date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.0,35.0,34.75,34.77,60300.0,27.6346,27.6346,27.4372,27.453,60300.0
2005-01-03 09:40:00,34.78,34.86,34.75,34.86,16200.0,27.4609,27.5241,27.4372,27.5241,16200.0
2005-01-03 09:50:00,34.86,35.03,34.85,35.01,25700.0,27.5241,27.6583,27.5162,27.6425,25700.0
2005-01-03 10:00:00,35.02,35.08,34.75,34.75,54500.0,27.6504,27.6978,27.4372,27.4372,54500.0
2005-01-03 10:10:00,34.76,34.83,34.76,34.79,22100.0,27.4451,27.5004,27.4451,27.4688,22100.0
2005-01-03 10:20:00,34.79,34.8,34.73,34.74,21500.0,27.4688,27.4767,27.4214,27.4293,21500.0
2005-01-03 10:30:00,34.73,34.74,34.66,34.67,29200.0,27.4214,27.4293,27.3662,27.3741,29200.0
2005-01-03 10:40:00,34.68,34.73,34.68,34.72,14900.0,27.382,27.4214,27.382,27.4136,14900.0
2005-01-03 10:50:00,34.72,34.8,34.7,34.72,16000.0,27.4136,27.4767,27.3978,27.4136,16000.0
2005-01-03 11:00:00,34.72,34.72,34.6,34.61,20700.0,27.4136,27.4136,27.3188,27.3267,20700.0
2005-01-03 11:10:00,34.6,34.68,34.59,34.65,10600.0,27.3188,27.382,27.3109,27.3583,10600.0
2005-01-03 11:20:00,34.66,34.7,34.61,34.7,8100.0,27.3662,27.3978,27.3267,27.3978,8100.0
2005-01-03 11:30:00,34.7,34.76,34.67,34.75,6700.0,27.3978,27.4451,27.3741,27.4372,6700.0
2005-01-03 11:40:00,34.75,34.81,34.74,34.8,5500.0,27.4372,27.4846,27.4293,27.4767,5500.0
2005-01-03 11:50:00,34.82,34.87,34.82,34.83,12000.0,27.4925,27.532,27.4925,27.5004,12000.0
2005-01-03 12:00:00,34.85,34.86,34.8,34.86,6900.0,27.5162,27.5241,27.4767,27.5241,6900.0
2005-01-03 12:10:00,34.86,34.87,34.73,34.8,22200.0,27.5241,27.532,27.4214,27.4767,22200.0
2005-01-03 12:20:00,34.81,34.86,34.79,34.85,7400.0,27.4846,27.5241,27.4688,27.5162,7400.0
2005-01-03 12:30:00,34.85,34.86,34.81,34.85,5100.0,27.5162,27.5241,27.4846,27.5162,5100.0
2005-01-03 12:40:00,34.86,34.86,34.82,34.85,6800.0,27.5241,27.5241,27.4925,27.5162,6800.0
2005-01-03 12:50:00,34.85,34.89,34.85,34.87,6200.0,27.5162,27.5478,27.5162,27.532,6200.0
2005-01-03 13:00:00,34.86,34.87,34.81,34.82,4100.0,27.5241,27.532,27.4846,27.4925,4100.0
2005-01-03 13:10:00,34.82,34.82,34.8,34.82,8600.0,27.4925,27.4925,27.4767,27.4925,8600.0
2005-01-03 13:20:00,34.81,34.81,34.63,34.63,15900.0,27.4846,27.4846,27.3425,27.3425,15900.0
2005-01-03 13:30:00,34.63,34.72,34.62,34.68,7800.0,27.3425,27.4136,27.3346,27.382,7800.0
2005-01-03 13:40:00,34.69,34.69,34.66,34.68,5000.0,27.3899,27.3899,27.3662,27.382,5000.0
2005-01-03 13:50:00,34.68,34.73,34.66,34.66,12100.0,27.382,27.4214,27.3662,27.3662,12100.0
2005-01-03 14:00:00,34.66,34.73,34.66,34.68,6900.0,27.3662,27.4214,27.3662,27.382,6900.0
2005-01-03 14:10:00,34.68,34.75,34.63,34.72,12400.0,27.382,27.4372,27.3425,27.4136,12400.0
2005-01-03 14:20:00,34.73,34.74,34.7,34.7,6100.0,27.4214,27.4293,27.3978,27.3978,6100.0
2005-01-03 14:30:00,34.71,34.75,34.71,34.73,11700.0,27.4057,27.4372,27.4057,27.4214,11700.0
2005-01-03 14:40:00,34.74,34.75,34.73,34.74,17200.0,27.4293,27.4372,27.4214,27.4293,17200.0
2005-01-03 14:50:00,34.74,34.74,34.65,34.66,10700.0,27.4293,27.4293,27.3583,27.3662,10700.0
2005-01-03 15:00:00,34.67,34.71,34.64,34.68,9200.0,27.3741,27.4057,27.3504,27.382,9200.0
2005-01-03 15:10:00,34.69,34.72,34.6,34.6,20000.0,27.3899,27.4136,27.3188,27.3188,20000.0
2005-01-03 15:20:00,34.61,34.69,34.6,34.68,20000.0,27.3267,27.3899,27.3188,27.382,20000.0
2005-01-03 15:30:00,34.68,34.68,34.58,34.61,20300.0,27.382,27.382,27.303,27.3267,20300.0
2005-01-03 15:40:00,34.61,34.66,34.59,34.59,17600.0,27.3267,27.3662,27.3109,27.3109,17600.0
2005-01-03 15:50:00,34.6,34.62,34.52,34.53,34700.0,27.3188,27.3346,27.2556,27.2635,34700.0
2005-01-04 09:30:00,34.6,34.65,34.55,34.58,28500.0,27.3188,27.3583,27.2793,27.303,28500.0
2005-01-04 09:40:00,34.57,34.58,34.49,34.56,17200.0,27.2951,27.303,27.232,27.2872,17200.0
2005-01-04 09:50:00,34.57,34.63,34.57,34.61,23000.0,27.2951,27.3425,27.2951,27.3267,23000.0
2005-01-04 10:00:00,34.61,34.64,34.61,34.63,17800.0,27.3267,27.3504,27.3267,27.3425,17800.0
2005-01-04 10:10:00,34.63,34.63,34.6,34.61,23400.0,27.3425,27.3425,27.3188,27.3267,23400.0
2005-01-04 10:20:00,34.6,34.6,34.34,34.39,26600.0,27.3188,27.3188,27.1135,27.153,26600.0
2005-01-04 10:30:00,34.35,34.43,34.31,34.36,27200.0,27.1214,27.1846,27.0898,27.1293,27200.0
2005-01-04 10:40:00,34.35,34.37,34.35,34.36,15600.0,27.1214,27.1372,27.1214,27.1293,15600.0
2005-01-04 10:50:00,34.36,34.38,34.34,34.35,13200.0,27.1293,27.1451,27.1135,27.1214,13200.0
2005-01-04 11:00:00,34.35,34.35,34.27,34.27,11100.0,27.1214,27.1214,27.0583,27.0583,11100.0
2005-01-04 11:10:00,34.27,34.27,34.21,34.23,20700.0,27.0583,27.0583,27.0109,27.0267,20700.0
2005-01-04 11:20:00,34.23,34.26,34.15,34.2,16700.0,27.0267,27.0504,26.9635,27.003,16700.0
2005-01-04 11:30:00,34.2,34.2,34.15,34.18,10800.0,27.003,27.003,26.9635,26.9872,10800.0
2005-01-04 11:40:00,34.18,34.2,34.07,34.07,16200.0,26.9872,27.003,26.9003,26.9003,16200.0
2005-01-04 11:50:00,34.07,34.07,34.02,34.06,12800.0,26.9003,26.9003,26.8609,26.8924,12800.0
2005-01-04 12:00:00,34.06,34.06,33.96,34.0,14500.0,26.8924,26.8924,26.8135,26.8451,14500.0
2005-01-04 12:10:00,34.01,34.01,33.86,33.96,17700.0,26.853,26.853,26.7345,26.8135,17700.0
2005-01-04 12:20:00,33.96,34.0,33.92,34.0,14100.0,26.8135,26.8451,26.7819,26.8451,14100.0
2005-01-04 12:30:00,34.0,34.07,33.99,34.07,14300.0,26.8451,26.9003,26.8372,26.9003,14300.0
2005-01-04 12:40:00,34.07,34.19,33.99,34.19,45200.0,26.9003,26.9951,26.8372,26.9951,45200.0
2005-01-04 12:50:00,34.18,34.23,34.1,34.1,5000.0,26.9872,27.0267,26.924,26.924,5000.0
2005-01-04 13:00:00,34.1,34.21,34.06,34.19,8400.0,26.924,27.0109,26.8924,26.9951,8400.0
2005-01-04 13:10:00,34.2,34.24,34.1,34.16,12100.0,27.003,27.0346,26.924,26.9714,12100.0
2005-01-04 13:20:00,34.18,34.18,34.11,34.14,8300.0,26.9872,26.9872,26.9319,26.9556,8300.0
2005-01-04 13:30:00,34.15,34.22,34.15,34.19,12700.0,26.9635,27.0188,26.9635,26.9951,12700.0
2005-01-04 13:40:00,34.16,34.18,34.13,34.14,6000.0,26.9714,26.9872,26.9477,26.9556,6000.0
2005-01-04 13:50:00,34.14,34.18,34.14,34.14,6300.0,26.9556,26.9872,26.9556,26.9556,6300.0
2005-01-04 14:00:00,34.14,34.14,34.0,34.0,23500.0,26.9556,26.9556,26.8451,26.8451,23500.0
2005-01-04 14:10:00,34.0,34.09,34.0,34.06,21100.0,26.8451,26.9161,26.8451,26.8924,21100.0
2005-01-04 14:20:00,34.07,34.08,34.0,34.0,28500.0,26.9003,26.9082,26.8451,26.8451,28500.0
2005-01-04 14:30:00,34.0,34.08,34.0,34.05,50800.0,26.8451,26.9082,26.8451,26.8845,50800.0
2005-01-04 14:40:00,34.04,34.11,34.04,34.07,58000.0,26.8767,26.9319,26.8767,26.9003,58000.0
2005-01-04 14:50:00,34.07,34.13,34.06,34.11,39500.0,26.9003,26.9477,26.8924,26.9319,39500.0
2005-01-04 15:00:00,34.11,34.15,34.1,34.12,19600.0,26.9319,26.9635,26.924,26.9398,19600.0
2005-01-04 15:10:00,34.13,34.16,34.11,34.16,19000.0,26.9477,26.9714,26.9319,26.9714,19000.0
2005-01-04 15:20:00,34.15,34.17,34.15,34.16,31800.0,26.9635,26.9793,26.9635,26.9714,31800.0
2005-01-04 15:30:00,34.15,34.18,34.15,34.16,33000.0,26.9635,26.9872,26.9635,26.9714,33000.0
2005-01-04 15:40:00,34.17,34.17,34.15,34.15,28500.0,26.9793,26.9793,26.9635,26.9635,28500.0
2005-01-04 15:50:00,34.15,34.16,34.14,34.15,55100.0,26.9635,26.9714,26.9556,26.9635,55100.0
2005-01-05 09:30:00,34.2,34.44,34.2,34.44,27700.0,27.003,27.1925,27.003,27.1925,27700.0
2005-01-05 09:40:00,34.48,34.58,34.41,34.48,39400.0,27.2241,27.303,27.1688,27.2241,39400.0
2005-01-05 09:50:00,34.51,34.58,34.5,34.52,29600.0,27.2477,27.303,27.2398,27.2556,29600.0
2005-01-05 10:00:00,34.52,34.57,34.47,34.56,22700.0,27.2556,27.2951,27.2162,27.2872,22700.0
2005-01-05 10:10:00,34.54,34.57,34.52,34.55,10100.0,27.2714,27.2951,27.2556,27.2793,10100.0
2005-01-05 10:20:00,34.55,34.55,34.43,34.44,11900.0,27.2793,27.2793,27.1846,27.1925,11900.0
2005-01-05 10:30:00,34.4,34.5,34.38,34.39,27700.0,27.1609,27.2398,27.1451,27.153,27700.0
2005-01-05 10:40:00,34.39,34.4,34.34,34.34,13500.0,27.153,27.1609,27.1135,27.1135,13500.0
2005-01-05 10:50:00,34.35,34.35,34.3,34.31,10900.0,27.1214,27.1214,27.0819,27.0898,10900.0
2005-01-05 11:00:00,34.31,34.37,34.29,34.32,63500.0,27.0898,27.1372,27.074,27.0977,63500.0
2005-01-05 11:10:00,34.3,34.32,34.27,34.27,21200.0,27.0819,27.0977,27.0583,27.0583,21200.0
2005-01-05 11:20:00,34.28,34.3,34.21,34.21,31300.0,27.0661,27.0819,27.0109,27.0109,31300.0
2005-01-05 11:30:00,34.22,34.26,34.21,34.21,8800.0,27.0188,27.0504,27.0109,27.0109,8800.0
2005-01-05 11:40:00,34.21,34.28,34.2,34.27,10100.0,27.0109,27.0661,27.003,27.0583,10100.0
2005-01-05 11:50:00,34.26,34.26,34.22,34.24,5800.0,27.0504,27.0504,27.0188,27.0346,5800.0
2005-01-05 12:00:00,34.24,34.24,34.13,34.13,9400.0,27.0346,27.0346,26.9477,26.9477,9400.0
2005-01-05 12:10:00,34.14,34.14,34.06,34.06,3900.0,26.9556,26.9556,26.8924,26.8924,3900.0
2005-01-05 12:20:00,34.06,34.18,34.01,34.01,12300.0,26.8924,26.9872,26.853,26.853,12300.0
2005-01-05 12:30:00,34.02,34.05,33.91,33.91,22200.0,26.8609,26.8845,26.774,26.774,22200.0
2005-01-05 12:40:00,33.91,33.96,33.9,33.95,58000.0,26.774,26.8135,26.7661,26.8056,58000.0
2005-01-05 12:50:00,33.95,34.04,33.95,34.03,9600.0,26.8056,26.8767,26.8056,26.8688,9600.0
2005-01-05 13:00:00,34.04,34.12,34.03,34.12,14600.0,26.8767,26.9398,26.8688,26.9398,14600.0
2005-01-05 13:10:00,34.13,34.14,34.11,34.11,5700.0,26.9477,26.9556,26.9319,26.9319,5700.0
2005-01-05 13:20:00,34.13,34.21,34.13,34.19,7000.0,26.9477,27.0109,26.9477,26.9951,7000.0
2005-01-05 13:30:00,34.19,34.23,34.18,34.18,8500.0,26.9951,27.0267,26.9872,26.9872,8500.0
2005-01-05 13:40:00,34.18,34.19,34.14,34.15,4300.0,26.9872,26.9951,26.9556,26.9635,4300.0
2005-01-05 13:50:00,34.15,34.16,34.1,34.11,5100.0,26.9635,26.9714,26.924,26.9319,5100.0
2005-01-05 14:00:00,34.13,34.19,34.07,34.08,16500.0,26.9477,26.9951,26.9003,26.9082,16500.0
2005-01-05 14:10:00,34.08,34.08,33.95,34.0,29600.0,26.9082,26.9082,26.8056,26.8451,29600.0
2005-01-05 14:20:00,34.0,34.02,33.98,34.02,14800.0,26.8451,26.8609,26.8293,26.8609,14800.0
2005-01-05 14:30:00,34.02,34.02,34.0,34.02,7400.0,26.8609,26.8609,26.8451,26.8609,7400.0
2005-01-05 14:40:00,34.01,34.02,34.0,34.0,9900.0,26.853,26.8609,26.8451,26.8451,9900.0
2005-01-05 14:50:00,34.0,34.01,34.0,34.01,20000.0,26.8451,26.853,26.8451,26.853,20000.0
2005-01-05 15:00:00,34.0,34.0,33.98,34.0,33400.0,26.8451,26.8451,26.8293,26.8451,33400.0
2005-01-05 15:10:00,34.0,34.08,34.0,34.05,10300.0,26.8451,26.9082,26.8451,26.8845,10300.0
2005-01-05 15:20:00,34.06,34.06,33.95,33.95,16400.0,26.8924,26.8924,26.8056,26.8056,16400.0
2005-01-05 15:30:00,33.94,33.94,33.9,33.9,17800.0,26.7977,26.7977,26.7661,26.7661,17800.0
2005-01-05 15:40:00,33.9,33.91,33.89,33.9,31500.0,26.7661,26.774,26.7582,26.7661,31500.0
2005-01-05 15:50:00,33.9,33.91,33.85,33.85,20000.0,26.7661,26.774,26.7266,26.7266,20000.0
2005-01-06 09:30:00,33.71,33.99,33.71,33.84,47500.0,26.6161,26.8372,26.6161,26.7187,47500.0
2005-01-06 09:40:00,33.84,33.9,33.82,33.83,20000.0,26.7187,26.7661,26.7029,26.7108,20000.0
2005-01-06 09:50:00,33.83,33.83,33.76,33.77,22200.0,26.7108,26.7108,26.6556,26.6635,22200.0
2005-01-06 10:00:00,33.77,33.84,33.73,33.84,14000.0,26.6635,26.7187,26.6319,26.7187,14000.0
2005-01-06 10:10:00,33.85,33.92,33.84,33.9,10900.0,26.7266,26.7819,26.7187,26.7661,10900.0
2005-01-06 10:20:00,33.9,33.96,33.88,33.96,19600.0,26.7661,26.8135,26.7503,26.8135,19600.0
2005-01-06 10:30:00,33.94,33.94,33.89,33.92,25500.0,26.7977,26.7977,26.7582,26.7819,25500.0
2005-01-06 10:40:00,33.93,33.98,33.91,33.96,6700.0,26.7898,26.8293,26.774,26.8135,6700.0
2005-01-06 10:50:00,33.96,33.96,33.9,33.92,10600.0,26.8135,26.8135,26.7661,26.7819,10600.0
2005-01-06 11:00:00,33.91,34.01,33.9,33.99,8900.0,26.774,26.853,26.7661,26.8372,8900.0
2005-01-06 11:10:00,34.02,34.08,33.99,34.07,7700.0,26.8609,26.9082,26.8372,26.9003,7700.0
2005-01-06 11:20:00,34.07,34.15,34.07,34.13,13000.0,26.9003,26.9635,26.9003,26.9477,13000.0
2005-01-06 11:30:00,34.15,34.25,34.15,34.24,14700.0,26.9635,27.0425,26.9635,27.0346,14700.0
2005-01-06 11:40:00,34.23,34.23,34.15,34.2,11700.0,27.0267,27.0267,26.9635,27.003,11700.0
2005-01-06 11:50:00,34.2,34.22,34.12,34.15,9600.0,27.003,27.0188,26.9398,26.9635,9600.0
2005-01-06 12:00:00,34.16,34.18,34.15,34.16,6700.0,26.9714,26.9872,26.9635,26.9714,6700.0
2005-01-06 12:10:00,34.16,34.16,34.15,34.16,5000.0,26.9714,26.9714,26.9635,26.9714,5000.0
2005-01-06 12:20:00,34.17,34.17,34.12,34.13,8500.0,26.9793,26.9793,26.9398,26.9477,8500.0
2005-01-06 12:30:00,34.15,34.15,34.1,34.1,8600.0,26.9635,26.9635,26.924,26.924,8600.0
2005-01-06 12:40:00,34.12,34.15,34.11,34.12,10400.0,26.9398,26.9635,26.9319,26.9398,10400.0
2005-01-06 12:50:00,34.13,34.14,34.07,34.07,9900.0,26.9477,26.9556,26.9003,26.9003,9900.0
2005-01-06 13:00:00,34.06,34.08,34.06,34.06,9200.0,26.8924,26.9082,26.8924,26.8924,9200.0
2005-01-06 13:10:00,34.07,34.08,34.07,34.07,3500.0,26.9003,26.9082,26.9003,26.9003,3500.0
2005-01-06 13:20:00,34.06,34.2,34.06,34.15,13700.0,26.8924,27.003,26.8924,26.9635,13700.0
2005-01-06 13:30:00,34.16,34.16,34.09,34.11,8100.0,26.9714,26.9714,26.9161,26.9319,8100.0
2005-01-06 13:40:00,34.11,34.13,34.09,34.11,6300.0,26.9319,26.9477,26.9161,26.9319,6300.0
2005-01-06 13:50:00,34.1,34.16,34.1,34.13,10300.0,26.924,26.9714,26.924,26.9477,10300.0
2005-01-06 14:00:00,34.13,34.14,34.11,34.11,9000.0,26.9477,26.9556,26.9319,26.9319,9000.0
2005-01-06 14:10:00,34.1,34.17,34.06,34.17,12000.0,26.924,26.9793,26.8924,26.9793,12000.0
2005-01-06 14:20:00,34.16,34.17,34.13,34.14,12600.0,26.9714,26.9793,26.9477,26.9556,12600.0
2005-01-06 14:30:00,34.16,34.16,34.12,34.12,7800.0,26.9714,26.9714,26.9398,26.9398,7800.0
2005-01-06 14:40:00,34.12,34.12,34.08,34.08,9800.0,26.9398,26.9398,26.9082,26.9082,9800.0
2005-01-06 14:50:00,34.09,34.09,34.06,34.07,7300.0,26.9161,26.9161,26.8924,26.9003,7300.0
2005-01-06 15:00:00,34.06,34.06,34.0,34.04,17300.0,26.8924,26.8924,26.8451,26.8767,17300.0
2005-01-06 15:10:00,34.04,34.06,34.0,34.0,9000.0,26.8767,26.8924,26.8451,26.8451,9000.0
2005-01-06 15:20:00,34.01,34.01,33.95,33.98,15000.0,26.853,26.853,26.8056,26.8293,15000.0
2005-01-06 15:30:00,33.98,34.01,33.98,34.0,9300.0,26.8293,26.853,26.8293,26.8451,9300.0
2005-01-06 15:40:00,34.0,34.04,33.99,34.0,14800.0,26.8451,26.8767,26.8372,26.8451,14800.0
2005-01-06 15:50:00,33.99,34.02,33.91,33.92,18800.0,26.8372,26.8609,26.774,26.7819,18800.0
2005-01-07 09:30:00,33.91,34.05,33.88,34.0,25100.0,26.774,26.8845,26.7503,26.8451,25100.0
2005-01-07 09:40:00,34.0,34.05,33.83,33.87,23800.0,26.8451,26.8845,26.7108,26.7424,23800.0
2005-01-07 09:50:00,33.87,33.97,33.8,33.83,29700.0,26.7424,26.8214,26.6872,26.7108,29700.0
2005-01-07 10:00:00,33.82,34.01,33.82,34.01,21000.0,26.7029,26.853,26.7029,26.853,21000.0
2005-01-07 10:10:00,33.9,33.92,33.8,33.92,20500.0,26.7661,26.7819,26.6872,26.7819,20500.0
2005-01-07 10:20:00,33.92,33.92,33.75,33.76,14800.0,26.7819,26.7819,26.6477,26.6556,14800.0
2005-01-07 10:30:00,33.76,33.79,33.7,33.7,23100.0,26.6556,26.6793,26.6082,26.6082,23100.0
2005-01-07 10:40:00,33.64,33.76,33.62,33.71,23200.0,26.5608,26.6556,26.545,26.6161,23200.0
2005-01-07 10:50:00,33.71,33.72,33.66,33.7,15400.0,26.6161,26.624,26.5766,26.6082,15400.0
2005-01-07 11:00:00,33.71,33.8,33.71,33.78,18300.0,26.6161,26.6872,26.6161,26.6714,18300.0
2005-01-07 11:10:00,33.79,33.86,33.79,33.81,22000.0,26.6793,26.7345,26.6793,26.6951,22000.0
2005-01-07 11:20:00,33.81,33.95,33.81,33.91,19900.0,26.6951,26.8056,26.6951,26.774,19900.0
2005-01-07 11:30:00,33.91,33.99,33.88,33.89,9300.0,26.774,26.8372,26.7503,26.7582,9300.0
2005-01-07 11:40:00,33.89,33.9,33.82,33.86,10500.0,26.7582,26.7661,26.7029,26.7345,10500.0
2005-01-07 11:50:00,33.87,33.9,33.8,33.87,14700.0,26.7424,26.7661,26.6872,26.7424,14700.0
2005-01-07 12:00:00,33.88,33.9,33.82,33.88,13300.0,26.7503,26.7661,26.7029,26.7503,13300.0
2005-01-07 12:10:00,33.87,33.88,33.84,33.85,11300.0,26.7424,26.7503,26.7187,26.7266,11300.0
2005-01-07 12:20:00,33.85,33.98,33.85,33.98,10200.0,26.7266,26.8293,26.7266,26.8293,10200.0
2005-01-07 12:30:00,33.95,33.99,33.92,33.97,8000.0,26.8056,26.8372,26.7819,26.8214,8000.0
2005-01-07 12:40:00,33.96,33.97,33.95,33.95,9800.0,26.8135,26.8214,26.8056,26.8056,9800.0
2005-01-07 12:50:00,33.95,33.99,33.92,33.97,7500.0,26.8056,26.8372,26.7819,26.8214,7500.0
2005-01-07 13:00:00,33.98,34.0,33.9,33.93,16300.0,26.8293,26.8451,26.7661,26.7898,16300.0
2005-01-07 13:10:00,33.95,33.98,33.9,33.9,8600.0,26.8056,26.8293,26.7661,26.7661,8600.0
2005-01-07 13:20:00,33.9,33.95,33.88,33.95,16400.0,26.7661,26.8056,26.7503,26.8056,16400.0
2005-01-07 13:30:00,33.94,33.99,33.89,33.89,11500.0,26.7977,26.8372,26.7582,26.7582,11500.0
2005-01-07 13:40:00,33.89,33.89,33.84,33.87,9000.0,26.7582,26.7582,26.7187,26.7424,9000.0
2005-01-07 13:50:00,33.87,33.9,33.82,33.87,14800.0,26.7424,26.7661,26.7029,26.7424,14800.0
2005-01-07 14:00:00,33.88,33.9,33.85,33.85,8300.0,26.7503,26.7661,26.7266,26.7266,8300.0
2005-01-07 14:10:00,33.85,33.88,33.81,33.84,16200.0,26.7266,26.7503,26.6951,26.7187,16200.0
2005-01-07 14:20:00,33.84,33.85,33.8,33.83,10200.0,26.7187,26.7266,26.6872,26.7108,10200.0
2005-01-07 14:30:00,33.85,33.86,33.75,33.75,23800.0,26.7266,26.7345,26.6477,26.6477,23800.0
2005-01-07 14:40:00,33.75,33.81,33.75,33.81,23000.0,26.6477,26.6951,26.6477,26.6951,23000.0
2005-01-07 14:50:00,33.81,33.83,33.79,33.82,15000.0,26.6951,26.7108,26.6793,26.7029,15000.0
2005-01-07 15:00:00,33.79,33.86,33.77,33.86,24200.0,26.6793,26.7345,26.6635,26.7345,24200.0
2005-01-07 15:10:00,33.84,33.86,33.81,33.84,17100.0,26.7187,26.7345,26.6951,26.7187,17100.0
2005-01-07 15:20:00,33.84,33.88,33.84,33.85,12600.0,26.7187,26.7503,26.7187,26.7266,12600.0
2005-01-07 15:30:00,33.85,33.86,33.85,33.86,12000.0,26.7266,26.7345,26.7266,26.7345,12000.0
2005-01-07 15:40:00,33.85,33.86,33.85,33.85,14900.0,26.7266,26.7345,26.7266,26.7266,14900.0
2005-01-07 15:50:00,33.85,33.85,33.7,33.73,75600.0,26.7266,26.7266,26.6082,26.6319,75600.0
2005-01-10 09:30:00,33.7,33.9,33.7,33.89,14500.0,26.6082,26.7661,26.6082,26.7582,14500.0
2005-01-10 09:40:00,33.89,33.94,33.85,33.93,13500.0,26.7582,26.7977,26.7266,26.7898,13500.0
2005-01-10 09:50:00,33.93,33.94,33.89,33.89,20900.0,26.7898,26.7977,26.7582,26.7582,20900.0
2005-01-10 10:00:00,33.9,33.97,33.86,33.91,9300.0,26.7661,26.8214,26.7345,26.774,9300.0
2005-01-10 10:10:00,33.93,34.08,33.93,34.06,13900.0,26.7898,26.9082,26.7898,26.8924,13900.0
2005-01-10 10:20:00,34.06,34.17,34.05,34.1,13600.0,26.8924,26.9793,26.8845,26.924,13600.0
2005-01-10 10:30:00,34.11,34.13,34.05,34.07,15200.0,26.9319,26.9477,26.8845,26.9003,15200.0
2005-01-10 10:40:00,34.08,34.15,34.07,34.14,16400.0,26.9082,26.9635,26.9003,26.9556,16400.0
2005-01-10 10:50:00,34.14,34.14,34.11,34.12,13100.0,26.9556,26.9556,26.9319,26.9398,13100.0
2005-01-10 11:00:00,34.11,34.19,34.05,34.18,17000.0,26.9319,26.9951,26.8845,26.9872,17000.0
2005-01-10 11:10:00,34.2,34.21,34.16,34.21,15500.0,27.003,27.0109,26.9714,27.0109,15500.0
2005-01-10 11:20:00,34.19,34.22,34.17,34.22,7700.0,26.9951,27.0188,26.9793,27.0188,7700.0
2005-01-10 11:30:00,34.23,34.23,34.08,34.11,24200.0,27.0267,27.0267,26.9082,26.9319,24200.0
2005-01-10 11:40:00,34.12,34.18,34.09,34.09,10500.0,26.9398,26.9872,26.9161,26.9161,10500.0
2005-01-10 11:50:00,34.1,34.12,34.07,34.11,10700.0,26.924,26.9398,26.9003,26.9319,10700.0
2005-01-10 12:00:00,34.12,34.17,34.11,34.14,15400.0,26.9398,26.9793,26.9319,26.9556,15400.0
2005-01-10 12:10:00,34.15,34.15,34.07,34.07,15900.0,26.9635,26.9635,26.9003,26.9003,15900.0
2005-01-10 12:20:00,34.09,34.14,34.08,34.14,10600.0,26.9161,26.9556,26.9082,26.9556,10600.0
2005-01-10 12:30:00,34.14,34.19,34.14,34.19,10200.0,26.9556,26.9951,26.9556,26.9951,10200.0
2005-01-10 12:40:00,34.19,34.19,34.1,34.14,10300.0,26.9951,26.9951,26.924,26.9556,10300.0
2005-01-10 12:50:00,34.14,34.14,34.11,34.11,3500.0,26.9556,26.9556,26.9319,26.9319,3500.0
2005-01-10 13:00:00,34.12,34.16,34.11,34.16,7500.0,26.9398,26.9714,26.9319,26.9714,7500.0
2005-01-10 13:10:00,34.16,34.25,34.15,34.23,13700.0,26.9714,27.0425,26.9635,27.0267,13700.0
2005-01-10 13:20:00,34.23,34.26,34.21,34.24,7600.0,27.0267,27.0504,27.0109,27.0346,7600.0
2005-01-10 13:30:00,34.25,34.28,34.23,34.24,13300.0,27.0425,27.0661,27.0267,27.0346,13300.0
2005-01-10 13:40:00,34.26,34.27,34.21,34.26,10300.0,27.0504,27.0583,27.0109,27.0504,10300.0
2005-01-10 13:50:00,34.27,34.28,34.22,34.22,12500.0,27.0583,27.0661,27.0188,27.0188,12500.0
2005-01-10 14:00:00,34.25,34.27,34.22,34.23,8700.0,27.0425,27.0583,27.0188,27.0267,8700.0
2005-01-10 14:10:00,34.24,34.24,34.17,34.21,10000.0,27.0346,27.0346,26.9793,27.0109,10000.0
2005-01-10 14:20:00,34.22,34.24,34.21,34.23,7300.0,27.0188,27.0346,27.0109,27.0267,7300.0
2005-01-10 14:30:00,34.23,34.24,34.1,34.16,29000.0,27.0267,27.0346,26.924,26.9714,29000.0
2005-01-10 14:40:00,34.16,34.16,34.11,34.14,7300.0,26.9714,26.9714,26.9319,26.9556,7300.0
2005-01-10 14:50:00,34.15,34.18,34.14,34.14,6900.0,26.9635,26.9872,26.9556,26.9556,6900.0
2005-01-10 15:00:00,34.15,34.19,34.15,34.16,13900.0,26.9635,26.9951,26.9635,26.9714,13900.0
2005-01-10 15:10:00,34.17,34.17,34.05,34.05,23400.0,26.9793,26.9793,26.8845,26.8845,23400.0
2005-01-10 15:20:00,34.06,34.1,34.0,34.0,31500.0,26.8924,26.924,26.8451,26.8451,31500.0
2005-01-10 15:30:00,34.03,34.04,33.92,34.01,17100.0,26.8688,26.8767,26.7819,26.853,17100.0
2005-01-10 15:40:00,34.01,34.05,33.99,33.99,12500.0,26.853,26.8845,26.8372,26.8372,12500.0
2005-01-10 15:50:00,34.0,34.07,34.0,34.03,17300.0,26.8451,26.9003,26.8451,26.8688,17300.0
2005-01-11 09:30:00,33.99,34.03,33.83,33.94,21400.0,26.8372,26.8688,26.7108,26.7977,21400.0
2005-01-11 09:40:00,33.88,33.9,33.67,33.69,18000.0,26.7503,26.7661,26.5845,26.6003,18000.0
2005-01-11 09:50:00,33.69,33.7,33.64,33.66,23200.0,26.6003,26.6082,26.5608,26.5766,23200.0
2005-01-11 10:00:00,33.65,33.65,33.57,33.6,20300.0,26.5687,26.5687,26.5056,26.5292,20300.0
2005-01-11 10:10:00,33.59,33.79,33.58,33.72,61600.0,26.5213,26.6793,26.5135,26.624,61600.0
2005-01-11 10:20:00,33.72,33.87,33.72,33.85,15700.0,26.624,26.7424,26.624,26.7266,15700.0
2005-01-11 10:30:00,33.85,33.85,33.76,33.79,16500.0,26.7266,26.7266,26.6556,26.6793,16500.0
2005-01-11 10:40:00,33.79,33.79,33.72,33.76,14800.0,26.6793,26.6793,26.624,26.6556,14800.0
2005-01-11 10:50:00,33.76,33.78,33.73,33.73,13300.0,26.6556,26.6714,26.6319,26.6319,13300.0
2005-01-11 11:00:00,33.74,33.81,33.74,33.81,13300.0,26.6398,26.6951,26.6398,26.6951,13300.0
2005-01-11 11:10:00,33.8,33.81,33.75,33.75,9100.0,26.6872,26.6951,26.6477,26.6477,9100.0
2005-01-11 11:20:00,33.74,33.85,33.73,33.79,19500.0,26.6398,26.7266,26.6319,26.6793,19500.0
2005-01-11 11:30:00,33.79,33.86,33.76,33.85,19500.0,26.6793,26.7345,26.6556,26.7266,19500.0
2005-01-11 11:40:00,33.83,33.9,33.83,33.85,12400.0,26.7108,26.7661,26.7108,26.7266,12400.0
2005-01-11 11:50:00,33.86,33.88,33.78,33.81,12700.0,26.7345,26.7503,26.6714,26.6951,12700.0
2005-01-11 12:00:00,33.81,33.83,33.77,33.77,11400.0,26.6951,26.7108,26.6635,26.6635,11400.0
2005-01-11 12:10:00,33.76,33.76,33.7,33.75,16300.0,26.6556,26.6556,26.6082,26.6477,16300.0
2005-01-11 12:20:00,33.75,33.77,33.73,33.73,16000.0,26.6477,26.6635,26.6319,26.6319,16000.0
2005-01-11 12:30:00,33.72,33.85,33.72,33.78,15500.0,26.624,26.7266,26.624,26.6714,15500.0
2005-01-11 12:40:00,33.76,33.8,33.75,33.76,9700.0,26.6556,26.6872,26.6477,26.6556,9700.0
2005-01-11 12:50:00,33.77,33.81,33.74,33.74,7800.0,26.6635,26.6951,26.6398,26.6398,7800.0
2005-01-11 13:00:00,33.74,33.79,33.74,33.74,10900.0,26.6398,26.6793,26.6398,26.6398,10900.0
2005-01-11 13:10:00,33.74,33.8,33.74,33.8,9800.0,26.6398,26.6872,26.6398,26.6872,9800.0
2005-01-11 13:20:00,33.79,33.85,33.78,33.82,7700.0,26.6793,26.7266,26.6714,26.7029,7700.0
2005-01-11 13:30:00,33.81,33.84,33.78,33.78,10000.0,26.6951,26.7187,26.6714,26.6714,10000.0
2005-01-11 13:40:00,33.76,33.77,33.74,33.74,3700.0,26.6556,26.6635,26.6398,26.6398,3700.0
2005-01-11 13:50:00,33.76,33.89,33.76,33.81,12300.0,26.6556,26.7582,26.6556,26.6951,12300.0
2005-01-11 14:00:00,33.81,33.92,33.81,33.9,14500.0,26.6951,26.7819,26.6951,26.7661,14500.0
2005-01-11 14:10:00,33.91,33.98,33.9,33.93,7800.0,26.774,26.8293,26.7661,26.7898,7800.0
2005-01-11 14:20:00,33.9,33.92,33.89,33.89,12800.0,26.7661,26.7819,26.7582,26.7582,12800.0
2005-01-11 14:30:00,33.9,33.93,33.87,33.87,11200.0,26.7661,26.7898,26.7424,26.7424,11200.0
2005-01-11 14:40:00,33.87,33.89,33.86,33.89,10400.0,26.7424,26.7582,26.7345,26.7582,10400.0
2005-01-11 14:50:00,33.88,33.89,33.82,33.84,12300.0,26.7503,26.7582,26.7029,26.7187,12300.0
2005-01-11 15:00:00,33.84,33.91,33.82,33.91,14900.0,26.7187,26.774,26.7029,26.774,14900.0
2005-01-11 15:10:00,33.9,33.91,33.85,33.89,10000.0,26.7661,26.774,26.7266,26.7582,10000.0
2005-01-11 15:20:00,33.89,33.95,33.87,33.87,25600.0,26.7582,26.8056,26.7424,26.7424,25600.0
2005-01-11 15:30:00,33.85,33.86,33.82,33.83,12400.0,26.7266,26.7345,26.7029,26.7108,12400.0
2005-01-11 15:40:00,33.83,33.91,33.8,33.88,19300.0,26.7108,26.774,26.6872,26.7503,19300.0
2005-01-11 15:50:00,33.87,33.87,33.75,33.76,23500.0,26.7424,26.7424,26.6477,26.6556,23500.0
2005-01-12 09:30:00,33.61,33.75,33.5,33.7,21400.0,26.5371,26.6477,26.4503,26.6082,21400.0
2005-01-12 09:40:00,33.7,33.8,33.7,33.72,4500.0,26.6082,26.6872,26.6082,26.624,4500.0
2005-01-12 09:50:00,33.72,33.72,33.6,33.67,11200.0,26.624,26.624,26.5292,26.5845,11200.0
2005-01-12 10:00:00,33.64,33.75,33.6,33.75,16900.0,26.5608,26.6477,26.5292,26.6477,16900.0
2005-01-12 10:10:00,33.75,33.82,33.65,33.65,25600.0,26.6477,26.7029,26.5687,26.5687,25600.0
2005-01-12 10:20:00,33.68,33.69,33.57,33.66,20700.0,26.5924,26.6003,26.5056,26.5766,20700.0
2005-01-12 10:30:00,33.65,33.71,33.44,33.44,25100.0,26.5687,26.6161,26.4029,26.4029,25100.0
2005-01-12 10:40:00,33.42,33.51,33.41,33.47,16800.0,26.3871,26.4582,26.3792,26.4266,16800.0
2005-01-12 10:50:00,33.47,33.47,33.36,33.4,11100.0,26.4266,26.4266,26.3397,26.3713,11100.0
2005-01-12 11:00:00,33.4,33.53,33.4,33.53,3400.0,26.3713,26.474,26.3713,26.474,3400.0
2005-01-12 11:10:00,33.51,33.51,33.45,33.46,11400.0,26.4582,26.4582,26.4108,26.4187,11400.0
2005-01-12 11:20:00,33.46,33.46,33.39,33.46,6700.0,26.4187,26.4187,26.3634,26.4187,6700.0
2005-01-12 11:30:00,33.49,33.64,33.48,33.64,11300.0,26.4424,26.5608,26.4345,26.5608,11300.0
2005-01-12 11:40:00,33.63,33.65,33.58,33.64,13500.0,26.5529,26.5687,26.5135,26.5608,13500.0
2005-01-12 11:50:00,33.63,33.64,33.61,33.63,6800.0,26.5529,26.5608,26.5371,26.5529,6800.0
2005-01-12 12:00:00,33.63,33.64,33.59,33.6,84200.0,26.5529,26.5608,26.5213,26.5292,84200.0
2005-01-12 12:10:00,33.6,33.68,33.57,33.65,14800.0,26.5292,26.5924,26.5056,26.5687,14800.0
2005-01-12 12:20:00,33.65,33.7,33.64,33.7,7600.0,26.5687,26.6082,26.5608,26.6082,7600.0
2005-01-12 12:30:00,33.69,33.7,33.64,33.66,15600.0,26.6003,26.6082,26.5608,26.5766,15600.0
2005-01-12 12:40:00,33.66,33.66,33.64,33.65,8100.0,26.5766,26.5766,26.5608,26.5687,8100.0
2005-01-12 12:50:00,33.66,33.69,33.63,33.63,9300.0,26.5766,26.6003,26.5529,26.5529,9300.0
2005-01-12 13:00:00,33.64,33.69,33.64,33.69,14900.0,26.5608,26.6003,26.5608,26.6003,14900.0
2005-01-12 13:10:00,33.68,33.72,33.68,33.7,7600.0,26.5924,26.624,26.5924,26.6082,7600.0
2005-01-12 13:20:00,33.7,33.71,33.64,33.64,9500.0,26.6082,26.6161,26.5608,26.5608,9500.0
2005-01-12 13:30:00,33.64,33.64,33.53,33.63,24000.0,26.5608,26.5608,26.474,26.5529,24000.0
2005-01-12 13:40:00,33.63,33.63,33.59,33.59,9500.0,26.5529,26.5529,26.5213,26.5213,9500.0
2005-01-12 13:50:00,33.56,33.61,33.53,33.6,16900.0,26.4977,26.5371,26.474,26.5292,16900.0
2005-01-12 14:00:00,33.61,33.65,33.6,33.64,6100.0,26.5371,26.5687,26.5292,26.5608,6100.0
2005-01-12 14:10:00,33.64,33.7,33.64,33.7,10500.0,26.5608,26.6082,26.5608,26.6082,10500.0
2005-01-12 14:20:00,33.7,33.72,33.67,33.67,14700.0,26.6082,26.624,26.5845,26.5845,14700.0
2005-01-12 14:30:00,33.66,33.66,33.61,33.63,18100.0,26.5766,26.5766,26.5371,26.5529,18100.0
2005-01-12 14:40:00,33.63,33.63,33.52,33.53,19400.0,26.5529,26.5529,26.4661,26.474,19400.0
2005-01-12 14:50:00,33.53,33.63,33.53,33.6,17000.0,26.474,26.5529,26.474,26.5292,17000.0
2005-01-12 15:00:00,33.6,33.72,33.6,33.66,38500.0,26.5292,26.624,26.5292,26.5766,38500.0
2005-01-12 15:10:00,33.66,33.68,33.62,33.63,20100.0,26.5766,26.5924,26.545,26.5529,20100.0
2005-01-12 15:20:00,33.65,33.68,33.62,33.65,15600.0,26.5687,26.5924,26.545,26.5687,15600.0
2005-01-12 15:30:00,33.63,33.7,33.6,33.66,79100.0,26.5529,26.6082,26.5292,26.5766,79100.0
2005-01-12 15:40:00,33.67,33.73,33.6,33.68,71800.0,26.5845,26.6319,26.5292,26.5924,71800.0
2005-01-12 15:50:00,33.68,33.72,33.65,33.69,49000.0,26.5924,26.624,26.5687,26.6003,49000.0
2005-01-13 09:30:00,33.7,33.8,33.62,33.8,17500.0,26.6082,26.6872,26.545,26.6872,17500.0
2005-01-13 09:40:00,33.81,33.82,33.57,33.58,27200.0,26.6951,26.7029,26.5056,26.5135,27200.0
2005-01-13 09:50:00,33.59,33.71,33.59,33.71,17300.0,26.5213,26.6161,26.5213,26.6161,17300.0
2005-01-13 10:00:00,33.72,33.76,33.68,33.68,19900.0,26.624,26.6556,26.5924,26.5924,19900.0
2005-01-13 10:10:00,33.68,33.68,33.59,33.6,19000.0,26.5924,26.5924,26.5213,26.5292,19000.0
2005-01-13 10:20:00,33.6,33.61,33.51,33.54,20800.0,26.5292,26.5371,26.4582,26.4819,20800.0
2005-01-13 10:30:00,33.53,33.59,33.52,33.55,19300.0,26.474,26.5213,26.4661,26.4898,19300.0
2005-01-13 10:40:00,33.55,33.55,33.49,33.5,11000.0,26.4898,26.4898,26.4424,26.4503,11000.0
2005-01-13 10:50:00,33.5,33.5,33.42,33.46,12500.0,26.4503,26.4503,26.3871,26.4187,12500.0
2005-01-13 11:00:00,33.45,33.56,33.45,33.55,14800.0,26.4108,26.4977,26.4108,26.4898,14800.0
2005-01-13 11:10:00,33.56,33.64,33.55,33.64,19400.0,26.4977,26.5608,26.4898,26.5608,19400.0
2005-01-13 11:20:00,33.63,33.63,33.58,33.58,18600.0,26.5529,26.5529,26.5135,26.5135,18600.0
2005-01-13 11:30:00,33.57,33.57,33.47,33.55,18000.0,26.5056,26.5056,26.4266,26.4898,18000.0
2005-01-13 11:40:00,33.56,33.56,33.45,33.46,14900.0,26.4977,26.4977,26.4108,26.4187,14900.0
2005-01-13 11:50:00,33.46,33.53,33.45,33.51,11200.0,26.4187,26.474,26.4108,26.4582,11200.0
2005-01-13 12:00:00,33.51,33.51,33.49,33.5,8700.0,26.4582,26.4582,26.4424,26.4503,8700.0
2005-01-13 12:10:00,33.5,33.54,33.48,33.54,15800.0,26.4503,26.4819,26.4345,26.4819,15800.0
2005-01-13 12:20:00,33.54,33.56,33.54,33.56,6400.0,26.4819,26.4977,26.4819,26.4977,6400.0
2005-01-13 12:30:00,33.56,33.56,33.52,33.53,6300.0,26.4977,26.4977,26.4661,26.474,6300.0
2005-01-13 12:40:00,33.53,33.56,33.52,33.54,7500.0,26.474,26.4977,26.4661,26.4819,7500.0
2005-01-13 12:50:00,33.55,33.59,33.55,33.58,6800.0,26.4898,26.5213,26.4898,26.5135,6800.0
2005-01-13 13:00:00,33.59,33.59,33.58,33.58,13300.0,26.5213,26.5213,26.5135,26.5135,13300.0
2005-01-13 13:10:00,33.58,33.61,33.57,33.59,10700.0,26.5135,26.5371,26.5056,26.5213,10700.0
2005-01-13 13:20:00,33.59,33.59,33.54,33.54,11500.0,26.5213,26.5213,26.4819,26.4819,11500.0
2005-01-13 13:30:00,33.54,33.57,33.52,33.56,10300.0,26.4819,26.5056,26.4661,26.4977,10300.0
2005-01-13 13:40:00,33.56,33.61,33.54,33.61,9100.0,26.4977,26.5371,26.4819,26.5371,9100.0
2005-01-13 13:50:00,33.62,33.66,33.61,33.62,17300.0,26.545,26.5766,26.5371,26.545,17300.0
2005-01-13 14:00:00,33.63,33.65,33.52,33.59,28100.0,26.5529,26.5687,26.4661,26.5213,28100.0
2005-01-13 14:10:00,33.58,33.58,33.54,33.56,9000.0,26.5135,26.5135,26.4819,26.4977,9000.0
2005-01-13 14:20:00,33.56,33.56,33.54,33.55,13500.0,26.4977,26.4977,26.4819,26.4898,13500.0
2005-01-13 14:30:00,33.54,33.57,33.5,33.5,37900.0,26.4819,26.5056,26.4503,26.4503,37900.0
2005-01-13 14:40:00,33.5,33.5,33.47,33.48,16500.0,26.4503,26.4503,26.4266,26.4345,16500.0
2005-01-13 14:50:00,33.49,33.49,33.47,33.47,25800.0,26.4424,26.4424,26.4266,26.4266,25800.0
2005-01-13 15:00:00,33.48,33.5,33.46,33.48,15900.0,26.4345,26.4503,26.4187,26.4345,15900.0
2005-01-13 15:10:00,33.48,33.48,33.4,33.41,11600.0,26.4345,26.4345,26.3713,26.3792,11600.0
2005-01-13 15:20:00,33.41,33.42,33.3,33.3,59100.0,26.3792,26.3871,26.2924,26.2924,59100.0
2005-01-13 15:30:00,33.3,33.37,33.26,33.32,30800.0,26.2924,26.3476,26.2608,26.3082,30800.0
2005-01-13 15:40:00,33.32,33.32,33.15,33.22,36700.0,26.3082,26.3082,26.1739,26.2292,36700.0
2005-01-13 15:50:00,33.23,33.27,33.22,33.24,68200.0,26.2371,26.2687,26.2292,26.245,68200.0
2005-01-14 09:30:00,33.46,33.5,33.45,33.48,14600.0,26.4187,26.4503,26.4108,26.4345,14600.0
2005-01-14 09:40:00,33.5,33.5,33.38,33.4,13300.0,26.4503,26.4503,26.3555,26.3713,13300.0
2005-01-14 09:50:00,33.41,33.5,33.4,33.5,12800.0,26.3792,26.4503,26.3713,26.4503,12800.0
2005-01-14 10:00:00,33.52,33.6,33.44,33.44,12500.0,26.4661,26.5292,26.4029,26.4029,12500.0
2005-01-14 10:10:00,33.43,33.53,33.43,33.5,15200.0,26.395,26.474,26.395,26.4503,15200.0
2005-01-14 10:20:00,33.5,33.61,33.45,33.6,12800.0,26.4503,26.5371,26.4108,26.5292,12800.0
2005-01-14 10:30:00,33.58,33.6,33.5,33.55,18100.0,26.5135,26.5292,26.4503,26.4898,18100.0
2005-01-14 10:40:00,33.53,33.56,33.48,33.48,26300.0,26.474,26.4977,26.4345,26.4345,26300.0
2005-01-14 10:50:00,33.49,33.49,33.46,33.48,8100.0,26.4424,26.4424,26.4187,26.4345,8100.0
2005-01-14 11:00:00,33.48,33.55,33.48,33.55,21700.0,26.4345,26.4898,26.4345,26.4898,21700.0
2005-01-14 11:10:00,33.5,33.55,33.5,33.54,36100.0,26.4503,26.4898,26.4503,26.4819,36100.0
2005-01-14 11:20:00,33.54,33.57,33.5,33.56,62200.0,26.4819,26.5056,26.4503,26.4977,62200.0
2005-01-14 11:30:00,33.56,33.58,33.54,33.57,9900.0,26.4977,26.5135,26.4819,26.5056,9900.0
2005-01-14 11:40:00,33.57,33.57,33.48,33.5,10700.0,26.5056,26.5056,26.4345,26.4503,10700.0
2005-01-14 11:50:00,33.5,33.53,33.5,33.53,4800.0,26.4503,26.474,26.4503,26.474,4800.0
2005-01-14 12:00:00,33.53,33.58,33.51,33.56,9400.0,26.474,26.5135,26.4582,26.4977,9400.0
2005-01-14 12:10:00,33.57,33.61,33.55,33.59,70500.0,26.5056,26.5371,26.4898,26.5213,70500.0
2005-01-14 12:20:00,33.6,33.69,33.59,33.68,10200.0,26.5292,26.6003,26.5213,26.5924,10200.0
2005-01-14 12:30:00,33.68,33.73,33.68,33.69,34900.0,26.5924,26.6319,26.5924,26.6003,34900.0
2005-01-14 12:40:00,33.7,33.71,33.64,33.67,14100.0,26.6082,26.6161,26.5608,26.5845,14100.0
2005-01-14 12:50:00,33.67,33.68,33.66,33.67,4400.0,26.5845,26.5924,26.5766,26.5845,4400.0
2005-01-14 13:00:00,33.67,33.67,33.65,33.66,4000.0,26.5845,26.5845,26.5687,26.5766,4000.0
2005-01-14 13:10:00,33.66,33.68,33.65,33.68,12400.0,26.5766,26.5924,26.5687,26.5924,12400.0
2005-01-14 13:20:00,33.69,33.7,33.68,33.7,8400.0,26.6003,26.6082,26.5924,26.6082,8400.0
2005-01-14 13:30:00,33.7,33.7,33.59,33.61,85900.0,26.6082,26.6082,26.5213,26.5371,85900.0
2005-01-14 13:40:00,33.61,33.65,33.61,33.64,4900.0,26.5371,26.5687,26.5371,26.5608,4900.0
2005-01-14 13:50:00,33.63,33.65,33.57,33.62,4500.0,26.5529,26.5687,26.5056,26.545,4500.0
2005-01-14 14:00:00,33.62,33.66,33.61,33.65,5500.0,26.545,26.5766,26.5371,26.5687,5500.0
2005-01-14 14:10:00,33.65,33.67,33.61,33.65,7500.0,26.5687,26.5845,26.5371,26.5687,7500.0
2005-01-14 14:20:00,33.66,33.71,33.66,33.66,7300.0,26.5766,26.6161,26.5766,26.5766,7300.0
2005-01-14 14:30:00,33.65,33.69,33.6,33.68,10900.0,26.5687,26.6003,26.5292,26.5924,10900.0
2005-01-14 14:40:00,33.68,33.7,33.64,33.67,6600.0,26.5924,26.6082,26.5608,26.5845,6600.0
2005-01-14 14:50:00,33.68,33.71,33.65,33.69,9400.0,26.5924,26.6161,26.5687,26.6003,9400.0
2005-01-14 15:00:00,33.7,33.7,33.63,33.67,8400.0,26.6082,26.6082,26.5529,26.5845,8400.0
2005-01-14 15:10:00,33.68,33.7,33.65,33.68,17300.0,26.5924,26.6082,26.5687,26.5924,17300.0
2005-01-14 15:20:00,33.68,33.68,33.6,33.6,10700.0,26.5924,26.5924,26.5292,26.5292,10700.0
2005-01-14 15:30:00,33.61,33.68,33.61,33.67,21800.0,26.5371,26.5924,26.5371,26.5845,21800.0
2005-01-14 15:40:00,33.67,33.71,33.55,33.63,27100.0,26.5845,26.6161,26.4898,26.5529,27100.0
2005-01-14 15:50:00,33.63,33.67,33.6,33.66,31000.0,26.5529,26.5845,26.5292,26.5766,31000.0
2005-01-18 09:30:00,33.43,33.52,33.42,33.52,30600.0,26.395,26.4661,26.3871,26.4661,30600.0
2005-01-18 09:40:00,33.54,33.64,33.53,33.59,22800.0,26.4819,26.5608,26.474,26.5213,22800.0
2005-01-18 09:50:00,33.55,33.59,33.48,33.48,21000.0,26.4898,26.5213,26.4345,26.4345,21000.0
2005-01-18 10:00:00,33.49,33.53,33.48,33.48,25800.0,26.4424,26.474,26.4345,26.4345,25800.0
2005-01-18 10:10:00,33.46,33.5,33.45,33.48,15600.0,26.4187,26.4503,26.4108,26.4345,15600.0
2005-01-18 10:20:00,33.49,33.6,33.48,33.54,31600.0,26.4424,26.5292,26.4345,26.4819,31600.0
2005-01-18 10:30:00,33.56,33.74,33.56,33.69,27500.0,26.4977,26.6398,26.4977,26.6003,27500.0
2005-01-18 10:40:00,33.7,33.74,33.69,33.72,31500.0,26.6082,26.6398,26.6003,26.624,31500.0
2005-01-18 10:50:00,33.73,33.74,33.65,33.67,31100.0,26.6319,26.6398,26.5687,26.5845,31100.0
2005-01-18 11:00:00,33.65,33.7,33.65,33.69,18800.0,26.5687,26.6082,26.5687,26.6003,18800.0
2005-01-18 11:10:00,33.7,33.73,33.69,33.72,13300.0,26.6082,26.6319,26.6003,26.624,13300.0
2005-01-18 11:20:00,33.72,33.74,33.7,33.72,12400.0,26.624,26.6398,26.6082,26.624,12400.0
2005-01-18 11:30:00,33.73,33.75,33.72,33.74,40900.0,26.6319,26.6477,26.624,26.6398,40900.0
2005-01-18 11:40:00,33.75,33.84,33.75,33.78,28700.0,26.6477,26.7187,26.6477,26.6714,28700.0
2005-01-18 11:50:00,33.79,33.8,33.77,33.8,7800.0,26.6793,26.6872,26.6635,26.6872,7800.0
2005-01-18 12:00:00,33.79,33.81,33.78,33.8,10200.0,26.6793,26.6951,26.6714,26.6872,10200.0
2005-01-18 12:10:00,33.8,33.83,33.78,33.78,20900.0,26.6872,26.7108,26.6714,26.6714,20900.0
2005-01-18 12:20:00,33.79,33.8,33.79,33.79,12300.0,26.6793,26.6872,26.6793,26.6793,12300.0
2005-01-18 12:30:00,33.8,33.8,33.75,33.77,19900.0,26.6872,26.6872,26.6477,26.6635,19900.0
2005-01-18 12:40:00,33.77,33.82,33.75,33.82,13200.0,26.6635,26.7029,26.6477,26.7029,13200.0
2005-01-18 12:50:00,33.83,33.84,33.8,33.83,12500.0,26.7108,26.7187,26.6872,26.7108,12500.0
2005-01-18 13:00:00,33.84,33.85,33.84,33.85,11800.0,26.7187,26.7266,26.7187,26.7266,11800.0
2005-01-18 13:10:00,33.85,33.85,33.78,33.8,8500.0,26.7266,26.7266,26.6714,26.6872,8500.0
2005-01-18 13:20:00,33.8,33.85,33.8,33.83,24600.0,26.6872,26.7266,26.6872,26.7108,24600.0
2005-01-18 13:30:00,33.83,33.85,33.81,33.82,29000.0,26.7108,26.7266,26.6951,26.7029,29000.0
2005-01-18 13:40:00,33.83,33.98,33.82,33.94,9400.0,26.7108,26.8293,26.7029,26.7977,9400.0
2005-01-18 13:50:00,33.94,33.99,33.89,33.89,6400.0,26.7977,26.8372,26.7582,26.7582,6400.0
2005-01-18 14:00:00,33.9,33.96,33.89,33.95,4400.0,26.7661,26.8135,26.7582,26.8056,4400.0
2005-01-18 14:10:00,33.96,33.99,33.9,33.93,22000.0,26.8135,26.8372,26.7661,26.7898,22000.0
2005-01-18 14:20:00,33.95,33.98,33.94,33.98,17800.0,26.8056,26.8293,26.7977,26.8293,17800.0
2005-01-18 14:30:00,33.97,33.99,33.92,33.92,14000.0,26.8214,26.8372,26.7819,26.7819,14000.0
2005-01-18 14:40:00,33.94,33.97,33.9,33.95,6300.0,26.7977,26.8214,26.7661,26.8056,6300.0
2005-01-18 14:50:00,33.95,33.99,33.95,33.99,6700.0,26.8056,26.8372,26.8056,26.8372,6700.0
2005-01-18 15:00:00,33.99,34.0,33.96,34.0,15200.0,26.8372,26.8451,26.8135,26.8451,15200.0
2005-01-18 15:10:00,34.0,34.08,33.99,34.08,16900.0,26.8451,26.9082,26.8372,26.9082,16900.0
2005-01-18 15:20:00,34.09,34.12,34.08,34.08,24600.0,26.9161,26.9398,26.9082,26.9082,24600.0
2005-01-18 15:30:00,34.08,34.13,34.08,34.12,27900.0,26.9082,26.9477,26.9082,26.9398,27900.0
2005-01-18 15:40:00,34.12,34.22,34.12,34.22,31100.0,26.9398,27.0188,26.9398,27.0188,31100.0
2005-01-18 15:50:00,34.22,34.23,34.17,34.19,51900.0,27.0188,27.0267,26.9793,26.9951,51900.0
2005-01-19 09:30:00,34.08,34.3,34.08,34.29,14400.0,26.9082,27.0819,26.9082,27.074,14400.0
2005-01-19 09:40:00,34.28,34.28,34.19,34.2,11900.0,27.0661,27.0661,26.9951,27.003,11900.0
2005-01-19 09:50:00,34.24,34.32,34.24,34.29,8600.0,27.0346,27.0977,27.0346,27.074,8600.0
2005-01-19 10:00:00,34.3,34.3,34.21,34.24,6400.0,27.0819,27.0819,27.0109,27.0346,6400.0
2005-01-19 10:10:00,34.24,34.32,34.22,34.26,20900.0,27.0346,27.0977,27.0188,27.0504,20900.0
2005-01-19 10:20:00,34.25,34.25,34.21,34.25,5400.0,27.0425,27.0425,27.0109,27.0425,5400.0
2005-01-19 10:30:00,34.24,34.24,34.21,34.21,2900.0,27.0346,27.0346,27.0109,27.0109,2900.0
2005-01-19 10:40:00,34.22,34.29,34.22,34.27,3700.0,27.0188,27.074,27.0188,27.0583,3700.0
2005-01-19 10:50:00,34.27,34.29,34.25,34.27,7500.0,27.0583,27.074,27.0425,27.0583,7500.0
2005-01-19 11:00:00,34.26,34.26,34.17,34.26,24900.0,27.0504,27.0504,26.9793,27.0504,24900.0
2005-01-19 11:10:00,34.26,34.29,34.18,34.18,4800.0,27.0504,27.074,26.9872,26.9872,4800.0
2005-01-19 11:20:00,34.18,34.27,34.16,34.24,8900.0,26.9872,27.0583,26.9714,27.0346,8900.0
2005-01-19 11:30:00,34.24,34.32,34.24,34.24,14800.0,27.0346,27.0977,27.0346,27.0346,14800.0
2005-01-19 11:40:00,34.24,34.29,34.22,34.29,5600.0,27.0346,27.074,27.0188,27.074,5600.0
2005-01-19 11:50:00,34.29,34.3,34.27,34.29,18000.0,27.074,27.0819,27.0583,27.074,18000.0
2005-01-19 12:00:00,34.29,34.3,34.25,34.25,18700.0,27.074,27.0819,27.0425,27.0425,18700.0
2005-01-19 12:10:00,34.25,34.26,34.24,34.25,7600.0,27.0425,27.0504,27.0346,27.0425,7600.0
2005-01-19 12:20:00,34.26,34.31,34.25,34.3,9600.0,27.0504,27.0898,27.0425,27.0819,9600.0
2005-01-19 12:30:00,34.29,34.3,34.29,34.29,3400.0,27.074,27.0819,27.074,27.074,3400.0
2005-01-19 12:40:00,34.29,34.32,34.29,34.32,5100.0,27.074,27.0977,27.074,27.0977,5100.0
2005-01-19 12:50:00,34.32,34.34,34.29,34.34,7400.0,27.0977,27.1135,27.074,27.1135,7400.0
2005-01-19 13:00:00,34.33,34.34,34.28,34.31,6100.0,27.1056,27.1135,27.0661,27.0898,6100.0
2005-01-19 13:10:00,34.3,34.32,34.26,34.32,5400.0,27.0819,27.0977,27.0504,27.0977,5400.0
2005-01-19 13:20:00,34.33,34.33,34.29,34.29,5600.0,27.1056,27.1056,27.074,27.074,5600.0
2005-01-19 13:30:00,34.29,34.3,34.28,34.29,5300.0,27.074,27.0819,27.0661,27.074,5300.0
2005-01-19 13:40:00,34.3,34.33,34.28,34.3,7700.0,27.0819,27.1056,27.0661,27.0819,7700.0
2005-01-19 13:50:00,34.33,34.33,34.29,34.29,4900.0,27.1056,27.1056,27.074,27.074,4900.0
2005-01-19 14:00:00,34.3,34.34,34.29,34.3,13000.0,27.0819,27.1135,27.074,27.0819,13000.0
2005-01-19 14:10:00,34.31,34.36,34.31,34.32,23800.0,27.0898,27.1293,27.0898,27.0977,23800.0
2005-01-19 14:20:00,34.33,34.38,34.32,34.38,7200.0,27.1056,27.1451,27.0977,27.1451,7200.0
2005-01-19 14:30:00,34.38,34.43,34.36,34.43,22000.0,27.1451,27.1846,27.1293,27.1846,22000.0
2005-01-19 14:40:00,34.42,34.42,34.37,34.41,9000.0,27.1767,27.1767,27.1372,27.1688,9000.0
2005-01-19 14:50:00,34.41,34.43,34.41,34.41,10800.0,27.1688,27.1846,27.1688,27.1688,10800.0
2005-01-19 15:00:00,34.4,34.43,34.4,34.4,10800.0,27.1609,27.1846,27.1609,27.1609,10800.0
2005-01-19 15:10:00,34.4,34.42,34.35,34.4,28300.0,27.1609,27.1767,27.1214,27.1609,28300.0
2005-01-19 15:20:00,34.39,34.43,34.39,34.39,58100.0,27.153,27.1846,27.153,27.153,58100.0
2005-01-19 15:30:00,34.39,34.39,34.3,34.32,34700.0,27.153,27.153,27.0819,27.0977,34700.0
2005-01-19 15:40:00,34.32,34.32,34.26,34.26,44000.0,27.0977,27.0977,27.0504,27.0504,44000.0
2005-01-19 15:50:00,34.25,34.26,34.23,34.26,49200.0,27.0425,27.0504,27.0267,27.0504,49200.0
2005-01-20 09:30:00,34.15,34.28,34.15,34.24,15800.0,26.9635,27.0661,26.9635,27.0346,15800.0
2005-01-20 09:40:00,34.24,34.31,34.19,34.31,38200.0,27.0346,27.0898,26.9951,27.0898,38200.0
2005-01-20 09:50:00,34.29,34.3,34.21,34.21,15500.0,27.074,27.0819,27.0109,27.0109,15500.0
2005-01-20 10:00:00,34.22,34.3,34.18,34.28,20400.0,27.0188,27.0819,26.9872,27.0661,20400.0
2005-01-20 10:10:00,34.29,34.39,34.29,34.32,29300.0,27.074,27.153,27.074,27.0977,29300.0
2005-01-20 10:20:00,34.32,34.33,34.2,34.2,14200.0,27.0977,27.1056,27.003,27.003,14200.0
2005-01-20 10:30:00,34.2,34.25,34.16,34.23,11600.0,27.003,27.0425,26.9714,27.0267,11600.0
2005-01-20 10:40:00,34.22,34.24,34.2,34.21,30900.0,27.0188,27.0346,27.003,27.0109,30900.0
2005-01-20 10:50:00,34.21,34.33,34.2,34.33,36000.0,27.0109,27.1056,27.003,27.1056,36000.0
2005-01-20 11:00:00,34.32,34.33,34.26,34.3,48800.0,27.0977,27.1056,27.0504,27.0819,48800.0
2005-01-20 11:10:00,34.3,34.31,34.28,34.31,13100.0,27.0819,27.0898,27.0661,27.0898,13100.0
2005-01-20 11:20:00,34.31,34.32,34.27,34.28,11600.0,27.0898,27.0977,27.0583,27.0661,11600.0
2005-01-20 11:30:00,34.28,34.31,34.25,34.31,20800.0,27.0661,27.0898,27.0425,27.0898,20800.0
2005-01-20 11:40:00,34.31,34.32,34.26,34.32,15800.0,27.0898,27.0977,27.0504,27.0977,15800.0
2005-01-20 11:50:00,34.31,34.32,34.26,34.28,10800.0,27.0898,27.0977,27.0504,27.0661,10800.0
2005-01-20 12:00:00,34.28,34.29,34.21,34.23,15200.0,27.0661,27.074,27.0109,27.0267,15200.0
2005-01-20 12:10:00,34.23,34.24,34.21,34.23,9600.0,27.0267,27.0346,27.0109,27.0267,9600.0
2005-01-20 12:20:00,34.23,34.23,34.2,34.2,7400.0,27.0267,27.0267,27.003,27.003,7400.0
2005-01-20 12:30:00,34.21,34.23,34.2,34.2,8500.0,27.0109,27.0267,27.003,27.003,8500.0
2005-01-20 12:40:00,34.19,34.19,34.16,34.16,8200.0,26.9951,26.9951,26.9714,26.9714,8200.0
2005-01-20 12:50:00,34.16,34.18,34.16,34.17,3000.0,26.9714,26.9872,26.9714,26.9793,3000.0
2005-01-20 13:00:00,34.17,34.22,34.17,34.22,7100.0,26.9793,27.0188,26.9793,27.0188,7100.0
2005-01-20 13:10:00,34.21,34.21,34.0,34.0,12900.0,27.0109,27.0109,26.8451,26.8451,12900.0
2005-01-20 13:20:00,34.0,34.06,34.0,34.03,5000.0,26.8451,26.8924,26.8451,26.8688,5000.0
2005-01-20 13:30:00,34.06,34.1,34.05,34.09,3900.0,26.8924,26.924,26.8845,26.9161,3900.0
2005-01-20 13:40:00,34.1,34.13,34.1,34.12,3900.0,26.924,26.9477,26.924,26.9398,3900.0
2005-01-20 13:50:00,34.12,34.15,34.1,34.1,5800.0,26.9398,26.9635,26.924,26.924,5800.0
2005-01-20 14:00:00,34.11,34.18,34.11,34.16,7100.0,26.9319,26.9872,26.9319,26.9714,7100.0
2005-01-20 14:10:00,34.17,34.28,34.17,34.21,24000.0,26.9793,27.0661,26.9793,27.0109,24000.0
2005-01-20 14:20:00,34.22,34.22,34.15,34.15,8200.0,27.0188,27.0188,26.9635,26.9635,8200.0
2005-01-20 14:30:00,34.17,34.21,34.13,34.13,24600.0,26.9793,27.0109,26.9477,26.9477,24600.0
2005-01-20 14:40:00,34.15,34.23,34.14,34.16,8600.0,26.9635,27.0267,26.9556,26.9714,8600.0
2005-01-20 14:50:00,34.16,34.22,34.16,34.19,11700.0,26.9714,27.0188,26.9714,26.9951,11700.0
2005-01-20 15:00:00,34.19,34.2,34.15,34.16,9700.0,26.9951,27.003,26.9635,26.9714,9700.0
2005-01-20 15:10:00,34.16,34.21,34.16,34.17,7800.0,26.9714,27.0109,26.9714,26.9793,7800.0
2005-01-20 15:20:00,34.18,34.18,34.08,34.08,10200.0,26.9872,26.9872,26.9082,26.9082,10200.0
2005-01-20 15:30:00,34.07,34.18,34.07,34.13,20500.0,26.9003,26.9872,26.9003,26.9477,20500.0
2005-01-20 15:40:00,34.12,34.12,34.05,34.12,27000.0,26.9398,26.9398,26.8845,26.9398,27000.0
2005-01-20 15:50:00,34.12,34.14,34.11,34.12,55500.0,26.9398,26.9556,26.9319,26.9398,55500.0
2005-01-21 09:30:00,34.13,34.15,34.1,34.13,41000.0,26.9477,26.9635,26.924,26.9477,41000.0
2005-01-21 09:40:00,34.12,34.18,34.1,34.17,8600.0,26.9398,26.9872,26.924,26.9793,8600.0
2005-01-21 09:50:00,34.17,34.26,34.12,34.26,23700.0,26.9793,27.0504,26.9398,27.0504,23700.0
2005-01-21 10:00:00,34.27,34.27,34.22,34.24,108700.0,27.0583,27.0583,27.0188,27.0346,108700.0
2005-01-21 10:10:00,34.24,34.24,34.15,34.18,18700.0,27.0346,27.0346,26.9635,26.9872,18700.0
2005-01-21 10:20:00,34.18,34.2,34.18,34.19,68000.0,26.9872,27.003,26.9872,26.9951,68000.0
2005-01-21 10:30:00,34.18,34.2,34.16,34.17,59000.0,26.9872,27.003,26.9714,26.9793,59000.0
2005-01-21 10:40:00,34.17,34.2,34.16,34.18,26700.0,26.9793,27.003,26.9714,26.9872,26700.0
2005-01-21 10:50:00,34.18,34.18,34.09,34.12,50000.0,26.9872,26.9872,26.9161,26.9398,50000.0
2005-01-21 11:00:00,34.13,34.19,34.1,34.19,38000.0,26.9477,26.9951,26.924,26.9951,38000.0
2005-01-21 11:10:00,34.18,34.2,34.16,34.2,20600.0,26.9872,27.003,26.9714,27.003,20600.0
2005-01-21 11:20:00,34.2,34.2,34.17,34.19,21500.0,27.003,27.003,26.9793,26.9951,21500.0
2005-01-21 11:30:00,34.19,34.22,34.17,34.17,29700.0,26.9951,27.0188,26.9793,26.9793,29700.0
2005-01-21 11:40:00,34.17,34.2,34.15,34.17,44100.0,26.9793,27.003,26.9635,26.9793,44100.0
2005-01-21 11:50:00,34.17,34.2,34.14,34.14,10500.0,26.9793,27.003,26.9556,26.9556,10500.0
2005-01-21 12:00:00,34.14,34.14,34.01,34.01,13700.0,26.9556,26.9556,26.853,26.853,13700.0
2005-01-21 12:10:00,34.0,34.0,33.93,33.94,14300.0,26.8451,26.8451,26.7898,26.7977,14300.0
2005-01-21 12:20:00,33.93,33.94,33.89,33.9,25000.0,26.7898,26.7977,26.7582,26.7661,25000.0
2005-01-21 12:30:00,33.9,33.9,33.89,33.89,10200.0,26.7661,26.7661,26.7582,26.7582,10200.0
2005-01-21 12:40:00,33.89,33.9,33.87,33.9,17900.0,26.7582,26.7661,26.7424,26.7661,17900.0
2005-01-21 12:50:00,33.89,33.89,33.88,33.89,10700.0,26.7582,26.7582,26.7503,26.7582,10700.0
2005-01-21 13:00:00,33.89,33.92,33.88,33.91,10400.0,26.7582,26.7819,26.7503,26.774,10400.0
2005-01-21 13:10:00,33.92,34.01,33.91,34.0,98700.0,26.7819,26.853,26.774,26.8451,98700.0
2005-01-21 13:20:00,33.98,34.02,33.96,33.96,11200.0,26.8293,26.8609,26.8135,26.8135,11200.0
2005-01-21 13:30:00,33.97,33.98,33.89,33.89,17400.0,26.8214,26.8293,26.7582,26.7582,17400.0
2005-01-21 13:40:00,33.88,33.88,33.78,33.8,21500.0,26.7503,26.7503,26.6714,26.6872,21500.0
2005-01-21 13:50:00,33.79,33.79,33.73,33.78,14300.0,26.6793,26.6793,26.6319,26.6714,14300.0
2005-01-21 14:00:00,33.79,33.79,33.73,33.73,8000.0,26.6793,26.6793,26.6319,26.6319,8000.0
2005-01-21 14:10:00,33.73,33.73,33.64,33.65,30400.0,26.6319,26.6319,26.5608,26.5687,30400.0
2005-01-21 14:20:00,33.64,33.78,33.63,33.77,19700.0,26.5608,26.6714,26.5529,26.6635,19700.0
2005-01-21 14:30:00,33.77,33.77,33.73,33.73,8000.0,26.6635,26.6635,26.6319,26.6319,8000.0
2005-01-21 14:40:00,33.74,33.74,33.7,33.72,11300.0,26.6398,26.6398,26.6082,26.624,11300.0
2005-01-21 14:50:00,33.69,33.69,33.64,33.69,14800.0,26.6003,26.6003,26.5608,26.6003,14800.0
2005-01-21 15:00:00,33.68,33.68,33.66,33.67,8500.0,26.5924,26.5924,26.5766,26.5845,8500.0
2005-01-21 15:10:00,33.67,33.67,33.58,33.6,19900.0,26.5845,26.5845,26.5135,26.5292,19900.0
2005-01-21 15:20:00,33.6,33.71,33.59,33.71,22100.0,26.5292,26.6161,26.5213,26.6161,22100.0
2005-01-21 15:30:00,33.7,33.75,33.7,33.75,12400.0,26.6082,26.6477,26.6082,26.6477,12400.0
2005-01-21 15:40:00,33.75,33.79,33.74,33.77,26100.0,26.6477,26.6793,26.6398,26.6635,26100.0
2005-01-21 15:50:00,33.77,33.77,33.69,33.71,47600.0,26.6635,26.6635,26.6003,26.6161,47600.0
2005-01-24 09:30:00,33.7,33.86,33.62,33.86,8600.0,26.6082,26.7345,26.545,26.7345,8600.0
2005-01-24 09:40:00,33.86,33.86,33.81,33.85,10700.0,26.7345,26.7345,26.6951,26.7266,10700.0
2005-01-24 09:50:00,33.84,33.84,33.65,33.65,14800.0,26.7187,26.7187,26.5687,26.5687,14800.0
2005-01-24 10:00:00,33.65,33.67,33.59,33.62,9100.0,26.5687,26.5845,26.5213,26.545,9100.0
2005-01-24 10:10:00,33.62,33.74,33.59,33.74,19000.0,26.545,26.6398,26.5213,26.6398,19000.0
2005-01-24 10:20:00,33.72,33.72,33.63,33.65,12500.0,26.624,26.624,26.5529,26.5687,12500.0
2005-01-24 10:30:00,33.62,33.74,33.62,33.7,19200.0,26.545,26.6398,26.545,26.6082,19200.0
2005-01-24 10:40:00,33.69,33.69,33.59,33.61,17900.0,26.6003,26.6003,26.5213,26.5371,17900.0
2005-01-24 10:50:00,33.61,33.61,33.48,33.49,14700.0,26.5371,26.5371,26.4345,26.4424,14700.0
2005-01-24 11:00:00,33.49,33.5,33.47,33.5,29700.0,26.4424,26.4503,26.4266,26.4503,29700.0
2005-01-24 11:10:00,33.5,33.5,33.46,33.5,24800.0,26.4503,26.4503,26.4187,26.4503,24800.0
2005-01-24 11:20:00,33.5,33.57,33.49,33.57,41200.0,26.4503,26.5056,26.4424,26.5056,41200.0
2005-01-24 11:30:00,33.55,33.59,33.53,33.56,14900.0,26.4898,26.5213,26.474,26.4977,14900.0
2005-01-24 11:40:00,33.57,33.57,33.49,33.52,7200.0,26.5056,26.5056,26.4424,26.4661,7200.0
2005-01-24 11:50:00,33.5,33.51,33.46,33.46,35400.0,26.4503,26.4582,26.4187,26.4187,35400.0
2005-01-24 12:00:00,33.46,33.54,33.45,33.46,11800.0,26.4187,26.4819,26.4108,26.4187,11800.0
2005-01-24 12:10:00,33.46,33.48,33.42,33.45,7100.0,26.4187,26.4345,26.3871,26.4108,7100.0
2005-01-24 12:20:00,33.46,33.51,33.41,33.45,13700.0,26.4187,26.4582,26.3792,26.4108,13700.0
2005-01-24 12:30:00,33.45,33.51,33.43,33.49,8000.0,26.4108,26.4582,26.395,26.4424,8000.0
2005-01-24 12:40:00,33.5,33.58,33.49,33.58,6300.0,26.4503,26.5135,26.4424,26.5135,6300.0
2005-01-24 12:50:00,33.57,33.58,33.56,33.56,7200.0,26.5056,26.5135,26.4977,26.4977,7200.0
2005-01-24 13:00:00,33.57,33.61,33.57,33.59,15000.0,26.5056,26.5371,26.5056,26.5213,15000.0
2005-01-24 13:10:00,33.57,33.61,33.57,33.61,5900.0,26.5056,26.5371,26.5056,26.5371,5900.0
2005-01-24 13:20:00,33.62,33.63,33.6,33.61,10800.0,26.545,26.5529,26.5292,26.5371,10800.0
2005-01-24 13:30:00,33.61,33.61,33.5,33.51,22500.0,26.5371,26.5371,26.4503,26.4582,22500.0
2005-01-24 13:40:00,33.53,33.55,33.51,33.55,17700.0,26.474,26.4898,26.4582,26.4898,17700.0
2005-01-24 13:50:00,33.54,33.55,33.5,33.52,8600.0,26.4819,26.4898,26.4503,26.4661,8600.0
2005-01-24 14:00:00,33.48,33.52,33.48,33.5,12700.0,26.4345,26.4661,26.4345,26.4503,12700.0
2005-01-24 14:10:00,33.5,33.54,33.48,33.52,15700.0,26.4503,26.4819,26.4345,26.4661,15700.0
2005-01-24 14:20:00,33.52,33.52,33.45,33.45,12100.0,26.4661,26.4661,26.4108,26.4108,12100.0
2005-01-24 14:30:00,33.45,33.5,33.42,33.5,13200.0,26.4108,26.4503,26.3871,26.4503,13200.0
2005-01-24 14:40:00,33.5,33.53,33.49,33.51,18000.0,26.4503,26.474,26.4424,26.4582,18000.0
2005-01-24 14:50:00,33.51,33.51,33.4,33.43,12000.0,26.4582,26.4582,26.3713,26.395,12000.0
2005-01-24 15:00:00,33.47,33.5,33.43,33.5,15400.0,26.4266,26.4503,26.395,26.4503,15400.0
2005-01-24 15:10:00,33.49,33.54,33.47,33.52,13900.0,26.4424,26.4819,26.4266,26.4661,13900.0
2005-01-24 15:20:00,33.51,33.54,33.5,33.53,11800.0,26.4582,26.4819,26.4503,26.474,11800.0
2005-01-24 15:30:00,33.53,33.57,33.45,33.45,30700.0,26.474,26.5056,26.4108,26.4108,30700.0
2005-01-24 15:40:00,33.46,33.47,33.34,33.34,17000.0,26.4187,26.4266,26.324,26.324,17000.0
2005-01-24 15:50:00,33.34,33.44,33.34,33.44,22700.0,26.324,26.4029,26.324,26.4029,22700.0
2005-01-25 09:30:00,33.65,33.65,33.42,33.63,28700.0,26.5687,26.5687,26.3871,26.5529,28700.0
2005-01-25 09:40:00,33.63,33.65,33.6,33.64,55700.0,26.5529,26.5687,26.5292,26.5608,55700.0
2005-01-25 09:50:00,33.64,33.68,33.61,33.64,38500.0,26.5608,26.5924,26.5371,26.5608,38500.0
2005-01-25 10:00:00,33.66,33.68,33.64,33.68,23500.0,26.5766,26.5924,26.5608,26.5924,23500.0
2005-01-25 10:10:00,33.66,33.68,33.65,33.66,41100.0,26.5766,26.5924,26.5687,26.5766,41100.0
2005-01-25 10:20:00,33.66,33.66,33.55,33.64,31500.0,26.5766,26.5766,26.4898,26.5608,31500.0
2005-01-25 10:30:00,33.66,33.69,33.66,33.69,15100.0,26.5766,26.6003,26.5766,26.6003,15100.0
2005-01-25 10:40:00,33.7,33.7,33.62,33.65,16900.0,26.6082,26.6082,26.545,26.5687,16900.0
2005-01-25 10:50:00,33.65,33.68,33.63,33.68,13200.0,26.5687,26.5924,26.5529,26.5924,13200.0
2005-01-25 11:00:00,33.68,33.68,33.63,33.65,15500.0,26.5924,26.5924,26.5529,26.5687,15500.0
2005-01-25 11:10:00,33.65,33.66,33.58,33.59,23000.0,26.5687,26.5766,26.5135,26.5213,23000.0
2005-01-25 11:20:00,33.6,33.6,33.57,33.57,11300.0,26.5292,26.5292,26.5056,26.5056,11300.0
2005-01-25 11:30:00,33.57,33.57,33.5,33.5,12100.0,26.5056,26.5056,26.4503,26.4503,12100.0
2005-01-25 11:40:00,33.51,33.51,33.43,33.47,18600.0,26.4582,26.4582,26.395,26.4266,18600.0
2005-01-25 11:50:00,33.47,33.49,33.43,33.47,8200.0,26.4266,26.4424,26.395,26.4266,8200.0
2005-01-25 12:00:00,33.47,33.47,33.42,33.47,8900.0,26.4266,26.4266,26.3871,26.4266,8900.0
2005-01-25 12:10:00,33.48,33.49,33.44,33.45,10600.0,26.4345,26.4424,26.4029,26.4108,10600.0
2005-01-25 12:20:00,33.46,33.49,33.43,33.44,7600.0,26.4187,26.4424,26.395,26.4029,7600.0
2005-01-25 12:30:00,33.43,33.48,33.41,33.48,13900.0,26.395,26.4345,26.3792,26.4345,13900.0
2005-01-25 12:40:00,33.47,33.5,33.47,33.49,7200.0,26.4266,26.4503,26.4266,26.4424,7200.0
2005-01-25 12:50:00,33.48,33.49,33.47,33.47,6100.0,26.4345,26.4424,26.4266,26.4266,6100.0
2005-01-25 13:00:00,33.47,33.51,33.47,33.51,12000.0,26.4266,26.4582,26.4266,26.4582,12000.0
2005-01-25 13:10:00,33.51,33.54,33.51,33.52,5100.0,26.4582,26.4819,26.4582,26.4661,5100.0
2005-01-25 13:20:00,33.51,33.55,33.51,33.55,5300.0,26.4582,26.4898,26.4582,26.4898,5300.0
2005-01-25 13:30:00,33.55,33.55,33.49,33.52,8700.0,26.4898,26.4898,26.4424,26.4661,8700.0
2005-01-25 13:40:00,33.51,33.51,33.49,33.49,10400.0,26.4582,26.4582,26.4424,26.4424,10400.0
2005-01-25 13:50:00,33.5,33.51,33.49,33.5,9400.0,26.4503,26.4582,26.4424,26.4503,9400.0
2005-01-25 14:00:00,33.5,33.5,33.49,33.5,7900.0,26.4503,26.4503,26.4424,26.4503,7900.0
2005-01-25 14:10:00,33.49,33.52,33.47,33.5,8800.0,26.4424,26.4661,26.4266,26.4503,8800.0
2005-01-25 14:20:00,33.49,33.5,33.45,33.46,7000.0,26.4424,26.4503,26.4108,26.4187,7000.0
2005-01-25 14:30:00,33.46,33.5,33.46,33.49,7500.0,26.4187,26.4503,26.4187,26.4424,7500.0
2005-01-25 14:40:00,33.48,33.52,33.48,33.5,7400.0,26.4345,26.4661,26.4345,26.4503,7400.0
2005-01-25 14:50:00,33.51,33.52,33.49,33.52,9600.0,26.4582,26.4661,26.4424,26.4661,9600.0
2005-01-25 15:00:00,33.52,33.52,33.45,33.49,12700.0,26.4661,26.4661,26.4108,26.4424,12700.0
2005-01-25 15:10:00,33.49,33.5,33.38,33.4,15000.0,26.4424,26.4503,26.3555,26.3713,15000.0
2005-01-25 15:20:00,33.42,33.48,33.41,33.45,23700.0,26.3871,26.4345,26.3792,26.4108,23700.0
2005-01-25 15:30:00,33.46,33.49,33.46,33.48,31600.0,26.4187,26.4424,26.4187,26.4345,31600.0
2005-01-25 15:40:00,33.48,33.5,33.45,33.49,29800.0,26.4345,26.4503,26.4108,26.4424,29800.0
2005-01-25 15:50:00,33.48,33.5,33.46,33.49,23300.0,26.4345,26.4503,26.4187,26.4424,23300.0
2005-01-26 09:30:00,33.54,33.65,33.48,33.64,20100.0,26.4819,26.5687,26.4345,26.5608,20100.0
2005-01-26 09:40:00,33.64,33.69,33.6,33.66,20400.0,26.5608,26.6003,26.5292,26.5766,20400.0
2005-01-26 09:50:00,33.66,33.66,33.54,33.54,11800.0,26.5766,26.5766,26.4819,26.4819,11800.0
2005-01-26 10:00:00,33.53,33.58,33.5,33.55,18800.0,26.474,26.5135,26.4503,26.4898,18800.0
2005-01-26 10:10:00,33.56,33.59,33.53,33.53,11300.0,26.4977,26.5213,26.474,26.474,11300.0
2005-01-26 10:20:00,33.53,33.54,33.44,33.54,43100.0,26.474,26.4819,26.4029,26.4819,43100.0
2005-01-26 10:30:00,33.55,33.56,33.47,33.52,9200.0,26.4898,26.4977,26.4266,26.4661,9200.0
2005-01-26 10:40:00,33.54,33.57,33.54,33.56,21600.0,26.4819,26.5056,26.4819,26.4977,21600.0
2005-01-26 10:50:00,33.56,33.59,33.55,33.56,44000.0,26.4977,26.5213,26.4898,26.4977,44000.0
2005-01-26 11:00:00,33.55,33.58,33.47,33.49,30100.0,26.4898,26.5135,26.4266,26.4424,30100.0
2005-01-26 11:10:00,33.49,33.5,33.48,33.48,19200.0,26.4424,26.4503,26.4345,26.4345,19200.0
2005-01-26 11:20:00,33.47,33.49,33.36,33.49,12200.0,26.4266,26.4424,26.3397,26.4424,12200.0
2005-01-26 11:30:00,33.49,33.54,33.49,33.54,15900.0,26.4424,26.4819,26.4424,26.4819,15900.0
2005-01-26 11:40:00,33.54,33.57,33.5,33.52,36000.0,26.4819,26.5056,26.4503,26.4661,36000.0
2005-01-26 11:50:00,33.53,33.54,33.49,33.5,21300.0,26.474,26.4819,26.4424,26.4503,21300.0
2005-01-26 12:00:00,33.5,33.5,33.46,33.49,10200.0,26.4503,26.4503,26.4187,26.4424,10200.0
2005-01-26 12:10:00,33.49,33.5,33.47,33.48,6700.0,26.4424,26.4503,26.4266,26.4345,6700.0
2005-01-26 12:20:00,33.49,33.49,33.47,33.49,8800.0,26.4424,26.4424,26.4266,26.4424,8800.0
2005-01-26 12:30:00,33.48,33.48,33.46,33.48,2100.0,26.4345,26.4345,26.4187,26.4345,2100.0
2005-01-26 12:40:00,33.49,33.5,33.45,33.48,16600.0,26.4424,26.4503,26.4108,26.4345,16600.0
2005-01-26 12:50:00,33.47,33.5,33.46,33.49,6500.0,26.4266,26.4503,26.4187,26.4424,6500.0
2005-01-26 13:00:00,33.49,33.5,33.49,33.49,15000.0,26.4424,26.4503,26.4424,26.4424,15000.0
2005-01-26 13:10:00,33.49,33.5,33.47,33.49,10700.0,26.4424,26.4503,26.4266,26.4424,10700.0
2005-01-26 13:20:00,33.48,33.5,33.48,33.5,4100.0,26.4345,26.4503,26.4345,26.4503,4100.0
2005-01-26 13:30:00,33.49,33.5,33.48,33.48,12300.0,26.4424,26.4503,26.4345,26.4345,12300.0
2005-01-26 13:40:00,33.49,33.5,33.48,33.5,19100.0,26.4424,26.4503,26.4345,26.4503,19100.0
2005-01-26 13:50:00,33.5,33.5,33.48,33.5,41900.0,26.4503,26.4503,26.4345,26.4503,41900.0
2005-01-26 14:00:00,33.5,33.59,33.5,33.59,7300.0,26.4503,26.5213,26.4503,26.5213,7300.0
2005-01-26 14:10:00,33.59,33.59,33.54,33.57,10800.0,26.5213,26.5213,26.4819,26.5056,10800.0
2005-01-26 14:20:00,33.55,33.56,33.54,33.56,44600.0,26.4898,26.4977,26.4819,26.4977,44600.0
2005-01-26 14:30:00,33.55,33.58,33.52,33.56,10700.0,26.4898,26.5135,26.4661,26.4977,10700.0
2005-01-26 14:40:00,33.57,33.58,33.52,33.56,21200.0,26.5056,26.5135,26.4661,26.4977,21200.0
2005-01-26 14:50:00,33.56,33.56,33.52,33.55,11500.0,26.4977,26.4977,26.4661,26.4898,11500.0
2005-01-26 15:00:00,33.54,33.56,33.5,33.55,34500.0,26.4819,26.4977,26.4503,26.4898,34500.0
2005-01-26 15:10:00,33.52,33.54,33.49,33.53,19900.0,26.4661,26.4819,26.4424,26.474,19900.0
2005-01-26 15:20:00,33.53,33.59,33.53,33.57,19700.0,26.474,26.5213,26.474,26.5056,19700.0
2005-01-26 15:30:00,33.59,33.62,33.59,33.6,42900.0,26.5213,26.545,26.5213,26.5292,42900.0
2005-01-26 15:40:00,33.59,33.62,33.56,33.62,48800.0,26.5213,26.545,26.4977,26.545,48800.0
2005-01-26 15:50:00,33.63,33.64,33.59,33.61,66600.0,26.5529,26.5608,26.5213,26.5371,66600.0
2005-01-27 09:30:00,33.6,33.6,33.4,33.52,29900.0,26.5292,26.5292,26.3713,26.4661,29900.0
2005-01-27 09:40:00,33.52,33.59,33.51,33.53,11100.0,26.4661,26.5213,26.4582,26.474,11100.0
2005-01-27 09:50:00,33.53,33.56,33.47,33.49,17300.0,26.474,26.4977,26.4266,26.4424,17300.0
2005-01-27 10:00:00,33.49,33.5,33.43,33.49,45400.0,26.4424,26.4503,26.395,26.4424,45400.0
2005-01-27 10:10:00,33.49,33.5,33.4,33.41,15000.0,26.4424,26.4503,26.3713,26.3792,15000.0
2005-01-27 10:20:00,33.43,33.45,33.41,33.45,13100.0,26.395,26.4108,26.3792,26.4108,13100.0
2005-01-27 10:30:00,33.43,33.5,33.41,33.5,15400.0,26.395,26.4503,26.3792,26.4503,15400.0
2005-01-27 10:40:00,33.5,33.5,33.45,33.46,22000.0,26.4503,26.4503,26.4108,26.4187,22000.0
2005-01-27 10:50:00,33.46,33.5,33.46,33.47,37600.0,26.4187,26.4503,26.4187,26.4266,37600.0
2005-01-27 11:00:00,33.49,33.5,33.45,33.5,16500.0,26.4424,26.4503,26.4108,26.4503,16500.0
2005-01-27 11:10:00,33.5,33.57,33.5,33.57,13000.0,26.4503,26.5056,26.4503,26.5056,13000.0
2005-01-27 11:20:00,33.57,33.58,33.56,33.57,9200.0,26.5056,26.5135,26.4977,26.5056,9200.0
2005-01-27 11:30:00,33.57,33.64,33.57,33.63,14500.0,26.5056,26.5608,26.5056,26.5529,14500.0
2005-01-27 11:40:00,33.63,33.64,33.53,33.58,21100.0,26.5529,26.5608,26.474,26.5135,21100.0
2005-01-27 11:50:00,33.58,33.6,33.54,33.59,8600.0,26.5135,26.5292,26.4819,26.5213,8600.0
2005-01-27 12:00:00,33.58,33.6,33.56,33.6,6000.0,26.5135,26.5292,26.4977,26.5292,6000.0
2005-01-27 12:10:00,33.6,33.61,33.55,33.56,14000.0,26.5292,26.5371,26.4898,26.4977,14000.0
2005-01-27 12:20:00,33.58,33.59,33.54,33.58,6700.0,26.5135,26.5213,26.4819,26.5135,6700.0
2005-01-27 12:30:00,33.58,33.6,33.57,33.59,6000.0,26.5135,26.5292,26.5056,26.5213,6000.0
2005-01-27 12:40:00,33.59,33.6,33.59,33.6,4500.0,26.5213,26.5292,26.5213,26.5292,4500.0
2005-01-27 12:50:00,33.6,33.6,33.56,33.57,15600.0,26.5292,26.5292,26.4977,26.5056,15600.0
2005-01-27 13:00:00,33.57,33.58,33.5,33.55,12800.0,26.5056,26.5135,26.4503,26.4898,12800.0
2005-01-27 13:10:00,33.55,33.56,33.52,33.55,8400.0,26.4898,26.4977,26.4661,26.4898,8400.0
2005-01-27 13:20:00,33.55,33.56,33.5,33.52,15700.0,26.4898,26.4977,26.4503,26.4661,15700.0
2005-01-27 13:30:00,33.52,33.54,33.49,33.52,12800.0,26.4661,26.4819,26.4424,26.4661,12800.0
2005-01-27 13:40:00,33.52,33.54,33.49,33.51,37600.0,26.4661,26.4819,26.4424,26.4582,37600.0
2005-01-27 13:50:00,33.5,33.51,33.49,33.5,16400.0,26.4503,26.4582,26.4424,26.4503,16400.0
2005-01-27 14:00:00,33.5,33.55,33.5,33.55,12400.0,26.4503,26.4898,26.4503,26.4898,12400.0
2005-01-27 14:10:00,33.54,33.55,33.52,33.53,27900.0,26.4819,26.4898,26.4661,26.474,27900.0
2005-01-27 14:20:00,33.52,33.55,33.51,33.52,13200.0,26.4661,26.4898,26.4582,26.4661,13200.0
2005-01-27 14:30:00,33.52,33.55,33.51,33.55,9400.0,26.4661,26.4898,26.4582,26.4898,9400.0
2005-01-27 14:40:00,33.53,33.55,33.52,33.54,8400.0,26.474,26.4898,26.4661,26.4819,8400.0
2005-01-27 14:50:00,33.54,33.54,33.47,33.51,9100.0,26.4819,26.4819,26.4266,26.4582,9100.0
2005-01-27 15:00:00,33.52,33.53,33.47,33.5,9200.0,26.4661,26.474,26.4266,26.4503,9200.0
2005-01-27 15:10:00,33.5,33.59,33.48,33.59,24900.0,26.4503,26.5213,26.4345,26.5213,24900.0
2005-01-27 15:20:00,33.59,33.6,33.58,33.6,12700.0,26.5213,26.5292,26.5135,26.5292,12700.0
2005-01-27 15:30:00,33.59,33.6,33.55,33.55,18200.0,26.5213,26.5292,26.4898,26.4898,18200.0
2005-01-27 15:40:00,33.56,33.61,33.55,33.59,28900.0,26.4977,26.5371,26.4898,26.5213,28900.0
2005-01-27 15:50:00,33.59,33.59,33.53,33.53,61300.0,26.5213,26.5213,26.474,26.474,61300.0
2005-01-28 09:30:00,33.35,33.58,33.35,33.58,55500.0,26.3319,26.5135,26.3319,26.5135,55500.0
2005-01-28 09:40:00,33.56,33.56,33.43,33.51,17300.0,26.4977,26.4977,26.395,26.4582,17300.0
2005-01-28 09:50:00,33.5,33.55,33.47,33.47,19600.0,26.4503,26.4898,26.4266,26.4266,19600.0
2005-01-28 10:00:00,33.48,33.51,33.45,33.5,21400.0,26.4345,26.4582,26.4108,26.4503,21400.0
2005-01-28 10:10:00,33.5,33.51,33.48,33.49,8400.0,26.4503,26.4582,26.4345,26.4424,8400.0
2005-01-28 10:20:00,33.49,33.54,33.49,33.54,10600.0,26.4424,26.4819,26.4424,26.4819,10600.0
2005-01-28 10:30:00,33.51,33.55,33.51,33.55,10500.0,26.4582,26.4898,26.4582,26.4898,10500.0
2005-01-28 10:40:00,33.55,33.58,33.5,33.5,11800.0,26.4898,26.5135,26.4503,26.4503,11800.0
2005-01-28 10:50:00,33.5,33.52,33.5,33.52,11400.0,26.4503,26.4661,26.4503,26.4661,11400.0
2005-01-28 11:00:00,33.52,33.54,33.48,33.51,16100.0,26.4661,26.4819,26.4345,26.4582,16100.0
2005-01-28 11:10:00,33.5,33.51,33.4,33.43,10400.0,26.4503,26.4582,26.3713,26.395,10400.0
2005-01-28 11:20:00,33.43,33.5,33.42,33.49,42400.0,26.395,26.4503,26.3871,26.4424,42400.0
2005-01-28 11:30:00,33.49,33.6,33.49,33.53,48700.0,26.4424,26.5292,26.4424,26.474,48700.0
2005-01-28 11:40:00,33.53,33.53,33.47,33.49,9600.0,26.474,26.474,26.4266,26.4424,9600.0
2005-01-28 11:50:00,33.5,33.57,33.49,33.56,18400.0,26.4503,26.5056,26.4424,26.4977,18400.0
2005-01-28 12:00:00,33.56,33.62,33.55,33.61,6400.0,26.4977,26.545,26.4898,26.5371,6400.0
2005-01-28 12:10:00,33.61,33.65,33.56,33.65,17900.0,26.5371,26.5687,26.4977,26.5687,17900.0
2005-01-28 12:20:00,33.64,33.64,33.58,33.6,8200.0,26.5608,26.5608,26.5135,26.5292,8200.0
2005-01-28 12:30:00,33.58,33.61,33.53,33.55,8400.0,26.5135,26.5371,26.474,26.4898,8400.0
2005-01-28 12:40:00,33.54,33.56,33.54,33.56,2700.0,26.4819,26.4977,26.4819,26.4977,2700.0
2005-01-28 12:50:00,33.58,33.63,33.58,33.62,10800.0,26.5135,26.5529,26.5135,26.545,10800.0
2005-01-28 13:00:00,33.61,33.61,33.57,33.6,5500.0,26.5371,26.5371,26.5056,26.5292,5500.0
2005-01-28 13:10:00,33.61,33.68,33.59,33.67,10000.0,26.5371,26.5924,26.5213,26.5845,10000.0
2005-01-28 13:20:00,33.67,33.7,33.66,33.68,13800.0,26.5845,26.6082,26.5766,26.5924,13800.0
2005-01-28 13:30:00,33.68,33.68,33.64,33.65,10100.0,26.5924,26.5924,26.5608,26.5687,10100.0
2005-01-28 13:40:00,33.65,33.66,33.62,33.62,22200.0,26.5687,26.5766,26.545,26.545,22200.0
2005-01-28 13:50:00,33.61,33.64,33.55,33.58,18900.0,26.5371,26.5608,26.4898,26.5135,18900.0
2005-01-28 14:00:00,33.61,33.62,33.56,33.56,6800.0,26.5371,26.545,26.4977,26.4977,6800.0
2005-01-28 14:10:00,33.57,33.58,33.53,33.53,11900.0,26.5056,26.5135,26.474,26.474,11900.0
2005-01-28 14:20:00,33.54,33.55,33.52,33.55,9400.0,26.4819,26.4898,26.4661,26.4898,9400.0
2005-01-28 14:30:00,33.55,33.56,33.47,33.51,17500.0,26.4898,26.4977,26.4266,26.4582,17500.0
2005-01-28 14:40:00,33.51,33.56,33.48,33.5,20000.0,26.4582,26.4977,26.4345,26.4503,20000.0
2005-01-28 14:50:00,33.49,33.52,33.46,33.5,6900.0,26.4424,26.4661,26.4187,26.4503,6900.0
2005-01-28 15:00:00,33.5,33.55,33.46,33.51,8900.0,26.4503,26.4898,26.4187,26.4582,8900.0
2005-01-28 15:10:00,33.51,33.52,33.48,33.52,6600.0,26.4582,26.4661,26.4345,26.4661,6600.0
2005-01-28 15:20:00,33.52,33.52,33.48,33.48,6500.0,26.4661,26.4661,26.4345,26.4345,6500.0
2005-01-28 15:30:00,33.48,33.52,33.4,33.47,18800.0,26.4345,26.4661,26.3713,26.4266,18800.0
2005-01-28 15:40:00,33.48,33.56,33.48,33.52,18500.0,26.4345,26.4977,26.4345,26.4661,18500.0
2005-01-28 15:50:00,33.54,33.54,33.49,33.5,27600.0,26.4819,26.4819,26.4424,26.4503,27600.0
2005-01-31 09:30:00,33.78,33.95,33.78,33.88,44300.0,26.6714,26.8056,26.6714,26.7503,44300.0
2005-01-31 09:40:00,33.88,33.88,33.82,33.85,11500.0,26.7503,26.7503,26.7029,26.7266,11500.0
2005-01-31 09:50:00,33.85,33.85,33.71,33.74,23500.0,26.7266,26.7266,26.6161,26.6398,23500.0
2005-01-31 10:00:00,33.74,33.79,33.72,33.73,27900.0,26.6398,26.6793,26.624,26.6319,27900.0
2005-01-31 10:10:00,33.72,33.72,33.67,33.68,12000.0,26.624,26.624,26.5845,26.5924,12000.0
2005-01-31 10:20:00,33.68,33.73,33.64,33.73,8900.0,26.5924,26.6319,26.5608,26.6319,8900.0
2005-01-31 10:30:00,33.73,33.77,33.73,33.73,11700.0,26.6319,26.6635,26.6319,26.6319,11700.0
2005-01-31 10:40:00,33.74,33.74,33.65,33.7,22200.0,26.6398,26.6398,26.5687,26.6082,22200.0
2005-01-31 10:50:00,33.69,33.69,33.67,33.68,11400.0,26.6003,26.6003,26.5845,26.5924,11400.0
2005-01-31 11:00:00,33.68,33.68,33.59,33.62,13900.0,26.5924,26.5924,26.5213,26.545,13900.0
2005-01-31 11:10:00,33.62,33.67,33.62,33.67,7800.0,26.545,26.5845,26.545,26.5845,7800.0
2005-01-31 11:20:00,33.67,33.69,33.66,33.67,21600.0,26.5845,26.6003,26.5766,26.5845,21600.0
2005-01-31 11:30:00,33.67,33.67,33.65,33.65,13600.0,26.5845,26.5845,26.5687,26.5687,13600.0
2005-01-31 11:40:00,33.65,33.66,33.59,33.61,40200.0,26.5687,26.5766,26.5213,26.5371,40200.0
2005-01-31 11:50:00,33.64,33.65,33.62,33.63,23500.0,26.5608,26.5687,26.545,26.5529,23500.0
2005-01-31 12:00:00,33.64,33.66,33.59,33.6,13700.0,26.5608,26.5766,26.5213,26.5292,13700.0
2005-01-31 12:10:00,33.59,33.62,33.58,33.59,29400.0,26.5213,26.545,26.5135,26.5213,29400.0
2005-01-31 12:20:00,33.59,33.72,33.59,33.7,33300.0,26.5213,26.624,26.5213,26.6082,33300.0
2005-01-31 12:30:00,33.69,33.7,33.65,33.69,7100.0,26.6003,26.6082,26.5687,26.6003,7100.0
2005-01-31 12:40:00,33.69,33.73,33.67,33.67,20400.0,26.6003,26.6319,26.5845,26.5845,20400.0
2005-01-31 12:50:00,33.68,33.74,33.68,33.74,9600.0,26.5924,26.6398,26.5924,26.6398,9600.0
2005-01-31 13:00:00,33.73,33.73,33.71,33.71,8200.0,26.6319,26.6319,26.6161,26.6161,8200.0
2005-01-31 13:10:00,33.7,33.71,33.68,33.69,47100.0,26.6082,26.6161,26.5924,26.6003,47100.0
2005-01-31 13:20:00,33.69,33.72,33.69,33.71,13600.0,26.6003,26.624,26.6003,26.6161,13600.0
2005-01-31 13:30:00,33.71,33.71,33.67,33.69,9500.0,26.6161,26.6161,26.5845,26.6003,9500.0
2005-01-31 13:40:00,33.69,33.7,33.67,33.68,9100.0,26.6003,26.6082,26.5845,26.5924,9100.0
2005-01-31 13:50:00,33.67,33.67,33.58,33.62,19100.0,26.5845,26.5845,26.5135,26.545,19100.0
2005-01-31 14:00:00,33.62,33.68,33.61,33.68,7700.0,26.545,26.5924,26.5371,26.5924,7700.0
2005-01-31 14:10:00,33.69,33.7,33.65,33.68,25100.0,26.6003,26.6082,26.5687,26.5924,25100.0
2005-01-31 14:20:00,33.68,33.68,33.63,33.63,12600.0,26.5924,26.5924,26.5529,26.5529,12600.0
2005-01-31 14:30:00,33.61,33.7,33.59,33.7,13000.0,26.5371,26.6082,26.5213,26.6082,13000.0
2005-01-31 14:40:00,33.7,33.76,33.7,33.75,10800.0,26.6082,26.6556,26.6082,26.6477,10800.0
2005-01-31 14:50:00,33.75,33.76,33.66,33.71,13400.0,26.6477,26.6556,26.5766,26.6161,13400.0
2005-01-31 15:00:00,33.71,33.71,33.65,33.66,14200.0,26.6161,26.6161,26.5687,26.5766,14200.0
2005-01-31 15:10:00,33.66,33.68,33.64,33.64,14800.0,26.5766,26.5924,26.5608,26.5608,14800.0
2005-01-31 15:20:00,33.64,33.67,33.61,33.66,11200.0,26.5608,26.5845,26.5371,26.5766,11200.0
2005-01-31 15:30:00,33.66,33.7,33.64,33.69,23200.0,26.5766,26.6082,26.5608,26.6003,23200.0
2005-01-31 15:40:00,33.69,33.7,33.6,33.62,19200.0,26.6003,26.6082,26.5292,26.545,19200.0
2005-01-31 15:50:00,33.63,33.69,33.6,33.6,64900.0,26.5529,26.6003,26.5292,26.5292,64900.0
2005-02-01 09:30:00,33.65,33.8,33.65,33.78,15000.0,26.5687,26.6872,26.5687,26.6714,15000.0
2005-02-01 09:40:00,33.78,33.84,33.68,33.69,16100.0,26.6714,26.7187,26.5924,26.6003,16100.0
2005-02-01 09:50:00,33.68,33.77,33.65,33.65,13100.0,26.5924,26.6635,26.5687,26.5687,13100.0
2005-02-01 10:00:00,33.64,33.64,33.51,33.55,26800.0,26.5608,26.5608,26.4582,26.4898,26800.0
2005-02-01 10:10:00,33.56,33.61,33.55,33.56,17600.0,26.4977,26.5371,26.4898,26.4977,17600.0
2005-02-01 10:20:00,33.56,33.59,33.53,33.58,27000.0,26.4977,26.5213,26.474,26.5135,27000.0
2005-02-01 10:30:00,33.58,33.72,33.57,33.71,35000.0,26.5135,26.624,26.5056,26.6161,35000.0
2005-02-01 10:40:00,33.7,33.81,33.7,33.8,18900.0,26.6082,26.6951,26.6082,26.6872,18900.0
2005-02-01 10:50:00,33.8,33.81,33.76,33.79,25700.0,26.6872,26.6951,26.6556,26.6793,25700.0
2005-02-01 11:00:00,33.79,33.84,33.78,33.78,16000.0,26.6793,26.7187,26.6714,26.6714,16000.0
2005-02-01 11:10:00,33.78,33.84,33.77,33.81,26600.0,26.6714,26.7187,26.6635,26.6951,26600.0
2005-02-01 11:20:00,33.81,33.81,33.77,33.8,12600.0,26.6951,26.6951,26.6635,26.6872,12600.0
2005-02-01 11:30:00,33.8,33.85,33.79,33.82,12800.0,26.6872,26.7266,26.6793,26.7029,12800.0
2005-02-01 11:40:00,33.81,33.87,33.81,33.81,18100.0,26.6951,26.7424,26.6951,26.6951,18100.0
2005-02-01 11:50:00,33.81,33.81,33.78,33.8,14300.0,26.6951,26.6951,26.6714,26.6872,14300.0
2005-02-01 12:00:00,33.78,33.85,33.77,33.85,16300.0,26.6714,26.7266,26.6635,26.7266,16300.0
2005-02-01 12:10:00,33.85,33.88,33.81,33.82,11500.0,26.7266,26.7503,26.6951,26.7029,11500.0
2005-02-01 12:20:00,33.82,33.87,33.8,33.81,7600.0,26.7029,26.7424,26.6872,26.6951,7600.0
2005-02-01 12:30:00,33.81,33.84,33.81,33.82,8300.0,26.6951,26.7187,26.6951,26.7029,8300.0
2005-02-01 12:40:00,33.82,33.84,33.78,33.84,41400.0,26.7029,26.7187,26.6714,26.7187,41400.0
2005-02-01 12:50:00,33.85,33.92,33.84,33.91,10900.0,26.7266,26.7819,26.7187,26.774,10900.0
2005-02-01 13:00:00,33.91,33.91,33.89,33.91,44300.0,26.774,26.774,26.7582,26.774,44300.0
2005-02-01 13:10:00,33.9,33.91,33.82,33.89,30700.0,26.7661,26.774,26.7029,26.7582,30700.0
2005-02-01 13:20:00,33.88,33.93,33.85,33.9,58300.0,26.7503,26.7898,26.7266,26.7661,58300.0
2005-02-01 13:30:00,33.9,33.9,33.88,33.88,6700.0,26.7661,26.7661,26.7503,26.7503,6700.0
2005-02-01 13:40:00,33.88,33.88,33.85,33.86,12300.0,26.7503,26.7503,26.7266,26.7345,12300.0
2005-02-01 13:50:00,33.86,33.91,33.85,33.91,15000.0,26.7345,26.774,26.7266,26.774,15000.0
2005-02-01 14:00:00,33.91,33.92,33.82,33.9,22100.0,26.774,26.7819,26.7029,26.7661,22100.0
2005-02-01 14:10:00,33.9,33.92,33.88,33.92,11800.0,26.7661,26.7819,26.7503,26.7819,11800.0
2005-02-01 14:20:00,33.92,33.94,33.9,33.91,8300.0,26.7819,26.7977,26.7661,26.774,8300.0
2005-02-01 14:30:00,33.91,33.99,33.91,33.95,22800.0,26.774,26.8372,26.774,26.8056,22800.0
2005-02-01 14:40:00,33.95,33.96,33.89,33.92,14100.0,26.8056,26.8135,26.7582,26.7819,14100.0
2005-02-01 14:50:00,33.91,33.94,33.9,33.93,5900.0,26.774,26.7977,26.7661,26.7898,5900.0
2005-02-01 15:00:00,33.92,33.96,33.92,33.92,13000.0,26.7819,26.8135,26.7819,26.7819,13000.0
2005-02-01 15:10:00,33.92,33.93,33.89,33.91,29400.0,26.7819,26.7898,26.7582,26.774,29400.0
2005-02-01 15:20:00,33.9,33.91,33.89,33.89,20200.0,26.7661,26.774,26.7582,26.7582,20200.0
2005-02-01 15:30:00,33.89,33.9,33.84,33.86,20200.0,26.7582,26.7661,26.7187,26.7345,20200.0
2005-02-01 15:40:00,33.86,33.98,33.86,33.97,22700.0,26.7345,26.8293,26.7345,26.8214,22700.0
2005-02-01 15:50:00,33.96,33.98,33.88,33.89,25300.0,26.8135,26.8293,26.7503,26.7582,25300.0
2005-02-02 09:30:00,33.75,33.84,33.6,33.84,27500.0,26.6477,26.7187,26.5292,26.7187,27500.0
2005-02-02 09:40:00,33.84,33.9,33.81,33.83,12400.0,26.7187,26.7661,26.6951,26.7108,12400.0
2005-02-02 09:50:00,33.83,33.9,33.83,33.87,23900.0,26.7108,26.7661,26.7108,26.7424,23900.0
2005-02-02 10:00:00,33.87,33.9,33.84,33.89,14600.0,26.7424,26.7661,26.7187,26.7582,14600.0
2005-02-02 10:10:00,33.89,33.91,33.87,33.89,10900.0,26.7582,26.774,26.7424,26.7582,10900.0
2005-02-02 10:20:00,33.9,33.9,33.87,33.88,6800.0,26.7661,26.7661,26.7424,26.7503,6800.0
2005-02-02 10:30:00,33.88,33.9,33.87,33.88,4100.0,26.7503,26.7661,26.7424,26.7503,4100.0
2005-02-02 10:40:00,33.88,33.88,33.84,33.84,7100.0,26.7503,26.7503,26.7187,26.7187,7100.0
2005-02-02 10:50:00,33.84,33.84,33.79,33.79,7200.0,26.7187,26.7187,26.6793,26.6793,7200.0
2005-02-02 11:00:00,33.8,33.81,33.78,33.79,12300.0,26.6872,26.6951,26.6714,26.6793,12300.0
2005-02-02 11:10:00,33.79,33.8,33.77,33.78,10800.0,26.6793,26.6872,26.6635,26.6714,10800.0
2005-02-02 11:20:00,33.78,33.81,33.77,33.78,9800.0,26.6714,26.6951,26.6635,26.6714,9800.0
2005-02-02 11:30:00,33.78,33.81,33.76,33.76,10000.0,26.6714,26.6951,26.6556,26.6556,10000.0
2005-02-02 11:40:00,33.77,33.82,33.76,33.79,7800.0,26.6635,26.7029,26.6556,26.6793,7800.0
2005-02-02 11:50:00,33.79,33.8,33.79,33.8,10300.0,26.6793,26.6872,26.6793,26.6872,10300.0
2005-02-02 12:00:00,33.8,33.84,33.8,33.8,16100.0,26.6872,26.7187,26.6872,26.6872,16100.0
2005-02-02 12:10:00,33.8,33.82,33.78,33.81,12500.0,26.6872,26.7029,26.6714,26.6951,12500.0
2005-02-02 12:20:00,33.82,33.83,33.79,33.79,7200.0,26.7029,26.7108,26.6793,26.6793,7200.0
2005-02-02 12:30:00,33.78,33.82,33.78,33.79,9500.0,26.6714,26.7029,26.6714,26.6793,9500.0
2005-02-02 12:40:00,33.79,33.8,33.78,33.79,7100.0,26.6793,26.6872,26.6714,26.6793,7100.0
2005-02-02 12:50:00,33.78,33.79,33.78,33.78,10200.0,26.6714,26.6793,26.6714,26.6714,10200.0
2005-02-02 13:00:00,33.78,33.8,33.78,33.8,14800.0,26.6714,26.6872,26.6714,26.6872,14800.0
2005-02-02 13:10:00,33.8,33.86,33.8,33.84,4200.0,26.6872,26.7345,26.6872,26.7187,4200.0
2005-02-02 13:20:00,33.84,33.84,33.81,33.83,8700.0,26.7187,26.7187,26.6951,26.7108,8700.0
2005-02-02 13:30:00,33.83,33.85,33.83,33.85,4000.0,26.7108,26.7266,26.7108,26.7266,4000.0
2005-02-02 13:40:00,33.85,33.85,33.83,33.84,7600.0,26.7266,26.7266,26.7108,26.7187,7600.0
2005-02-02 13:50:00,33.84,33.85,33.83,33.83,11900.0,26.7187,26.7266,26.7108,26.7108,11900.0
2005-02-02 14:00:00,33.82,33.84,33.82,33.84,10400.0,26.7029,26.7187,26.7029,26.7187,10400.0
2005-02-02 14:10:00,33.85,33.85,33.82,33.82,9500.0,26.7266,26.7266,26.7029,26.7029,9500.0
2005-02-02 14:20:00,33.83,33.94,33.82,33.93,11300.0,26.7108,26.7977,26.7029,26.7898,11300.0
2005-02-02 14:30:00,33.93,33.93,33.81,33.85,28000.0,26.7898,26.7898,26.6951,26.7266,28000.0
2005-02-02 14:40:00,33.85,33.85,33.81,33.84,9400.0,26.7266,26.7266,26.6951,26.7187,9400.0
2005-02-02 14:50:00,33.84,33.91,33.84,33.9,9800.0,26.7187,26.774,26.7187,26.7661,9800.0
2005-02-02 15:00:00,33.9,33.91,33.86,33.86,31700.0,26.7661,26.774,26.7345,26.7345,31700.0
2005-02-02 15:10:00,33.88,33.9,33.84,33.86,27300.0,26.7503,26.7661,26.7187,26.7345,27300.0
2005-02-02 15:20:00,33.85,33.95,33.85,33.95,33800.0,26.7266,26.8056,26.7266,26.8056,33800.0
2005-02-02 15:30:00,33.93,33.96,33.9,33.96,33700.0,26.7898,26.8135,26.7661,26.8135,33700.0
2005-02-02 15:40:00,33.95,34.0,33.95,33.96,31800.0,26.8056,26.8451,26.8056,26.8135,31800.0
2005-02-02 15:50:00,33.95,33.96,33.9,33.93,26500.0,26.8056,26.8135,26.7661,26.7898,26500.0
2005-02-03 09:30:00,33.68,33.69,33.26,33.33,112800.0,26.5924,26.6003,26.2608,26.3161,112800.0
2005-02-03 09:40:00,33.32,33.77,33.23,33.73,94400.0,26.3082,26.6635,26.2371,26.6319,94400.0
2005-02-03 09:50:00,33.74,33.75,33.55,33.57,74500.0,26.6398,26.6477,26.4898,26.5056,74500.0
2005-02-03 10:00:00,33.57,33.67,33.55,33.57,96300.0,26.5056,26.5845,26.4898,26.5056,96300.0
2005-02-03 10:10:00,33.61,33.61,33.52,33.57,32700.0,26.5371,26.5371,26.4661,26.5056,32700.0
2005-02-03 10:20:00,33.57,33.57,33.4,33.44,58900.0,26.5056,26.5056,26.3713,26.4029,58900.0
2005-02-03 10:30:00,33.43,33.5,33.43,33.48,73800.0,26.395,26.4503,26.395,26.4345,73800.0
2005-02-03 10:40:00,33.47,33.49,33.4,33.45,31400.0,26.4266,26.4424,26.3713,26.4108,31400.0
2005-02-03 10:50:00,33.44,33.45,33.38,33.4,27700.0,26.4029,26.4108,26.3555,26.3713,27700.0
2005-02-03 11:00:00,33.38,33.44,33.35,33.39,21100.0,26.3555,26.4029,26.3319,26.3634,21100.0
2005-02-03 11:10:00,33.4,33.43,33.38,33.41,44400.0,26.3713,26.395,26.3555,26.3792,44400.0
2005-02-03 11:20:00,33.4,33.41,33.3,33.3,118000.0,26.3713,26.3792,26.2924,26.2924,118000.0
2005-02-03 11:30:00,33.31,33.31,33.28,33.3,55900.0,26.3003,26.3003,26.2766,26.2924,55900.0
2005-02-03 11:40:00,33.3,33.32,33.29,33.32,71000.0,26.2924,26.3082,26.2845,26.3082,71000.0
2005-02-03 11:50:00,33.32,33.32,33.28,33.28,33600.0,26.3082,26.3082,26.2766,26.2766,33600.0
2005-02-03 12:00:00,33.28,33.35,33.23,33.35,49700.0,26.2766,26.3319,26.2371,26.3319,49700.0
2005-02-03 12:10:00,33.35,33.36,33.28,33.29,40200.0,26.3319,26.3397,26.2766,26.2845,40200.0
2005-02-03 12:20:00,33.27,33.27,33.21,33.24,16600.0,26.2687,26.2687,26.2213,26.245,16600.0
2005-02-03 12:30:00,33.24,33.29,33.22,33.25,28400.0,26.245,26.2845,26.2292,26.2529,28400.0
2005-02-03 12:40:00,33.25,33.27,33.2,33.23,25700.0,26.2529,26.2687,26.2134,26.2371,25700.0
2005-02-03 12:50:00,33.23,33.24,33.17,33.2,23800.0,26.2371,26.245,26.1897,26.2134,23800.0
2005-02-03 13:00:00,33.2,33.25,33.19,33.24,16400.0,26.2134,26.2529,26.2055,26.245,16400.0
2005-02-03 13:10:00,33.23,33.3,33.23,33.29,24700.0,26.2371,26.2924,26.2371,26.2845,24700.0
2005-02-03 13:20:00,33.29,33.34,33.27,33.34,11500.0,26.2845,26.324,26.2687,26.324,11500.0
2005-02-03 13:30:00,33.35,33.35,33.25,33.25,15900.0,26.3319,26.3319,26.2529,26.2529,15900.0
2005-02-03 13:40:00,33.25,33.26,33.16,33.2,21600.0,26.2529,26.2608,26.1818,26.2134,21600.0
2005-02-03 13:50:00,33.19,33.2,33.18,33.19,4700.0,26.2055,26.2134,26.1976,26.2055,4700.0
2005-02-03 14:00:00,33.19,33.2,33.14,33.14,31000.0,26.2055,26.2134,26.166,26.166,31000.0
2005-02-03 14:10:00,33.14,33.14,33.11,33.12,8900.0,26.166,26.166,26.1424,26.1503,8900.0
2005-02-03 14:20:00,33.11,33.11,33.07,33.07,19900.0,26.1424,26.1424,26.1108,26.1108,19900.0
2005-02-03 14:30:00,33.06,33.12,33.03,33.1,31000.0,26.1029,26.1503,26.0792,26.1345,31000.0
2005-02-03 14:40:00,33.1,33.19,33.09,33.16,29800.0,26.1345,26.2055,26.1266,26.1818,29800.0
2005-02-03 14:50:00,33.17,33.26,33.16,33.22,54200.0,26.1897,26.2608,26.1818,26.2292,54200.0
2005-02-03 15:00:00,33.22,33.25,33.15,33.15,66100.0,26.2292,26.2529,26.1739,26.1739,66100.0
2005-02-03 15:10:00,33.16,33.21,33.14,33.2,49500.0,26.1818,26.2213,26.166,26.2134,49500.0
2005-02-03 15:20:00,33.2,33.23,33.19,33.21,77000.0,26.2134,26.2371,26.2055,26.2213,77000.0
2005-02-03 15:30:00,33.2,33.23,33.2,33.22,76200.0,26.2134,26.2371,26.2134,26.2292,76200.0
2005-02-03 15:40:00,33.23,33.34,33.13,33.2,130800.0,26.2371,26.324,26.1582,26.2134,130800.0
2005-02-03 15:50:00,33.2,33.3,33.15,33.3,129600.0,26.2134,26.2924,26.1739,26.2924,129600.0
2005-02-04 09:30:00,33.35,33.47,33.35,33.47,15900.0,26.3319,26.4266,26.3319,26.4266,15900.0
2005-02-04 09:40:00,33.47,33.55,33.4,33.4,10900.0,26.4266,26.4898,26.3713,26.3713,10900.0
2005-02-04 09:50:00,33.4,33.57,33.3,33.56,18700.0,26.3713,26.5056,26.2924,26.4977,18700.0
2005-02-04 10:00:00,33.57,33.63,33.52,33.53,18300.0,26.5056,26.5529,26.4661,26.474,18300.0
2005-02-04 10:10:00,33.55,33.64,33.55,33.64,25200.0,26.4898,26.5608,26.4898,26.5608,25200.0
2005-02-04 10:20:00,33.64,33.64,33.51,33.55,23300.0,26.5608,26.5608,26.4582,26.4898,23300.0
2005-02-04 10:30:00,33.52,33.59,33.52,33.56,15100.0,26.4661,26.5213,26.4661,26.4977,15100.0
2005-02-04 10:40:00,33.56,33.57,33.46,33.46,21600.0,26.4977,26.5056,26.4187,26.4187,21600.0
2005-02-04 10:50:00,33.47,33.51,33.47,33.51,12500.0,26.4266,26.4582,26.4266,26.4582,12500.0
2005-02-04 11:00:00,33.51,33.57,33.5,33.56,25600.0,26.4582,26.5056,26.4503,26.4977,25600.0
2005-02-04 11:10:00,33.55,33.59,33.53,33.53,17200.0,26.4898,26.5213,26.474,26.474,17200.0
2005-02-04 11:20:00,33.53,33.59,33.5,33.56,19200.0,26.474,26.5213,26.4503,26.4977,19200.0
2005-02-04 11:30:00,33.58,33.6,33.57,33.59,14100.0,26.5135,26.5292,26.5056,26.5213,14100.0
2005-02-04 11:40:00,33.59,33.6,33.5,33.53,32100.0,26.5213,26.5292,26.4503,26.474,32100.0
2005-02-04 11:50:00,33.53,33.56,33.48,33.48,11400.0,26.474,26.4977,26.4345,26.4345,11400.0
2005-02-04 12:00:00,33.49,33.54,33.48,33.54,10900.0,26.4424,26.4819,26.4345,26.4819,10900.0
2005-02-04 12:10:00,33.54,33.6,33.54,33.59,8600.0,26.4819,26.5292,26.4819,26.5213,8600.0
2005-02-04 12:20:00,33.58,33.58,33.54,33.55,8700.0,26.5135,26.5135,26.4819,26.4898,8700.0
2005-02-04 12:30:00,33.56,33.56,33.51,33.51,12200.0,26.4977,26.4977,26.4582,26.4582,12200.0
2005-02-04 12:40:00,33.52,33.56,33.5,33.51,15000.0,26.4661,26.4977,26.4503,26.4582,15000.0
2005-02-04 12:50:00,33.51,33.54,33.49,33.5,15700.0,26.4582,26.4819,26.4424,26.4503,15700.0
2005-02-04 13:00:00,33.5,33.51,33.47,33.48,6900.0,26.4503,26.4582,26.4266,26.4345,6900.0
2005-02-04 13:10:00,33.47,33.48,33.46,33.47,5700.0,26.4266,26.4345,26.4187,26.4266,5700.0
2005-02-04 13:20:00,33.45,33.47,33.44,33.45,4100.0,26.4108,26.4266,26.4029,26.4108,4100.0
2005-02-04 13:30:00,33.45,33.47,33.43,33.44,6900.0,26.4108,26.4266,26.395,26.4029,6900.0
2005-02-04 13:40:00,33.44,33.48,33.44,33.47,40600.0,26.4029,26.4345,26.4029,26.4266,40600.0
2005-02-04 13:50:00,33.48,33.49,33.35,33.49,20700.0,26.4345,26.4424,26.3319,26.4424,20700.0
2005-02-04 14:00:00,33.49,33.53,33.46,33.52,23300.0,26.4424,26.474,26.4187,26.4661,23300.0
2005-02-04 14:10:00,33.52,33.53,33.48,33.49,7600.0,26.4661,26.474,26.4345,26.4424,7600.0
2005-02-04 14:20:00,33.5,33.51,33.48,33.48,14500.0,26.4503,26.4582,26.4345,26.4345,14500.0
2005-02-04 14:30:00,33.49,33.5,33.47,33.5,19400.0,26.4424,26.4503,26.4266,26.4503,19400.0
2005-02-04 14:40:00,33.5,33.58,33.49,33.54,16100.0,26.4503,26.5135,26.4424,26.4819,16100.0
2005-02-04 14:50:00,33.54,33.54,33.5,33.54,21600.0,26.4819,26.4819,26.4503,26.4819,21600.0
2005-02-04 15:00:00,33.53,33.58,33.52,33.58,12600.0,26.474,26.5135,26.4661,26.5135,12600.0
2005-02-04 15:10:00,33.57,33.58,33.53,33.58,22700.0,26.5056,26.5135,26.474,26.5135,22700.0
2005-02-04 15:20:00,33.58,33.6,33.53,33.55,35000.0,26.5135,26.5292,26.474,26.4898,35000.0
2005-02-04 15:30:00,33.55,33.61,33.55,33.58,18200.0,26.4898,26.5371,26.4898,26.5135,18200.0
2005-02-04 15:40:00,33.59,33.59,33.55,33.55,37000.0,26.5213,26.5213,26.4898,26.4898,37000.0
2005-02-04 15:50:00,33.56,33.57,33.51,33.57,71100.0,26.4977,26.5056,26.4582,26.5056,71100.0
2005-02-07 09:30:00,32.84,33.07,32.0,33.07,5700.0,25.9292,26.1108,25.2659,26.1108,5700.0
2005-02-07 09:40:00,33.57,33.57,33.0,33.1,208300.0,26.5056,26.5056,26.0555,26.1345,208300.0
2005-02-07 09:50:00,33.11,33.11,32.69,32.92,125000.0,26.1424,26.1424,25.8107,25.9923,125000.0
2005-02-07 10:00:00,32.91,33.07,32.87,32.89,47200.0,25.9844,26.1108,25.9529,25.9687,47200.0
2005-02-07 10:10:00,32.88,32.88,32.72,32.78,57500.0,25.9608,25.9608,25.8344,25.8818,57500.0
2005-02-07 10:20:00,32.75,32.88,32.75,32.86,24900.0,25.8581,25.9608,25.8581,25.945,24900.0
2005-02-07 10:30:00,32.85,32.86,32.74,32.75,30600.0,25.9371,25.945,25.8502,25.8581,30600.0
2005-02-07 10:40:00,32.75,32.8,32.72,32.75,44500.0,25.8581,25.8976,25.8344,25.8581,44500.0
2005-02-07 10:50:00,32.75,32.83,32.75,32.83,37200.0,25.8581,25.9213,25.8581,25.9213,37200.0
2005-02-07 11:00:00,32.83,32.9,32.82,32.87,78900.0,25.9213,25.9766,25.9134,25.9529,78900.0
2005-02-07 11:10:00,32.87,32.93,32.87,32.92,31800.0,25.9529,26.0002,25.9529,25.9923,31800.0
2005-02-07 11:20:00,32.92,33.05,32.92,33.0,49500.0,25.9923,26.095,25.9923,26.0555,49500.0
2005-02-07 11:30:00,33.0,33.0,32.96,32.98,31000.0,26.0555,26.0555,26.0239,26.0397,31000.0
2005-02-07 11:40:00,32.98,33.0,32.95,32.97,26900.0,26.0397,26.0555,26.016,26.0318,26900.0
2005-02-07 11:50:00,32.97,33.01,32.97,32.99,13500.0,26.0318,26.0634,26.0318,26.0476,13500.0
2005-02-07 12:00:00,32.98,32.98,32.9,32.92,23800.0,26.0397,26.0397,25.9766,25.9923,23800.0
2005-02-07 12:10:00,32.92,32.94,32.85,32.86,28500.0,25.9923,26.0081,25.9371,25.945,28500.0
2005-02-07 12:20:00,32.86,32.91,32.85,32.88,28600.0,25.945,25.9844,25.9371,25.9608,28600.0
2005-02-07 12:30:00,32.89,32.9,32.87,32.9,20000.0,25.9687,25.9766,25.9529,25.9766,20000.0
2005-02-07 12:40:00,32.9,32.93,32.88,32.9,26600.0,25.9766,26.0002,25.9608,25.9766,26600.0
2005-02-07 12:50:00,32.9,32.9,32.86,32.88,13300.0,25.9766,25.9766,25.945,25.9608,13300.0
2005-02-07 13:00:00,32.89,32.97,32.89,32.97,16000.0,25.9687,26.0318,25.9687,26.0318,16000.0
2005-02-07 13:10:00,32.97,32.98,32.94,32.96,27600.0,26.0318,26.0397,26.0081,26.0239,27600.0
2005-02-07 13:20:00,32.96,32.97,32.96,32.97,25800.0,26.0239,26.0318,26.0239,26.0318,25800.0
2005-02-07 13:30:00,32.97,32.98,32.92,32.94,25000.0,26.0318,26.0397,25.9923,26.0081,25000.0
2005-02-07 13:40:00,32.94,32.97,32.94,32.95,20600.0,26.0081,26.0318,26.0081,26.016,20600.0
2005-02-07 13:50:00,32.95,32.96,32.93,32.93,15400.0,26.016,26.0239,26.0002,26.0002,15400.0
2005-02-07 14:00:00,32.94,32.94,32.91,32.93,19600.0,26.0081,26.0081,25.9844,26.0002,19600.0
2005-02-07 14:10:00,32.93,32.98,32.93,32.97,18900.0,26.0002,26.0397,26.0002,26.0318,18900.0
2005-02-07 14:20:00,32.97,32.98,32.94,32.95,18700.0,26.0318,26.0397,26.0081,26.016,18700.0
2005-02-07 14:30:00,32.96,32.97,32.91,32.96,35800.0,26.0239,26.0318,25.9844,26.0239,35800.0
2005-02-07 14:40:00,32.97,32.97,32.93,32.95,24600.0,26.0318,26.0318,26.0002,26.016,24600.0
2005-02-07 14:50:00,32.96,32.99,32.96,32.97,24900.0,26.0239,26.0476,26.0239,26.0318,24900.0
2005-02-07 15:00:00,32.97,32.97,32.94,32.95,25300.0,26.0318,26.0318,26.0081,26.016,25300.0
2005-02-07 15:10:00,32.94,32.95,32.89,32.95,45700.0,26.0081,26.016,25.9687,26.016,45700.0
2005-02-07 15:20:00,32.95,32.99,32.91,32.93,36900.0,26.016,26.0476,25.9844,26.0002,36900.0
2005-02-07 15:30:00,32.93,32.94,32.89,32.9,43000.0,26.0002,26.0081,25.9687,25.9766,43000.0
2005-02-07 15:40:00,32.9,32.95,32.85,32.87,57400.0,25.9766,26.016,25.9371,25.9529,57400.0
2005-02-07 15:50:00,32.87,32.92,32.57,32.9,97600.0,25.9529,25.9923,25.716,25.9766,97600.0
2005-02-08 09:30:00,32.99,33.1,32.8,32.8,19900.0,26.0476,26.1345,25.8976,25.8976,19900.0
2005-02-08 09:40:00,32.79,32.8,32.72,32.8,19500.0,25.8897,25.8976,25.8344,25.8976,19500.0
2005-02-08 09:50:00,32.81,32.81,32.63,32.66,41200.0,25.9055,25.9055,25.7634,25.7871,41200.0
2005-02-08 10:00:00,32.66,32.74,32.66,32.66,28000.0,25.7871,25.8502,25.7871,25.7871,28000.0
2005-02-08 10:10:00,32.66,32.68,32.62,32.62,19200.0,25.7871,25.8028,25.7555,25.7555,19200.0
2005-02-08 10:20:00,32.63,32.73,32.63,32.7,30900.0,25.7634,25.8423,25.7634,25.8186,30900.0
2005-02-08 10:30:00,32.71,32.79,32.71,32.79,33000.0,25.8265,25.8897,25.8265,25.8897,33000.0
2005-02-08 10:40:00,32.8,32.86,32.79,32.85,18000.0,25.8976,25.945,25.8897,25.9371,18000.0
2005-02-08 10:50:00,32.85,32.86,32.79,32.79,30900.0,25.9371,25.945,25.8897,25.8897,30900.0
2005-02-08 11:00:00,32.8,32.81,32.77,32.79,21500.0,25.8976,25.9055,25.8739,25.8897,21500.0
2005-02-08 11:10:00,32.78,32.81,32.76,32.79,30700.0,25.8818,25.9055,25.866,25.8897,30700.0
2005-02-08 11:20:00,32.8,32.87,32.78,32.84,29300.0,25.8976,25.9529,25.8818,25.9292,29300.0
2005-02-08 11:30:00,32.85,32.85,32.78,32.78,19000.0,25.9371,25.9371,25.8818,25.8818,19000.0
2005-02-08 11:40:00,32.78,32.79,32.68,32.77,47800.0,25.8818,25.8897,25.8028,25.8739,47800.0
2005-02-08 11:50:00,32.76,32.79,32.75,32.79,14200.0,25.866,25.8897,25.8581,25.8897,14200.0
2005-02-08 12:00:00,32.79,32.81,32.79,32.81,15600.0,25.8897,25.9055,25.8897,25.9055,15600.0
2005-02-08 12:10:00,32.82,32.83,32.81,32.83,29400.0,25.9134,25.9213,25.9055,25.9213,29400.0
2005-02-08 12:20:00,32.83,32.83,32.77,32.79,16500.0,25.9213,25.9213,25.8739,25.8897,16500.0
2005-02-08 12:30:00,32.8,32.85,32.8,32.84,26600.0,25.8976,25.9371,25.8976,25.9292,26600.0
2005-02-08 12:40:00,32.83,32.84,32.78,32.78,14800.0,25.9213,25.9292,25.8818,25.8818,14800.0
2005-02-08 12:50:00,32.78,32.83,32.77,32.79,12300.0,25.8818,25.9213,25.8739,25.8897,12300.0
2005-02-08 13:00:00,32.79,32.84,32.79,32.84,15800.0,25.8897,25.9292,25.8897,25.9292,15800.0
2005-02-08 13:10:00,32.84,32.88,32.83,32.86,25500.0,25.9292,25.9608,25.9213,25.945,25500.0
2005-02-08 13:20:00,32.88,32.88,32.87,32.87,14100.0,25.9608,25.9608,25.9529,25.9529,14100.0
2005-02-08 13:30:00,32.86,32.87,32.82,32.85,14100.0,25.945,25.9529,25.9134,25.9371,14100.0
2005-02-08 13:40:00,32.85,32.93,32.83,32.85,27000.0,25.9371,26.0002,25.9213,25.9371,27000.0
2005-02-08 13:50:00,32.85,32.92,32.85,32.91,8800.0,25.9371,25.9923,25.9371,25.9844,8800.0
2005-02-08 14:00:00,32.91,32.92,32.89,32.91,12800.0,25.9844,25.9923,25.9687,25.9844,12800.0
2005-02-08 14:10:00,32.91,32.91,32.88,32.9,20000.0,25.9844,25.9844,25.9608,25.9766,20000.0
2005-02-08 14:20:00,32.9,32.92,32.87,32.9,15700.0,25.9766,25.9923,25.9529,25.9766,15700.0
2005-02-08 14:30:00,32.9,32.9,32.84,32.85,34500.0,25.9766,25.9766,25.9292,25.9371,34500.0
2005-02-08 14:40:00,32.85,32.9,32.85,32.9,19500.0,25.9371,25.9766,25.9371,25.9766,19500.0
2005-02-08 14:50:00,32.91,32.93,32.9,32.93,12700.0,25.9844,26.0002,25.9766,26.0002,12700.0
2005-02-08 15:00:00,32.93,32.97,32.92,32.97,25700.0,26.0002,26.0318,25.9923,26.0318,25700.0
2005-02-08 15:10:00,32.97,32.98,32.95,32.96,30600.0,26.0318,26.0397,26.016,26.0239,30600.0
2005-02-08 15:20:00,32.96,33.0,32.96,33.0,65900.0,26.0239,26.0555,26.0239,26.0555,65900.0
2005-02-08 15:30:00,33.0,33.01,32.98,32.98,66400.0,26.0555,26.0634,26.0397,26.0397,66400.0
2005-02-08 15:40:00,32.98,33.05,32.98,33.04,28600.0,26.0397,26.095,26.0397,26.0871,28600.0
2005-02-08 15:50:00,33.02,33.03,32.93,32.95,64400.0,26.0713,26.0792,26.0002,26.016,64400.0
2005-02-09 09:30:00,32.81,32.81,32.4,32.52,55000.0,25.9055,25.9055,25.5818,25.6765,55000.0
2005-02-09 09:40:00,32.53,32.6,32.48,32.6,40200.0,25.6844,25.7397,25.6449,25.7397,40200.0
2005-02-09 09:50:00,32.62,32.64,32.53,32.58,22500.0,25.7555,25.7713,25.6844,25.7239,22500.0
2005-02-09 10:00:00,32.58,32.59,32.48,32.48,40200.0,25.7239,25.7318,25.6449,25.6449,40200.0
2005-02-09 10:10:00,32.47,32.48,32.36,32.45,25100.0,25.637,25.6449,25.5502,25.6212,25100.0
2005-02-09 10:20:00,32.46,32.46,32.37,32.4,23800.0,25.6291,25.6291,25.5581,25.5818,23800.0
2005-02-09 10:30:00,32.4,32.4,32.3,32.3,20000.0,25.5818,25.5818,25.5028,25.5028,20000.0
2005-02-09 10:40:00,32.3,32.32,32.23,32.24,40000.0,25.5028,25.5186,25.4475,25.4554,40000.0
2005-02-09 10:50:00,32.24,32.31,32.24,32.27,26100.0,25.4554,25.5107,25.4554,25.4791,26100.0
2005-02-09 11:00:00,32.28,32.38,32.28,32.33,23400.0,25.487,25.566,25.487,25.5265,23400.0
2005-02-09 11:10:00,32.33,32.4,32.31,32.4,27200.0,25.5265,25.5818,25.5107,25.5818,27200.0
2005-02-09 11:20:00,32.38,32.45,32.38,32.42,29500.0,25.566,25.6212,25.566,25.5976,29500.0
2005-02-09 11:30:00,32.42,32.44,32.38,32.38,13300.0,25.5976,25.6134,25.566,25.566,13300.0
2005-02-09 11:40:00,32.38,32.38,32.31,32.33,19200.0,25.566,25.566,25.5107,25.5265,19200.0
2005-02-09 11:50:00,32.33,32.34,32.32,32.33,11200.0,25.5265,25.5344,25.5186,25.5265,11200.0
2005-02-09 12:00:00,32.33,32.42,32.33,32.42,18900.0,25.5265,25.5976,25.5265,25.5976,18900.0
2005-02-09 12:10:00,32.42,32.5,32.42,32.46,42300.0,25.5976,25.6607,25.5976,25.6291,42300.0
2005-02-09 12:20:00,32.46,32.47,32.38,32.42,25300.0,25.6291,25.637,25.566,25.5976,25300.0
2005-02-09 12:30:00,32.4,32.4,32.35,32.35,13300.0,25.5818,25.5818,25.5423,25.5423,13300.0
2005-02-09 12:40:00,32.36,32.36,32.34,32.34,7200.0,25.5502,25.5502,25.5344,25.5344,7200.0
2005-02-09 12:50:00,32.33,32.35,32.32,32.32,6500.0,25.5265,25.5423,25.5186,25.5186,6500.0
2005-02-09 13:00:00,32.33,32.37,32.32,32.37,18700.0,25.5265,25.5581,25.5186,25.5581,18700.0
2005-02-09 13:10:00,32.37,32.41,32.37,32.4,16900.0,25.5581,25.5897,25.5581,25.5818,16900.0
2005-02-09 13:20:00,32.4,32.45,32.4,32.45,16700.0,25.5818,25.6212,25.5818,25.6212,16700.0
2005-02-09 13:30:00,32.45,32.46,32.36,32.39,33600.0,25.6212,25.6291,25.5502,25.5739,33600.0
2005-02-09 13:40:00,32.39,32.44,32.35,32.37,20800.0,25.5739,25.6134,25.5423,25.5581,20800.0
2005-02-09 13:50:00,32.35,32.41,32.35,32.36,18700.0,25.5423,25.5897,25.5423,25.5502,18700.0
2005-02-09 14:00:00,32.37,32.37,32.29,32.29,9500.0,25.5581,25.5581,25.4949,25.4949,9500.0
2005-02-09 14:10:00,32.28,32.3,32.21,32.22,28400.0,25.487,25.5028,25.4318,25.4397,28400.0
2005-02-09 14:20:00,32.22,32.3,32.22,32.25,23500.0,25.4397,25.5028,25.4397,25.4633,23500.0
2005-02-09 14:30:00,32.25,32.25,32.24,32.25,23100.0,25.4633,25.4633,25.4554,25.4633,23100.0
2005-02-09 14:40:00,32.26,32.27,32.21,32.21,34800.0,25.4712,25.4791,25.4318,25.4318,34800.0
2005-02-09 14:50:00,32.22,32.26,32.22,32.24,19700.0,25.4397,25.4712,25.4397,25.4554,19700.0
2005-02-09 15:00:00,32.26,32.3,32.26,32.28,17100.0,25.4712,25.5028,25.4712,25.487,17100.0
2005-02-09 15:10:00,32.27,32.27,32.24,32.25,32100.0,25.4791,25.4791,25.4554,25.4633,32100.0
2005-02-09 15:20:00,32.25,32.33,32.24,32.3,74200.0,25.4633,25.5265,25.4554,25.5028,74200.0
2005-02-09 15:30:00,32.31,32.33,32.3,32.3,31600.0,25.5107,25.5265,25.5028,25.5028,31600.0
2005-02-09 15:40:00,32.29,32.32,32.29,32.3,34600.0,25.4949,25.5186,25.4949,25.5028,34600.0
2005-02-09 15:50:00,32.3,32.31,32.16,32.22,80000.0,25.5028,25.5107,25.3923,25.4397,80000.0
2005-02-10 09:30:00,32.3,32.3,32.2,32.23,26700.0,25.5028,25.5028,25.4239,25.4475,26700.0
2005-02-10 09:40:00,32.23,32.3,32.23,32.28,20100.0,25.4475,25.5028,25.4475,25.487,20100.0
2005-02-10 09:50:00,32.28,32.28,32.17,32.21,41100.0,25.487,25.487,25.4002,25.4318,41100.0
2005-02-10 10:00:00,32.23,32.28,32.22,32.24,23000.0,25.4475,25.487,25.4397,25.4554,23000.0
2005-02-10 10:10:00,32.24,32.25,32.18,32.24,25900.0,25.4554,25.4633,25.4081,25.4554,25900.0
2005-02-10 10:20:00,32.24,32.29,32.21,32.26,13000.0,25.4554,25.4949,25.4318,25.4712,13000.0
2005-02-10 10:30:00,32.26,32.27,32.24,32.25,13600.0,25.4712,25.4791,25.4554,25.4633,13600.0
2005-02-10 10:40:00,32.26,32.28,32.22,32.25,22100.0,25.4712,25.487,25.4397,25.4633,22100.0
2005-02-10 10:50:00,32.24,32.27,32.24,32.27,16500.0,25.4554,25.4791,25.4554,25.4791,16500.0
2005-02-10 11:00:00,32.27,32.29,32.25,32.28,27000.0,25.4791,25.4949,25.4633,25.487,27000.0
2005-02-10 11:10:00,32.29,32.3,32.25,32.29,26800.0,25.4949,25.5028,25.4633,25.4949,26800.0
2005-02-10 11:20:00,32.3,32.38,32.28,32.34,24700.0,25.5028,25.566,25.487,25.5344,24700.0
2005-02-10 11:30:00,32.34,32.37,32.31,32.37,117800.0,25.5344,25.5581,25.5107,25.5581,117800.0
2005-02-10 11:40:00,32.36,32.48,32.36,32.42,21400.0,25.5502,25.6449,25.5502,25.5976,21400.0
2005-02-10 11:50:00,32.42,32.47,32.4,32.46,12200.0,25.5976,25.637,25.5818,25.6291,12200.0
2005-02-10 12:00:00,32.47,32.49,32.47,32.49,5800.0,25.637,25.6528,25.637,25.6528,5800.0
2005-02-10 12:10:00,32.48,32.49,32.46,32.48,7300.0,25.6449,25.6528,25.6291,25.6449,7300.0
2005-02-10 12:20:00,32.48,32.53,32.48,32.52,43600.0,25.6449,25.6844,25.6449,25.6765,43600.0
2005-02-10 12:30:00,32.52,32.53,32.48,32.51,8600.0,25.6765,25.6844,25.6449,25.6686,8600.0
2005-02-10 12:40:00,32.51,32.53,32.5,32.5,12100.0,25.6686,25.6844,25.6607,25.6607,12100.0
2005-02-10 12:50:00,32.49,32.5,32.46,32.47,15100.0,25.6528,25.6607,25.6291,25.637,15100.0
2005-02-10 13:00:00,32.47,32.48,32.43,32.45,13500.0,25.637,25.6449,25.6055,25.6212,13500.0
2005-02-10 13:10:00,32.46,32.48,32.45,32.47,13200.0,25.6291,25.6449,25.6212,25.637,13200.0
2005-02-10 13:20:00,32.47,32.55,32.47,32.55,57200.0,25.637,25.7002,25.637,25.7002,57200.0
2005-02-10 13:30:00,32.57,32.62,32.55,32.62,28300.0,25.716,25.7555,25.7002,25.7555,28300.0
2005-02-10 13:40:00,32.61,32.64,32.58,32.58,12700.0,25.7476,25.7713,25.7239,25.7239,12700.0
2005-02-10 13:50:00,32.58,32.68,32.58,32.68,20400.0,25.7239,25.8028,25.7239,25.8028,20400.0
2005-02-10 14:00:00,32.68,32.71,32.65,32.71,34200.0,25.8028,25.8265,25.7792,25.8265,34200.0
2005-02-10 14:10:00,32.72,32.72,32.65,32.66,130400.0,25.8344,25.8344,25.7792,25.7871,130400.0
2005-02-10 14:20:00,32.66,32.7,32.66,32.7,34700.0,25.7871,25.8186,25.7871,25.8186,34700.0
2005-02-10 14:30:00,32.7,32.7,32.66,32.66,12900.0,25.8186,25.8186,25.7871,25.7871,12900.0
2005-02-10 14:40:00,32.65,32.7,32.65,32.7,36200.0,25.7792,25.8186,25.7792,25.8186,36200.0
2005-02-10 14:50:00,32.7,32.76,32.7,32.74,65200.0,25.8186,25.866,25.8186,25.8502,65200.0
2005-02-10 15:00:00,32.75,32.78,32.73,32.78,35100.0,25.8581,25.8818,25.8423,25.8818,35100.0
2005-02-10 15:10:00,32.77,32.78,32.76,32.77,23700.0,25.8739,25.8818,25.866,25.8739,23700.0
2005-02-10 15:20:00,32.77,32.79,32.75,32.78,20700.0,25.8739,25.8897,25.8581,25.8818,20700.0
2005-02-10 15:30:00,32.79,32.82,32.76,32.8,25700.0,25.8897,25.9134,25.866,25.8976,25700.0
2005-02-10 15:40:00,32.79,32.8,32.71,32.71,31800.0,25.8897,25.8976,25.8265,25.8265,31800.0
2005-02-10 15:50:00,32.71,32.74,32.69,32.74,31000.0,25.8265,25.8502,25.8107,25.8502,31000.0
2005-02-11 09:30:00,32.75,32.8,32.72,32.74,211400.0,25.8581,25.8976,25.8344,25.8502,211400.0
2005-02-11 09:40:00,32.75,32.76,32.66,32.66,12300.0,25.8581,25.866,25.7871,25.7871,12300.0
2005-02-11 09:50:00,32.62,32.66,32.6,32.63,8100.0,25.7555,25.7871,25.7397,25.7634,8100.0
2005-02-11 10:00:00,32.63,32.64,32.56,32.58,16800.0,25.7634,25.7713,25.7081,25.7239,16800.0
2005-02-11 10:10:00,32.57,32.57,32.45,32.53,33300.0,25.716,25.716,25.6212,25.6844,33300.0
2005-02-11 10:20:00,32.53,32.55,32.5,32.55,14300.0,25.6844,25.7002,25.6607,25.7002,14300.0
2005-02-11 10:30:00,32.56,32.61,32.54,32.61,18200.0,25.7081,25.7476,25.6923,25.7476,18200.0
2005-02-11 10:40:00,32.62,32.65,32.6,32.64,11100.0,25.7555,25.7792,25.7397,25.7713,11100.0
2005-02-11 10:50:00,32.65,32.67,32.65,32.67,9000.0,25.7792,25.795,25.7792,25.795,9000.0
2005-02-11 11:00:00,32.67,32.83,32.66,32.83,26900.0,25.795,25.9213,25.7871,25.9213,26900.0
2005-02-11 11:10:00,32.84,32.94,32.83,32.92,64600.0,25.9292,26.0081,25.9213,25.9923,64600.0
2005-02-11 11:20:00,33.0,33.11,32.92,33.1,63400.0,26.0555,26.1424,25.9923,26.1345,63400.0
2005-02-11 11:30:00,33.16,33.29,33.09,33.17,48200.0,26.1818,26.2845,26.1266,26.1897,48200.0
2005-02-11 11:40:00,33.17,33.17,33.13,33.15,17800.0,26.1897,26.1897,26.1582,26.1739,17800.0
2005-02-11 11:50:00,33.16,33.29,33.13,33.2,25900.0,26.1818,26.2845,26.1582,26.2134,25900.0
2005-02-11 12:00:00,33.2,33.22,33.19,33.21,15200.0,26.2134,26.2292,26.2055,26.2213,15200.0
2005-02-11 12:10:00,33.22,33.23,33.17,33.17,16000.0,26.2292,26.2371,26.1897,26.1897,16000.0
2005-02-11 12:20:00,33.18,33.24,33.18,33.21,17000.0,26.1976,26.245,26.1976,26.2213,17000.0
2005-02-11 12:30:00,33.2,33.24,33.18,33.24,12000.0,26.2134,26.245,26.1976,26.245,12000.0
2005-02-11 12:40:00,33.21,33.23,33.18,33.18,8700.0,26.2213,26.2371,26.1976,26.1976,8700.0
2005-02-11 12:50:00,33.19,33.2,33.18,33.19,11200.0,26.2055,26.2134,26.1976,26.2055,11200.0
2005-02-11 13:00:00,33.19,33.2,33.13,33.17,21800.0,26.2055,26.2134,26.1582,26.1897,21800.0
2005-02-11 13:10:00,33.16,33.16,33.13,33.13,15300.0,26.1818,26.1818,26.1582,26.1582,15300.0
2005-02-11 13:20:00,33.14,33.14,33.11,33.11,14600.0,26.166,26.166,26.1424,26.1424,14600.0
2005-02-11 13:30:00,33.11,33.11,33.08,33.09,14900.0,26.1424,26.1424,26.1187,26.1266,14900.0
2005-02-11 13:40:00,33.09,33.09,33.0,33.03,35900.0,26.1266,26.1266,26.0555,26.0792,35900.0
2005-02-11 13:50:00,33.03,33.04,32.96,32.96,23400.0,26.0792,26.0871,26.0239,26.0239,23400.0
2005-02-11 14:00:00,32.97,33.0,32.96,32.99,42100.0,26.0318,26.0555,26.0239,26.0476,42100.0
2005-02-11 14:10:00,32.99,33.0,32.98,32.99,8700.0,26.0476,26.0555,26.0397,26.0476,8700.0
2005-02-11 14:20:00,33.0,33.0,32.97,32.97,6500.0,26.0555,26.0555,26.0318,26.0318,6500.0
2005-02-11 14:30:00,32.98,33.01,32.98,33.0,17800.0,26.0397,26.0634,26.0397,26.0555,17800.0
2005-02-11 14:40:00,32.99,33.01,32.99,33.01,16200.0,26.0476,26.0634,26.0476,26.0634,16200.0
2005-02-11 14:50:00,33.01,33.01,32.98,32.99,10700.0,26.0634,26.0634,26.0397,26.0476,10700.0
2005-02-11 15:00:00,32.99,33.01,32.98,33.01,7400.0,26.0476,26.0634,26.0397,26.0634,7400.0
2005-02-11 15:10:00,33.01,33.02,32.98,33.0,11200.0,26.0634,26.0713,26.0397,26.0555,11200.0
2005-02-11 15:20:00,32.98,33.01,32.98,33.01,12300.0,26.0397,26.0634,26.0397,26.0634,12300.0
2005-02-11 15:30:00,33.01,33.01,32.98,33.0,16400.0,26.0634,26.0634,26.0397,26.0555,16400.0
2005-02-11 15:40:00,33.0,33.0,32.96,32.98,13400.0,26.0555,26.0555,26.0239,26.0397,13400.0
2005-02-11 15:50:00,32.98,33.0,32.94,32.94,16200.0,26.0397,26.0555,26.0081,26.0081,16200.0
2005-02-14 09:30:00,32.92,32.97,32.81,32.88,14500.0,25.9923,26.0318,25.9055,25.9608,14500.0
2005-02-14 09:40:00,32.86,32.91,32.83,32.87,17800.0,25.945,25.9844,25.9213,25.9529,17800.0
2005-02-14 09:50:00,32.88,32.89,32.85,32.86,7400.0,25.9608,25.9687,25.9371,25.945,7400.0
2005-02-14 10:00:00,32.89,32.97,32.86,32.89,43900.0,25.9687,26.0318,25.945,25.9687,43900.0
2005-02-14 10:10:00,32.89,32.92,32.88,32.89,21900.0,25.9687,25.9923,25.9608,25.9687,21900.0
2005-02-14 10:20:00,32.89,32.93,32.89,32.91,28300.0,25.9687,26.0002,25.9687,25.9844,28300.0
2005-02-14 10:30:00,32.92,32.92,32.9,32.92,9200.0,25.9923,25.9923,25.9766,25.9923,9200.0
2005-02-14 10:40:00,32.92,32.92,32.87,32.87,9300.0,25.9923,25.9923,25.9529,25.9529,9300.0
2005-02-14 10:50:00,32.87,32.88,32.79,32.84,17700.0,25.9529,25.9608,25.8897,25.9292,17700.0
2005-02-14 11:00:00,32.85,32.91,32.85,32.89,31100.0,25.9371,25.9844,25.9371,25.9687,31100.0
2005-02-14 11:10:00,32.9,32.97,32.89,32.92,39400.0,25.9766,26.0318,25.9687,25.9923,39400.0
2005-02-14 11:20:00,32.92,32.92,32.81,32.89,20800.0,25.9923,25.9923,25.9055,25.9687,20800.0
2005-02-14 11:30:00,32.89,32.9,32.84,32.86,16200.0,25.9687,25.9766,25.9292,25.945,16200.0
2005-02-14 11:40:00,32.87,32.89,32.84,32.88,27700.0,25.9529,25.9687,25.9292,25.9608,27700.0
2005-02-14 11:50:00,32.86,32.86,32.8,32.84,76200.0,25.945,25.945,25.8976,25.9292,76200.0
2005-02-14 12:00:00,32.82,32.84,32.8,32.81,8000.0,25.9134,25.9292,25.8976,25.9055,8000.0
2005-02-14 12:10:00,32.82,32.84,32.8,32.84,10100.0,25.9134,25.9292,25.8976,25.9292,10100.0
2005-02-14 12:20:00,32.84,32.88,32.82,32.88,23100.0,25.9292,25.9608,25.9134,25.9608,23100.0
2005-02-14 12:30:00,32.88,32.88,32.84,32.84,17100.0,25.9608,25.9608,25.9292,25.9292,17100.0
2005-02-14 12:40:00,32.83,32.85,32.81,32.85,5200.0,25.9213,25.9371,25.9055,25.9371,5200.0
2005-02-14 12:50:00,32.85,32.86,32.84,32.86,11300.0,25.9371,25.945,25.9292,25.945,11300.0
2005-02-14 13:00:00,32.86,32.86,32.8,32.85,10200.0,25.945,25.945,25.8976,25.9371,10200.0
2005-02-14 13:10:00,32.86,32.86,32.82,32.83,9500.0,25.945,25.945,25.9134,25.9213,9500.0
2005-02-14 13:20:00,32.85,32.86,32.84,32.84,32800.0,25.9371,25.945,25.9292,25.9292,32800.0
2005-02-14 13:30:00,32.84,32.86,32.82,32.85,20000.0,25.9292,25.945,25.9134,25.9371,20000.0
2005-02-14 13:40:00,32.86,32.86,32.84,32.86,20300.0,25.945,25.945,25.9292,25.945,20300.0
2005-02-14 13:50:00,32.86,32.87,32.79,32.79,16100.0,25.945,25.9529,25.8897,25.8897,16100.0
2005-02-14 14:00:00,32.8,32.84,32.79,32.8,24700.0,25.8976,25.9292,25.8897,25.8976,24700.0
2005-02-14 14:10:00,32.8,32.83,32.79,32.81,9700.0,25.8976,25.9213,25.8897,25.9055,9700.0
2005-02-14 14:20:00,32.81,32.87,32.81,32.87,11700.0,25.9055,25.9529,25.9055,25.9529,11700.0
2005-02-14 14:30:00,32.87,32.87,32.82,32.85,19200.0,25.9529,25.9529,25.9134,25.9371,19200.0
2005-02-14 14:40:00,32.84,32.86,32.79,32.86,15200.0,25.9292,25.945,25.8897,25.945,15200.0
2005-02-14 14:50:00,32.86,32.88,32.84,32.88,11400.0,25.945,25.9608,25.9292,25.9608,11400.0
2005-02-14 15:00:00,32.88,32.88,32.85,32.85,12900.0,25.9608,25.9608,25.9371,25.9371,12900.0
2005-02-14 15:10:00,32.85,32.85,32.83,32.84,11400.0,25.9371,25.9371,25.9213,25.9292,11400.0
2005-02-14 15:20:00,32.84,32.85,32.83,32.84,13200.0,25.9292,25.9371,25.9213,25.9292,13200.0
2005-02-14 15:30:00,32.85,32.87,32.83,32.87,21500.0,25.9371,25.9529,25.9213,25.9529,21500.0
2005-02-14 15:40:00,32.87,32.88,32.85,32.86,22900.0,25.9529,25.9608,25.9371,25.945,22900.0
2005-02-14 15:50:00,32.86,32.87,32.81,32.83,29400.0,25.945,25.9529,25.9055,25.9213,29400.0
2005-02-15 09:30:00,32.73,32.75,32.6,32.75,17900.0,25.8423,25.8581,25.7397,25.8581,17900.0
2005-02-15 09:40:00,32.71,32.77,32.7,32.74,8400.0,25.8265,25.8739,25.8186,25.8502,8400.0
2005-02-15 09:50:00,32.73,32.73,32.67,32.7,11200.0,25.8423,25.8423,25.795,25.8186,11200.0
2005-02-15 10:00:00,32.7,32.76,32.61,32.71,26700.0,25.8186,25.866,25.7476,25.8265,26700.0
2005-02-15 10:10:00,32.72,32.72,32.65,32.68,12000.0,25.8344,25.8344,25.7792,25.8028,12000.0
2005-02-15 10:20:00,32.67,32.7,32.65,32.67,12400.0,25.795,25.8186,25.7792,25.795,12400.0
2005-02-15 10:30:00,32.66,32.8,32.65,32.8,11600.0,25.7871,25.8976,25.7792,25.8976,11600.0
2005-02-15 10:40:00,32.8,32.81,32.66,32.68,86900.0,25.8976,25.9055,25.7871,25.8028,86900.0
2005-02-15 10:50:00,32.68,32.74,32.67,32.74,23700.0,25.8028,25.8502,25.795,25.8502,23700.0
2005-02-15 11:00:00,32.73,32.75,32.69,32.7,25300.0,25.8423,25.8581,25.8107,25.8186,25300.0
2005-02-15 11:10:00,32.69,32.72,32.69,32.71,6100.0,25.8107,25.8344,25.8107,25.8265,6100.0
2005-02-15 11:20:00,32.71,32.72,32.7,32.71,9900.0,25.8265,25.8344,25.8186,25.8265,9900.0
2005-02-15 11:30:00,32.7,32.71,32.68,32.68,10300.0,25.8186,25.8265,25.8028,25.8028,10300.0
2005-02-15 11:40:00,32.67,32.69,32.63,32.68,12100.0,25.795,25.8107,25.7634,25.8028,12100.0
2005-02-15 11:50:00,32.68,32.72,32.68,32.69,9400.0,25.8028,25.8344,25.8028,25.8107,9400.0
2005-02-15 12:00:00,32.69,32.71,32.68,32.69,19400.0,25.8107,25.8265,25.8028,25.8107,19400.0
2005-02-15 12:10:00,32.68,32.69,32.66,32.68,13800.0,25.8028,25.8107,25.7871,25.8028,13800.0
2005-02-15 12:20:00,32.68,32.7,32.63,32.65,21600.0,25.8028,25.8186,25.7634,25.7792,21600.0
2005-02-15 12:30:00,32.66,32.68,32.66,32.67,4000.0,25.7871,25.8028,25.7871,25.795,4000.0
2005-02-15 12:40:00,32.66,32.75,32.66,32.75,17300.0,25.7871,25.8581,25.7871,25.8581,17300.0
2005-02-15 12:50:00,32.74,32.75,32.69,32.69,14100.0,25.8502,25.8581,25.8107,25.8107,14100.0
2005-02-15 13:00:00,32.69,32.76,32.68,32.75,30600.0,25.8107,25.866,25.8028,25.8581,30600.0
2005-02-15 13:10:00,32.76,32.76,32.72,32.75,18700.0,25.866,25.866,25.8344,25.8581,18700.0
2005-02-15 13:20:00,32.75,32.76,32.7,32.7,30100.0,25.8581,25.866,25.8186,25.8186,30100.0
2005-02-15 13:30:00,32.67,32.69,32.64,32.68,18000.0,25.795,25.8107,25.7713,25.8028,18000.0
2005-02-15 13:40:00,32.68,32.68,32.66,32.67,9400.0,25.8028,25.8028,25.7871,25.795,9400.0
2005-02-15 13:50:00,32.67,32.67,32.62,32.62,19800.0,25.795,25.795,25.7555,25.7555,19800.0
2005-02-15 14:00:00,32.62,32.63,32.58,32.61,25400.0,25.7555,25.7634,25.7239,25.7476,25400.0
2005-02-15 14:10:00,32.61,32.62,32.54,32.54,15700.0,25.7476,25.7555,25.6923,25.6923,15700.0
2005-02-15 14:20:00,32.52,32.55,32.52,32.55,28200.0,25.6765,25.7002,25.6765,25.7002,28200.0
2005-02-15 14:30:00,32.54,32.59,32.52,32.59,18900.0,25.6923,25.7318,25.6765,25.7318,18900.0
2005-02-15 14:40:00,32.58,32.63,32.58,32.59,22200.0,25.7239,25.7634,25.7239,25.7318,22200.0
2005-02-15 14:50:00,32.59,32.61,32.58,32.6,13200.0,25.7318,25.7476,25.7239,25.7397,13200.0
2005-02-15 15:00:00,32.61,32.61,32.53,32.57,18100.0,25.7476,25.7476,25.6844,25.716,18100.0
2005-02-15 15:10:00,32.56,32.59,32.54,32.55,26500.0,25.7081,25.7318,25.6923,25.7002,26500.0
2005-02-15 15:20:00,32.56,32.57,32.53,32.54,35000.0,25.7081,25.716,25.6844,25.6923,35000.0
2005-02-15 15:30:00,32.54,32.58,32.53,32.55,41200.0,25.6923,25.7239,25.6844,25.7002,41200.0
2005-02-15 15:40:00,32.55,32.58,32.49,32.5,54500.0,25.7002,25.7239,25.6528,25.6607,54500.0
2005-02-15 15:50:00,32.49,32.53,32.48,32.51,74100.0,25.6528,25.6844,25.6449,25.6686,74100.0
2005-02-16 09:30:00,32.58,32.58,32.3,32.34,42500.0,25.7239,25.7239,25.5028,25.5344,42500.0
2005-02-16 09:40:00,32.3,32.37,32.3,32.33,13600.0,25.5028,25.5581,25.5028,25.5265,13600.0
2005-02-16 09:50:00,32.33,32.34,32.3,32.31,28200.0,25.5265,25.5344,25.5028,25.5107,28200.0
2005-02-16 10:00:00,32.31,32.34,32.26,32.28,28200.0,25.5107,25.5344,25.4712,25.487,28200.0
2005-02-16 10:10:00,32.27,32.29,32.21,32.28,22000.0,25.4791,25.4949,25.4318,25.487,22000.0
2005-02-16 10:20:00,32.3,32.33,32.18,32.25,33200.0,25.5028,25.5265,25.4081,25.4633,33200.0
2005-02-16 10:30:00,32.25,32.33,32.25,32.27,21100.0,25.4633,25.5265,25.4633,25.4791,21100.0
2005-02-16 10:40:00,32.26,32.29,32.25,32.26,19900.0,25.4712,25.4949,25.4633,25.4712,19900.0
2005-02-16 10:50:00,32.27,32.29,32.22,32.26,13500.0,25.4791,25.4949,25.4397,25.4712,13500.0
2005-02-16 11:00:00,32.27,32.34,32.24,32.32,17300.0,25.4791,25.5344,25.4554,25.5186,17300.0
2005-02-16 11:10:00,32.32,32.33,32.28,32.28,38600.0,25.5186,25.5265,25.487,25.487,38600.0
2005-02-16 11:20:00,32.28,32.29,32.23,32.26,23200.0,25.487,25.4949,25.4475,25.4712,23200.0
2005-02-16 11:30:00,32.28,32.3,32.21,32.23,18300.0,25.487,25.5028,25.4318,25.4475,18300.0
2005-02-16 11:40:00,32.23,32.23,32.15,32.18,19900.0,25.4475,25.4475,25.3844,25.4081,19900.0
2005-02-16 11:50:00,32.19,32.22,32.18,32.2,8500.0,25.416,25.4397,25.4081,25.4239,8500.0
2005-02-16 12:00:00,32.18,32.24,32.18,32.23,14300.0,25.4081,25.4554,25.4081,25.4475,14300.0
2005-02-16 12:10:00,32.23,32.24,32.18,32.24,15300.0,25.4475,25.4554,25.4081,25.4554,15300.0
2005-02-16 12:20:00,32.24,32.25,32.22,32.24,19100.0,25.4554,25.4633,25.4397,25.4554,19100.0
2005-02-16 12:30:00,32.24,32.24,32.22,32.23,14800.0,25.4554,25.4554,25.4397,25.4475,14800.0
2005-02-16 12:40:00,32.24,32.24,32.17,32.19,23900.0,25.4554,25.4554,25.4002,25.416,23900.0
2005-02-16 12:50:00,32.19,32.2,32.15,32.16,19900.0,25.416,25.4239,25.3844,25.3923,19900.0
2005-02-16 13:00:00,32.16,32.18,32.12,32.16,28600.0,25.3923,25.4081,25.3607,25.3923,28600.0
2005-02-16 13:10:00,32.15,32.2,32.13,32.16,21700.0,25.3844,25.4239,25.3686,25.3923,21700.0
2005-02-16 13:20:00,32.18,32.18,32.1,32.13,20200.0,25.4081,25.4081,25.3449,25.3686,20200.0
2005-02-16 13:30:00,32.12,32.14,32.09,32.14,20600.0,25.3607,25.3765,25.337,25.3765,20600.0
2005-02-16 13:40:00,32.14,32.16,32.13,32.16,14600.0,25.3765,25.3923,25.3686,25.3923,14600.0
2005-02-16 13:50:00,32.15,32.19,32.12,32.12,31000.0,25.3844,25.416,25.3607,25.3607,31000.0
2005-02-16 14:00:00,32.12,32.18,32.12,32.16,21600.0,25.3607,25.4081,25.3607,25.3923,21600.0
2005-02-16 14:10:00,32.17,32.19,32.12,32.14,53300.0,25.4002,25.416,25.3607,25.3765,53300.0
2005-02-16 14:20:00,32.14,32.17,32.12,32.14,24800.0,25.3765,25.4002,25.3607,25.3765,24800.0
2005-02-16 14:30:00,32.14,32.16,32.12,32.14,52900.0,25.3765,25.3923,25.3607,25.3765,52900.0
2005-02-16 14:40:00,32.14,32.17,32.14,32.15,34200.0,25.3765,25.4002,25.3765,25.3844,34200.0
2005-02-16 14:50:00,32.14,32.19,32.14,32.19,83600.0,25.3765,25.416,25.3765,25.416,83600.0
2005-02-16 15:00:00,32.19,32.22,32.18,32.18,50700.0,25.416,25.4397,25.4081,25.4081,50700.0
2005-02-16 15:10:00,32.19,32.19,32.12,32.12,49500.0,25.416,25.416,25.3607,25.3607,49500.0
2005-02-16 15:20:00,32.13,32.17,32.13,32.14,52800.0,25.3686,25.4002,25.3686,25.3765,52800.0
2005-02-16 15:30:00,32.15,32.15,32.12,32.13,31200.0,25.3844,25.3844,25.3607,25.3686,31200.0
2005-02-16 15:40:00,32.13,32.17,32.13,32.15,27800.0,25.3686,25.4002,25.3686,25.3844,27800.0
2005-02-16 15:50:00,32.15,32.17,32.1,32.15,51200.0,25.3844,25.4002,25.3449,25.3844,51200.0
2005-02-17 09:30:00,32.14,32.17,32.02,32.02,16700.0,25.3765,25.4002,25.2817,25.2817,16700.0
2005-02-17 09:40:00,32.01,32.03,31.87,31.9,46000.0,25.2738,25.2896,25.1633,25.187,46000.0
2005-02-17 09:50:00,31.91,32.0,31.9,31.97,18100.0,25.1949,25.2659,25.187,25.2423,18100.0
2005-02-17 10:00:00,31.97,32.03,31.91,31.97,17800.0,25.2423,25.2896,25.1949,25.2423,17800.0
2005-02-17 10:10:00,31.96,31.97,31.76,31.79,35100.0,25.2344,25.2423,25.0765,25.1001,35100.0
2005-02-17 10:20:00,31.8,31.82,31.77,31.82,35300.0,25.108,25.1238,25.0843,25.1238,35300.0
2005-02-17 10:30:00,31.82,31.85,31.78,31.85,75100.0,25.1238,25.1475,25.0922,25.1475,75100.0
2005-02-17 10:40:00,31.84,31.85,31.78,31.83,22400.0,25.1396,25.1475,25.0922,25.1317,22400.0
2005-02-17 10:50:00,31.82,31.84,31.77,31.77,21800.0,25.1238,25.1396,25.0843,25.0843,21800.0
2005-02-17 11:00:00,31.77,31.77,31.74,31.77,45800.0,25.0843,25.0843,25.0607,25.0843,45800.0
2005-02-17 11:10:00,31.78,31.78,31.7,31.74,25300.0,25.0922,25.0922,25.0291,25.0607,25300.0
2005-02-17 11:20:00,31.76,31.9,31.73,31.89,50000.0,25.0765,25.187,25.0528,25.1791,50000.0
2005-02-17 11:30:00,31.85,31.9,31.82,31.9,27700.0,25.1475,25.187,25.1238,25.187,27700.0
2005-02-17 11:40:00,31.9,31.9,31.75,31.8,49800.0,25.187,25.187,25.0686,25.108,49800.0
2005-02-17 11:50:00,31.81,31.81,31.72,31.74,23400.0,25.1159,25.1159,25.0449,25.0607,23400.0
2005-02-17 12:00:00,31.74,31.74,31.65,31.69,60000.0,25.0607,25.0607,24.9896,25.0212,60000.0
2005-02-17 12:10:00,31.7,31.74,31.69,31.74,42600.0,25.0291,25.0607,25.0212,25.0607,42600.0
2005-02-17 12:20:00,31.75,31.78,31.71,31.72,62900.0,25.0686,25.0922,25.037,25.0449,62900.0
2005-02-17 12:30:00,31.71,31.75,31.71,31.75,26300.0,25.037,25.0686,25.037,25.0686,26300.0
2005-02-17 12:40:00,31.75,31.75,31.68,31.72,21300.0,25.0686,25.0686,25.0133,25.0449,21300.0
2005-02-17 12:50:00,31.72,31.75,31.7,31.75,21300.0,25.0449,25.0686,25.0291,25.0686,21300.0
2005-02-17 13:00:00,31.75,31.77,31.73,31.76,34800.0,25.0686,25.0843,25.0528,25.0765,34800.0
2005-02-17 13:10:00,31.76,31.76,31.7,31.72,29300.0,25.0765,25.0765,25.0291,25.0449,29300.0
2005-02-17 13:20:00,31.71,31.71,31.65,31.7,22600.0,25.037,25.037,24.9896,25.0291,22600.0
2005-02-17 13:30:00,31.71,31.73,31.66,31.72,17900.0,25.037,25.0528,24.9975,25.0449,17900.0
2005-02-17 13:40:00,31.73,31.76,31.69,31.76,15000.0,25.0528,25.0765,25.0212,25.0765,15000.0
2005-02-17 13:50:00,31.77,31.77,31.7,31.74,27300.0,25.0843,25.0843,25.0291,25.0607,27300.0
2005-02-17 14:00:00,31.74,31.74,31.7,31.72,29200.0,25.0607,25.0607,25.0291,25.0449,29200.0
2005-02-17 14:10:00,31.72,31.79,31.71,31.78,27400.0,25.0449,25.1001,25.037,25.0922,27400.0
2005-02-17 14:20:00,31.77,31.78,31.74,31.76,30800.0,25.0843,25.0922,25.0607,25.0765,30800.0
2005-02-17 14:30:00,31.76,31.76,31.69,31.74,39600.0,25.0765,25.0765,25.0212,25.0607,39600.0
2005-02-17 14:40:00,31.74,31.74,31.64,31.66,23800.0,25.0607,25.0607,24.9817,24.9975,23800.0
2005-02-17 14:50:00,31.66,31.7,31.64,31.7,26600.0,24.9975,25.0291,24.9817,25.0291,26600.0
2005-02-17 15:00:00,31.7,31.72,31.64,31.69,32200.0,25.0291,25.0449,24.9817,25.0212,32200.0
2005-02-17 15:10:00,31.69,31.74,31.66,31.73,31900.0,25.0212,25.0607,24.9975,25.0528,31900.0
2005-02-17 15:20:00,31.74,31.75,31.73,31.73,39900.0,25.0607,25.0686,25.0528,25.0528,39900.0
2005-02-17 15:30:00,31.71,31.74,31.67,31.71,34200.0,25.037,25.0607,25.0054,25.037,34200.0
2005-02-17 15:40:00,31.71,31.74,31.7,31.74,146000.0,25.037,25.0607,25.0291,25.0607,146000.0
2005-02-17 15:50:00,31.74,31.76,31.64,31.64,127300.0,25.0607,25.0765,24.9817,24.9817,127300.0
2005-02-18 09:30:00,31.68,31.75,31.59,31.75,94000.0,25.0133,25.0686,24.9422,25.0686,94000.0
2005-02-18 09:40:00,31.73,31.8,31.72,31.72,51100.0,25.0528,25.108,25.0449,25.0449,51100.0
2005-02-18 09:50:00,31.71,31.73,31.66,31.69,25700.0,25.037,25.0528,24.9975,25.0212,25700.0
2005-02-18 10:00:00,31.71,31.73,31.67,31.71,30700.0,25.037,25.0528,25.0054,25.037,30700.0
2005-02-18 10:10:00,31.72,31.75,31.69,31.71,44400.0,25.0449,25.0686,25.0212,25.037,44400.0
2005-02-18 10:20:00,31.7,31.75,31.7,31.75,29300.0,25.0291,25.0686,25.0291,25.0686,29300.0
2005-02-18 10:30:00,31.75,31.75,31.71,31.74,109600.0,25.0686,25.0686,25.037,25.0607,109600.0
2005-02-18 10:40:00,31.75,31.75,31.7,31.71,18200.0,25.0686,25.0686,25.0291,25.037,18200.0
2005-02-18 10:50:00,31.71,31.78,31.71,31.77,28200.0,25.037,25.0922,25.037,25.0843,28200.0
2005-02-18 11:00:00,31.78,31.82,31.78,31.8,29500.0,25.0922,25.1238,25.0922,25.108,29500.0
2005-02-18 11:10:00,31.81,31.81,31.75,31.8,50500.0,25.1159,25.1159,25.0686,25.108,50500.0
2005-02-18 11:20:00,31.8,31.81,31.76,31.76,27500.0,25.108,25.1159,25.0765,25.0765,27500.0
2005-02-18 11:30:00,31.76,31.76,31.74,31.74,21700.0,25.0765,25.0765,25.0607,25.0607,21700.0
2005-02-18 11:40:00,31.74,31.75,31.7,31.73,43900.0,25.0607,25.0686,25.0291,25.0528,43900.0
2005-02-18 11:50:00,31.72,31.75,31.7,31.75,16200.0,25.0449,25.0686,25.0291,25.0686,16200.0
2005-02-18 12:00:00,31.75,31.76,31.74,31.75,64300.0,25.0686,25.0765,25.0607,25.0686,64300.0
2005-02-18 12:10:00,31.75,31.76,31.74,31.75,32400.0,25.0686,25.0765,25.0607,25.0686,32400.0
2005-02-18 12:20:00,31.74,31.77,31.72,31.74,8900.0,25.0607,25.0843,25.0449,25.0607,8900.0
2005-02-18 12:30:00,31.73,31.78,31.73,31.78,15000.0,25.0528,25.0922,25.0528,25.0922,15000.0
2005-02-18 12:40:00,31.78,31.8,31.71,31.73,25900.0,25.0922,25.108,25.037,25.0528,25900.0
2005-02-18 12:50:00,31.74,31.74,31.71,31.71,9800.0,25.0607,25.0607,25.037,25.037,9800.0
2005-02-18 13:00:00,31.71,31.72,31.67,31.7,14600.0,25.037,25.0449,25.0054,25.0291,14600.0
2005-02-18 13:10:00,31.69,31.69,31.62,31.64,9100.0,25.0212,25.0212,24.9659,24.9817,9100.0
2005-02-18 13:20:00,31.62,31.69,31.6,31.68,12000.0,24.9659,25.0212,24.9501,25.0133,12000.0
2005-02-18 13:30:00,31.68,31.69,31.66,31.68,8800.0,25.0133,25.0212,24.9975,25.0133,8800.0
2005-02-18 13:40:00,31.69,31.72,31.69,31.71,11600.0,25.0212,25.0449,25.0212,25.037,11600.0
2005-02-18 13:50:00,31.71,31.74,31.71,31.74,16200.0,25.037,25.0607,25.037,25.0607,16200.0
2005-02-18 14:00:00,31.74,31.74,31.7,31.74,28000.0,25.0607,25.0607,25.0291,25.0607,28000.0
2005-02-18 14:10:00,31.74,31.74,31.7,31.74,22600.0,25.0607,25.0607,25.0291,25.0607,22600.0
2005-02-18 14:20:00,31.74,31.74,31.71,31.72,18900.0,25.0607,25.0607,25.037,25.0449,18900.0
2005-02-18 14:30:00,31.72,31.74,31.69,31.71,16800.0,25.0449,25.0607,25.0212,25.037,16800.0
2005-02-18 14:40:00,31.71,31.73,31.69,31.72,15300.0,25.037,25.0528,25.0212,25.0449,15300.0
2005-02-18 14:50:00,31.72,31.72,31.7,31.7,33900.0,25.0449,25.0449,25.0291,25.0291,33900.0
2005-02-18 15:00:00,31.69,31.71,31.69,31.71,14000.0,25.0212,25.037,25.0212,25.037,14000.0
2005-02-18 15:10:00,31.71,31.73,31.69,31.73,34200.0,25.037,25.0528,25.0212,25.0528,34200.0
2005-02-18 15:20:00,31.73,31.78,31.73,31.78,88500.0,25.0528,25.0922,25.0528,25.0922,88500.0
2005-02-18 15:30:00,31.78,31.81,31.75,31.76,44200.0,25.0922,25.1159,25.0686,25.0765,44200.0
2005-02-18 15:40:00,31.78,31.81,31.75,31.8,35500.0,25.0922,25.1159,25.0686,25.108,35500.0
2005-02-18 15:50:00,31.78,31.84,31.78,31.79,79600.0,25.0922,25.1396,25.0922,25.1001,79600.0
2005-02-22 09:30:00,31.8,31.81,31.75,31.78,64500.0,25.108,25.1159,25.0686,25.0922,64500.0
2005-02-22 09:40:00,31.78,31.83,31.74,31.74,145500.0,25.0922,25.1317,25.0607,25.0607,145500.0
2005-02-22 09:50:00,31.74,31.78,31.7,31.76,48600.0,25.0607,25.0922,25.0291,25.0765,48600.0
2005-02-22 10:00:00,31.77,31.82,31.73,31.75,63200.0,25.0843,25.1238,25.0528,25.0686,63200.0
2005-02-22 10:10:00,31.78,31.89,31.78,31.87,25900.0,25.0922,25.1791,25.0922,25.1633,25900.0
2005-02-22 10:20:00,31.87,31.94,31.81,31.9,25000.0,25.1633,25.2186,25.1159,25.187,25000.0
2005-02-22 10:30:00,31.9,32.01,31.87,32.01,48800.0,25.187,25.2738,25.1633,25.2738,48800.0
2005-02-22 10:40:00,32.01,32.03,32.0,32.03,30800.0,25.2738,25.2896,25.2659,25.2896,30800.0
2005-02-22 10:50:00,32.03,32.04,32.02,32.04,23900.0,25.2896,25.2975,25.2817,25.2975,23900.0
2005-02-22 11:00:00,32.04,32.05,31.98,32.03,41500.0,25.2975,25.3054,25.2502,25.2896,41500.0
2005-02-22 11:10:00,32.03,32.03,31.96,32.02,26000.0,25.2896,25.2896,25.2344,25.2817,26000.0
2005-02-22 11:20:00,32.02,32.07,32.01,32.02,19100.0,25.2817,25.3212,25.2738,25.2817,19100.0
2005-02-22 11:30:00,32.02,32.02,31.97,32.0,17700.0,25.2817,25.2817,25.2423,25.2659,17700.0
2005-02-22 11:40:00,32.0,32.04,31.95,31.99,25300.0,25.2659,25.2975,25.2265,25.2581,25300.0
2005-02-22 11:50:00,31.99,31.99,31.89,31.91,33700.0,25.2581,25.2581,25.1791,25.1949,33700.0
2005-02-22 12:00:00,31.92,32.01,31.9,32.0,26400.0,25.2028,25.2738,25.187,25.2659,26400.0
2005-02-22 12:10:00,31.97,31.98,31.9,31.9,33500.0,25.2423,25.2502,25.187,25.187,33500.0
2005-02-22 12:20:00,31.9,31.9,31.74,31.87,41600.0,25.187,25.187,25.0607,25.1633,41600.0
2005-02-22 12:30:00,31.86,31.86,31.79,31.8,18800.0,25.1554,25.1554,25.1001,25.108,18800.0
2005-02-22 12:40:00,31.79,31.83,31.78,31.81,18400.0,25.1001,25.1317,25.0922,25.1159,18400.0
2005-02-22 12:50:00,31.82,31.84,31.8,31.82,11500.0,25.1238,25.1396,25.108,25.1238,11500.0
2005-02-22 13:00:00,31.82,31.83,31.8,31.82,14700.0,25.1238,25.1317,25.108,25.1238,14700.0
2005-02-22 13:10:00,31.82,31.86,31.77,31.82,12900.0,25.1238,25.1554,25.0843,25.1238,12900.0
2005-02-22 13:20:00,31.82,31.87,31.81,31.85,25400.0,25.1238,25.1633,25.1159,25.1475,25400.0
2005-02-22 13:30:00,31.85,31.86,31.81,31.82,13700.0,25.1475,25.1554,25.1159,25.1238,13700.0
2005-02-22 13:40:00,31.82,31.83,31.78,31.8,17300.0,25.1238,25.1317,25.0922,25.108,17300.0
2005-02-22 13:50:00,31.81,31.81,31.72,31.72,15000.0,25.1159,25.1159,25.0449,25.0449,15000.0
2005-02-22 14:00:00,31.73,31.73,31.6,31.64,25500.0,25.0528,25.0528,24.9501,24.9817,25500.0
2005-02-22 14:10:00,31.64,31.64,31.53,31.53,23300.0,24.9817,24.9817,24.8949,24.8949,23300.0
2005-02-22 14:20:00,31.53,31.55,31.45,31.5,27200.0,24.8949,24.9106,24.8317,24.8712,27200.0
2005-02-22 14:30:00,31.51,31.54,31.48,31.5,24200.0,24.8791,24.9027,24.8554,24.8712,24200.0
2005-02-22 14:40:00,31.49,31.53,31.48,31.51,13700.0,24.8633,24.8949,24.8554,24.8791,13700.0
2005-02-22 14:50:00,31.52,31.53,31.48,31.53,19000.0,24.887,24.8949,24.8554,24.8949,19000.0
2005-02-22 15:00:00,31.52,31.53,31.49,31.51,16200.0,24.887,24.8949,24.8633,24.8791,16200.0
2005-02-22 15:10:00,31.52,31.52,31.45,31.5,25200.0,24.887,24.887,24.8317,24.8712,25200.0
2005-02-22 15:20:00,31.5,31.51,31.43,31.48,36500.0,24.8712,24.8791,24.8159,24.8554,36500.0
2005-02-22 15:30:00,31.48,31.49,31.43,31.46,21100.0,24.8554,24.8633,24.8159,24.8396,21100.0
2005-02-22 15:40:00,31.46,31.48,31.39,31.4,31200.0,24.8396,24.8554,24.7843,24.7922,31200.0
2005-02-22 15:50:00,31.4,31.5,31.4,31.49,119300.0,24.7922,24.8712,24.7922,24.8633,119300.0
2005-02-23 09:30:00,31.49,31.75,31.48,31.62,29900.0,24.8633,25.0686,24.8554,24.9659,29900.0
2005-02-23 09:40:00,31.62,31.62,31.48,31.49,140300.0,24.9659,24.9659,24.8554,24.8633,140300.0
2005-02-23 09:50:00,31.48,31.64,31.48,31.58,29500.0,24.8554,24.9817,24.8554,24.9343,29500.0
2005-02-23 10:00:00,31.54,31.61,31.5,31.57,25100.0,24.9027,24.958,24.8712,24.9264,25100.0
2005-02-23 10:10:00,31.58,31.66,31.58,31.62,40000.0,24.9343,24.9975,24.9343,24.9659,40000.0
2005-02-23 10:20:00,31.62,31.77,31.62,31.77,24200.0,24.9659,25.0843,24.9659,25.0843,24200.0
2005-02-23 10:30:00,31.76,31.77,31.72,31.73,18900.0,25.0765,25.0843,25.0449,25.0528,18900.0
2005-02-23 10:40:00,31.73,31.74,31.65,31.68,13600.0,25.0528,25.0607,24.9896,25.0133,13600.0
2005-02-23 10:50:00,31.68,31.68,31.64,31.68,16800.0,25.0133,25.0133,24.9817,25.0133,16800.0
2005-02-23 11:00:00,31.68,31.71,31.67,31.71,22400.0,25.0133,25.037,25.0054,25.037,22400.0
2005-02-23 11:10:00,31.73,31.73,31.67,31.72,19100.0,25.0528,25.0528,25.0054,25.0449,19100.0
2005-02-23 11:20:00,31.72,31.76,31.7,31.73,17200.0,25.0449,25.0765,25.0291,25.0528,17200.0
2005-02-23 11:30:00,31.73,31.8,31.73,31.8,34500.0,25.0528,25.108,25.0528,25.108,34500.0
2005-02-23 11:40:00,31.8,31.81,31.8,31.8,9000.0,25.108,25.1159,25.108,25.108,9000.0
2005-02-23 11:50:00,31.8,31.82,31.77,31.79,12100.0,25.108,25.1238,25.0843,25.1001,12100.0
2005-02-23 12:00:00,31.8,31.82,31.79,31.8,11700.0,25.108,25.1238,25.1001,25.108,11700.0
2005-02-23 12:10:00,31.8,31.81,31.79,31.8,9000.0,25.108,25.1159,25.1001,25.108,9000.0
2005-02-23 12:20:00,31.8,31.85,31.8,31.83,13300.0,25.108,25.1475,25.108,25.1317,13300.0
2005-02-23 12:30:00,31.84,31.84,31.8,31.8,7000.0,25.1396,25.1396,25.108,25.108,7000.0
2005-02-23 12:40:00,31.81,31.81,31.76,31.76,28200.0,25.1159,25.1159,25.0765,25.0765,28200.0
2005-02-23 12:50:00,31.77,31.77,31.75,31.76,29800.0,25.0843,25.0843,25.0686,25.0765,29800.0
2005-02-23 13:00:00,31.77,31.78,31.76,31.77,10300.0,25.0843,25.0922,25.0765,25.0843,10300.0
2005-02-23 13:10:00,31.76,31.76,31.71,31.72,29700.0,25.0765,25.0765,25.037,25.0449,29700.0
2005-02-23 13:20:00,31.72,31.75,31.71,31.74,23400.0,25.0449,25.0686,25.037,25.0607,23400.0
2005-02-23 13:30:00,31.74,31.77,31.73,31.76,23700.0,25.0607,25.0843,25.0528,25.0765,23700.0
2005-02-23 13:40:00,31.77,31.77,31.75,31.76,19200.0,25.0843,25.0843,25.0686,25.0765,19200.0
2005-02-23 13:50:00,31.77,31.82,31.77,31.77,19800.0,25.0843,25.1238,25.0843,25.0843,19800.0
2005-02-23 14:00:00,31.78,31.83,31.77,31.82,25900.0,25.0922,25.1317,25.0843,25.1238,25900.0
2005-02-23 14:10:00,31.82,31.83,31.76,31.78,29800.0,25.1238,25.1317,25.0765,25.0922,29800.0
2005-02-23 14:20:00,31.78,31.87,31.76,31.87,35400.0,25.0922,25.1633,25.0765,25.1633,35400.0
2005-02-23 14:30:00,31.87,31.9,31.86,31.9,20500.0,25.1633,25.187,25.1554,25.187,20500.0
2005-02-23 14:40:00,31.88,31.89,31.88,31.88,21500.0,25.1712,25.1791,25.1712,25.1712,21500.0
2005-02-23 14:50:00,31.89,31.91,31.86,31.86,16300.0,25.1791,25.1949,25.1554,25.1554,16300.0
2005-02-23 15:00:00,31.86,31.86,31.83,31.85,31400.0,25.1554,25.1554,25.1317,25.1475,31400.0
2005-02-23 15:10:00,31.85,31.89,31.74,31.75,153400.0,25.1475,25.1791,25.0607,25.0686,153400.0
2005-02-23 15:20:00,31.75,31.76,31.74,31.75,78700.0,25.0686,25.0765,25.0607,25.0686,78700.0
2005-02-23 15:30:00,31.75,31.75,31.73,31.74,24600.0,25.0686,25.0686,25.0528,25.0607,24600.0
2005-02-23 15:40:00,31.74,31.74,31.71,31.74,30000.0,25.0607,25.0607,25.037,25.0607,30000.0
2005-02-23 15:50:00,31.73,31.74,31.7,31.71,58200.0,25.0528,25.0607,25.0291,25.037,58200.0
2005-02-24 09:30:00,31.64,31.8,31.56,31.6,20800.0,24.9817,25.108,24.9185,24.9501,20800.0
2005-02-24 09:40:00,31.56,31.68,31.52,31.62,46000.0,24.9185,25.0133,24.887,24.9659,46000.0
2005-02-24 09:50:00,31.59,31.62,31.56,31.61,14800.0,24.9422,24.9659,24.9185,24.958,14800.0
2005-02-24 10:00:00,31.61,31.62,31.59,31.6,15300.0,24.958,24.9659,24.9422,24.9501,15300.0
2005-02-24 10:10:00,31.6,31.64,31.58,31.6,44800.0,24.9501,24.9817,24.9343,24.9501,44800.0
2005-02-24 10:20:00,31.61,31.67,31.6,31.6,11600.0,24.958,25.0054,24.9501,24.9501,11600.0
2005-02-24 10:30:00,31.6,31.7,31.6,31.62,45100.0,24.9501,25.0291,24.9501,24.9659,45100.0
2005-02-24 10:40:00,31.62,31.64,31.57,31.59,39600.0,24.9659,24.9817,24.9264,24.9422,39600.0
2005-02-24 10:50:00,31.59,31.63,31.48,31.49,30800.0,24.9422,24.9738,24.8554,24.8633,30800.0
2005-02-24 11:00:00,31.49,31.6,31.47,31.57,45300.0,24.8633,24.9501,24.8475,24.9264,45300.0
2005-02-24 11:10:00,31.57,31.62,31.56,31.62,10600.0,24.9264,24.9659,24.9185,24.9659,10600.0
2005-02-24 11:20:00,31.62,31.65,31.6,31.64,20500.0,24.9659,24.9896,24.9501,24.9817,20500.0
2005-02-24 11:30:00,31.64,31.64,31.58,31.6,9900.0,24.9817,24.9817,24.9343,24.9501,9900.0
2005-02-24 11:40:00,31.6,31.64,31.57,31.57,8600.0,24.9501,24.9817,24.9264,24.9264,8600.0
2005-02-24 11:50:00,31.57,31.58,31.49,31.51,14000.0,24.9264,24.9343,24.8633,24.8791,14000.0
2005-02-24 12:00:00,31.51,31.51,31.46,31.48,17100.0,24.8791,24.8791,24.8396,24.8554,17100.0
2005-02-24 12:10:00,31.47,31.47,31.42,31.44,18700.0,24.8475,24.8475,24.808,24.8238,18700.0
2005-02-24 12:20:00,31.43,31.47,31.41,31.43,18100.0,24.8159,24.8475,24.8001,24.8159,18100.0
2005-02-24 12:30:00,31.44,31.45,31.41,31.45,10400.0,24.8238,24.8317,24.8001,24.8317,10400.0
2005-02-24 12:40:00,31.45,31.48,31.41,31.46,10000.0,24.8317,24.8554,24.8001,24.8396,10000.0
2005-02-24 12:50:00,31.46,31.5,31.45,31.48,23800.0,24.8396,24.8712,24.8317,24.8554,23800.0
2005-02-24 13:00:00,31.45,31.48,31.45,31.48,12800.0,24.8317,24.8554,24.8317,24.8554,12800.0
2005-02-24 13:10:00,31.48,31.48,31.43,31.43,18900.0,24.8554,24.8554,24.8159,24.8159,18900.0
2005-02-24 13:20:00,31.47,31.51,31.46,31.5,13900.0,24.8475,24.8791,24.8396,24.8712,13900.0
2005-02-24 13:30:00,31.48,31.55,31.48,31.54,17400.0,24.8554,24.9106,24.8554,24.9027,17400.0
2005-02-24 13:40:00,31.54,31.55,31.49,31.52,11000.0,24.9027,24.9106,24.8633,24.887,11000.0
2005-02-24 13:50:00,31.52,31.55,31.5,31.51,20900.0,24.887,24.9106,24.8712,24.8791,20900.0
2005-02-24 14:00:00,31.5,31.55,31.5,31.51,14700.0,24.8712,24.9106,24.8712,24.8791,14700.0
2005-02-24 14:10:00,31.52,31.62,31.52,31.59,36900.0,24.887,24.9659,24.887,24.9422,36900.0
2005-02-24 14:20:00,31.56,31.62,31.56,31.61,29400.0,24.9185,24.9659,24.9185,24.958,29400.0
2005-02-24 14:30:00,31.61,31.63,31.6,31.61,20500.0,24.958,24.9738,24.9501,24.958,20500.0
2005-02-24 14:40:00,31.6,31.64,31.6,31.6,11100.0,24.9501,24.9817,24.9501,24.9501,11100.0
2005-02-24 14:50:00,31.6,31.61,31.58,31.6,15700.0,24.9501,24.958,24.9343,24.9501,15700.0
2005-02-24 15:00:00,31.59,31.63,31.56,31.61,30800.0,24.9422,24.9738,24.9185,24.958,30800.0
2005-02-24 15:10:00,31.6,31.63,31.54,31.58,59100.0,24.9501,24.9738,24.9027,24.9343,59100.0
2005-02-24 15:20:00,31.58,31.6,31.54,31.57,34300.0,24.9343,24.9501,24.9027,24.9264,34300.0
2005-02-24 15:30:00,31.58,31.69,31.58,31.64,33400.0,24.9343,25.0212,24.9343,24.9817,33400.0
2005-02-24 15:40:00,31.64,31.64,31.58,31.58,47400.0,24.9817,24.9817,24.9343,24.9343,47400.0
2005-02-24 15:50:00,31.59,31.64,31.59,31.59,67000.0,24.9422,24.9817,24.9422,24.9422,67000.0
2005-02-25 09:30:00,31.4,31.42,31.37,31.37,25800.0,24.7922,24.808,24.7685,24.7685,25800.0
2005-02-25 09:40:00,31.38,31.62,31.37,31.62,27100.0,24.7764,24.9659,24.7685,24.9659,27100.0
2005-02-25 09:50:00,31.62,31.68,31.55,31.68,21500.0,24.9659,25.0133,24.9106,25.0133,21500.0
2005-02-25 10:00:00,31.67,31.67,31.56,31.64,37500.0,25.0054,25.0054,24.9185,24.9817,37500.0
2005-02-25 10:10:00,31.63,31.65,31.59,31.64,24200.0,24.9738,24.9896,24.9422,24.9817,24200.0
2005-02-25 10:20:00,31.65,31.69,31.63,31.69,32300.0,24.9896,25.0212,24.9738,25.0212,32300.0
2005-02-25 10:30:00,31.68,31.69,31.61,31.64,20700.0,25.0133,25.0212,24.958,24.9817,20700.0
2005-02-25 10:40:00,31.65,31.66,31.62,31.63,25500.0,24.9896,24.9975,24.9659,24.9738,25500.0
2005-02-25 10:50:00,31.63,31.68,31.63,31.68,17100.0,24.9738,25.0133,24.9738,25.0133,17100.0
2005-02-25 11:00:00,31.68,31.7,31.64,31.68,36500.0,25.0133,25.0291,24.9817,25.0133,36500.0
2005-02-25 11:10:00,31.68,31.7,31.65,31.65,24800.0,25.0133,25.0291,24.9896,24.9896,24800.0
2005-02-25 11:20:00,31.67,31.68,31.63,31.65,24500.0,25.0054,25.0133,24.9738,24.9896,24500.0
2005-02-25 11:30:00,31.65,31.65,31.61,31.63,13600.0,24.9896,24.9896,24.958,24.9738,13600.0
2005-02-25 11:40:00,31.64,31.7,31.62,31.68,23200.0,24.9817,25.0291,24.9659,25.0133,23200.0
2005-02-25 11:50:00,31.68,31.75,31.65,31.75,40800.0,25.0133,25.0686,24.9896,25.0686,40800.0
2005-02-25 12:00:00,31.76,31.79,31.72,31.77,51400.0,25.0765,25.1001,25.0449,25.0843,51400.0
2005-02-25 12:10:00,31.77,31.77,31.7,31.72,22200.0,25.0843,25.0843,25.0291,25.0449,22200.0
2005-02-25 12:20:00,31.71,31.73,31.69,31.69,11900.0,25.037,25.0528,25.0212,25.0212,11900.0
2005-02-25 12:30:00,31.68,31.73,31.68,31.7,31700.0,25.0133,25.0528,25.0133,25.0291,31700.0
2005-02-25 12:40:00,31.69,31.7,31.65,31.68,8700.0,25.0212,25.0291,24.9896,25.0133,8700.0
2005-02-25 12:50:00,31.67,31.68,31.62,31.63,10800.0,25.0054,25.0133,24.9659,24.9738,10800.0
2005-02-25 13:00:00,31.63,31.65,31.62,31.65,20100.0,24.9738,24.9896,24.9659,24.9896,20100.0
2005-02-25 13:10:00,31.65,31.67,31.63,31.64,17500.0,24.9896,25.0054,24.9738,24.9817,17500.0
2005-02-25 13:20:00,31.64,31.66,31.63,31.63,11700.0,24.9817,24.9975,24.9738,24.9738,11700.0
2005-02-25 13:30:00,31.63,31.66,31.62,31.65,10600.0,24.9738,24.9975,24.9659,24.9896,10600.0
2005-02-25 13:40:00,31.65,31.68,31.63,31.65,30500.0,24.9896,25.0133,24.9738,24.9896,30500.0
2005-02-25 13:50:00,31.65,31.68,31.63,31.63,24300.0,24.9896,25.0133,24.9738,24.9738,24300.0
2005-02-25 14:00:00,31.64,31.67,31.64,31.67,9700.0,24.9817,25.0054,24.9817,25.0054,9700.0
2005-02-25 14:10:00,31.66,31.7,31.66,31.69,30900.0,24.9975,25.0291,24.9975,25.0212,30900.0
2005-02-25 14:20:00,31.68,31.7,31.65,31.69,21700.0,25.0133,25.0291,24.9896,25.0212,21700.0
2005-02-25 14:30:00,31.69,31.73,31.65,31.7,27300.0,25.0212,25.0528,24.9896,25.0291,27300.0
2005-02-25 14:40:00,31.71,31.71,31.65,31.7,16300.0,25.037,25.037,24.9896,25.0291,16300.0
2005-02-25 14:50:00,31.7,31.7,31.67,31.68,28300.0,25.0291,25.0291,25.0054,25.0133,28300.0
2005-02-25 15:00:00,31.68,31.69,31.67,31.68,25600.0,25.0133,25.0212,25.0054,25.0133,25600.0
2005-02-25 15:10:00,31.67,31.7,31.67,31.7,46900.0,25.0054,25.0291,25.0054,25.0291,46900.0
2005-02-25 15:20:00,31.69,31.74,31.68,31.73,52600.0,25.0212,25.0607,25.0133,25.0528,52600.0
2005-02-25 15:30:00,31.73,31.74,31.7,31.73,50400.0,25.0528,25.0607,25.0291,25.0528,50400.0
2005-02-25 15:40:00,31.73,31.74,31.69,31.7,37800.0,25.0528,25.0607,25.0212,25.0291,37800.0
2005-02-25 15:50:00,31.69,31.7,31.65,31.65,60100.0,25.0212,25.0291,24.9896,24.9896,60100.0
2005-02-28 09:30:00,31.53,31.53,31.37,31.46,31900.0,24.8949,24.8949,24.7685,24.8396,31900.0
2005-02-28 09:40:00,31.48,31.48,31.36,31.37,77000.0,24.8554,24.8554,24.7606,24.7685,77000.0
2005-02-28 09:50:00,31.38,31.41,31.33,31.34,43500.0,24.7764,24.8001,24.7369,24.7448,43500.0
2005-02-28 10:00:00,31.34,31.38,31.34,31.36,16800.0,24.7448,24.7764,24.7448,24.7606,16800.0
2005-02-28 10:10:00,31.35,31.35,31.2,31.33,42300.0,24.7527,24.7527,24.6343,24.7369,42300.0
2005-02-28 10:20:00,31.33,31.47,31.31,31.47,30100.0,24.7369,24.8475,24.7212,24.8475,30100.0
2005-02-28 10:30:00,31.47,31.61,31.46,31.6,36300.0,24.8475,24.958,24.8396,24.9501,36300.0
2005-02-28 10:40:00,31.59,31.65,31.57,31.63,17200.0,24.9422,24.9896,24.9264,24.9738,17200.0
2005-02-28 10:50:00,31.63,31.63,31.51,31.57,13100.0,24.9738,24.9738,24.8791,24.9264,13100.0
2005-02-28 11:00:00,31.57,31.59,31.51,31.57,15000.0,24.9264,24.9422,24.8791,24.9264,15000.0
2005-02-28 11:10:00,31.57,31.58,31.55,31.57,13300.0,24.9264,24.9343,24.9106,24.9264,13300.0
2005-02-28 11:20:00,31.57,31.57,31.5,31.57,23200.0,24.9264,24.9264,24.8712,24.9264,23200.0
2005-02-28 11:30:00,31.57,31.61,31.56,31.61,20200.0,24.9264,24.958,24.9185,24.958,20200.0
2005-02-28 11:40:00,31.61,31.62,31.48,31.48,21000.0,24.958,24.9659,24.8554,24.8554,21000.0
2005-02-28 11:50:00,31.47,31.48,31.39,31.47,20200.0,24.8475,24.8554,24.7843,24.8475,20200.0
2005-02-28 12:00:00,31.45,31.45,31.4,31.4,19000.0,24.8317,24.8317,24.7922,24.7922,19000.0
2005-02-28 12:10:00,31.41,31.45,31.38,31.43,21200.0,24.8001,24.8317,24.7764,24.8159,21200.0
2005-02-28 12:20:00,31.44,31.48,31.41,31.46,21200.0,24.8238,24.8554,24.8001,24.8396,21200.0
2005-02-28 12:30:00,31.45,31.48,31.4,31.45,19600.0,24.8317,24.8554,24.7922,24.8317,19600.0
2005-02-28 12:40:00,31.42,31.46,31.42,31.43,6100.0,24.808,24.8396,24.808,24.8159,6100.0
2005-02-28 12:50:00,31.43,31.46,31.43,31.43,16900.0,24.8159,24.8396,24.8159,24.8159,16900.0
2005-02-28 13:00:00,31.43,31.47,31.42,31.46,14800.0,24.8159,24.8475,24.808,24.8396,14800.0
2005-02-28 13:10:00,31.48,31.48,31.43,31.48,8400.0,24.8554,24.8554,24.8159,24.8554,8400.0
2005-02-28 13:20:00,31.48,31.53,31.47,31.53,16900.0,24.8554,24.8949,24.8475,24.8949,16900.0
2005-02-28 13:30:00,31.52,31.53,31.5,31.52,9600.0,24.887,24.8949,24.8712,24.887,9600.0
2005-02-28 13:40:00,31.51,31.51,31.47,31.51,13500.0,24.8791,24.8791,24.8475,24.8791,13500.0
2005-02-28 13:50:00,31.51,31.52,31.49,31.5,6200.0,24.8791,24.887,24.8633,24.8712,6200.0
2005-02-28 14:00:00,31.49,31.51,31.48,31.49,15700.0,24.8633,24.8791,24.8554,24.8633,15700.0
2005-02-28 14:10:00,31.49,31.55,31.49,31.55,18500.0,24.8633,24.9106,24.8633,24.9106,18500.0
2005-02-28 14:20:00,31.55,31.57,31.52,31.53,15100.0,24.9106,24.9264,24.887,24.8949,15100.0
2005-02-28 14:30:00,31.53,31.58,31.53,31.57,14100.0,24.8949,24.9343,24.8949,24.9264,14100.0
2005-02-28 14:40:00,31.57,31.65,31.57,31.65,25500.0,24.9264,24.9896,24.9264,24.9896,25500.0
2005-02-28 14:50:00,31.64,31.68,31.63,31.66,20500.0,24.9817,25.0133,24.9738,24.9975,20500.0
2005-02-28 15:00:00,31.66,31.73,31.65,31.72,46100.0,24.9975,25.0528,24.9896,25.0449,46100.0
2005-02-28 15:10:00,31.72,31.8,31.71,31.8,56800.0,25.0449,25.108,25.037,25.108,56800.0
2005-02-28 15:20:00,31.8,31.81,31.76,31.77,25700.0,25.108,25.1159,25.0765,25.0843,25700.0
2005-02-28 15:30:00,31.77,31.84,31.77,31.79,27700.0,25.0843,25.1396,25.0843,25.1001,27700.0
2005-02-28 15:40:00,31.78,31.79,31.7,31.75,47200.0,25.0922,25.1001,25.0291,25.0686,47200.0
2005-02-28 15:50:00,31.76,31.76,31.68,31.69,86200.0,25.0765,25.0765,25.0133,25.0212,86200.0
2005-03-01 09:30:00,31.91,32.0,31.8,31.98,42200.0,25.1949,25.2659,25.108,25.2502,42200.0
2005-03-01 09:40:00,31.97,32.0,31.96,31.99,49800.0,25.2423,25.2659,25.2344,25.2581,49800.0
2005-03-01 09:50:00,32.0,32.05,31.89,31.95,78100.0,25.2659,25.3054,25.1791,25.2265,78100.0
2005-03-01 10:00:00,31.93,32.05,31.93,32.03,56900.0,25.2107,25.3054,25.2107,25.2896,56900.0
2005-03-01 10:10:00,32.03,32.05,31.84,31.84,29600.0,25.2896,25.3054,25.1396,25.1396,29600.0
2005-03-01 10:20:00,31.85,31.9,31.8,31.85,27900.0,25.1475,25.187,25.108,25.1475,27900.0
2005-03-01 10:30:00,31.85,31.9,31.81,31.81,28200.0,25.1475,25.187,25.1159,25.1159,28200.0
2005-03-01 10:40:00,31.81,31.83,31.76,31.77,18100.0,25.1159,25.1317,25.0765,25.0843,18100.0
2005-03-01 10:50:00,31.76,31.78,31.74,31.78,18800.0,25.0765,25.0922,25.0607,25.0922,18800.0
2005-03-01 11:00:00,31.79,31.82,31.73,31.73,22900.0,25.1001,25.1238,25.0528,25.0528,22900.0
2005-03-01 11:10:00,31.73,31.74,31.62,31.64,19300.0,25.0528,25.0607,24.9659,24.9817,19300.0
2005-03-01 11:20:00,31.64,31.73,31.64,31.73,28300.0,24.9817,25.0528,24.9817,25.0528,28300.0
2005-03-01 11:30:00,31.71,31.79,31.71,31.78,23700.0,25.037,25.1001,25.037,25.0922,23700.0
2005-03-01 11:40:00,31.79,31.79,31.69,31.74,33800.0,25.1001,25.1001,25.0212,25.0607,33800.0
2005-03-01 11:50:00,31.74,31.77,31.71,31.74,37800.0,25.0607,25.0843,25.037,25.0607,37800.0
2005-03-01 12:00:00,31.74,31.8,31.74,31.78,19500.0,25.0607,25.108,25.0607,25.0922,19500.0
2005-03-01 12:10:00,31.78,31.84,31.78,31.83,19000.0,25.0922,25.1396,25.0922,25.1317,19000.0
2005-03-01 12:20:00,31.83,31.83,31.81,31.82,18300.0,25.1317,25.1317,25.1159,25.1238,18300.0
2005-03-01 12:30:00,31.82,31.85,31.77,31.79,16300.0,25.1238,25.1475,25.0843,25.1001,16300.0
2005-03-01 12:40:00,31.79,31.79,31.71,31.72,20300.0,25.1001,25.1001,25.037,25.0449,20300.0
2005-03-01 12:50:00,31.72,31.75,31.7,31.75,24400.0,25.0449,25.0686,25.0291,25.0686,24400.0
2005-03-01 13:00:00,31.73,31.83,31.72,31.83,17500.0,25.0528,25.1317,25.0449,25.1317,17500.0
2005-03-01 13:10:00,31.83,31.86,31.83,31.85,22800.0,25.1317,25.1554,25.1317,25.1475,22800.0
2005-03-01 13:20:00,31.85,31.87,31.85,31.86,32100.0,25.1475,25.1633,25.1475,25.1554,32100.0
2005-03-01 13:30:00,31.87,31.94,31.86,31.94,27200.0,25.1633,25.2186,25.1554,25.2186,27200.0
2005-03-01 13:40:00,31.94,32.04,31.94,32.0,47700.0,25.2186,25.2975,25.2186,25.2659,47700.0
2005-03-01 13:50:00,32.0,32.03,31.96,32.01,32000.0,25.2659,25.2896,25.2344,25.2738,32000.0
2005-03-01 14:00:00,32.01,32.09,32.01,32.07,29800.0,25.2738,25.337,25.2738,25.3212,29800.0
2005-03-01 14:10:00,32.07,32.07,31.96,32.04,45900.0,25.3212,25.3212,25.2344,25.2975,45900.0
2005-03-01 14:20:00,32.05,32.05,31.99,31.99,25000.0,25.3054,25.3054,25.2581,25.2581,25000.0
2005-03-01 14:30:00,31.98,31.98,31.95,31.95,18300.0,25.2502,25.2502,25.2265,25.2265,18300.0
2005-03-01 14:40:00,31.95,32.0,31.94,31.94,23000.0,25.2265,25.2659,25.2186,25.2186,23000.0
2005-03-01 14:50:00,31.94,31.96,31.92,31.95,26800.0,25.2186,25.2344,25.2028,25.2265,26800.0
2005-03-01 15:00:00,31.95,32.0,31.95,31.98,26500.0,25.2265,25.2659,25.2265,25.2502,26500.0
2005-03-01 15:10:00,31.98,32.0,31.94,31.95,104600.0,25.2502,25.2659,25.2186,25.2265,104600.0
2005-03-01 15:20:00,31.95,32.01,31.95,32.01,35800.0,25.2265,25.2738,25.2265,25.2738,35800.0
2005-03-01 15:30:00,32.01,32.02,31.9,31.91,36200.0,25.2738,25.2817,25.187,25.1949,36200.0
2005-03-01 15:40:00,31.9,31.91,31.84,31.86,32400.0,25.187,25.1949,25.1396,25.1554,32400.0
2005-03-01 15:50:00,31.86,31.9,31.81,31.85,64000.0,25.1554,25.187,25.1159,25.1475,64000.0
2005-03-02 09:30:00,31.88,31.88,31.66,31.66,25600.0,25.1712,25.1712,24.9975,24.9975,25600.0
2005-03-02 09:40:00,31.66,31.7,31.51,31.69,44800.0,24.9975,25.0291,24.8791,25.0212,44800.0
2005-03-02 09:50:00,31.7,31.74,31.6,31.61,15300.0,25.0291,25.0607,24.9501,24.958,15300.0
2005-03-02 10:00:00,31.65,31.65,31.56,31.56,15400.0,24.9896,24.9896,24.9185,24.9185,15400.0
2005-03-02 10:10:00,31.56,31.61,31.56,31.6,22900.0,24.9185,24.958,24.9185,24.9501,22900.0
2005-03-02 10:20:00,31.6,31.74,31.6,31.72,13000.0,24.9501,25.0607,24.9501,25.0449,13000.0
2005-03-02 10:30:00,31.73,31.74,31.67,31.72,14800.0,25.0528,25.0607,25.0054,25.0449,14800.0
2005-03-02 10:40:00,31.72,31.73,31.68,31.7,19400.0,25.0449,25.0528,25.0133,25.0291,19400.0
2005-03-02 10:50:00,31.7,31.88,31.7,31.88,17200.0,25.0291,25.1712,25.0291,25.1712,17200.0
2005-03-02 11:00:00,31.87,31.92,31.82,31.9,52500.0,25.1633,25.2028,25.1238,25.187,52500.0
2005-03-02 11:10:00,31.9,32.02,31.89,32.0,30800.0,25.187,25.2817,25.1791,25.2659,30800.0
2005-03-02 11:20:00,32.0,32.0,31.92,31.96,6300.0,25.2659,25.2659,25.2028,25.2344,6300.0
2005-03-02 11:30:00,31.97,32.02,31.97,32.0,22900.0,25.2423,25.2817,25.2423,25.2659,22900.0
2005-03-02 11:40:00,32.01,32.03,31.99,31.99,23700.0,25.2738,25.2896,25.2581,25.2581,23700.0
2005-03-02 11:50:00,31.99,32.01,31.97,31.98,11100.0,25.2581,25.2738,25.2423,25.2502,11100.0
2005-03-02 12:00:00,31.98,32.0,31.94,31.98,9900.0,25.2502,25.2659,25.2186,25.2502,9900.0
2005-03-02 12:10:00,31.99,32.01,31.98,31.99,7500.0,25.2581,25.2738,25.2502,25.2581,7500.0
2005-03-02 12:20:00,31.99,31.99,31.96,31.99,40600.0,25.2581,25.2581,25.2344,25.2581,40600.0
2005-03-02 12:30:00,31.99,32.01,31.96,31.96,9900.0,25.2581,25.2738,25.2344,25.2344,9900.0
2005-03-02 12:40:00,31.96,32.0,31.95,31.97,13700.0,25.2344,25.2659,25.2265,25.2423,13700.0
2005-03-02 12:50:00,31.97,32.0,31.97,31.99,6100.0,25.2423,25.2659,25.2423,25.2581,6100.0
2005-03-02 13:00:00,32.0,32.0,31.95,31.95,56700.0,25.2659,25.2659,25.2265,25.2265,56700.0
2005-03-02 13:10:00,31.95,31.96,31.93,31.95,20800.0,25.2265,25.2344,25.2107,25.2265,20800.0
2005-03-02 13:20:00,31.95,31.95,31.94,31.95,5400.0,25.2265,25.2265,25.2186,25.2265,5400.0
2005-03-02 13:30:00,31.95,31.95,31.91,31.91,5000.0,25.2265,25.2265,25.1949,25.1949,5000.0
2005-03-02 13:40:00,31.91,31.95,31.91,31.95,11100.0,25.1949,25.2265,25.1949,25.2265,11100.0
2005-03-02 13:50:00,31.94,31.94,31.91,31.92,39600.0,25.2186,25.2186,25.1949,25.2028,39600.0
2005-03-02 14:00:00,31.91,31.97,31.91,31.94,12500.0,25.1949,25.2423,25.1949,25.2186,12500.0
2005-03-02 14:10:00,31.94,31.95,31.93,31.94,13000.0,25.2186,25.2265,25.2107,25.2186,13000.0
2005-03-02 14:20:00,31.95,31.97,31.94,31.95,38400.0,25.2265,25.2423,25.2186,25.2265,38400.0
2005-03-02 14:30:00,31.95,31.95,31.92,31.92,27100.0,25.2265,25.2265,25.2028,25.2028,27100.0
2005-03-02 14:40:00,31.94,31.95,31.9,31.9,59000.0,25.2186,25.2265,25.187,25.187,59000.0
2005-03-02 14:50:00,31.9,31.93,31.87,31.87,14100.0,25.187,25.2107,25.1633,25.1633,14100.0
2005-03-02 15:00:00,31.87,31.95,31.87,31.95,16700.0,25.1633,25.2265,25.1633,25.2265,16700.0
2005-03-02 15:10:00,31.95,31.97,31.92,31.93,23100.0,25.2265,25.2423,25.2028,25.2107,23100.0
2005-03-02 15:20:00,31.92,31.96,31.9,31.93,46600.0,25.2028,25.2344,25.187,25.2107,46600.0
2005-03-02 15:30:00,31.93,31.96,31.92,31.96,68900.0,25.2107,25.2344,25.2028,25.2344,68900.0
2005-03-02 15:40:00,31.96,31.96,31.91,31.92,29900.0,25.2344,25.2344,25.1949,25.2028,29900.0
2005-03-02 15:50:00,31.91,31.92,31.88,31.88,16100.0,25.1949,25.2028,25.1712,25.1712,16100.0
2005-03-03 09:30:00,32.1,32.2,32.1,32.18,47300.0,25.3449,25.4239,25.3449,25.4081,47300.0
2005-03-03 09:40:00,32.19,32.22,32.13,32.18,26900.0,25.416,25.4397,25.3686,25.4081,26900.0
2005-03-03 09:50:00,32.17,32.18,32.05,32.05,27400.0,25.4002,25.4081,25.3054,25.3054,27400.0
2005-03-03 10:00:00,32.03,32.07,32.0,32.05,50300.0,25.2896,25.3212,25.2659,25.3054,50300.0
2005-03-03 10:10:00,32.05,32.12,32.04,32.05,18800.0,25.3054,25.3607,25.2975,25.3054,18800.0
2005-03-03 10:20:00,32.06,32.07,32.0,32.01,23300.0,25.3133,25.3212,25.2659,25.2738,23300.0
2005-03-03 10:30:00,32.01,32.04,31.97,31.98,117000.0,25.2738,25.2975,25.2423,25.2502,117000.0
2005-03-03 10:40:00,31.97,32.03,31.95,32.0,23800.0,25.2423,25.2896,25.2265,25.2659,23800.0
2005-03-03 10:50:00,32.0,32.03,31.99,32.02,24700.0,25.2659,25.2896,25.2581,25.2817,24700.0
2005-03-03 11:00:00,32.03,32.03,31.92,31.92,41700.0,25.2896,25.2896,25.2028,25.2028,41700.0
2005-03-03 11:10:00,31.93,31.95,31.91,31.94,24100.0,25.2107,25.2265,25.1949,25.2186,24100.0
2005-03-03 11:20:00,31.95,31.96,31.92,31.93,15300.0,25.2265,25.2344,25.2028,25.2107,15300.0
2005-03-03 11:30:00,31.94,31.98,31.92,31.97,23100.0,25.2186,25.2502,25.2028,25.2423,23100.0
2005-03-03 11:40:00,31.98,32.0,31.92,31.96,23600.0,25.2502,25.2659,25.2028,25.2344,23600.0
2005-03-03 11:50:00,31.95,31.97,31.91,31.94,72400.0,25.2265,25.2423,25.1949,25.2186,72400.0
2005-03-03 12:00:00,31.95,31.98,31.92,31.97,16200.0,25.2265,25.2502,25.2028,25.2423,16200.0
2005-03-03 12:10:00,31.97,32.0,31.96,31.96,16100.0,25.2423,25.2659,25.2344,25.2344,16100.0
2005-03-03 12:20:00,31.97,31.97,31.91,31.95,20300.0,25.2423,25.2423,25.1949,25.2265,20300.0
2005-03-03 12:30:00,31.95,31.99,31.93,31.98,19100.0,25.2265,25.2581,25.2107,25.2502,19100.0
2005-03-03 12:40:00,31.98,32.01,31.97,31.97,28100.0,25.2502,25.2738,25.2423,25.2423,28100.0
2005-03-03 12:50:00,31.98,32.01,31.98,32.01,14300.0,25.2502,25.2738,25.2502,25.2738,14300.0
2005-03-03 13:00:00,32.01,32.01,31.99,32.0,26700.0,25.2738,25.2738,25.2581,25.2659,26700.0
2005-03-03 13:10:00,32.0,32.05,32.0,32.03,30800.0,25.2659,25.3054,25.2659,25.2896,30800.0
2005-03-03 13:20:00,32.04,32.05,32.01,32.04,17000.0,25.2975,25.3054,25.2738,25.2975,17000.0
2005-03-03 13:30:00,32.05,32.08,32.04,32.04,13600.0,25.3054,25.3291,25.2975,25.2975,13600.0
2005-03-03 13:40:00,32.04,32.04,32.01,32.02,11000.0,25.2975,25.2975,25.2738,25.2817,11000.0
2005-03-03 13:50:00,32.02,32.07,32.02,32.07,18900.0,25.2817,25.3212,25.2817,25.3212,18900.0
2005-03-03 14:00:00,32.07,32.12,32.06,32.1,27200.0,25.3212,25.3607,25.3133,25.3449,27200.0
2005-03-03 14:10:00,32.1,32.16,32.1,32.14,16600.0,25.3449,25.3923,25.3449,25.3765,16600.0
2005-03-03 14:20:00,32.14,32.2,32.14,32.2,20000.0,25.3765,25.4239,25.3765,25.4239,20000.0
2005-03-03 14:30:00,32.2,32.23,32.2,32.22,35600.0,25.4239,25.4475,25.4239,25.4397,35600.0
2005-03-03 14:40:00,32.22,32.24,32.17,32.24,34200.0,25.4397,25.4554,25.4002,25.4554,34200.0
2005-03-03 14:50:00,32.24,32.25,32.19,32.24,20100.0,25.4554,25.4633,25.416,25.4554,20100.0
2005-03-03 15:00:00,32.25,32.25,32.15,32.17,29700.0,25.4633,25.4633,25.3844,25.4002,29700.0
2005-03-03 15:10:00,32.15,32.2,32.13,32.2,42700.0,25.3844,25.4239,25.3686,25.4239,42700.0
2005-03-03 15:20:00,32.22,32.22,32.11,32.17,32300.0,25.4397,25.4397,25.3528,25.4002,32300.0
2005-03-03 15:30:00,32.18,32.21,32.16,32.19,37800.0,25.4081,25.4318,25.3923,25.416,37800.0
2005-03-03 15:40:00,32.2,32.2,32.15,32.16,25700.0,25.4239,25.4239,25.3844,25.3923,25700.0
2005-03-03 15:50:00,32.15,32.16,32.08,32.1,33000.0,25.3844,25.3923,25.3291,25.3449,33000.0
2005-03-04 09:30:00,33.2,33.25,33.14,33.24,119300.0,26.2134,26.2529,26.166,26.245,119300.0
2005-03-04 09:40:00,33.24,33.25,32.76,32.79,99700.0,26.245,26.2529,25.866,25.8897,99700.0
2005-03-04 09:50:00,32.88,32.88,32.75,32.78,144300.0,25.9608,25.9608,25.8581,25.8818,144300.0
2005-03-04 10:00:00,32.78,32.95,32.78,32.89,90700.0,25.8818,26.016,25.8818,25.9687,90700.0
2005-03-04 10:10:00,32.88,32.9,32.88,32.9,18700.0,25.9608,25.9766,25.9608,25.9766,18700.0
2005-03-04 10:20:00,32.9,32.9,32.81,32.82,56100.0,25.9766,25.9766,25.9055,25.9134,56100.0
2005-03-04 10:30:00,32.81,32.82,32.75,32.81,50200.0,25.9055,25.9134,25.8581,25.9055,50200.0
2005-03-04 10:40:00,32.81,32.88,32.81,32.86,21700.0,25.9055,25.9608,25.9055,25.945,21700.0
2005-03-04 10:50:00,32.85,32.88,32.8,32.81,27900.0,25.9371,25.9608,25.8976,25.9055,27900.0
2005-03-04 11:00:00,32.81,32.83,32.78,32.79,23900.0,25.9055,25.9213,25.8818,25.8897,23900.0
2005-03-04 11:10:00,32.79,32.8,32.77,32.8,11400.0,25.8897,25.8976,25.8739,25.8976,11400.0
2005-03-04 11:20:00,32.8,32.87,32.78,32.87,29900.0,25.8976,25.9529,25.8818,25.9529,29900.0
2005-03-04 11:30:00,32.87,32.88,32.85,32.86,13400.0,25.9529,25.9608,25.9371,25.945,13400.0
2005-03-04 11:40:00,32.86,32.9,32.85,32.9,25100.0,25.945,25.9766,25.9371,25.9766,25100.0
2005-03-04 11:50:00,32.9,32.98,32.89,32.96,29200.0,25.9766,26.0397,25.9687,26.0239,29200.0
2005-03-04 12:00:00,32.96,32.96,32.9,32.92,18000.0,26.0239,26.0239,25.9766,25.9923,18000.0
2005-03-04 12:10:00,32.92,32.93,32.89,32.91,28100.0,25.9923,26.0002,25.9687,25.9844,28100.0
2005-03-04 12:20:00,32.91,32.92,32.84,32.85,23600.0,25.9844,25.9923,25.9292,25.9371,23600.0
2005-03-04 12:30:00,32.85,32.86,32.83,32.84,12000.0,25.9371,25.945,25.9213,25.9292,12000.0
2005-03-04 12:40:00,32.84,32.92,32.84,32.92,15700.0,25.9292,25.9923,25.9292,25.9923,15700.0
2005-03-04 12:50:00,32.91,32.97,32.91,32.94,13000.0,25.9844,26.0318,25.9844,26.0081,13000.0
2005-03-04 13:00:00,32.95,32.97,32.94,32.94,14700.0,26.016,26.0318,26.0081,26.0081,14700.0
2005-03-04 13:10:00,32.94,32.94,32.91,32.93,23600.0,26.0081,26.0081,25.9844,26.0002,23600.0
2005-03-04 13:20:00,32.93,32.93,32.9,32.91,20600.0,26.0002,26.0002,25.9766,25.9844,20600.0
2005-03-04 13:30:00,32.91,32.92,32.9,32.9,6400.0,25.9844,25.9923,25.9766,25.9766,6400.0
2005-03-04 13:40:00,32.9,32.94,32.9,32.9,21200.0,25.9766,26.0081,25.9766,25.9766,21200.0
2005-03-04 13:50:00,32.91,32.99,32.91,32.99,19300.0,25.9844,26.0476,25.9844,26.0476,19300.0
2005-03-04 14:00:00,32.99,33.06,32.98,33.04,52800.0,26.0476,26.1029,26.0397,26.0871,52800.0
2005-03-04 14:10:00,33.04,33.04,32.99,33.0,28100.0,26.0871,26.0871,26.0476,26.0555,28100.0
2005-03-04 14:20:00,33.0,33.07,32.99,33.06,27800.0,26.0555,26.1108,26.0476,26.1029,27800.0
2005-03-04 14:30:00,33.07,33.07,33.02,33.02,24400.0,26.1108,26.1108,26.0713,26.0713,24400.0
2005-03-04 14:40:00,33.02,33.05,33.0,33.04,19400.0,26.0713,26.095,26.0555,26.0871,19400.0
2005-03-04 14:50:00,33.04,33.05,33.02,33.05,22000.0,26.0871,26.095,26.0713,26.095,22000.0
2005-03-04 15:00:00,33.05,33.06,32.99,33.0,15000.0,26.095,26.1029,26.0476,26.0555,15000.0
2005-03-04 15:10:00,33.0,33.04,33.0,33.04,21000.0,26.0555,26.0871,26.0555,26.0871,21000.0
2005-03-04 15:20:00,33.05,33.07,33.04,33.05,25100.0,26.095,26.1108,26.0871,26.095,25100.0
2005-03-04 15:30:00,33.05,33.06,33.02,33.03,28300.0,26.095,26.1029,26.0713,26.0792,28300.0
2005-03-04 15:40:00,33.02,33.03,32.94,32.96,58900.0,26.0713,26.0792,26.0081,26.0239,58900.0
2005-03-04 15:50:00,32.96,33.04,32.96,33.01,45200.0,26.0239,26.0871,26.0239,26.0634,45200.0
2005-03-07 09:30:00,32.99,33.15,32.94,33.15,25900.0,26.0476,26.1739,26.0081,26.1739,25900.0
2005-03-07 09:40:00,33.14,33.15,33.01,33.01,33100.0,26.166,26.1739,26.0634,26.0634,33100.0
2005-03-07 09:50:00,33.01,33.01,32.94,32.95,32700.0,26.0634,26.0634,26.0081,26.016,32700.0
2005-03-07 10:00:00,32.95,32.97,32.88,32.95,22200.0,26.016,26.0318,25.9608,26.016,22200.0
2005-03-07 10:10:00,32.96,33.0,32.95,32.95,17600.0,26.0239,26.0555,26.016,26.016,17600.0
2005-03-07 10:20:00,32.94,32.96,32.92,32.93,14400.0,26.0081,26.0239,25.9923,26.0002,14400.0
2005-03-07 10:30:00,32.94,33.01,32.93,32.94,18400.0,26.0081,26.0634,26.0002,26.0081,18400.0
2005-03-07 10:40:00,32.95,32.99,32.95,32.96,8800.0,26.016,26.0476,26.016,26.0239,8800.0
2005-03-07 10:50:00,32.95,32.96,32.89,32.91,11600.0,26.016,26.0239,25.9687,25.9844,11600.0
2005-03-07 11:00:00,32.91,32.95,32.91,32.93,13700.0,25.9844,26.016,25.9844,26.0002,13700.0
2005-03-07 11:10:00,32.92,32.94,32.91,32.93,16300.0,25.9923,26.0081,25.9844,26.0002,16300.0
2005-03-07 11:20:00,32.92,32.95,32.92,32.94,12500.0,25.9923,26.016,25.9923,26.0081,12500.0
2005-03-07 11:30:00,32.94,32.97,32.93,32.97,14200.0,26.0081,26.0318,26.0002,26.0318,14200.0
2005-03-07 11:40:00,33.02,33.02,32.98,32.98,21600.0,26.0713,26.0713,26.0397,26.0397,21600.0
2005-03-07 11:50:00,32.98,33.03,32.98,33.01,18200.0,26.0397,26.0792,26.0397,26.0634,18200.0
2005-03-07 12:00:00,32.99,33.03,32.98,33.01,34200.0,26.0476,26.0792,26.0397,26.0634,34200.0
2005-03-07 12:10:00,33.02,33.02,33.01,33.01,10200.0,26.0713,26.0713,26.0634,26.0634,10200.0
2005-03-07 12:20:00,33.01,33.04,33.0,33.03,17800.0,26.0634,26.0871,26.0555,26.0792,17800.0
2005-03-07 12:30:00,33.03,33.03,33.01,33.01,13100.0,26.0792,26.0792,26.0634,26.0634,13100.0
2005-03-07 12:40:00,33.01,33.02,32.97,32.97,24800.0,26.0634,26.0713,26.0318,26.0318,24800.0
2005-03-07 12:50:00,32.97,32.98,32.95,32.95,9500.0,26.0318,26.0397,26.016,26.016,9500.0
2005-03-07 13:00:00,32.94,32.94,32.88,32.92,19300.0,26.0081,26.0081,25.9608,25.9923,19300.0
2005-03-07 13:10:00,32.92,33.02,32.91,33.0,44200.0,25.9923,26.0713,25.9844,26.0555,44200.0
2005-03-07 13:20:00,33.01,33.01,32.97,32.97,10900.0,26.0634,26.0634,26.0318,26.0318,10900.0
2005-03-07 13:30:00,32.97,32.98,32.96,32.97,26100.0,26.0318,26.0397,26.0239,26.0318,26100.0
2005-03-07 13:40:00,32.97,32.99,32.97,32.97,8700.0,26.0318,26.0476,26.0318,26.0318,8700.0
2005-03-07 13:50:00,32.96,32.97,32.95,32.96,14700.0,26.0239,26.0318,26.016,26.0239,14700.0
2005-03-07 14:00:00,32.96,33.03,32.96,32.99,18100.0,26.0239,26.0792,26.0239,26.0476,18100.0
2005-03-07 14:10:00,32.99,33.01,32.98,32.99,21700.0,26.0476,26.0634,26.0397,26.0476,21700.0
2005-03-07 14:20:00,32.98,33.01,32.93,32.98,43800.0,26.0397,26.0634,26.0002,26.0397,43800.0
2005-03-07 14:30:00,32.97,32.98,32.93,32.96,19900.0,26.0318,26.0397,26.0002,26.0239,19900.0
2005-03-07 14:40:00,32.97,33.0,32.97,32.98,24400.0,26.0318,26.0555,26.0318,26.0397,24400.0
2005-03-07 14:50:00,32.97,33.0,32.95,33.0,24600.0,26.0318,26.0555,26.016,26.0555,24600.0
2005-03-07 15:00:00,33.0,33.01,32.99,32.99,15000.0,26.0555,26.0634,26.0476,26.0476,15000.0
2005-03-07 15:10:00,32.99,33.0,32.98,32.98,18100.0,26.0476,26.0555,26.0397,26.0397,18100.0
2005-03-07 15:20:00,32.99,33.0,32.97,32.98,22300.0,26.0476,26.0555,26.0318,26.0397,22300.0
2005-03-07 15:30:00,32.97,32.98,32.92,32.94,30400.0,26.0318,26.0397,25.9923,26.0081,30400.0
2005-03-07 15:40:00,32.94,32.94,32.86,32.88,23900.0,26.0081,26.0081,25.945,25.9608,23900.0
2005-03-07 15:50:00,32.87,32.91,32.86,32.89,37300.0,25.9529,25.9844,25.945,25.9687,37300.0
2005-03-08 09:30:00,32.95,33.02,32.89,32.96,17600.0,26.016,26.0713,25.9687,26.0239,17600.0
2005-03-08 09:40:00,33.01,33.06,32.99,33.02,9300.0,26.0634,26.1029,26.0476,26.0713,9300.0
2005-03-08 09:50:00,33.02,33.02,32.94,32.96,19000.0,26.0713,26.0713,26.0081,26.0239,19000.0
2005-03-08 10:00:00,32.95,32.96,32.9,32.9,15900.0,26.016,26.0239,25.9766,25.9766,15900.0
2005-03-08 10:10:00,32.9,32.94,32.82,32.84,16800.0,25.9766,26.0081,25.9134,25.9292,16800.0
2005-03-08 10:20:00,32.84,32.89,32.81,32.81,18900.0,25.9292,25.9687,25.9055,25.9055,18900.0
2005-03-08 10:30:00,32.81,32.85,32.7,32.71,27900.0,25.9055,25.9371,25.8186,25.8265,27900.0
2005-03-08 10:40:00,32.7,32.81,32.7,32.76,15900.0,25.8186,25.9055,25.8186,25.866,15900.0
2005-03-08 10:50:00,32.76,32.77,32.64,32.66,15300.0,25.866,25.8739,25.7713,25.7871,15300.0
2005-03-08 11:00:00,32.65,32.66,32.62,32.63,25000.0,25.7792,25.7871,25.7555,25.7634,25000.0
2005-03-08 11:10:00,32.62,32.7,32.58,32.67,12600.0,25.7555,25.8186,25.7239,25.795,12600.0
2005-03-08 11:20:00,32.64,32.7,32.64,32.67,9000.0,25.7713,25.8186,25.7713,25.795,9000.0
2005-03-08 11:30:00,32.67,32.7,32.64,32.67,8600.0,25.795,25.8186,25.7713,25.795,8600.0
2005-03-08 11:40:00,32.67,32.7,32.65,32.69,8100.0,25.795,25.8186,25.7792,25.8107,8100.0
2005-03-08 11:50:00,32.69,32.72,32.67,32.68,9900.0,25.8107,25.8344,25.795,25.8028,9900.0
2005-03-08 12:00:00,32.67,32.73,32.64,32.73,16100.0,25.795,25.8423,25.7713,25.8423,16100.0
2005-03-08 12:10:00,32.73,32.77,32.71,32.74,18700.0,25.8423,25.8739,25.8265,25.8502,18700.0
2005-03-08 12:20:00,32.76,32.81,32.73,32.75,16800.0,25.866,25.9055,25.8423,25.8581,16800.0
2005-03-08 12:30:00,32.74,32.74,32.7,32.7,12300.0,25.8502,25.8502,25.8186,25.8186,12300.0
2005-03-08 12:40:00,32.73,32.77,32.7,32.73,5600.0,25.8423,25.8739,25.8186,25.8423,5600.0
2005-03-08 12:50:00,32.73,32.75,32.72,32.72,5600.0,25.8423,25.8581,25.8344,25.8344,5600.0
2005-03-08 13:00:00,32.72,32.79,32.71,32.75,14300.0,25.8344,25.8897,25.8265,25.8581,14300.0
2005-03-08 13:10:00,32.75,32.78,32.72,32.77,8700.0,25.8581,25.8818,25.8344,25.8739,8700.0
2005-03-08 13:20:00,32.76,32.77,32.72,32.72,13800.0,25.866,25.8739,25.8344,25.8344,13800.0
2005-03-08 13:30:00,32.72,32.72,32.67,32.71,10500.0,25.8344,25.8344,25.795,25.8265,10500.0
2005-03-08 13:40:00,32.72,32.73,32.68,32.68,11300.0,25.8344,25.8423,25.8028,25.8028,11300.0
2005-03-08 13:50:00,32.69,32.7,32.63,32.64,17200.0,25.8107,25.8186,25.7634,25.7713,17200.0
2005-03-08 14:00:00,32.64,32.7,32.62,32.67,13400.0,25.7713,25.8186,25.7555,25.795,13400.0
2005-03-08 14:10:00,32.68,32.7,32.64,32.68,17200.0,25.8028,25.8186,25.7713,25.8028,17200.0
2005-03-08 14:20:00,32.67,32.72,32.67,32.7,13100.0,25.795,25.8344,25.795,25.8186,13100.0
2005-03-08 14:30:00,32.7,32.78,32.69,32.75,22400.0,25.8186,25.8818,25.8107,25.8581,22400.0
2005-03-08 14:40:00,32.74,32.74,32.68,32.68,11300.0,25.8502,25.8502,25.8028,25.8028,11300.0
2005-03-08 14:50:00,32.68,32.76,32.68,32.73,12900.0,25.8028,25.866,25.8028,25.8423,12900.0
2005-03-08 15:00:00,32.73,32.74,32.69,32.7,10100.0,25.8423,25.8502,25.8107,25.8186,10100.0
2005-03-08 15:10:00,32.7,32.76,32.7,32.73,8100.0,25.8186,25.866,25.8186,25.8423,8100.0
2005-03-08 15:20:00,32.74,32.77,32.72,32.72,14700.0,25.8502,25.8739,25.8344,25.8344,14700.0
2005-03-08 15:30:00,32.72,32.74,32.63,32.63,23200.0,25.8344,25.8502,25.7634,25.7634,23200.0
2005-03-08 15:40:00,32.63,32.64,32.57,32.61,33100.0,25.7634,25.7713,25.716,25.7476,33100.0
2005-03-08 15:50:00,32.61,32.68,32.59,32.65,43700.0,25.7476,25.8028,25.7318,25.7792,43700.0
2005-03-09 09:30:00,32.65,32.87,32.6,32.86,19600.0,25.7792,25.9529,25.7397,25.945,19600.0
2005-03-09 09:40:00,32.81,32.83,32.68,32.77,15300.0,25.9055,25.9213,25.8028,25.8739,15300.0
2005-03-09 09:50:00,32.76,32.77,32.6,32.73,19500.0,25.866,25.8739,25.7397,25.8423,19500.0
2005-03-09 10:00:00,32.71,32.83,32.7,32.7,32100.0,25.8265,25.9213,25.8186,25.8186,32100.0
2005-03-09 10:10:00,32.66,32.74,32.65,32.68,12600.0,25.7871,25.8502,25.7792,25.8028,12600.0
2005-03-09 10:20:00,32.69,32.69,32.58,32.68,15800.0,25.8107,25.8107,25.7239,25.8028,15800.0
2005-03-09 10:30:00,32.68,32.76,32.64,32.69,26000.0,25.8028,25.866,25.7713,25.8107,26000.0
2005-03-09 10:40:00,32.69,32.7,32.64,32.68,19300.0,25.8107,25.8186,25.7713,25.8028,19300.0
2005-03-09 10:50:00,32.69,32.72,32.66,32.68,7400.0,25.8107,25.8344,25.7871,25.8028,7400.0
2005-03-09 11:00:00,32.68,32.69,32.57,32.58,8100.0,25.8028,25.8107,25.716,25.7239,8100.0
2005-03-09 11:10:00,32.57,32.61,32.57,32.6,12800.0,25.716,25.7476,25.716,25.7397,12800.0
2005-03-09 11:20:00,32.6,32.62,32.55,32.57,24500.0,25.7397,25.7555,25.7002,25.716,24500.0
2005-03-09 11:30:00,32.57,32.63,32.56,32.63,12300.0,25.716,25.7634,25.7081,25.7634,12300.0
2005-03-09 11:40:00,32.63,32.64,32.63,32.64,12200.0,25.7634,25.7713,25.7634,25.7713,12200.0
2005-03-09 11:50:00,32.64,32.65,32.63,32.64,21100.0,25.7713,25.7792,25.7634,25.7713,21100.0
2005-03-09 12:00:00,32.64,32.65,32.57,32.65,30000.0,25.7713,25.7792,25.716,25.7792,30000.0
2005-03-09 12:10:00,32.61,32.67,32.61,32.67,10500.0,25.7476,25.795,25.7476,25.795,10500.0
2005-03-09 12:20:00,32.67,32.68,32.66,32.68,14100.0,25.795,25.8028,25.7871,25.8028,14100.0
2005-03-09 12:30:00,32.68,32.7,32.68,32.7,9300.0,25.8028,25.8186,25.8028,25.8186,9300.0
2005-03-09 12:40:00,32.7,32.72,32.68,32.7,11500.0,25.8186,25.8344,25.8028,25.8186,11500.0
2005-03-09 12:50:00,32.69,32.69,32.6,32.6,17200.0,25.8107,25.8107,25.7397,25.7397,17200.0
2005-03-09 13:00:00,32.61,32.65,32.6,32.64,15000.0,25.7476,25.7792,25.7397,25.7713,15000.0
2005-03-09 13:10:00,32.64,32.67,32.64,32.65,9100.0,25.7713,25.795,25.7713,25.7792,9100.0
2005-03-09 13:20:00,32.66,32.67,32.64,32.65,6800.0,25.7871,25.795,25.7713,25.7792,6800.0
2005-03-09 13:30:00,32.65,32.67,32.64,32.66,9300.0,25.7792,25.795,25.7713,25.7871,9300.0
2005-03-09 13:40:00,32.67,32.7,32.67,32.69,5700.0,25.795,25.8186,25.795,25.8107,5700.0
2005-03-09 13:50:00,32.7,32.73,32.69,32.73,13600.0,25.8186,25.8423,25.8107,25.8423,13600.0
2005-03-09 14:00:00,32.74,32.82,32.73,32.8,9500.0,25.8502,25.9134,25.8423,25.8976,9500.0
2005-03-09 14:10:00,32.8,32.82,32.75,32.79,14900.0,25.8976,25.9134,25.8581,25.8897,14900.0
2005-03-09 14:20:00,32.79,32.81,32.72,32.75,20400.0,25.8897,25.9055,25.8344,25.8581,20400.0
2005-03-09 14:30:00,32.75,32.82,32.75,32.78,19000.0,25.8581,25.9134,25.8581,25.8818,19000.0
2005-03-09 14:40:00,32.76,32.83,32.76,32.82,9400.0,25.866,25.9213,25.866,25.9134,9400.0
2005-03-09 14:50:00,32.81,32.83,32.81,32.82,13100.0,25.9055,25.9213,25.9055,25.9134,13100.0
2005-03-09 15:00:00,32.82,32.82,32.73,32.75,23100.0,25.9134,25.9134,25.8423,25.8581,23100.0
2005-03-09 15:10:00,32.77,32.77,32.65,32.66,16400.0,25.8739,25.8739,25.7792,25.7871,16400.0
2005-03-09 15:20:00,32.67,32.67,32.63,32.65,23300.0,25.795,25.795,25.7634,25.7792,23300.0
2005-03-09 15:30:00,32.64,32.66,32.63,32.65,14800.0,25.7713,25.7871,25.7634,25.7792,14800.0
2005-03-09 15:40:00,32.65,32.66,32.6,32.6,53800.0,25.7792,25.7871,25.7397,25.7397,53800.0
2005-03-09 15:50:00,32.57,32.63,32.56,32.57,20100.0,25.716,25.7634,25.7081,25.716,20100.0
2005-03-10 09:30:00,32.58,32.62,32.45,32.55,21500.0,25.7239,25.7555,25.6212,25.7002,21500.0
2005-03-10 09:40:00,32.52,32.55,32.46,32.5,31100.0,25.6765,25.7002,25.6291,25.6607,31100.0
2005-03-10 09:50:00,32.5,32.57,32.5,32.57,35100.0,25.6607,25.716,25.6607,25.716,35100.0
2005-03-10 10:00:00,32.56,32.61,32.54,32.58,33900.0,25.7081,25.7476,25.6923,25.7239,33900.0
2005-03-10 10:10:00,32.57,32.57,32.47,32.47,14200.0,25.716,25.716,25.637,25.637,14200.0
2005-03-10 10:20:00,32.48,32.5,32.45,32.5,27400.0,25.6449,25.6607,25.6212,25.6607,27400.0
2005-03-10 10:30:00,32.5,32.57,32.49,32.56,26600.0,25.6607,25.716,25.6528,25.7081,26600.0
2005-03-10 10:40:00,32.56,32.62,32.55,32.57,29800.0,25.7081,25.7555,25.7002,25.716,29800.0
2005-03-10 10:50:00,32.58,32.58,32.53,32.55,29100.0,25.7239,25.7239,25.6844,25.7002,29100.0
2005-03-10 11:00:00,32.55,32.57,32.52,32.52,20400.0,25.7002,25.716,25.6765,25.6765,20400.0
2005-03-10 11:10:00,32.52,32.52,32.46,32.5,35300.0,25.6765,25.6765,25.6291,25.6607,35300.0
2005-03-10 11:20:00,32.5,32.52,32.49,32.52,5800.0,25.6607,25.6765,25.6528,25.6765,5800.0
2005-03-10 11:30:00,32.52,32.53,32.49,32.49,7500.0,25.6765,25.6844,25.6528,25.6528,7500.0
2005-03-10 11:40:00,32.49,32.51,32.48,32.51,28000.0,25.6528,25.6686,25.6449,25.6686,28000.0
2005-03-10 11:50:00,32.52,32.56,32.52,32.56,14200.0,25.6765,25.7081,25.6765,25.7081,14200.0
2005-03-10 12:00:00,32.55,32.57,32.55,32.56,17500.0,25.7002,25.716,25.7002,25.7081,17500.0
2005-03-10 12:10:00,32.56,32.57,32.55,32.55,30300.0,25.7081,25.716,25.7002,25.7002,30300.0
2005-03-10 12:20:00,32.55,32.58,32.53,32.58,18600.0,25.7002,25.7239,25.6844,25.7239,18600.0
2005-03-10 12:30:00,32.58,32.58,32.57,32.58,10400.0,25.7239,25.7239,25.716,25.7239,10400.0
2005-03-10 12:40:00,32.58,32.6,32.58,32.59,42600.0,25.7239,25.7397,25.7239,25.7318,42600.0
2005-03-10 12:50:00,32.59,32.65,32.59,32.65,21900.0,25.7318,25.7792,25.7318,25.7792,21900.0
2005-03-10 13:00:00,32.66,32.66,32.62,32.62,22600.0,25.7871,25.7871,25.7555,25.7555,22600.0
2005-03-10 13:10:00,32.62,32.63,32.6,32.61,15100.0,25.7555,25.7634,25.7397,25.7476,15100.0
2005-03-10 13:20:00,32.61,32.64,32.6,32.63,23800.0,25.7476,25.7713,25.7397,25.7634,23800.0
2005-03-10 13:30:00,32.63,32.65,32.62,32.65,25300.0,25.7634,25.7792,25.7555,25.7792,25300.0
2005-03-10 13:40:00,32.65,32.73,32.64,32.73,29800.0,25.7792,25.8423,25.7713,25.8423,29800.0
2005-03-10 13:50:00,32.74,32.78,32.72,32.73,13400.0,25.8502,25.8818,25.8344,25.8423,13400.0
2005-03-10 14:00:00,32.73,32.73,32.7,32.72,11100.0,25.8423,25.8423,25.8186,25.8344,11100.0
2005-03-10 14:10:00,32.73,32.77,32.73,32.76,10500.0,25.8423,25.8739,25.8423,25.866,10500.0
2005-03-10 14:20:00,32.77,32.77,32.66,32.71,35300.0,25.8739,25.8739,25.7871,25.8265,35300.0
2005-03-10 14:30:00,32.7,32.71,32.66,32.66,18800.0,25.8186,25.8265,25.7871,25.7871,18800.0
2005-03-10 14:40:00,32.67,32.7,32.65,32.69,14800.0,25.795,25.8186,25.7792,25.8107,14800.0
2005-03-10 14:50:00,32.69,32.71,32.69,32.71,9700.0,25.8107,25.8265,25.8107,25.8265,9700.0
2005-03-10 15:00:00,32.7,32.7,32.6,32.6,23300.0,25.8186,25.8186,25.7397,25.7397,23300.0
2005-03-10 15:10:00,32.58,32.63,32.56,32.59,19200.0,25.7239,25.7634,25.7081,25.7318,19200.0
2005-03-10 15:20:00,32.59,32.59,32.56,32.56,16300.0,25.7318,25.7318,25.7081,25.7081,16300.0
2005-03-10 15:30:00,32.56,32.58,32.55,32.55,23300.0,25.7081,25.7239,25.7002,25.7002,23300.0
2005-03-10 15:40:00,32.56,32.58,32.55,32.56,18600.0,25.7081,25.7239,25.7002,25.7081,18600.0
2005-03-10 15:50:00,32.55,32.57,32.55,32.55,27000.0,25.7002,25.716,25.7002,25.7002,27000.0
2005-03-11 09:30:00,32.6,32.6,32.4,32.57,19100.0,25.8092,25.8092,25.6508,25.7854,19100.0
2005-03-11 09:40:00,32.55,32.63,32.44,32.51,24500.0,25.7696,25.8329,25.6825,25.7379,24500.0
2005-03-11 09:50:00,32.5,32.75,32.5,32.69,23900.0,25.73,25.9279,25.73,25.8804,23900.0
2005-03-11 10:00:00,32.67,32.68,32.59,32.6,23300.0,25.8646,25.8725,25.8012,25.8092,23300.0
2005-03-11 10:10:00,32.6,32.64,32.5,32.59,19100.0,25.8092,25.8408,25.73,25.8012,19100.0
2005-03-11 10:20:00,32.58,32.64,32.58,32.62,11800.0,25.7933,25.8408,25.7933,25.825,11800.0
2005-03-11 10:30:00,32.62,32.69,32.6,32.69,14200.0,25.825,25.8804,25.8092,25.8804,14200.0
2005-03-11 10:40:00,32.68,32.72,32.67,32.69,11300.0,25.8725,25.9042,25.8646,25.8804,11300.0
2005-03-11 10:50:00,32.67,32.68,32.53,32.57,25900.0,25.8646,25.8725,25.7537,25.7854,25900.0
2005-03-11 11:00:00,32.57,32.59,32.56,32.59,14600.0,25.7854,25.8012,25.7775,25.8012,14600.0
2005-03-11 11:10:00,32.6,32.64,32.59,32.63,17300.0,25.8092,25.8408,25.8012,25.8329,17300.0
2005-03-11 11:20:00,32.63,32.66,32.62,32.62,12900.0,25.8329,25.8567,25.825,25.825,12900.0
2005-03-11 11:30:00,32.62,32.63,32.56,32.57,27400.0,25.825,25.8329,25.7775,25.7854,27400.0
2005-03-11 11:40:00,32.58,32.64,32.58,32.64,8700.0,25.7933,25.8408,25.7933,25.8408,8700.0
2005-03-11 11:50:00,32.64,32.65,32.63,32.65,9600.0,25.8408,25.8487,25.8329,25.8487,9600.0
2005-03-11 12:00:00,32.65,32.65,32.62,32.62,16700.0,25.8487,25.8487,25.825,25.825,16700.0
2005-03-11 12:10:00,32.61,32.7,32.61,32.66,12000.0,25.8171,25.8883,25.8171,25.8567,12000.0
2005-03-11 12:20:00,32.67,32.68,32.66,32.68,6100.0,25.8646,25.8725,25.8567,25.8725,6100.0
2005-03-11 12:30:00,32.68,32.73,32.68,32.72,7900.0,25.8725,25.9121,25.8725,25.9042,7900.0
2005-03-11 12:40:00,32.73,32.73,32.7,32.73,11000.0,25.9121,25.9121,25.8883,25.9121,11000.0
2005-03-11 12:50:00,32.71,32.73,32.71,32.72,6700.0,25.8962,25.9121,25.8962,25.9042,6700.0
2005-03-11 13:00:00,32.72,32.73,32.72,32.72,16300.0,25.9042,25.9121,25.9042,25.9042,16300.0
2005-03-11 13:10:00,32.72,32.73,32.72,32.73,12600.0,25.9042,25.9121,25.9042,25.9121,12600.0
2005-03-11 13:20:00,32.72,32.73,32.72,32.72,4100.0,25.9042,25.9121,25.9042,25.9042,4100.0
2005-03-11 13:30:00,32.72,32.72,32.71,32.72,9700.0,25.9042,25.9042,25.8962,25.9042,9700.0
2005-03-11 13:40:00,32.71,32.73,32.62,32.66,40300.0,25.8962,25.9121,25.825,25.8567,40300.0
2005-03-11 13:50:00,32.66,32.7,32.64,32.69,25100.0,25.8567,25.8883,25.8408,25.8804,25100.0
2005-03-11 14:00:00,32.69,32.71,32.67,32.7,13500.0,25.8804,25.8962,25.8646,25.8883,13500.0
2005-03-11 14:10:00,32.71,32.73,32.7,32.7,8800.0,25.8962,25.9121,25.8883,25.8883,8800.0
2005-03-11 14:20:00,32.71,32.72,32.67,32.69,9300.0,25.8962,25.9042,25.8646,25.8804,9300.0
2005-03-11 14:30:00,32.7,32.73,32.7,32.72,15800.0,25.8883,25.9121,25.8883,25.9042,15800.0
2005-03-11 14:40:00,32.73,32.73,32.7,32.7,13200.0,25.9121,25.9121,25.8883,25.8883,13200.0
2005-03-11 14:50:00,32.7,32.72,32.63,32.66,57200.0,25.8883,25.9042,25.8329,25.8567,57200.0
2005-03-11 15:00:00,32.66,32.66,32.62,32.63,35600.0,25.8567,25.8567,25.825,25.8329,35600.0
2005-03-11 15:10:00,32.63,32.63,32.56,32.56,13500.0,25.8329,25.8329,25.7775,25.7775,13500.0
2005-03-11 15:20:00,32.55,32.57,32.5,32.5,24100.0,25.7696,25.7854,25.73,25.73,24100.0
2005-03-11 15:30:00,32.49,32.5,32.46,32.46,32500.0,25.7221,25.73,25.6983,25.6983,32500.0
2005-03-11 15:40:00,32.45,32.51,32.43,32.5,27800.0,25.6904,25.7379,25.6746,25.73,27800.0
2005-03-11 15:50:00,32.48,32.51,32.44,32.44,34100.0,25.7142,25.7379,25.6825,25.6825,34100.0
2005-03-14 09:30:00,32.52,32.65,32.46,32.65,11200.0,25.7458,25.8487,25.6983,25.8487,11200.0
2005-03-14 09:40:00,32.64,32.82,32.63,32.82,17100.0,25.8408,25.9833,25.8329,25.9833,17100.0
2005-03-14 09:50:00,32.83,32.88,32.81,32.82,31900.0,25.9912,26.0308,25.9754,25.9833,31900.0
2005-03-14 10:00:00,32.81,32.88,32.81,32.83,22700.0,25.9754,26.0308,25.9754,25.9912,22700.0
2005-03-14 10:10:00,32.84,32.87,32.84,32.87,12100.0,25.9992,26.0229,25.9992,26.0229,12100.0
2005-03-14 10:20:00,32.88,32.93,32.87,32.9,29700.0,26.0308,26.0704,26.0229,26.0467,29700.0
2005-03-14 10:30:00,32.88,32.96,32.88,32.94,13200.0,26.0308,26.0942,26.0308,26.0783,13200.0
2005-03-14 10:40:00,32.93,32.97,32.88,32.89,18300.0,26.0704,26.1021,26.0308,26.0387,18300.0
2005-03-14 10:50:00,32.88,32.92,32.88,32.92,7500.0,26.0308,26.0625,26.0308,26.0625,7500.0
2005-03-14 11:00:00,32.92,32.96,32.87,32.87,29000.0,26.0625,26.0942,26.0229,26.0229,29000.0
2005-03-14 11:10:00,32.86,32.86,32.73,32.74,28600.0,26.015,26.015,25.9121,25.92,28600.0
2005-03-14 11:20:00,32.75,32.78,32.66,32.69,22700.0,25.9279,25.9517,25.8567,25.8804,22700.0
2005-03-14 11:30:00,32.68,32.68,32.61,32.61,12700.0,25.8725,25.8725,25.8171,25.8171,12700.0
2005-03-14 11:40:00,32.61,32.61,32.56,32.59,15100.0,25.8171,25.8171,25.7775,25.8012,15100.0
2005-03-14 11:50:00,32.58,32.61,32.53,32.58,14400.0,25.7933,25.8171,25.7537,25.7933,14400.0
2005-03-14 12:00:00,32.58,32.58,32.56,32.58,6500.0,25.7933,25.7933,25.7775,25.7933,6500.0
2005-03-14 12:10:00,32.59,32.6,32.58,32.59,5600.0,25.8012,25.8092,25.7933,25.8012,5600.0
2005-03-14 12:20:00,32.6,32.61,32.59,32.59,6300.0,25.8092,25.8171,25.8012,25.8012,6300.0
2005-03-14 12:30:00,32.58,32.58,32.54,32.55,8500.0,25.7933,25.7933,25.7617,25.7696,8500.0
2005-03-14 12:40:00,32.55,32.56,32.54,32.54,5300.0,25.7696,25.7775,25.7617,25.7617,5300.0
2005-03-14 12:50:00,32.54,32.57,32.52,32.55,18300.0,25.7617,25.7854,25.7458,25.7696,18300.0
2005-03-14 13:00:00,32.55,32.57,32.53,32.54,7600.0,25.7696,25.7854,25.7537,25.7617,7600.0
2005-03-14 13:10:00,32.55,32.59,32.52,32.54,10700.0,25.7696,25.8012,25.7458,25.7617,10700.0
2005-03-14 13:20:00,32.54,32.54,32.45,32.45,12200.0,25.7617,25.7617,25.6904,25.6904,12200.0
2005-03-14 13:30:00,32.45,32.46,32.4,32.44,17700.0,25.6904,25.6983,25.6508,25.6825,17700.0
2005-03-14 13:40:00,32.42,32.52,32.41,32.5,13600.0,25.6666,25.7458,25.6587,25.73,13600.0
2005-03-14 13:50:00,32.49,32.5,32.44,32.45,15700.0,25.7221,25.73,25.6825,25.6904,15700.0
2005-03-14 14:00:00,32.46,32.56,32.45,32.55,10500.0,25.6983,25.7775,25.6904,25.7696,10500.0
2005-03-14 14:10:00,32.56,32.56,32.52,32.53,18200.0,25.7775,25.7775,25.7458,25.7537,18200.0
2005-03-14 14:20:00,32.53,32.55,32.53,32.54,7500.0,25.7537,25.7696,25.7537,25.7617,7500.0
2005-03-14 14:30:00,32.54,32.55,32.54,32.55,13100.0,25.7617,25.7696,25.7617,25.7696,13100.0
2005-03-14 14:40:00,32.55,32.57,32.54,32.56,13600.0,25.7696,25.7854,25.7617,25.7775,13600.0
2005-03-14 14:50:00,32.56,32.57,32.55,32.56,13600.0,25.7775,25.7854,25.7696,25.7775,13600.0
2005-03-14 15:00:00,32.55,32.61,32.55,32.59,15000.0,25.7696,25.8171,25.7696,25.8012,15000.0
2005-03-14 15:10:00,32.6,32.61,32.59,32.61,22400.0,25.8092,25.8171,25.8012,25.8171,22400.0
2005-03-14 15:20:00,32.6,32.69,32.6,32.69,32100.0,25.8092,25.8804,25.8092,25.8804,32100.0
2005-03-14 15:30:00,32.68,32.73,32.68,32.7,30500.0,25.8725,25.9121,25.8725,25.8883,30500.0
2005-03-14 15:40:00,32.7,32.7,32.66,32.66,35000.0,25.8883,25.8883,25.8567,25.8567,35000.0
2005-03-14 15:50:00,32.65,32.77,32.65,32.76,54400.0,25.8487,25.9437,25.8487,25.9358,54400.0
2005-03-15 09:30:00,32.76,32.76,32.55,32.65,35700.0,25.9358,25.9358,25.7696,25.8487,35700.0
2005-03-15 09:40:00,32.65,32.75,32.62,32.74,15500.0,25.8487,25.9279,25.825,25.92,15500.0
2005-03-15 09:50:00,32.74,32.82,32.72,32.79,19400.0,25.92,25.9833,25.9042,25.9596,19400.0
2005-03-15 10:00:00,32.78,32.78,32.61,32.62,29500.0,25.9517,25.9517,25.8171,25.825,29500.0
2005-03-15 10:10:00,32.66,32.71,32.65,32.65,15300.0,25.8567,25.8962,25.8487,25.8487,15300.0
2005-03-15 10:20:00,32.65,32.72,32.62,32.72,28900.0,25.8487,25.9042,25.825,25.9042,28900.0
2005-03-15 10:30:00,32.72,32.72,32.66,32.66,8900.0,25.9042,25.9042,25.8567,25.8567,8900.0
2005-03-15 10:40:00,32.66,32.72,32.66,32.7,17000.0,25.8567,25.9042,25.8567,25.8883,17000.0
2005-03-15 10:50:00,32.71,32.75,32.7,32.74,11700.0,25.8962,25.9279,25.8883,25.92,11700.0
2005-03-15 11:00:00,32.74,32.76,32.73,32.74,17100.0,25.92,25.9358,25.9121,25.92,17100.0
2005-03-15 11:10:00,32.74,32.76,32.72,32.73,17600.0,25.92,25.9358,25.9042,25.9121,17600.0
2005-03-15 11:20:00,32.72,32.73,32.66,32.66,25300.0,25.9042,25.9121,25.8567,25.8567,25300.0
2005-03-15 11:30:00,32.65,32.7,32.65,32.65,24000.0,25.8487,25.8883,25.8487,25.8487,24000.0
2005-03-15 11:40:00,32.65,32.65,32.55,32.62,23400.0,25.8487,25.8487,25.7696,25.825,23400.0
2005-03-15 11:50:00,32.59,32.68,32.59,32.65,16000.0,25.8012,25.8725,25.8012,25.8487,16000.0
2005-03-15 12:00:00,32.64,32.7,32.63,32.67,37000.0,25.8408,25.8883,25.8329,25.8646,37000.0
2005-03-15 12:10:00,32.67,32.7,32.65,32.69,11300.0,25.8646,25.8883,25.8487,25.8804,11300.0
2005-03-15 12:20:00,32.68,32.71,32.68,32.71,8800.0,25.8725,25.8962,25.8725,25.8962,8800.0
2005-03-15 12:30:00,32.69,32.7,32.65,32.7,11900.0,25.8804,25.8883,25.8487,25.8883,11900.0
2005-03-15 12:40:00,32.71,32.76,32.68,32.76,10500.0,25.8962,25.9358,25.8725,25.9358,10500.0
2005-03-15 12:50:00,32.76,32.76,32.7,32.72,6700.0,25.9358,25.9358,25.8883,25.9042,6700.0
2005-03-15 13:00:00,32.72,32.74,32.68,32.68,13800.0,25.9042,25.92,25.8725,25.8725,13800.0
2005-03-15 13:10:00,32.69,32.7,32.65,32.66,4300.0,25.8804,25.8883,25.8487,25.8567,4300.0
2005-03-15 13:20:00,32.65,32.65,32.63,32.64,7100.0,25.8487,25.8487,25.8329,25.8408,7100.0
2005-03-15 13:30:00,32.64,32.66,32.61,32.61,8000.0,25.8408,25.8567,25.8171,25.8171,8000.0
2005-03-15 13:40:00,32.6,32.61,32.6,32.6,7700.0,25.8092,25.8171,25.8092,25.8092,7700.0
2005-03-15 13:50:00,32.6,32.64,32.6,32.62,21100.0,25.8092,25.8408,25.8092,25.825,21100.0
2005-03-15 14:00:00,32.62,32.65,32.62,32.62,14300.0,25.825,25.8487,25.825,25.825,14300.0
2005-03-15 14:10:00,32.61,32.61,32.56,32.57,9500.0,25.8171,25.8171,25.7775,25.7854,9500.0
2005-03-15 14:20:00,32.57,32.57,32.55,32.56,13100.0,25.7854,25.7854,25.7696,25.7775,13100.0
2005-03-15 14:30:00,32.56,32.62,32.55,32.6,29200.0,25.7775,25.825,25.7696,25.8092,29200.0
2005-03-15 14:40:00,32.6,32.61,32.58,32.6,7000.0,25.8092,25.8171,25.7933,25.8092,7000.0
2005-03-15 14:50:00,32.59,32.65,32.59,32.62,17000.0,25.8012,25.8487,25.8012,25.825,17000.0
2005-03-15 15:00:00,32.62,32.62,32.59,32.62,13500.0,25.825,25.825,25.8012,25.825,13500.0
2005-03-15 15:10:00,32.62,32.62,32.59,32.59,12500.0,25.825,25.825,25.8012,25.8012,12500.0
2005-03-15 15:20:00,32.58,32.59,32.57,32.57,28700.0,25.7933,25.8012,25.7854,25.7854,28700.0
2005-03-15 15:30:00,32.57,32.64,32.55,32.62,26400.0,25.7854,25.8408,25.7696,25.825,26400.0
2005-03-15 15:40:00,32.61,32.61,32.55,32.57,29000.0,25.8171,25.8171,25.7696,25.7854,29000.0
2005-03-15 15:50:00,32.57,32.62,32.55,32.56,49400.0,25.7854,25.825,25.7696,25.7775,49400.0
2005-03-16 09:30:00,32.4,32.69,32.4,32.68,27100.0,25.6508,25.8804,25.6508,25.8725,27100.0
2005-03-16 09:40:00,32.68,32.68,32.35,32.36,22900.0,25.8725,25.8725,25.6112,25.6191,22900.0
2005-03-16 09:50:00,32.36,32.6,32.36,32.56,42400.0,25.6191,25.8092,25.6191,25.7775,42400.0
2005-03-16 10:00:00,32.56,32.63,32.56,32.63,39100.0,25.7775,25.8329,25.7775,25.8329,39100.0
2005-03-16 10:10:00,32.64,32.68,32.59,32.62,19500.0,25.8408,25.8725,25.8012,25.825,19500.0
2005-03-16 10:20:00,32.62,32.62,32.55,32.56,22000.0,25.825,25.825,25.7696,25.7775,22000.0
2005-03-16 10:30:00,32.56,32.56,32.43,32.43,19000.0,25.7775,25.7775,25.6746,25.6746,19000.0
2005-03-16 10:40:00,32.42,32.42,32.32,32.32,20000.0,25.6666,25.6666,25.5875,25.5875,20000.0
2005-03-16 10:50:00,32.31,32.31,32.29,32.29,10100.0,25.5796,25.5796,25.5637,25.5637,10100.0
2005-03-16 11:00:00,32.29,32.3,32.25,32.28,27800.0,25.5637,25.5716,25.5321,25.5558,27800.0
2005-03-16 11:10:00,32.29,32.3,32.24,32.27,14100.0,25.5637,25.5716,25.5241,25.5479,14100.0
2005-03-16 11:20:00,32.26,32.35,32.25,32.33,24600.0,25.54,25.6112,25.5321,25.5954,24600.0
2005-03-16 11:30:00,32.32,32.41,32.32,32.41,32400.0,25.5875,25.6587,25.5875,25.6587,32400.0
2005-03-16 11:40:00,32.4,32.41,32.4,32.41,13100.0,25.6508,25.6587,25.6508,25.6587,13100.0
2005-03-16 11:50:00,32.4,32.44,32.38,32.43,10100.0,25.6508,25.6825,25.635,25.6746,10100.0
2005-03-16 12:00:00,32.43,32.43,32.39,32.39,4800.0,25.6746,25.6746,25.6429,25.6429,4800.0
2005-03-16 12:10:00,32.39,32.4,32.39,32.4,16300.0,25.6429,25.6508,25.6429,25.6508,16300.0
2005-03-16 12:20:00,32.4,32.41,32.3,32.38,28600.0,25.6508,25.6587,25.5716,25.635,28600.0
2005-03-16 12:30:00,32.39,32.49,32.38,32.49,22800.0,25.6429,25.7221,25.635,25.7221,22800.0
2005-03-16 12:40:00,32.48,32.49,32.46,32.47,20300.0,25.7142,25.7221,25.6983,25.7062,20300.0
2005-03-16 12:50:00,32.47,32.48,32.44,32.46,14400.0,25.7062,25.7142,25.6825,25.6983,14400.0
2005-03-16 13:00:00,32.47,32.49,32.47,32.47,12200.0,25.7062,25.7221,25.7062,25.7062,12200.0
2005-03-16 13:10:00,32.47,32.47,32.46,32.46,10700.0,25.7062,25.7062,25.6983,25.6983,10700.0
2005-03-16 13:20:00,32.46,32.48,32.46,32.47,21900.0,25.6983,25.7142,25.6983,25.7062,21900.0
2005-03-16 13:30:00,32.47,32.47,32.4,32.4,18600.0,25.7062,25.7062,25.6508,25.6508,18600.0
2005-03-16 13:40:00,32.4,32.41,32.37,32.38,19400.0,25.6508,25.6587,25.6271,25.635,19400.0
2005-03-16 13:50:00,32.38,32.38,32.32,32.32,21700.0,25.635,25.635,25.5875,25.5875,21700.0
2005-03-16 14:00:00,32.32,32.34,32.26,32.33,25800.0,25.5875,25.6033,25.54,25.5954,25800.0
2005-03-16 14:10:00,32.33,32.33,32.3,32.3,18500.0,25.5954,25.5954,25.5716,25.5716,18500.0
2005-03-16 14:20:00,32.31,32.34,32.28,32.28,18900.0,25.5796,25.6033,25.5558,25.5558,18900.0
2005-03-16 14:30:00,32.28,32.29,32.27,32.29,19000.0,25.5558,25.5637,25.5479,25.5637,19000.0
2005-03-16 14:40:00,32.29,32.31,32.27,32.28,20900.0,25.5637,25.5796,25.5479,25.5558,20900.0
2005-03-16 14:50:00,32.28,32.38,32.28,32.31,24700.0,25.5558,25.635,25.5558,25.5796,24700.0
2005-03-16 15:00:00,32.31,32.32,32.3,32.32,26700.0,25.5796,25.5875,25.5716,25.5875,26700.0
2005-03-16 15:10:00,32.33,32.34,32.31,32.31,22700.0,25.5954,25.6033,25.5796,25.5796,22700.0
2005-03-16 15:20:00,32.31,32.31,32.28,32.28,18700.0,25.5796,25.5796,25.5558,25.5558,18700.0
2005-03-16 15:30:00,32.28,32.3,32.24,32.3,49000.0,25.5558,25.5716,25.5241,25.5716,49000.0
2005-03-16 15:40:00,32.3,32.3,32.26,32.27,22800.0,25.5716,25.5716,25.54,25.5479,22800.0
2005-03-16 15:50:00,32.27,32.31,32.26,32.28,56000.0,25.5479,25.5796,25.54,25.5558,56000.0
2005-03-17 09:30:00,32.48,32.59,32.45,32.59,51100.0,25.7142,25.8012,25.6904,25.8012,51100.0
2005-03-17 09:40:00,32.58,32.58,32.4,32.49,29600.0,25.7933,25.7933,25.6508,25.7221,29600.0
2005-03-17 09:50:00,32.49,32.58,32.46,32.46,32700.0,25.7221,25.7933,25.6983,25.6983,32700.0
2005-03-17 10:00:00,32.47,32.54,32.38,32.45,30500.0,25.7062,25.7617,25.635,25.6904,30500.0
2005-03-17 10:10:00,32.45,32.45,32.43,32.44,17500.0,25.6904,25.6904,25.6746,25.6825,17500.0
2005-03-17 10:20:00,32.44,32.55,32.43,32.55,26900.0,25.6825,25.7696,25.6746,25.7696,26900.0
2005-03-17 10:30:00,32.55,32.56,32.51,32.51,19100.0,25.7696,25.7775,25.7379,25.7379,19100.0
2005-03-17 10:40:00,32.5,32.51,32.49,32.49,8000.0,25.73,25.7379,25.7221,25.7221,8000.0
2005-03-17 10:50:00,32.49,32.6,32.48,32.6,27900.0,25.7221,25.8092,25.7142,25.8092,27900.0
2005-03-17 11:00:00,32.6,32.7,32.6,32.7,28700.0,25.8092,25.8883,25.8092,25.8883,28700.0
2005-03-17 11:10:00,32.69,32.71,32.68,32.71,25600.0,25.8804,25.8962,25.8725,25.8962,25600.0
2005-03-17 11:20:00,32.71,32.72,32.71,32.71,8800.0,25.8962,25.9042,25.8962,25.8962,8800.0
2005-03-17 11:30:00,32.71,32.72,32.65,32.65,14700.0,25.8962,25.9042,25.8487,25.8487,14700.0
2005-03-17 11:40:00,32.64,32.65,32.62,32.65,19200.0,25.8408,25.8487,25.825,25.8487,19200.0
2005-03-17 11:50:00,32.65,32.65,32.62,32.64,5100.0,25.8487,25.8487,25.825,25.8408,5100.0
2005-03-17 12:00:00,32.63,32.64,32.6,32.64,37700.0,25.8329,25.8408,25.8092,25.8408,37700.0
2005-03-17 12:10:00,32.64,32.67,32.64,32.66,10900.0,25.8408,25.8646,25.8408,25.8567,10900.0
2005-03-17 12:20:00,32.66,32.74,32.66,32.74,19000.0,25.8567,25.92,25.8567,25.92,19000.0
2005-03-17 12:30:00,32.74,32.79,32.74,32.78,12200.0,25.92,25.9596,25.92,25.9517,12200.0
2005-03-17 12:40:00,32.77,32.78,32.75,32.76,10200.0,25.9437,25.9517,25.9279,25.9358,10200.0
2005-03-17 12:50:00,32.76,32.76,32.71,32.71,14500.0,25.9358,25.9358,25.8962,25.8962,14500.0
2005-03-17 13:00:00,32.71,32.73,32.69,32.69,9000.0,25.8962,25.9121,25.8804,25.8804,9000.0
2005-03-17 13:10:00,32.69,32.7,32.68,32.68,13300.0,25.8804,25.8883,25.8725,25.8725,13300.0
2005-03-17 13:20:00,32.67,32.68,32.67,32.68,11700.0,25.8646,25.8725,25.8646,25.8725,11700.0
2005-03-17 13:30:00,32.68,32.68,32.67,32.68,15500.0,25.8725,25.8725,25.8646,25.8725,15500.0
2005-03-17 13:40:00,32.69,32.69,32.66,32.66,5400.0,25.8804,25.8804,25.8567,25.8567,5400.0
2005-03-17 13:50:00,32.66,32.75,32.61,32.63,41400.0,25.8567,25.9279,25.8171,25.8329,41400.0
2005-03-17 14:00:00,32.63,32.63,32.56,32.56,7700.0,25.8329,25.8329,25.7775,25.7775,7700.0
2005-03-17 14:10:00,32.56,32.56,32.5,32.55,26000.0,25.7775,25.7775,25.73,25.7696,26000.0
2005-03-17 14:20:00,32.55,32.64,32.55,32.64,33400.0,25.7696,25.8408,25.7696,25.8408,33400.0
2005-03-17 14:30:00,32.65,32.69,32.65,32.68,13400.0,25.8487,25.8804,25.8487,25.8725,13400.0
2005-03-17 14:40:00,32.68,32.73,32.68,32.72,14400.0,25.8725,25.9121,25.8725,25.9042,14400.0
2005-03-17 14:50:00,32.72,32.72,32.7,32.71,32200.0,25.9042,25.9042,25.8883,25.8962,32200.0
2005-03-17 15:00:00,32.71,32.71,32.64,32.69,23800.0,25.8962,25.8962,25.8408,25.8804,23800.0
2005-03-17 15:10:00,32.7,32.7,32.67,32.68,10800.0,25.8883,25.8883,25.8646,25.8725,10800.0
2005-03-17 15:20:00,32.68,32.7,32.67,32.7,28100.0,25.8725,25.8883,25.8646,25.8883,28100.0
2005-03-17 15:30:00,32.7,32.76,32.69,32.76,50200.0,25.8883,25.9358,25.8804,25.9358,50200.0
2005-03-17 15:40:00,32.76,32.76,32.69,32.7,21100.0,25.9358,25.9358,25.8804,25.8883,21100.0
2005-03-17 15:50:00,32.7,32.7,32.68,32.68,31900.0,25.8883,25.8883,25.8725,25.8725,31900.0
2005-03-18 09:30:00,32.56,32.57,32.4,32.4,223700.0,25.7775,25.7854,25.6508,25.6508,223700.0
2005-03-18 09:40:00,32.4,32.45,32.3,32.3,51100.0,25.6508,25.6904,25.5716,25.5716,51100.0
2005-03-18 09:50:00,32.3,32.52,32.3,32.32,44300.0,25.5716,25.7458,25.5716,25.5875,44300.0
2005-03-18 10:00:00,32.31,32.44,32.26,32.35,34300.0,25.5796,25.6825,25.54,25.6112,34300.0
2005-03-18 10:10:00,32.35,32.4,32.34,32.38,19700.0,25.6112,25.6508,25.6033,25.635,19700.0
2005-03-18 10:20:00,32.38,32.39,32.33,32.33,21200.0,25.635,25.6429,25.5954,25.5954,21200.0
2005-03-18 10:30:00,32.33,32.34,32.19,32.2,41300.0,25.5954,25.6033,25.4846,25.4925,41300.0
2005-03-18 10:40:00,32.19,32.25,32.19,32.23,46200.0,25.4846,25.5321,25.4846,25.5162,46200.0
2005-03-18 10:50:00,32.23,32.51,32.23,32.51,22100.0,25.5162,25.7379,25.5162,25.7379,22100.0
2005-03-18 11:00:00,32.53,32.58,32.45,32.57,29900.0,25.7537,25.7933,25.6904,25.7854,29900.0
2005-03-18 11:10:00,32.57,32.58,32.49,32.51,10400.0,25.7854,25.7933,25.7221,25.7379,10400.0
2005-03-18 11:20:00,32.5,32.6,32.5,32.55,21500.0,25.73,25.8092,25.73,25.7696,21500.0
2005-03-18 11:30:00,32.53,32.54,32.44,32.47,13900.0,25.7537,25.7617,25.6825,25.7062,13900.0
2005-03-18 11:40:00,32.47,32.49,32.45,32.48,12300.0,25.7062,25.7221,25.6904,25.7142,12300.0
2005-03-18 11:50:00,32.49,32.58,32.49,32.58,10600.0,25.7221,25.7933,25.7221,25.7933,10600.0
2005-03-18 12:00:00,32.58,32.59,32.55,32.59,9300.0,25.7933,25.8012,25.7696,25.8012,9300.0
2005-03-18 12:10:00,32.59,32.6,32.55,32.55,7600.0,25.8012,25.8092,25.7696,25.7696,7600.0
2005-03-18 12:20:00,32.55,32.58,32.55,32.57,9100.0,25.7696,25.7933,25.7696,25.7854,9100.0
2005-03-18 12:30:00,32.58,32.6,32.56,32.58,10400.0,25.7933,25.8092,25.7775,25.7933,10400.0
2005-03-18 12:40:00,32.59,32.62,32.59,32.6,9200.0,25.8012,25.825,25.8012,25.8092,9200.0
2005-03-18 12:50:00,32.6,32.6,32.52,32.52,12000.0,25.8092,25.8092,25.7458,25.7458,12000.0
2005-03-18 13:00:00,32.52,32.53,32.45,32.45,16800.0,25.7458,25.7537,25.6904,25.6904,16800.0
2005-03-18 13:10:00,32.45,32.52,32.43,32.49,23700.0,25.6904,25.7458,25.6746,25.7221,23700.0
2005-03-18 13:20:00,32.49,32.5,32.46,32.48,8800.0,25.7221,25.73,25.6983,25.7142,8800.0
2005-03-18 13:30:00,32.47,32.55,32.47,32.53,27400.0,25.7062,25.7696,25.7062,25.7537,27400.0
2005-03-18 13:40:00,32.53,32.53,32.37,32.39,45300.0,25.7537,25.7537,25.6271,25.6429,45300.0
2005-03-18 13:50:00,32.4,32.45,32.36,32.43,18800.0,25.6508,25.6904,25.6191,25.6746,18800.0
2005-03-18 14:00:00,32.44,32.49,32.43,32.47,16600.0,25.6825,25.7221,25.6746,25.7062,16600.0
2005-03-18 14:10:00,32.47,32.48,32.4,32.41,15200.0,25.7062,25.7142,25.6508,25.6587,15200.0
2005-03-18 14:20:00,32.42,32.44,32.4,32.43,27100.0,25.6666,25.6825,25.6508,25.6746,27100.0
2005-03-18 14:30:00,32.43,32.46,32.4,32.4,37800.0,25.6746,25.6983,25.6508,25.6508,37800.0
2005-03-18 14:40:00,32.42,32.42,32.33,32.35,21300.0,25.6666,25.6666,25.5954,25.6112,21300.0
2005-03-18 14:50:00,32.36,32.4,32.3,32.32,42700.0,25.6191,25.6508,25.5716,25.5875,42700.0
2005-03-18 15:00:00,32.32,32.32,32.08,32.13,75600.0,25.5875,25.5875,25.3975,25.4371,75600.0
2005-03-18 15:10:00,32.13,32.19,32.13,32.18,60700.0,25.4371,25.4846,25.4371,25.4766,60700.0
2005-03-18 15:20:00,32.18,32.19,32.1,32.18,51600.0,25.4766,25.4846,25.4133,25.4766,51600.0
2005-03-18 15:30:00,32.18,32.22,32.15,32.18,61200.0,25.4766,25.5083,25.4529,25.4766,61200.0
2005-03-18 15:40:00,32.18,32.24,32.17,32.22,107000.0,25.4766,25.5241,25.4687,25.5083,107000.0
2005-03-18 15:50:00,32.22,32.42,32.21,32.42,227800.0,25.5083,25.6666,25.5004,25.6666,227800.0
2005-03-21 09:30:00,32.37,32.38,32.26,32.32,39900.0,25.6271,25.635,25.54,25.5875,39900.0
2005-03-21 09:40:00,32.37,32.46,32.34,32.4,29100.0,25.6271,25.6983,25.6033,25.6508,29100.0
2005-03-21 09:50:00,32.4,32.41,32.34,32.34,15400.0,25.6508,25.6587,25.6033,25.6033,15400.0
2005-03-21 10:00:00,32.34,32.35,32.3,32.3,20600.0,25.6033,25.6112,25.5716,25.5716,20600.0
2005-03-21 10:10:00,32.3,32.31,32.24,32.31,11800.0,25.5716,25.5796,25.5241,25.5796,11800.0
2005-03-21 10:20:00,32.31,32.33,32.3,32.32,18500.0,25.5796,25.5954,25.5716,25.5875,18500.0
2005-03-21 10:30:00,32.32,32.32,32.24,32.26,32500.0,25.5875,25.5875,25.5241,25.54,32500.0
2005-03-21 10:40:00,32.27,32.29,32.24,32.26,14400.0,25.5479,25.5637,25.5241,25.54,14400.0
2005-03-21 10:50:00,32.26,32.3,32.25,32.29,24300.0,25.54,25.5716,25.5321,25.5637,24300.0
2005-03-21 11:00:00,32.29,32.3,32.26,32.26,9700.0,25.5637,25.5716,25.54,25.54,9700.0
2005-03-21 11:10:00,32.25,32.26,32.19,32.25,23400.0,25.5321,25.54,25.4846,25.5321,23400.0
2005-03-21 11:20:00,32.25,32.3,32.21,32.22,11800.0,25.5321,25.5716,25.5004,25.5083,11800.0
2005-03-21 11:30:00,32.21,32.25,32.2,32.23,16500.0,25.5004,25.5321,25.4925,25.5162,16500.0
2005-03-21 11:40:00,32.22,32.26,32.22,32.26,6800.0,25.5083,25.54,25.5083,25.54,6800.0
2005-03-21 11:50:00,32.25,32.35,32.25,32.3,24000.0,25.5321,25.6112,25.5321,25.5716,24000.0
2005-03-21 12:00:00,32.3,32.38,32.3,32.36,13500.0,25.5716,25.635,25.5716,25.6191,13500.0
2005-03-21 12:10:00,32.38,32.48,32.38,32.42,22400.0,25.635,25.7142,25.635,25.6666,22400.0
2005-03-21 12:20:00,32.42,32.43,32.4,32.4,5400.0,25.6666,25.6746,25.6508,25.6508,5400.0
2005-03-21 12:30:00,32.39,32.39,32.35,32.39,9900.0,25.6429,25.6429,25.6112,25.6429,9900.0
2005-03-21 12:40:00,32.39,32.39,32.35,32.36,7800.0,25.6429,25.6429,25.6112,25.6191,7800.0
2005-03-21 12:50:00,32.35,32.38,32.35,32.36,12600.0,25.6112,25.635,25.6112,25.6191,12600.0
2005-03-21 13:00:00,32.36,32.39,32.35,32.39,10200.0,25.6191,25.6429,25.6112,25.6429,10200.0
2005-03-21 13:10:00,32.38,32.39,32.37,32.39,7500.0,25.635,25.6429,25.6271,25.6429,7500.0
2005-03-21 13:20:00,32.39,32.41,32.38,32.4,18400.0,25.6429,25.6587,25.635,25.6508,18400.0
2005-03-21 13:30:00,32.39,32.43,32.39,32.42,9400.0,25.6429,25.6746,25.6429,25.6666,9400.0
2005-03-21 13:40:00,32.42,32.42,32.38,32.41,16200.0,25.6666,25.6666,25.635,25.6587,16200.0
2005-03-21 13:50:00,32.41,32.46,32.41,32.44,16100.0,25.6587,25.6983,25.6587,25.6825,16100.0
2005-03-21 14:00:00,32.43,32.43,32.41,32.42,21800.0,25.6746,25.6746,25.6587,25.6666,21800.0
2005-03-21 14:10:00,32.42,32.42,32.38,32.38,11000.0,25.6666,25.6666,25.635,25.635,11000.0
2005-03-21 14:20:00,32.39,32.41,32.38,32.38,13100.0,25.6429,25.6587,25.635,25.635,13100.0
2005-03-21 14:30:00,32.39,32.42,32.35,32.42,14300.0,25.6429,25.6666,25.6112,25.6666,14300.0
2005-03-21 14:40:00,32.42,32.44,32.37,32.37,8500.0,25.6666,25.6825,25.6271,25.6271,8500.0
2005-03-21 14:50:00,32.37,32.39,32.36,32.39,11800.0,25.6271,25.6429,25.6191,25.6429,11800.0
2005-03-21 15:00:00,32.39,32.47,32.39,32.46,8500.0,25.6429,25.7062,25.6429,25.6983,8500.0
2005-03-21 15:10:00,32.46,32.52,32.46,32.51,26300.0,25.6983,25.7458,25.6983,25.7379,26300.0
2005-03-21 15:20:00,32.51,32.55,32.51,32.51,24200.0,25.7379,25.7696,25.7379,25.7379,24200.0
2005-03-21 15:30:00,32.51,32.53,32.51,32.53,30600.0,25.7379,25.7537,25.7379,25.7537,30600.0
2005-03-21 15:40:00,32.52,32.52,32.47,32.5,30500.0,25.7458,25.7458,25.7062,25.73,30500.0
2005-03-21 15:50:00,32.5,32.51,32.44,32.48,23900.0,25.73,25.7379,25.6825,25.7142,23900.0
2005-03-22 09:30:00,32.43,32.56,32.41,32.47,21300.0,25.6746,25.7775,25.6587,25.7062,21300.0
2005-03-22 09:40:00,32.47,32.47,32.35,32.35,26900.0,25.7062,25.7062,25.6112,25.6112,26900.0
2005-03-22 09:50:00,32.36,32.55,32.35,32.54,26600.0,25.6191,25.7696,25.6112,25.7617,26600.0
2005-03-22 10:00:00,32.54,32.54,32.42,32.48,27000.0,25.7617,25.7617,25.6666,25.7142,27000.0
2005-03-22 10:10:00,32.48,32.5,32.48,32.49,9300.0,25.7142,25.73,25.7142,25.7221,9300.0
2005-03-22 10:20:00,32.49,32.58,32.49,32.57,13800.0,25.7221,25.7933,25.7221,25.7854,13800.0
2005-03-22 10:30:00,32.57,32.62,32.57,32.62,25300.0,25.7854,25.825,25.7854,25.825,25300.0
2005-03-22 10:40:00,32.62,32.66,32.62,32.66,18200.0,25.825,25.8567,25.825,25.8567,18200.0
2005-03-22 10:50:00,32.66,32.7,32.66,32.69,12100.0,25.8567,25.8883,25.8567,25.8804,12100.0
2005-03-22 11:00:00,32.69,32.7,32.66,32.69,30900.0,25.8804,25.8883,25.8567,25.8804,30900.0
2005-03-22 11:10:00,32.69,32.69,32.66,32.67,33800.0,25.8804,25.8804,25.8567,25.8646,33800.0
2005-03-22 11:20:00,32.67,32.71,32.67,32.67,27800.0,25.8646,25.8962,25.8646,25.8646,27800.0
2005-03-22 11:30:00,32.67,32.67,32.62,32.62,29400.0,25.8646,25.8646,25.825,25.825,29400.0
2005-03-22 11:40:00,32.62,32.62,32.59,32.59,10800.0,25.825,25.825,25.8012,25.8012,10800.0
2005-03-22 11:50:00,32.59,32.61,32.59,32.6,12600.0,25.8012,25.8171,25.8012,25.8092,12600.0
2005-03-22 12:00:00,32.6,32.64,32.6,32.63,11800.0,25.8092,25.8408,25.8092,25.8329,11800.0
2005-03-22 12:10:00,32.63,32.64,32.62,32.64,6200.0,25.8329,25.8408,25.825,25.8408,6200.0
2005-03-22 12:20:00,32.64,32.68,32.64,32.68,6800.0,25.8408,25.8725,25.8408,25.8725,6800.0
2005-03-22 12:30:00,32.68,32.68,32.66,32.67,10300.0,25.8725,25.8725,25.8567,25.8646,10300.0
2005-03-22 12:40:00,32.67,32.67,32.65,32.67,7600.0,25.8646,25.8646,25.8487,25.8646,7600.0
2005-03-22 12:50:00,32.67,32.7,32.67,32.68,20200.0,25.8646,25.8883,25.8646,25.8725,20200.0
2005-03-22 13:00:00,32.68,32.69,32.66,32.68,14900.0,25.8725,25.8804,25.8567,25.8725,14900.0
2005-03-22 13:10:00,32.69,32.72,32.68,32.7,22200.0,25.8804,25.9042,25.8725,25.8883,22200.0
2005-03-22 13:20:00,32.69,32.7,32.67,32.69,26400.0,25.8804,25.8883,25.8646,25.8804,26400.0
2005-03-22 13:30:00,32.7,32.71,32.68,32.71,10400.0,25.8883,25.8962,25.8725,25.8962,10400.0
2005-03-22 13:40:00,32.7,32.75,32.7,32.74,8900.0,25.8883,25.9279,25.8883,25.92,8900.0
2005-03-22 13:50:00,32.74,32.77,32.74,32.77,8300.0,25.92,25.9437,25.92,25.9437,8300.0
2005-03-22 14:00:00,32.77,32.8,32.77,32.79,7800.0,25.9437,25.9675,25.9437,25.9596,7800.0
2005-03-22 14:10:00,32.8,32.8,32.78,32.78,16500.0,25.9675,25.9675,25.9517,25.9517,16500.0
2005-03-22 14:20:00,32.78,32.78,32.61,32.62,28500.0,25.9517,25.9517,25.8171,25.825,28500.0
2005-03-22 14:30:00,32.63,32.68,32.56,32.56,22500.0,25.8329,25.8725,25.7775,25.7775,22500.0
2005-03-22 14:40:00,32.55,32.56,32.47,32.47,25800.0,25.7696,25.7775,25.7062,25.7062,25800.0
2005-03-22 14:50:00,32.47,32.52,32.45,32.51,17300.0,25.7062,25.7458,25.6904,25.7379,17300.0
2005-03-22 15:00:00,32.51,32.52,32.45,32.45,21100.0,25.7379,25.7458,25.6904,25.6904,21100.0
2005-03-22 15:10:00,32.44,32.47,32.42,32.43,22300.0,25.6825,25.7062,25.6666,25.6746,22300.0
2005-03-22 15:20:00,32.43,32.49,32.43,32.46,27100.0,25.6746,25.7221,25.6746,25.6983,27100.0
2005-03-22 15:30:00,32.46,32.48,32.44,32.44,33100.0,25.6983,25.7142,25.6825,25.6825,33100.0
2005-03-22 15:40:00,32.44,32.45,32.4,32.42,41900.0,25.6825,25.6904,25.6508,25.6666,41900.0
2005-03-22 15:50:00,32.42,32.48,32.39,32.39,74100.0,25.6666,25.7142,25.6429,25.6429,74100.0
2005-03-23 09:30:00,32.3,32.3,32.15,32.17,21200.0,25.5716,25.5716,25.4529,25.4687,21200.0
2005-03-23 09:40:00,32.17,32.33,32.16,32.28,23600.0,25.4687,25.5954,25.4608,25.5558,23600.0
2005-03-23 09:50:00,32.28,32.31,32.26,32.26,30100.0,25.5558,25.5796,25.54,25.54,30100.0
2005-03-23 10:00:00,32.26,32.32,32.25,32.31,35600.0,25.54,25.5875,25.5321,25.5796,35600.0
2005-03-23 10:10:00,32.36,32.36,32.28,32.3,17100.0,25.6191,25.6191,25.5558,25.5716,17100.0
2005-03-23 10:20:00,32.3,32.31,32.24,32.25,18000.0,25.5716,25.5796,25.5241,25.5321,18000.0
2005-03-23 10:30:00,32.26,32.33,32.25,32.3,34200.0,25.54,25.5954,25.5321,25.5716,34200.0
2005-03-23 10:40:00,32.3,32.3,32.28,32.3,42200.0,25.5716,25.5716,25.5558,25.5716,42200.0
2005-03-23 10:50:00,32.3,32.32,32.26,32.32,35200.0,25.5716,25.5875,25.54,25.5875,35200.0
2005-03-23 11:00:00,32.31,32.32,32.26,32.32,12900.0,25.5796,25.5875,25.54,25.5875,12900.0
2005-03-23 11:10:00,32.36,32.39,32.27,32.33,37300.0,25.6191,25.6429,25.5479,25.5954,37300.0
2005-03-23 11:20:00,32.33,32.34,32.26,32.32,12800.0,25.5954,25.6033,25.54,25.5875,12800.0
2005-03-23 11:30:00,32.32,32.35,32.26,32.28,15100.0,25.5875,25.6112,25.54,25.5558,15100.0
2005-03-23 11:40:00,32.27,32.33,32.26,32.32,13500.0,25.5479,25.5954,25.54,25.5875,13500.0
2005-03-23 11:50:00,32.31,32.32,32.26,32.32,19500.0,25.5796,25.5875,25.54,25.5875,19500.0
2005-03-23 12:00:00,32.3,32.36,32.3,32.35,10400.0,25.5716,25.6191,25.5716,25.6112,10400.0
2005-03-23 12:10:00,32.35,32.45,32.34,32.38,10300.0,25.6112,25.6904,25.6033,25.635,10300.0
2005-03-23 12:20:00,32.36,32.37,32.34,32.36,13300.0,25.6191,25.6271,25.6033,25.6191,13300.0
2005-03-23 12:30:00,32.36,32.36,32.32,32.33,9800.0,25.6191,25.6191,25.5875,25.5954,9800.0
2005-03-23 12:40:00,32.33,32.37,32.33,32.36,9700.0,25.5954,25.6271,25.5954,25.6191,9700.0
2005-03-23 12:50:00,32.36,32.37,32.36,32.37,12000.0,25.6191,25.6271,25.6191,25.6271,12000.0
2005-03-23 13:00:00,32.36,32.39,32.36,32.38,8800.0,25.6191,25.6429,25.6191,25.635,8800.0
2005-03-23 13:10:00,32.38,32.39,32.35,32.35,23800.0,25.635,25.6429,25.6112,25.6112,23800.0
2005-03-23 13:20:00,32.36,32.37,32.32,32.32,18100.0,25.6191,25.6271,25.5875,25.5875,18100.0
2005-03-23 13:30:00,32.32,32.33,32.32,32.33,10100.0,25.5875,25.5954,25.5875,25.5954,10100.0
2005-03-23 13:40:00,32.33,32.43,32.33,32.43,26300.0,25.5954,25.6746,25.5954,25.6746,26300.0
2005-03-23 13:50:00,32.41,32.41,32.36,32.37,5200.0,25.6587,25.6587,25.6191,25.6271,5200.0
2005-03-23 14:00:00,32.37,32.49,32.37,32.42,21300.0,25.6271,25.7221,25.6271,25.6666,21300.0
2005-03-23 14:10:00,32.42,32.42,32.37,32.4,14000.0,25.6666,25.6666,25.6271,25.6508,14000.0
2005-03-23 14:20:00,32.39,32.42,32.38,32.42,8900.0,25.6429,25.6666,25.635,25.6666,8900.0
2005-03-23 14:30:00,32.42,32.42,32.35,32.35,14100.0,25.6666,25.6666,25.6112,25.6112,14100.0
2005-03-23 14:40:00,32.35,32.36,32.33,32.34,16300.0,25.6112,25.6191,25.5954,25.6033,16300.0
2005-03-23 14:50:00,32.35,32.41,32.33,32.4,19900.0,25.6112,25.6587,25.5954,25.6508,19900.0
2005-03-23 15:00:00,32.41,32.43,32.39,32.4,32900.0,25.6587,25.6746,25.6429,25.6508,32900.0
2005-03-23 15:10:00,32.4,32.42,32.38,32.39,33300.0,25.6508,25.6666,25.635,25.6429,33300.0
2005-03-23 15:20:00,32.39,32.42,32.35,32.42,42300.0,25.6429,25.6666,25.6112,25.6666,42300.0
2005-03-23 15:30:00,32.41,32.42,32.38,32.4,17300.0,25.6587,25.6666,25.635,25.6508,17300.0
2005-03-23 15:40:00,32.4,32.41,32.38,32.4,52600.0,25.6508,25.6587,25.635,25.6508,52600.0
2005-03-23 15:50:00,32.4,32.41,32.4,32.4,36000.0,25.6508,25.6587,25.6508,25.6508,36000.0
2005-03-24 09:30:00,32.45,32.58,32.43,32.56,28000.0,25.6904,25.7933,25.6746,25.7775,28000.0
2005-03-24 09:40:00,32.52,32.7,32.5,32.55,23200.0,25.7458,25.8883,25.73,25.7696,23200.0
2005-03-24 09:50:00,32.54,32.61,32.52,32.6,30900.0,25.7617,25.8171,25.7458,25.8092,30900.0
2005-03-24 10:00:00,32.59,32.62,32.55,32.61,20100.0,25.8012,25.825,25.7696,25.8171,20100.0
2005-03-24 10:10:00,32.61,32.63,32.57,32.62,18000.0,25.8171,25.8329,25.7854,25.825,18000.0
2005-03-24 10:20:00,32.62,32.62,32.57,32.6,9300.0,25.825,25.825,25.7854,25.8092,9300.0
2005-03-24 10:30:00,32.6,32.72,32.59,32.61,23600.0,25.8092,25.9042,25.8012,25.8171,23600.0
2005-03-24 10:40:00,32.61,32.61,32.49,32.49,12200.0,25.8171,25.8171,25.7221,25.7221,12200.0
2005-03-24 10:50:00,32.48,32.52,32.48,32.5,16400.0,25.7142,25.7458,25.7142,25.73,16400.0
2005-03-24 11:00:00,32.51,32.52,32.45,32.45,41000.0,25.7379,25.7458,25.6904,25.6904,41000.0
2005-03-24 11:10:00,32.47,32.47,32.45,32.45,9700.0,25.7062,25.7062,25.6904,25.6904,9700.0
2005-03-24 11:20:00,32.46,32.51,32.46,32.51,15500.0,25.6983,25.7379,25.6983,25.7379,15500.0
2005-03-24 11:30:00,32.5,32.54,32.5,32.52,8100.0,25.73,25.7617,25.73,25.7458,8100.0
2005-03-24 11:40:00,32.52,32.54,32.5,32.53,9800.0,25.7458,25.7617,25.73,25.7537,9800.0
2005-03-24 11:50:00,32.52,32.55,32.52,32.54,9100.0,25.7458,25.7696,25.7458,25.7617,9100.0
2005-03-24 12:00:00,32.54,32.74,32.54,32.74,29600.0,25.7617,25.92,25.7617,25.92,29600.0
2005-03-24 12:10:00,32.74,32.74,32.63,32.63,20300.0,25.92,25.92,25.8329,25.8329,20300.0
2005-03-24 12:20:00,32.64,32.72,32.64,32.7,19000.0,25.8408,25.9042,25.8408,25.8883,19000.0
2005-03-24 12:30:00,32.7,32.75,32.67,32.74,11500.0,25.8883,25.9279,25.8646,25.92,11500.0
2005-03-24 12:40:00,32.75,32.75,32.73,32.73,4200.0,25.9279,25.9279,25.9121,25.9121,4200.0
2005-03-24 12:50:00,32.73,32.76,32.73,32.75,13800.0,25.9121,25.9358,25.9121,25.9279,13800.0
2005-03-24 13:00:00,32.75,32.75,32.73,32.73,7500.0,25.9279,25.9279,25.9121,25.9121,7500.0
2005-03-24 13:10:00,32.73,32.73,32.66,32.67,10500.0,25.9121,25.9121,25.8567,25.8646,10500.0
2005-03-24 13:20:00,32.68,32.68,32.61,32.64,41800.0,25.8725,25.8725,25.8171,25.8408,41800.0
2005-03-24 13:30:00,32.64,32.66,32.64,32.65,11400.0,25.8408,25.8567,25.8408,25.8487,11400.0
2005-03-24 13:40:00,32.65,32.67,32.65,32.66,7300.0,25.8487,25.8646,25.8487,25.8567,7300.0
2005-03-24 13:50:00,32.66,32.68,32.65,32.67,9700.0,25.8567,25.8725,25.8487,25.8646,9700.0
2005-03-24 14:00:00,32.68,32.75,32.67,32.75,18200.0,25.8725,25.9279,25.8646,25.9279,18200.0
2005-03-24 14:10:00,32.75,32.78,32.73,32.74,18800.0,25.9279,25.9517,25.9121,25.92,18800.0
2005-03-24 14:20:00,32.73,32.73,32.71,32.72,20800.0,25.9121,25.9121,25.8962,25.9042,20800.0
2005-03-24 14:30:00,32.72,32.72,32.68,32.68,21100.0,25.9042,25.9042,25.8725,25.8725,21100.0
2005-03-24 14:40:00,32.68,32.69,32.63,32.64,31700.0,25.8725,25.8804,25.8329,25.8408,31700.0
2005-03-24 14:50:00,32.64,32.65,32.63,32.65,8400.0,25.8408,25.8487,25.8329,25.8487,8400.0
2005-03-24 15:00:00,32.65,32.7,32.61,32.66,41300.0,25.8487,25.8883,25.8171,25.8567,41300.0
2005-03-24 15:10:00,32.66,32.74,32.66,32.74,26300.0,25.8567,25.92,25.8567,25.92,26300.0
2005-03-24 15:20:00,32.74,32.82,32.73,32.81,48300.0,25.92,25.9833,25.9121,25.9754,48300.0
2005-03-24 15:30:00,32.8,32.8,32.77,32.79,47500.0,25.9675,25.9675,25.9437,25.9596,47500.0
2005-03-24 15:40:00,32.79,32.8,32.75,32.75,32300.0,25.9596,25.9675,25.9279,25.9279,32300.0
2005-03-24 15:50:00,32.76,32.77,32.75,32.76,70500.0,25.9358,25.9437,25.9279,25.9358,70500.0
2005-03-28 09:30:00,32.8,32.85,32.71,32.8,32500.0,25.9675,26.0071,25.8962,25.9675,32500.0
2005-03-28 09:40:00,32.8,32.92,32.73,32.92,25200.0,25.9675,26.0625,25.9121,26.0625,25200.0
2005-03-28 09:50:00,32.89,32.91,32.84,32.9,28100.0,26.0387,26.0546,25.9992,26.0467,28100.0
2005-03-28 10:00:00,32.9,32.91,32.85,32.85,15400.0,26.0467,26.0546,26.0071,26.0071,15400.0
2005-03-28 10:10:00,32.85,32.92,32.8,32.8,16800.0,26.0071,26.0625,25.9675,25.9675,16800.0
2005-03-28 10:20:00,32.81,32.81,32.74,32.75,28700.0,25.9754,25.9754,25.92,25.9279,28700.0
2005-03-28 10:30:00,32.76,32.83,32.76,32.8,10100.0,25.9358,25.9912,25.9358,25.9675,10100.0
2005-03-28 10:40:00,32.8,32.85,32.8,32.84,10900.0,25.9675,26.0071,25.9675,25.9992,10900.0
2005-03-28 10:50:00,32.84,32.84,32.77,32.78,7700.0,25.9992,25.9992,25.9437,25.9517,7700.0
2005-03-28 11:00:00,32.75,32.76,32.68,32.68,8600.0,25.9279,25.9358,25.8725,25.8725,8600.0
2005-03-28 11:10:00,32.68,32.76,32.68,32.76,10700.0,25.8725,25.9358,25.8725,25.9358,10700.0
2005-03-28 11:20:00,32.75,32.8,32.74,32.79,20500.0,25.9279,25.9675,25.92,25.9596,20500.0
2005-03-28 11:30:00,32.79,32.8,32.76,32.77,9900.0,25.9596,25.9675,25.9358,25.9437,9900.0
2005-03-28 11:40:00,32.77,32.78,32.75,32.78,19000.0,25.9437,25.9517,25.9279,25.9517,19000.0
2005-03-28 11:50:00,32.77,32.77,32.75,32.76,16400.0,25.9437,25.9437,25.9279,25.9358,16400.0
2005-03-28 12:00:00,32.76,32.77,32.75,32.75,16800.0,25.9358,25.9437,25.9279,25.9279,16800.0
2005-03-28 12:10:00,32.75,32.79,32.74,32.76,15100.0,25.9279,25.9596,25.92,25.9358,15100.0
2005-03-28 12:20:00,32.76,32.8,32.75,32.8,11300.0,25.9358,25.9675,25.9279,25.9675,11300.0
2005-03-28 12:30:00,32.8,32.8,32.77,32.77,10900.0,25.9675,25.9675,25.9437,25.9437,10900.0
2005-03-28 12:40:00,32.77,32.78,32.76,32.77,6600.0,25.9437,25.9517,25.9358,25.9437,6600.0
2005-03-28 12:50:00,32.77,32.77,32.76,32.77,5700.0,25.9437,25.9437,25.9358,25.9437,5700.0
2005-03-28 13:00:00,32.77,32.79,32.76,32.77,9400.0,25.9437,25.9596,25.9358,25.9437,9400.0
2005-03-28 13:10:00,32.77,32.79,32.77,32.77,9000.0,25.9437,25.9596,25.9437,25.9437,9000.0
2005-03-28 13:20:00,32.78,32.78,32.77,32.77,8200.0,25.9517,25.9517,25.9437,25.9437,8200.0
2005-03-28 13:30:00,32.77,32.78,32.77,32.77,9800.0,25.9437,25.9517,25.9437,25.9437,9800.0
2005-03-28 13:40:00,32.78,32.8,32.78,32.78,6100.0,25.9517,25.9675,25.9517,25.9517,6100.0
2005-03-28 13:50:00,32.78,32.82,32.78,32.81,15400.0,25.9517,25.9833,25.9517,25.9754,15400.0
2005-03-28 14:00:00,32.82,32.82,32.77,32.77,6300.0,25.9833,25.9833,25.9437,25.9437,6300.0
2005-03-28 14:10:00,32.76,32.76,32.69,32.7,38100.0,25.9358,25.9358,25.8804,25.8883,38100.0
2005-03-28 14:20:00,32.69,32.79,32.65,32.78,20200.0,25.8804,25.9596,25.8487,25.9517,20200.0
2005-03-28 14:30:00,32.77,32.79,32.76,32.77,9900.0,25.9437,25.9596,25.9358,25.9437,9900.0
2005-03-28 14:40:00,32.77,32.81,32.77,32.8,20000.0,25.9437,25.9754,25.9437,25.9675,20000.0
2005-03-28 14:50:00,32.79,32.84,32.78,32.81,16800.0,25.9596,25.9992,25.9517,25.9754,16800.0
2005-03-28 15:00:00,32.81,32.81,32.78,32.78,13000.0,25.9754,25.9754,25.9517,25.9517,13000.0
2005-03-28 15:10:00,32.77,32.77,32.72,32.74,21300.0,25.9437,25.9437,25.9042,25.92,21300.0
2005-03-28 15:20:00,32.75,32.77,32.65,32.65,21400.0,25.9279,25.9437,25.8487,25.8487,21400.0
2005-03-28 15:30:00,32.65,32.66,32.63,32.65,18500.0,25.8487,25.8567,25.8329,25.8487,18500.0
2005-03-28 15:40:00,32.65,32.65,32.59,32.61,24300.0,25.8487,25.8487,25.8012,25.8171,24300.0
2005-03-28 15:50:00,32.61,32.62,32.59,32.6,37800.0,25.8171,25.825,25.8012,25.8092,37800.0
2005-03-29 09:30:00,32.45,32.56,32.4,32.55,22600.0,25.6904,25.7775,25.6508,25.7696,22600.0
2005-03-29 09:40:00,32.56,32.71,32.51,32.6,18300.0,25.7775,25.8962,25.7379,25.8092,18300.0
2005-03-29 09:50:00,32.6,32.75,32.6,32.7,17000.0,25.8092,25.9279,25.8092,25.8883,17000.0
2005-03-29 10:00:00,32.7,32.74,32.67,32.71,21700.0,25.8883,25.92,25.8646,25.8962,21700.0
2005-03-29 10:10:00,32.71,32.75,32.7,32.74,16200.0,25.8962,25.9279,25.8883,25.92,16200.0
2005-03-29 10:20:00,32.74,32.79,32.73,32.75,8000.0,25.92,25.9596,25.9121,25.9279,8000.0
2005-03-29 10:30:00,32.75,32.81,32.75,32.8,28000.0,25.9279,25.9754,25.9279,25.9675,28000.0
2005-03-29 10:40:00,32.81,32.85,32.8,32.81,15400.0,25.9754,26.0071,25.9675,25.9754,15400.0
2005-03-29 10:50:00,32.81,32.82,32.79,32.79,15800.0,25.9754,25.9833,25.9596,25.9596,15800.0
2005-03-29 11:00:00,32.78,32.8,32.78,32.8,26000.0,25.9517,25.9675,25.9517,25.9675,26000.0
2005-03-29 11:10:00,32.81,32.82,32.8,32.81,21600.0,25.9754,25.9833,25.9675,25.9754,21600.0
2005-03-29 11:20:00,32.81,32.86,32.81,32.84,10700.0,25.9754,26.015,25.9754,25.9992,10700.0
2005-03-29 11:30:00,32.84,32.85,32.8,32.83,23900.0,25.9992,26.0071,25.9675,25.9912,23900.0
2005-03-29 11:40:00,32.84,32.86,32.82,32.86,13100.0,25.9992,26.015,25.9833,26.015,13100.0
2005-03-29 11:50:00,32.85,32.87,32.84,32.87,9300.0,26.0071,26.0229,25.9992,26.0229,9300.0
2005-03-29 12:00:00,32.87,32.93,32.87,32.89,28800.0,26.0229,26.0704,26.0229,26.0387,28800.0
2005-03-29 12:10:00,32.9,32.91,32.88,32.88,8100.0,26.0467,26.0546,26.0308,26.0308,8100.0
2005-03-29 12:20:00,32.87,32.88,32.86,32.87,8100.0,26.0229,26.0308,26.015,26.0229,8100.0
2005-03-29 12:30:00,32.86,32.91,32.86,32.9,20400.0,26.015,26.0546,26.015,26.0467,20400.0
2005-03-29 12:40:00,32.9,32.92,32.89,32.9,8100.0,26.0467,26.0625,26.0387,26.0467,8100.0
2005-03-29 12:50:00,32.9,32.93,32.88,32.89,26300.0,26.0467,26.0704,26.0308,26.0387,26300.0
2005-03-29 13:00:00,32.88,32.91,32.88,32.9,12700.0,26.0308,26.0546,26.0308,26.0467,12700.0
2005-03-29 13:10:00,32.9,32.9,32.78,32.78,37300.0,26.0467,26.0467,25.9517,25.9517,37300.0
2005-03-29 13:20:00,32.78,32.78,32.71,32.71,23600.0,25.9517,25.9517,25.8962,25.8962,23600.0
2005-03-29 13:30:00,32.71,32.74,32.71,32.74,15800.0,25.8962,25.92,25.8962,25.92,15800.0
2005-03-29 13:40:00,32.73,32.74,32.67,32.68,24000.0,25.9121,25.92,25.8646,25.8725,24000.0
2005-03-29 13:50:00,32.67,32.68,32.64,32.64,9100.0,25.8646,25.8725,25.8408,25.8408,9100.0
2005-03-29 14:00:00,32.64,32.65,32.56,32.56,18500.0,25.8408,25.8487,25.7775,25.7775,18500.0
2005-03-29 14:10:00,32.56,32.57,32.49,32.49,15900.0,25.7775,25.7854,25.7221,25.7221,15900.0
2005-03-29 14:20:00,32.49,32.51,32.45,32.51,21200.0,25.7221,25.7379,25.6904,25.7379,21200.0
2005-03-29 14:30:00,32.52,32.53,32.51,32.52,9900.0,25.7458,25.7537,25.7379,25.7458,9900.0
2005-03-29 14:40:00,32.51,32.53,32.51,32.53,23100.0,25.7379,25.7537,25.7379,25.7537,23100.0
2005-03-29 14:50:00,32.53,32.57,32.52,32.56,24200.0,25.7537,25.7854,25.7458,25.7775,24200.0
2005-03-29 15:00:00,32.56,32.56,32.47,32.48,15600.0,25.7775,25.7775,25.7062,25.7142,15600.0
2005-03-29 15:10:00,32.48,32.5,32.42,32.45,21000.0,25.7142,25.73,25.6666,25.6904,21000.0
2005-03-29 15:20:00,32.43,32.44,32.36,32.37,26300.0,25.6746,25.6825,25.6191,25.6271,26300.0
2005-03-29 15:30:00,32.38,32.4,32.37,32.37,23700.0,25.635,25.6508,25.6271,25.6271,23700.0
2005-03-29 15:40:00,32.37,32.38,32.29,32.3,24000.0,25.6271,25.635,25.5637,25.5716,24000.0
2005-03-29 15:50:00,32.3,32.35,32.29,32.34,42200.0,25.5716,25.6112,25.5637,25.6033,42200.0
2005-03-30 09:30:00,32.4,32.58,32.37,32.58,28100.0,25.6508,25.7933,25.6271,25.7933,28100.0
2005-03-30 09:40:00,32.56,32.56,32.42,32.43,19200.0,25.7775,25.7775,25.6666,25.6746,19200.0
2005-03-30 09:50:00,32.43,32.46,32.33,32.34,20200.0,25.6746,25.6983,25.5954,25.6033,20200.0
2005-03-30 10:00:00,32.33,32.45,32.33,32.45,24600.0,25.5954,25.6904,25.5954,25.6904,24600.0
2005-03-30 10:10:00,32.45,32.45,32.39,32.42,3100.0,25.6904,25.6904,25.6429,25.6666,3100.0
2005-03-30 10:20:00,32.43,32.47,32.37,32.38,6500.0,25.6746,25.7062,25.6271,25.635,6500.0
2005-03-30 10:30:00,32.37,32.5,32.37,32.49,9800.0,25.6271,25.73,25.6271,25.7221,9800.0
2005-03-30 10:40:00,32.49,32.54,32.47,32.54,7700.0,25.7221,25.7617,25.7062,25.7617,7700.0
2005-03-30 10:50:00,32.55,32.6,32.55,32.6,10500.0,25.7696,25.8092,25.7696,25.8092,10500.0
2005-03-30 11:00:00,32.6,32.61,32.49,32.49,7900.0,25.8092,25.8171,25.7221,25.7221,7900.0
2005-03-30 11:10:00,32.49,32.49,32.43,32.49,8500.0,25.7221,25.7221,25.6746,25.7221,8500.0
2005-03-30 11:20:00,32.49,32.49,32.45,32.47,8800.0,25.7221,25.7221,25.6904,25.7062,8800.0
2005-03-30 11:30:00,32.47,32.56,32.47,32.53,7700.0,25.7062,25.7775,25.7062,25.7537,7700.0
2005-03-30 11:40:00,32.53,32.65,32.52,32.62,10000.0,25.7537,25.8487,25.7458,25.825,10000.0
2005-03-30 11:50:00,32.61,32.68,32.59,32.67,11400.0,25.8171,25.8725,25.8012,25.8646,11400.0
2005-03-30 12:00:00,32.68,32.72,32.66,32.66,7000.0,25.8725,25.9042,25.8567,25.8567,7000.0
2005-03-30 12:10:00,32.66,32.66,32.59,32.64,6600.0,25.8567,25.8567,25.8012,25.8408,6600.0
2005-03-30 12:20:00,32.63,32.64,32.62,32.64,5700.0,25.8329,25.8408,25.825,25.8408,5700.0
2005-03-30 12:30:00,32.65,32.68,32.62,32.64,8300.0,25.8487,25.8725,25.825,25.8408,8300.0
2005-03-30 12:40:00,32.62,32.66,32.59,32.65,7200.0,25.825,25.8567,25.8012,25.8487,7200.0
2005-03-30 12:50:00,32.64,32.66,32.64,32.65,5000.0,25.8408,25.8567,25.8408,25.8487,5000.0
2005-03-30 13:00:00,32.64,32.64,32.59,32.59,6000.0,25.8408,25.8408,25.8012,25.8012,6000.0
2005-03-30 13:10:00,32.58,32.61,32.58,32.61,7400.0,25.7933,25.8171,25.7933,25.8171,7400.0
2005-03-30 13:20:00,32.6,32.61,32.6,32.6,5400.0,25.8092,25.8171,25.8092,25.8092,5400.0
2005-03-30 13:30:00,32.6,32.66,32.59,32.59,9200.0,25.8092,25.8567,25.8012,25.8012,9200.0
2005-03-30 13:40:00,32.59,32.59,32.55,32.55,75300.0,25.8012,25.8012,25.7696,25.7696,75300.0
2005-03-30 13:50:00,32.55,32.62,32.52,32.61,16400.0,25.7696,25.825,25.7458,25.8171,16400.0
2005-03-30 14:00:00,32.61,32.68,32.61,32.64,11600.0,25.8171,25.8725,25.8171,25.8408,11600.0
2005-03-30 14:10:00,32.65,32.65,32.58,32.59,18100.0,25.8487,25.8487,25.7933,25.8012,18100.0
2005-03-30 14:20:00,32.59,32.59,32.51,32.53,13300.0,25.8012,25.8012,25.7379,25.7537,13300.0
2005-03-30 14:30:00,32.53,32.59,32.53,32.59,11200.0,25.7537,25.8012,25.7537,25.8012,11200.0
2005-03-30 14:40:00,32.58,32.59,32.53,32.56,9600.0,25.7933,25.8012,25.7537,25.7775,9600.0
2005-03-30 14:50:00,32.55,32.64,32.55,32.62,5500.0,25.7696,25.8408,25.7696,25.825,5500.0
2005-03-30 15:00:00,32.62,32.67,32.62,32.67,10600.0,25.825,25.8646,25.825,25.8646,10600.0
2005-03-30 15:10:00,32.67,32.68,32.62,32.68,9800.0,25.8646,25.8725,25.825,25.8725,9800.0
2005-03-30 15:20:00,32.69,32.69,32.66,32.66,19600.0,25.8804,25.8804,25.8567,25.8567,19600.0
2005-03-30 15:30:00,32.66,32.67,32.65,32.65,18300.0,25.8567,25.8646,25.8487,25.8487,18300.0
2005-03-30 15:40:00,32.65,32.69,32.64,32.69,24100.0,25.8487,25.8804,25.8408,25.8804,24100.0
2005-03-30 15:50:00,32.69,32.8,32.68,32.71,48300.0,25.8804,25.9675,25.8725,25.8962,48300.0
2005-03-31 09:30:00,32.74,32.8,32.68,32.8,15600.0,25.92,25.9675,25.8725,25.9675,15600.0
2005-03-31 09:40:00,32.84,32.96,32.84,32.88,16000.0,25.9992,26.0942,25.9992,26.0308,16000.0
2005-03-31 09:50:00,32.88,32.9,32.84,32.9,9100.0,26.0308,26.0467,25.9992,26.0467,9100.0
2005-03-31 10:00:00,32.87,32.87,32.77,32.79,11500.0,26.0229,26.0229,25.9437,25.9596,11500.0
2005-03-31 10:10:00,32.8,32.8,32.76,32.79,10800.0,25.9675,25.9675,25.9358,25.9596,10800.0
2005-03-31 10:20:00,32.81,32.88,32.74,32.88,11200.0,25.9754,26.0308,25.92,26.0308,11200.0
2005-03-31 10:30:00,32.88,32.89,32.88,32.88,4400.0,26.0308,26.0387,26.0308,26.0308,4400.0
2005-03-31 10:40:00,32.88,32.97,32.88,32.97,17200.0,26.0308,26.1021,26.0308,26.1021,17200.0
2005-03-31 10:50:00,32.98,33.04,32.97,33.03,64500.0,26.11,26.1575,26.1021,26.1496,64500.0
2005-03-31 11:00:00,33.03,33.11,33.0,33.1,34000.0,26.1496,26.2129,26.1258,26.205,34000.0
2005-03-31 11:10:00,33.09,33.09,33.03,33.03,9700.0,26.1971,26.1971,26.1496,26.1496,9700.0
2005-03-31 11:20:00,33.03,33.12,33.01,33.09,15500.0,26.1496,26.2208,26.1337,26.1971,15500.0
2005-03-31 11:30:00,33.1,33.13,33.09,33.12,10400.0,26.205,26.2288,26.1971,26.2208,10400.0
2005-03-31 11:40:00,33.13,33.13,33.0,33.0,15600.0,26.2288,26.2288,26.1258,26.1258,15600.0
2005-03-31 11:50:00,33.0,33.02,32.99,33.02,7100.0,26.1258,26.1417,26.1179,26.1417,7100.0
2005-03-31 12:00:00,33.01,33.01,32.97,32.98,9200.0,26.1337,26.1337,26.1021,26.11,9200.0
2005-03-31 12:10:00,32.97,32.97,32.92,32.93,8300.0,26.1021,26.1021,26.0625,26.0704,8300.0
2005-03-31 12:20:00,32.92,32.98,32.92,32.96,14700.0,26.0625,26.11,26.0625,26.0942,14700.0
2005-03-31 12:30:00,32.96,32.96,32.95,32.96,6600.0,26.0942,26.0942,26.0862,26.0942,6600.0
2005-03-31 12:40:00,32.96,32.97,32.96,32.96,4900.0,26.0942,26.1021,26.0942,26.0942,4900.0
2005-03-31 12:50:00,32.97,33.03,32.97,33.03,12400.0,26.1021,26.1496,26.1021,26.1496,12400.0
2005-03-31 13:00:00,33.02,33.03,33.02,33.03,70100.0,26.1417,26.1496,26.1417,26.1496,70100.0
2005-03-31 13:10:00,33.03,33.1,33.03,33.09,17300.0,26.1496,26.205,26.1496,26.1971,17300.0
2005-03-31 13:20:00,33.09,33.09,33.08,33.09,4800.0,26.1971,26.1971,26.1892,26.1971,4800.0
2005-03-31 13:30:00,33.09,33.13,33.05,33.06,13600.0,26.1971,26.2288,26.1654,26.1733,13600.0
2005-03-31 13:40:00,33.06,33.08,33.05,33.06,7800.0,26.1733,26.1892,26.1654,26.1733,7800.0
2005-03-31 13:50:00,33.08,33.08,33.04,33.06,13500.0,26.1892,26.1892,26.1575,26.1733,13500.0
2005-03-31 14:00:00,33.06,33.06,33.05,33.05,24700.0,26.1733,26.1733,26.1654,26.1654,24700.0
2005-03-31 14:10:00,33.05,33.1,33.05,33.09,18400.0,26.1654,26.205,26.1654,26.1971,18400.0
2005-03-31 14:20:00,33.07,33.07,33.05,33.06,10800.0,26.1812,26.1812,26.1654,26.1733,10800.0
2005-03-31 14:30:00,33.07,33.12,33.07,33.1,14300.0,26.1812,26.2208,26.1812,26.205,14300.0
2005-03-31 14:40:00,33.1,33.15,33.09,33.11,16100.0,26.205,26.2446,26.1971,26.2129,16100.0
2005-03-31 14:50:00,33.1,33.1,33.06,33.07,12400.0,26.205,26.205,26.1733,26.1812,12400.0
2005-03-31 15:00:00,33.07,33.07,33.05,33.05,14800.0,26.1812,26.1812,26.1654,26.1654,14800.0
2005-03-31 15:10:00,33.05,33.06,33.05,33.06,29700.0,26.1654,26.1733,26.1654,26.1733,29700.0
2005-03-31 15:20:00,33.07,33.15,33.07,33.11,22300.0,26.1812,26.2446,26.1812,26.2129,22300.0
2005-03-31 15:30:00,33.11,33.11,33.06,33.07,21500.0,26.2129,26.2129,26.1733,26.1812,21500.0
2005-03-31 15:40:00,33.07,33.07,33.05,33.06,29900.0,26.1812,26.1812,26.1654,26.1733,29900.0
2005-03-31 15:50:00,33.06,33.06,33.02,33.03,28500.0,26.1733,26.1733,26.1417,26.1496,28500.0
2005-04-01 09:30:00,33.25,33.34,33.21,33.32,20700.0,26.3238,26.395,26.2921,26.3792,20700.0
2005-04-01 09:40:00,33.31,33.31,33.25,33.28,20700.0,26.3713,26.3713,26.3238,26.3475,20700.0
2005-04-01 09:50:00,33.29,33.37,33.26,33.31,41500.0,26.3554,26.4188,26.3317,26.3713,41500.0
2005-04-01 10:00:00,33.31,33.32,33.01,33.03,44000.0,26.3713,26.3792,26.1337,26.1496,44000.0
2005-04-01 10:10:00,33.1,33.28,33.04,33.18,26300.0,26.205,26.3475,26.1575,26.2683,26300.0
2005-04-01 10:20:00,33.17,33.17,33.01,33.05,16100.0,26.2604,26.2604,26.1337,26.1654,16100.0
2005-04-01 10:30:00,33.05,33.14,32.96,33.11,18600.0,26.1654,26.2367,26.0942,26.2129,18600.0
2005-04-01 10:40:00,33.1,33.1,33.02,33.02,8100.0,26.205,26.205,26.1417,26.1417,8100.0
2005-04-01 10:50:00,33.02,33.07,32.9,32.9,12800.0,26.1417,26.1812,26.0467,26.0467,12800.0
2005-04-01 11:00:00,32.89,32.89,32.82,32.83,9000.0,26.0387,26.0387,25.9833,25.9912,9000.0
2005-04-01 11:10:00,32.84,32.89,32.84,32.88,10900.0,25.9992,26.0387,25.9992,26.0308,10900.0
2005-04-01 11:20:00,32.87,32.91,32.86,32.91,9000.0,26.0229,26.0546,26.015,26.0546,9000.0
2005-04-01 11:30:00,32.9,32.96,32.88,32.88,12900.0,26.0467,26.0942,26.0308,26.0308,12900.0
2005-04-01 11:40:00,32.87,33.0,32.87,32.97,29500.0,26.0229,26.1258,26.0229,26.1021,29500.0
2005-04-01 11:50:00,32.97,33.05,32.97,33.0,10100.0,26.1021,26.1654,26.1021,26.1258,10100.0
2005-04-01 12:00:00,33.02,33.02,32.98,32.98,13000.0,26.1417,26.1417,26.11,26.11,13000.0
2005-04-01 12:10:00,32.97,33.0,32.94,32.94,11000.0,26.1021,26.1258,26.0783,26.0783,11000.0
2005-04-01 12:20:00,32.94,32.94,32.87,32.89,14000.0,26.0783,26.0783,26.0229,26.0387,14000.0
2005-04-01 12:30:00,32.9,32.93,32.89,32.92,11100.0,26.0467,26.0704,26.0387,26.0625,11100.0
2005-04-01 12:40:00,32.92,32.94,32.91,32.91,6000.0,26.0625,26.0783,26.0546,26.0546,6000.0
2005-04-01 12:50:00,32.91,32.96,32.89,32.9,27500.0,26.0546,26.0942,26.0387,26.0467,27500.0
2005-04-01 13:00:00,32.89,32.92,32.87,32.92,17700.0,26.0387,26.0625,26.0229,26.0625,17700.0
2005-04-01 13:10:00,32.92,32.96,32.91,32.95,11500.0,26.0625,26.0942,26.0546,26.0862,11500.0
2005-04-01 13:20:00,32.96,32.96,32.95,32.95,12200.0,26.0942,26.0942,26.0862,26.0862,12200.0
2005-04-01 13:30:00,32.95,32.95,32.89,32.91,28200.0,26.0862,26.0862,26.0387,26.0546,28200.0
2005-04-01 13:40:00,32.92,32.96,32.9,32.95,13800.0,26.0625,26.0942,26.0467,26.0862,13800.0
2005-04-01 13:50:00,32.95,32.97,32.95,32.95,21200.0,26.0862,26.1021,26.0862,26.0862,21200.0
2005-04-01 14:00:00,32.96,32.96,32.93,32.94,36300.0,26.0942,26.0942,26.0704,26.0783,36300.0
2005-04-01 14:10:00,32.94,32.96,32.9,32.92,9700.0,26.0783,26.0942,26.0467,26.0625,9700.0
2005-04-01 14:20:00,32.9,32.92,32.9,32.9,10000.0,26.0467,26.0625,26.0467,26.0467,10000.0
2005-04-01 14:30:00,32.9,32.97,32.9,32.93,19700.0,26.0467,26.1021,26.0467,26.0704,19700.0
2005-04-01 14:40:00,32.93,32.95,32.92,32.92,21800.0,26.0704,26.0862,26.0625,26.0625,21800.0
2005-04-01 14:50:00,32.93,32.99,32.93,32.99,28600.0,26.0704,26.1179,26.0704,26.1179,28600.0
2005-04-01 15:00:00,33.03,33.03,32.97,32.99,62400.0,26.1496,26.1496,26.1021,26.1179,62400.0
2005-04-01 15:10:00,32.99,33.05,32.99,33.0,19200.0,26.1179,26.1654,26.1179,26.1258,19200.0
2005-04-01 15:20:00,33.0,33.0,32.89,32.9,26300.0,26.1258,26.1258,26.0387,26.0467,26300.0
2005-04-01 15:30:00,32.9,32.94,32.86,32.86,35200.0,26.0467,26.0783,26.015,26.015,35200.0
2005-04-01 15:40:00,32.83,32.93,32.83,32.92,18300.0,25.9912,26.0704,25.9912,26.0625,18300.0
2005-04-01 15:50:00,32.92,32.93,32.88,32.88,23500.0,26.0625,26.0704,26.0308,26.0308,23500.0
2005-04-04 09:30:00,32.78,32.79,32.6,32.76,31700.0,25.9517,25.9596,25.8092,25.9358,31700.0
2005-04-04 09:40:00,32.73,32.79,32.61,32.79,20200.0,25.9121,25.9596,25.8171,25.9596,20200.0
2005-04-04 09:50:00,32.78,32.79,32.7,32.71,22500.0,25.9517,25.9596,25.8883,25.8962,22500.0
2005-04-04 10:00:00,32.71,32.77,32.71,32.73,22300.0,25.8962,25.9437,25.8962,25.9121,22300.0
2005-04-04 10:10:00,32.73,32.76,32.7,32.75,11500.0,25.9121,25.9358,25.8883,25.9279,11500.0
2005-04-04 10:20:00,32.74,32.83,32.74,32.8,13600.0,25.92,25.9912,25.92,25.9675,13600.0
2005-04-04 10:30:00,32.8,32.91,32.8,32.9,19700.0,25.9675,26.0546,25.9675,26.0467,19700.0
2005-04-04 10:40:00,32.9,32.93,32.9,32.92,14100.0,26.0467,26.0704,26.0467,26.0625,14100.0
2005-04-04 10:50:00,32.91,32.92,32.89,32.89,11100.0,26.0546,26.0625,26.0387,26.0387,11100.0
2005-04-04 11:00:00,32.88,32.98,32.88,32.92,33400.0,26.0308,26.11,26.0308,26.0625,33400.0
2005-04-04 11:10:00,32.91,32.91,32.78,32.78,16500.0,26.0546,26.0546,25.9517,25.9517,16500.0
2005-04-04 11:20:00,32.79,32.82,32.76,32.78,16800.0,25.9596,25.9833,25.9358,25.9517,16800.0
2005-04-04 11:30:00,32.78,32.82,32.76,32.8,13900.0,25.9517,25.9833,25.9358,25.9675,13900.0
2005-04-04 11:40:00,32.8,32.84,32.79,32.81,13300.0,25.9675,25.9992,25.9596,25.9754,13300.0
2005-04-04 11:50:00,32.82,32.86,32.82,32.82,6700.0,25.9833,26.015,25.9833,25.9833,6700.0
2005-04-04 12:00:00,32.83,32.83,32.78,32.78,3400.0,25.9912,25.9912,25.9517,25.9517,3400.0
2005-04-04 12:10:00,32.77,32.77,32.72,32.72,4800.0,25.9437,25.9437,25.9042,25.9042,4800.0
2005-04-04 12:20:00,32.7,32.7,32.69,32.7,11500.0,25.8883,25.8883,25.8804,25.8883,11500.0
2005-04-04 12:30:00,32.7,32.78,32.7,32.77,7200.0,25.8883,25.9517,25.8883,25.9437,7200.0
2005-04-04 12:40:00,32.77,32.77,32.69,32.69,6300.0,25.9437,25.9437,25.8804,25.8804,6300.0
2005-04-04 12:50:00,32.67,32.71,32.66,32.67,9300.0,25.8646,25.8962,25.8567,25.8646,9300.0
2005-04-04 13:00:00,32.67,32.69,32.66,32.69,3200.0,25.8646,25.8804,25.8567,25.8804,3200.0
2005-04-04 13:10:00,32.69,32.7,32.6,32.62,6600.0,25.8804,25.8883,25.8092,25.825,6600.0
2005-04-04 13:20:00,32.62,32.62,32.6,32.62,9000.0,25.825,25.825,25.8092,25.825,9000.0
2005-04-04 13:30:00,32.62,32.73,32.62,32.67,11000.0,25.825,25.9121,25.825,25.8646,11000.0
2005-04-04 13:40:00,32.67,32.73,32.65,32.66,9700.0,25.8646,25.9121,25.8487,25.8567,9700.0
2005-04-04 13:50:00,32.67,32.77,32.66,32.77,13600.0,25.8646,25.9437,25.8567,25.9437,13600.0
2005-04-04 14:00:00,32.76,32.81,32.75,32.81,19400.0,25.9358,25.9754,25.9279,25.9754,19400.0
2005-04-04 14:10:00,32.8,32.81,32.74,32.75,8600.0,25.9675,25.9754,25.92,25.9279,8600.0
2005-04-04 14:20:00,32.75,32.82,32.74,32.82,16300.0,25.9279,25.9833,25.92,25.9833,16300.0
2005-04-04 14:30:00,32.82,32.83,32.75,32.75,9800.0,25.9833,25.9912,25.9279,25.9279,9800.0
2005-04-04 14:40:00,32.76,32.79,32.76,32.79,5300.0,25.9358,25.9596,25.9358,25.9596,5300.0
2005-04-04 14:50:00,32.78,32.81,32.74,32.78,7300.0,25.9517,25.9754,25.92,25.9517,7300.0
2005-04-04 15:00:00,32.76,32.8,32.75,32.76,12300.0,25.9358,25.9675,25.9279,25.9358,12300.0
2005-04-04 15:10:00,32.76,32.76,32.75,32.76,17600.0,25.9358,25.9358,25.9279,25.9358,17600.0
2005-04-04 15:20:00,32.76,32.8,32.76,32.79,13800.0,25.9358,25.9675,25.9358,25.9596,13800.0
2005-04-04 15:30:00,32.79,32.85,32.76,32.85,9100.0,25.9596,26.0071,25.9358,26.0071,9100.0
2005-04-04 15:40:00,32.85,32.92,32.84,32.89,25000.0,26.0071,26.0625,25.9992,26.0387,25000.0
2005-04-04 15:50:00,32.88,32.88,32.77,32.78,22100.0,26.0308,26.0308,25.9437,25.9517,22100.0
2005-04-05 09:30:00,32.72,32.85,32.71,32.83,27300.0,25.9042,26.0071,25.8962,25.9912,27300.0
2005-04-05 09:40:00,32.83,32.93,32.76,32.78,21500.0,25.9912,26.0704,25.9358,25.9517,21500.0
2005-04-05 09:50:00,32.8,32.9,32.79,32.88,7900.0,25.9675,26.0467,25.9596,26.0308,7900.0
2005-04-05 10:00:00,32.87,32.89,32.72,32.75,15200.0,26.0229,26.0387,25.9042,25.9279,15200.0
2005-04-05 10:10:00,32.75,32.77,32.72,32.73,3600.0,25.9279,25.9437,25.9042,25.9121,3600.0
2005-04-05 10:20:00,32.72,32.73,32.66,32.67,13600.0,25.9042,25.9121,25.8567,25.8646,13600.0
2005-04-05 10:30:00,32.68,32.9,32.68,32.89,24800.0,25.8725,26.0467,25.8725,26.0387,24800.0
2005-04-05 10:40:00,32.9,32.94,32.89,32.89,9300.0,26.0467,26.0783,26.0387,26.0387,9300.0
2005-04-05 10:50:00,32.89,32.92,32.88,32.92,6600.0,26.0387,26.0625,26.0308,26.0625,6600.0
2005-04-05 11:00:00,32.89,32.9,32.86,32.9,18200.0,26.0387,26.0467,26.015,26.0467,18200.0
2005-04-05 11:10:00,32.89,32.91,32.85,32.87,7400.0,26.0387,26.0546,26.0071,26.0229,7400.0
2005-04-05 11:20:00,32.87,32.89,32.87,32.88,3400.0,26.0229,26.0387,26.0229,26.0308,3400.0
2005-04-05 11:30:00,32.88,32.91,32.86,32.89,4600.0,26.0308,26.0546,26.015,26.0387,4600.0
2005-04-05 11:40:00,32.89,32.9,32.88,32.88,3000.0,26.0387,26.0467,26.0308,26.0308,3000.0
2005-04-05 11:50:00,32.89,32.89,32.83,32.83,4500.0,26.0387,26.0387,25.9912,25.9912,4500.0
2005-04-05 12:00:00,32.83,32.87,32.8,32.86,9200.0,25.9912,26.0229,25.9675,26.015,9200.0
2005-04-05 12:10:00,32.86,32.9,32.85,32.89,3500.0,26.015,26.0467,26.0071,26.0387,3500.0
2005-04-05 12:20:00,32.89,32.94,32.87,32.94,5400.0,26.0387,26.0783,26.0229,26.0783,5400.0
2005-04-05 12:30:00,32.92,32.92,32.88,32.89,5000.0,26.0625,26.0625,26.0308,26.0387,5000.0
2005-04-05 12:40:00,32.91,32.91,32.84,32.87,8500.0,26.0546,26.0546,25.9992,26.0229,8500.0
2005-04-05 12:50:00,32.87,32.88,32.86,32.86,2300.0,26.0229,26.0308,26.015,26.015,2300.0
2005-04-05 13:00:00,32.84,32.91,32.84,32.91,7200.0,25.9992,26.0546,25.9992,26.0546,7200.0
2005-04-05 13:10:00,32.92,32.94,32.91,32.93,7200.0,26.0625,26.0783,26.0546,26.0704,7200.0
2005-04-05 13:20:00,32.93,32.93,32.88,32.89,4100.0,26.0704,26.0704,26.0308,26.0387,4100.0
2005-04-05 13:30:00,32.9,32.91,32.85,32.87,5200.0,26.0467,26.0546,26.0071,26.0229,5200.0
2005-04-05 13:40:00,32.86,32.93,32.84,32.93,9400.0,26.015,26.0704,25.9992,26.0704,9400.0
2005-04-05 13:50:00,32.93,32.96,32.89,32.96,11300.0,26.0704,26.0942,26.0387,26.0942,11300.0
2005-04-05 14:00:00,32.96,32.97,32.87,32.89,7200.0,26.0942,26.1021,26.0229,26.0387,7200.0
2005-04-05 14:10:00,32.87,32.9,32.75,32.86,17100.0,26.0229,26.0467,25.9279,26.015,17100.0
2005-04-05 14:20:00,32.86,32.91,32.86,32.91,10500.0,26.015,26.0546,26.015,26.0546,10500.0
2005-04-05 14:30:00,32.91,32.91,32.86,32.89,5400.0,26.0546,26.0546,26.015,26.0387,5400.0
2005-04-05 14:40:00,32.89,32.94,32.85,32.93,11700.0,26.0387,26.0783,26.0071,26.0704,11700.0
2005-04-05 14:50:00,32.94,32.96,32.88,32.88,7900.0,26.0783,26.0942,26.0308,26.0308,7900.0
2005-04-05 15:00:00,32.88,32.92,32.86,32.92,11100.0,26.0308,26.0625,26.015,26.0625,11100.0
2005-04-05 15:10:00,32.92,32.92,32.85,32.85,8400.0,26.0625,26.0625,26.0071,26.0071,8400.0
2005-04-05 15:20:00,32.85,32.94,32.84,32.94,30600.0,26.0071,26.0783,25.9992,26.0783,30600.0
2005-04-05 15:30:00,32.94,32.97,32.92,32.94,6400.0,26.0783,26.1021,26.0625,26.0783,6400.0
2005-04-05 15:40:00,32.94,32.94,32.85,32.87,10900.0,26.0783,26.0783,26.0071,26.0229,10900.0
2005-04-05 15:50:00,32.87,32.93,32.85,32.9,27100.0,26.0229,26.0704,26.0071,26.0467,27100.0
2005-04-06 09:30:00,32.96,33.09,32.96,33.04,17600.0,26.0942,26.1971,26.0942,26.1575,17600.0
2005-04-06 09:40:00,33.03,33.03,32.93,32.98,8100.0,26.1496,26.1496,26.0704,26.11,8100.0
2005-04-06 09:50:00,32.99,33.1,32.99,33.02,4600.0,26.1179,26.205,26.1179,26.1417,4600.0
2005-04-06 10:00:00,33.02,33.13,32.98,33.09,13300.0,26.1417,26.2288,26.11,26.1971,13300.0
2005-04-06 10:10:00,33.09,33.19,33.06,33.11,13900.0,26.1971,26.2763,26.1733,26.2129,13900.0
2005-04-06 10:20:00,33.11,33.13,33.07,33.12,5600.0,26.2129,26.2288,26.1812,26.2208,5600.0
2005-04-06 10:30:00,33.12,33.18,33.04,33.06,10200.0,26.2208,26.2683,26.1575,26.1733,10200.0
2005-04-06 10:40:00,33.07,33.2,33.05,33.13,8200.0,26.1812,26.2842,26.1654,26.2288,8200.0
2005-04-06 10:50:00,33.14,33.14,33.1,33.14,34500.0,26.2367,26.2367,26.205,26.2367,34500.0
2005-04-06 11:00:00,33.14,33.18,33.12,33.18,9700.0,26.2367,26.2683,26.2208,26.2683,9700.0
2005-04-06 11:10:00,33.18,33.19,33.1,33.1,8800.0,26.2683,26.2763,26.205,26.205,8800.0
2005-04-06 11:20:00,33.11,33.24,33.1,33.18,9300.0,26.2129,26.3158,26.205,26.2683,9300.0
2005-04-06 11:30:00,33.19,33.24,33.15,33.17,7000.0,26.2763,26.3158,26.2446,26.2604,7000.0
2005-04-06 11:40:00,33.16,33.17,33.11,33.13,6000.0,26.2525,26.2604,26.2129,26.2288,6000.0
2005-04-06 11:50:00,33.13,33.2,33.13,33.16,5300.0,26.2288,26.2842,26.2288,26.2525,5300.0
2005-04-06 12:00:00,33.14,33.16,33.12,33.16,5000.0,26.2367,26.2525,26.2208,26.2525,5000.0
2005-04-06 12:10:00,33.17,33.18,33.11,33.11,4600.0,26.2604,26.2683,26.2129,26.2129,4600.0
2005-04-06 12:20:00,33.09,33.16,33.09,33.15,7200.0,26.1971,26.2525,26.1971,26.2446,7200.0
2005-04-06 12:30:00,33.15,33.2,33.12,33.2,4500.0,26.2446,26.2842,26.2208,26.2842,4500.0
2005-04-06 12:40:00,33.17,33.17,33.13,33.13,1100.0,26.2604,26.2604,26.2288,26.2288,1100.0
2005-04-06 12:50:00,33.13,33.15,33.08,33.15,12400.0,26.2288,26.2446,26.1892,26.2446,12400.0
2005-04-06 13:00:00,33.15,33.19,33.14,33.15,7700.0,26.2446,26.2763,26.2367,26.2446,7700.0
2005-04-06 13:10:00,33.15,33.17,33.14,33.14,3500.0,26.2446,26.2604,26.2367,26.2367,3500.0
2005-04-06 13:20:00,33.15,33.17,33.12,33.15,4800.0,26.2446,26.2604,26.2208,26.2446,4800.0
2005-04-06 13:30:00,33.14,33.16,33.14,33.15,4100.0,26.2367,26.2525,26.2367,26.2446,4100.0
2005-04-06 13:40:00,33.15,33.15,33.1,33.1,7000.0,26.2446,26.2446,26.205,26.205,7000.0
2005-04-06 13:50:00,33.08,33.09,33.03,33.09,13600.0,26.1892,26.1971,26.1496,26.1971,13600.0
2005-04-06 14:00:00,33.07,33.12,33.04,33.1,6700.0,26.1812,26.2208,26.1575,26.205,6700.0
2005-04-06 14:10:00,33.1,33.1,33.07,33.08,4000.0,26.205,26.205,26.1812,26.1892,4000.0
2005-04-06 14:20:00,33.09,33.14,33.09,33.11,5700.0,26.1971,26.2367,26.1971,26.2129,5700.0
2005-04-06 14:30:00,33.11,33.11,33.08,33.1,3300.0,26.2129,26.2129,26.1892,26.205,3300.0
2005-04-06 14:40:00,33.1,33.11,33.05,33.09,3400.0,26.205,26.2129,26.1654,26.1971,3400.0
2005-04-06 14:50:00,33.09,33.1,33.06,33.06,4100.0,26.1971,26.205,26.1733,26.1733,4100.0
2005-04-06 15:00:00,33.07,33.12,33.06,33.12,4600.0,26.1812,26.2208,26.1733,26.2208,4600.0
2005-04-06 15:10:00,33.11,33.12,33.04,33.04,8200.0,26.2129,26.2208,26.1575,26.1575,8200.0
2005-04-06 15:20:00,33.04,33.04,32.96,32.99,13400.0,26.1575,26.1575,26.0942,26.1179,13400.0
2005-04-06 15:30:00,33.0,33.01,32.97,33.0,16400.0,26.1258,26.1337,26.1021,26.1258,16400.0
2005-04-06 15:40:00,33.0,33.01,32.98,33.0,11600.0,26.1258,26.1337,26.11,26.1258,11600.0
2005-04-06 15:50:00,33.0,33.01,32.99,33.0,14200.0,26.1258,26.1337,26.1179,26.1258,14200.0
2005-04-07 09:30:00,33.09,33.1,32.85,33.06,17700.0,26.1971,26.205,26.0071,26.1733,17700.0
2005-04-07 09:40:00,33.09,33.12,32.9,32.91,33600.0,26.1971,26.2208,26.0467,26.0546,33600.0
2005-04-07 09:50:00,32.91,33.07,32.91,33.02,10900.0,26.0546,26.1812,26.0546,26.1417,10900.0
2005-04-07 10:00:00,33.02,33.02,32.91,32.95,17200.0,26.1417,26.1417,26.0546,26.0862,17200.0
2005-04-07 10:10:00,32.95,33.02,32.94,33.02,3000.0,26.0862,26.1417,26.0783,26.1417,3000.0
2005-04-07 10:20:00,32.99,32.99,32.94,32.95,9300.0,26.1179,26.1179,26.0783,26.0862,9300.0
2005-04-07 10:30:00,32.95,33.01,32.91,32.99,34600.0,26.0862,26.1337,26.0546,26.1179,34600.0
2005-04-07 10:40:00,32.98,33.06,32.98,33.03,16400.0,26.11,26.1733,26.11,26.1496,16400.0
2005-04-07 10:50:00,33.02,33.07,33.01,33.06,6600.0,26.1417,26.1812,26.1337,26.1733,6600.0
2005-04-07 11:00:00,33.06,33.09,33.04,33.07,6900.0,26.1733,26.1971,26.1575,26.1812,6900.0
2005-04-07 11:10:00,33.09,33.1,33.05,33.07,5200.0,26.1971,26.205,26.1654,26.1812,5200.0
2005-04-07 11:20:00,33.07,33.07,33.06,33.06,3400.0,26.1812,26.1812,26.1733,26.1733,3400.0
2005-04-07 11:30:00,33.06,33.07,33.06,33.06,4300.0,26.1733,26.1812,26.1733,26.1733,4300.0
2005-04-07 11:40:00,33.06,33.07,33.03,33.04,19200.0,26.1733,26.1812,26.1496,26.1575,19200.0
2005-04-07 11:50:00,33.03,33.05,33.0,33.05,15000.0,26.1496,26.1654,26.1258,26.1654,15000.0
2005-04-07 12:00:00,33.03,33.05,33.03,33.05,4300.0,26.1496,26.1654,26.1496,26.1654,4300.0
2005-04-07 12:10:00,33.05,33.06,33.02,33.02,3400.0,26.1654,26.1733,26.1417,26.1417,3400.0
2005-04-07 12:20:00,33.02,33.05,33.01,33.05,6600.0,26.1417,26.1654,26.1337,26.1654,6600.0
2005-04-07 12:30:00,33.04,33.19,33.02,33.19,9000.0,26.1575,26.2763,26.1417,26.2763,9000.0
2005-04-07 12:40:00,33.2,33.21,33.18,33.19,12100.0,26.2842,26.2921,26.2683,26.2763,12100.0
2005-04-07 12:50:00,33.18,33.19,33.17,33.19,1700.0,26.2683,26.2763,26.2604,26.2763,1700.0
2005-04-07 13:00:00,33.17,33.17,33.08,33.08,11200.0,26.2604,26.2604,26.1892,26.1892,11200.0
2005-04-07 13:10:00,33.09,33.13,33.08,33.11,5600.0,26.1971,26.2288,26.1892,26.2129,5600.0
2005-04-07 13:20:00,33.12,33.13,33.07,33.08,5900.0,26.2208,26.2288,26.1812,26.1892,5900.0
2005-04-07 13:30:00,33.09,33.09,33.01,33.03,5500.0,26.1971,26.1971,26.1337,26.1496,5500.0
2005-04-07 13:40:00,33.02,33.05,33.0,33.02,14800.0,26.1417,26.1654,26.1258,26.1417,14800.0
2005-04-07 13:50:00,33.02,33.03,33.01,33.02,6900.0,26.1417,26.1496,26.1337,26.1417,6900.0
2005-04-07 14:00:00,33.03,33.05,33.01,33.05,25900.0,26.1496,26.1654,26.1337,26.1654,25900.0
2005-04-07 14:10:00,33.06,33.07,33.05,33.07,7200.0,26.1733,26.1812,26.1654,26.1812,7200.0
2005-04-07 14:20:00,33.07,33.07,33.06,33.06,9800.0,26.1812,26.1812,26.1733,26.1733,9800.0
2005-04-07 14:30:00,33.06,33.11,33.05,33.09,21500.0,26.1733,26.2129,26.1654,26.1971,21500.0
2005-04-07 14:40:00,33.09,33.17,33.08,33.16,13200.0,26.1971,26.2604,26.1892,26.2525,13200.0
2005-04-07 14:50:00,33.15,33.16,33.12,33.14,7900.0,26.2446,26.2525,26.2208,26.2367,7900.0
2005-04-07 15:00:00,33.13,33.18,33.09,33.09,11500.0,26.2288,26.2683,26.1971,26.1971,11500.0
2005-04-07 15:10:00,33.1,33.14,33.08,33.13,22400.0,26.205,26.2367,26.1892,26.2288,22400.0
2005-04-07 15:20:00,33.12,33.13,33.11,33.11,12300.0,26.2208,26.2288,26.2129,26.2129,12300.0
2005-04-07 15:30:00,33.1,33.12,33.09,33.11,15700.0,26.205,26.2208,26.1971,26.2129,15700.0
2005-04-07 15:40:00,33.11,33.14,33.09,33.11,20000.0,26.2129,26.2367,26.1971,26.2129,20000.0
2005-04-07 15:50:00,33.11,33.15,33.11,33.15,19400.0,26.2129,26.2446,26.2129,26.2446,19400.0
2005-04-08 09:30:00,32.95,33.11,32.95,33.07,42000.0,26.0862,26.2129,26.0862,26.1812,42000.0
2005-04-08 09:40:00,33.09,33.1,32.97,33.1,14300.0,26.1971,26.205,26.1021,26.205,14300.0
2005-04-08 09:50:00,33.12,33.13,33.02,33.06,10000.0,26.2208,26.2288,26.1417,26.1733,10000.0
2005-04-08 10:00:00,33.09,33.11,33.02,33.04,9800.0,26.1971,26.2129,26.1417,26.1575,9800.0
2005-04-08 10:10:00,33.04,33.05,33.01,33.04,8500.0,26.1575,26.1654,26.1337,26.1575,8500.0
2005-04-08 10:20:00,33.04,33.05,32.99,33.01,15100.0,26.1575,26.1654,26.1179,26.1337,15100.0
2005-04-08 10:30:00,33.01,33.02,32.98,33.02,11200.0,26.1337,26.1417,26.11,26.1417,11200.0
2005-04-08 10:40:00,33.02,33.07,33.02,33.07,10200.0,26.1417,26.1812,26.1417,26.1812,10200.0
2005-04-08 10:50:00,33.07,33.1,33.05,33.07,13800.0,26.1812,26.205,26.1654,26.1812,13800.0
2005-04-08 11:00:00,33.06,33.07,33.03,33.04,7700.0,26.1733,26.1812,26.1496,26.1575,7700.0
2005-04-08 11:10:00,33.03,33.06,33.03,33.03,7700.0,26.1496,26.1733,26.1496,26.1496,7700.0
2005-04-08 11:20:00,33.03,33.06,33.02,33.04,16000.0,26.1496,26.1733,26.1417,26.1575,16000.0
2005-04-08 11:30:00,33.04,33.05,33.02,33.04,9100.0,26.1575,26.1654,26.1417,26.1575,9100.0
2005-04-08 11:40:00,33.04,33.04,32.96,33.01,26400.0,26.1575,26.1575,26.0942,26.1337,26400.0
2005-04-08 11:50:00,33.01,33.05,32.98,33.0,18300.0,26.1337,26.1654,26.11,26.1258,18300.0
2005-04-08 12:00:00,33.0,33.06,33.0,33.06,12700.0,26.1258,26.1733,26.1258,26.1733,12700.0
2005-04-08 12:10:00,33.05,33.07,33.03,33.05,4900.0,26.1654,26.1812,26.1496,26.1654,4900.0
2005-04-08 12:20:00,33.05,33.1,33.03,33.1,4600.0,26.1654,26.205,26.1496,26.205,4600.0
2005-04-08 12:30:00,33.1,33.1,33.04,33.05,5500.0,26.205,26.205,26.1575,26.1654,5500.0
2005-04-08 12:40:00,33.06,33.09,33.05,33.05,5900.0,26.1733,26.1971,26.1654,26.1654,5900.0
2005-04-08 12:50:00,33.05,33.06,33.01,33.01,8700.0,26.1654,26.1733,26.1337,26.1337,8700.0
2005-04-08 13:00:00,33.01,33.07,33.01,33.05,9100.0,26.1337,26.1812,26.1337,26.1654,9100.0
2005-04-08 13:10:00,33.04,33.1,33.03,33.04,14700.0,26.1575,26.205,26.1496,26.1575,14700.0
2005-04-08 13:20:00,33.04,33.07,33.04,33.05,11400.0,26.1575,26.1812,26.1575,26.1654,11400.0
2005-04-08 13:30:00,33.02,33.07,33.02,33.04,15500.0,26.1417,26.1812,26.1417,26.1575,15500.0
2005-04-08 13:40:00,33.04,33.07,33.03,33.05,15700.0,26.1575,26.1812,26.1496,26.1654,15700.0
2005-04-08 13:50:00,33.06,33.06,33.04,33.06,6600.0,26.1733,26.1733,26.1575,26.1733,6600.0
2005-04-08 14:00:00,33.06,33.06,33.01,33.06,12500.0,26.1733,26.1733,26.1337,26.1733,12500.0
2005-04-08 14:10:00,33.06,33.09,33.05,33.06,5600.0,26.1733,26.1971,26.1654,26.1733,5600.0
2005-04-08 14:20:00,33.06,33.06,33.05,33.05,15400.0,26.1733,26.1733,26.1654,26.1654,15400.0
2005-04-08 14:30:00,33.06,33.07,33.05,33.06,7700.0,26.1733,26.1812,26.1654,26.1733,7700.0
2005-04-08 14:40:00,33.06,33.07,33.03,33.05,11600.0,26.1733,26.1812,26.1496,26.1654,11600.0
2005-04-08 14:50:00,33.05,33.07,33.03,33.03,8000.0,26.1654,26.1812,26.1496,26.1496,8000.0
2005-04-08 15:00:00,33.03,33.06,33.02,33.06,11500.0,26.1496,26.1733,26.1417,26.1733,11500.0
2005-04-08 15:10:00,33.06,33.06,33.0,33.0,13100.0,26.1733,26.1733,26.1258,26.1258,13100.0
2005-04-08 15:20:00,32.99,33.02,32.97,33.0,15600.0,26.1179,26.1417,26.1021,26.1258,15600.0
2005-04-08 15:30:00,32.99,33.0,32.95,32.99,18100.0,26.1179,26.1258,26.0862,26.1179,18100.0
2005-04-08 15:40:00,32.98,32.98,32.94,32.96,15800.0,26.11,26.11,26.0783,26.0942,15800.0
2005-04-08 15:50:00,32.96,32.98,32.92,32.95,56500.0,26.0942,26.11,26.0625,26.0862,56500.0
2005-04-11 09:30:00,33.01,33.01,32.94,32.99,15000.0,26.1337,26.1337,26.0783,26.1179,15000.0
2005-04-11 09:40:00,32.99,33.07,32.95,33.04,18300.0,26.1179,26.1812,26.0862,26.1575,18300.0
2005-04-11 09:50:00,33.04,33.05,32.96,32.98,12100.0,26.1575,26.1654,26.0942,26.11,12100.0
2005-04-11 10:00:00,32.99,33.08,32.99,33.03,13100.0,26.1179,26.1892,26.1179,26.1496,13100.0
2005-04-11 10:10:00,33.02,33.07,32.96,32.96,27500.0,26.1417,26.1812,26.0942,26.0942,27500.0
2005-04-11 10:20:00,32.94,33.03,32.9,33.03,44900.0,26.0783,26.1496,26.0467,26.1496,44900.0
2005-04-11 10:30:00,33.06,33.17,32.95,33.15,37200.0,26.1733,26.2604,26.0862,26.2446,37200.0
2005-04-11 10:40:00,33.14,33.17,33.09,33.16,16500.0,26.2367,26.2604,26.1971,26.2525,16500.0
2005-04-11 10:50:00,33.16,33.18,33.08,33.17,28000.0,26.2525,26.2683,26.1892,26.2604,28000.0
2005-04-11 11:00:00,33.17,33.21,33.14,33.19,10800.0,26.2604,26.2921,26.2367,26.2763,10800.0
2005-04-11 11:10:00,33.2,33.25,33.2,33.25,27300.0,26.2842,26.3238,26.2842,26.3238,27300.0
2005-04-11 11:20:00,33.25,33.29,33.22,33.28,21700.0,26.3238,26.3554,26.3,26.3475,21700.0
2005-04-11 11:30:00,33.27,33.3,33.24,33.3,27800.0,26.3396,26.3633,26.3158,26.3633,27800.0
2005-04-11 11:40:00,33.31,33.33,33.28,33.29,14000.0,26.3713,26.3871,26.3475,26.3554,14000.0
2005-04-11 11:50:00,33.31,33.36,33.31,33.33,12000.0,26.3713,26.4108,26.3713,26.3871,12000.0
2005-04-11 12:00:00,33.36,33.45,33.35,33.45,16800.0,26.4108,26.4821,26.4029,26.4821,16800.0
2005-04-11 12:10:00,33.47,33.47,33.44,33.44,6100.0,26.4979,26.4979,26.4742,26.4742,6100.0
2005-04-11 12:20:00,33.44,33.5,33.42,33.49,13900.0,26.4742,26.5217,26.4583,26.5138,13900.0
2005-04-11 12:30:00,33.49,33.55,33.49,33.51,9700.0,26.5138,26.5613,26.5138,26.5296,9700.0
2005-04-11 12:40:00,33.49,33.52,33.48,33.49,5100.0,26.5138,26.5375,26.5058,26.5138,5100.0
2005-04-11 12:50:00,33.5,33.51,33.4,33.47,9900.0,26.5217,26.5296,26.4425,26.4979,9900.0
2005-04-11 13:00:00,33.45,33.46,33.37,33.38,10500.0,26.4821,26.49,26.4188,26.4267,10500.0
2005-04-11 13:10:00,33.38,33.38,33.3,33.31,18500.0,26.4267,26.4267,26.3633,26.3713,18500.0
2005-04-11 13:20:00,33.3,33.31,33.26,33.3,12800.0,26.3633,26.3713,26.3317,26.3633,12800.0
2005-04-11 13:30:00,33.3,33.35,33.28,33.35,6800.0,26.3633,26.4029,26.3475,26.4029,6800.0
2005-04-11 13:40:00,33.35,33.35,33.3,33.31,13100.0,26.4029,26.4029,26.3633,26.3713,13100.0
2005-04-11 13:50:00,33.31,33.31,33.23,33.25,17700.0,26.3713,26.3713,26.3079,26.3238,17700.0
2005-04-11 14:00:00,33.25,33.27,33.22,33.22,9900.0,26.3238,26.3396,26.3,26.3,9900.0
2005-04-11 14:10:00,33.22,33.23,33.21,33.23,11500.0,26.3,26.3079,26.2921,26.3079,11500.0
2005-04-11 14:20:00,33.23,33.25,33.19,33.24,12700.0,26.3079,26.3238,26.2763,26.3158,12700.0
2005-04-11 14:30:00,33.24,33.3,33.24,33.29,9600.0,26.3158,26.3633,26.3158,26.3554,9600.0
2005-04-11 14:40:00,33.29,33.35,33.29,33.35,22700.0,26.3554,26.4029,26.3554,26.4029,22700.0
2005-04-11 14:50:00,33.36,33.4,33.35,33.4,15600.0,26.4108,26.4425,26.4029,26.4425,15600.0
2005-04-11 15:00:00,33.4,33.41,33.36,33.39,19100.0,26.4425,26.4504,26.4108,26.4346,19100.0
2005-04-11 15:10:00,33.39,33.39,33.33,33.37,14600.0,26.4346,26.4346,26.3871,26.4188,14600.0
2005-04-11 15:20:00,33.37,33.38,33.36,33.37,13700.0,26.4188,26.4267,26.4108,26.4188,13700.0
2005-04-11 15:30:00,33.36,33.39,33.34,33.39,26500.0,26.4108,26.4346,26.395,26.4346,26500.0
2005-04-11 15:40:00,33.39,33.44,33.38,33.43,37100.0,26.4346,26.4742,26.4267,26.4663,37100.0
2005-04-11 15:50:00,33.43,33.43,33.39,33.43,48700.0,26.4663,26.4663,26.4346,26.4663,48700.0
2005-04-12 09:30:00,33.47,33.47,33.31,33.46,25700.0,26.4979,26.4979,26.3713,26.49,25700.0
2005-04-12 09:40:00,33.46,33.46,33.27,33.29,27700.0,26.49,26.49,26.3396,26.3554,27700.0
2005-04-12 09:50:00,33.3,33.39,33.16,33.16,24100.0,26.3633,26.4346,26.2525,26.2525,24100.0
2005-04-12 10:00:00,33.16,33.22,33.15,33.2,17300.0,26.2525,26.3,26.2446,26.2842,17300.0
2005-04-12 10:10:00,33.18,33.18,33.1,33.16,12500.0,26.2683,26.2683,26.205,26.2525,12500.0
2005-04-12 10:20:00,33.16,33.17,33.13,33.13,8200.0,26.2525,26.2604,26.2288,26.2288,8200.0
2005-04-12 10:30:00,33.14,33.14,33.02,33.03,12500.0,26.2367,26.2367,26.1417,26.1496,12500.0
2005-04-12 10:40:00,33.02,33.05,32.96,33.04,27400.0,26.1417,26.1654,26.0942,26.1575,27400.0
2005-04-12 10:50:00,33.04,33.08,33.0,33.05,35200.0,26.1575,26.1892,26.1258,26.1654,35200.0
2005-04-12 11:00:00,33.05,33.1,33.05,33.08,8400.0,26.1654,26.205,26.1654,26.1892,8400.0
2005-04-12 11:10:00,33.09,33.09,33.05,33.06,8600.0,26.1971,26.1971,26.1654,26.1733,8600.0
2005-04-12 11:20:00,33.06,33.11,33.06,33.1,11200.0,26.1733,26.2129,26.1733,26.205,11200.0
2005-04-12 11:30:00,33.1,33.11,33.1,33.11,14500.0,26.205,26.2129,26.205,26.2129,14500.0
2005-04-12 11:40:00,33.1,33.15,33.1,33.15,25100.0,26.205,26.2446,26.205,26.2446,25100.0
2005-04-12 11:50:00,33.15,33.16,33.11,33.12,9300.0,26.2446,26.2525,26.2129,26.2208,9300.0
2005-04-12 12:00:00,33.12,33.14,33.12,33.13,11300.0,26.2208,26.2367,26.2208,26.2288,11300.0
2005-04-12 12:10:00,33.13,33.16,33.11,33.13,14800.0,26.2288,26.2525,26.2129,26.2288,14800.0
2005-04-12 12:20:00,33.12,33.12,33.1,33.1,3400.0,26.2208,26.2208,26.205,26.205,3400.0
2005-04-12 12:30:00,33.11,33.14,33.11,33.14,3500.0,26.2129,26.2367,26.2129,26.2367,3500.0
2005-04-12 12:40:00,33.13,33.17,33.13,33.17,7200.0,26.2288,26.2604,26.2288,26.2604,7200.0
2005-04-12 12:50:00,33.17,33.18,33.17,33.17,6700.0,26.2604,26.2683,26.2604,26.2604,6700.0
2005-04-12 13:00:00,33.17,33.18,33.14,33.14,7500.0,26.2604,26.2683,26.2367,26.2367,7500.0
2005-04-12 13:10:00,33.14,33.17,33.14,33.16,17500.0,26.2367,26.2604,26.2367,26.2525,17500.0
2005-04-12 13:20:00,33.16,33.23,33.16,33.17,21000.0,26.2525,26.3079,26.2525,26.2604,21000.0
2005-04-12 13:30:00,33.16,33.18,33.12,33.18,11900.0,26.2525,26.2683,26.2208,26.2683,11900.0
2005-04-12 13:40:00,33.18,33.18,33.15,33.16,5000.0,26.2683,26.2683,26.2446,26.2525,5000.0
2005-04-12 13:50:00,33.16,33.23,33.15,33.19,30600.0,26.2525,26.3079,26.2446,26.2763,30600.0
2005-04-12 14:00:00,33.19,33.34,33.14,33.33,49300.0,26.2763,26.395,26.2367,26.3871,49300.0
2005-04-12 14:10:00,33.34,33.52,33.32,33.51,36600.0,26.395,26.5375,26.3792,26.5296,36600.0
2005-04-12 14:20:00,33.51,33.65,33.47,33.53,47800.0,26.5296,26.6404,26.4979,26.5454,47800.0
2005-04-12 14:30:00,33.53,33.57,33.51,33.56,23500.0,26.5454,26.5771,26.5296,26.5692,23500.0
2005-04-12 14:40:00,33.57,33.72,33.55,33.71,39300.0,26.5771,26.6958,26.5613,26.6879,39300.0
2005-04-12 14:50:00,33.71,33.76,33.67,33.73,30000.0,26.6879,26.7275,26.6563,26.7038,30000.0
2005-04-12 15:00:00,33.73,33.78,33.72,33.74,23800.0,26.7038,26.7434,26.6958,26.7117,23800.0
2005-04-12 15:10:00,33.75,33.76,33.7,33.75,26500.0,26.7196,26.7275,26.68,26.7196,26500.0
2005-04-12 15:20:00,33.75,33.9,33.75,33.87,83300.0,26.7196,26.8384,26.7196,26.8146,83300.0
2005-04-12 15:30:00,33.87,33.92,33.85,33.85,60800.0,26.8146,26.8542,26.7988,26.7988,60800.0
2005-04-12 15:40:00,33.86,33.92,33.85,33.89,61700.0,26.8067,26.8542,26.7988,26.8304,61700.0
2005-04-12 15:50:00,33.88,33.94,33.87,33.9,75200.0,26.8225,26.87,26.8146,26.8384,75200.0
2005-04-13 09:30:00,33.91,33.91,33.66,33.75,32700.0,26.8463,26.8463,26.6483,26.7196,32700.0
2005-04-13 09:40:00,33.76,33.84,33.73,33.79,18000.0,26.7275,26.7909,26.7038,26.7513,18000.0
2005-04-13 09:50:00,33.79,33.81,33.77,33.77,17800.0,26.7513,26.7671,26.7354,26.7354,17800.0
2005-04-13 10:00:00,33.77,33.87,33.77,33.78,15700.0,26.7354,26.8146,26.7354,26.7434,15700.0
2005-04-13 10:10:00,33.78,33.85,33.77,33.82,26300.0,26.7434,26.7988,26.7354,26.775,26300.0
2005-04-13 10:20:00,33.8,33.86,33.79,33.85,33700.0,26.7592,26.8067,26.7513,26.7988,33700.0
2005-04-13 10:30:00,33.85,33.94,33.85,33.94,46900.0,26.7988,26.87,26.7988,26.87,46900.0
2005-04-13 10:40:00,33.94,34.04,33.94,34.02,91300.0,26.87,26.9492,26.87,26.9334,91300.0
2005-04-13 10:50:00,34.02,34.06,34.02,34.05,58000.0,26.9334,26.965,26.9334,26.9571,58000.0
2005-04-13 11:00:00,34.05,34.05,33.98,34.01,81300.0,26.9571,26.9571,26.9017,26.9254,81300.0
2005-04-13 11:10:00,34.01,34.02,33.97,34.0,39300.0,26.9254,26.9334,26.8938,26.9175,39300.0
2005-04-13 11:20:00,34.0,34.03,34.0,34.03,39500.0,26.9175,26.9413,26.9175,26.9413,39500.0
2005-04-13 11:30:00,34.03,34.09,34.03,34.08,12800.0,26.9413,26.9888,26.9413,26.9809,12800.0
2005-04-13 11:40:00,34.08,34.16,34.08,34.11,26700.0,26.9809,27.0442,26.9809,27.0046,26700.0
2005-04-13 11:50:00,34.12,34.13,34.09,34.1,23700.0,27.0125,27.0204,26.9888,26.9967,23700.0
2005-04-13 12:00:00,34.1,34.11,34.07,34.1,40800.0,26.9967,27.0046,26.9729,26.9967,40800.0
2005-04-13 12:10:00,34.1,34.12,34.09,34.1,26700.0,26.9967,27.0125,26.9888,26.9967,26700.0
2005-04-13 12:20:00,34.1,34.14,34.09,34.12,26100.0,26.9967,27.0284,26.9888,27.0125,26100.0
2005-04-13 12:30:00,34.11,34.12,34.08,34.11,19700.0,27.0046,27.0125,26.9809,27.0046,19700.0
2005-04-13 12:40:00,34.11,34.13,34.1,34.1,15300.0,27.0046,27.0204,26.9967,26.9967,15300.0
2005-04-13 12:50:00,34.11,34.17,34.11,34.16,22500.0,27.0046,27.0521,27.0046,27.0442,22500.0
2005-04-13 13:00:00,34.16,34.18,34.11,34.12,22900.0,27.0442,27.06,27.0046,27.0125,22900.0
2005-04-13 13:10:00,34.11,34.11,34.07,34.1,21700.0,27.0046,27.0046,26.9729,26.9967,21700.0
2005-04-13 13:20:00,34.1,34.1,34.0,34.02,39500.0,26.9967,26.9967,26.9175,26.9334,39500.0
2005-04-13 13:30:00,34.02,34.05,34.0,34.03,124900.0,26.9334,26.9571,26.9175,26.9413,124900.0
2005-04-13 13:40:00,34.03,34.03,34.0,34.01,45300.0,26.9413,26.9413,26.9175,26.9254,45300.0
2005-04-13 13:50:00,34.01,34.02,33.97,34.01,102600.0,26.9254,26.9334,26.8938,26.9254,102600.0
2005-04-13 14:00:00,34.02,34.04,34.01,34.02,41400.0,26.9334,26.9492,26.9254,26.9334,41400.0
2005-04-13 14:10:00,34.02,34.04,34.01,34.03,47900.0,26.9334,26.9492,26.9254,26.9413,47900.0
2005-04-13 14:20:00,34.03,34.03,33.99,33.99,87200.0,26.9413,26.9413,26.9096,26.9096,87200.0
2005-04-13 14:30:00,34.0,34.0,33.98,34.0,22400.0,26.9175,26.9175,26.9017,26.9175,22400.0
2005-04-13 14:40:00,34.0,34.03,33.99,33.99,68300.0,26.9175,26.9413,26.9096,26.9096,68300.0
2005-04-13 14:50:00,34.0,34.03,33.99,34.02,76600.0,26.9175,26.9413,26.9096,26.9334,76600.0
2005-04-13 15:00:00,34.02,34.03,34.0,34.0,101800.0,26.9334,26.9413,26.9175,26.9175,101800.0
2005-04-13 15:10:00,34.01,34.02,33.99,34.02,96900.0,26.9254,26.9334,26.9096,26.9334,96900.0
2005-04-13 15:20:00,34.01,34.05,34.01,34.04,49500.0,26.9254,26.9571,26.9254,26.9492,49500.0
2005-04-13 15:30:00,34.04,34.04,34.01,34.02,56100.0,26.9492,26.9492,26.9254,26.9334,56100.0
2005-04-13 15:40:00,34.02,34.21,34.02,34.21,140200.0,26.9334,27.0838,26.9334,27.0838,140200.0
2005-04-13 15:50:00,34.21,34.23,34.19,34.2,97800.0,27.0838,27.0996,27.0679,27.0759,97800.0
2005-04-14 09:30:00,34.2,34.2,34.0,34.01,25600.0,27.0759,27.0759,26.9175,26.9254,25600.0
2005-04-14 09:40:00,34.02,34.08,33.9,34.08,30700.0,26.9334,26.9809,26.8384,26.9809,30700.0
2005-04-14 09:50:00,34.09,34.15,34.04,34.12,23300.0,26.9888,27.0363,26.9492,27.0125,23300.0
2005-04-14 10:00:00,34.11,34.11,33.95,34.0,53400.0,27.0046,27.0046,26.8779,26.9175,53400.0
2005-04-14 10:10:00,34.01,34.01,33.97,33.98,27600.0,26.9254,26.9254,26.8938,26.9017,27600.0
2005-04-14 10:20:00,33.98,34.0,33.95,33.97,45600.0,26.9017,26.9175,26.8779,26.8938,45600.0
2005-04-14 10:30:00,33.97,33.97,33.75,33.93,44000.0,26.8938,26.8938,26.7196,26.8621,44000.0
2005-04-14 10:40:00,33.92,33.98,33.92,33.97,23100.0,26.8542,26.9017,26.8542,26.8938,23100.0
2005-04-14 10:50:00,33.98,34.02,33.96,34.0,27100.0,26.9017,26.9334,26.8859,26.9175,27100.0
2005-04-14 11:00:00,33.98,34.02,33.93,34.02,27000.0,26.9017,26.9334,26.8621,26.9334,27000.0
2005-04-14 11:10:00,34.05,34.08,34.0,34.01,16000.0,26.9571,26.9809,26.9175,26.9254,16000.0
2005-04-14 11:20:00,34.01,34.01,33.98,33.98,20100.0,26.9254,26.9254,26.9017,26.9017,20100.0
2005-04-14 11:30:00,33.98,34.01,33.95,33.98,51900.0,26.9017,26.9254,26.8779,26.9017,51900.0
2005-04-14 11:40:00,33.96,34.0,33.93,33.96,13600.0,26.8859,26.9175,26.8621,26.8859,13600.0
2005-04-14 11:50:00,33.95,33.95,33.89,33.9,10600.0,26.8779,26.8779,26.8304,26.8384,10600.0
2005-04-14 12:00:00,33.89,33.9,33.83,33.83,30200.0,26.8304,26.8384,26.7829,26.7829,30200.0
2005-04-14 12:10:00,33.84,33.84,33.8,33.81,19000.0,26.7909,26.7909,26.7592,26.7671,19000.0
2005-04-14 12:20:00,33.81,33.81,33.75,33.75,14600.0,26.7671,26.7671,26.7196,26.7196,14600.0
2005-04-14 12:30:00,33.75,33.83,33.75,33.77,21600.0,26.7196,26.7829,26.7196,26.7354,21600.0
2005-04-14 12:40:00,33.76,33.76,33.69,33.69,16100.0,26.7275,26.7275,26.6721,26.6721,16100.0
2005-04-14 12:50:00,33.69,33.69,33.62,33.64,28400.0,26.6721,26.6721,26.6167,26.6325,28400.0
2005-04-14 13:00:00,33.65,33.66,33.62,33.63,8800.0,26.6404,26.6483,26.6167,26.6246,8800.0
2005-04-14 13:10:00,33.62,33.62,33.52,33.52,22600.0,26.6167,26.6167,26.5375,26.5375,22600.0
2005-04-14 13:20:00,33.52,33.54,33.47,33.48,21200.0,26.5375,26.5533,26.4979,26.5058,21200.0
2005-04-14 13:30:00,33.47,33.54,33.46,33.51,46700.0,26.4979,26.5533,26.49,26.5296,46700.0
2005-04-14 13:40:00,33.51,33.52,33.44,33.44,10700.0,26.5296,26.5375,26.4742,26.4742,10700.0
2005-04-14 13:50:00,33.45,33.56,33.44,33.53,17700.0,26.4821,26.5692,26.4742,26.5454,17700.0
2005-04-14 14:00:00,33.52,33.53,33.49,33.52,27100.0,26.5375,26.5454,26.5138,26.5375,27100.0
2005-04-14 14:10:00,33.52,33.72,33.52,33.7,24500.0,26.5375,26.6958,26.5375,26.68,24500.0
2005-04-14 14:20:00,33.7,33.71,33.62,33.71,22700.0,26.68,26.6879,26.6167,26.6879,22700.0
2005-04-14 14:30:00,33.7,33.72,33.65,33.71,40000.0,26.68,26.6958,26.6404,26.6879,40000.0
2005-04-14 14:40:00,33.71,33.74,33.64,33.7,30200.0,26.6879,26.7117,26.6325,26.68,30200.0
2005-04-14 14:50:00,33.7,33.7,33.64,33.67,25800.0,26.68,26.68,26.6325,26.6563,25800.0
2005-04-14 15:00:00,33.67,33.67,33.62,33.62,27700.0,26.6563,26.6563,26.6167,26.6167,27700.0
2005-04-14 15:10:00,33.62,33.74,33.62,33.69,28000.0,26.6167,26.7117,26.6167,26.6721,28000.0
2005-04-14 15:20:00,33.68,33.69,33.63,33.63,22500.0,26.6642,26.6721,26.6246,26.6246,22500.0
2005-04-14 15:30:00,33.63,33.65,33.56,33.56,34300.0,26.6246,26.6404,26.5692,26.5692,34300.0
2005-04-14 15:40:00,33.56,33.63,33.51,33.56,63800.0,26.5692,26.6246,26.5296,26.5692,63800.0
2005-04-14 15:50:00,33.56,33.7,33.56,33.63,83000.0,26.5692,26.68,26.5692,26.6246,83000.0
2005-04-15 09:30:00,33.64,33.64,33.41,33.48,98600.0,26.6325,26.6325,26.4504,26.5058,98600.0
2005-04-15 09:40:00,33.48,33.63,33.48,33.63,57600.0,26.5058,26.6246,26.5058,26.6246,57600.0
2005-04-15 09:50:00,33.6,33.85,33.53,33.57,27000.0,26.6008,26.7988,26.5454,26.5771,27000.0
2005-04-15 10:00:00,33.55,33.67,33.53,33.6,24900.0,26.5613,26.6563,26.5454,26.6008,24900.0
2005-04-15 10:10:00,33.6,33.72,33.56,33.58,62100.0,26.6008,26.6958,26.5692,26.585,62100.0
2005-04-15 10:20:00,33.57,33.68,33.54,33.62,15500.0,26.5771,26.6642,26.5533,26.6167,15500.0
2005-04-15 10:30:00,33.61,33.68,33.61,33.63,19700.0,26.6088,26.6642,26.6088,26.6246,19700.0
2005-04-15 10:40:00,33.63,33.71,33.61,33.66,20900.0,26.6246,26.6879,26.6088,26.6483,20900.0
2005-04-15 10:50:00,33.66,33.85,33.66,33.71,23500.0,26.6483,26.7988,26.6483,26.6879,23500.0
2005-04-15 11:00:00,33.72,33.79,33.69,33.73,25100.0,26.6958,26.7513,26.6721,26.7038,25100.0
2005-04-15 11:10:00,33.71,33.75,33.68,33.73,10500.0,26.6879,26.7196,26.6642,26.7038,10500.0
2005-04-15 11:20:00,33.72,33.72,33.61,33.63,13200.0,26.6958,26.6958,26.6088,26.6246,13200.0
2005-04-15 11:30:00,33.63,33.75,33.58,33.6,30200.0,26.6246,26.7196,26.585,26.6008,30200.0
2005-04-15 11:40:00,33.61,33.71,33.61,33.65,24900.0,26.6088,26.6879,26.6088,26.6404,24900.0
2005-04-15 11:50:00,33.63,33.67,33.55,33.64,30000.0,26.6246,26.6563,26.5613,26.6325,30000.0
2005-04-15 12:00:00,33.62,33.77,33.55,33.75,12900.0,26.6167,26.7354,26.5613,26.7196,12900.0
2005-04-15 12:10:00,33.73,33.73,33.55,33.55,7600.0,26.7038,26.7038,26.5613,26.5613,7600.0
2005-04-15 12:20:00,33.54,33.58,33.51,33.54,20300.0,26.5533,26.585,26.5296,26.5533,20300.0
2005-04-15 12:30:00,33.54,33.61,33.54,33.6,15500.0,26.5533,26.6088,26.5533,26.6008,15500.0
2005-04-15 12:40:00,33.6,33.64,33.51,33.52,17800.0,26.6008,26.6325,26.5296,26.5375,17800.0
2005-04-15 12:50:00,33.52,33.56,33.33,33.33,25700.0,26.5375,26.5692,26.3871,26.3871,25700.0
2005-04-15 13:00:00,33.33,33.38,33.31,33.38,28900.0,26.3871,26.4267,26.3713,26.4267,28900.0
2005-04-15 13:10:00,33.38,33.51,33.36,33.46,16100.0,26.4267,26.5296,26.4108,26.49,16100.0
2005-04-15 13:20:00,33.46,33.5,33.44,33.48,9500.0,26.49,26.5217,26.4742,26.5058,9500.0
2005-04-15 13:30:00,33.48,33.51,33.43,33.45,13000.0,26.5058,26.5296,26.4663,26.4821,13000.0
2005-04-15 13:40:00,33.46,33.53,33.34,33.35,12500.0,26.49,26.5454,26.395,26.4029,12500.0
2005-04-15 13:50:00,33.35,33.36,33.26,33.26,9000.0,26.4029,26.4108,26.3317,26.3317,9000.0
2005-04-15 14:00:00,33.26,33.36,33.26,33.31,18200.0,26.3317,26.4108,26.3317,26.3713,18200.0
2005-04-15 14:10:00,33.31,33.48,33.3,33.48,16300.0,26.3713,26.5058,26.3633,26.5058,16300.0
2005-04-15 14:20:00,33.49,33.49,33.34,33.34,8600.0,26.5138,26.5138,26.395,26.395,8600.0
2005-04-15 14:30:00,33.34,33.35,33.25,33.26,19200.0,26.395,26.4029,26.3238,26.3317,19200.0
2005-04-15 14:40:00,33.26,33.37,33.24,33.31,16100.0,26.3317,26.4188,26.3158,26.3713,16100.0
2005-04-15 14:50:00,33.31,33.34,33.18,33.34,17600.0,26.3713,26.395,26.2683,26.395,17600.0
2005-04-15 15:00:00,33.34,33.34,33.21,33.24,13900.0,26.395,26.395,26.2921,26.3158,13900.0
2005-04-15 15:10:00,33.25,33.29,33.17,33.17,23900.0,26.3238,26.3554,26.2604,26.2604,23900.0
2005-04-15 15:20:00,33.15,33.16,33.08,33.09,33300.0,26.2446,26.2525,26.1892,26.1971,33300.0
2005-04-15 15:30:00,33.08,33.18,33.08,33.09,41700.0,26.1892,26.2683,26.1892,26.1971,41700.0
2005-04-15 15:40:00,33.1,33.1,32.92,32.92,50800.0,26.205,26.205,26.0625,26.0625,50800.0
2005-04-15 15:50:00,32.92,33.01,32.9,32.95,48800.0,26.0625,26.1337,26.0467,26.0862,48800.0
2005-04-18 09:30:00,32.93,33.04,32.83,32.85,30500.0,26.0704,26.1575,25.9912,26.0071,30500.0
2005-04-18 09:40:00,32.85,32.85,32.7,32.81,23300.0,26.0071,26.0071,25.8883,25.9754,23300.0
2005-04-18 09:50:00,32.81,32.99,32.81,32.93,18800.0,25.9754,26.1179,25.9754,26.0704,18800.0
2005-04-18 10:00:00,32.94,33.07,32.94,33.04,17700.0,26.0783,26.1812,26.0783,26.1575,17700.0
2005-04-18 10:10:00,33.05,33.2,33.04,33.13,32300.0,26.1654,26.2842,26.1575,26.2288,32300.0
2005-04-18 10:20:00,33.12,33.12,33.0,33.01,20200.0,26.2208,26.2208,26.1258,26.1337,20200.0
2005-04-18 10:30:00,33.01,33.04,32.99,33.02,20800.0,26.1337,26.1575,26.1179,26.1417,20800.0
2005-04-18 10:40:00,33.0,33.02,32.92,32.97,11600.0,26.1258,26.1417,26.0625,26.1021,11600.0
2005-04-18 10:50:00,32.96,33.03,32.95,33.02,14900.0,26.0942,26.1496,26.0862,26.1417,14900.0
2005-04-18 11:00:00,33.02,33.13,33.0,33.0,15700.0,26.1417,26.2288,26.1258,26.1258,15700.0
2005-04-18 11:10:00,33.01,33.03,32.93,32.94,8600.0,26.1337,26.1496,26.0704,26.0783,8600.0
2005-04-18 11:20:00,32.94,32.95,32.85,32.86,16500.0,26.0783,26.0862,26.0071,26.015,16500.0
2005-04-18 11:30:00,32.87,32.9,32.84,32.84,16000.0,26.0229,26.0467,25.9992,25.9992,16000.0
2005-04-18 11:40:00,32.84,32.87,32.76,32.76,16000.0,25.9992,26.0229,25.9358,25.9358,16000.0
2005-04-18 11:50:00,32.75,32.77,32.74,32.76,10600.0,25.9279,25.9437,25.92,25.9358,10600.0
2005-04-18 12:00:00,32.77,32.86,32.76,32.86,15800.0,25.9437,26.015,25.9358,26.015,15800.0
2005-04-18 12:10:00,32.87,32.88,32.83,32.84,6900.0,26.0229,26.0308,25.9912,25.9992,6900.0
2005-04-18 12:20:00,32.83,32.85,32.81,32.84,6600.0,25.9912,26.0071,25.9754,25.9992,6600.0
2005-04-18 12:30:00,32.84,32.93,32.84,32.93,15500.0,25.9992,26.0704,25.9992,26.0704,15500.0
2005-04-18 12:40:00,32.94,32.98,32.91,32.91,15500.0,26.0783,26.11,26.0546,26.0546,15500.0
2005-04-18 12:50:00,32.9,33.07,32.9,33.03,13700.0,26.0467,26.1812,26.0467,26.1496,13700.0
2005-04-18 13:00:00,33.04,33.07,33.03,33.03,12500.0,26.1575,26.1812,26.1496,26.1496,12500.0
2005-04-18 13:10:00,33.04,33.04,32.92,32.96,13400.0,26.1575,26.1575,26.0625,26.0942,13400.0
2005-04-18 13:20:00,32.96,33.05,32.94,33.01,14400.0,26.0942,26.1654,26.0783,26.1337,14400.0
2005-04-18 13:30:00,33.01,33.04,32.95,32.95,10100.0,26.1337,26.1575,26.0862,26.0862,10100.0
2005-04-18 13:40:00,32.95,32.95,32.9,32.91,11300.0,26.0862,26.0862,26.0467,26.0546,11300.0
2005-04-18 13:50:00,32.91,32.96,32.9,32.95,19800.0,26.0546,26.0942,26.0467,26.0862,19800.0
2005-04-18 14:00:00,32.96,33.01,32.94,32.94,25600.0,26.0942,26.1337,26.0783,26.0783,25600.0
2005-04-18 14:10:00,32.93,32.95,32.81,32.82,41900.0,26.0704,26.0862,25.9754,25.9833,41900.0
2005-04-18 14:20:00,32.82,32.87,32.79,32.81,28100.0,25.9833,26.0229,25.9596,25.9754,28100.0
2005-04-18 14:30:00,32.82,32.84,32.78,32.78,17700.0,25.9833,25.9992,25.9517,25.9517,17700.0
2005-04-18 14:40:00,32.79,32.83,32.75,32.81,27100.0,25.9596,25.9912,25.9279,25.9754,27100.0
2005-04-18 14:50:00,32.83,32.91,32.83,32.91,16600.0,25.9912,26.0546,25.9912,26.0546,16600.0
2005-04-18 15:00:00,32.92,32.97,32.91,32.92,15300.0,26.0625,26.1021,26.0546,26.0625,15300.0
2005-04-18 15:10:00,32.92,33.02,32.91,32.99,18200.0,26.0625,26.1417,26.0546,26.1179,18200.0
2005-04-18 15:20:00,33.0,33.08,33.0,33.08,17200.0,26.1258,26.1892,26.1258,26.1892,17200.0
2005-04-18 15:30:00,33.09,33.13,33.07,33.08,30000.0,26.1971,26.2288,26.1812,26.1892,30000.0
2005-04-18 15:40:00,33.09,33.11,33.06,33.08,18700.0,26.1971,26.2129,26.1733,26.1892,18700.0
2005-04-18 15:50:00,33.08,33.19,33.08,33.19,54400.0,26.1892,26.2763,26.1892,26.2763,54400.0
2005-04-19 09:30:00,33.13,33.17,32.96,33.06,23900.0,26.2288,26.2604,26.0942,26.1733,23900.0
2005-04-19 09:40:00,33.06,33.21,32.98,33.14,27200.0,26.1733,26.2921,26.11,26.2367,27200.0
2005-04-19 09:50:00,33.15,33.18,33.11,33.17,31600.0,26.2446,26.2683,26.2129,26.2604,31600.0
2005-04-19 10:00:00,33.17,33.31,33.14,33.17,21400.0,26.2604,26.3713,26.2367,26.2604,21400.0
2005-04-19 10:10:00,33.17,33.17,33.07,33.1,31900.0,26.2604,26.2604,26.1812,26.205,31900.0
2005-04-19 10:20:00,33.1,33.1,32.97,32.98,33400.0,26.205,26.205,26.1021,26.11,33400.0
2005-04-19 10:30:00,32.98,33.07,32.96,32.98,15200.0,26.11,26.1812,26.0942,26.11,15200.0
2005-04-19 10:40:00,32.98,33.0,32.93,32.95,11800.0,26.11,26.1258,26.0704,26.0862,11800.0
2005-04-19 10:50:00,32.95,32.96,32.92,32.94,11600.0,26.0862,26.0942,26.0625,26.0783,11600.0
2005-04-19 11:00:00,32.94,33.01,32.94,33.01,26500.0,26.0783,26.1337,26.0783,26.1337,26500.0
2005-04-19 11:10:00,33.0,33.02,32.98,33.02,17200.0,26.1258,26.1417,26.11,26.1417,17200.0
2005-04-19 11:20:00,33.01,33.01,32.98,32.99,13400.0,26.1337,26.1337,26.11,26.1179,13400.0
2005-04-19 11:30:00,32.99,33.0,32.97,32.99,15200.0,26.1179,26.1258,26.1021,26.1179,15200.0
2005-04-19 11:40:00,32.99,32.99,32.95,32.97,8800.0,26.1179,26.1179,26.0862,26.1021,8800.0
2005-04-19 11:50:00,32.98,33.0,32.96,32.99,10600.0,26.11,26.1258,26.0942,26.1179,10600.0
2005-04-19 12:00:00,32.98,33.0,32.96,33.0,10000.0,26.11,26.1258,26.0942,26.1258,10000.0
2005-04-19 12:10:00,33.0,33.0,32.96,32.96,8900.0,26.1258,26.1258,26.0942,26.0942,8900.0
2005-04-19 12:20:00,32.95,32.96,32.86,32.91,9400.0,26.0862,26.0942,26.015,26.0546,9400.0
2005-04-19 12:30:00,32.9,32.92,32.9,32.91,5600.0,26.0467,26.0625,26.0467,26.0546,5600.0
2005-04-19 12:40:00,32.9,32.92,32.86,32.88,15000.0,26.0467,26.0625,26.015,26.0308,15000.0
2005-04-19 12:50:00,32.88,32.88,32.83,32.85,7500.0,26.0308,26.0308,25.9912,26.0071,7500.0
2005-04-19 13:00:00,32.86,32.89,32.86,32.88,9300.0,26.015,26.0387,26.015,26.0308,9300.0
2005-04-19 13:10:00,32.88,32.88,32.8,32.81,20300.0,26.0308,26.0308,25.9675,25.9754,20300.0
2005-04-19 13:20:00,32.81,32.84,32.8,32.84,28900.0,25.9754,25.9992,25.9675,25.9992,28900.0
2005-04-19 13:30:00,32.83,32.89,32.83,32.88,19400.0,25.9912,26.0387,25.9912,26.0308,19400.0
2005-04-19 13:40:00,32.88,32.91,32.87,32.91,12800.0,26.0308,26.0546,26.0229,26.0546,12800.0
2005-04-19 13:50:00,32.91,32.95,32.91,32.94,27400.0,26.0546,26.0862,26.0546,26.0783,27400.0
2005-04-19 14:00:00,32.95,32.96,32.94,32.95,12400.0,26.0862,26.0942,26.0783,26.0862,12400.0
2005-04-19 14:10:00,32.95,32.98,32.95,32.97,8800.0,26.0862,26.11,26.0862,26.1021,8800.0
2005-04-19 14:20:00,32.99,33.13,32.99,33.08,32200.0,26.1179,26.2288,26.1179,26.1892,32200.0
2005-04-19 14:30:00,33.08,33.13,33.04,33.04,10500.0,26.1892,26.2288,26.1575,26.1575,10500.0
2005-04-19 14:40:00,33.03,33.08,33.03,33.07,7300.0,26.1496,26.1892,26.1496,26.1812,7300.0
2005-04-19 14:50:00,33.05,33.13,33.04,33.11,11800.0,26.1654,26.2288,26.1575,26.2129,11800.0
2005-04-19 15:00:00,33.11,33.11,33.01,33.02,10800.0,26.2129,26.2129,26.1337,26.1417,10800.0
2005-04-19 15:10:00,33.04,33.1,33.03,33.04,16600.0,26.1575,26.205,26.1496,26.1575,16600.0
2005-04-19 15:20:00,33.04,33.09,33.03,33.04,18600.0,26.1575,26.1971,26.1496,26.1575,18600.0
2005-04-19 15:30:00,33.04,33.15,33.04,33.13,21800.0,26.1575,26.2446,26.1575,26.2288,21800.0
2005-04-19 15:40:00,33.13,33.17,33.09,33.13,23300.0,26.2288,26.2604,26.1971,26.2288,23300.0
2005-04-19 15:50:00,33.13,33.15,33.09,33.09,23500.0,26.2288,26.2446,26.1971,26.1971,23500.0
2005-04-20 09:30:00,32.95,33.11,32.91,33.01,39900.0,26.0862,26.2129,26.0546,26.1337,39900.0
2005-04-20 09:40:00,32.97,33.0,32.83,33.0,13800.0,26.1021,26.1258,25.9912,26.1258,13800.0
2005-04-20 09:50:00,33.01,33.05,32.79,32.87,19200.0,26.1337,26.1654,25.9596,26.0229,19200.0
2005-04-20 10:00:00,32.88,32.95,32.88,32.94,11500.0,26.0308,26.0862,26.0308,26.0783,11500.0
2005-04-20 10:10:00,32.93,33.0,32.87,32.96,17400.0,26.0704,26.1258,26.0229,26.0942,17400.0
2005-04-20 10:20:00,32.93,33.02,32.89,33.02,15300.0,26.0704,26.1417,26.0387,26.1417,15300.0
2005-04-20 10:30:00,33.02,33.03,32.85,32.95,20700.0,26.1417,26.1496,26.0071,26.0862,20700.0
2005-04-20 10:40:00,32.95,32.95,32.85,32.87,22100.0,26.0862,26.0862,26.0071,26.0229,22100.0
2005-04-20 10:50:00,32.87,33.04,32.87,33.02,15700.0,26.0229,26.1575,26.0229,26.1417,15700.0
2005-04-20 11:00:00,33.02,33.22,33.02,33.2,13300.0,26.1417,26.3,26.1417,26.2842,13300.0
2005-04-20 11:10:00,33.2,33.2,33.09,33.12,11900.0,26.2842,26.2842,26.1971,26.2208,11900.0
2005-04-20 11:20:00,33.12,33.13,33.06,33.06,11600.0,26.2208,26.2288,26.1733,26.1733,11600.0
2005-04-20 11:30:00,33.03,33.11,33.02,33.07,12200.0,26.1496,26.2129,26.1417,26.1812,12200.0
2005-04-20 11:40:00,33.08,33.12,33.08,33.11,14100.0,26.1892,26.2208,26.1892,26.2129,14100.0
2005-04-20 11:50:00,33.12,33.13,33.1,33.13,18700.0,26.2208,26.2288,26.205,26.2288,18700.0
2005-04-20 12:00:00,33.13,33.15,33.09,33.15,22800.0,26.2288,26.2446,26.1971,26.2446,22800.0
2005-04-20 12:10:00,33.14,33.18,33.1,33.1,15100.0,26.2367,26.2683,26.205,26.205,15100.0
2005-04-20 12:20:00,33.1,33.15,33.09,33.09,10200.0,26.205,26.2446,26.1971,26.1971,10200.0
2005-04-20 12:30:00,33.1,33.11,33.05,33.08,16100.0,26.205,26.2129,26.1654,26.1892,16100.0
2005-04-20 12:40:00,33.08,33.11,33.08,33.08,20600.0,26.1892,26.2129,26.1892,26.1892,20600.0
2005-04-20 12:50:00,33.09,33.09,32.95,32.95,21600.0,26.1971,26.1971,26.0862,26.0862,21600.0
2005-04-20 13:00:00,32.95,32.99,32.9,32.95,18900.0,26.0862,26.1179,26.0467,26.0862,18900.0
2005-04-20 13:10:00,32.94,32.95,32.91,32.93,12700.0,26.0783,26.0862,26.0546,26.0704,12700.0
2005-04-20 13:20:00,32.92,32.99,32.92,32.94,15200.0,26.0625,26.1179,26.0625,26.0783,15200.0
2005-04-20 13:30:00,32.94,32.95,32.83,32.86,16000.0,26.0783,26.0862,25.9912,26.015,16000.0
2005-04-20 13:40:00,32.87,32.93,32.85,32.9,17000.0,26.0229,26.0704,26.0071,26.0467,17000.0
2005-04-20 13:50:00,32.89,32.97,32.89,32.92,9900.0,26.0387,26.1021,26.0387,26.0625,9900.0
2005-04-20 14:00:00,32.92,32.96,32.72,32.75,17400.0,26.0625,26.0942,25.9042,25.9279,17400.0
2005-04-20 14:10:00,32.76,32.83,32.76,32.8,14700.0,25.9358,25.9912,25.9358,25.9675,14700.0
2005-04-20 14:20:00,32.8,32.81,32.72,32.73,12000.0,25.9675,25.9754,25.9042,25.9121,12000.0
2005-04-20 14:30:00,32.71,32.83,32.67,32.83,13900.0,25.8962,25.9912,25.8646,25.9912,13900.0
2005-04-20 14:40:00,32.83,32.83,32.76,32.76,16700.0,25.9912,25.9912,25.9358,25.9358,16700.0
2005-04-20 14:50:00,32.76,32.8,32.75,32.8,12700.0,25.9358,25.9675,25.9279,25.9675,12700.0
2005-04-20 15:00:00,32.79,32.79,32.7,32.7,23400.0,25.9596,25.9596,25.8883,25.8883,23400.0
2005-04-20 15:10:00,32.69,32.7,32.59,32.62,22500.0,25.8804,25.8883,25.8012,25.825,22500.0
2005-04-20 15:20:00,32.63,32.67,32.6,32.66,31600.0,25.8329,25.8646,25.8092,25.8567,31600.0
2005-04-20 15:30:00,32.66,32.66,32.55,32.56,50400.0,25.8567,25.8567,25.7696,25.7775,50400.0
2005-04-20 15:40:00,32.57,32.63,32.53,32.63,29000.0,25.7854,25.8329,25.7537,25.8329,29000.0
2005-04-20 15:50:00,32.61,32.66,32.6,32.61,38200.0,25.8171,25.8567,25.8092,25.8171,38200.0
2005-04-21 09:30:00,32.9,33.13,32.77,32.88,20400.0,26.0467,26.2288,25.9437,26.0308,20400.0
2005-04-21 09:40:00,32.87,32.93,32.66,32.68,18200.0,26.0229,26.0704,25.8567,25.8725,18200.0
2005-04-21 09:50:00,32.65,32.74,32.57,32.65,68800.0,25.8487,25.92,25.7854,25.8487,68800.0
2005-04-21 10:00:00,32.64,32.85,32.6,32.61,26800.0,25.8408,26.0071,25.8092,25.8171,26800.0
2005-04-21 10:10:00,32.62,32.7,32.5,32.58,20900.0,25.825,25.8883,25.73,25.7933,20900.0
2005-04-21 10:20:00,32.57,32.59,32.53,32.55,13400.0,25.7854,25.8012,25.7537,25.7696,13400.0
2005-04-21 10:30:00,32.55,32.62,32.53,32.61,32200.0,25.7696,25.825,25.7537,25.8171,32200.0
2005-04-21 10:40:00,32.61,32.61,32.41,32.41,15300.0,25.8171,25.8171,25.6587,25.6587,15300.0
2005-04-21 10:50:00,32.41,32.53,32.41,32.5,11500.0,25.6587,25.7537,25.6587,25.73,11500.0
2005-04-21 11:00:00,32.5,32.52,32.48,32.51,10100.0,25.73,25.7458,25.7142,25.7379,10100.0
2005-04-21 11:10:00,32.52,32.57,32.49,32.55,14100.0,25.7458,25.7854,25.7221,25.7696,14100.0
2005-04-21 11:20:00,32.54,32.58,32.48,32.5,13500.0,25.7617,25.7933,25.7142,25.73,13500.0
2005-04-21 11:30:00,32.49,32.57,32.49,32.54,9600.0,25.7221,25.7854,25.7221,25.7617,9600.0
2005-04-21 11:40:00,32.55,32.6,32.54,32.6,9700.0,25.7696,25.8092,25.7617,25.8092,9700.0
2005-04-21 11:50:00,32.6,32.6,32.51,32.57,21000.0,25.8092,25.8092,25.7379,25.7854,21000.0
2005-04-21 12:00:00,32.57,32.69,32.57,32.61,29300.0,25.7854,25.8804,25.7854,25.8171,29300.0
2005-04-21 12:10:00,32.62,32.81,32.62,32.79,26800.0,25.825,25.9754,25.825,25.9596,26800.0
2005-04-21 12:20:00,32.79,32.8,32.75,32.75,8600.0,25.9596,25.9675,25.9279,25.9279,8600.0
2005-04-21 12:30:00,32.75,32.76,32.68,32.68,6400.0,25.9279,25.9358,25.8725,25.8725,6400.0
2005-04-21 12:40:00,32.68,32.73,32.61,32.73,9700.0,25.8725,25.9121,25.8171,25.9121,9700.0
2005-04-21 12:50:00,32.73,32.74,32.6,32.74,16700.0,25.9121,25.92,25.8092,25.92,16700.0
2005-04-21 13:00:00,32.74,32.76,32.7,32.72,13500.0,25.92,25.9358,25.8883,25.9042,13500.0
2005-04-21 13:10:00,32.73,32.9,32.72,32.9,29100.0,25.9121,26.0467,25.9042,26.0467,29100.0
2005-04-21 13:20:00,32.9,32.91,32.87,32.88,11400.0,26.0467,26.0546,26.0229,26.0308,11400.0
2005-04-21 13:30:00,32.87,32.98,32.85,32.98,15200.0,26.0229,26.11,26.0071,26.11,15200.0
2005-04-21 13:40:00,32.98,33.06,32.98,33.02,14100.0,26.11,26.1733,26.11,26.1417,14100.0
2005-04-21 13:50:00,33.03,33.04,32.9,33.03,12300.0,26.1496,26.1575,26.0467,26.1496,12300.0
2005-04-21 14:00:00,33.03,33.06,32.99,33.01,7900.0,26.1496,26.1733,26.1179,26.1337,7900.0
2005-04-21 14:10:00,33.03,33.1,33.03,33.09,15100.0,26.1496,26.205,26.1496,26.1971,15100.0
2005-04-21 14:20:00,33.1,33.16,33.1,33.12,11300.0,26.205,26.2525,26.205,26.2208,11300.0
2005-04-21 14:30:00,33.11,33.11,33.0,33.09,14300.0,26.2129,26.2129,26.1258,26.1971,14300.0
2005-04-21 14:40:00,33.08,33.08,32.97,33.04,12100.0,26.1892,26.1892,26.1021,26.1575,12100.0
2005-04-21 14:50:00,33.04,33.06,33.0,33.05,12100.0,26.1575,26.1733,26.1258,26.1654,12100.0
2005-04-21 15:00:00,33.03,33.05,32.99,33.04,15000.0,26.1496,26.1654,26.1179,26.1575,15000.0
2005-04-21 15:10:00,33.05,33.06,32.9,32.9,10600.0,26.1654,26.1733,26.0467,26.0467,10600.0
2005-04-21 15:20:00,32.9,33.08,32.9,33.01,20900.0,26.0467,26.1892,26.0467,26.1337,20900.0
2005-04-21 15:30:00,33.02,33.1,33.0,33.0,18500.0,26.1417,26.205,26.1258,26.1258,18500.0
2005-04-21 15:40:00,33.01,33.12,33.01,33.11,28200.0,26.1337,26.2208,26.1337,26.2129,28200.0
2005-04-21 15:50:00,33.11,33.12,33.06,33.1,48700.0,26.2129,26.2208,26.1733,26.205,48700.0
2005-04-22 09:30:00,33.0,33.01,32.76,33.0,19500.0,26.1258,26.1337,25.9358,26.1258,19500.0
2005-04-22 09:40:00,33.02,33.08,32.85,32.9,20300.0,26.1417,26.1892,26.0071,26.0467,20300.0
2005-04-22 09:50:00,32.9,32.91,32.81,32.9,11200.0,26.0467,26.0546,25.9754,26.0467,11200.0
2005-04-22 10:00:00,32.9,32.93,32.72,32.78,18600.0,26.0467,26.0704,25.9042,25.9517,18600.0
2005-04-22 10:10:00,32.78,32.93,32.77,32.92,12500.0,25.9517,26.0704,25.9437,26.0625,12500.0
2005-04-22 10:20:00,32.92,32.92,32.78,32.79,16700.0,26.0625,26.0625,25.9517,25.9596,16700.0
2005-04-22 10:30:00,32.76,32.87,32.7,32.86,11200.0,25.9358,26.0229,25.8883,26.015,11200.0
2005-04-22 10:40:00,32.84,32.86,32.72,32.72,11100.0,25.9992,26.015,25.9042,25.9042,11100.0
2005-04-22 10:50:00,32.7,32.73,32.66,32.73,10400.0,25.8883,25.9121,25.8567,25.9121,10400.0
2005-04-22 11:00:00,32.72,32.78,32.68,32.78,14000.0,25.9042,25.9517,25.8725,25.9517,14000.0
2005-04-22 11:10:00,32.78,32.99,32.78,32.94,18600.0,25.9517,26.1179,25.9517,26.0783,18600.0
2005-04-22 11:20:00,32.93,32.97,32.89,32.89,13100.0,26.0704,26.1021,26.0387,26.0387,13100.0
2005-04-22 11:30:00,32.89,32.89,32.7,32.7,9500.0,26.0387,26.0387,25.8883,25.8883,9500.0
2005-04-22 11:40:00,32.7,32.8,32.65,32.76,12500.0,25.8883,25.9675,25.8487,25.9358,12500.0
2005-04-22 11:50:00,32.76,32.82,32.67,32.67,19200.0,25.9358,25.9833,25.8646,25.8646,19200.0
2005-04-22 12:00:00,32.64,32.68,32.59,32.59,22500.0,25.8408,25.8725,25.8012,25.8012,22500.0
2005-04-22 12:10:00,32.6,32.62,32.59,32.61,9300.0,25.8092,25.825,25.8012,25.8171,9300.0
2005-04-22 12:20:00,32.61,32.64,32.58,32.58,9300.0,25.8171,25.8408,25.7933,25.7933,9300.0
2005-04-22 12:30:00,32.57,32.6,32.53,32.6,6800.0,25.7854,25.8092,25.7537,25.8092,6800.0
2005-04-22 12:40:00,32.59,32.8,32.59,32.78,11200.0,25.8012,25.9675,25.8012,25.9517,11200.0
2005-04-22 12:50:00,32.77,32.8,32.6,32.61,16000.0,25.9437,25.9675,25.8092,25.8171,16000.0
2005-04-22 13:00:00,32.6,32.64,32.58,32.62,10400.0,25.8092,25.8408,25.7933,25.825,10400.0
2005-04-22 13:10:00,32.63,32.73,32.63,32.73,18600.0,25.8329,25.9121,25.8329,25.9121,18600.0
2005-04-22 13:20:00,32.73,32.81,32.72,32.81,25300.0,25.9121,25.9754,25.9042,25.9754,25300.0
2005-04-22 13:30:00,32.81,32.82,32.75,32.8,16500.0,25.9754,25.9833,25.9279,25.9675,16500.0
2005-04-22 13:40:00,32.8,32.82,32.74,32.78,19400.0,25.9675,25.9833,25.92,25.9517,19400.0
2005-04-22 13:50:00,32.78,32.85,32.77,32.85,20600.0,25.9517,26.0071,25.9437,26.0071,20600.0
2005-04-22 14:00:00,32.84,32.84,32.76,32.76,17500.0,25.9992,25.9992,25.9358,25.9358,17500.0
2005-04-22 14:10:00,32.76,32.77,32.73,32.74,13800.0,25.9358,25.9437,25.9121,25.92,13800.0
2005-04-22 14:20:00,32.74,32.74,32.6,32.62,13400.0,25.92,25.92,25.8092,25.825,13400.0
2005-04-22 14:30:00,32.62,32.62,32.5,32.52,23300.0,25.825,25.825,25.73,25.7458,23300.0
2005-04-22 14:40:00,32.52,32.52,32.32,32.32,27000.0,25.7458,25.7458,25.5875,25.5875,27000.0
2005-04-22 14:50:00,32.31,32.4,32.3,32.38,56700.0,25.5796,25.6508,25.5716,25.635,56700.0
2005-04-22 15:00:00,32.37,32.43,32.35,32.4,22800.0,25.6271,25.6746,25.6112,25.6508,22800.0
2005-04-22 15:10:00,32.39,32.39,32.25,32.27,22300.0,25.6429,25.6429,25.5321,25.5479,22300.0
2005-04-22 15:20:00,32.28,32.29,32.04,32.05,49000.0,25.5558,25.5637,25.3658,25.3737,49000.0
2005-04-22 15:30:00,32.01,32.14,31.8,32.14,74600.0,25.3421,25.445,25.1758,25.445,74600.0
2005-04-22 15:40:00,32.14,32.27,32.11,32.11,44700.0,25.445,25.5479,25.4212,25.4212,44700.0
2005-04-22 15:50:00,32.12,32.32,32.12,32.26,47100.0,25.4291,25.5875,25.4291,25.54,47100.0
2005-04-25 09:30:00,32.1,32.15,32.1,32.14,1800.0,25.4133,25.4529,25.4133,25.445,1800.0
2005-04-25 09:40:00,32.14,32.2,32.14,32.2,31700.0,25.445,25.4925,25.445,25.4925,31700.0
2005-04-25 09:50:00,32.19,32.36,32.19,32.25,66400.0,25.4846,25.6191,25.4846,25.5321,66400.0
2005-04-25 10:00:00,32.27,32.5,32.25,32.49,54600.0,25.5479,25.73,25.5321,25.7221,54600.0
2005-04-25 10:10:00,32.5,32.68,32.5,32.61,28100.0,25.73,25.8725,25.73,25.8171,28100.0
2005-04-25 10:20:00,32.59,32.65,32.59,32.64,14600.0,25.8012,25.8487,25.8012,25.8408,14600.0
2005-04-25 10:30:00,32.63,32.65,32.61,32.64,30500.0,25.8329,25.8487,25.8171,25.8408,30500.0
2005-04-25 10:40:00,32.64,32.68,32.64,32.64,13900.0,25.8408,25.8725,25.8408,25.8408,13900.0
2005-04-25 10:50:00,32.64,32.64,32.58,32.59,18000.0,25.8408,25.8408,25.7933,25.8012,18000.0
2005-04-25 11:00:00,32.59,32.59,32.46,32.47,99900.0,25.8012,25.8012,25.6983,25.7062,99900.0
2005-04-25 11:10:00,32.47,32.49,32.41,32.42,24900.0,25.7062,25.7221,25.6587,25.6666,24900.0
2005-04-25 11:20:00,32.43,32.47,32.4,32.42,11400.0,25.6746,25.7062,25.6508,25.6666,11400.0
2005-04-25 11:30:00,32.43,32.46,32.41,32.45,31000.0,25.6746,25.6983,25.6587,25.6904,31000.0
2005-04-25 11:40:00,32.46,32.48,32.45,32.48,14200.0,25.6983,25.7142,25.6904,25.7142,14200.0
2005-04-25 11:50:00,32.48,32.49,32.42,32.47,13700.0,25.7142,25.7221,25.6666,25.7062,13700.0
2005-04-25 12:00:00,32.47,32.49,32.43,32.44,31400.0,25.7062,25.7221,25.6746,25.6825,31400.0
2005-04-25 12:10:00,32.43,32.44,32.37,32.4,16100.0,25.6746,25.6825,25.6271,25.6508,16100.0
2005-04-25 12:20:00,32.4,32.45,32.39,32.45,12300.0,25.6508,25.6904,25.6429,25.6904,12300.0
2005-04-25 12:30:00,32.44,32.45,32.43,32.44,18500.0,25.6825,25.6904,25.6746,25.6825,18500.0
2005-04-25 12:40:00,32.44,32.45,32.42,32.43,14600.0,25.6825,25.6904,25.6666,25.6746,14600.0
2005-04-25 12:50:00,32.43,32.45,32.43,32.44,8300.0,25.6746,25.6904,25.6746,25.6825,8300.0
2005-04-25 13:00:00,32.43,32.44,32.38,32.43,32100.0,25.6746,25.6825,25.635,25.6746,32100.0
2005-04-25 13:10:00,32.43,32.44,32.41,32.41,28500.0,25.6746,25.6825,25.6587,25.6587,28500.0
2005-04-25 13:20:00,32.41,32.45,32.39,32.44,17900.0,25.6587,25.6904,25.6429,25.6825,17900.0
2005-04-25 13:30:00,32.44,32.49,32.42,32.47,24700.0,25.6825,25.7221,25.6666,25.7062,24700.0
2005-04-25 13:40:00,32.45,32.46,32.42,32.43,27200.0,25.6904,25.6983,25.6666,25.6746,27200.0
2005-04-25 13:50:00,32.43,32.49,32.43,32.48,27500.0,25.6746,25.7221,25.6746,25.7142,27500.0
2005-04-25 14:00:00,32.48,32.5,32.48,32.49,35100.0,25.7142,25.73,25.7142,25.7221,35100.0
2005-04-25 14:10:00,32.5,32.54,32.5,32.53,19800.0,25.73,25.7617,25.73,25.7537,19800.0
2005-04-25 14:20:00,32.54,32.57,32.52,32.55,16500.0,25.7617,25.7854,25.7458,25.7696,16500.0
2005-04-25 14:30:00,32.56,32.58,32.55,32.57,31300.0,25.7775,25.7933,25.7696,25.7854,31300.0
2005-04-25 14:40:00,32.57,32.59,32.47,32.48,19000.0,25.7854,25.8012,25.7062,25.7142,19000.0
2005-04-25 14:50:00,32.48,32.48,32.42,32.45,14400.0,25.7142,25.7142,25.6666,25.6904,14400.0
2005-04-25 15:00:00,32.46,32.46,32.39,32.41,23300.0,25.6983,25.6983,25.6429,25.6587,23300.0
2005-04-25 15:10:00,32.41,32.42,32.38,32.4,29600.0,25.6587,25.6666,25.635,25.6508,29600.0
2005-04-25 15:20:00,32.41,32.5,32.41,32.49,45000.0,25.6587,25.73,25.6587,25.7221,45000.0
2005-04-25 15:30:00,32.49,32.6,32.48,32.57,33400.0,25.7221,25.8092,25.7142,25.7854,33400.0
2005-04-25 15:40:00,32.57,32.66,32.57,32.63,59600.0,25.7854,25.8567,25.7854,25.8329,59600.0
2005-04-25 15:50:00,32.64,32.64,32.57,32.6,44300.0,25.8408,25.8408,25.7854,25.8092,44300.0
2005-04-26 09:30:00,32.58,32.6,32.51,32.52,22600.0,25.7933,25.8092,25.7379,25.7458,22600.0
2005-04-26 09:40:00,32.53,32.64,32.5,32.61,24600.0,25.7537,25.8408,25.73,25.8171,24600.0
2005-04-26 09:50:00,32.62,32.66,32.53,32.54,25600.0,25.825,25.8567,25.7537,25.7617,25600.0
2005-04-26 10:00:00,32.55,32.65,32.53,32.57,21900.0,25.7696,25.8487,25.7537,25.7854,21900.0
2005-04-26 10:10:00,32.56,32.69,32.56,32.69,12300.0,25.7775,25.8804,25.7775,25.8804,12300.0
2005-04-26 10:20:00,32.7,32.74,32.67,32.67,7200.0,25.8883,25.92,25.8646,25.8646,7200.0
2005-04-26 10:30:00,32.67,32.77,32.65,32.77,13100.0,25.8646,25.9437,25.8487,25.9437,13100.0
2005-04-26 10:40:00,32.8,32.8,32.75,32.79,12200.0,25.9675,25.9675,25.9279,25.9596,12200.0
2005-04-26 10:50:00,32.79,32.91,32.79,32.84,26300.0,25.9596,26.0546,25.9596,25.9992,26300.0
2005-04-26 11:00:00,32.84,32.85,32.77,32.78,13000.0,25.9992,26.0071,25.9437,25.9517,13000.0
2005-04-26 11:10:00,32.77,32.8,32.68,32.68,11000.0,25.9437,25.9675,25.8725,25.8725,11000.0
2005-04-26 11:20:00,32.67,32.73,32.6,32.73,10300.0,25.8646,25.9121,25.8092,25.9121,10300.0
2005-04-26 11:30:00,32.69,32.73,32.69,32.73,9600.0,25.8804,25.9121,25.8804,25.9121,9600.0
2005-04-26 11:40:00,32.75,32.75,32.66,32.69,10200.0,25.9279,25.9279,25.8567,25.8804,10200.0
2005-04-26 11:50:00,32.7,32.77,32.64,32.64,8000.0,25.8883,25.9437,25.8408,25.8408,8000.0
2005-04-26 12:00:00,32.62,32.74,32.61,32.71,12600.0,25.825,25.92,25.8171,25.8962,12600.0
2005-04-26 12:10:00,32.71,32.81,32.71,32.78,12700.0,25.8962,25.9754,25.8962,25.9517,12700.0
2005-04-26 12:20:00,32.78,32.89,32.74,32.8,26400.0,25.9517,26.0387,25.92,25.9675,26400.0
2005-04-26 12:30:00,32.8,32.81,32.76,32.77,4600.0,25.9675,25.9754,25.9358,25.9437,4600.0
2005-04-26 12:40:00,32.78,32.8,32.77,32.77,2800.0,25.9517,25.9675,25.9437,25.9437,2800.0
2005-04-26 12:50:00,32.77,32.81,32.72,32.72,8600.0,25.9437,25.9754,25.9042,25.9042,8600.0
2005-04-26 13:00:00,32.73,32.76,32.68,32.69,12900.0,25.9121,25.9358,25.8725,25.8804,12900.0
2005-04-26 13:10:00,32.7,32.82,32.7,32.81,27700.0,25.8883,25.9833,25.8883,25.9754,27700.0
2005-04-26 13:20:00,32.82,32.82,32.59,32.59,18000.0,25.9833,25.9833,25.8012,25.8012,18000.0
2005-04-26 13:30:00,32.62,32.83,32.62,32.76,25600.0,25.825,25.9912,25.825,25.9358,25600.0
2005-04-26 13:40:00,32.77,32.82,32.75,32.82,17300.0,25.9437,25.9833,25.9279,25.9833,17300.0
2005-04-26 13:50:00,32.82,32.82,32.76,32.79,13700.0,25.9833,25.9833,25.9358,25.9596,13700.0
2005-04-26 14:00:00,32.79,32.79,32.73,32.73,6400.0,25.9596,25.9596,25.9121,25.9121,6400.0
2005-04-26 14:10:00,32.72,32.73,32.68,32.68,17200.0,25.9042,25.9121,25.8725,25.8725,17200.0
2005-04-26 14:20:00,32.69,32.74,32.67,32.69,29300.0,25.8804,25.92,25.8646,25.8804,29300.0
2005-04-26 14:30:00,32.68,32.71,32.68,32.68,17800.0,25.8725,25.8962,25.8725,25.8725,17800.0
2005-04-26 14:40:00,32.68,32.72,32.66,32.67,29800.0,25.8725,25.9042,25.8567,25.8646,29800.0
2005-04-26 14:50:00,32.67,32.7,32.66,32.67,19600.0,25.8646,25.8883,25.8567,25.8646,19600.0
2005-04-26 15:00:00,32.67,32.72,32.66,32.71,19700.0,25.8646,25.9042,25.8567,25.8962,19700.0
2005-04-26 15:10:00,32.72,32.76,32.62,32.64,25700.0,25.9042,25.9358,25.825,25.8408,25700.0
2005-04-26 15:20:00,32.64,32.74,32.64,32.69,49600.0,25.8408,25.92,25.8408,25.8804,49600.0
2005-04-26 15:30:00,32.69,32.7,32.6,32.62,33100.0,25.8804,25.8883,25.8092,25.825,33100.0
2005-04-26 15:40:00,32.62,32.62,32.53,32.57,22800.0,25.825,25.825,25.7537,25.7854,22800.0
2005-04-26 15:50:00,32.56,32.57,32.48,32.52,30800.0,25.7775,25.7854,25.7142,25.7458,30800.0
2005-04-27 09:30:00,32.52,32.52,32.25,32.26,32300.0,25.7458,25.7458,25.5321,25.54,32300.0
2005-04-27 09:40:00,32.25,32.35,32.21,32.31,28000.0,25.5321,25.6112,25.5004,25.5796,28000.0
2005-04-27 09:50:00,32.3,32.35,32.22,32.31,24900.0,25.5716,25.6112,25.5083,25.5796,24900.0
2005-04-27 10:00:00,32.31,32.31,32.23,32.23,20300.0,25.5796,25.5796,25.5162,25.5162,20300.0
2005-04-27 10:10:00,32.23,32.29,32.22,32.29,10600.0,25.5162,25.5637,25.5083,25.5637,10600.0
2005-04-27 10:20:00,32.29,32.36,32.27,32.35,18000.0,25.5637,25.6191,25.5479,25.6112,18000.0
2005-04-27 10:30:00,32.36,32.55,32.34,32.34,19400.0,25.6191,25.7696,25.6033,25.6033,19400.0
2005-04-27 10:40:00,32.33,32.33,32.26,32.29,11800.0,25.5954,25.5954,25.54,25.5637,11800.0
2005-04-27 10:50:00,32.29,32.34,32.22,32.34,11900.0,25.5637,25.6033,25.5083,25.6033,11900.0
2005-04-27 11:00:00,32.34,32.34,32.25,32.25,8200.0,25.6033,25.6033,25.5321,25.5321,8200.0
2005-04-27 11:10:00,32.23,32.26,32.22,32.25,15200.0,25.5162,25.54,25.5083,25.5321,15200.0
2005-04-27 11:20:00,32.25,32.42,32.23,32.38,16200.0,25.5321,25.6666,25.5162,25.635,16200.0
2005-04-27 11:30:00,32.38,32.46,32.32,32.4,22900.0,25.635,25.6983,25.5875,25.6508,22900.0
2005-04-27 11:40:00,32.39,32.39,32.31,32.33,18600.0,25.6429,25.6429,25.5796,25.5954,18600.0
2005-04-27 11:50:00,32.33,32.49,32.33,32.43,17100.0,25.5954,25.7221,25.5954,25.6746,17100.0
2005-04-27 12:00:00,32.43,32.61,32.43,32.56,17400.0,25.6746,25.8171,25.6746,25.7775,17400.0
2005-04-27 12:10:00,32.55,32.55,32.48,32.48,11200.0,25.7696,25.7696,25.7142,25.7142,11200.0
2005-04-27 12:20:00,32.48,32.48,32.46,32.47,4900.0,25.7142,25.7142,25.6983,25.7062,4900.0
2005-04-27 12:30:00,32.47,32.48,32.4,32.42,7900.0,25.7062,25.7142,25.6508,25.6666,7900.0
2005-04-27 12:40:00,32.42,32.48,32.41,32.44,6200.0,25.6666,25.7142,25.6587,25.6825,6200.0
2005-04-27 12:50:00,32.41,32.44,32.38,32.43,8000.0,25.6587,25.6825,25.635,25.6746,8000.0
2005-04-27 13:00:00,32.43,32.55,32.41,32.55,9800.0,25.6746,25.7696,25.6587,25.7696,9800.0
2005-04-27 13:10:00,32.55,32.65,32.55,32.61,10300.0,25.7696,25.8487,25.7696,25.8171,10300.0
2005-04-27 13:20:00,32.6,32.6,32.47,32.47,6700.0,25.8092,25.8092,25.7062,25.7062,6700.0
2005-04-27 13:30:00,32.47,32.54,32.47,32.51,12100.0,25.7062,25.7617,25.7062,25.7379,12100.0
2005-04-27 13:40:00,32.5,32.5,32.46,32.48,10300.0,25.73,25.73,25.6983,25.7142,10300.0
2005-04-27 13:50:00,32.48,32.52,32.46,32.51,9100.0,25.7142,25.7458,25.6983,25.7379,9100.0
2005-04-27 14:00:00,32.52,32.54,32.5,32.51,10200.0,25.7458,25.7617,25.73,25.7379,10200.0
2005-04-27 14:10:00,32.49,32.49,32.43,32.47,8700.0,25.7221,25.7221,25.6746,25.7062,8700.0
2005-04-27 14:20:00,32.46,32.53,32.45,32.47,10900.0,25.6983,25.7537,25.6904,25.7062,10900.0
2005-04-27 14:30:00,32.47,32.47,32.4,32.41,11500.0,25.7062,25.7062,25.6508,25.6587,11500.0
2005-04-27 14:40:00,32.4,32.4,32.37,32.39,19500.0,25.6508,25.6508,25.6271,25.6429,19500.0
2005-04-27 14:50:00,32.38,32.46,32.34,32.44,22200.0,25.635,25.6983,25.6033,25.6825,22200.0
2005-04-27 15:00:00,32.43,32.49,32.39,32.4,15000.0,25.6746,25.7221,25.6429,25.6508,15000.0
2005-04-27 15:10:00,32.39,32.44,32.38,32.44,9900.0,25.6429,25.6825,25.635,25.6825,9900.0
2005-04-27 15:20:00,32.44,32.45,32.4,32.41,11900.0,25.6825,25.6904,25.6508,25.6587,11900.0
2005-04-27 15:30:00,32.41,32.41,32.38,32.39,16500.0,25.6587,25.6587,25.635,25.6429,16500.0
2005-04-27 15:40:00,32.4,32.44,32.37,32.4,30600.0,25.6508,25.6825,25.6271,25.6508,30600.0
2005-04-27 15:50:00,32.4,32.43,32.38,32.38,29900.0,25.6508,25.6746,25.635,25.635,29900.0
2005-04-28 09:30:00,32.27,32.5,32.26,32.42,22400.0,25.5479,25.73,25.54,25.6666,22400.0
2005-04-28 09:40:00,32.39,32.41,32.13,32.13,22900.0,25.6429,25.6587,25.4371,25.4371,22900.0
2005-04-28 09:50:00,32.11,32.11,32.05,32.05,16500.0,25.4212,25.4212,25.3737,25.3737,16500.0
2005-04-28 10:00:00,32.07,32.25,32.05,32.13,18500.0,25.3896,25.5321,25.3737,25.4371,18500.0
2005-04-28 10:10:00,32.1,32.22,32.07,32.09,34800.0,25.4133,25.5083,25.3896,25.4054,34800.0
2005-04-28 10:20:00,32.1,32.24,32.09,32.13,12800.0,25.4133,25.5241,25.4054,25.4371,12800.0
2005-04-28 10:30:00,32.14,32.32,32.09,32.09,17700.0,25.445,25.5875,25.4054,25.4054,17700.0
2005-04-28 10:40:00,32.09,32.09,31.93,31.96,38800.0,25.4054,25.4054,25.2787,25.3025,38800.0
2005-04-28 10:50:00,31.94,32.03,31.84,31.97,16000.0,25.2866,25.3579,25.2075,25.3104,16000.0
2005-04-28 11:00:00,31.96,32.08,31.94,32.01,16800.0,25.3025,25.3975,25.2866,25.3421,16800.0
2005-04-28 11:10:00,32.0,32.1,31.98,32.09,12200.0,25.3341,25.4133,25.3183,25.4054,12200.0
2005-04-28 11:20:00,32.1,32.13,32.02,32.03,12300.0,25.4133,25.4371,25.35,25.3579,12300.0
2005-04-28 11:30:00,32.01,32.02,31.94,31.97,11200.0,25.3421,25.35,25.2866,25.3104,11200.0
2005-04-28 11:40:00,31.98,32.05,31.97,32.04,17000.0,25.3183,25.3737,25.3104,25.3658,17000.0
2005-04-28 11:50:00,32.03,32.03,31.98,32.0,11000.0,25.3579,25.3579,25.3183,25.3341,11000.0
2005-04-28 12:00:00,32.0,32.08,31.95,32.03,9300.0,25.3341,25.3975,25.2946,25.3579,9300.0
2005-04-28 12:10:00,32.02,32.03,31.98,31.99,5800.0,25.35,25.3579,25.3183,25.3262,5800.0
2005-04-28 12:20:00,32.0,32.08,31.99,32.08,5400.0,25.3341,25.3975,25.3262,25.3975,5400.0
2005-04-28 12:30:00,32.09,32.18,32.08,32.14,10100.0,25.4054,25.4766,25.3975,25.445,10100.0
2005-04-28 12:40:00,32.11,32.15,32.09,32.09,7900.0,25.4212,25.4529,25.4054,25.4054,7900.0
2005-04-28 12:50:00,32.09,32.18,32.09,32.18,10300.0,25.4054,25.4766,25.4054,25.4766,10300.0
2005-04-28 13:00:00,32.15,32.19,32.14,32.17,14800.0,25.4529,25.4846,25.445,25.4687,14800.0
2005-04-28 13:10:00,32.17,32.19,32.14,32.16,13000.0,25.4687,25.4846,25.445,25.4608,13000.0
2005-04-28 13:20:00,32.16,32.22,32.15,32.19,16500.0,25.4608,25.5083,25.4529,25.4846,16500.0
2005-04-28 13:30:00,32.18,32.21,32.14,32.16,15200.0,25.4766,25.5004,25.445,25.4608,15200.0
2005-04-28 13:40:00,32.16,32.24,32.16,32.21,16500.0,25.4608,25.5241,25.4608,25.5004,16500.0
2005-04-28 13:50:00,32.21,32.29,32.19,32.27,13800.0,25.5004,25.5637,25.4846,25.5479,13800.0
2005-04-28 14:00:00,32.28,32.28,32.11,32.11,12600.0,25.5558,25.5558,25.4212,25.4212,12600.0
2005-04-28 14:10:00,32.11,32.19,32.07,32.07,9000.0,25.4212,25.4846,25.3896,25.3896,9000.0
2005-04-28 14:20:00,32.06,32.06,31.85,31.94,24000.0,25.3816,25.3816,25.2154,25.2866,24000.0
2005-04-28 14:30:00,31.92,31.96,31.86,31.95,12500.0,25.2708,25.3025,25.2233,25.2946,12500.0
2005-04-28 14:40:00,31.93,31.98,31.85,31.85,9500.0,25.2787,25.3183,25.2154,25.2154,9500.0
2005-04-28 14:50:00,31.85,31.99,31.81,31.99,15400.0,25.2154,25.3262,25.1837,25.3262,15400.0
2005-04-28 15:00:00,31.97,31.97,31.94,31.97,8200.0,25.3104,25.3104,25.2866,25.3104,8200.0
2005-04-28 15:10:00,31.97,31.97,31.91,31.94,11500.0,25.3104,25.3104,25.2629,25.2866,11500.0
2005-04-28 15:20:00,31.94,31.98,31.91,31.95,16000.0,25.2866,25.3183,25.2629,25.2946,16000.0
2005-04-28 15:30:00,31.94,31.98,31.88,31.92,18800.0,25.2866,25.3183,25.2391,25.2708,18800.0
2005-04-28 15:40:00,31.93,32.0,31.92,31.95,13000.0,25.2787,25.3341,25.2708,25.2946,13000.0
2005-04-28 15:50:00,31.95,31.97,31.89,31.9,23500.0,25.2946,25.3104,25.2471,25.255,23500.0
2005-04-29 09:30:00,32.13,32.13,31.97,32.08,42700.0,25.4371,25.4371,25.3104,25.3975,42700.0
2005-04-29 09:40:00,32.07,32.2,32.07,32.18,30200.0,25.3896,25.4925,25.3896,25.4766,30200.0
2005-04-29 09:50:00,32.18,32.19,32.12,32.18,13100.0,25.4766,25.4846,25.4291,25.4766,13100.0
2005-04-29 10:00:00,32.18,32.28,32.05,32.1,38100.0,25.4766,25.5558,25.3737,25.4133,38100.0
2005-04-29 10:10:00,32.09,32.09,32.01,32.06,19500.0,25.4054,25.4054,25.3421,25.3816,19500.0
2005-04-29 10:20:00,32.07,32.07,31.87,32.0,30900.0,25.3896,25.3896,25.2312,25.3341,30900.0
2005-04-29 10:30:00,31.99,32.09,31.98,32.04,19900.0,25.3262,25.4054,25.3183,25.3658,19900.0
2005-04-29 10:40:00,32.04,32.06,31.95,31.95,11200.0,25.3658,25.3816,25.2946,25.2946,11200.0
2005-04-29 10:50:00,31.98,32.07,31.94,32.0,26700.0,25.3183,25.3896,25.2866,25.3341,26700.0
2005-04-29 11:00:00,32.0,32.14,31.97,32.13,26100.0,25.3341,25.445,25.3104,25.4371,26100.0
2005-04-29 11:10:00,32.14,32.21,32.06,32.19,76100.0,25.445,25.5004,25.3816,25.4846,76100.0
2005-04-29 11:20:00,32.21,32.22,32.15,32.2,17800.0,25.5004,25.5083,25.4529,25.4925,17800.0
2005-04-29 11:30:00,32.19,32.2,32.12,32.14,17300.0,25.4846,25.4925,25.4291,25.445,17300.0
2005-04-29 11:40:00,32.15,32.15,32.1,32.15,22800.0,25.4529,25.4529,25.4133,25.4529,22800.0
2005-04-29 11:50:00,32.15,32.17,32.1,32.11,13000.0,25.4529,25.4687,25.4133,25.4212,13000.0
2005-04-29 12:00:00,32.12,32.19,32.12,32.15,19100.0,25.4291,25.4846,25.4291,25.4529,19100.0
2005-04-29 12:10:00,32.16,32.18,32.14,32.16,19400.0,25.4608,25.4766,25.445,25.4608,19400.0
2005-04-29 12:20:00,32.16,32.23,32.14,32.21,37200.0,25.4608,25.5162,25.445,25.5004,37200.0
2005-04-29 12:30:00,32.21,32.25,32.2,32.25,8900.0,25.5004,25.5321,25.4925,25.5321,8900.0
2005-04-29 12:40:00,32.25,32.29,32.2,32.2,15600.0,25.5321,25.5637,25.4925,25.4925,15600.0
2005-04-29 12:50:00,32.2,32.26,32.2,32.24,8100.0,25.4925,25.54,25.4925,25.5241,8100.0
2005-04-29 13:00:00,32.24,32.3,32.21,32.28,12600.0,25.5241,25.5716,25.5004,25.5558,12600.0
2005-04-29 13:10:00,32.27,32.45,32.27,32.45,22900.0,25.5479,25.6904,25.5479,25.6904,22900.0
2005-04-29 13:20:00,32.45,32.49,32.36,32.38,19600.0,25.6904,25.7221,25.6191,25.635,19600.0
2005-04-29 13:30:00,32.38,32.41,32.29,32.32,4900.0,25.635,25.6587,25.5637,25.5875,4900.0
2005-04-29 13:40:00,32.29,32.32,32.28,32.32,10100.0,25.5637,25.5875,25.5558,25.5875,10100.0
2005-04-29 13:50:00,32.33,32.39,32.33,32.39,9500.0,25.5954,25.6429,25.5954,25.6429,9500.0
2005-04-29 14:00:00,32.4,32.44,32.36,32.41,12700.0,25.6508,25.6825,25.6191,25.6587,12700.0
2005-04-29 14:10:00,32.4,32.42,32.34,32.34,11500.0,25.6508,25.6666,25.6033,25.6033,11500.0
2005-04-29 14:20:00,32.35,32.47,32.34,32.47,10600.0,25.6112,25.7062,25.6033,25.7062,10600.0
2005-04-29 14:30:00,32.49,32.69,32.49,32.66,70600.0,25.7221,25.8804,25.7221,25.8567,70600.0
2005-04-29 14:40:00,32.64,32.69,32.63,32.67,11000.0,25.8408,25.8804,25.8329,25.8646,11000.0
2005-04-29 14:50:00,32.68,32.71,32.58,32.58,13300.0,25.8725,25.8962,25.7933,25.7933,13300.0
2005-04-29 15:00:00,32.58,32.62,32.51,32.58,17400.0,25.7933,25.825,25.7379,25.7933,17400.0
2005-04-29 15:10:00,32.58,32.61,32.51,32.59,17800.0,25.7933,25.8171,25.7379,25.8012,17800.0
2005-04-29 15:20:00,32.59,32.62,32.57,32.6,21500.0,25.8012,25.825,25.7854,25.8092,21500.0
2005-04-29 15:30:00,32.6,32.63,32.57,32.58,21500.0,25.8092,25.8329,25.7854,25.7933,21500.0
2005-04-29 15:40:00,32.59,32.67,32.59,32.67,17300.0,25.8012,25.8646,25.8012,25.8646,17300.0
2005-04-29 15:50:00,32.68,32.69,32.65,32.68,32900.0,25.8725,25.8804,25.8487,25.8725,32900.0
2005-05-02 09:30:00,32.71,32.83,32.55,32.8,26400.0,25.8962,25.9912,25.7696,25.9675,26400.0
2005-05-02 09:40:00,32.8,32.8,32.7,32.72,16500.0,25.9675,25.9675,25.8883,25.9042,16500.0
2005-05-02 09:50:00,32.73,32.8,32.7,32.76,18600.0,25.9121,25.9675,25.8883,25.9358,18600.0
2005-05-02 10:00:00,32.77,32.8,32.68,32.77,41100.0,25.9437,25.9675,25.8725,25.9437,41100.0
2005-05-02 10:10:00,32.77,32.82,32.69,32.73,23400.0,25.9437,25.9833,25.8804,25.9121,23400.0
2005-05-02 10:20:00,32.73,32.86,32.73,32.77,22100.0,25.9121,26.015,25.9121,25.9437,22100.0
2005-05-02 10:30:00,32.74,32.78,32.7,32.71,11700.0,25.92,25.9517,25.8883,25.8962,11700.0
2005-05-02 10:40:00,32.71,32.72,32.67,32.71,19500.0,25.8962,25.9042,25.8646,25.8962,19500.0
2005-05-02 10:50:00,32.71,32.77,32.65,32.67,12600.0,25.8962,25.9437,25.8487,25.8646,12600.0
2005-05-02 11:00:00,32.67,32.7,32.65,32.67,14900.0,25.8646,25.8883,25.8487,25.8646,14900.0
2005-05-02 11:10:00,32.68,32.77,32.67,32.68,13400.0,25.8725,25.9437,25.8646,25.8725,13400.0
2005-05-02 11:20:00,32.67,32.67,32.63,32.64,8400.0,25.8646,25.8646,25.8329,25.8408,8400.0
2005-05-02 11:30:00,32.64,32.68,32.64,32.68,15700.0,25.8408,25.8725,25.8408,25.8725,15700.0
2005-05-02 11:40:00,32.68,32.75,32.68,32.75,27600.0,25.8725,25.9279,25.8725,25.9279,27600.0
2005-05-02 11:50:00,32.74,32.76,32.68,32.76,22700.0,25.92,25.9358,25.8725,25.9358,22700.0
2005-05-02 12:00:00,32.72,32.76,32.7,32.73,8300.0,25.9042,25.9358,25.8883,25.9121,8300.0
2005-05-02 12:10:00,32.73,32.79,32.72,32.79,6900.0,25.9121,25.9596,25.9042,25.9596,6900.0
2005-05-02 12:20:00,32.79,32.81,32.75,32.78,5800.0,25.9596,25.9754,25.9279,25.9517,5800.0
2005-05-02 12:30:00,32.79,32.79,32.73,32.73,4800.0,25.9596,25.9596,25.9121,25.9121,4800.0
2005-05-02 12:40:00,32.74,32.75,32.71,32.73,6300.0,25.92,25.9279,25.8962,25.9121,6300.0
2005-05-02 12:50:00,32.72,32.74,32.7,32.71,3600.0,25.9042,25.92,25.8883,25.8962,3600.0
2005-05-02 13:00:00,32.7,32.73,32.7,32.72,4200.0,25.8883,25.9121,25.8883,25.9042,4200.0
2005-05-02 13:10:00,32.71,32.74,32.68,32.69,8900.0,25.8962,25.92,25.8725,25.8804,8900.0
2005-05-02 13:20:00,32.69,32.69,32.66,32.67,4200.0,25.8804,25.8804,25.8567,25.8646,4200.0
2005-05-02 13:30:00,32.67,32.69,32.63,32.64,18300.0,25.8646,25.8804,25.8329,25.8408,18300.0
2005-05-02 13:40:00,32.63,32.65,32.58,32.63,10100.0,25.8329,25.8487,25.7933,25.8329,10100.0
2005-05-02 13:50:00,32.63,32.68,32.63,32.64,9700.0,25.8329,25.8725,25.8329,25.8408,9700.0
2005-05-02 14:00:00,32.65,32.65,32.5,32.5,11300.0,25.8487,25.8487,25.73,25.73,11300.0
2005-05-02 14:10:00,32.51,32.59,32.49,32.57,11200.0,25.7379,25.8012,25.7221,25.7854,11200.0
2005-05-02 14:20:00,32.56,32.58,32.53,32.55,6800.0,25.7775,25.7933,25.7537,25.7696,6800.0
2005-05-02 14:30:00,32.55,32.68,32.52,32.67,13500.0,25.7696,25.8725,25.7458,25.8646,13500.0
2005-05-02 14:40:00,32.66,32.68,32.6,32.64,11800.0,25.8567,25.8725,25.8092,25.8408,11800.0
2005-05-02 14:50:00,32.64,32.66,32.57,32.6,11600.0,25.8408,25.8567,25.7854,25.8092,11600.0
2005-05-02 15:00:00,32.61,32.66,32.57,32.61,14800.0,25.8171,25.8567,25.7854,25.8171,14800.0
2005-05-02 15:10:00,32.66,32.66,32.58,32.6,20900.0,25.8567,25.8567,25.7933,25.8092,20900.0
2005-05-02 15:20:00,32.6,32.65,32.6,32.64,17700.0,25.8092,25.8487,25.8092,25.8408,17700.0
2005-05-02 15:30:00,32.64,32.67,32.6,32.61,20800.0,25.8408,25.8646,25.8092,25.8171,20800.0
2005-05-02 15:40:00,32.61,32.67,32.59,32.65,22400.0,25.8171,25.8646,25.8012,25.8487,22400.0
2005-05-02 15:50:00,32.66,32.72,32.63,32.69,55800.0,25.8567,25.9042,25.8329,25.8804,55800.0
2005-05-03 09:30:00,32.6,32.77,32.55,32.74,15000.0,25.8092,25.9437,25.7696,25.92,15000.0
2005-05-03 09:40:00,32.74,32.91,32.74,32.82,14100.0,25.92,26.0546,25.92,25.9833,14100.0
2005-05-03 09:50:00,32.82,32.91,32.79,32.9,13100.0,25.9833,26.0546,25.9596,26.0467,13100.0
2005-05-03 10:00:00,32.9,32.9,32.81,32.83,13600.0,26.0467,26.0467,25.9754,25.9912,13600.0
2005-05-03 10:10:00,32.83,32.84,32.74,32.79,14200.0,25.9912,25.9992,25.92,25.9596,14200.0
2005-05-03 10:20:00,32.78,32.8,32.73,32.74,11500.0,25.9517,25.9675,25.9121,25.92,11500.0
2005-05-03 10:30:00,32.78,32.82,32.74,32.74,8800.0,25.9517,25.9833,25.92,25.92,8800.0
2005-05-03 10:40:00,32.73,32.79,32.73,32.78,11600.0,25.9121,25.9596,25.9121,25.9517,11600.0
2005-05-03 10:50:00,32.77,32.77,32.71,32.73,15500.0,25.9437,25.9437,25.8962,25.9121,15500.0
2005-05-03 11:00:00,32.72,32.77,32.72,32.75,13900.0,25.9042,25.9437,25.9042,25.9279,13900.0
2005-05-03 11:10:00,32.77,32.8,32.76,32.79,5500.0,25.9437,25.9675,25.9358,25.9596,5500.0
2005-05-03 11:20:00,32.79,32.79,32.75,32.77,9100.0,25.9596,25.9596,25.9279,25.9437,9100.0
2005-05-03 11:30:00,32.77,32.83,32.74,32.83,12600.0,25.9437,25.9912,25.92,25.9912,12600.0
2005-05-03 11:40:00,32.83,32.89,32.82,32.87,20600.0,25.9912,26.0387,25.9833,26.0229,20600.0
2005-05-03 11:50:00,32.87,32.87,32.78,32.81,10000.0,26.0229,26.0229,25.9517,25.9754,10000.0
2005-05-03 12:00:00,32.81,32.83,32.79,32.8,8100.0,25.9754,25.9912,25.9596,25.9675,8100.0
2005-05-03 12:10:00,32.78,32.79,32.75,32.76,6500.0,25.9517,25.9596,25.9279,25.9358,6500.0
2005-05-03 12:20:00,32.77,32.77,32.75,32.76,5300.0,25.9437,25.9437,25.9279,25.9358,5300.0
2005-05-03 12:30:00,32.77,32.78,32.7,32.7,8700.0,25.9437,25.9517,25.8883,25.8883,8700.0
2005-05-03 12:40:00,32.7,32.74,32.7,32.73,5300.0,25.8883,25.92,25.8883,25.9121,5300.0
2005-05-03 12:50:00,32.74,32.77,32.73,32.76,9500.0,25.92,25.9437,25.9121,25.9358,9500.0
2005-05-03 13:00:00,32.76,32.76,32.73,32.74,8900.0,25.9358,25.9358,25.9121,25.92,8900.0
2005-05-03 13:10:00,32.74,32.75,32.72,32.72,5000.0,25.92,25.9279,25.9042,25.9042,5000.0
2005-05-03 13:20:00,32.72,32.72,32.68,32.72,10500.0,25.9042,25.9042,25.8725,25.9042,10500.0
2005-05-03 13:30:00,32.72,32.74,32.7,32.7,17300.0,25.9042,25.92,25.8883,25.8883,17300.0
2005-05-03 13:40:00,32.7,32.71,32.67,32.7,12300.0,25.8883,25.8962,25.8646,25.8883,12300.0
2005-05-03 13:50:00,32.7,32.74,32.67,32.74,12700.0,25.8883,25.92,25.8646,25.92,12700.0
2005-05-03 14:00:00,32.8,32.8,32.65,32.7,41100.0,25.9675,25.9675,25.8487,25.8883,41100.0
2005-05-03 14:10:00,32.68,32.76,32.57,32.59,20600.0,25.8725,25.9358,25.7854,25.8012,20600.0
2005-05-03 14:20:00,32.59,32.77,32.54,32.65,30100.0,25.8012,25.9437,25.7617,25.8487,30100.0
2005-05-03 14:30:00,32.64,32.89,32.62,32.85,18600.0,25.8408,26.0387,25.825,26.0071,18600.0
2005-05-03 14:40:00,32.85,32.92,32.76,32.78,47600.0,26.0071,26.0625,25.9358,25.9517,47600.0
2005-05-03 14:50:00,32.77,32.78,32.73,32.74,27800.0,25.9437,25.9517,25.9121,25.92,27800.0
2005-05-03 15:00:00,32.75,32.76,32.51,32.51,31400.0,25.9279,25.9358,25.7379,25.7379,31400.0
2005-05-03 15:10:00,32.52,32.56,32.46,32.5,44500.0,25.7458,25.7775,25.6983,25.73,44500.0
2005-05-03 15:20:00,32.5,32.58,32.47,32.53,37400.0,25.73,25.7933,25.7062,25.7537,37400.0
2005-05-03 15:30:00,32.55,32.55,32.45,32.51,44700.0,25.7696,25.7696,25.6904,25.7379,44700.0
2005-05-03 15:40:00,32.52,32.55,32.48,32.5,24000.0,25.7458,25.7696,25.7142,25.73,24000.0
2005-05-03 15:50:00,32.5,32.65,32.43,32.52,87300.0,25.73,25.8487,25.6746,25.7458,87300.0
2005-05-04 09:30:00,32.66,32.72,32.47,32.59,31400.0,25.8567,25.9042,25.7062,25.8012,31400.0
2005-05-04 09:40:00,32.59,32.68,32.56,32.64,17400.0,25.8012,25.8725,25.7775,25.8408,17400.0
2005-05-04 09:50:00,32.61,32.65,32.55,32.6,18000.0,25.8171,25.8487,25.7696,25.8092,18000.0
2005-05-04 10:00:00,32.6,32.76,32.54,32.54,32500.0,25.8092,25.9358,25.7617,25.7617,32500.0
2005-05-04 10:10:00,32.56,32.61,32.54,32.58,9300.0,25.7775,25.8171,25.7617,25.7933,9300.0
2005-05-04 10:20:00,32.58,32.64,32.57,32.62,7200.0,25.7933,25.8408,25.7854,25.825,7200.0
2005-05-04 10:30:00,32.63,32.77,32.63,32.71,19900.0,25.8329,25.9437,25.8329,25.8962,19900.0
2005-05-04 10:40:00,32.68,32.68,32.6,32.61,11100.0,25.8725,25.8725,25.8092,25.8171,11100.0
2005-05-04 10:50:00,32.62,32.67,32.55,32.67,15300.0,25.825,25.8646,25.7696,25.8646,15300.0
2005-05-04 11:00:00,32.67,32.71,32.65,32.67,16400.0,25.8646,25.8962,25.8487,25.8646,16400.0
2005-05-04 11:10:00,32.64,32.66,32.63,32.66,9800.0,25.8408,25.8567,25.8329,25.8567,9800.0
2005-05-04 11:20:00,32.66,32.72,32.61,32.72,11000.0,25.8567,25.9042,25.8171,25.9042,11000.0
2005-05-04 11:30:00,32.73,32.74,32.68,32.72,9600.0,25.9121,25.92,25.8725,25.9042,9600.0
2005-05-04 11:40:00,32.72,32.8,32.69,32.75,10100.0,25.9042,25.9675,25.8804,25.9279,10100.0
2005-05-04 11:50:00,32.75,32.75,32.69,32.71,22500.0,25.9279,25.9279,25.8804,25.8962,22500.0
2005-05-04 12:00:00,32.71,32.71,32.59,32.64,20300.0,25.8962,25.8962,25.8012,25.8408,20300.0
2005-05-04 12:10:00,32.64,32.68,32.63,32.66,32300.0,25.8408,25.8725,25.8329,25.8567,32300.0
2005-05-04 12:20:00,32.66,32.67,32.6,32.6,14500.0,25.8567,25.8646,25.8092,25.8092,14500.0
2005-05-04 12:30:00,32.6,32.61,32.59,32.59,27200.0,25.8092,25.8171,25.8012,25.8012,27200.0
2005-05-04 12:40:00,32.6,32.62,32.59,32.62,17000.0,25.8092,25.825,25.8012,25.825,17000.0
2005-05-04 12:50:00,32.61,32.65,32.59,32.61,11500.0,25.8171,25.8487,25.8012,25.8171,11500.0
2005-05-04 13:00:00,32.6,32.63,32.6,32.63,13600.0,25.8092,25.8329,25.8092,25.8329,13600.0
2005-05-04 13:10:00,32.63,32.64,32.59,32.59,19500.0,25.8329,25.8408,25.8012,25.8012,19500.0
2005-05-04 13:20:00,32.59,32.62,32.59,32.62,6100.0,25.8012,25.825,25.8012,25.825,6100.0
2005-05-04 13:30:00,32.61,32.61,32.55,32.55,12600.0,25.8171,25.8171,25.7696,25.7696,12600.0
2005-05-04 13:40:00,32.56,32.64,32.56,32.64,13700.0,25.7775,25.8408,25.7775,25.8408,13700.0
2005-05-04 13:50:00,32.65,32.76,32.64,32.73,34300.0,25.8487,25.9358,25.8408,25.9121,34300.0
2005-05-04 14:00:00,32.73,32.76,32.65,32.67,21200.0,25.9121,25.9358,25.8487,25.8646,21200.0
2005-05-04 14:10:00,32.68,32.69,32.68,32.69,13200.0,25.8725,25.8804,25.8725,25.8804,13200.0
2005-05-04 14:20:00,32.69,32.69,32.6,32.61,26100.0,25.8804,25.8804,25.8092,25.8171,26100.0
2005-05-04 14:30:00,32.62,32.67,32.61,32.64,14600.0,25.825,25.8646,25.8171,25.8408,14600.0
2005-05-04 14:40:00,32.63,32.71,32.63,32.67,20800.0,25.8329,25.8962,25.8329,25.8646,20800.0
2005-05-04 14:50:00,32.68,32.73,32.65,32.73,14600.0,25.8725,25.9121,25.8487,25.9121,14600.0
2005-05-04 15:00:00,32.73,32.73,32.68,32.69,15100.0,25.9121,25.9121,25.8725,25.8804,15100.0
2005-05-04 15:10:00,32.7,32.75,32.69,32.73,24300.0,25.8883,25.9279,25.8804,25.9121,24300.0
2005-05-04 15:20:00,32.74,32.77,32.7,32.75,33500.0,25.92,25.9437,25.8883,25.9279,33500.0
2005-05-04 15:30:00,32.74,32.82,32.72,32.72,28900.0,25.92,25.9833,25.9042,25.9042,28900.0
2005-05-04 15:40:00,32.72,32.72,32.68,32.69,48000.0,25.9042,25.9042,25.8725,25.8804,48000.0
2005-05-04 15:50:00,32.69,32.73,32.67,32.73,60800.0,25.8804,25.9121,25.8646,25.9121,60800.0
2005-05-05 09:30:00,32.7,32.7,32.48,32.54,16700.0,25.8883,25.8883,25.7142,25.7617,16700.0
2005-05-05 09:40:00,32.55,32.7,32.5,32.58,24500.0,25.7696,25.8883,25.73,25.7933,24500.0
2005-05-05 09:50:00,32.58,32.7,32.55,32.67,14300.0,25.7933,25.8883,25.7696,25.8646,14300.0
2005-05-05 10:00:00,32.68,32.7,32.54,32.55,27000.0,25.8725,25.8883,25.7617,25.7696,27000.0
2005-05-05 10:10:00,32.53,32.55,32.33,32.34,23800.0,25.7537,25.7696,25.5954,25.6033,23800.0
2005-05-05 10:20:00,32.34,32.42,32.33,32.39,21900.0,25.6033,25.6666,25.5954,25.6429,21900.0
2005-05-05 10:30:00,32.4,32.62,32.39,32.54,32100.0,25.6508,25.825,25.6429,25.7617,32100.0
2005-05-05 10:40:00,32.54,32.7,32.54,32.69,15800.0,25.7617,25.8883,25.7617,25.8804,15800.0
2005-05-05 10:50:00,32.69,32.7,32.62,32.65,16700.0,25.8804,25.8883,25.825,25.8487,16700.0
2005-05-05 11:00:00,32.65,32.66,32.62,32.65,14800.0,25.8487,25.8567,25.825,25.8487,14800.0
2005-05-05 11:10:00,32.66,32.67,32.62,32.63,9800.0,25.8567,25.8646,25.825,25.8329,9800.0
2005-05-05 11:20:00,32.63,32.65,32.57,32.57,7900.0,25.8329,25.8487,25.7854,25.7854,7900.0
2005-05-05 11:30:00,32.57,32.63,32.57,32.61,11500.0,25.7854,25.8329,25.7854,25.8171,11500.0
2005-05-05 11:40:00,32.61,32.63,32.59,32.59,6500.0,25.8171,25.8329,25.8012,25.8012,6500.0
2005-05-05 11:50:00,32.6,32.64,32.59,32.59,10100.0,25.8092,25.8408,25.8012,25.8012,10100.0
2005-05-05 12:00:00,32.61,32.63,32.61,32.62,8900.0,25.8171,25.8329,25.8171,25.825,8900.0
2005-05-05 12:10:00,32.61,32.64,32.6,32.62,9100.0,25.8171,25.8408,25.8092,25.825,9100.0
2005-05-05 12:20:00,32.62,32.67,32.62,32.64,10600.0,25.825,25.8646,25.825,25.8408,10600.0
2005-05-05 12:30:00,32.64,32.68,32.46,32.46,13100.0,25.8408,25.8725,25.6983,25.6983,13100.0
2005-05-05 12:40:00,32.46,32.51,32.25,32.3,18200.0,25.6983,25.7379,25.5321,25.5716,18200.0
2005-05-05 12:50:00,32.31,32.43,32.21,32.21,14800.0,25.5796,25.6746,25.5004,25.5004,14800.0
2005-05-05 13:00:00,32.2,32.33,32.18,32.29,18400.0,25.4925,25.5954,25.4766,25.5637,18400.0
2005-05-05 13:10:00,32.29,32.31,32.23,32.24,14200.0,25.5637,25.5796,25.5162,25.5241,14200.0
2005-05-05 13:20:00,32.23,32.31,32.22,32.31,10100.0,25.5162,25.5796,25.5083,25.5796,10100.0
2005-05-05 13:30:00,32.33,32.44,32.3,32.41,20700.0,25.5954,25.6825,25.5716,25.6587,20700.0
2005-05-05 13:40:00,32.43,32.45,32.36,32.44,15400.0,25.6746,25.6904,25.6191,25.6825,15400.0
2005-05-05 13:50:00,32.44,32.45,32.35,32.4,16000.0,25.6825,25.6904,25.6112,25.6508,16000.0
2005-05-05 14:00:00,32.41,32.5,32.4,32.47,10600.0,25.6587,25.73,25.6508,25.7062,10600.0
2005-05-05 14:10:00,32.45,32.49,32.44,32.47,12800.0,25.6904,25.7221,25.6825,25.7062,12800.0
2005-05-05 14:20:00,32.47,32.53,32.44,32.44,7900.0,25.7062,25.7537,25.6825,25.6825,7900.0
2005-05-05 14:30:00,32.44,32.49,32.41,32.45,13100.0,25.6825,25.7221,25.6587,25.6904,13100.0
2005-05-05 14:40:00,32.43,32.48,32.38,32.45,10400.0,25.6746,25.7142,25.635,25.6904,10400.0
2005-05-05 14:50:00,32.44,32.44,32.35,32.4,11600.0,25.6825,25.6825,25.6112,25.6508,11600.0
2005-05-05 15:00:00,32.39,32.43,32.39,32.43,12300.0,25.6429,25.6746,25.6429,25.6746,12300.0
2005-05-05 15:10:00,32.44,32.56,32.44,32.51,17600.0,25.6825,25.7775,25.6825,25.7379,17600.0
2005-05-05 15:20:00,32.51,32.56,32.47,32.48,12600.0,25.7379,25.7775,25.7062,25.7142,12600.0
2005-05-05 15:30:00,32.47,32.62,32.47,32.55,16600.0,25.7062,25.825,25.7062,25.7696,16600.0
2005-05-05 15:40:00,32.55,32.59,32.51,32.54,13400.0,25.7696,25.8012,25.7379,25.7617,13400.0
2005-05-05 15:50:00,32.55,32.55,32.51,32.52,10400.0,25.7696,25.7696,25.7379,25.7458,10400.0
2005-05-06 09:30:00,32.54,32.59,32.46,32.53,27900.0,25.7617,25.8012,25.6983,25.7537,27900.0
2005-05-06 09:40:00,32.54,32.67,32.47,32.47,11000.0,25.7617,25.8646,25.7062,25.7062,11000.0
2005-05-06 09:50:00,32.47,32.62,32.47,32.62,5600.0,25.7062,25.825,25.7062,25.825,5600.0
2005-05-06 10:00:00,32.63,32.72,32.58,32.62,33100.0,25.8329,25.9042,25.7933,25.825,33100.0
2005-05-06 10:10:00,32.62,32.63,32.57,32.63,16500.0,25.825,25.8329,25.7854,25.8329,16500.0
2005-05-06 10:20:00,32.63,32.73,32.59,32.66,18600.0,25.8329,25.9121,25.8012,25.8567,18600.0
2005-05-06 10:30:00,32.65,32.75,32.65,32.72,14500.0,25.8487,25.9279,25.8487,25.9042,14500.0
2005-05-06 10:40:00,32.7,32.72,32.6,32.6,10700.0,25.8883,25.9042,25.8092,25.8092,10700.0
2005-05-06 10:50:00,32.6,32.65,32.57,32.65,8400.0,25.8092,25.8487,25.7854,25.8487,8400.0
2005-05-06 11:00:00,32.65,32.67,32.63,32.64,7400.0,25.8487,25.8646,25.8329,25.8408,7400.0
2005-05-06 11:10:00,32.65,32.7,32.63,32.69,8800.0,25.8487,25.8883,25.8329,25.8804,8800.0
2005-05-06 11:20:00,32.7,32.7,32.62,32.62,10800.0,25.8883,25.8883,25.825,25.825,10800.0
2005-05-06 11:30:00,32.63,32.64,32.51,32.6,11300.0,25.8329,25.8408,25.7379,25.8092,11300.0
2005-05-06 11:40:00,32.6,32.61,32.5,32.5,7900.0,25.8092,25.8171,25.73,25.73,7900.0
2005-05-06 11:50:00,32.51,32.61,32.47,32.5,11100.0,25.7379,25.8171,25.7062,25.73,11100.0
2005-05-06 12:00:00,32.53,32.54,32.41,32.41,9300.0,25.7537,25.7617,25.6587,25.6587,9300.0
2005-05-06 12:10:00,32.42,32.44,32.39,32.42,7000.0,25.6666,25.6825,25.6429,25.6666,7000.0
2005-05-06 12:20:00,32.41,32.5,32.41,32.5,4800.0,25.6587,25.73,25.6587,25.73,4800.0
2005-05-06 12:30:00,32.5,32.5,32.44,32.45,6600.0,25.73,25.73,25.6825,25.6904,6600.0
2005-05-06 12:40:00,32.43,32.46,32.42,32.42,7400.0,25.6746,25.6983,25.6666,25.6666,7400.0
2005-05-06 12:50:00,32.44,32.48,32.43,32.47,4500.0,25.6825,25.7142,25.6746,25.7062,4500.0
2005-05-06 13:00:00,32.48,32.5,32.47,32.5,6900.0,25.7142,25.73,25.7062,25.73,6900.0
2005-05-06 13:10:00,32.5,32.53,32.5,32.5,5200.0,25.73,25.7537,25.73,25.73,5200.0
2005-05-06 13:20:00,32.5,32.59,32.49,32.59,12000.0,25.73,25.8012,25.7221,25.8012,12000.0
2005-05-06 13:30:00,32.58,32.58,32.52,32.53,9400.0,25.7933,25.7933,25.7458,25.7537,9400.0
2005-05-06 13:40:00,32.55,32.56,32.52,32.56,8100.0,25.7696,25.7775,25.7458,25.7775,8100.0
2005-05-06 13:50:00,32.55,32.58,32.55,32.56,12900.0,25.7696,25.7933,25.7696,25.7775,12900.0
2005-05-06 14:00:00,32.54,32.64,32.53,32.63,11500.0,25.7617,25.8408,25.7537,25.8329,11500.0
2005-05-06 14:10:00,32.63,32.65,32.61,32.64,9200.0,25.8329,25.8487,25.8171,25.8408,9200.0
2005-05-06 14:20:00,32.64,32.64,32.56,32.56,12300.0,25.8408,25.8408,25.7775,25.7775,12300.0
2005-05-06 14:30:00,32.56,32.58,32.51,32.54,13800.0,25.7775,25.7933,25.7379,25.7617,13800.0
2005-05-06 14:40:00,32.55,32.57,32.52,32.53,10400.0,25.7696,25.7854,25.7458,25.7537,10400.0
2005-05-06 14:50:00,32.53,32.53,32.47,32.47,21200.0,25.7537,25.7537,25.7062,25.7062,21200.0
2005-05-06 15:00:00,32.48,32.52,32.42,32.45,13200.0,25.7142,25.7458,25.6666,25.6904,13200.0
2005-05-06 15:10:00,32.45,32.52,32.44,32.5,25900.0,25.6904,25.7458,25.6825,25.73,25900.0
2005-05-06 15:20:00,32.53,32.57,32.51,32.51,6200.0,25.7537,25.7854,25.7379,25.7379,6200.0
2005-05-06 15:30:00,32.49,32.49,32.46,32.47,11100.0,25.7221,25.7221,25.6983,25.7062,11100.0
2005-05-06 15:40:00,32.47,32.55,32.45,32.55,18000.0,25.7062,25.7696,25.6904,25.7696,18000.0
2005-05-06 15:50:00,32.55,32.56,32.4,32.47,20500.0,25.7696,25.7775,25.6508,25.7062,20500.0
2005-05-09 09:30:00,32.42,32.55,32.29,32.33,9500.0,25.6666,25.7696,25.5637,25.5954,9500.0
2005-05-09 09:40:00,32.34,32.54,32.26,32.26,9300.0,25.6033,25.7617,25.54,25.54,9300.0
2005-05-09 09:50:00,32.27,32.32,32.2,32.32,12100.0,25.5479,25.5875,25.4925,25.5875,12100.0
2005-05-09 10:00:00,32.34,32.37,32.2,32.2,11900.0,25.6033,25.6271,25.4925,25.4925,11900.0
2005-05-09 10:10:00,32.2,32.22,32.15,32.18,12900.0,25.4925,25.5083,25.4529,25.4766,12900.0
2005-05-09 10:20:00,32.18,32.32,32.15,32.29,18100.0,25.4766,25.5875,25.4529,25.5637,18100.0
2005-05-09 10:30:00,32.26,32.31,32.2,32.31,7200.0,25.54,25.5796,25.4925,25.5796,7200.0
2005-05-09 10:40:00,32.29,32.3,32.23,32.28,8600.0,25.5637,25.5716,25.5162,25.5558,8600.0
2005-05-09 10:50:00,32.29,32.31,32.28,32.3,8500.0,25.5637,25.5796,25.5558,25.5716,8500.0
2005-05-09 11:00:00,32.3,32.33,32.29,32.31,8900.0,25.5716,25.5954,25.5637,25.5796,8900.0
2005-05-09 11:10:00,32.3,32.35,32.27,32.32,6200.0,25.5716,25.6112,25.5479,25.5875,6200.0
2005-05-09 11:20:00,32.32,32.43,32.32,32.41,6300.0,25.5875,25.6746,25.5875,25.6587,6300.0
2005-05-09 11:30:00,32.42,32.49,32.42,32.46,11000.0,25.6666,25.7221,25.6666,25.6983,11000.0
2005-05-09 11:40:00,32.47,32.5,32.44,32.48,4900.0,25.7062,25.73,25.6825,25.7142,4900.0
2005-05-09 11:50:00,32.47,32.48,32.45,32.46,2900.0,25.7062,25.7142,25.6904,25.6983,2900.0
2005-05-09 12:00:00,32.45,32.61,32.45,32.56,12800.0,25.6904,25.8171,25.6904,25.7775,12800.0
2005-05-09 12:10:00,32.55,32.61,32.52,32.52,6100.0,25.7696,25.8171,25.7458,25.7458,6100.0
2005-05-09 12:20:00,32.51,32.51,32.46,32.49,5400.0,25.7379,25.7379,25.6983,25.7221,5400.0
2005-05-09 12:30:00,32.49,32.54,32.46,32.46,6100.0,25.7221,25.7617,25.6983,25.6983,6100.0
2005-05-09 12:40:00,32.46,32.55,32.46,32.52,10100.0,25.6983,25.7696,25.6983,25.7458,10100.0
2005-05-09 12:50:00,32.52,32.54,32.46,32.48,4800.0,25.7458,25.7617,25.6983,25.7142,4800.0
2005-05-09 13:00:00,32.48,32.5,32.47,32.47,8800.0,25.7142,25.73,25.7062,25.7062,8800.0
2005-05-09 13:10:00,32.47,32.48,32.45,32.45,11100.0,25.7062,25.7142,25.6904,25.6904,11100.0
2005-05-09 13:20:00,32.44,32.47,32.43,32.47,10200.0,25.6825,25.7062,25.6746,25.7062,10200.0
2005-05-09 13:30:00,32.46,32.49,32.44,32.46,9400.0,25.6983,25.7221,25.6825,25.6983,9400.0
2005-05-09 13:40:00,32.46,32.53,32.46,32.53,13700.0,25.6983,25.7537,25.6983,25.7537,13700.0
2005-05-09 13:50:00,32.53,32.58,32.53,32.56,11000.0,25.7537,25.7933,25.7537,25.7775,11000.0
2005-05-09 14:00:00,32.55,32.55,32.51,32.51,11400.0,25.7696,25.7696,25.7379,25.7379,11400.0
2005-05-09 14:10:00,32.51,32.53,32.51,32.53,10900.0,25.7379,25.7537,25.7379,25.7537,10900.0
2005-05-09 14:20:00,32.53,32.54,32.47,32.48,25400.0,25.7537,25.7617,25.7062,25.7142,25400.0
2005-05-09 14:30:00,32.47,32.47,32.44,32.45,6900.0,25.7062,25.7062,25.6825,25.6904,6900.0
2005-05-09 14:40:00,32.47,32.58,32.46,32.48,5800.0,25.7062,25.7933,25.6983,25.7142,5800.0
2005-05-09 14:50:00,32.48,32.51,32.48,32.49,6000.0,25.7142,25.7379,25.7142,25.7221,6000.0
2005-05-09 15:00:00,32.49,32.51,32.46,32.47,14800.0,25.7221,25.7379,25.6983,25.7062,14800.0
2005-05-09 15:10:00,32.45,32.49,32.45,32.46,17200.0,25.6904,25.7221,25.6904,25.6983,17200.0
2005-05-09 15:20:00,32.46,32.52,32.46,32.49,6500.0,25.6983,25.7458,25.6983,25.7221,6500.0
2005-05-09 15:30:00,32.49,32.55,32.49,32.52,15300.0,25.7221,25.7696,25.7221,25.7458,15300.0
2005-05-09 15:40:00,32.51,32.62,32.51,32.58,19500.0,25.7379,25.825,25.7379,25.7933,19500.0
2005-05-09 15:50:00,32.58,32.58,32.53,32.56,19800.0,25.7933,25.7933,25.7537,25.7775,19800.0
2005-05-10 09:30:00,32.3,32.33,32.28,32.33,14100.0,25.5716,25.5954,25.5558,25.5954,14100.0
2005-05-10 09:40:00,32.31,32.35,32.24,32.3,4100.0,25.5796,25.6112,25.5241,25.5716,4100.0
2005-05-10 09:50:00,32.29,32.29,32.2,32.23,4600.0,25.5637,25.5637,25.4925,25.5162,4600.0
2005-05-10 10:00:00,32.21,32.3,32.19,32.24,10100.0,25.5004,25.5716,25.4846,25.5241,10100.0
2005-05-10 10:10:00,32.25,32.34,32.2,32.2,17700.0,25.5321,25.6033,25.4925,25.4925,17700.0
2005-05-10 10:20:00,32.2,32.26,32.11,32.21,16100.0,25.4925,25.54,25.4212,25.5004,16100.0
2005-05-10 10:30:00,32.22,32.28,32.18,32.22,9100.0,25.5083,25.5558,25.4766,25.5083,9100.0
2005-05-10 10:40:00,32.22,32.22,32.11,32.14,12300.0,25.5083,25.5083,25.4212,25.445,12300.0
2005-05-10 10:50:00,32.14,32.17,32.11,32.15,6800.0,25.445,25.4687,25.4212,25.4529,6800.0
2005-05-10 11:00:00,32.16,32.22,32.16,32.21,21200.0,25.4608,25.5083,25.4608,25.5004,21200.0
2005-05-10 11:10:00,32.21,32.21,32.19,32.21,4300.0,25.5004,25.5004,25.4846,25.5004,4300.0
2005-05-10 11:20:00,32.21,32.23,32.16,32.16,3900.0,25.5004,25.5162,25.4608,25.4608,3900.0
2005-05-10 11:30:00,32.16,32.18,32.13,32.18,5000.0,25.4608,25.4766,25.4371,25.4766,5000.0
2005-05-10 11:40:00,32.18,32.19,32.1,32.11,9000.0,25.4766,25.4846,25.4133,25.4212,9000.0
2005-05-10 11:50:00,32.12,32.14,32.05,32.06,10400.0,25.4291,25.445,25.3737,25.3816,10400.0
2005-05-10 12:00:00,32.06,32.13,32.06,32.12,9500.0,25.3816,25.4371,25.3816,25.4291,9500.0
2005-05-10 12:10:00,32.12,32.12,32.1,32.12,5800.0,25.4291,25.4291,25.4133,25.4291,5800.0
2005-05-10 12:20:00,32.12,32.14,32.09,32.13,7600.0,25.4291,25.445,25.4054,25.4371,7600.0
2005-05-10 12:30:00,32.13,32.18,32.13,32.18,5300.0,25.4371,25.4766,25.4371,25.4766,5300.0
2005-05-10 12:40:00,32.18,32.24,32.17,32.24,10000.0,25.4766,25.5241,25.4687,25.5241,10000.0
2005-05-10 12:50:00,32.24,32.36,32.24,32.31,24500.0,25.5241,25.6191,25.5241,25.5796,24500.0
2005-05-10 13:00:00,32.31,32.31,32.25,32.28,12300.0,25.5796,25.5796,25.5321,25.5558,12300.0
2005-05-10 13:10:00,32.29,32.35,32.27,32.34,14400.0,25.5637,25.6112,25.5479,25.6033,14400.0
2005-05-10 13:20:00,32.34,32.39,32.32,32.36,18800.0,25.6033,25.6429,25.5875,25.6191,18800.0
2005-05-10 13:30:00,32.37,32.42,32.37,32.39,15300.0,25.6271,25.6666,25.6271,25.6429,15300.0
2005-05-10 13:40:00,32.39,32.39,32.36,32.36,5500.0,25.6429,25.6429,25.6191,25.6191,5500.0
2005-05-10 13:50:00,32.35,32.4,32.31,32.38,11500.0,25.6112,25.6508,25.5796,25.635,11500.0
2005-05-10 14:00:00,32.41,32.44,32.32,32.32,13000.0,25.6587,25.6825,25.5875,25.5875,13000.0
2005-05-10 14:10:00,32.32,32.38,32.3,32.36,11700.0,25.5875,25.635,25.5716,25.6191,11700.0
2005-05-10 14:20:00,32.36,32.36,32.27,32.27,5700.0,25.6191,25.6191,25.5479,25.5479,5700.0
2005-05-10 14:30:00,32.27,32.33,32.2,32.21,11000.0,25.5479,25.5954,25.4925,25.5004,11000.0
2005-05-10 14:40:00,32.21,32.21,32.12,32.13,13900.0,25.5004,25.5004,25.4291,25.4371,13900.0
2005-05-10 14:50:00,32.13,32.15,32.08,32.11,8700.0,25.4371,25.4529,25.3975,25.4212,8700.0
2005-05-10 15:00:00,32.1,32.1,32.03,32.07,15800.0,25.4133,25.4133,25.3579,25.3896,15800.0
2005-05-10 15:10:00,32.07,32.08,32.06,32.07,12600.0,25.3896,25.3975,25.3816,25.3896,12600.0
2005-05-10 15:20:00,32.07,32.09,32.07,32.07,9600.0,25.3896,25.4054,25.3896,25.3896,9600.0
2005-05-10 15:30:00,32.07,32.08,32.0,32.04,19900.0,25.3896,25.3975,25.3341,25.3658,19900.0
2005-05-10 15:40:00,32.04,32.2,32.03,32.2,19900.0,25.3658,25.4925,25.3579,25.4925,19900.0
2005-05-10 15:50:00,32.2,32.2,32.1,32.12,20700.0,25.4925,25.4925,25.4133,25.4291,20700.0
2005-05-11 09:30:00,32.11,32.16,31.95,32.16,20000.0,25.4212,25.4608,25.2946,25.4608,20000.0
2005-05-11 09:40:00,32.16,32.19,32.03,32.06,10400.0,25.4608,25.4846,25.3579,25.3816,10400.0
2005-05-11 09:50:00,32.02,32.05,32.0,32.03,6800.0,25.35,25.3737,25.3341,25.3579,6800.0
2005-05-11 10:00:00,32.03,32.13,32.02,32.08,11400.0,25.3579,25.4371,25.35,25.3975,11400.0
2005-05-11 10:10:00,32.07,32.07,32.01,32.05,9200.0,25.3896,25.3896,25.3421,25.3737,9200.0
2005-05-11 10:20:00,32.06,32.11,32.06,32.11,10900.0,25.3816,25.4212,25.3816,25.4212,10900.0
2005-05-11 10:30:00,32.12,32.2,32.06,32.18,17400.0,25.4291,25.4925,25.3816,25.4766,17400.0
2005-05-11 10:40:00,32.18,32.19,32.09,32.1,9400.0,25.4766,25.4846,25.4054,25.4133,9400.0
2005-05-11 10:50:00,32.1,32.14,32.01,32.05,27600.0,25.4133,25.445,25.3421,25.3737,27600.0
2005-05-11 11:00:00,32.02,32.13,32.02,32.13,8100.0,25.35,25.4371,25.35,25.4371,8100.0
2005-05-11 11:10:00,32.13,32.13,32.0,32.05,9000.0,25.4371,25.4371,25.3341,25.3737,9000.0
2005-05-11 11:20:00,32.06,32.07,32.05,32.07,3000.0,25.3816,25.3896,25.3737,25.3896,3000.0
2005-05-11 11:30:00,32.08,32.14,32.07,32.08,11200.0,25.3975,25.445,25.3896,25.3975,11200.0
2005-05-11 11:40:00,32.09,32.13,32.08,32.13,5700.0,25.4054,25.4371,25.3975,25.4371,5700.0
2005-05-11 11:50:00,32.13,32.13,32.06,32.06,5600.0,25.4371,25.4371,25.3816,25.3816,5600.0
2005-05-11 12:00:00,32.06,32.15,32.0,32.14,25100.0,25.3816,25.4529,25.3341,25.445,25100.0
2005-05-11 12:10:00,32.12,32.24,32.02,32.2,34600.0,25.4291,25.5241,25.35,25.4925,34600.0
2005-05-11 12:20:00,32.17,32.17,31.99,32.0,10400.0,25.4687,25.4687,25.3262,25.3341,10400.0
2005-05-11 12:30:00,32.0,32.05,31.99,32.01,10200.0,25.3341,25.3737,25.3262,25.3421,10200.0
2005-05-11 12:40:00,32.01,32.08,32.01,32.06,6800.0,25.3421,25.3975,25.3421,25.3816,6800.0
2005-05-11 12:50:00,32.07,32.12,32.07,32.09,10300.0,25.3896,25.4291,25.3896,25.4054,10300.0
2005-05-11 13:00:00,32.1,32.23,32.1,32.23,10900.0,25.4133,25.5162,25.4133,25.5162,10900.0
2005-05-11 13:10:00,32.23,32.24,32.19,32.2,8000.0,25.5162,25.5241,25.4846,25.4925,8000.0
2005-05-11 13:20:00,32.18,32.18,32.15,32.17,5900.0,25.4766,25.4766,25.4529,25.4687,5900.0
2005-05-11 13:30:00,32.18,32.19,32.15,32.15,6700.0,25.4766,25.4846,25.4529,25.4529,6700.0
2005-05-11 13:40:00,32.15,32.16,32.11,32.14,9700.0,25.4529,25.4608,25.4212,25.445,9700.0
2005-05-11 13:50:00,32.15,32.18,32.14,32.18,11000.0,25.4529,25.4766,25.445,25.4766,11000.0
2005-05-11 14:00:00,32.18,32.34,32.17,32.34,13100.0,25.4766,25.6033,25.4687,25.6033,13100.0
2005-05-11 14:10:00,32.34,32.39,32.32,32.37,20400.0,25.6033,25.6429,25.5875,25.6271,20400.0
2005-05-11 14:20:00,32.38,32.39,32.32,32.33,11000.0,25.635,25.6429,25.5875,25.5954,11000.0
2005-05-11 14:30:00,32.34,32.35,32.3,32.3,8000.0,25.6033,25.6112,25.5716,25.5716,8000.0
2005-05-11 14:40:00,32.3,32.42,32.3,32.41,30300.0,25.5716,25.6666,25.5716,25.6587,30300.0
2005-05-11 14:50:00,32.41,32.41,32.32,32.32,8500.0,25.6587,25.6587,25.5875,25.5875,8500.0
2005-05-11 15:00:00,32.33,32.33,32.3,32.31,27000.0,25.5954,25.5954,25.5716,25.5796,27000.0
2005-05-11 15:10:00,32.32,32.34,32.32,32.34,12300.0,25.5875,25.6033,25.5875,25.6033,12300.0
2005-05-11 15:20:00,32.34,32.43,32.31,32.33,20200.0,25.6033,25.6746,25.5796,25.5954,20200.0
2005-05-11 15:30:00,32.34,32.41,32.34,32.38,16700.0,25.6033,25.6587,25.6033,25.635,16700.0
2005-05-11 15:40:00,32.38,32.42,32.35,32.42,12400.0,25.635,25.6666,25.6112,25.6666,12400.0
2005-05-11 15:50:00,32.4,32.44,32.36,32.37,19200.0,25.6508,25.6825,25.6191,25.6271,19200.0
2005-05-12 09:30:00,32.33,32.42,32.25,32.41,19100.0,25.5954,25.6666,25.5321,25.6587,19100.0
2005-05-12 09:40:00,32.41,32.45,32.4,32.41,23400.0,25.6587,25.6904,25.6508,25.6587,23400.0
2005-05-12 09:50:00,32.41,32.42,32.25,32.29,16600.0,25.6587,25.6666,25.5321,25.5637,16600.0
2005-05-12 10:00:00,32.27,32.31,32.21,32.31,6600.0,25.5479,25.5796,25.5004,25.5796,6600.0
2005-05-12 10:10:00,32.31,32.47,32.29,32.45,16800.0,25.5796,25.7062,25.5637,25.6904,16800.0
2005-05-12 10:20:00,32.44,32.44,32.28,32.29,7600.0,25.6825,25.6825,25.5558,25.5637,7600.0
2005-05-12 10:30:00,32.3,32.41,32.29,32.4,18300.0,25.5716,25.6587,25.5637,25.6508,18300.0
2005-05-12 10:40:00,32.38,32.38,32.25,32.25,15500.0,25.635,25.635,25.5321,25.5321,15500.0
2005-05-12 10:50:00,32.25,32.26,32.19,32.26,20300.0,25.5321,25.54,25.4846,25.54,20300.0
2005-05-12 11:00:00,32.27,32.28,32.15,32.21,16100.0,25.5479,25.5558,25.4529,25.5004,16100.0
2005-05-12 11:10:00,32.21,32.23,32.17,32.19,11200.0,25.5004,25.5162,25.4687,25.4846,11200.0
2005-05-12 11:20:00,32.2,32.3,32.2,32.3,11700.0,25.4925,25.5716,25.4925,25.5716,11700.0
2005-05-12 11:30:00,32.3,32.3,32.23,32.25,3400.0,25.5716,25.5716,25.5162,25.5321,3400.0
2005-05-12 11:40:00,32.25,32.26,32.2,32.21,13800.0,25.5321,25.54,25.4925,25.5004,13800.0
2005-05-12 11:50:00,32.2,32.2,32.13,32.15,42100.0,25.4925,25.4925,25.4371,25.4529,42100.0
2005-05-12 12:00:00,32.15,32.21,32.1,32.18,22500.0,25.4529,25.5004,25.4133,25.4766,22500.0
2005-05-12 12:10:00,32.18,32.19,32.12,32.17,9400.0,25.4766,25.4846,25.4291,25.4687,9400.0
2005-05-12 12:20:00,32.14,32.2,32.12,32.17,8200.0,25.445,25.4925,25.4291,25.4687,8200.0
2005-05-12 12:30:00,32.16,32.16,32.09,32.09,8100.0,25.4608,25.4608,25.4054,25.4054,8100.0
2005-05-12 12:40:00,32.1,32.15,32.09,32.13,8300.0,25.4133,25.4529,25.4054,25.4371,8300.0
2005-05-12 12:50:00,32.13,32.14,32.1,32.13,7600.0,25.4371,25.445,25.4133,25.4371,7600.0
2005-05-12 13:00:00,32.14,32.16,32.12,32.13,7200.0,25.445,25.4608,25.4291,25.4371,7200.0
2005-05-12 13:10:00,32.13,32.16,32.1,32.11,6700.0,25.4371,25.4608,25.4133,25.4212,6700.0
2005-05-12 13:20:00,32.1,32.1,32.03,32.04,7300.0,25.4133,25.4133,25.3579,25.3658,7300.0
2005-05-12 13:30:00,32.05,32.05,31.97,31.98,14900.0,25.3737,25.3737,25.3104,25.3183,14900.0
2005-05-12 13:40:00,31.97,31.97,31.86,31.87,13600.0,25.3104,25.3104,25.2233,25.2312,13600.0
2005-05-12 13:50:00,31.86,31.9,31.86,31.89,7300.0,25.2233,25.255,25.2233,25.2471,7300.0
2005-05-12 14:00:00,31.89,31.94,31.89,31.93,11400.0,25.2471,25.2866,25.2471,25.2787,11400.0
2005-05-12 14:10:00,31.93,31.94,31.82,31.88,11900.0,25.2787,25.2866,25.1916,25.2391,11900.0
2005-05-12 14:20:00,31.88,31.89,31.73,31.77,16900.0,25.2391,25.2471,25.1204,25.152,16900.0
2005-05-12 14:30:00,31.76,31.79,31.75,31.79,14300.0,25.1441,25.1679,25.1362,25.1679,14300.0
2005-05-12 14:40:00,31.81,31.81,31.7,31.71,20600.0,25.1837,25.1837,25.0966,25.1045,20600.0
2005-05-12 14:50:00,31.73,31.77,31.72,31.74,12100.0,25.1204,25.152,25.1125,25.1283,12100.0
2005-05-12 15:00:00,31.74,31.75,31.73,31.75,15200.0,25.1283,25.1362,25.1204,25.1362,15200.0
2005-05-12 15:10:00,31.74,31.75,31.63,31.63,20500.0,25.1283,25.1362,25.0412,25.0412,20500.0
2005-05-12 15:20:00,31.6,31.68,31.57,31.68,22900.0,25.0175,25.0808,24.9937,25.0808,22900.0
2005-05-12 15:30:00,31.67,31.68,31.61,31.66,20000.0,25.0729,25.0808,25.0254,25.065,20000.0
2005-05-12 15:40:00,31.66,31.75,31.66,31.75,15600.0,25.065,25.1362,25.065,25.1362,15600.0
2005-05-12 15:50:00,31.75,31.78,31.71,31.72,25400.0,25.1362,25.16,25.1045,25.1125,25400.0
2005-05-13 09:30:00,31.7,31.71,31.48,31.49,42400.0,25.0966,25.1045,24.9225,24.9304,42400.0
2005-05-13 09:40:00,31.49,31.65,31.47,31.57,22700.0,24.9304,25.057,24.9145,24.9937,22700.0
2005-05-13 09:50:00,31.59,31.64,31.42,31.47,26200.0,25.0095,25.0491,24.875,24.9145,26200.0
2005-05-13 10:00:00,31.47,31.53,31.32,31.36,28800.0,24.9145,24.962,24.7958,24.8275,28800.0
2005-05-13 10:10:00,31.36,31.43,31.31,31.41,40200.0,24.8275,24.8829,24.7879,24.867,40200.0
2005-05-13 10:20:00,31.41,31.43,31.3,31.35,27200.0,24.867,24.8829,24.78,24.8195,27200.0
2005-05-13 10:30:00,31.35,31.36,31.27,31.36,28300.0,24.8195,24.8275,24.7562,24.8275,28300.0
2005-05-13 10:40:00,31.36,31.49,31.36,31.4,22900.0,24.8275,24.9304,24.8275,24.8591,22900.0
2005-05-13 10:50:00,31.39,31.5,31.32,31.5,15900.0,24.8512,24.9383,24.7958,24.9383,15900.0
2005-05-13 11:00:00,31.5,31.51,31.39,31.43,22500.0,24.9383,24.9462,24.8512,24.8829,22500.0
2005-05-13 11:10:00,31.4,31.43,31.35,31.39,16900.0,24.8591,24.8829,24.8195,24.8512,16900.0
2005-05-13 11:20:00,31.39,31.52,31.39,31.51,17700.0,24.8512,24.9541,24.8512,24.9462,17700.0
2005-05-13 11:30:00,31.52,31.53,31.48,31.5,19700.0,24.9541,24.962,24.9225,24.9383,19700.0
2005-05-13 11:40:00,31.5,31.5,31.44,31.46,32500.0,24.9383,24.9383,24.8908,24.9066,32500.0
2005-05-13 11:50:00,31.46,31.54,31.46,31.49,9800.0,24.9066,24.97,24.9066,24.9304,9800.0
2005-05-13 12:00:00,31.49,31.49,31.39,31.42,17700.0,24.9304,24.9304,24.8512,24.875,17700.0
2005-05-13 12:10:00,31.42,31.46,31.42,31.44,8100.0,24.875,24.9066,24.875,24.8908,8100.0
2005-05-13 12:20:00,31.44,31.52,31.43,31.43,18100.0,24.8908,24.9541,24.8829,24.8829,18100.0
2005-05-13 12:30:00,31.44,31.44,31.37,31.38,14200.0,24.8908,24.8908,24.8354,24.8433,14200.0
2005-05-13 12:40:00,31.38,31.44,31.38,31.38,25400.0,24.8433,24.8908,24.8433,24.8433,25400.0
2005-05-13 12:50:00,31.38,31.39,31.35,31.35,11300.0,24.8433,24.8512,24.8195,24.8195,11300.0
2005-05-13 13:00:00,31.34,31.36,31.34,31.35,28000.0,24.8116,24.8275,24.8116,24.8195,28000.0
2005-05-13 13:10:00,31.35,31.36,31.27,31.27,12500.0,24.8195,24.8275,24.7562,24.7562,12500.0
2005-05-13 13:20:00,31.26,31.27,31.2,31.2,14900.0,24.7483,24.7562,24.7008,24.7008,14900.0
2005-05-13 13:30:00,31.19,31.22,31.16,31.19,21300.0,24.6929,24.7166,24.6691,24.6929,21300.0
2005-05-13 13:40:00,31.19,31.19,31.08,31.12,23800.0,24.6929,24.6929,24.6058,24.6374,23800.0
2005-05-13 13:50:00,31.12,31.12,30.93,31.0,36900.0,24.6374,24.6374,24.487,24.5424,36900.0
2005-05-13 14:00:00,31.0,31.0,30.94,30.94,60700.0,24.5424,24.5424,24.4949,24.4949,60700.0
2005-05-13 14:10:00,30.95,30.97,30.88,30.9,41600.0,24.5029,24.5187,24.4474,24.4633,41600.0
2005-05-13 14:20:00,30.9,30.98,30.9,30.96,22400.0,24.4633,24.5266,24.4633,24.5108,22400.0
2005-05-13 14:30:00,30.95,30.96,30.68,30.76,65800.0,24.5029,24.5108,24.2891,24.3524,65800.0
2005-05-13 14:40:00,30.77,30.8,30.72,30.75,51200.0,24.3604,24.3841,24.3208,24.3445,51200.0
2005-05-13 14:50:00,30.75,30.96,30.75,30.96,31200.0,24.3445,24.5108,24.3445,24.5108,31200.0
2005-05-13 15:00:00,30.96,31.03,30.95,31.02,49400.0,24.5108,24.5662,24.5029,24.5583,49400.0
2005-05-13 15:10:00,31.03,31.19,31.03,31.19,63500.0,24.5662,24.6929,24.5662,24.6929,63500.0
2005-05-13 15:20:00,31.2,31.33,31.2,31.31,40800.0,24.7008,24.8037,24.7008,24.7879,40800.0
2005-05-13 15:30:00,31.31,31.36,31.25,31.28,43200.0,24.7879,24.8275,24.7404,24.7641,43200.0
2005-05-13 15:40:00,31.28,31.36,31.25,31.35,37100.0,24.7641,24.8275,24.7404,24.8195,37100.0
2005-05-13 15:50:00,31.36,31.37,31.23,31.28,57600.0,24.8275,24.8354,24.7245,24.7641,57600.0
2005-05-16 09:30:00,31.28,31.39,31.27,31.34,18400.0,24.7641,24.8512,24.7562,24.8116,18400.0
2005-05-16 09:40:00,31.37,31.57,31.36,31.48,16100.0,24.8354,24.9937,24.8275,24.9225,16100.0
2005-05-16 09:50:00,31.5,31.55,31.46,31.47,12300.0,24.9383,24.9779,24.9066,24.9145,12300.0
2005-05-16 10:00:00,31.47,31.57,31.47,31.52,19100.0,24.9145,24.9937,24.9145,24.9541,19100.0
2005-05-16 10:10:00,31.5,31.58,31.49,31.57,16200.0,24.9383,25.0016,24.9304,24.9937,16200.0
2005-05-16 10:20:00,31.57,31.59,31.5,31.52,22800.0,24.9937,25.0095,24.9383,24.9541,22800.0
2005-05-16 10:30:00,31.52,31.59,31.49,31.59,24300.0,24.9541,25.0095,24.9304,25.0095,24300.0
2005-05-16 10:40:00,31.6,31.75,31.6,31.7,26300.0,25.0175,25.1362,25.0175,25.0966,26300.0
2005-05-16 10:50:00,31.7,31.75,31.68,31.73,16100.0,25.0966,25.1362,25.0808,25.1204,16100.0
2005-05-16 11:00:00,31.73,31.73,31.69,31.71,16700.0,25.1204,25.1204,25.0887,25.1045,16700.0
2005-05-16 11:10:00,31.71,31.76,31.71,31.76,16100.0,25.1045,25.1441,25.1045,25.1441,16100.0
2005-05-16 11:20:00,31.77,31.8,31.76,31.76,21100.0,25.152,25.1758,25.1441,25.1441,21100.0
2005-05-16 11:30:00,31.75,31.82,31.73,31.82,24000.0,25.1362,25.1916,25.1204,25.1916,24000.0
2005-05-16 11:40:00,31.83,31.84,31.8,31.84,24500.0,25.1996,25.2075,25.1758,25.2075,24500.0
2005-05-16 11:50:00,31.84,31.91,31.84,31.89,32000.0,25.2075,25.2629,25.2075,25.2471,32000.0
2005-05-16 12:00:00,31.89,31.97,31.89,31.93,17900.0,25.2471,25.3104,25.2471,25.2787,17900.0
2005-05-16 12:10:00,31.93,31.94,31.87,31.89,6800.0,25.2787,25.2866,25.2312,25.2471,6800.0
2005-05-16 12:20:00,31.87,31.89,31.85,31.85,6800.0,25.2312,25.2471,25.2154,25.2154,6800.0
2005-05-16 12:30:00,31.84,31.85,31.79,31.83,10200.0,25.2075,25.2154,25.1679,25.1996,10200.0
2005-05-16 12:40:00,31.84,31.86,31.83,31.85,7100.0,25.2075,25.2233,25.1996,25.2154,7100.0
2005-05-16 12:50:00,31.85,31.86,31.82,31.85,8600.0,25.2154,25.2233,25.1916,25.2154,8600.0
2005-05-16 13:00:00,31.84,31.88,31.83,31.87,16800.0,25.2075,25.2391,25.1996,25.2312,16800.0
2005-05-16 13:10:00,31.85,31.86,31.84,31.84,6800.0,25.2154,25.2233,25.2075,25.2075,6800.0
2005-05-16 13:20:00,31.83,31.9,31.83,31.89,11300.0,25.1996,25.255,25.1996,25.2471,11300.0
2005-05-16 13:30:00,31.89,31.89,31.82,31.82,10200.0,25.2471,25.2471,25.1916,25.1916,10200.0
2005-05-16 13:40:00,31.82,31.92,31.82,31.9,32300.0,25.1916,25.2708,25.1916,25.255,32300.0
2005-05-16 13:50:00,31.9,31.92,31.86,31.88,16100.0,25.255,25.2708,25.2233,25.2391,16100.0
2005-05-16 14:00:00,31.89,31.9,31.86,31.86,12300.0,25.2471,25.255,25.2233,25.2233,12300.0
2005-05-16 14:10:00,31.84,31.89,31.84,31.89,12800.0,25.2075,25.2471,25.2075,25.2471,12800.0
2005-05-16 14:20:00,31.89,31.89,31.81,31.81,15800.0,25.2471,25.2471,25.1837,25.1837,15800.0
2005-05-16 14:30:00,31.81,31.88,31.81,31.82,13800.0,25.1837,25.2391,25.1837,25.1916,13800.0
2005-05-16 14:40:00,31.82,31.9,31.82,31.9,22000.0,25.1916,25.255,25.1916,25.255,22000.0
2005-05-16 14:50:00,31.88,31.89,31.87,31.88,9300.0,25.2391,25.2471,25.2312,25.2391,9300.0
2005-05-16 15:00:00,31.88,31.93,31.88,31.93,15500.0,25.2391,25.2787,25.2391,25.2787,15500.0
2005-05-16 15:10:00,31.94,32.01,31.94,31.98,17600.0,25.2866,25.3421,25.2866,25.3183,17600.0
2005-05-16 15:20:00,31.98,32.04,31.98,32.03,19100.0,25.3183,25.3658,25.3183,25.3579,19100.0
2005-05-16 15:30:00,32.03,32.03,32.0,32.0,20400.0,25.3579,25.3579,25.3341,25.3341,20400.0
2005-05-16 15:40:00,32.0,32.03,32.0,32.01,23500.0,25.3341,25.3579,25.3341,25.3421,23500.0
2005-05-16 15:50:00,32.01,32.05,31.99,32.04,40900.0,25.3421,25.3737,25.3262,25.3658,40900.0
2005-05-17 09:30:00,31.9,32.01,31.8,31.93,20600.0,25.255,25.3421,25.1758,25.2787,20600.0
2005-05-17 09:40:00,31.93,32.03,31.84,31.87,16100.0,25.2787,25.3579,25.2075,25.2312,16100.0
2005-05-17 09:50:00,31.87,31.94,31.87,31.93,8400.0,25.2312,25.2866,25.2312,25.2787,8400.0
2005-05-17 10:00:00,31.94,31.96,31.85,31.85,14700.0,25.2866,25.3025,25.2154,25.2154,14700.0
2005-05-17 10:10:00,31.85,31.92,31.83,31.9,18000.0,25.2154,25.2708,25.1996,25.255,18000.0
2005-05-17 10:20:00,31.9,31.97,31.85,31.85,21000.0,25.255,25.3104,25.2154,25.2154,21000.0
2005-05-17 10:30:00,31.81,31.87,31.79,31.86,15100.0,25.1837,25.2312,25.1679,25.2233,15100.0
2005-05-17 10:40:00,31.86,31.88,31.84,31.85,9300.0,25.2233,25.2391,25.2075,25.2154,9300.0
2005-05-17 10:50:00,31.85,31.9,31.84,31.86,7400.0,25.2154,25.255,25.2075,25.2233,7400.0
2005-05-17 11:00:00,31.85,31.95,31.84,31.88,15600.0,25.2154,25.2946,25.2075,25.2391,15600.0
2005-05-17 11:10:00,31.89,31.9,31.84,31.85,7100.0,25.2471,25.255,25.2075,25.2154,7100.0
2005-05-17 11:20:00,31.84,31.87,31.8,31.82,15600.0,25.2075,25.2312,25.1758,25.1916,15600.0
2005-05-17 11:30:00,31.83,31.92,31.81,31.88,13600.0,25.1996,25.2708,25.1837,25.2391,13600.0
2005-05-17 11:40:00,31.88,31.91,31.83,31.85,27300.0,25.2391,25.2629,25.1996,25.2154,27300.0
2005-05-17 11:50:00,31.85,31.87,31.8,31.83,11700.0,25.2154,25.2312,25.1758,25.1996,11700.0
2005-05-17 12:00:00,31.83,31.87,31.76,31.78,19300.0,25.1996,25.2312,25.1441,25.16,19300.0
2005-05-17 12:10:00,31.78,31.83,31.77,31.8,9400.0,25.16,25.1996,25.152,25.1758,9400.0
2005-05-17 12:20:00,31.8,31.85,31.79,31.81,15200.0,25.1758,25.2154,25.1679,25.1837,15200.0
2005-05-17 12:30:00,31.81,31.84,31.78,31.78,7800.0,25.1837,25.2075,25.16,25.16,7800.0
2005-05-17 12:40:00,31.75,31.79,31.74,31.75,4600.0,25.1362,25.1679,25.1283,25.1362,4600.0
2005-05-17 12:50:00,31.76,31.78,31.74,31.78,2800.0,25.1441,25.16,25.1283,25.16,2800.0
2005-05-17 13:00:00,31.77,31.81,31.75,31.79,3300.0,25.152,25.1837,25.1362,25.1679,3300.0
2005-05-17 13:10:00,31.78,31.8,31.76,31.8,6900.0,25.16,25.1758,25.1441,25.1758,6900.0
2005-05-17 13:20:00,31.82,31.84,31.81,31.81,7400.0,25.1916,25.2075,25.1837,25.1837,7400.0
2005-05-17 13:30:00,31.81,31.83,31.79,31.81,8200.0,25.1837,25.1996,25.1679,25.1837,8200.0
2005-05-17 13:40:00,31.8,31.83,31.79,31.8,8100.0,25.1758,25.1996,25.1679,25.1758,8100.0
2005-05-17 13:50:00,31.8,31.85,31.79,31.84,22900.0,25.1758,25.2154,25.1679,25.2075,22900.0
2005-05-17 14:00:00,31.87,31.92,31.85,31.92,43200.0,25.2312,25.2708,25.2154,25.2708,43200.0
2005-05-17 14:10:00,31.91,31.92,31.82,31.85,78700.0,25.2629,25.2708,25.1916,25.2154,78700.0
2005-05-17 14:20:00,31.85,31.87,31.81,31.85,59300.0,25.2154,25.2312,25.1837,25.2154,59300.0
2005-05-17 14:30:00,31.85,32.05,31.84,32.02,103800.0,25.2154,25.3737,25.2075,25.35,103800.0
2005-05-17 14:40:00,32.03,32.18,32.01,32.1,46500.0,25.3579,25.4766,25.3421,25.4133,46500.0
2005-05-17 14:50:00,32.09,32.15,32.06,32.11,33500.0,25.4054,25.4529,25.3816,25.4212,33500.0
2005-05-17 15:00:00,32.12,32.12,32.07,32.08,13300.0,25.4291,25.4291,25.3896,25.3975,13300.0
2005-05-17 15:10:00,32.09,32.12,32.07,32.09,49000.0,25.4054,25.4291,25.3896,25.4054,49000.0
2005-05-17 15:20:00,32.09,32.1,32.08,32.1,13700.0,25.4054,25.4133,25.3975,25.4133,13700.0
2005-05-17 15:30:00,32.1,32.18,32.09,32.14,29300.0,25.4133,25.4766,25.4054,25.445,29300.0
2005-05-17 15:40:00,32.14,32.2,32.13,32.2,31900.0,25.445,25.4925,25.4371,25.4925,31900.0
2005-05-17 15:50:00,32.2,32.2,32.13,32.15,31300.0,25.4925,25.4925,25.4371,25.4529,31300.0
2005-05-18 09:30:00,32.18,32.51,32.01,32.51,40300.0,25.4766,25.7379,25.3421,25.7379,40300.0
2005-05-18 09:40:00,32.5,32.56,32.41,32.41,52000.0,25.73,25.7775,25.6587,25.6587,52000.0
2005-05-18 09:50:00,32.48,32.64,32.47,32.58,22100.0,25.7142,25.8408,25.7062,25.7933,22100.0
2005-05-18 10:00:00,32.59,32.61,32.53,32.59,13500.0,25.8012,25.8171,25.7537,25.8012,13500.0
2005-05-18 10:10:00,32.58,32.76,32.58,32.76,25400.0,25.7933,25.9358,25.7933,25.9358,25400.0
2005-05-18 10:20:00,32.78,32.83,32.69,32.79,26100.0,25.9517,25.9912,25.8804,25.9596,26100.0
2005-05-18 10:30:00,32.81,32.85,32.74,32.75,24400.0,25.9754,26.0071,25.92,25.9279,24400.0
2005-05-18 10:40:00,32.76,32.77,32.72,32.77,19500.0,25.9358,25.9437,25.9042,25.9437,19500.0
2005-05-18 10:50:00,32.75,32.83,32.75,32.81,11600.0,25.9279,25.9912,25.9279,25.9754,11600.0
2005-05-18 11:00:00,32.81,32.82,32.73,32.78,23200.0,25.9754,25.9833,25.9121,25.9517,23200.0
2005-05-18 11:10:00,32.78,32.8,32.73,32.75,18100.0,25.9517,25.9675,25.9121,25.9279,18100.0
2005-05-18 11:20:00,32.75,32.81,32.75,32.76,16400.0,25.9279,25.9754,25.9279,25.9358,16400.0
2005-05-18 11:30:00,32.78,32.81,32.74,32.79,16500.0,25.9517,25.9754,25.92,25.9596,16500.0
2005-05-18 11:40:00,32.78,32.84,32.78,32.84,6200.0,25.9517,25.9992,25.9517,25.9992,6200.0
2005-05-18 11:50:00,32.84,32.9,32.83,32.86,20500.0,25.9992,26.0467,25.9912,26.015,20500.0
2005-05-18 12:00:00,32.86,32.98,32.85,32.98,18800.0,26.015,26.11,26.0071,26.11,18800.0
2005-05-18 12:10:00,32.97,33.11,32.96,33.08,33200.0,26.1021,26.2129,26.0942,26.1892,33200.0
2005-05-18 12:20:00,33.09,33.11,33.03,33.07,13400.0,26.1971,26.2129,26.1496,26.1812,13400.0
2005-05-18 12:30:00,33.06,33.06,33.02,33.04,7900.0,26.1733,26.1733,26.1417,26.1575,7900.0
2005-05-18 12:40:00,33.06,33.09,32.98,32.99,8800.0,26.1733,26.1971,26.11,26.1179,8800.0
2005-05-18 12:50:00,33.0,33.1,33.0,33.09,9900.0,26.1258,26.205,26.1258,26.1971,9900.0
2005-05-18 13:00:00,33.09,33.1,33.03,33.03,11200.0,26.1971,26.205,26.1496,26.1496,11200.0
2005-05-18 13:10:00,33.03,33.04,32.94,32.99,10900.0,26.1496,26.1575,26.0783,26.1179,10900.0
2005-05-18 13:20:00,32.98,33.05,32.97,33.05,11000.0,26.11,26.1654,26.1021,26.1654,11000.0
2005-05-18 13:30:00,33.04,33.06,32.98,33.0,9000.0,26.1575,26.1733,26.11,26.1258,9000.0
2005-05-18 13:40:00,33.0,33.02,32.93,32.94,21700.0,26.1258,26.1417,26.0704,26.0783,21700.0
2005-05-18 13:50:00,32.92,32.94,32.89,32.92,12200.0,26.0625,26.0783,26.0387,26.0625,12200.0
2005-05-18 14:00:00,32.91,32.97,32.89,32.94,8900.0,26.0546,26.1021,26.0387,26.0783,8900.0
2005-05-18 14:10:00,32.95,33.01,32.95,32.99,8700.0,26.0862,26.1337,26.0862,26.1179,8700.0
2005-05-18 14:20:00,32.98,33.02,32.94,33.01,9300.0,26.11,26.1417,26.0783,26.1337,9300.0
2005-05-18 14:30:00,33.01,33.04,32.9,32.99,27300.0,26.1337,26.1575,26.0467,26.1179,27300.0
2005-05-18 14:40:00,33.01,33.07,33.0,33.04,13200.0,26.1337,26.1812,26.1258,26.1575,13200.0
2005-05-18 14:50:00,33.05,33.1,33.03,33.03,11300.0,26.1654,26.205,26.1496,26.1496,11300.0
2005-05-18 15:00:00,33.03,33.09,33.0,33.03,22900.0,26.1496,26.1971,26.1258,26.1496,22900.0
2005-05-18 15:10:00,33.03,33.11,33.03,33.08,15500.0,26.1496,26.2129,26.1496,26.1892,15500.0
2005-05-18 15:20:00,33.08,33.12,33.04,33.04,30400.0,26.1892,26.2208,26.1575,26.1575,30400.0
2005-05-18 15:30:00,33.04,33.05,32.99,32.99,32700.0,26.1575,26.1654,26.1179,26.1179,32700.0
2005-05-18 15:40:00,33.0,33.02,32.91,32.92,46700.0,26.1258,26.1417,26.0546,26.0625,46700.0
2005-05-18 15:50:00,32.93,32.99,32.92,32.99,75900.0,26.0704,26.1179,26.0625,26.1179,75900.0
2005-05-19 09:30:00,32.96,32.96,32.81,32.87,13800.0,26.0942,26.0942,25.9754,26.0229,13800.0
2005-05-19 09:40:00,32.86,32.86,32.7,32.77,16000.0,26.015,26.015,25.8883,25.9437,16000.0
2005-05-19 09:50:00,32.81,32.85,32.74,32.76,8900.0,25.9754,26.0071,25.92,25.9358,8900.0
2005-05-19 10:00:00,32.77,32.91,32.75,32.9,16100.0,25.9437,26.0546,25.9279,26.0467,16100.0
2005-05-19 10:10:00,32.87,32.88,32.72,32.73,5700.0,26.0229,26.0308,25.9042,25.9121,5700.0
2005-05-19 10:20:00,32.74,32.78,32.71,32.76,4600.0,25.92,25.9517,25.8962,25.9358,4600.0
2005-05-19 10:30:00,32.75,32.79,32.72,32.75,5700.0,25.9279,25.9596,25.9042,25.9279,5700.0
2005-05-19 10:40:00,32.74,32.85,32.72,32.75,22200.0,25.92,26.0071,25.9042,25.9279,22200.0
2005-05-19 10:50:00,32.76,32.82,32.76,32.76,7200.0,25.9358,25.9833,25.9358,25.9358,7200.0
2005-05-19 11:00:00,32.77,32.79,32.75,32.75,7800.0,25.9437,25.9596,25.9279,25.9279,7800.0
2005-05-19 11:10:00,32.75,32.82,32.75,32.79,10500.0,25.9279,25.9833,25.9279,25.9596,10500.0
2005-05-19 11:20:00,32.78,32.79,32.76,32.76,2000.0,25.9517,25.9596,25.9358,25.9358,2000.0
2005-05-19 11:30:00,32.76,32.8,32.73,32.8,14000.0,25.9358,25.9675,25.9121,25.9675,14000.0
2005-05-19 11:40:00,32.81,32.82,32.8,32.81,14200.0,25.9754,25.9833,25.9675,25.9754,14200.0
2005-05-19 11:50:00,32.8,32.81,32.77,32.78,7800.0,25.9675,25.9754,25.9437,25.9517,7800.0
2005-05-19 12:00:00,32.78,32.79,32.71,32.77,11200.0,25.9517,25.9596,25.8962,25.9437,11200.0
2005-05-19 12:10:00,32.76,32.8,32.76,32.76,5900.0,25.9358,25.9675,25.9358,25.9358,5900.0
2005-05-19 12:20:00,32.77,32.86,32.76,32.81,13300.0,25.9437,26.015,25.9358,25.9754,13300.0
2005-05-19 12:30:00,32.81,32.82,32.77,32.77,7600.0,25.9754,25.9833,25.9437,25.9437,7600.0
2005-05-19 12:40:00,32.79,32.79,32.77,32.77,5800.0,25.9596,25.9596,25.9437,25.9437,5800.0
2005-05-19 12:50:00,32.77,32.8,32.77,32.8,5500.0,25.9437,25.9675,25.9437,25.9675,5500.0
2005-05-19 13:00:00,32.8,32.88,32.8,32.83,6700.0,25.9675,26.0308,25.9675,25.9912,6700.0
2005-05-19 13:10:00,32.83,32.86,32.82,32.84,4600.0,25.9912,26.015,25.9833,25.9992,4600.0
2005-05-19 13:20:00,32.85,32.85,32.8,32.8,5100.0,26.0071,26.0071,25.9675,25.9675,5100.0
2005-05-19 13:30:00,32.79,32.79,32.76,32.76,7000.0,25.9596,25.9596,25.9358,25.9358,7000.0
2005-05-19 13:40:00,32.76,32.76,32.7,32.7,4900.0,25.9358,25.9358,25.8883,25.8883,4900.0
2005-05-19 13:50:00,32.7,32.74,32.65,32.68,8200.0,25.8883,25.92,25.8487,25.8725,8200.0
2005-05-19 14:00:00,32.68,32.71,32.66,32.68,9700.0,25.8725,25.8962,25.8567,25.8725,9700.0
2005-05-19 14:10:00,32.68,32.75,32.67,32.75,6200.0,25.8725,25.9279,25.8646,25.9279,6200.0
2005-05-19 14:20:00,32.75,32.8,32.73,32.8,9900.0,25.9279,25.9675,25.9121,25.9675,9900.0
2005-05-19 14:30:00,32.79,32.79,32.71,32.71,4500.0,25.9596,25.9596,25.8962,25.8962,4500.0
2005-05-19 14:40:00,32.71,32.79,32.65,32.78,14500.0,25.8962,25.9596,25.8487,25.9517,14500.0
2005-05-19 14:50:00,32.78,32.84,32.77,32.82,7200.0,25.9517,25.9992,25.9437,25.9833,7200.0
2005-05-19 15:00:00,32.85,32.92,32.79,32.92,26300.0,26.0071,26.0625,25.9596,26.0625,26300.0
2005-05-19 15:10:00,32.92,32.95,32.84,32.84,13500.0,26.0625,26.0862,25.9992,25.9992,13500.0
2005-05-19 15:20:00,32.85,32.89,32.85,32.85,8000.0,26.0071,26.0387,26.0071,26.0071,8000.0
2005-05-19 15:30:00,32.85,32.91,32.85,32.91,10300.0,26.0071,26.0546,26.0071,26.0546,10300.0
2005-05-19 15:40:00,32.91,32.91,32.88,32.89,13900.0,26.0546,26.0546,26.0308,26.0387,13900.0
2005-05-19 15:50:00,32.89,32.9,32.87,32.89,16800.0,26.0387,26.0467,26.0229,26.0387,16800.0
2005-05-20 09:30:00,33.03,33.03,32.73,32.84,76800.0,26.1496,26.1496,25.9121,25.9992,76800.0
2005-05-20 09:40:00,32.85,32.98,32.83,32.91,20900.0,26.0071,26.11,25.9912,26.0546,20900.0
2005-05-20 09:50:00,32.91,32.94,32.78,32.88,18500.0,26.0546,26.0783,25.9517,26.0308,18500.0
2005-05-20 10:00:00,32.9,32.9,32.85,32.89,4900.0,26.0467,26.0467,26.0071,26.0387,4900.0
2005-05-20 10:10:00,32.89,32.91,32.85,32.85,5600.0,26.0387,26.0546,26.0071,26.0071,5600.0
2005-05-20 10:20:00,32.85,32.92,32.83,32.9,8600.0,26.0071,26.0625,25.9912,26.0467,8600.0
2005-05-20 10:30:00,32.88,32.9,32.82,32.85,10100.0,26.0308,26.0467,25.9833,26.0071,10100.0
2005-05-20 10:40:00,32.84,32.85,32.78,32.79,7200.0,25.9992,26.0071,25.9517,25.9596,7200.0
2005-05-20 10:50:00,32.79,32.83,32.78,32.78,6100.0,25.9596,25.9912,25.9517,25.9517,6100.0
2005-05-20 11:00:00,32.78,32.83,32.73,32.75,17400.0,25.9517,25.9912,25.9121,25.9279,17400.0
2005-05-20 11:10:00,32.75,32.8,32.72,32.72,9800.0,25.9279,25.9675,25.9042,25.9042,9800.0
2005-05-20 11:20:00,32.72,32.72,32.67,32.68,5500.0,25.9042,25.9042,25.8646,25.8725,5500.0
2005-05-20 11:30:00,32.68,32.68,32.64,32.65,5000.0,25.8725,25.8725,25.8408,25.8487,5000.0
2005-05-20 11:40:00,32.65,32.65,32.61,32.61,9200.0,25.8487,25.8487,25.8171,25.8171,9200.0
2005-05-20 11:50:00,32.61,32.61,32.58,32.6,5000.0,25.8171,25.8171,25.7933,25.8092,5000.0
2005-05-20 12:00:00,32.6,32.69,32.6,32.68,6500.0,25.8092,25.8804,25.8092,25.8725,6500.0
2005-05-20 12:10:00,32.68,32.68,32.62,32.63,8000.0,25.8725,25.8725,25.825,25.8329,8000.0
2005-05-20 12:20:00,32.66,32.75,32.63,32.75,13400.0,25.8567,25.9279,25.8329,25.9279,13400.0
2005-05-20 12:30:00,32.76,32.76,32.7,32.7,4000.0,25.9358,25.9358,25.8883,25.8883,4000.0
2005-05-20 12:40:00,32.71,32.72,32.7,32.71,2800.0,25.8962,25.9042,25.8883,25.8962,2800.0
2005-05-20 12:50:00,32.72,32.74,32.72,32.74,5000.0,25.9042,25.92,25.9042,25.92,5000.0
2005-05-20 13:00:00,32.74,32.76,32.73,32.73,6600.0,25.92,25.9358,25.9121,25.9121,6600.0
2005-05-20 13:10:00,32.75,32.76,32.73,32.75,2600.0,25.9279,25.9358,25.9121,25.9279,2600.0
2005-05-20 13:20:00,32.75,32.75,32.71,32.73,6900.0,25.9279,25.9279,25.8962,25.9121,6900.0
2005-05-20 13:30:00,32.73,32.74,32.66,32.68,8500.0,25.9121,25.92,25.8567,25.8725,8500.0
2005-05-20 13:40:00,32.67,32.7,32.67,32.7,2700.0,25.8646,25.8883,25.8646,25.8883,2700.0
2005-05-20 13:50:00,32.71,32.74,32.69,32.7,6800.0,25.8962,25.92,25.8804,25.8883,6800.0
2005-05-20 14:00:00,32.71,32.75,32.7,32.74,2700.0,25.8962,25.9279,25.8883,25.92,2700.0
2005-05-20 14:10:00,32.74,32.81,32.74,32.78,8300.0,25.92,25.9754,25.92,25.9517,8300.0
2005-05-20 14:20:00,32.75,32.8,32.74,32.74,5200.0,25.9279,25.9675,25.92,25.92,5200.0
2005-05-20 14:30:00,32.75,32.76,32.73,32.75,6800.0,25.9279,25.9358,25.9121,25.9279,6800.0
2005-05-20 14:40:00,32.75,32.78,32.72,32.73,10300.0,25.9279,25.9517,25.9042,25.9121,10300.0
2005-05-20 14:50:00,32.71,32.74,32.7,32.73,7400.0,25.8962,25.92,25.8883,25.9121,7400.0
2005-05-20 15:00:00,32.73,32.73,32.68,32.7,4000.0,25.9121,25.9121,25.8725,25.8883,4000.0
2005-05-20 15:10:00,32.7,32.71,32.69,32.7,3900.0,25.8883,25.8962,25.8804,25.8883,3900.0
2005-05-20 15:20:00,32.7,32.75,32.65,32.73,9900.0,25.8883,25.9279,25.8487,25.9121,9900.0
2005-05-20 15:30:00,32.73,32.81,32.73,32.8,8500.0,25.9121,25.9754,25.9121,25.9675,8500.0
2005-05-20 15:40:00,32.8,32.8,32.76,32.76,10100.0,25.9675,25.9675,25.9358,25.9358,10100.0
2005-05-20 15:50:00,32.76,32.81,32.72,32.81,17300.0,25.9358,25.9754,25.9042,25.9754,17300.0
2005-05-23 09:30:00,32.9,32.9,32.67,32.71,38800.0,26.0467,26.0467,25.8646,25.8962,38800.0
2005-05-23 09:40:00,32.7,32.72,32.59,32.7,8000.0,25.8883,25.9042,25.8012,25.8883,8000.0
2005-05-23 09:50:00,32.71,32.75,32.69,32.74,9400.0,25.8962,25.9279,25.8804,25.92,9400.0
2005-05-23 10:00:00,32.75,32.77,32.7,32.73,28100.0,25.9279,25.9437,25.8883,25.9121,28100.0
2005-05-23 10:10:00,32.72,32.75,32.71,32.73,22200.0,25.9042,25.9279,25.8962,25.9121,22200.0
2005-05-23 10:20:00,32.72,32.73,32.71,32.73,6500.0,25.9042,25.9121,25.8962,25.9121,6500.0
2005-05-23 10:30:00,32.73,32.77,32.72,32.75,16100.0,25.9121,25.9437,25.9042,25.9279,16100.0
2005-05-23 10:40:00,32.74,32.75,32.71,32.72,15500.0,25.92,25.9279,25.8962,25.9042,15500.0
2005-05-23 10:50:00,32.72,32.75,32.71,32.72,10300.0,25.9042,25.9279,25.8962,25.9042,10300.0
2005-05-23 11:00:00,32.72,32.75,32.72,32.74,22500.0,25.9042,25.9279,25.9042,25.92,22500.0
2005-05-23 11:10:00,32.72,32.79,32.72,32.79,17500.0,25.9042,25.9596,25.9042,25.9596,17500.0
2005-05-23 11:20:00,32.78,32.78,32.75,32.77,13300.0,25.9517,25.9517,25.9279,25.9437,13300.0
2005-05-23 11:30:00,32.77,32.77,32.75,32.75,8200.0,25.9437,25.9437,25.9279,25.9279,8200.0
2005-05-23 11:40:00,32.75,32.76,32.75,32.76,11900.0,25.9279,25.9358,25.9279,25.9358,11900.0
2005-05-23 11:50:00,32.79,32.8,32.76,32.78,12100.0,25.9596,25.9675,25.9358,25.9517,12100.0
2005-05-23 12:00:00,32.79,32.85,32.75,32.75,9700.0,25.9596,26.0071,25.9279,25.9279,9700.0
2005-05-23 12:10:00,32.75,32.82,32.75,32.8,22500.0,25.9279,25.9833,25.9279,25.9675,22500.0
2005-05-23 12:20:00,32.8,32.85,32.78,32.84,15400.0,25.9675,26.0071,25.9517,25.9992,15400.0
2005-05-23 12:30:00,32.83,32.9,32.83,32.85,12200.0,25.9912,26.0467,25.9912,26.0071,12200.0
2005-05-23 12:40:00,32.85,32.85,32.78,32.8,11100.0,26.0071,26.0071,25.9517,25.9675,11100.0
2005-05-23 12:50:00,32.8,32.8,32.78,32.79,13000.0,25.9675,25.9675,25.9517,25.9596,13000.0
2005-05-23 13:00:00,32.8,32.84,32.77,32.78,29600.0,25.9675,25.9992,25.9437,25.9517,29600.0
2005-05-23 13:10:00,32.78,32.8,32.77,32.8,1800.0,25.9517,25.9675,25.9437,25.9675,1800.0
2005-05-23 13:20:00,32.79,32.85,32.79,32.85,14000.0,25.9596,26.0071,25.9596,26.0071,14000.0
2005-05-23 13:30:00,32.85,32.91,32.84,32.91,3400.0,26.0071,26.0546,25.9992,26.0546,3400.0
2005-05-23 13:40:00,32.9,32.9,32.84,32.85,7700.0,26.0467,26.0467,25.9992,26.0071,7700.0
2005-05-23 13:50:00,32.86,32.88,32.85,32.87,5200.0,26.015,26.0308,26.0071,26.0229,5200.0
2005-05-23 14:00:00,32.87,32.99,32.87,32.99,6200.0,26.0229,26.1179,26.0229,26.1179,6200.0
2005-05-23 14:10:00,32.99,33.13,32.99,33.13,23900.0,26.1179,26.2288,26.1179,26.2288,23900.0
2005-05-23 14:20:00,33.13,33.13,33.07,33.07,11700.0,26.2288,26.2288,26.1812,26.1812,11700.0
2005-05-23 14:30:00,33.07,33.14,33.06,33.13,13700.0,26.1812,26.2367,26.1733,26.2288,13700.0
2005-05-23 14:40:00,33.13,33.17,33.12,33.17,18200.0,26.2288,26.2604,26.2208,26.2604,18200.0
2005-05-23 14:50:00,33.17,33.18,33.15,33.17,8100.0,26.2604,26.2683,26.2446,26.2604,8100.0
2005-05-23 15:00:00,33.17,33.2,33.16,33.19,9800.0,26.2604,26.2842,26.2525,26.2763,9800.0
2005-05-23 15:10:00,33.19,33.19,33.14,33.16,10100.0,26.2763,26.2763,26.2367,26.2525,10100.0
2005-05-23 15:20:00,33.06,33.14,33.06,33.13,19600.0,26.1733,26.2367,26.1733,26.2288,19600.0
2005-05-23 15:30:00,33.13,33.16,33.11,33.14,17400.0,26.2288,26.2525,26.2129,26.2367,17400.0
2005-05-23 15:40:00,33.14,33.14,33.01,33.02,19700.0,26.2367,26.2367,26.1337,26.1417,19700.0
2005-05-23 15:50:00,33.02,33.09,33.01,33.08,22800.0,26.1417,26.1971,26.1337,26.1892,22800.0
2005-05-24 09:30:00,32.87,32.87,32.49,32.51,21000.0,26.0229,26.0229,25.7221,25.7379,21000.0
2005-05-24 09:40:00,32.51,32.61,32.41,32.61,19700.0,25.7379,25.8171,25.6587,25.8171,19700.0
2005-05-24 09:50:00,32.59,32.64,32.55,32.61,20700.0,25.8012,25.8408,25.7696,25.8171,20700.0
2005-05-24 10:00:00,32.61,32.61,32.5,32.5,29000.0,25.8171,25.8171,25.73,25.73,29000.0
2005-05-24 10:10:00,32.5,32.59,32.5,32.58,15900.0,25.73,25.8012,25.73,25.7933,15900.0
2005-05-24 10:20:00,32.58,32.6,32.51,32.58,7100.0,25.7933,25.8092,25.7379,25.7933,7100.0
2005-05-24 10:30:00,32.56,32.68,32.54,32.63,15200.0,25.7775,25.8725,25.7617,25.8329,15200.0
2005-05-24 10:40:00,32.63,32.63,32.56,32.59,11300.0,25.8329,25.8329,25.7775,25.8012,11300.0
2005-05-24 10:50:00,32.58,32.67,32.58,32.6,23600.0,25.7933,25.8646,25.7933,25.8092,23600.0
2005-05-24 11:00:00,32.59,32.69,32.51,32.68,22100.0,25.8012,25.8804,25.7379,25.8725,22100.0
2005-05-24 11:10:00,32.7,32.72,32.62,32.64,20400.0,25.8883,25.9042,25.825,25.8408,20400.0
2005-05-24 11:20:00,32.62,32.64,32.56,32.56,17800.0,25.825,25.8408,25.7775,25.7775,17800.0
2005-05-24 11:30:00,32.55,32.57,32.52,32.57,12200.0,25.7696,25.7854,25.7458,25.7854,12200.0
2005-05-24 11:40:00,32.58,32.63,32.55,32.61,10900.0,25.7933,25.8329,25.7696,25.8171,10900.0
2005-05-24 11:50:00,32.61,32.63,32.52,32.55,9600.0,25.8171,25.8329,25.7458,25.7696,9600.0
2005-05-24 12:00:00,32.53,32.63,32.51,32.6,5300.0,25.7537,25.8329,25.7379,25.8092,5300.0
2005-05-24 12:10:00,32.59,32.6,32.53,32.54,5000.0,25.8012,25.8092,25.7537,25.7617,5000.0
2005-05-24 12:20:00,32.53,32.54,32.5,32.53,3700.0,25.7537,25.7617,25.73,25.7537,3700.0
2005-05-24 12:30:00,32.53,32.56,32.49,32.5,8300.0,25.7537,25.7775,25.7221,25.73,8300.0
2005-05-24 12:40:00,32.5,32.54,32.5,32.54,8500.0,25.73,25.7617,25.73,25.7617,8500.0
2005-05-24 12:50:00,32.53,32.54,32.52,32.54,10400.0,25.7537,25.7617,25.7458,25.7617,10400.0
2005-05-24 13:00:00,32.53,32.54,32.53,32.54,4100.0,25.7537,25.7617,25.7537,25.7617,4100.0
2005-05-24 13:10:00,32.53,32.55,32.51,32.51,3100.0,25.7537,25.7696,25.7379,25.7379,3100.0
2005-05-24 13:20:00,32.51,32.51,32.47,32.48,8600.0,25.7379,25.7379,25.7062,25.7142,8600.0
2005-05-24 13:30:00,32.48,32.48,32.45,32.46,7300.0,25.7142,25.7142,25.6904,25.6983,7300.0
2005-05-24 13:40:00,32.46,32.52,32.44,32.5,19200.0,25.6983,25.7458,25.6825,25.73,19200.0
2005-05-24 13:50:00,32.49,32.51,32.48,32.5,9100.0,25.7221,25.7379,25.7142,25.73,9100.0
2005-05-24 14:00:00,32.5,32.59,32.47,32.57,17000.0,25.73,25.8012,25.7062,25.7854,17000.0
2005-05-24 14:10:00,32.57,32.57,32.49,32.52,12900.0,25.7854,25.7854,25.7221,25.7458,12900.0
2005-05-24 14:20:00,32.53,32.57,32.51,32.57,11100.0,25.7537,25.7854,25.7379,25.7854,11100.0
2005-05-24 14:30:00,32.56,32.61,32.54,32.59,19000.0,25.7775,25.8171,25.7617,25.8012,19000.0
2005-05-24 14:40:00,32.59,32.63,32.57,32.62,25400.0,25.8012,25.8329,25.7854,25.825,25400.0
2005-05-24 14:50:00,32.63,32.66,32.62,32.66,23600.0,25.8329,25.8567,25.825,25.8567,23600.0
2005-05-24 15:00:00,32.65,32.65,32.62,32.65,24500.0,25.8487,25.8487,25.825,25.8487,24500.0
2005-05-24 15:10:00,32.65,32.66,32.61,32.64,9200.0,25.8487,25.8567,25.8171,25.8408,9200.0
2005-05-24 15:20:00,32.66,32.75,32.64,32.75,13800.0,25.8567,25.9279,25.8408,25.9279,13800.0
2005-05-24 15:30:00,32.75,32.77,32.71,32.74,19400.0,25.9279,25.9437,25.8962,25.92,19400.0
2005-05-24 15:40:00,32.73,32.74,32.69,32.74,14100.0,25.9121,25.92,25.8804,25.92,14100.0
2005-05-24 15:50:00,32.74,32.74,32.69,32.72,25300.0,25.92,25.92,25.8804,25.9042,25300.0
2005-05-25 09:30:00,32.58,32.67,32.51,32.58,10300.0,25.7933,25.8646,25.7379,25.7933,10300.0
2005-05-25 09:40:00,32.58,32.58,32.43,32.43,12000.0,25.7933,25.7933,25.6746,25.6746,12000.0
2005-05-25 09:50:00,32.43,32.46,32.37,32.43,13800.0,25.6746,25.6983,25.6271,25.6746,13800.0
2005-05-25 10:00:00,32.43,32.43,32.32,32.34,12900.0,25.6746,25.6746,25.5875,25.6033,12900.0
2005-05-25 10:10:00,32.34,32.36,32.19,32.2,13500.0,25.6033,25.6191,25.4846,25.4925,13500.0
2005-05-25 10:20:00,32.21,32.31,32.21,32.31,2900.0,25.5004,25.5796,25.5004,25.5796,2900.0
2005-05-25 10:30:00,32.3,32.3,32.16,32.25,7900.0,25.5716,25.5716,25.4608,25.5321,7900.0
2005-05-25 10:40:00,32.22,32.28,32.19,32.24,11000.0,25.5083,25.5558,25.4846,25.5241,11000.0
2005-05-25 10:50:00,32.24,32.24,32.18,32.22,5500.0,25.5241,25.5241,25.4766,25.5083,5500.0
2005-05-25 11:00:00,32.24,32.26,32.18,32.2,13300.0,25.5241,25.54,25.4766,25.4925,13300.0
2005-05-25 11:10:00,32.2,32.22,32.17,32.21,10800.0,25.4925,25.5083,25.4687,25.5004,10800.0
2005-05-25 11:20:00,32.23,32.25,32.18,32.19,9700.0,25.5162,25.5321,25.4766,25.4846,9700.0
2005-05-25 11:30:00,32.21,32.29,32.2,32.2,11400.0,25.5004,25.5637,25.4925,25.4925,11400.0
2005-05-25 11:40:00,32.19,32.2,32.11,32.15,18800.0,25.4846,25.4925,25.4212,25.4529,18800.0
2005-05-25 11:50:00,32.13,32.17,32.11,32.14,11900.0,25.4371,25.4687,25.4212,25.445,11900.0
2005-05-25 12:00:00,32.13,32.2,32.1,32.19,8900.0,25.4371,25.4925,25.4133,25.4846,8900.0
2005-05-25 12:10:00,32.18,32.22,32.17,32.17,7800.0,25.4766,25.5083,25.4687,25.4687,7800.0
2005-05-25 12:20:00,32.21,32.21,32.15,32.16,7800.0,25.5004,25.5004,25.4529,25.4608,7800.0
2005-05-25 12:30:00,32.15,32.29,32.14,32.29,9700.0,25.4529,25.5637,25.445,25.5637,9700.0
2005-05-25 12:40:00,32.28,32.3,32.25,32.28,7700.0,25.5558,25.5716,25.5321,25.5558,7700.0
2005-05-25 12:50:00,32.26,32.28,32.21,32.21,4200.0,25.54,25.5558,25.5004,25.5004,4200.0
2005-05-25 13:00:00,32.21,32.25,32.2,32.23,6200.0,25.5004,25.5321,25.4925,25.5162,6200.0
2005-05-25 13:10:00,32.24,32.25,32.19,32.21,7700.0,25.5241,25.5321,25.4846,25.5004,7700.0
2005-05-25 13:20:00,32.21,32.21,32.12,32.12,8900.0,25.5004,25.5004,25.4291,25.4291,8900.0
2005-05-25 13:30:00,32.12,32.2,32.11,32.2,6400.0,25.4291,25.4925,25.4212,25.4925,6400.0
2005-05-25 13:40:00,32.2,32.21,32.16,32.16,7900.0,25.4925,25.5004,25.4608,25.4608,7900.0
2005-05-25 13:50:00,32.19,32.24,32.19,32.19,10000.0,25.4846,25.5241,25.4846,25.4846,10000.0
2005-05-25 14:00:00,32.2,32.28,32.2,32.28,5400.0,25.4925,25.5558,25.4925,25.5558,5400.0
2005-05-25 14:10:00,32.28,32.31,32.26,32.26,9000.0,25.5558,25.5796,25.54,25.54,9000.0
2005-05-25 14:20:00,32.27,32.29,32.24,32.29,6400.0,25.5479,25.5637,25.5241,25.5637,6400.0
2005-05-25 14:30:00,32.29,32.4,32.29,32.35,15600.0,25.5637,25.6508,25.5637,25.6112,15600.0
2005-05-25 14:40:00,32.36,32.42,32.36,32.42,6000.0,25.6191,25.6666,25.6191,25.6666,6000.0
2005-05-25 14:50:00,32.42,32.43,32.4,32.42,8400.0,25.6666,25.6746,25.6508,25.6666,8400.0
2005-05-25 15:00:00,32.41,32.43,32.37,32.38,11300.0,25.6587,25.6746,25.6271,25.635,11300.0
2005-05-25 15:10:00,32.39,32.42,32.38,32.41,10000.0,25.6429,25.6666,25.635,25.6587,10000.0
2005-05-25 15:20:00,32.41,32.41,32.39,32.39,7000.0,25.6587,25.6587,25.6429,25.6429,7000.0
2005-05-25 15:30:00,32.4,32.43,32.39,32.43,20400.0,25.6508,25.6746,25.6429,25.6746,20400.0
2005-05-25 15:40:00,32.42,32.46,32.4,32.45,28600.0,25.6666,25.6983,25.6508,25.6904,28600.0
2005-05-25 15:50:00,32.45,32.48,32.44,32.47,39800.0,25.6904,25.7142,25.6825,25.7062,39800.0
2005-05-26 09:30:00,32.56,32.66,32.51,32.55,15600.0,25.7775,25.8567,25.7379,25.7696,15600.0
2005-05-26 09:40:00,32.55,32.6,32.52,32.56,13500.0,25.7696,25.8092,25.7458,25.7775,13500.0
2005-05-26 09:50:00,32.57,32.58,32.51,32.52,20100.0,25.7854,25.7933,25.7379,25.7458,20100.0
2005-05-26 10:00:00,32.54,32.59,32.52,32.58,9200.0,25.7617,25.8012,25.7458,25.7933,9200.0
2005-05-26 10:10:00,32.57,32.61,32.53,32.6,13000.0,25.7854,25.8171,25.7537,25.8092,13000.0
2005-05-26 10:20:00,32.62,32.71,32.6,32.7,12900.0,25.825,25.8962,25.8092,25.8883,12900.0
2005-05-26 10:30:00,32.69,32.69,32.62,32.66,13400.0,25.8804,25.8804,25.825,25.8567,13400.0
2005-05-26 10:40:00,32.65,32.65,32.58,32.58,4700.0,25.8487,25.8487,25.7933,25.7933,4700.0
2005-05-26 10:50:00,32.58,32.62,32.58,32.62,7800.0,25.7933,25.825,25.7933,25.825,7800.0
2005-05-26 11:00:00,32.62,32.62,32.53,32.54,10900.0,25.825,25.825,25.7537,25.7617,10900.0
2005-05-26 11:10:00,32.53,32.58,32.53,32.58,8600.0,25.7537,25.7933,25.7537,25.7933,8600.0
2005-05-26 11:20:00,32.58,32.58,32.53,32.54,5300.0,25.7933,25.7933,25.7537,25.7617,5300.0
2005-05-26 11:30:00,32.52,32.58,32.52,32.54,16400.0,25.7458,25.7933,25.7458,25.7617,16400.0
2005-05-26 11:40:00,32.54,32.58,32.52,32.55,9200.0,25.7617,25.7933,25.7458,25.7696,9200.0
2005-05-26 11:50:00,32.57,32.6,32.55,32.55,7600.0,25.7854,25.8092,25.7696,25.7696,7600.0
2005-05-26 12:00:00,32.55,32.58,32.52,32.57,14300.0,25.7696,25.7933,25.7458,25.7854,14300.0
2005-05-26 12:10:00,32.56,32.59,32.56,32.56,3700.0,25.7775,25.8012,25.7775,25.7775,3700.0
2005-05-26 12:20:00,32.56,32.59,32.54,32.57,8300.0,25.7775,25.8012,25.7617,25.7854,8300.0
2005-05-26 12:30:00,32.57,32.59,32.55,32.56,4800.0,25.7854,25.8012,25.7696,25.7775,4800.0
2005-05-26 12:40:00,32.56,32.61,32.55,32.58,4500.0,25.7775,25.8171,25.7696,25.7933,4500.0
2005-05-26 12:50:00,32.58,32.61,32.56,32.56,6400.0,25.7933,25.8171,25.7775,25.7775,6400.0
2005-05-26 13:00:00,32.56,32.56,32.53,32.56,4500.0,25.7775,25.7775,25.7537,25.7775,4500.0
2005-05-26 13:10:00,32.56,32.58,32.54,32.54,8300.0,25.7775,25.7933,25.7617,25.7617,8300.0
2005-05-26 13:20:00,32.53,32.55,32.5,32.55,15100.0,25.7537,25.7696,25.73,25.7696,15100.0
2005-05-26 13:30:00,32.54,32.55,32.54,32.54,8400.0,25.7617,25.7696,25.7617,25.7617,8400.0
2005-05-26 13:40:00,32.55,32.55,32.54,32.55,6500.0,25.7696,25.7696,25.7617,25.7696,6500.0
2005-05-26 13:50:00,32.55,32.57,32.54,32.56,11600.0,25.7696,25.7854,25.7617,25.7775,11600.0
2005-05-26 14:00:00,32.57,32.58,32.55,32.58,16900.0,25.7854,25.7933,25.7696,25.7933,16900.0
2005-05-26 14:10:00,32.58,32.61,32.55,32.6,21900.0,25.7933,25.8171,25.7696,25.8092,21900.0
2005-05-26 14:20:00,32.6,32.63,32.58,32.63,8900.0,25.8092,25.8329,25.7933,25.8329,8900.0
2005-05-26 14:30:00,32.62,32.63,32.5,32.51,19100.0,25.825,25.8329,25.73,25.7379,19100.0
2005-05-26 14:40:00,32.51,32.57,32.5,32.53,17500.0,25.7379,25.7854,25.73,25.7537,17500.0
2005-05-26 14:50:00,32.52,32.55,32.52,32.55,5900.0,25.7458,25.7696,25.7458,25.7696,5900.0
2005-05-26 15:00:00,32.54,32.57,32.54,32.54,8200.0,25.7617,25.7854,25.7617,25.7617,8200.0
2005-05-26 15:10:00,32.55,32.57,32.54,32.55,6000.0,25.7696,25.7854,25.7617,25.7696,6000.0
2005-05-26 15:20:00,32.54,32.57,32.54,32.56,21100.0,25.7617,25.7854,25.7617,25.7775,21100.0
2005-05-26 15:30:00,32.56,32.63,32.56,32.63,19700.0,25.7775,25.8329,25.7775,25.8329,19700.0
2005-05-26 15:40:00,32.63,32.63,32.52,32.53,32700.0,25.8329,25.8329,25.7458,25.7537,32700.0
2005-05-26 15:50:00,32.53,32.57,32.5,32.57,32400.0,25.7537,25.7854,25.73,25.7854,32400.0
2005-05-27 09:30:00,32.62,32.66,32.59,32.65,6900.0,25.825,25.8567,25.8012,25.8487,6900.0
2005-05-27 09:40:00,32.63,32.65,32.55,32.58,12000.0,25.8329,25.8487,25.7696,25.7933,12000.0
2005-05-27 09:50:00,32.58,32.64,32.56,32.62,10400.0,25.7933,25.8408,25.7775,25.825,10400.0
2005-05-27 10:00:00,32.61,32.66,32.59,32.66,5900.0,25.8171,25.8567,25.8012,25.8567,5900.0
2005-05-27 10:10:00,32.66,32.66,32.56,32.56,6200.0,25.8567,25.8567,25.7775,25.7775,6200.0
2005-05-27 10:20:00,32.55,32.57,32.52,32.57,5800.0,25.7696,25.7854,25.7458,25.7854,5800.0
2005-05-27 10:30:00,32.57,32.64,32.57,32.64,11600.0,25.7854,25.8408,25.7854,25.8408,11600.0
2005-05-27 10:40:00,32.62,32.62,32.54,32.57,8500.0,25.825,25.825,25.7617,25.7854,8500.0
2005-05-27 10:50:00,32.57,32.6,32.53,32.55,5200.0,25.7854,25.8092,25.7537,25.7696,5200.0
2005-05-27 11:00:00,32.56,32.59,32.54,32.59,5300.0,25.7775,25.8012,25.7617,25.8012,5300.0
2005-05-27 11:10:00,32.59,32.59,32.54,32.55,5200.0,25.8012,25.8012,25.7617,25.7696,5200.0
2005-05-27 11:20:00,32.56,32.56,32.49,32.53,9900.0,25.7775,25.7775,25.7221,25.7537,9900.0
2005-05-27 11:30:00,32.52,32.54,32.47,32.47,4000.0,25.7458,25.7617,25.7062,25.7062,4000.0
2005-05-27 11:40:00,32.48,32.52,32.45,32.52,7500.0,25.7142,25.7458,25.6904,25.7458,7500.0
2005-05-27 11:50:00,32.53,32.53,32.47,32.51,6100.0,25.7537,25.7537,25.7062,25.7379,6100.0
2005-05-27 12:00:00,32.51,32.51,32.48,32.49,6000.0,25.7379,25.7379,25.7142,25.7221,6000.0
2005-05-27 12:10:00,32.5,32.5,32.47,32.49,3300.0,25.73,25.73,25.7062,25.7221,3300.0
2005-05-27 12:20:00,32.48,32.48,32.44,32.45,6600.0,25.7142,25.7142,25.6825,25.6904,6600.0
2005-05-27 12:30:00,32.45,32.46,32.42,32.44,7600.0,25.6904,25.6983,25.6666,25.6825,7600.0
2005-05-27 12:40:00,32.43,32.5,32.41,32.47,10300.0,25.6746,25.73,25.6587,25.7062,10300.0
2005-05-27 12:50:00,32.48,32.5,32.46,32.5,4500.0,25.7142,25.73,25.6983,25.73,4500.0
2005-05-27 13:00:00,32.49,32.59,32.49,32.59,7300.0,25.7221,25.8012,25.7221,25.8012,7300.0
2005-05-27 13:10:00,32.59,32.61,32.57,32.6,6100.0,25.8012,25.8171,25.7854,25.8092,6100.0
2005-05-27 13:20:00,32.6,32.62,32.58,32.58,7300.0,25.8092,25.825,25.7933,25.7933,7300.0
2005-05-27 13:30:00,32.57,32.58,32.55,32.58,4900.0,25.7854,25.7933,25.7696,25.7933,4900.0
2005-05-27 13:40:00,32.58,32.6,32.55,32.6,6000.0,25.7933,25.8092,25.7696,25.8092,6000.0
2005-05-27 13:50:00,32.6,32.6,32.58,32.6,7300.0,25.8092,25.8092,25.7933,25.8092,7300.0
2005-05-27 14:00:00,32.6,32.6,32.58,32.6,3200.0,25.8092,25.8092,25.7933,25.8092,3200.0
2005-05-27 14:10:00,32.59,32.63,32.59,32.59,9000.0,25.8012,25.8329,25.8012,25.8012,9000.0
2005-05-27 14:20:00,32.6,32.62,32.59,32.62,3400.0,25.8092,25.825,25.8012,25.825,3400.0
2005-05-27 14:30:00,32.61,32.61,32.57,32.58,7500.0,25.8171,25.8171,25.7854,25.7933,7500.0
2005-05-27 14:40:00,32.57,32.58,32.55,32.56,7000.0,25.7854,25.7933,25.7696,25.7775,7000.0
2005-05-27 14:50:00,32.56,32.6,32.54,32.58,9400.0,25.7775,25.8092,25.7617,25.7933,9400.0
2005-05-27 15:00:00,32.58,32.58,32.54,32.54,3600.0,25.7933,25.7933,25.7617,25.7617,3600.0
2005-05-27 15:10:00,32.54,32.54,32.5,32.53,12500.0,25.7617,25.7617,25.73,25.7537,12500.0
2005-05-27 15:20:00,32.54,32.56,32.53,32.55,7300.0,25.7617,25.7775,25.7537,25.7696,7300.0
2005-05-27 15:30:00,32.55,32.57,32.54,32.57,8000.0,25.7696,25.7854,25.7617,25.7854,8000.0
2005-05-27 15:40:00,32.56,32.6,32.56,32.58,14500.0,25.7775,25.8092,25.7775,25.7933,14500.0
2005-05-27 15:50:00,32.58,32.58,32.54,32.58,17600.0,25.7933,25.7933,25.7617,25.7933,17600.0
2005-05-31 09:30:00,32.53,32.53,32.37,32.39,8400.0,25.7537,25.7537,25.6271,25.6429,8400.0
2005-05-31 09:40:00,32.41,32.57,32.4,32.45,8600.0,25.6587,25.7854,25.6508,25.6904,8600.0
2005-05-31 09:50:00,32.47,32.47,32.25,32.25,8000.0,25.7062,25.7062,25.5321,25.5321,8000.0
2005-05-31 10:00:00,32.29,32.4,32.29,32.34,8800.0,25.5637,25.6508,25.5637,25.6033,8800.0
2005-05-31 10:10:00,32.34,32.34,32.25,32.29,8900.0,25.6033,25.6033,25.5321,25.5637,8900.0
2005-05-31 10:20:00,32.28,32.36,32.26,32.36,7700.0,25.5558,25.6191,25.54,25.6191,7700.0
2005-05-31 10:30:00,32.36,32.36,32.33,32.36,6500.0,25.6191,25.6191,25.5954,25.6191,6500.0
2005-05-31 10:40:00,32.35,32.42,32.33,32.4,14000.0,25.6112,25.6666,25.5954,25.6508,14000.0
2005-05-31 10:50:00,32.39,32.42,32.35,32.4,16400.0,25.6429,25.6666,25.6112,25.6508,16400.0
2005-05-31 11:00:00,32.4,32.43,32.36,32.41,10900.0,25.6508,25.6746,25.6191,25.6587,10900.0
2005-05-31 11:10:00,32.38,32.45,32.38,32.45,12000.0,25.635,25.6904,25.635,25.6904,12000.0
2005-05-31 11:20:00,32.41,32.47,32.41,32.47,5300.0,25.6587,25.7062,25.6587,25.7062,5300.0
2005-05-31 11:30:00,32.49,32.49,32.41,32.43,8200.0,25.7221,25.7221,25.6587,25.6746,8200.0
2005-05-31 11:40:00,32.45,32.47,32.42,32.45,5700.0,25.6904,25.7062,25.6666,25.6904,5700.0
2005-05-31 11:50:00,32.42,32.47,32.42,32.47,4200.0,25.6666,25.7062,25.6666,25.7062,4200.0
2005-05-31 12:00:00,32.47,32.49,32.42,32.44,7300.0,25.7062,25.7221,25.6666,25.6825,7300.0
2005-05-31 12:10:00,32.45,32.45,32.42,32.43,3300.0,25.6904,25.6904,25.6666,25.6746,3300.0
2005-05-31 12:20:00,32.44,32.5,32.43,32.5,3800.0,25.6825,25.73,25.6746,25.73,3800.0
2005-05-31 12:30:00,32.49,32.52,32.46,32.46,5000.0,25.7221,25.7458,25.6983,25.6983,5000.0
2005-05-31 12:40:00,32.47,32.49,32.47,32.49,2800.0,25.7062,25.7221,25.7062,25.7221,2800.0
2005-05-31 12:50:00,32.5,32.51,32.44,32.49,4300.0,25.73,25.7379,25.6825,25.7221,4300.0
2005-05-31 13:00:00,32.49,32.5,32.47,32.48,9000.0,25.7221,25.73,25.7062,25.7142,9000.0
2005-05-31 13:10:00,32.44,32.51,32.44,32.47,7700.0,25.6825,25.7379,25.6825,25.7062,7700.0
2005-05-31 13:20:00,32.48,32.5,32.48,32.5,4300.0,25.7142,25.73,25.7142,25.73,4300.0
2005-05-31 13:30:00,32.48,32.52,32.48,32.52,5200.0,25.7142,25.7458,25.7142,25.7458,5200.0
2005-05-31 13:40:00,32.51,32.51,32.48,32.49,4500.0,25.7379,25.7379,25.7142,25.7221,4500.0
2005-05-31 13:50:00,32.5,32.54,32.5,32.54,8000.0,25.73,25.7617,25.73,25.7617,8000.0
2005-05-31 14:00:00,32.54,32.54,32.5,32.51,9800.0,25.7617,25.7617,25.73,25.7379,9800.0
2005-05-31 14:10:00,32.49,32.54,32.49,32.54,7400.0,25.7221,25.7617,25.7221,25.7617,7400.0
2005-05-31 14:20:00,32.53,32.55,32.53,32.55,7800.0,25.7537,25.7696,25.7537,25.7696,7800.0
2005-05-31 14:30:00,32.54,32.6,32.52,32.58,13100.0,25.7617,25.8092,25.7458,25.7933,13100.0
2005-05-31 14:40:00,32.58,32.6,32.54,32.55,11500.0,25.7933,25.8092,25.7617,25.7696,11500.0
2005-05-31 14:50:00,32.56,32.56,32.53,32.54,13700.0,25.7775,25.7775,25.7537,25.7617,13700.0
2005-05-31 15:00:00,32.54,32.57,32.5,32.51,15200.0,25.7617,25.7854,25.73,25.7379,15200.0
2005-05-31 15:10:00,32.5,32.57,32.49,32.54,18600.0,25.73,25.7854,25.7221,25.7617,18600.0
2005-05-31 15:20:00,32.55,32.56,32.45,32.45,17500.0,25.7696,25.7775,25.6904,25.6904,17500.0
2005-05-31 15:30:00,32.45,32.46,32.42,32.44,24900.0,25.6904,25.6983,25.6666,25.6825,24900.0
2005-05-31 15:40:00,32.43,32.43,32.34,32.41,23700.0,25.6746,25.6746,25.6033,25.6587,23700.0
2005-05-31 15:50:00,32.41,32.44,32.36,32.36,30000.0,25.6587,25.6825,25.6191,25.6191,30000.0
2005-06-01 09:30:00,32.33,32.45,32.33,32.4,19900.0,25.5954,25.6904,25.5954,25.6508,19900.0
2005-06-01 09:40:00,32.41,32.43,32.25,32.31,16900.0,25.6587,25.6746,25.5321,25.5796,16900.0
2005-06-01 09:50:00,32.34,32.34,32.23,32.28,18100.0,25.6033,25.6033,25.5162,25.5558,18100.0
2005-06-01 10:00:00,32.27,32.55,32.27,32.52,21800.0,25.5479,25.7696,25.5479,25.7458,21800.0
2005-06-01 10:10:00,32.52,32.64,32.45,32.59,23600.0,25.7458,25.8408,25.6904,25.8012,23600.0
2005-06-01 10:20:00,32.59,32.61,32.56,32.58,9700.0,25.8012,25.8171,25.7775,25.7933,9700.0
2005-06-01 10:30:00,32.6,32.68,32.6,32.63,9000.0,25.8092,25.8725,25.8092,25.8329,9000.0
2005-06-01 10:40:00,32.65,32.65,32.6,32.61,10500.0,25.8487,25.8487,25.8092,25.8171,10500.0
2005-06-01 10:50:00,32.61,32.64,32.6,32.61,5100.0,25.8171,25.8408,25.8092,25.8171,5100.0
2005-06-01 11:00:00,32.6,32.7,32.58,32.7,15900.0,25.8092,25.8883,25.7933,25.8883,15900.0
2005-06-01 11:10:00,32.68,32.79,32.64,32.77,16900.0,25.8725,25.9596,25.8408,25.9437,16900.0
2005-06-01 11:20:00,32.77,32.77,32.68,32.7,6600.0,25.9437,25.9437,25.8725,25.8883,6600.0
2005-06-01 11:30:00,32.7,32.78,32.7,32.76,11800.0,25.8883,25.9517,25.8883,25.9358,11800.0
2005-06-01 11:40:00,32.76,32.79,32.75,32.75,6700.0,25.9358,25.9596,25.9279,25.9279,6700.0
2005-06-01 11:50:00,32.75,32.8,32.74,32.78,8900.0,25.9279,25.9675,25.92,25.9517,8900.0
2005-06-01 12:00:00,32.78,32.81,32.74,32.76,9800.0,25.9517,25.9754,25.92,25.9358,9800.0
2005-06-01 12:10:00,32.73,32.74,32.68,32.74,11600.0,25.9121,25.92,25.8725,25.92,11600.0
2005-06-01 12:20:00,32.74,32.74,32.7,32.7,7800.0,25.92,25.92,25.8883,25.8883,7800.0
2005-06-01 12:30:00,32.71,32.76,32.71,32.74,12300.0,25.8962,25.9358,25.8962,25.92,12300.0
2005-06-01 12:40:00,32.75,32.8,32.75,32.78,11000.0,25.9279,25.9675,25.9279,25.9517,11000.0
2005-06-01 12:50:00,32.79,32.89,32.79,32.89,25400.0,25.9596,26.0387,25.9596,26.0387,25400.0
2005-06-01 13:00:00,32.87,32.88,32.85,32.85,13100.0,26.0229,26.0308,26.0071,26.0071,13100.0
2005-06-01 13:10:00,32.86,32.88,32.84,32.85,9200.0,26.015,26.0308,25.9992,26.0071,9200.0
2005-06-01 13:20:00,32.84,32.9,32.84,32.9,3400.0,25.9992,26.0467,25.9992,26.0467,3400.0
2005-06-01 13:30:00,32.89,32.91,32.85,32.86,18800.0,26.0387,26.0546,26.0071,26.015,18800.0
2005-06-01 13:40:00,32.85,32.87,32.83,32.84,10600.0,26.0071,26.0229,25.9912,25.9992,10600.0
2005-06-01 13:50:00,32.85,32.9,32.85,32.88,8500.0,26.0071,26.0467,26.0071,26.0308,8500.0
2005-06-01 14:00:00,32.9,32.93,32.89,32.9,7100.0,26.0467,26.0704,26.0387,26.0467,7100.0
2005-06-01 14:10:00,32.89,32.94,32.84,32.87,12700.0,26.0387,26.0783,25.9992,26.0229,12700.0
2005-06-01 14:20:00,32.88,32.89,32.83,32.86,15800.0,26.0308,26.0387,25.9912,26.015,15800.0
2005-06-01 14:30:00,32.86,32.88,32.84,32.85,7500.0,26.015,26.0308,25.9992,26.0071,7500.0
2005-06-01 14:40:00,32.87,32.88,32.62,32.7,33800.0,26.0229,26.0308,25.825,25.8883,33800.0
2005-06-01 14:50:00,32.69,32.72,32.68,32.7,43300.0,25.8804,25.9042,25.8725,25.8883,43300.0
2005-06-01 15:00:00,32.69,32.72,32.67,32.67,14900.0,25.8804,25.9042,25.8646,25.8646,14900.0
2005-06-01 15:10:00,32.67,32.7,32.65,32.68,17600.0,25.8646,25.8883,25.8487,25.8725,17600.0
2005-06-01 15:20:00,32.68,32.71,32.66,32.68,14500.0,25.8725,25.8962,25.8567,25.8725,14500.0
2005-06-01 15:30:00,32.67,32.71,32.65,32.68,54800.0,25.8646,25.8962,25.8487,25.8725,54800.0
2005-06-01 15:40:00,32.68,32.72,32.67,32.72,37100.0,25.8725,25.9042,25.8646,25.9042,37100.0
2005-06-01 15:50:00,32.72,32.72,32.72,32.72,0.0,25.9042,25.9042,25.9042,25.9042,0.0
2005-06-02 09:30:00,32.69,32.69,32.45,32.51,39500.0,25.8804,25.8804,25.6904,25.7379,39500.0
2005-06-02 09:40:00,32.5,32.55,32.4,32.41,16200.0,25.73,25.7696,25.6508,25.6587,16200.0
2005-06-02 09:50:00,32.42,32.46,32.38,32.45,9300.0,25.6666,25.6983,25.635,25.6904,9300.0
2005-06-02 10:00:00,32.4,32.45,32.35,32.36,17600.0,25.6508,25.6904,25.6112,25.6191,17600.0
2005-06-02 10:10:00,32.35,32.42,32.35,32.35,12400.0,25.6112,25.6666,25.6112,25.6112,12400.0
2005-06-02 10:20:00,32.35,32.42,32.34,32.42,26800.0,25.6112,25.6666,25.6033,25.6666,26800.0
2005-06-02 10:30:00,32.42,32.54,32.39,32.52,20300.0,25.6666,25.7617,25.6429,25.7458,20300.0
2005-06-02 10:40:00,32.51,32.59,32.51,32.54,31300.0,25.7379,25.8012,25.7379,25.7617,31300.0
2005-06-02 10:50:00,32.54,32.57,32.53,32.55,13800.0,25.7617,25.7854,25.7537,25.7696,13800.0
2005-06-02 11:00:00,32.55,32.58,32.54,32.58,10900.0,25.7696,25.7933,25.7617,25.7933,10900.0
2005-06-02 11:10:00,32.57,32.6,32.57,32.59,8100.0,25.7854,25.8092,25.7854,25.8012,8100.0
2005-06-02 11:20:00,32.59,32.63,32.59,32.61,7200.0,25.8012,25.8329,25.8012,25.8171,7200.0
2005-06-02 11:30:00,32.6,32.62,32.58,32.62,7100.0,25.8092,25.825,25.7933,25.825,7100.0
2005-06-02 11:40:00,32.62,32.63,32.57,32.57,25100.0,25.825,25.8329,25.7854,25.7854,25100.0
2005-06-02 11:50:00,32.57,32.6,32.57,32.6,4900.0,25.7854,25.8092,25.7854,25.8092,4900.0
2005-06-02 12:00:00,32.6,32.67,32.6,32.64,4200.0,25.8092,25.8646,25.8092,25.8408,4200.0
2005-06-02 12:10:00,32.64,32.64,32.62,32.64,2100.0,25.8408,25.8408,25.825,25.8408,2100.0
2005-06-02 12:20:00,32.64,32.65,32.63,32.64,2400.0,25.8408,25.8487,25.8329,25.8408,2400.0
2005-06-02 12:30:00,32.64,32.69,32.63,32.67,3600.0,25.8408,25.8804,25.8329,25.8646,3600.0
2005-06-02 12:40:00,32.66,32.68,32.59,32.59,6200.0,25.8567,25.8725,25.8012,25.8012,6200.0
2005-06-02 12:50:00,32.62,32.62,32.58,32.61,5600.0,25.825,25.825,25.7933,25.8171,5600.0
2005-06-02 13:00:00,32.61,32.63,32.6,32.6,6600.0,25.8171,25.8329,25.8092,25.8092,6600.0
2005-06-02 13:10:00,32.6,32.63,32.6,32.61,5500.0,25.8092,25.8329,25.8092,25.8171,5500.0
2005-06-02 13:20:00,32.61,32.62,32.58,32.6,7800.0,25.8171,25.825,25.7933,25.8092,7800.0
2005-06-02 13:30:00,32.59,32.61,32.59,32.61,4700.0,25.8012,25.8171,25.8012,25.8171,4700.0
2005-06-02 13:40:00,32.61,32.61,32.58,32.6,6600.0,25.8171,25.8171,25.7933,25.8092,6600.0
2005-06-02 13:50:00,32.61,32.62,32.59,32.6,4200.0,25.8171,25.825,25.8012,25.8092,4200.0
2005-06-02 14:00:00,32.6,32.61,32.59,32.59,8800.0,25.8092,25.8171,25.8012,25.8012,8800.0
2005-06-02 14:10:00,32.59,32.61,32.58,32.61,5500.0,25.8012,25.8171,25.7933,25.8171,5500.0
2005-06-02 14:20:00,32.62,32.7,32.62,32.69,14600.0,25.825,25.8883,25.825,25.8804,14600.0
2005-06-02 14:30:00,32.69,32.75,32.68,32.75,33800.0,25.8804,25.9279,25.8725,25.9279,33800.0
2005-06-02 14:40:00,32.74,32.75,32.74,32.75,9400.0,25.92,25.9279,25.92,25.9279,9400.0
2005-06-02 14:50:00,32.75,32.79,32.73,32.74,17800.0,25.9279,25.9596,25.9121,25.92,17800.0
2005-06-02 15:00:00,32.75,32.8,32.75,32.75,17700.0,25.9279,25.9675,25.9279,25.9279,17700.0
2005-06-02 15:10:00,32.75,32.78,32.75,32.77,9800.0,25.9279,25.9517,25.9279,25.9437,9800.0
2005-06-02 15:20:00,32.77,32.82,32.76,32.8,15900.0,25.9437,25.9833,25.9358,25.9675,15900.0
2005-06-02 15:30:00,32.8,32.81,32.77,32.81,9000.0,25.9675,25.9754,25.9437,25.9754,9000.0
2005-06-02 15:40:00,32.82,32.91,32.82,32.9,31200.0,25.9833,26.0546,25.9833,26.0467,31200.0
2005-06-02 15:50:00,32.9,32.9,32.85,32.85,36500.0,26.0467,26.0467,26.0071,26.0071,36500.0
2005-06-03 09:30:00,32.8,32.86,32.69,32.85,17900.0,25.9675,26.015,25.8804,26.0071,17900.0
2005-06-03 09:40:00,32.87,32.99,32.85,32.95,20600.0,26.0229,26.1179,26.0071,26.0862,20600.0
2005-06-03 09:50:00,32.95,32.99,32.82,32.89,15800.0,26.0862,26.1179,25.9833,26.0387,15800.0
2005-06-03 10:00:00,32.88,32.96,32.87,32.87,16300.0,26.0308,26.0942,26.0229,26.0229,16300.0
2005-06-03 10:10:00,32.87,32.93,32.87,32.91,14800.0,26.0229,26.0704,26.0229,26.0546,14800.0
2005-06-03 10:20:00,32.91,32.92,32.86,32.88,16500.0,26.0546,26.0625,26.015,26.0308,16500.0
2005-06-03 10:30:00,32.89,32.91,32.87,32.87,10100.0,26.0387,26.0546,26.0229,26.0229,10100.0
2005-06-03 10:40:00,32.87,32.89,32.84,32.89,11700.0,26.0229,26.0387,25.9992,26.0387,11700.0
2005-06-03 10:50:00,32.89,32.93,32.89,32.89,10000.0,26.0387,26.0704,26.0387,26.0387,10000.0
2005-06-03 11:00:00,32.9,32.92,32.84,32.84,15800.0,26.0467,26.0625,25.9992,25.9992,15800.0
2005-06-03 11:10:00,32.85,32.89,32.81,32.84,10300.0,26.0071,26.0387,25.9754,25.9992,10300.0
2005-06-03 11:20:00,32.82,32.87,32.82,32.85,8600.0,25.9833,26.0229,25.9833,26.0071,8600.0
2005-06-03 11:30:00,32.84,32.84,32.76,32.76,7700.0,25.9992,25.9992,25.9358,25.9358,7700.0
2005-06-03 11:40:00,32.78,32.78,32.71,32.73,10900.0,25.9517,25.9517,25.8962,25.9121,10900.0
2005-06-03 11:50:00,32.73,32.75,32.64,32.71,14000.0,25.9121,25.9279,25.8408,25.8962,14000.0
2005-06-03 12:00:00,32.71,32.72,32.67,32.68,10500.0,25.8962,25.9042,25.8646,25.8725,10500.0
2005-06-03 12:10:00,32.68,32.68,32.59,32.67,10700.0,25.8725,25.8725,25.8012,25.8646,10700.0
2005-06-03 12:20:00,32.67,32.68,32.63,32.66,6100.0,25.8646,25.8725,25.8329,25.8567,6100.0
2005-06-03 12:30:00,32.66,32.67,32.6,32.64,10400.0,25.8567,25.8646,25.8092,25.8408,10400.0
2005-06-03 12:40:00,32.64,32.66,32.64,32.64,7300.0,25.8408,25.8567,25.8408,25.8408,7300.0
2005-06-03 12:50:00,32.64,32.66,32.62,32.64,6200.0,25.8408,25.8567,25.825,25.8408,6200.0
2005-06-03 13:00:00,32.64,32.66,32.63,32.64,8200.0,25.8408,25.8567,25.8329,25.8408,8200.0
2005-06-03 13:10:00,32.64,32.71,32.64,32.71,13200.0,25.8408,25.8962,25.8408,25.8962,13200.0
2005-06-03 13:20:00,32.72,32.72,32.68,32.72,9600.0,25.9042,25.9042,25.8725,25.9042,9600.0
2005-06-03 13:30:00,32.75,32.75,32.7,32.7,6800.0,25.9279,25.9279,25.8883,25.8883,6800.0
2005-06-03 13:40:00,32.71,32.72,32.69,32.72,8200.0,25.8962,25.9042,25.8804,25.9042,8200.0
2005-06-03 13:50:00,32.71,32.71,32.68,32.68,7400.0,25.8962,25.8962,25.8725,25.8725,7400.0
2005-06-03 14:00:00,32.68,32.69,32.62,32.66,11800.0,25.8725,25.8804,25.825,25.8567,11800.0
2005-06-03 14:10:00,32.66,32.71,32.64,32.71,9000.0,25.8567,25.8962,25.8408,25.8962,9000.0
2005-06-03 14:20:00,32.69,32.7,32.64,32.64,8200.0,25.8804,25.8883,25.8408,25.8408,8200.0
2005-06-03 14:30:00,32.64,32.65,32.6,32.61,18100.0,25.8408,25.8487,25.8092,25.8171,18100.0
2005-06-03 14:40:00,32.61,32.65,32.61,32.63,11700.0,25.8171,25.8487,25.8171,25.8329,11700.0
2005-06-03 14:50:00,32.64,32.64,32.57,32.59,17800.0,25.8408,25.8408,25.7854,25.8012,17800.0
2005-06-03 15:00:00,32.58,32.62,32.56,32.62,15700.0,25.7933,25.825,25.7775,25.825,15700.0
2005-06-03 15:10:00,32.63,32.64,32.59,32.63,26400.0,25.8329,25.8408,25.8012,25.8329,26400.0
2005-06-03 15:20:00,32.63,32.7,32.63,32.66,70500.0,25.8329,25.8883,25.8329,25.8567,70500.0
2005-06-03 15:30:00,32.66,32.74,32.66,32.72,24900.0,25.8567,25.92,25.8567,25.9042,24900.0
2005-06-03 15:40:00,32.72,32.82,32.72,32.81,24700.0,25.9042,25.9833,25.9042,25.9754,24700.0
2005-06-03 15:50:00,32.82,32.82,32.77,32.79,51700.0,25.9833,25.9833,25.9437,25.9596,51700.0
2005-06-06 09:30:00,32.72,32.85,32.63,32.83,10600.0,25.9042,26.0071,25.8329,25.9912,10600.0
2005-06-06 09:40:00,32.8,32.8,32.72,32.73,15100.0,25.9675,25.9675,25.9042,25.9121,15100.0
2005-06-06 09:50:00,32.73,32.89,32.73,32.88,41600.0,25.9121,26.0387,25.9121,26.0308,41600.0
2005-06-06 10:00:00,32.86,32.91,32.82,32.85,46700.0,26.015,26.0546,25.9833,26.0071,46700.0
2005-06-06 10:10:00,32.85,32.85,32.79,32.81,9200.0,26.0071,26.0071,25.9596,25.9754,9200.0
2005-06-06 10:20:00,32.81,32.84,32.81,32.83,9500.0,25.9754,25.9992,25.9754,25.9912,9500.0
2005-06-06 10:30:00,32.84,32.86,32.79,32.8,16500.0,25.9992,26.015,25.9596,25.9675,16500.0
2005-06-06 10:40:00,32.81,32.84,32.8,32.82,9900.0,25.9754,25.9992,25.9675,25.9833,9900.0
2005-06-06 10:50:00,32.81,32.81,32.75,32.77,5800.0,25.9754,25.9754,25.9279,25.9437,5800.0
2005-06-06 11:00:00,32.77,32.79,32.71,32.75,13200.0,25.9437,25.9596,25.8962,25.9279,13200.0
2005-06-06 11:10:00,32.75,32.79,32.73,32.79,10800.0,25.9279,25.9596,25.9121,25.9596,10800.0
2005-06-06 11:20:00,32.79,32.8,32.77,32.79,9400.0,25.9596,25.9675,25.9437,25.9596,9400.0
2005-06-06 11:30:00,32.79,32.81,32.76,32.8,9500.0,25.9596,25.9754,25.9358,25.9675,9500.0
2005-06-06 11:40:00,32.77,32.79,32.77,32.78,5500.0,25.9437,25.9596,25.9437,25.9517,5500.0
2005-06-06 11:50:00,32.78,32.89,32.78,32.81,20300.0,25.9517,26.0387,25.9517,25.9754,20300.0
2005-06-06 12:00:00,32.81,32.86,32.81,32.85,13700.0,25.9754,26.015,25.9754,26.0071,13700.0
2005-06-06 12:10:00,32.83,32.89,32.81,32.88,10200.0,25.9912,26.0387,25.9754,26.0308,10200.0
2005-06-06 12:20:00,32.88,32.9,32.85,32.86,11300.0,26.0308,26.0467,26.0071,26.015,11300.0
2005-06-06 12:30:00,32.86,32.86,32.84,32.85,6600.0,26.015,26.015,25.9992,26.0071,6600.0
2005-06-06 12:40:00,32.86,32.86,32.84,32.84,7500.0,26.015,26.015,25.9992,25.9992,7500.0
2005-06-06 12:50:00,32.84,32.85,32.81,32.85,12400.0,25.9992,26.0071,25.9754,26.0071,12400.0
2005-06-06 13:00:00,32.85,32.86,32.83,32.83,14800.0,26.0071,26.015,25.9912,25.9912,14800.0
2005-06-06 13:10:00,32.83,32.85,32.83,32.85,7400.0,25.9912,26.0071,25.9912,26.0071,7400.0
2005-06-06 13:20:00,32.86,32.86,32.83,32.83,4400.0,26.015,26.015,25.9912,25.9912,4400.0
2005-06-06 13:30:00,32.83,32.83,32.81,32.82,7600.0,25.9912,25.9912,25.9754,25.9833,7600.0
2005-06-06 13:40:00,32.83,32.88,32.83,32.88,7300.0,25.9912,26.0308,25.9912,26.0308,7300.0
2005-06-06 13:50:00,32.88,32.88,32.86,32.87,5700.0,26.0308,26.0308,26.015,26.0229,5700.0
2005-06-06 14:00:00,32.86,32.91,32.85,32.88,9200.0,26.015,26.0546,26.0071,26.0308,9200.0
2005-06-06 14:10:00,32.89,32.95,32.89,32.89,15000.0,26.0387,26.0862,26.0387,26.0387,15000.0
2005-06-06 14:20:00,32.89,32.89,32.8,32.86,8600.0,26.0387,26.0387,25.9675,26.015,8600.0
2005-06-06 14:30:00,32.86,32.86,32.82,32.82,11700.0,26.015,26.015,25.9833,25.9833,11700.0
2005-06-06 14:40:00,32.83,32.83,32.77,32.78,13500.0,25.9912,25.9912,25.9437,25.9517,13500.0
2005-06-06 14:50:00,32.78,32.82,32.78,32.81,8900.0,25.9517,25.9833,25.9517,25.9754,8900.0
2005-06-06 15:00:00,32.8,32.8,32.75,32.77,7800.0,25.9675,25.9675,25.9279,25.9437,7800.0
2005-06-06 15:10:00,32.77,32.77,32.74,32.74,8900.0,25.9437,25.9437,25.92,25.92,8900.0
2005-06-06 15:20:00,32.74,32.79,32.74,32.78,15000.0,25.92,25.9596,25.92,25.9517,15000.0
2005-06-06 15:30:00,32.78,32.81,32.77,32.79,17000.0,25.9517,25.9754,25.9437,25.9596,17000.0
2005-06-06 15:40:00,32.78,32.79,32.75,32.78,18000.0,25.9517,25.9596,25.9279,25.9517,18000.0
2005-06-06 15:50:00,32.78,32.8,32.77,32.79,22200.0,25.9517,25.9675,25.9437,25.9596,22200.0
2005-06-07 09:30:00,32.76,32.9,32.71,32.85,14600.0,25.9358,26.0467,25.8962,26.0071,14600.0
2005-06-07 09:40:00,32.87,32.89,32.78,32.88,8500.0,26.0229,26.0387,25.9517,26.0308,8500.0
2005-06-07 09:50:00,32.88,32.93,32.8,32.93,23400.0,26.0308,26.0704,25.9675,26.0704,23400.0
2005-06-07 10:00:00,32.93,32.94,32.9,32.94,13200.0,26.0704,26.0783,26.0467,26.0783,13200.0
2005-06-07 10:10:00,32.94,33.0,32.94,32.99,17200.0,26.0783,26.1258,26.0783,26.1179,17200.0
2005-06-07 10:20:00,32.98,32.99,32.97,32.99,21000.0,26.11,26.1179,26.1021,26.1179,21000.0
2005-06-07 10:30:00,32.98,32.99,32.96,32.97,7400.0,26.11,26.1179,26.0942,26.1021,7400.0
2005-06-07 10:40:00,32.97,32.99,32.97,32.98,7700.0,26.1021,26.1179,26.1021,26.11,7700.0
2005-06-07 10:50:00,32.98,32.98,32.95,32.96,9700.0,26.11,26.11,26.0862,26.0942,9700.0
2005-06-07 11:00:00,32.96,32.98,32.93,32.94,17100.0,26.0942,26.11,26.0704,26.0783,17100.0
2005-06-07 11:10:00,32.95,32.98,32.93,32.95,22700.0,26.0862,26.11,26.0704,26.0862,22700.0
2005-06-07 11:20:00,32.96,33.0,32.95,32.97,12600.0,26.0942,26.1258,26.0862,26.1021,12600.0
2005-06-07 11:30:00,32.97,33.01,32.97,32.99,21500.0,26.1021,26.1337,26.1021,26.1179,21500.0
2005-06-07 11:40:00,32.99,33.03,32.98,33.0,13000.0,26.1179,26.1496,26.11,26.1258,13000.0
2005-06-07 11:50:00,33.0,33.05,32.97,33.02,10500.0,26.1258,26.1654,26.1021,26.1417,10500.0
2005-06-07 12:00:00,33.0,33.01,32.96,32.97,2500.0,26.1258,26.1337,26.0942,26.1021,2500.0
2005-06-07 12:10:00,32.96,32.97,32.95,32.95,5100.0,26.0942,26.1021,26.0862,26.0862,5100.0
2005-06-07 12:20:00,32.95,32.96,32.92,32.95,7400.0,26.0862,26.0942,26.0625,26.0862,7400.0
2005-06-07 12:30:00,32.96,33.0,32.95,32.98,5900.0,26.0942,26.1258,26.0862,26.11,5900.0
2005-06-07 12:40:00,32.97,32.99,32.96,32.98,8300.0,26.1021,26.1179,26.0942,26.11,8300.0
2005-06-07 12:50:00,32.99,33.0,32.96,32.97,7800.0,26.1179,26.1258,26.0942,26.1021,7800.0
2005-06-07 13:00:00,32.99,33.0,32.96,32.96,3200.0,26.1179,26.1258,26.0942,26.0942,3200.0
2005-06-07 13:10:00,32.97,33.0,32.92,32.94,15700.0,26.1021,26.1258,26.0625,26.0783,15700.0
2005-06-07 13:20:00,32.95,32.96,32.9,32.9,3600.0,26.0862,26.0942,26.0467,26.0467,3600.0
2005-06-07 13:30:00,32.91,32.93,32.9,32.91,8600.0,26.0546,26.0704,26.0467,26.0546,8600.0
2005-06-07 13:40:00,32.91,32.92,32.89,32.89,5200.0,26.0546,26.0625,26.0387,26.0387,5200.0
2005-06-07 13:50:00,32.89,32.9,32.82,32.82,9300.0,26.0387,26.0467,25.9833,25.9833,9300.0
2005-06-07 14:00:00,32.82,32.82,32.76,32.76,12800.0,25.9833,25.9833,25.9358,25.9358,12800.0
2005-06-07 14:10:00,32.76,32.76,32.56,32.62,32900.0,25.9358,25.9358,25.7775,25.825,32900.0
2005-06-07 14:20:00,32.64,32.64,32.54,32.58,14500.0,25.8408,25.8408,25.7617,25.7933,14500.0
2005-06-07 14:30:00,32.56,32.66,32.55,32.65,23300.0,25.7775,25.8567,25.7696,25.8487,23300.0
2005-06-07 14:40:00,32.66,32.66,32.61,32.61,12700.0,25.8567,25.8567,25.8171,25.8171,12700.0
2005-06-07 14:50:00,32.61,32.64,32.61,32.62,10600.0,25.8171,25.8408,25.8171,25.825,10600.0
2005-06-07 15:00:00,32.62,32.66,32.56,32.61,16500.0,25.825,25.8567,25.7775,25.8171,16500.0
2005-06-07 15:10:00,32.63,32.67,32.58,32.67,17500.0,25.8329,25.8646,25.7933,25.8646,17500.0
2005-06-07 15:20:00,32.65,32.66,32.59,32.63,21200.0,25.8487,25.8567,25.8012,25.8329,21200.0
2005-06-07 15:30:00,32.6,32.61,32.52,32.57,26400.0,25.8092,25.8171,25.7458,25.7854,26400.0
2005-06-07 15:40:00,32.57,32.58,32.52,32.56,30400.0,25.7854,25.7933,25.7458,25.7775,30400.0
2005-06-07 15:50:00,32.56,32.56,32.52,32.55,39500.0,25.7775,25.7775,25.7458,25.7696,39500.0
2005-06-08 09:30:00,32.7,32.77,32.63,32.72,9900.0,25.8883,25.9437,25.8329,25.9042,9900.0
2005-06-08 09:40:00,32.73,32.73,32.57,32.58,13500.0,25.9121,25.9121,25.7854,25.7933,13500.0
2005-06-08 09:50:00,32.58,32.7,32.58,32.66,13700.0,25.7933,25.8883,25.7933,25.8567,13700.0
2005-06-08 10:00:00,32.6,32.66,32.58,32.66,5200.0,25.8092,25.8567,25.7933,25.8567,5200.0
2005-06-08 10:10:00,32.68,32.71,32.6,32.68,8300.0,25.8725,25.8962,25.8092,25.8725,8300.0
2005-06-08 10:20:00,32.68,32.69,32.66,32.66,2500.0,25.8725,25.8804,25.8567,25.8567,2500.0
2005-06-08 10:30:00,32.66,32.66,32.58,32.62,6600.0,25.8567,25.8567,25.7933,25.825,6600.0
2005-06-08 10:40:00,32.63,32.69,32.63,32.67,7300.0,25.8329,25.8804,25.8329,25.8646,7300.0
2005-06-08 10:50:00,32.68,32.72,32.68,32.72,4800.0,25.8725,25.9042,25.8725,25.9042,4800.0
2005-06-08 11:00:00,32.71,32.72,32.64,32.64,8300.0,25.8962,25.9042,25.8408,25.8408,8300.0
2005-06-08 11:10:00,32.65,32.66,32.61,32.61,7500.0,25.8487,25.8567,25.8171,25.8171,7500.0
2005-06-08 11:20:00,32.61,32.62,32.6,32.61,6000.0,25.8171,25.825,25.8092,25.8171,6000.0
2005-06-08 11:30:00,32.61,32.68,32.59,32.59,7100.0,25.8171,25.8725,25.8012,25.8012,7100.0
2005-06-08 11:40:00,32.59,32.6,32.55,32.55,6900.0,25.8012,25.8092,25.7696,25.7696,6900.0
2005-06-08 11:50:00,32.57,32.6,32.55,32.57,8000.0,25.7854,25.8092,25.7696,25.7854,8000.0
2005-06-08 12:00:00,32.59,32.6,32.56,32.58,6400.0,25.8012,25.8092,25.7775,25.7933,6400.0
2005-06-08 12:10:00,32.58,32.6,32.56,32.56,4500.0,25.7933,25.8092,25.7775,25.7775,4500.0
2005-06-08 12:20:00,32.57,32.58,32.57,32.58,2500.0,25.7854,25.7933,25.7854,25.7933,2500.0
2005-06-08 12:30:00,32.59,32.6,32.57,32.6,5200.0,25.8012,25.8092,25.7854,25.8092,5200.0
2005-06-08 12:40:00,32.6,32.6,32.59,32.59,3700.0,25.8092,25.8092,25.8012,25.8012,3700.0
2005-06-08 12:50:00,32.59,32.6,32.54,32.55,5300.0,25.8012,25.8092,25.7617,25.7696,5300.0
2005-06-08 13:00:00,32.55,32.55,32.51,32.51,9300.0,25.7696,25.7696,25.7379,25.7379,9300.0
2005-06-08 13:10:00,32.52,32.52,32.5,32.5,6000.0,25.7458,25.7458,25.73,25.73,6000.0
2005-06-08 13:20:00,32.51,32.51,32.48,32.48,5100.0,25.7379,25.7379,25.7142,25.7142,5100.0
2005-06-08 13:30:00,32.48,32.53,32.45,32.53,5600.0,25.7142,25.7537,25.6904,25.7537,5600.0
2005-06-08 13:40:00,32.52,32.53,32.46,32.46,5600.0,25.7458,25.7537,25.6983,25.6983,5600.0
2005-06-08 13:50:00,32.45,32.45,32.37,32.39,3800.0,25.6904,25.6904,25.6271,25.6429,3800.0
2005-06-08 14:00:00,32.39,32.39,32.34,32.35,4700.0,25.6429,25.6429,25.6033,25.6112,4700.0
2005-06-08 14:10:00,32.36,32.4,32.31,32.4,6300.0,25.6191,25.6508,25.5796,25.6508,6300.0
2005-06-08 14:20:00,32.41,32.46,32.41,32.43,8000.0,25.6587,25.6983,25.6587,25.6746,8000.0
2005-06-08 14:30:00,32.42,32.44,32.39,32.43,12300.0,25.6666,25.6825,25.6429,25.6746,12300.0
2005-06-08 14:40:00,32.45,32.46,32.43,32.43,4900.0,25.6904,25.6983,25.6746,25.6746,4900.0
2005-06-08 14:50:00,32.42,32.45,32.4,32.41,11300.0,25.6666,25.6904,25.6508,25.6587,11300.0
2005-06-08 15:00:00,32.41,32.44,32.38,32.43,6400.0,25.6587,25.6825,25.635,25.6746,6400.0
2005-06-08 15:10:00,32.43,32.45,32.43,32.44,7000.0,25.6746,25.6904,25.6746,25.6825,7000.0
2005-06-08 15:20:00,32.45,32.45,32.39,32.41,8800.0,25.6904,25.6904,25.6429,25.6587,8800.0
2005-06-08 15:30:00,32.41,32.41,32.39,32.4,8800.0,25.6587,25.6587,25.6429,25.6508,8800.0
2005-06-08 15:40:00,32.4,32.45,32.39,32.45,7500.0,25.6508,25.6904,25.6429,25.6904,7500.0
2005-06-08 15:50:00,32.45,32.49,32.44,32.48,22900.0,25.6904,25.7221,25.6825,25.7142,22900.0
2005-06-09 09:30:00,32.32,32.34,32.28,32.28,20200.0,25.5875,25.6033,25.5558,25.5558,20200.0
2005-06-09 09:40:00,32.28,32.29,32.17,32.23,7200.0,25.5558,25.5637,25.4687,25.5162,7200.0
2005-06-09 09:50:00,32.24,32.3,32.12,32.12,11000.0,25.5241,25.5716,25.4291,25.4291,11000.0
2005-06-09 10:00:00,32.12,32.23,32.05,32.21,17600.0,25.4291,25.5162,25.3737,25.5004,17600.0
2005-06-09 10:10:00,32.21,32.21,32.1,32.1,14200.0,25.5004,25.5004,25.4133,25.4133,14200.0
2005-06-09 10:20:00,32.09,32.12,32.04,32.12,13900.0,25.4054,25.4291,25.3658,25.4291,13900.0
2005-06-09 10:30:00,32.12,32.12,32.09,32.1,16600.0,25.4291,25.4291,25.4054,25.4133,16600.0
2005-06-09 10:40:00,32.1,32.16,32.1,32.16,26800.0,25.4133,25.4608,25.4133,25.4608,26800.0
2005-06-09 10:50:00,32.16,32.23,32.14,32.2,12800.0,25.4608,25.5162,25.445,25.4925,12800.0
2005-06-09 11:00:00,32.21,32.22,32.19,32.2,5500.0,25.5004,25.5083,25.4846,25.4925,5500.0
2005-06-09 11:10:00,32.19,32.19,32.15,32.17,5300.0,25.4846,25.4846,25.4529,25.4687,5300.0
2005-06-09 11:20:00,32.17,32.18,32.15,32.15,5500.0,25.4687,25.4766,25.4529,25.4529,5500.0
2005-06-09 11:30:00,32.14,32.26,32.14,32.24,11200.0,25.445,25.54,25.445,25.5241,11200.0
2005-06-09 11:40:00,32.24,32.38,32.24,32.31,14600.0,25.5241,25.635,25.5241,25.5796,14600.0
2005-06-09 11:50:00,32.31,32.34,32.26,32.29,7200.0,25.5796,25.6033,25.54,25.5637,7200.0
2005-06-09 12:00:00,32.29,32.32,32.28,32.29,9600.0,25.5637,25.5875,25.5558,25.5637,9600.0
2005-06-09 12:10:00,32.28,32.29,32.27,32.29,5700.0,25.5558,25.5637,25.5479,25.5637,5700.0
2005-06-09 12:20:00,32.29,32.34,32.27,32.33,16200.0,25.5637,25.6033,25.5479,25.5954,16200.0
2005-06-09 12:30:00,32.33,32.39,32.29,32.37,16700.0,25.5954,25.6429,25.5637,25.6271,16700.0
2005-06-09 12:40:00,32.37,32.38,32.34,32.34,7900.0,25.6271,25.635,25.6033,25.6033,7900.0
2005-06-09 12:50:00,32.35,32.37,32.34,32.34,7600.0,25.6112,25.6271,25.6033,25.6033,7600.0
2005-06-09 13:00:00,32.35,32.36,32.35,32.35,8000.0,25.6112,25.6191,25.6112,25.6112,8000.0
2005-06-09 13:10:00,32.35,32.37,32.32,32.32,12100.0,25.6112,25.6271,25.5875,25.5875,12100.0
2005-06-09 13:20:00,32.31,32.32,32.27,32.3,8800.0,25.5796,25.5875,25.5479,25.5716,8800.0
2005-06-09 13:30:00,32.27,32.3,32.27,32.3,4900.0,25.5479,25.5716,25.5479,25.5716,4900.0
2005-06-09 13:40:00,32.3,32.3,32.25,32.26,3400.0,25.5716,25.5716,25.5321,25.54,3400.0
2005-06-09 13:50:00,32.25,32.33,32.22,32.31,7000.0,25.5321,25.5954,25.5083,25.5796,7000.0
2005-06-09 14:00:00,32.29,32.31,32.24,32.27,9700.0,25.5637,25.5796,25.5241,25.5479,9700.0
2005-06-09 14:10:00,32.27,32.3,32.25,32.27,2100.0,25.5479,25.5716,25.5321,25.5479,2100.0
2005-06-09 14:20:00,32.28,32.28,32.18,32.18,7800.0,25.5558,25.5558,25.4766,25.4766,7800.0
2005-06-09 14:30:00,32.19,32.27,32.18,32.24,7600.0,25.4846,25.5479,25.4766,25.5241,7600.0
2005-06-09 14:40:00,32.24,32.32,32.24,32.31,7700.0,25.5241,25.5875,25.5241,25.5796,7700.0
2005-06-09 14:50:00,32.3,32.32,32.27,32.3,3300.0,25.5716,25.5875,25.5479,25.5716,3300.0
2005-06-09 15:00:00,32.28,32.38,32.28,32.33,7600.0,25.5558,25.635,25.5558,25.5954,7600.0
2005-06-09 15:10:00,32.32,32.35,32.32,32.35,3800.0,25.5875,25.6112,25.5875,25.6112,3800.0
2005-06-09 15:20:00,32.35,32.35,32.31,32.31,17700.0,25.6112,25.6112,25.5796,25.5796,17700.0
2005-06-09 15:30:00,32.32,32.33,32.31,32.32,8700.0,25.5875,25.5954,25.5796,25.5875,8700.0
2005-06-09 15:40:00,32.32,32.38,32.32,32.38,10500.0,25.5875,25.635,25.5875,25.635,10500.0
2005-06-09 15:50:00,32.38,32.4,32.38,32.4,17700.0,25.635,25.6508,25.635,25.6508,17700.0
2005-06-10 09:30:00,32.0,32.47,32.0,32.47,23200.0,25.3341,25.7062,25.3341,25.7062,23200.0
2005-06-10 09:40:00,32.43,32.71,32.41,32.65,25400.0,25.6746,25.8962,25.6587,25.8487,25400.0
2005-06-10 09:50:00,32.61,32.62,32.5,32.51,12300.0,25.8171,25.825,25.73,25.7379,12300.0
2005-06-10 10:00:00,32.5,32.5,32.45,32.47,9500.0,25.73,25.73,25.6904,25.7062,9500.0
2005-06-10 10:10:00,32.45,32.55,32.43,32.51,17000.0,25.6904,25.7696,25.6746,25.7379,17000.0
2005-06-10 10:20:00,32.5,32.51,32.38,32.38,9200.0,25.73,25.7379,25.635,25.635,9200.0
2005-06-10 10:30:00,32.38,32.44,32.38,32.44,14500.0,25.635,25.6825,25.635,25.6825,14500.0
2005-06-10 10:40:00,32.44,32.5,32.44,32.49,16100.0,25.6825,25.73,25.6825,25.7221,16100.0
2005-06-10 10:50:00,32.51,32.52,32.5,32.52,13300.0,25.7379,25.7458,25.73,25.7458,13300.0
2005-06-10 11:00:00,32.52,32.55,32.51,32.53,10400.0,25.7458,25.7696,25.7379,25.7537,10400.0
2005-06-10 11:10:00,32.53,32.6,32.52,32.55,9600.0,25.7537,25.8092,25.7458,25.7696,9600.0
2005-06-10 11:20:00,32.54,32.54,32.5,32.51,7600.0,25.7617,25.7617,25.73,25.7379,7600.0
2005-06-10 11:30:00,32.51,32.51,32.41,32.42,12900.0,25.7379,25.7379,25.6587,25.6666,12900.0
2005-06-10 11:40:00,32.42,32.45,32.42,32.43,4200.0,25.6666,25.6904,25.6666,25.6746,4200.0
2005-06-10 11:50:00,32.43,32.47,32.4,32.41,15100.0,25.6746,25.7062,25.6508,25.6587,15100.0
2005-06-10 12:00:00,32.4,32.41,32.37,32.37,5400.0,25.6508,25.6587,25.6271,25.6271,5400.0
2005-06-10 12:10:00,32.36,32.36,32.28,32.3,7600.0,25.6191,25.6191,25.5558,25.5716,7600.0
2005-06-10 12:20:00,32.3,32.3,32.26,32.28,4600.0,25.5716,25.5716,25.54,25.5558,4600.0
2005-06-10 12:30:00,32.28,32.34,32.27,32.31,6300.0,25.5558,25.6033,25.5479,25.5796,6300.0
2005-06-10 12:40:00,32.31,32.38,32.31,32.35,9400.0,25.5796,25.635,25.5796,25.6112,9400.0
2005-06-10 12:50:00,32.35,32.38,32.33,32.36,11400.0,25.6112,25.635,25.5954,25.6191,11400.0
2005-06-10 13:00:00,32.35,32.35,32.31,32.34,6800.0,25.6112,25.6112,25.5796,25.6033,6800.0
2005-06-10 13:10:00,32.35,32.37,32.34,32.36,3800.0,25.6112,25.6271,25.6033,25.6191,3800.0
2005-06-10 13:20:00,32.36,32.36,32.34,32.36,3500.0,25.6191,25.6191,25.6033,25.6191,3500.0
2005-06-10 13:30:00,32.34,32.45,32.34,32.45,4300.0,25.6033,25.6904,25.6033,25.6904,4300.0
2005-06-10 13:40:00,32.45,32.45,32.37,32.41,6900.0,25.6904,25.6904,25.6271,25.6587,6900.0
2005-06-10 13:50:00,32.42,32.43,32.39,32.42,11800.0,25.6666,25.6746,25.6429,25.6666,11800.0
2005-06-10 14:00:00,32.41,32.42,32.32,32.37,5000.0,25.6587,25.6666,25.5875,25.6271,5000.0
2005-06-10 14:10:00,32.37,32.37,32.32,32.34,5600.0,25.6271,25.6271,25.5875,25.6033,5600.0
2005-06-10 14:20:00,32.33,32.35,32.3,32.32,4900.0,25.5954,25.6112,25.5716,25.5875,4900.0
2005-06-10 14:30:00,32.31,32.31,32.29,32.31,8600.0,25.5796,25.5796,25.5637,25.5796,8600.0
2005-06-10 14:40:00,32.3,32.31,32.25,32.29,13200.0,25.5716,25.5796,25.5321,25.5637,13200.0
2005-06-10 14:50:00,32.28,32.31,32.26,32.3,5800.0,25.5558,25.5796,25.54,25.5716,5800.0
2005-06-10 15:00:00,32.31,32.42,32.31,32.36,14200.0,25.5796,25.6666,25.5796,25.6191,14200.0
2005-06-10 15:10:00,32.35,32.43,32.35,32.41,4600.0,25.6112,25.6746,25.6112,25.6587,4600.0
2005-06-10 15:20:00,32.41,32.42,32.39,32.4,5800.0,25.6587,25.6666,25.6429,25.6508,5800.0
2005-06-10 15:30:00,32.4,32.41,32.39,32.41,7000.0,25.6508,25.6587,25.6429,25.6587,7000.0
2005-06-10 15:40:00,32.41,32.45,32.39,32.43,7700.0,25.6587,25.6904,25.6429,25.6746,7700.0
2005-06-10 15:50:00,32.44,32.44,32.4,32.43,14100.0,25.6825,25.6825,25.6508,25.6746,14100.0
2005-06-13 09:30:00,32.32,32.32,32.15,32.15,9800.0,25.5875,25.5875,25.4529,25.4529,9800.0
2005-06-13 09:40:00,32.16,32.24,32.11,32.23,14500.0,25.4608,25.5241,25.4212,25.5162,14500.0
2005-06-13 09:50:00,32.23,32.28,32.22,32.28,13600.0,25.5162,25.5558,25.5083,25.5558,13600.0
2005-06-13 10:00:00,32.28,32.32,32.19,32.24,14000.0,25.5558,25.5875,25.4846,25.5241,14000.0
2005-06-13 10:10:00,32.22,32.23,32.18,32.2,6900.0,25.5083,25.5162,25.4766,25.4925,6900.0
2005-06-13 10:20:00,32.19,32.32,32.19,32.32,14000.0,25.4846,25.5875,25.4846,25.5875,14000.0
2005-06-13 10:30:00,32.32,32.42,32.32,32.42,10300.0,25.5875,25.6666,25.5875,25.6666,10300.0
2005-06-13 10:40:00,32.42,32.47,32.41,32.47,8800.0,25.6666,25.7062,25.6587,25.7062,8800.0
2005-06-13 10:50:00,32.46,32.48,32.44,32.48,7300.0,25.6983,25.7142,25.6825,25.7142,7300.0
2005-06-13 11:00:00,32.48,32.53,32.46,32.53,27500.0,25.7142,25.7537,25.6983,25.7537,27500.0
2005-06-13 11:10:00,32.53,32.55,32.49,32.53,15000.0,25.7537,25.7696,25.7221,25.7537,15000.0
2005-06-13 11:20:00,32.53,32.53,32.5,32.52,5500.0,25.7537,25.7537,25.73,25.7458,5500.0
2005-06-13 11:30:00,32.51,32.51,32.45,32.46,12700.0,25.7379,25.7379,25.6904,25.6983,12700.0
2005-06-13 11:40:00,32.47,32.49,32.45,32.45,15500.0,25.7062,25.7221,25.6904,25.6904,15500.0
2005-06-13 11:50:00,32.46,32.47,32.44,32.44,14400.0,25.6983,25.7062,25.6825,25.6825,14400.0
2005-06-13 12:00:00,32.44,32.45,32.42,32.44,10900.0,25.6825,25.6904,25.6666,25.6825,10900.0
2005-06-13 12:10:00,32.43,32.43,32.38,32.38,7200.0,25.6746,25.6746,25.635,25.635,7200.0
2005-06-13 12:20:00,32.38,32.42,32.38,32.41,11000.0,25.635,25.6666,25.635,25.6587,11000.0
2005-06-13 12:30:00,32.41,32.42,32.39,32.39,6000.0,25.6587,25.6666,25.6429,25.6429,6000.0
2005-06-13 12:40:00,32.39,32.4,32.36,32.38,5700.0,25.6429,25.6508,25.6191,25.635,5700.0
2005-06-13 12:50:00,32.36,32.41,32.35,32.38,6300.0,25.6191,25.6587,25.6112,25.635,6300.0
2005-06-13 13:00:00,32.37,32.39,32.36,32.38,9500.0,25.6271,25.6429,25.6191,25.635,9500.0
2005-06-13 13:10:00,32.37,32.37,32.32,32.34,6900.0,25.6271,25.6271,25.5875,25.6033,6900.0
2005-06-13 13:20:00,32.34,32.35,32.33,32.34,4800.0,25.6033,25.6112,25.5954,25.6033,4800.0
2005-06-13 13:30:00,32.35,32.35,32.3,32.3,5200.0,25.6112,25.6112,25.5716,25.5716,5200.0
2005-06-13 13:40:00,32.3,32.3,32.24,32.24,6600.0,25.5716,25.5716,25.5241,25.5241,6600.0
2005-06-13 13:50:00,32.25,32.25,32.17,32.18,15600.0,25.5321,25.5321,25.4687,25.4766,15600.0
2005-06-13 14:00:00,32.18,32.28,32.14,32.25,11700.0,25.4766,25.5558,25.445,25.5321,11700.0
2005-06-13 14:10:00,32.25,32.26,32.16,32.16,5300.0,25.5321,25.54,25.4608,25.4608,5300.0
2005-06-13 14:20:00,32.16,32.21,32.15,32.17,13400.0,25.4608,25.5004,25.4529,25.4687,13400.0
2005-06-13 14:30:00,32.18,32.24,32.13,32.22,13400.0,25.4766,25.5241,25.4371,25.5083,13400.0
2005-06-13 14:40:00,32.21,32.23,32.19,32.21,8400.0,25.5004,25.5162,25.4846,25.5004,8400.0
2005-06-13 14:50:00,32.22,32.27,32.22,32.24,7300.0,25.5083,25.5479,25.5083,25.5241,7300.0
2005-06-13 15:00:00,32.22,32.23,32.13,32.17,16700.0,25.5083,25.5162,25.4371,25.4687,16700.0
2005-06-13 15:10:00,32.17,32.17,32.06,32.09,23900.0,25.4687,25.4687,25.3816,25.4054,23900.0
2005-06-13 15:20:00,32.08,32.2,32.07,32.19,21900.0,25.3975,25.4925,25.3896,25.4846,21900.0
2005-06-13 15:30:00,32.18,32.24,32.16,32.23,12400.0,25.4766,25.5241,25.4608,25.5162,12400.0
2005-06-13 15:40:00,32.23,32.26,32.22,32.26,13000.0,25.5162,25.54,25.5083,25.54,13000.0
2005-06-13 15:50:00,32.26,32.3,32.26,32.3,27400.0,25.54,25.5716,25.54,25.5716,27400.0
2005-06-14 09:30:00,32.23,32.33,32.23,32.29,8900.0,25.5162,25.5954,25.5162,25.5637,8900.0
2005-06-14 09:40:00,32.29,32.35,32.27,32.33,4200.0,25.5637,25.6112,25.5479,25.5954,4200.0
2005-06-14 09:50:00,32.33,32.39,32.25,32.39,9000.0,25.5954,25.6429,25.5321,25.6429,9000.0
2005-06-14 10:00:00,32.39,32.4,32.34,32.36,8300.0,25.6429,25.6508,25.6033,25.6191,8300.0
2005-06-14 10:10:00,32.36,32.42,32.36,32.39,8300.0,25.6191,25.6666,25.6191,25.6429,8300.0
2005-06-14 10:20:00,32.38,32.38,32.29,32.29,6100.0,25.635,25.635,25.5637,25.5637,6100.0
2005-06-14 10:30:00,32.29,32.36,32.29,32.36,4100.0,25.5637,25.6191,25.5637,25.6191,4100.0
2005-06-14 10:40:00,32.38,32.4,32.36,32.4,7600.0,25.635,25.6508,25.6191,25.6508,7600.0
2005-06-14 10:50:00,32.4,32.41,32.39,32.4,4800.0,25.6508,25.6587,25.6429,25.6508,4800.0
2005-06-14 11:00:00,32.39,32.42,32.39,32.42,3100.0,25.6429,25.6666,25.6429,25.6666,3100.0
2005-06-14 11:10:00,32.43,32.44,32.42,32.42,2400.0,25.6746,25.6825,25.6666,25.6666,2400.0
2005-06-14 11:20:00,32.42,32.43,32.41,32.43,5200.0,25.6666,25.6746,25.6587,25.6746,5200.0
2005-06-14 11:30:00,32.42,32.43,32.25,32.33,27700.0,25.6666,25.6746,25.5321,25.5954,27700.0
2005-06-14 11:40:00,32.33,32.34,32.26,32.3,13700.0,25.5954,25.6033,25.54,25.5716,13700.0
2005-06-14 11:50:00,32.3,32.36,32.25,32.33,9500.0,25.5716,25.6191,25.5321,25.5954,9500.0
2005-06-14 12:00:00,32.34,32.34,32.28,32.31,4900.0,25.6033,25.6033,25.5558,25.5796,4900.0
2005-06-14 12:10:00,32.3,32.34,32.3,32.33,2000.0,25.5716,25.6033,25.5716,25.5954,2000.0
2005-06-14 12:20:00,32.31,32.32,32.26,32.27,4200.0,25.5796,25.5875,25.54,25.5479,4200.0
2005-06-14 12:30:00,32.27,32.27,32.25,32.26,4100.0,25.5479,25.5479,25.5321,25.54,4100.0
2005-06-14 12:40:00,32.26,32.28,32.25,32.28,5300.0,25.54,25.5558,25.5321,25.5558,5300.0
2005-06-14 12:50:00,32.28,32.28,32.27,32.27,900.0,25.5558,25.5558,25.5479,25.5479,900.0
2005-06-14 13:00:00,32.25,32.26,32.23,32.24,2600.0,25.5321,25.54,25.5162,25.5241,2600.0
2005-06-14 13:10:00,32.24,32.24,32.2,32.24,5900.0,25.5241,25.5241,25.4925,25.5241,5900.0
2005-06-14 13:20:00,32.24,32.26,32.23,32.26,1800.0,25.5241,25.54,25.5162,25.54,1800.0
2005-06-14 13:30:00,32.26,32.26,32.21,32.26,9400.0,25.54,25.54,25.5004,25.54,9400.0
2005-06-14 13:40:00,32.27,32.37,32.27,32.37,9600.0,25.5479,25.6271,25.5479,25.6271,9600.0
2005-06-14 13:50:00,32.36,32.41,32.31,32.41,5300.0,25.6191,25.6587,25.5796,25.6587,5300.0
2005-06-14 14:00:00,32.42,32.42,32.36,32.36,4200.0,25.6666,25.6666,25.6191,25.6191,4200.0
2005-06-14 14:10:00,32.36,32.37,32.33,32.34,3900.0,25.6191,25.6271,25.5954,25.6033,3900.0
2005-06-14 14:20:00,32.33,32.33,32.22,32.29,6100.0,25.5954,25.5954,25.5083,25.5637,6100.0
2005-06-14 14:30:00,32.3,32.32,32.26,32.32,3700.0,25.5716,25.5875,25.54,25.5875,3700.0
2005-06-14 14:40:00,32.32,32.33,32.29,32.33,9500.0,25.5875,25.5954,25.5637,25.5954,9500.0
2005-06-14 14:50:00,32.33,32.36,32.3,32.36,8300.0,25.5954,25.6191,25.5716,25.6191,8300.0
2005-06-14 15:00:00,32.35,32.38,32.35,32.38,9400.0,25.6112,25.635,25.6112,25.635,9400.0
2005-06-14 15:10:00,32.38,32.38,32.35,32.38,9200.0,25.635,25.635,25.6112,25.635,9200.0
2005-06-14 15:20:00,32.37,32.42,32.37,32.4,15900.0,25.6271,25.6666,25.6271,25.6508,15900.0
2005-06-14 15:30:00,32.41,32.42,32.37,32.39,17200.0,25.6587,25.6666,25.6271,25.6429,17200.0
2005-06-14 15:40:00,32.39,32.43,32.39,32.42,12000.0,25.6429,25.6746,25.6429,25.6666,12000.0
2005-06-14 15:50:00,32.43,32.43,32.42,32.43,13400.0,25.6746,25.6746,25.6666,25.6746,13400.0
2005-06-15 09:30:00,32.5,32.56,32.48,32.49,15600.0,25.73,25.7775,25.7142,25.7221,15600.0
2005-06-15 09:40:00,32.5,32.59,32.46,32.56,25600.0,25.73,25.8012,25.6983,25.7775,25600.0
2005-06-15 09:50:00,32.56,32.56,32.44,32.45,21300.0,25.7775,25.7775,25.6825,25.6904,21300.0
2005-06-15 10:00:00,32.45,32.5,32.44,32.47,17100.0,25.6904,25.73,25.6825,25.7062,17100.0
2005-06-15 10:10:00,32.44,32.51,32.44,32.49,6800.0,25.6825,25.7379,25.6825,25.7221,6800.0
2005-06-15 10:20:00,32.49,32.59,32.47,32.47,8100.0,25.7221,25.8012,25.7062,25.7062,8100.0
2005-06-15 10:30:00,32.48,32.51,32.35,32.35,16500.0,25.7142,25.7379,25.6112,25.6112,16500.0
2005-06-15 10:40:00,32.35,32.36,32.25,32.32,17500.0,25.6112,25.6191,25.5321,25.5875,17500.0
2005-06-15 10:50:00,32.32,32.34,32.26,32.29,18700.0,25.5875,25.6033,25.54,25.5637,18700.0
2005-06-15 11:00:00,32.28,32.33,32.16,32.33,17200.0,25.5558,25.5954,25.4608,25.5954,17200.0
2005-06-15 11:10:00,32.35,32.35,32.29,32.3,13400.0,25.6112,25.6112,25.5637,25.5716,13400.0
2005-06-15 11:20:00,32.3,32.32,32.28,32.29,7800.0,25.5716,25.5875,25.5558,25.5637,7800.0
2005-06-15 11:30:00,32.29,32.34,32.27,32.29,8100.0,25.5637,25.6033,25.5479,25.5637,8100.0
2005-06-15 11:40:00,32.29,32.29,32.24,32.29,11900.0,25.5637,25.5637,25.5241,25.5637,11900.0
2005-06-15 11:50:00,32.28,32.3,32.26,32.29,10800.0,25.5558,25.5716,25.54,25.5637,10800.0
2005-06-15 12:00:00,32.3,32.34,32.29,32.34,7700.0,25.5716,25.6033,25.5637,25.6033,7700.0
2005-06-15 12:10:00,32.34,32.4,32.34,32.38,17900.0,25.6033,25.6508,25.6033,25.635,17900.0
2005-06-15 12:20:00,32.38,32.39,32.35,32.36,7400.0,25.635,25.6429,25.6112,25.6191,7400.0
2005-06-15 12:30:00,32.36,32.4,32.34,32.36,13500.0,25.6191,25.6508,25.6033,25.6191,13500.0
2005-06-15 12:40:00,32.36,32.38,32.35,32.37,14400.0,25.6191,25.635,25.6112,25.6271,14400.0
2005-06-15 12:50:00,32.38,32.38,32.34,32.35,7800.0,25.635,25.635,25.6033,25.6112,7800.0
2005-06-15 13:00:00,32.35,32.35,32.3,32.32,12500.0,25.6112,25.6112,25.5716,25.5875,12500.0
2005-06-15 13:10:00,32.32,32.32,32.28,32.28,4500.0,25.5875,25.5875,25.5558,25.5558,4500.0
2005-06-15 13:20:00,32.28,32.28,32.21,32.21,10000.0,25.5558,25.5558,25.5004,25.5004,10000.0
2005-06-15 13:30:00,32.23,32.23,32.15,32.16,18100.0,25.5162,25.5162,25.4529,25.4608,18100.0
2005-06-15 13:40:00,32.15,32.15,32.1,32.15,12900.0,25.4529,25.4529,25.4133,25.4529,12900.0
2005-06-15 13:50:00,32.15,32.21,32.14,32.2,11900.0,25.4529,25.5004,25.445,25.4925,11900.0
2005-06-15 14:00:00,32.21,32.21,32.17,32.18,10200.0,25.5004,25.5004,25.4687,25.4766,10200.0
2005-06-15 14:10:00,32.18,32.25,32.17,32.24,32400.0,25.4766,25.5321,25.4687,25.5241,32400.0
2005-06-15 14:20:00,32.25,32.25,32.15,32.2,25900.0,25.5321,25.5321,25.4529,25.4925,25900.0
2005-06-15 14:30:00,32.2,32.23,32.1,32.18,35200.0,25.4925,25.5162,25.4133,25.4766,35200.0
2005-06-15 14:40:00,32.18,32.24,32.15,32.22,18600.0,25.4766,25.5241,25.4529,25.5083,18600.0
2005-06-15 14:50:00,32.22,32.28,32.19,32.19,11200.0,25.5083,25.5558,25.4846,25.4846,11200.0
2005-06-15 15:00:00,32.19,32.19,32.14,32.15,11900.0,25.4846,25.4846,25.445,25.4529,11900.0
2005-06-15 15:10:00,32.17,32.22,32.15,32.22,12700.0,25.4687,25.5083,25.4529,25.5083,12700.0
2005-06-15 15:20:00,32.22,32.32,32.22,32.3,18400.0,25.5083,25.5875,25.5083,25.5716,18400.0
2005-06-15 15:30:00,32.31,32.4,32.29,32.38,26200.0,25.5796,25.6508,25.5637,25.635,26200.0
2005-06-15 15:40:00,32.38,32.44,32.36,32.39,24700.0,25.635,25.6825,25.6191,25.6429,24700.0
2005-06-15 15:50:00,32.4,32.45,32.39,32.45,29400.0,25.6508,25.6904,25.6429,25.6904,29400.0
2005-06-16 09:30:00,32.45,32.69,32.45,32.55,20500.0,25.6904,25.8804,25.6904,25.7696,20500.0
2005-06-16 09:40:00,32.52,32.66,32.47,32.59,15200.0,25.7458,25.8567,25.7062,25.8012,15200.0
2005-06-16 09:50:00,32.58,32.6,32.55,32.57,11400.0,25.7933,25.8092,25.7696,25.7854,11400.0
2005-06-16 10:00:00,32.56,32.64,32.56,32.58,16100.0,25.7775,25.8408,25.7775,25.7933,16100.0
2005-06-16 10:10:00,32.59,32.64,32.59,32.62,14600.0,25.8012,25.8408,25.8012,25.825,14600.0
2005-06-16 10:20:00,32.62,32.63,32.61,32.63,14900.0,25.825,25.8329,25.8171,25.8329,14900.0
2005-06-16 10:30:00,32.67,32.67,32.65,32.67,4100.0,25.8646,25.8646,25.8487,25.8646,4100.0
2005-06-16 10:40:00,32.66,32.78,32.66,32.75,15000.0,25.8567,25.9517,25.8567,25.9279,15000.0
2005-06-16 10:50:00,32.75,32.77,32.72,32.74,7000.0,25.9279,25.9437,25.9042,25.92,7000.0
2005-06-16 11:00:00,32.76,32.77,32.7,32.73,9800.0,25.9358,25.9437,25.8883,25.9121,9800.0
2005-06-16 11:10:00,32.73,32.75,32.7,32.7,8800.0,25.9121,25.9279,25.8883,25.8883,8800.0
2005-06-16 11:20:00,32.7,32.73,32.7,32.71,5300.0,25.8883,25.9121,25.8883,25.8962,5300.0
2005-06-16 11:30:00,32.7,32.76,32.7,32.76,7300.0,25.8883,25.9358,25.8883,25.9358,7300.0
2005-06-16 11:40:00,32.71,32.77,32.7,32.77,5000.0,25.8962,25.9437,25.8883,25.9437,5000.0
2005-06-16 11:50:00,32.76,32.79,32.75,32.79,4600.0,25.9358,25.9596,25.9279,25.9596,4600.0
2005-06-16 12:00:00,32.78,32.78,32.7,32.73,7600.0,25.9517,25.9517,25.8883,25.9121,7600.0
2005-06-16 12:10:00,32.7,32.7,32.62,32.67,12500.0,25.8883,25.8883,25.825,25.8646,12500.0
2005-06-16 12:20:00,32.66,32.68,32.65,32.66,3300.0,25.8567,25.8725,25.8487,25.8567,3300.0
2005-06-16 12:30:00,32.66,32.71,32.65,32.71,2900.0,25.8567,25.8962,25.8487,25.8962,2900.0
2005-06-16 12:40:00,32.72,32.72,32.69,32.69,3200.0,25.9042,25.9042,25.8804,25.8804,3200.0
2005-06-16 12:50:00,32.68,32.69,32.66,32.68,1400.0,25.8725,25.8804,25.8567,25.8725,1400.0
2005-06-16 13:00:00,32.66,32.68,32.65,32.67,3300.0,25.8567,25.8725,25.8487,25.8646,3300.0
2005-06-16 13:10:00,32.66,32.7,32.66,32.7,2300.0,25.8567,25.8883,25.8567,25.8883,2300.0
2005-06-16 13:20:00,32.7,32.72,32.67,32.67,3600.0,25.8883,25.9042,25.8646,25.8646,3600.0
2005-06-16 13:30:00,32.68,32.69,32.64,32.65,7800.0,25.8725,25.8804,25.8408,25.8487,7800.0
2005-06-16 13:40:00,32.65,32.65,32.6,32.61,4700.0,25.8487,25.8487,25.8092,25.8171,4700.0
2005-06-16 13:50:00,32.6,32.6,32.55,32.56,9700.0,25.8092,25.8092,25.7696,25.7775,9700.0
2005-06-16 14:00:00,32.56,32.61,32.55,32.56,8500.0,25.7775,25.8171,25.7696,25.7775,8500.0
2005-06-16 14:10:00,32.56,32.57,32.51,32.55,9600.0,25.7775,25.7854,25.7379,25.7696,9600.0
2005-06-16 14:20:00,32.55,32.57,32.53,32.56,4100.0,25.7696,25.7854,25.7537,25.7775,4100.0
2005-06-16 14:30:00,32.57,32.58,32.56,32.58,4300.0,25.7854,25.7933,25.7775,25.7933,4300.0
2005-06-16 14:40:00,32.59,32.64,32.58,32.61,8800.0,25.8012,25.8408,25.7933,25.8171,8800.0
2005-06-16 14:50:00,32.6,32.64,32.6,32.63,4700.0,25.8092,25.8408,25.8092,25.8329,4700.0
2005-06-16 15:00:00,32.61,32.64,32.6,32.6,5900.0,25.8171,25.8408,25.8092,25.8092,5900.0
2005-06-16 15:10:00,32.6,32.66,32.58,32.65,9500.0,25.8092,25.8567,25.7933,25.8487,9500.0
2005-06-16 15:20:00,32.64,32.69,32.63,32.68,6100.0,25.8408,25.8804,25.8329,25.8725,6100.0
2005-06-16 15:30:00,32.65,32.66,32.64,32.65,6500.0,25.8487,25.8567,25.8408,25.8487,6500.0
2005-06-16 15:40:00,32.64,32.65,32.61,32.64,8400.0,25.8408,25.8487,25.8171,25.8408,8400.0
2005-06-16 15:50:00,32.64,32.68,32.63,32.66,23400.0,25.8408,25.8725,25.8329,25.8567,23400.0
2005-06-17 09:30:00,32.99,32.99,32.16,32.62,247900.0,26.1875,26.1875,25.5286,25.8938,247900.0
2005-06-17 09:40:00,32.63,32.75,32.58,32.71,10300.0,25.9017,25.997,25.862,25.9652,10300.0
2005-06-17 09:50:00,32.71,32.81,32.61,32.61,8800.0,25.9652,26.0446,25.8859,25.8859,8800.0
2005-06-17 10:00:00,32.62,32.73,32.62,32.63,8700.0,25.8938,25.9811,25.8938,25.9017,8700.0
2005-06-17 10:10:00,32.64,32.78,32.61,32.62,6800.0,25.9097,26.0208,25.8859,25.8938,6800.0
2005-06-17 10:20:00,32.68,32.74,32.67,32.7,5200.0,25.9414,25.9891,25.9335,25.9573,5200.0
2005-06-17 10:30:00,32.71,32.78,32.69,32.78,3200.0,25.9652,26.0208,25.9494,26.0208,3200.0
2005-06-17 10:40:00,32.73,32.74,32.58,32.66,13200.0,25.9811,25.9891,25.862,25.9255,13200.0
2005-06-17 10:50:00,32.67,32.69,32.6,32.61,9400.0,25.9335,25.9494,25.8779,25.8859,9400.0
2005-06-17 11:00:00,32.6,32.65,32.59,32.59,4700.0,25.8779,25.9176,25.87,25.87,4700.0
2005-06-17 11:10:00,32.6,32.64,32.57,32.57,5700.0,25.8779,25.9097,25.8541,25.8541,5700.0
2005-06-17 11:20:00,32.56,32.7,32.56,32.64,7700.0,25.8462,25.9573,25.8462,25.9097,7700.0
2005-06-17 11:30:00,32.64,32.67,32.63,32.65,3400.0,25.9097,25.9335,25.9017,25.9176,3400.0
2005-06-17 11:40:00,32.63,32.66,32.6,32.6,4200.0,25.9017,25.9255,25.8779,25.8779,4200.0
2005-06-17 11:50:00,32.61,32.66,32.6,32.66,5100.0,25.8859,25.9255,25.8779,25.9255,5100.0
2005-06-17 12:00:00,32.67,32.69,32.67,32.68,2500.0,25.9335,25.9494,25.9335,25.9414,2500.0
2005-06-17 12:10:00,32.69,32.69,32.68,32.69,1100.0,25.9494,25.9494,25.9414,25.9494,1100.0
2005-06-17 12:20:00,32.68,32.7,32.66,32.68,2500.0,25.9414,25.9573,25.9255,25.9414,2500.0
2005-06-17 12:30:00,32.69,32.69,32.68,32.69,3500.0,25.9494,25.9494,25.9414,25.9494,3500.0
2005-06-17 12:40:00,32.68,32.72,32.68,32.69,1800.0,25.9414,25.9732,25.9414,25.9494,1800.0
2005-06-17 12:50:00,32.69,32.69,32.67,32.68,1200.0,25.9494,25.9494,25.9335,25.9414,1200.0
2005-06-17 13:00:00,32.67,32.67,32.62,32.63,4000.0,25.9335,25.9335,25.8938,25.9017,4000.0
2005-06-17 13:10:00,32.62,32.68,32.62,32.67,4300.0,25.8938,25.9414,25.8938,25.9335,4300.0
2005-06-17 13:20:00,32.66,32.66,32.61,32.62,7300.0,25.9255,25.9255,25.8859,25.8938,7300.0
2005-06-17 13:30:00,32.62,32.64,32.6,32.62,5400.0,25.8938,25.9097,25.8779,25.8938,5400.0
2005-06-17 13:40:00,32.62,32.66,32.61,32.64,2300.0,25.8938,25.9255,25.8859,25.9097,2300.0
2005-06-17 13:50:00,32.64,32.68,32.63,32.66,2900.0,25.9097,25.9414,25.9017,25.9255,2900.0
2005-06-17 14:00:00,32.66,32.74,32.65,32.74,2100.0,25.9255,25.9891,25.9176,25.9891,2100.0
2005-06-17 14:10:00,32.74,32.74,32.67,32.67,1800.0,25.9891,25.9891,25.9335,25.9335,1800.0
2005-06-17 14:20:00,32.68,32.68,32.64,32.64,3700.0,25.9414,25.9414,25.9097,25.9097,3700.0
2005-06-17 14:30:00,32.62,32.67,32.61,32.67,5500.0,25.8938,25.9335,25.8859,25.9335,5500.0
2005-06-17 14:40:00,32.67,32.71,32.67,32.71,3900.0,25.9335,25.9652,25.9335,25.9652,3900.0
2005-06-17 14:50:00,32.71,32.73,32.67,32.69,6300.0,25.9652,25.9811,25.9335,25.9494,6300.0
2005-06-17 15:00:00,32.7,32.74,32.7,32.74,7300.0,25.9573,25.9891,25.9573,25.9891,7300.0
2005-06-17 15:10:00,32.75,32.77,32.74,32.75,6800.0,25.997,26.0129,25.9891,25.997,6800.0
2005-06-17 15:20:00,32.77,32.81,32.76,32.77,18000.0,26.0129,26.0446,26.0049,26.0129,18000.0
2005-06-17 15:30:00,32.77,32.83,32.76,32.81,25100.0,26.0129,26.0605,26.0049,26.0446,25100.0
2005-06-17 15:40:00,32.81,32.84,32.81,32.82,20000.0,26.0446,26.0684,26.0446,26.0526,20000.0
2005-06-17 15:50:00,32.81,32.81,32.76,32.76,21600.0,26.0446,26.0446,26.0049,26.0049,21600.0
2005-06-20 09:30:00,32.69,32.69,32.4,32.41,14500.0,25.9494,25.9494,25.7192,25.7271,14500.0
2005-06-20 09:40:00,32.51,32.53,32.43,32.51,6300.0,25.8065,25.8224,25.743,25.8065,6300.0
2005-06-20 09:50:00,32.5,32.52,32.46,32.51,5300.0,25.7985,25.8144,25.7668,25.8065,5300.0
2005-06-20 10:00:00,32.5,32.5,32.36,32.45,13300.0,25.7985,25.7985,25.6874,25.7589,13300.0
2005-06-20 10:10:00,32.44,32.47,32.35,32.36,10800.0,25.7509,25.7747,25.6795,25.6874,10800.0
2005-06-20 10:20:00,32.36,32.39,32.32,32.34,15700.0,25.6874,25.7112,25.6557,25.6715,15700.0
2005-06-20 10:30:00,32.33,32.38,32.33,32.38,17500.0,25.6636,25.7033,25.6636,25.7033,17500.0
2005-06-20 10:40:00,32.42,32.44,32.39,32.44,4700.0,25.735,25.7509,25.7112,25.7509,4700.0
2005-06-20 10:50:00,32.44,32.44,32.33,32.37,10100.0,25.7509,25.7509,25.6636,25.6953,10100.0
2005-06-20 11:00:00,32.4,32.52,32.4,32.47,16300.0,25.7192,25.8144,25.7192,25.7747,16300.0
2005-06-20 11:10:00,32.46,32.46,32.39,32.39,6600.0,25.7668,25.7668,25.7112,25.7112,6600.0
2005-06-20 11:20:00,32.39,32.41,32.35,32.39,7200.0,25.7112,25.7271,25.6795,25.7112,7200.0
2005-06-20 11:30:00,32.4,32.4,32.35,32.37,5700.0,25.7192,25.7192,25.6795,25.6953,5700.0
2005-06-20 11:40:00,32.37,32.39,32.35,32.36,8500.0,25.6953,25.7112,25.6795,25.6874,8500.0
2005-06-20 11:50:00,32.35,32.4,32.34,32.37,7100.0,25.6795,25.7192,25.6715,25.6953,7100.0
2005-06-20 12:00:00,32.36,32.4,32.35,32.36,7700.0,25.6874,25.7192,25.6795,25.6874,7700.0
2005-06-20 12:10:00,32.37,32.37,32.3,32.36,6500.0,25.6953,25.6953,25.6398,25.6874,6500.0
2005-06-20 12:20:00,32.35,32.38,32.35,32.36,4700.0,25.6795,25.7033,25.6795,25.6874,4700.0
2005-06-20 12:30:00,32.36,32.4,32.35,32.4,7400.0,25.6874,25.7192,25.6795,25.7192,7400.0
2005-06-20 12:40:00,32.39,32.4,32.37,32.37,4700.0,25.7112,25.7192,25.6953,25.6953,4700.0
2005-06-20 12:50:00,32.38,32.38,32.25,32.36,12500.0,25.7033,25.7033,25.6001,25.6874,12500.0
2005-06-20 13:00:00,32.36,32.38,32.35,32.37,4500.0,25.6874,25.7033,25.6795,25.6953,4500.0
2005-06-20 13:10:00,32.38,32.42,32.38,32.41,4100.0,25.7033,25.735,25.7033,25.7271,4100.0
2005-06-20 13:20:00,32.4,32.42,32.4,32.42,5300.0,25.7192,25.735,25.7192,25.735,5300.0
2005-06-20 13:30:00,32.41,32.43,32.39,32.43,6300.0,25.7271,25.743,25.7112,25.743,6300.0
2005-06-20 13:40:00,32.42,32.52,32.42,32.51,11800.0,25.735,25.8144,25.735,25.8065,11800.0
2005-06-20 13:50:00,32.51,32.54,32.5,32.52,7400.0,25.8065,25.8303,25.7985,25.8144,7400.0
2005-06-20 14:00:00,32.52,32.55,32.5,32.5,8600.0,25.8144,25.8382,25.7985,25.7985,8600.0
2005-06-20 14:10:00,32.5,32.51,32.5,32.5,7500.0,25.7985,25.8065,25.7985,25.7985,7500.0
2005-06-20 14:20:00,32.51,32.56,32.51,32.55,10600.0,25.8065,25.8462,25.8065,25.8382,10600.0
2005-06-20 14:30:00,32.55,32.63,32.53,32.59,10700.0,25.8382,25.9017,25.8224,25.87,10700.0
2005-06-20 14:40:00,32.58,32.67,32.58,32.67,9600.0,25.862,25.9335,25.862,25.9335,9600.0
2005-06-20 14:50:00,32.65,32.65,32.6,32.6,6700.0,25.9176,25.9176,25.8779,25.8779,6700.0
2005-06-20 15:00:00,32.6,32.7,32.59,32.7,16600.0,25.8779,25.9573,25.87,25.9573,16600.0
2005-06-20 15:10:00,32.68,32.72,32.64,32.69,8700.0,25.9414,25.9732,25.9097,25.9494,8700.0
2005-06-20 15:20:00,32.66,32.67,32.65,32.65,9300.0,25.9255,25.9335,25.9176,25.9176,9300.0
2005-06-20 15:30:00,32.64,32.69,32.64,32.67,10100.0,25.9097,25.9494,25.9097,25.9335,10100.0
2005-06-20 15:40:00,32.66,32.66,32.61,32.65,10700.0,25.9255,25.9255,25.8859,25.9176,10700.0
2005-06-20 15:50:00,32.65,32.67,32.56,32.57,18900.0,25.9176,25.9335,25.8462,25.8541,18900.0
2005-06-21 09:30:00,32.58,32.69,32.49,32.49,15700.0,25.862,25.9494,25.7906,25.7906,15700.0
2005-06-21 09:40:00,32.5,32.51,32.35,32.44,20000.0,25.7985,25.8065,25.6795,25.7509,20000.0
2005-06-21 09:50:00,32.44,32.61,32.44,32.56,31400.0,25.7509,25.8859,25.7509,25.8462,31400.0
2005-06-21 10:00:00,32.58,32.58,32.44,32.48,68400.0,25.862,25.862,25.7509,25.7827,68400.0
2005-06-21 10:10:00,32.44,32.54,32.39,32.51,30600.0,25.7509,25.8303,25.7112,25.8065,30600.0
2005-06-21 10:20:00,32.5,32.53,32.42,32.52,12000.0,25.7985,25.8224,25.735,25.8144,12000.0
2005-06-21 10:30:00,32.52,32.58,32.47,32.49,12900.0,25.8144,25.862,25.7747,25.7906,12900.0
2005-06-21 10:40:00,32.49,32.54,32.49,32.52,13400.0,25.7906,25.8303,25.7906,25.8144,13400.0
2005-06-21 10:50:00,32.52,32.52,32.46,32.51,11000.0,25.8144,25.8144,25.7668,25.8065,11000.0
2005-06-21 11:00:00,32.51,32.51,32.46,32.48,15800.0,25.8065,25.8065,25.7668,25.7827,15800.0
2005-06-21 11:10:00,32.48,32.49,32.45,32.46,6800.0,25.7827,25.7906,25.7589,25.7668,6800.0
2005-06-21 11:20:00,32.45,32.45,32.35,32.41,11400.0,25.7589,25.7589,25.6795,25.7271,11400.0
2005-06-21 11:30:00,32.4,32.41,32.38,32.4,6000.0,25.7192,25.7271,25.7033,25.7192,6000.0
2005-06-21 11:40:00,32.4,32.43,32.4,32.43,11100.0,25.7192,25.743,25.7192,25.743,11100.0
2005-06-21 11:50:00,32.42,32.42,32.4,32.41,15800.0,25.735,25.735,25.7192,25.7271,15800.0
2005-06-21 12:00:00,32.4,32.41,32.4,32.4,8300.0,25.7192,25.7271,25.7192,25.7192,8300.0
2005-06-21 12:10:00,32.4,32.41,32.38,32.39,6900.0,25.7192,25.7271,25.7033,25.7112,6900.0
2005-06-21 12:20:00,32.39,32.4,32.33,32.33,6000.0,25.7112,25.7192,25.6636,25.6636,6000.0
2005-06-21 12:30:00,32.33,32.39,32.33,32.39,3600.0,25.6636,25.7112,25.6636,25.7112,3600.0
2005-06-21 12:40:00,32.39,32.39,32.34,32.37,2800.0,25.7112,25.7112,25.6715,25.6953,2800.0
2005-06-21 12:50:00,32.37,32.37,32.35,32.35,8300.0,25.6953,25.6953,25.6795,25.6795,8300.0
2005-06-21 13:00:00,32.35,32.35,32.28,32.29,13600.0,25.6795,25.6795,25.6239,25.6318,13600.0
2005-06-21 13:10:00,32.28,32.28,32.23,32.23,8400.0,25.6239,25.6239,25.5842,25.5842,8400.0
2005-06-21 13:20:00,32.23,32.26,32.18,32.26,10600.0,25.5842,25.608,25.5445,25.608,10600.0
2005-06-21 13:30:00,32.25,32.27,32.23,32.23,4200.0,25.6001,25.616,25.5842,25.5842,4200.0
2005-06-21 13:40:00,32.22,32.29,32.21,32.26,5700.0,25.5763,25.6318,25.5683,25.608,5700.0
2005-06-21 13:50:00,32.26,32.26,32.16,32.19,12400.0,25.608,25.608,25.5286,25.5525,12400.0
2005-06-21 14:00:00,32.2,32.29,32.19,32.2,16700.0,25.5604,25.6318,25.5525,25.5604,16700.0
2005-06-21 14:10:00,32.2,32.27,32.2,32.23,5700.0,25.5604,25.616,25.5604,25.5842,5700.0
2005-06-21 14:20:00,32.23,32.23,32.18,32.18,7200.0,25.5842,25.5842,25.5445,25.5445,7200.0
2005-06-21 14:30:00,32.18,32.2,32.14,32.19,13100.0,25.5445,25.5604,25.5128,25.5525,13100.0
2005-06-21 14:40:00,32.19,32.22,32.18,32.2,14800.0,25.5525,25.5763,25.5445,25.5604,14800.0
2005-06-21 14:50:00,32.19,32.2,31.98,32.09,22900.0,25.5525,25.5604,25.3858,25.4731,22900.0
2005-06-21 15:00:00,32.09,32.12,32.04,32.11,34700.0,25.4731,25.4969,25.4334,25.489,34700.0
2005-06-21 15:10:00,32.11,32.15,32.1,32.1,20100.0,25.489,25.5207,25.481,25.481,20100.0
2005-06-21 15:20:00,32.1,32.13,32.07,32.1,35000.0,25.481,25.5048,25.4572,25.481,35000.0
2005-06-21 15:30:00,32.1,32.23,32.09,32.22,21900.0,25.481,25.5842,25.4731,25.5763,21900.0
2005-06-21 15:40:00,32.22,32.22,32.18,32.22,29700.0,25.5763,25.5763,25.5445,25.5763,29700.0
2005-06-21 15:50:00,32.23,32.23,32.19,32.2,39400.0,25.5842,25.5842,25.5525,25.5604,39400.0
2005-06-22 09:30:00,32.27,32.54,32.26,32.39,20300.0,25.616,25.8303,25.608,25.7112,20300.0
2005-06-22 09:40:00,32.38,32.47,32.34,32.35,11500.0,25.7033,25.7747,25.6715,25.6795,11500.0
2005-06-22 09:50:00,32.36,32.41,32.3,32.34,7200.0,25.6874,25.7271,25.6398,25.6715,7200.0
2005-06-22 10:00:00,32.33,32.33,32.23,32.3,9900.0,25.6636,25.6636,25.5842,25.6398,9900.0
2005-06-22 10:10:00,32.28,32.34,32.21,32.27,7300.0,25.6239,25.6715,25.5683,25.616,7300.0
2005-06-22 10:20:00,32.26,32.31,32.26,32.27,9200.0,25.608,25.6477,25.608,25.616,9200.0
2005-06-22 10:30:00,32.29,32.36,32.26,32.3,13800.0,25.6318,25.6874,25.608,25.6398,13800.0
2005-06-22 10:40:00,32.28,32.29,32.19,32.2,7300.0,25.6239,25.6318,25.5525,25.5604,7300.0
2005-06-22 10:50:00,32.18,32.22,32.16,32.2,9100.0,25.5445,25.5763,25.5286,25.5604,9100.0
2005-06-22 11:00:00,32.19,32.22,32.09,32.14,17500.0,25.5525,25.5763,25.4731,25.5128,17500.0
2005-06-22 11:10:00,32.11,32.15,32.04,32.11,30500.0,25.489,25.5207,25.4334,25.489,30500.0
2005-06-22 11:20:00,32.09,32.15,32.08,32.14,12600.0,25.4731,25.5207,25.4651,25.5128,12600.0
2005-06-22 11:30:00,32.13,32.13,32.07,32.1,33300.0,25.5048,25.5048,25.4572,25.481,33300.0
2005-06-22 11:40:00,32.1,32.13,32.09,32.1,4600.0,25.481,25.5048,25.4731,25.481,4600.0
2005-06-22 11:50:00,32.1,32.11,32.07,32.07,4900.0,25.481,25.489,25.4572,25.4572,4900.0
2005-06-22 12:00:00,32.08,32.1,32.07,32.09,10800.0,25.4651,25.481,25.4572,25.4731,10800.0
2005-06-22 12:10:00,32.09,32.16,32.06,32.08,19100.0,25.4731,25.5286,25.4493,25.4651,19100.0
2005-06-22 12:20:00,32.09,32.22,32.08,32.21,19500.0,25.4731,25.5763,25.4651,25.5683,19500.0
2005-06-22 12:30:00,32.22,32.22,32.17,32.2,16200.0,25.5763,25.5763,25.5366,25.5604,16200.0
2005-06-22 12:40:00,32.21,32.22,32.21,32.22,4200.0,25.5683,25.5763,25.5683,25.5763,4200.0
2005-06-22 12:50:00,32.22,32.23,32.2,32.23,5000.0,25.5763,25.5842,25.5604,25.5842,5000.0
2005-06-22 13:00:00,32.22,32.27,32.22,32.25,7900.0,25.5763,25.616,25.5763,25.6001,7900.0
2005-06-22 13:10:00,32.25,32.25,32.2,32.22,8700.0,25.6001,25.6001,25.5604,25.5763,8700.0
2005-06-22 13:20:00,32.21,32.22,32.2,32.2,3300.0,25.5683,25.5763,25.5604,25.5604,3300.0
2005-06-22 13:30:00,32.21,32.24,32.19,32.19,8100.0,25.5683,25.5922,25.5525,25.5525,8100.0
2005-06-22 13:40:00,32.21,32.23,32.21,32.22,42200.0,25.5683,25.5842,25.5683,25.5763,42200.0
2005-06-22 13:50:00,32.21,32.21,32.19,32.2,5800.0,25.5683,25.5683,25.5525,25.5604,5800.0
2005-06-22 14:00:00,32.19,32.19,32.11,32.12,20700.0,25.5525,25.5525,25.489,25.4969,20700.0
2005-06-22 14:10:00,32.13,32.17,32.12,32.17,8100.0,25.5048,25.5366,25.4969,25.5366,8100.0
2005-06-22 14:20:00,32.16,32.16,32.09,32.09,12900.0,25.5286,25.5286,25.4731,25.4731,12900.0
2005-06-22 14:30:00,32.13,32.2,32.13,32.19,10200.0,25.5048,25.5604,25.5048,25.5525,10200.0
2005-06-22 14:40:00,32.2,32.2,32.15,32.15,9100.0,25.5604,25.5604,25.5207,25.5207,9100.0
2005-06-22 14:50:00,32.15,32.23,32.13,32.22,31700.0,25.5207,25.5842,25.5048,25.5763,31700.0
2005-06-22 15:00:00,32.22,32.27,32.22,32.25,23400.0,25.5763,25.616,25.5763,25.6001,23400.0
2005-06-22 15:10:00,32.25,32.29,32.22,32.29,19600.0,25.6001,25.6318,25.5763,25.6318,19600.0
2005-06-22 15:20:00,32.29,32.29,32.23,32.25,4100.0,25.6318,25.6318,25.5842,25.6001,4100.0
2005-06-22 15:30:00,32.25,32.27,32.23,32.26,8900.0,25.6001,25.616,25.5842,25.608,8900.0
2005-06-22 15:40:00,32.27,32.31,32.25,32.28,30600.0,25.616,25.6477,25.6001,25.6239,30600.0
2005-06-22 15:50:00,32.28,32.31,32.25,32.31,32800.0,25.6239,25.6477,25.6001,25.6477,32800.0
2005-06-23 09:30:00,32.28,32.34,32.16,32.16,6300.0,25.6239,25.6715,25.5286,25.5286,6300.0
2005-06-23 09:40:00,32.18,32.18,32.01,32.02,14600.0,25.5445,25.5445,25.4096,25.4175,14600.0
2005-06-23 09:50:00,32.05,32.07,31.91,31.94,7800.0,25.4413,25.4572,25.3302,25.354,7800.0
2005-06-23 10:00:00,31.99,32.07,31.96,32.06,13700.0,25.3937,25.4572,25.3699,25.4493,13700.0
2005-06-23 10:10:00,32.05,32.07,31.97,32.0,13000.0,25.4413,25.4572,25.3778,25.4016,13000.0
2005-06-23 10:20:00,31.98,32.1,31.98,32.02,7800.0,25.3858,25.481,25.3858,25.4175,7800.0
2005-06-23 10:30:00,31.99,32.04,31.93,32.0,5700.0,25.3937,25.4334,25.3461,25.4016,5700.0
2005-06-23 10:40:00,32.0,32.05,31.97,31.97,5200.0,25.4016,25.4413,25.3778,25.3778,5200.0
2005-06-23 10:50:00,31.94,32.02,31.91,31.99,6100.0,25.354,25.4175,25.3302,25.3937,6100.0
2005-06-23 11:00:00,32.01,32.09,32.01,32.05,5400.0,25.4096,25.4731,25.4096,25.4413,5400.0
2005-06-23 11:10:00,32.06,32.12,32.0,32.05,8200.0,25.4493,25.4969,25.4016,25.4413,8200.0
2005-06-23 11:20:00,32.03,32.11,32.03,32.08,4400.0,25.4255,25.489,25.4255,25.4651,4400.0
2005-06-23 11:30:00,32.07,32.1,32.03,32.04,9200.0,25.4572,25.481,25.4255,25.4334,9200.0
2005-06-23 11:40:00,32.07,32.09,31.97,32.07,14300.0,25.4572,25.4731,25.3778,25.4572,14300.0
2005-06-23 11:50:00,32.07,32.09,31.96,32.0,8600.0,25.4572,25.4731,25.3699,25.4016,8600.0
2005-06-23 12:00:00,31.95,31.97,31.92,31.93,6300.0,25.3619,25.3778,25.3381,25.3461,6300.0
2005-06-23 12:10:00,31.94,31.95,31.88,31.91,9500.0,25.354,25.3619,25.3064,25.3302,9500.0
2005-06-23 12:20:00,31.88,31.89,31.8,31.8,4800.0,25.3064,25.3143,25.2429,25.2429,4800.0
2005-06-23 12:30:00,31.81,31.81,31.76,31.79,9700.0,25.2508,25.2508,25.2111,25.2349,9700.0
2005-06-23 12:40:00,31.79,31.81,31.72,31.72,10900.0,25.2349,25.2508,25.1794,25.1794,10900.0
2005-06-23 12:50:00,31.76,31.81,31.74,31.77,6500.0,25.2111,25.2508,25.1953,25.2191,6500.0
2005-06-23 13:00:00,31.76,31.76,31.69,31.69,5700.0,25.2111,25.2111,25.1556,25.1556,5700.0
2005-06-23 13:10:00,31.71,31.76,31.68,31.73,5300.0,25.1714,25.2111,25.1476,25.1873,5300.0
2005-06-23 13:20:00,31.77,31.78,31.72,31.76,4000.0,25.2191,25.227,25.1794,25.2111,4000.0
2005-06-23 13:30:00,31.75,31.76,31.66,31.66,6100.0,25.2032,25.2111,25.1317,25.1317,6100.0
2005-06-23 13:40:00,31.66,31.66,31.49,31.53,12200.0,25.1317,25.1317,24.9968,25.0286,12200.0
2005-06-23 13:50:00,31.53,31.54,31.42,31.46,16100.0,25.0286,25.0365,24.9412,24.973,16100.0
2005-06-23 14:00:00,31.47,31.54,31.46,31.52,9300.0,24.9809,25.0365,24.973,25.0206,9300.0
2005-06-23 14:10:00,31.51,31.6,31.47,31.6,14100.0,25.0127,25.0841,24.9809,25.0841,14100.0
2005-06-23 14:20:00,31.6,31.62,31.56,31.56,9900.0,25.0841,25.1,25.0524,25.0524,9900.0
2005-06-23 14:30:00,31.57,31.7,31.57,31.7,13400.0,25.0603,25.1635,25.0603,25.1635,13400.0
2005-06-23 14:40:00,31.71,31.8,31.67,31.73,20400.0,25.1714,25.2429,25.1397,25.1873,20400.0
2005-06-23 14:50:00,31.74,31.75,31.71,31.74,15700.0,25.1953,25.2032,25.1714,25.1953,15700.0
2005-06-23 15:00:00,31.75,31.78,31.65,31.69,17800.0,25.2032,25.227,25.1238,25.1556,17800.0
2005-06-23 15:10:00,31.69,31.76,31.69,31.75,18300.0,25.1556,25.2111,25.1556,25.2032,18300.0
2005-06-23 15:20:00,31.75,31.79,31.7,31.71,30900.0,25.2032,25.2349,25.1635,25.1714,30900.0
2005-06-23 15:30:00,31.72,31.81,31.72,31.8,29200.0,25.1794,25.2508,25.1794,25.2429,29200.0
2005-06-23 15:40:00,31.79,31.81,31.76,31.76,19500.0,25.2349,25.2508,25.2111,25.2111,19500.0
2005-06-23 15:50:00,31.76,31.8,31.72,31.76,40400.0,25.2111,25.2429,25.1794,25.2111,40400.0
2005-06-24 09:30:00,31.74,31.8,31.74,31.79,14100.0,25.1953,25.2429,25.1953,25.2349,14100.0
2005-06-24 09:40:00,31.75,31.83,31.7,31.76,74600.0,25.2032,25.2667,25.1635,25.2111,74600.0
2005-06-24 09:50:00,31.75,31.83,31.75,31.79,7300.0,25.2032,25.2667,25.2032,25.2349,7300.0
2005-06-24 10:00:00,31.76,31.86,31.75,31.81,35800.0,25.2111,25.2905,25.2032,25.2508,35800.0
2005-06-24 10:10:00,31.81,31.94,31.75,31.76,47500.0,25.2508,25.354,25.2032,25.2111,47500.0
2005-06-24 10:20:00,31.77,31.78,31.72,31.77,12700.0,25.2191,25.227,25.1794,25.2191,12700.0
2005-06-24 10:30:00,31.77,31.82,31.7,31.81,9500.0,25.2191,25.2588,25.1635,25.2508,9500.0
2005-06-24 10:40:00,31.81,31.91,31.81,31.91,11600.0,25.2508,25.3302,25.2508,25.3302,11600.0
2005-06-24 10:50:00,31.91,31.96,31.86,31.94,39900.0,25.3302,25.3699,25.2905,25.354,39900.0
2005-06-24 11:00:00,31.95,31.98,31.91,31.91,27600.0,25.3619,25.3858,25.3302,25.3302,27600.0
2005-06-24 11:10:00,31.96,31.98,31.9,31.92,18200.0,25.3699,25.3858,25.3223,25.3381,18200.0
2005-06-24 11:20:00,31.94,31.94,31.92,31.93,5100.0,25.354,25.354,25.3381,25.3461,5100.0
2005-06-24 11:30:00,31.93,31.93,31.85,31.85,48100.0,25.3461,25.3461,25.2826,25.2826,48100.0
2005-06-24 11:40:00,31.85,31.86,31.82,31.84,12500.0,25.2826,25.2905,25.2588,25.2746,12500.0
2005-06-24 11:50:00,31.83,31.83,31.76,31.79,27500.0,25.2667,25.2667,25.2111,25.2349,27500.0
2005-06-24 12:00:00,31.79,31.8,31.75,31.77,7100.0,25.2349,25.2429,25.2032,25.2191,7100.0
2005-06-24 12:10:00,31.76,31.79,31.73,31.79,9000.0,25.2111,25.2349,25.1873,25.2349,9000.0
2005-06-24 12:20:00,31.79,31.81,31.76,31.78,10700.0,25.2349,25.2508,25.2111,25.227,10700.0
2005-06-24 12:30:00,31.77,31.79,31.76,31.79,3800.0,25.2191,25.2349,25.2111,25.2349,3800.0
2005-06-24 12:40:00,31.78,31.79,31.75,31.76,4600.0,25.227,25.2349,25.2032,25.2111,4600.0
2005-06-24 12:50:00,31.76,31.79,31.75,31.77,10000.0,25.2111,25.2349,25.2032,25.2191,10000.0
2005-06-24 13:00:00,31.77,31.77,31.73,31.73,2500.0,25.2191,25.2191,25.1873,25.1873,2500.0
2005-06-24 13:10:00,31.74,31.76,31.71,31.76,8100.0,25.1953,25.2111,25.1714,25.2111,8100.0
2005-06-24 13:20:00,31.76,31.79,31.73,31.74,4400.0,25.2111,25.2349,25.1873,25.1953,4400.0
2005-06-24 13:30:00,31.74,31.75,31.7,31.74,14500.0,25.1953,25.2032,25.1635,25.1953,14500.0
2005-06-24 13:40:00,31.75,31.76,31.72,31.73,25300.0,25.2032,25.2111,25.1794,25.1873,25300.0
2005-06-24 13:50:00,31.74,31.75,31.7,31.7,10600.0,25.1953,25.2032,25.1635,25.1635,10600.0
2005-06-24 14:00:00,31.71,31.71,31.63,31.64,10000.0,25.1714,25.1714,25.1079,25.1159,10000.0
2005-06-24 14:10:00,31.66,31.73,31.66,31.67,7800.0,25.1317,25.1873,25.1317,25.1397,7800.0
2005-06-24 14:20:00,31.7,31.7,31.67,31.7,9000.0,25.1635,25.1635,25.1397,25.1635,9000.0
2005-06-24 14:30:00,31.71,31.75,31.7,31.7,16300.0,25.1714,25.2032,25.1635,25.1635,16300.0
2005-06-24 14:40:00,31.71,31.78,31.71,31.73,14400.0,25.1714,25.227,25.1714,25.1873,14400.0
2005-06-24 14:50:00,31.74,31.75,31.7,31.73,24200.0,25.1953,25.2032,25.1635,25.1873,24200.0
2005-06-24 15:00:00,31.75,31.75,31.69,31.7,11300.0,25.2032,25.2032,25.1556,25.1635,11300.0
2005-06-24 15:10:00,31.71,31.72,31.69,31.72,13200.0,25.1714,25.1794,25.1556,25.1794,13200.0
2005-06-24 15:20:00,31.71,31.77,31.71,31.77,20800.0,25.1714,25.2191,25.1714,25.2191,20800.0
2005-06-24 15:30:00,31.77,31.81,31.76,31.79,19500.0,25.2191,25.2508,25.2111,25.2349,19500.0
2005-06-24 15:40:00,31.79,31.86,31.78,31.86,26800.0,25.2349,25.2905,25.227,25.2905,26800.0
2005-06-24 15:50:00,31.85,31.87,31.78,31.79,34500.0,25.2826,25.2984,25.227,25.2349,34500.0
2005-06-27 09:30:00,31.75,31.75,31.69,31.73,19500.0,25.2032,25.2032,25.1556,25.1873,19500.0
2005-06-27 09:40:00,31.78,31.79,31.68,31.68,19500.0,25.227,25.2349,25.1476,25.1476,19500.0
2005-06-27 09:50:00,31.68,31.76,31.57,31.7,20000.0,25.1476,25.2111,25.0603,25.1635,20000.0
2005-06-27 10:00:00,31.69,31.72,31.67,31.67,13800.0,25.1556,25.1794,25.1397,25.1397,13800.0
2005-06-27 10:10:00,31.67,31.73,31.65,31.73,15800.0,25.1397,25.1873,25.1238,25.1873,15800.0
2005-06-27 10:20:00,31.73,31.74,31.7,31.7,8600.0,25.1873,25.1953,25.1635,25.1635,8600.0
2005-06-27 10:30:00,31.7,31.74,31.69,31.74,13100.0,25.1635,25.1953,25.1556,25.1953,13100.0
2005-06-27 10:40:00,31.74,31.75,31.71,31.75,8500.0,25.1953,25.2032,25.1714,25.2032,8500.0
2005-06-27 10:50:00,31.76,31.76,31.71,31.75,5800.0,25.2111,25.2111,25.1714,25.2032,5800.0
2005-06-27 11:00:00,31.71,31.74,31.71,31.71,6400.0,25.1714,25.1953,25.1714,25.1714,6400.0
2005-06-27 11:10:00,31.7,31.73,31.68,31.72,10000.0,25.1635,25.1873,25.1476,25.1794,10000.0
2005-06-27 11:20:00,31.72,31.78,31.72,31.74,9200.0,25.1794,25.227,25.1794,25.1953,9200.0
2005-06-27 11:30:00,31.74,31.75,31.7,31.71,7000.0,25.1953,25.2032,25.1635,25.1714,7000.0
2005-06-27 11:40:00,31.71,31.76,31.71,31.76,9400.0,25.1714,25.2111,25.1714,25.2111,9400.0
2005-06-27 11:50:00,31.76,31.77,31.73,31.76,3700.0,25.2111,25.2191,25.1873,25.2111,3700.0
2005-06-27 12:00:00,31.75,31.79,31.74,31.77,6900.0,25.2032,25.2349,25.1953,25.2191,6900.0
2005-06-27 12:10:00,31.78,31.8,31.74,31.75,9300.0,25.227,25.2429,25.1953,25.2032,9300.0
2005-06-27 12:20:00,31.75,31.78,31.74,31.78,4800.0,25.2032,25.227,25.1953,25.227,4800.0
2005-06-27 12:30:00,31.78,31.79,31.74,31.78,5800.0,25.227,25.2349,25.1953,25.227,5800.0
2005-06-27 12:40:00,31.77,31.78,31.74,31.75,5700.0,25.2191,25.227,25.1953,25.2032,5700.0
2005-06-27 12:50:00,31.73,31.76,31.7,31.74,3700.0,25.1873,25.2111,25.1635,25.1953,3700.0
2005-06-27 13:00:00,31.74,31.74,31.68,31.7,3300.0,25.1953,25.1953,25.1476,25.1635,3300.0
2005-06-27 13:10:00,31.71,31.72,31.68,31.71,2900.0,25.1714,25.1794,25.1476,25.1714,2900.0
2005-06-27 13:20:00,31.71,31.72,31.69,31.7,4100.0,25.1714,25.1794,25.1556,25.1635,4100.0
2005-06-27 13:30:00,31.7,31.7,31.67,31.7,4600.0,25.1635,25.1635,25.1397,25.1635,4600.0
2005-06-27 13:40:00,31.7,31.7,31.64,31.65,7000.0,25.1635,25.1635,25.1159,25.1238,7000.0
2005-06-27 13:50:00,31.65,31.65,31.56,31.56,6800.0,25.1238,25.1238,25.0524,25.0524,6800.0
2005-06-27 14:00:00,31.55,31.7,31.53,31.67,26900.0,25.0444,25.1635,25.0286,25.1397,26900.0
2005-06-27 14:10:00,31.68,31.7,31.68,31.69,10000.0,25.1476,25.1635,25.1476,25.1556,10000.0
2005-06-27 14:20:00,31.69,31.71,31.67,31.68,9300.0,25.1556,25.1714,25.1397,25.1476,9300.0
2005-06-27 14:30:00,31.69,31.76,31.68,31.68,12400.0,25.1556,25.2111,25.1476,25.1476,12400.0
2005-06-27 14:40:00,31.69,31.73,31.66,31.73,7500.0,25.1556,25.1873,25.1317,25.1873,7500.0
2005-06-27 14:50:00,31.73,31.75,31.68,31.75,14700.0,25.1873,25.2032,25.1476,25.2032,14700.0
2005-06-27 15:00:00,31.75,31.76,31.67,31.76,19600.0,25.2032,25.2111,25.1397,25.2111,19600.0
2005-06-27 15:10:00,31.76,31.78,31.71,31.77,25800.0,25.2111,25.227,25.1714,25.2191,25800.0
2005-06-27 15:20:00,31.77,31.8,31.75,31.76,24100.0,25.2191,25.2429,25.2032,25.2111,24100.0
2005-06-27 15:30:00,31.77,31.79,31.74,31.76,22100.0,25.2191,25.2349,25.1953,25.2111,22100.0
2005-06-27 15:40:00,31.76,31.76,31.71,31.71,19000.0,25.2111,25.2111,25.1714,25.1714,19000.0
2005-06-27 15:50:00,31.73,31.76,31.71,31.73,27600.0,25.1873,25.2111,25.1714,25.1873,27600.0
2005-06-28 09:30:00,31.79,31.9,31.79,31.86,10300.0,25.2349,25.3223,25.2349,25.2905,10300.0
2005-06-28 09:40:00,31.87,31.95,31.79,31.95,22400.0,25.2984,25.3619,25.2349,25.3619,22400.0
2005-06-28 09:50:00,31.94,32.01,31.94,32.01,6800.0,25.354,25.4096,25.354,25.4096,6800.0
2005-06-28 10:00:00,32.02,32.06,31.98,32.05,13500.0,25.4175,25.4493,25.3858,25.4413,13500.0
2005-06-28 10:10:00,32.05,32.05,31.98,32.01,12600.0,25.4413,25.4413,25.3858,25.4096,12600.0
2005-06-28 10:20:00,32.01,32.06,32.01,32.04,4600.0,25.4096,25.4493,25.4096,25.4334,4600.0
2005-06-28 10:30:00,32.04,32.09,32.03,32.04,6100.0,25.4334,25.4731,25.4255,25.4334,6100.0
2005-06-28 10:40:00,32.05,32.07,32.04,32.04,2800.0,25.4413,25.4572,25.4334,25.4334,2800.0
2005-06-28 10:50:00,32.04,32.04,31.96,31.96,4300.0,25.4334,25.4334,25.3699,25.3699,4300.0
2005-06-28 11:00:00,31.97,31.97,31.93,31.96,11900.0,25.3778,25.3778,25.3461,25.3699,11900.0
2005-06-28 11:10:00,31.96,31.99,31.93,31.99,5300.0,25.3699,25.3937,25.3461,25.3937,5300.0
2005-06-28 11:20:00,32.0,32.04,31.97,32.02,12200.0,25.4016,25.4334,25.3778,25.4175,12200.0
2005-06-28 11:30:00,32.01,32.12,32.01,32.11,9700.0,25.4096,25.4969,25.4096,25.489,9700.0
2005-06-28 11:40:00,32.11,32.13,32.05,32.05,5000.0,25.489,25.5048,25.4413,25.4413,5000.0
2005-06-28 11:50:00,32.05,32.07,32.03,32.04,7400.0,25.4413,25.4572,25.4255,25.4334,7400.0
2005-06-28 12:00:00,32.04,32.04,32.03,32.03,4400.0,25.4334,25.4334,25.4255,25.4255,4400.0
2005-06-28 12:10:00,32.04,32.04,31.99,31.99,8600.0,25.4334,25.4334,25.3937,25.3937,8600.0
2005-06-28 12:20:00,32.0,32.01,31.98,31.98,4800.0,25.4016,25.4096,25.3858,25.3858,4800.0
2005-06-28 12:30:00,31.97,31.97,31.93,31.94,6900.0,25.3778,25.3778,25.3461,25.354,6900.0
2005-06-28 12:40:00,31.95,31.96,31.94,31.96,5200.0,25.3619,25.3699,25.354,25.3699,5200.0
2005-06-28 12:50:00,31.95,31.95,31.92,31.94,10200.0,25.3619,25.3619,25.3381,25.354,10200.0
2005-06-28 13:00:00,31.94,32.01,31.87,32.01,22000.0,25.354,25.4096,25.2984,25.4096,22000.0
2005-06-28 13:10:00,32.01,32.04,32.0,32.04,9100.0,25.4096,25.4334,25.4016,25.4334,9100.0
2005-06-28 13:20:00,32.04,32.05,32.03,32.04,9400.0,25.4334,25.4413,25.4255,25.4334,9400.0
2005-06-28 13:30:00,32.04,32.08,32.04,32.05,5100.0,25.4334,25.4651,25.4334,25.4413,5100.0
2005-06-28 13:40:00,32.04,32.07,32.04,32.07,3700.0,25.4334,25.4572,25.4334,25.4572,3700.0
2005-06-28 13:50:00,32.07,32.08,32.06,32.06,4100.0,25.4572,25.4651,25.4493,25.4493,4100.0
2005-06-28 14:00:00,32.06,32.06,32.01,32.03,12300.0,25.4493,25.4493,25.4096,25.4255,12300.0
2005-06-28 14:10:00,32.02,32.05,32.02,32.04,6900.0,25.4175,25.4413,25.4175,25.4334,6900.0
2005-06-28 14:20:00,32.04,32.04,32.02,32.03,5100.0,25.4334,25.4334,25.4175,25.4255,5100.0
2005-06-28 14:30:00,32.04,32.04,32.02,32.03,9100.0,25.4334,25.4334,25.4175,25.4255,9100.0
2005-06-28 14:40:00,32.03,32.06,32.02,32.04,13400.0,25.4255,25.4493,25.4175,25.4334,13400.0
2005-06-28 14:50:00,32.05,32.05,32.01,32.03,7900.0,25.4413,25.4413,25.4096,25.4255,7900.0
2005-06-28 15:00:00,32.02,32.03,31.99,32.02,13700.0,25.4175,25.4255,25.3937,25.4175,13700.0
2005-06-28 15:10:00,32.03,32.03,31.99,31.99,7800.0,25.4255,25.4255,25.3937,25.3937,7800.0
2005-06-28 15:20:00,31.99,31.99,31.95,31.97,8200.0,25.3937,25.3937,25.3619,25.3778,8200.0
2005-06-28 15:30:00,31.97,32.02,31.96,31.99,12000.0,25.3778,25.4175,25.3699,25.3937,12000.0
2005-06-28 15:40:00,31.99,31.99,31.92,31.94,29900.0,25.3937,25.3937,25.3381,25.354,29900.0
2005-06-28 15:50:00,31.94,32.1,31.94,32.1,50400.0,25.354,25.481,25.354,25.481,50400.0
2005-06-29 09:30:00,32.11,32.11,32.0,32.01,9500.0,25.489,25.489,25.4016,25.4096,9500.0
2005-06-29 09:40:00,32.02,32.05,31.98,32.05,6100.0,25.4175,25.4413,25.3858,25.4413,6100.0
2005-06-29 09:50:00,32.06,32.07,32.02,32.05,4200.0,25.4493,25.4572,25.4175,25.4413,4200.0
2005-06-29 10:00:00,32.05,32.09,32.05,32.08,7300.0,25.4413,25.4731,25.4413,25.4651,7300.0
2005-06-29 10:10:00,32.09,32.1,32.05,32.07,5400.0,25.4731,25.481,25.4413,25.4572,5400.0
2005-06-29 10:20:00,32.09,32.13,32.08,32.12,12100.0,25.4731,25.5048,25.4651,25.4969,12100.0
2005-06-29 10:30:00,32.15,32.27,32.14,32.24,11200.0,25.5207,25.616,25.5128,25.5922,11200.0
2005-06-29 10:40:00,32.24,32.27,32.22,32.27,8300.0,25.5922,25.616,25.5763,25.616,8300.0
2005-06-29 10:50:00,32.27,32.31,32.27,32.28,7900.0,25.616,25.6477,25.616,25.6239,7900.0
2005-06-29 11:00:00,32.27,32.27,32.15,32.15,5900.0,25.616,25.616,25.5207,25.5207,5900.0
2005-06-29 11:10:00,32.16,32.16,32.13,32.15,6300.0,25.5286,25.5286,25.5048,25.5207,6300.0
2005-06-29 11:20:00,32.16,32.17,32.15,32.17,3700.0,25.5286,25.5366,25.5207,25.5366,3700.0
2005-06-29 11:30:00,32.17,32.19,32.17,32.17,1400.0,25.5366,25.5525,25.5366,25.5366,1400.0
2005-06-29 11:40:00,32.19,32.22,32.19,32.22,4700.0,25.5525,25.5763,25.5525,25.5763,4700.0
2005-06-29 11:50:00,32.23,32.24,32.23,32.24,4700.0,25.5842,25.5922,25.5842,25.5922,4700.0
2005-06-29 12:00:00,32.24,32.27,32.2,32.27,31000.0,25.5922,25.616,25.5604,25.616,31000.0
2005-06-29 12:10:00,32.26,32.28,32.25,32.27,6300.0,25.608,25.6239,25.6001,25.616,6300.0
2005-06-29 12:20:00,32.27,32.28,32.26,32.28,5700.0,25.616,25.6239,25.608,25.6239,5700.0
2005-06-29 12:30:00,32.27,32.27,32.26,32.27,3600.0,25.616,25.616,25.608,25.616,3600.0
2005-06-29 12:40:00,32.27,32.29,32.27,32.28,5100.0,25.616,25.6318,25.616,25.6239,5100.0
2005-06-29 12:50:00,32.27,32.28,32.25,32.25,4500.0,25.616,25.6239,25.6001,25.6001,4500.0
2005-06-29 13:00:00,32.25,32.28,32.25,32.28,6600.0,25.6001,25.6239,25.6001,25.6239,6600.0
2005-06-29 13:10:00,32.28,32.28,32.27,32.27,3500.0,25.6239,25.6239,25.616,25.616,3500.0
2005-06-29 13:20:00,32.27,32.27,32.25,32.25,5000.0,25.616,25.616,25.6001,25.6001,5000.0
2005-06-29 13:30:00,32.25,32.27,32.25,32.25,3400.0,25.6001,25.616,25.6001,25.6001,3400.0
2005-06-29 13:40:00,32.26,32.26,32.25,32.25,9300.0,25.608,25.608,25.6001,25.6001,9300.0
2005-06-29 13:50:00,32.25,32.25,32.23,32.23,18400.0,25.6001,25.6001,25.5842,25.5842,18400.0
2005-06-29 14:00:00,32.23,32.26,32.08,32.23,8800.0,25.5842,25.608,25.4651,25.5842,8800.0
2005-06-29 14:10:00,32.23,32.26,32.08,32.24,15900.0,25.5842,25.608,25.4651,25.5922,15900.0
2005-06-29 14:20:00,32.23,32.25,32.23,32.24,5800.0,25.5842,25.6001,25.5842,25.5922,5800.0
2005-06-29 14:30:00,32.25,32.27,32.24,32.25,10200.0,25.6001,25.616,25.5922,25.6001,10200.0
2005-06-29 14:40:00,32.25,32.25,32.22,32.22,10700.0,25.6001,25.6001,25.5763,25.5763,10700.0
2005-06-29 14:50:00,32.22,32.22,32.16,32.17,9700.0,25.5763,25.5763,25.5286,25.5366,9700.0
2005-06-29 15:00:00,32.16,32.2,32.15,32.2,11100.0,25.5286,25.5604,25.5207,25.5604,11100.0
2005-06-29 15:10:00,32.19,32.27,32.17,32.26,22100.0,25.5525,25.616,25.5366,25.608,22100.0
2005-06-29 15:20:00,32.25,32.26,32.25,32.26,29900.0,25.6001,25.608,25.6001,25.608,29900.0
2005-06-29 15:30:00,32.25,32.28,32.25,32.28,29200.0,25.6001,25.6239,25.6001,25.6239,29200.0
2005-06-29 15:40:00,32.28,32.32,32.28,32.32,11100.0,25.6239,25.6557,25.6239,25.6557,11100.0
2005-06-29 15:50:00,32.32,32.32,32.26,32.26,15000.0,25.6557,25.6557,25.608,25.608,15000.0
2005-06-30 09:30:00,32.16,32.22,32.13,32.13,23200.0,25.5286,25.5763,25.5048,25.5048,23200.0
2005-06-30 09:40:00,32.13,32.18,32.11,32.15,3600.0,25.5048,25.5445,25.489,25.5207,3600.0
2005-06-30 09:50:00,32.13,32.13,32.03,32.12,14200.0,25.5048,25.5048,25.4255,25.4969,14200.0
2005-06-30 10:00:00,32.12,32.2,32.06,32.15,9500.0,25.4969,25.5604,25.4493,25.5207,9500.0
2005-06-30 10:10:00,32.14,32.14,32.09,32.1,8100.0,25.5128,25.5128,25.4731,25.481,8100.0
2005-06-30 10:20:00,32.1,32.11,32.05,32.05,8400.0,25.481,25.489,25.4413,25.4413,8400.0
2005-06-30 10:30:00,32.05,32.09,32.04,32.09,8100.0,25.4413,25.4731,25.4334,25.4731,8100.0
2005-06-30 10:40:00,32.09,32.13,32.09,32.12,8000.0,25.4731,25.5048,25.4731,25.4969,8000.0
2005-06-30 10:50:00,32.13,32.13,32.12,32.12,9800.0,25.5048,25.5048,25.4969,25.4969,9800.0
2005-06-30 11:00:00,32.12,32.13,32.08,32.1,16400.0,25.4969,25.5048,25.4651,25.481,16400.0
2005-06-30 11:10:00,32.08,32.08,32.04,32.07,5200.0,25.4651,25.4651,25.4334,25.4572,5200.0
2005-06-30 11:20:00,32.07,32.1,32.06,32.06,6800.0,25.4572,25.481,25.4493,25.4493,6800.0
2005-06-30 11:30:00,32.05,32.09,32.05,32.07,4500.0,25.4413,25.4731,25.4413,25.4572,4500.0
2005-06-30 11:40:00,32.08,32.09,32.06,32.07,5900.0,25.4651,25.4731,25.4493,25.4572,5900.0
2005-06-30 11:50:00,32.08,32.13,32.08,32.13,11600.0,25.4651,25.5048,25.4651,25.5048,11600.0
2005-06-30 12:00:00,32.13,32.13,32.11,32.13,18600.0,25.5048,25.5048,25.489,25.5048,18600.0
2005-06-30 12:10:00,32.12,32.18,32.11,32.15,17700.0,25.4969,25.5445,25.489,25.5207,17700.0
2005-06-30 12:20:00,32.15,32.16,32.12,32.16,6400.0,25.5207,25.5286,25.4969,25.5286,6400.0
2005-06-30 12:30:00,32.15,32.17,32.13,32.17,5800.0,25.5207,25.5366,25.5048,25.5366,5800.0
2005-06-30 12:40:00,32.17,32.19,32.17,32.18,5100.0,25.5366,25.5525,25.5366,25.5445,5100.0
2005-06-30 12:50:00,32.17,32.18,32.17,32.18,7300.0,25.5366,25.5445,25.5366,25.5445,7300.0
2005-06-30 13:00:00,32.19,32.19,32.16,32.17,3800.0,25.5525,25.5525,25.5286,25.5366,3800.0
2005-06-30 13:10:00,32.17,32.18,32.16,32.16,4600.0,25.5366,25.5445,25.5286,25.5286,4600.0
2005-06-30 13:20:00,32.16,32.17,32.16,32.16,3000.0,25.5286,25.5366,25.5286,25.5286,3000.0
2005-06-30 13:30:00,32.16,32.18,32.13,32.16,19500.0,25.5286,25.5445,25.5048,25.5286,19500.0
2005-06-30 13:40:00,32.16,32.18,32.16,32.17,8500.0,25.5286,25.5445,25.5286,25.5366,8500.0
2005-06-30 13:50:00,32.17,32.29,32.17,32.28,16100.0,25.5366,25.6318,25.5366,25.6239,16100.0
2005-06-30 14:00:00,32.28,32.29,32.27,32.27,9900.0,25.6239,25.6318,25.616,25.616,9900.0
2005-06-30 14:10:00,32.28,32.3,32.22,32.28,25100.0,25.6239,25.6398,25.5763,25.6239,25100.0
2005-06-30 14:20:00,32.27,32.27,32.17,32.17,24200.0,25.616,25.616,25.5366,25.5366,24200.0
2005-06-30 14:30:00,32.2,32.24,32.17,32.17,36600.0,25.5604,25.5922,25.5366,25.5366,36600.0
2005-06-30 14:40:00,32.18,32.2,32.16,32.17,31500.0,25.5445,25.5604,25.5286,25.5366,31500.0
2005-06-30 14:50:00,32.2,32.26,32.18,32.25,17600.0,25.5604,25.608,25.5445,25.6001,17600.0
2005-06-30 15:00:00,32.25,32.26,32.21,32.21,17000.0,25.6001,25.608,25.5683,25.5683,17000.0
2005-06-30 15:10:00,32.22,32.28,32.21,32.27,11000.0,25.5763,25.6239,25.5683,25.616,11000.0
2005-06-30 15:20:00,32.27,32.31,32.26,32.27,49900.0,25.616,25.6477,25.608,25.616,49900.0
2005-06-30 15:30:00,32.28,32.33,32.27,32.28,38400.0,25.6239,25.6636,25.616,25.6239,38400.0
2005-06-30 15:40:00,32.28,32.36,32.28,32.33,78200.0,25.6239,25.6874,25.6239,25.6636,78200.0
2005-06-30 15:50:00,32.33,32.38,32.33,32.35,118700.0,25.6636,25.7033,25.6636,25.6795,118700.0
2005-07-01 09:30:00,32.49,32.5,32.33,32.36,36400.0,25.7906,25.7985,25.6636,25.6874,36400.0
2005-07-01 09:40:00,32.36,32.36,32.09,32.14,21500.0,25.6874,25.6874,25.4731,25.5128,21500.0
2005-07-01 09:50:00,32.15,32.16,32.09,32.14,15700.0,25.5207,25.5286,25.4731,25.5128,15700.0
2005-07-01 10:00:00,32.14,32.27,32.11,32.14,37800.0,25.5128,25.616,25.489,25.5128,37800.0
2005-07-01 10:10:00,32.15,32.16,32.1,32.1,24500.0,25.5207,25.5286,25.481,25.481,24500.0
2005-07-01 10:20:00,32.1,32.11,32.08,32.11,22600.0,25.481,25.489,25.4651,25.489,22600.0
2005-07-01 10:30:00,32.12,32.23,32.12,32.21,17600.0,25.4969,25.5842,25.4969,25.5683,17600.0
2005-07-01 10:40:00,32.21,32.21,32.11,32.13,13200.0,25.5683,25.5683,25.489,25.5048,13200.0
2005-07-01 10:50:00,32.11,32.11,32.01,32.09,10800.0,25.489,25.489,25.4096,25.4731,10800.0
2005-07-01 11:00:00,32.1,32.1,32.03,32.04,31600.0,25.481,25.481,25.4255,25.4334,31600.0
2005-07-01 11:10:00,32.04,32.11,32.02,32.11,16800.0,25.4334,25.489,25.4175,25.489,16800.0
2005-07-01 11:20:00,32.12,32.15,32.1,32.14,23800.0,25.4969,25.5207,25.481,25.5128,23800.0
2005-07-01 11:30:00,32.14,32.14,32.1,32.11,17500.0,25.5128,25.5128,25.481,25.489,17500.0
2005-07-01 11:40:00,32.11,32.11,32.1,32.11,19700.0,25.489,25.489,25.481,25.489,19700.0
2005-07-01 11:50:00,32.11,32.12,32.08,32.08,32300.0,25.489,25.4969,25.4651,25.4651,32300.0
2005-07-01 12:00:00,32.09,32.12,32.08,32.1,10400.0,25.4731,25.4969,25.4651,25.481,10400.0
2005-07-01 12:10:00,32.11,32.11,32.09,32.1,11700.0,25.489,25.489,25.4731,25.481,11700.0
2005-07-01 12:20:00,32.1,32.15,32.1,32.14,10900.0,25.481,25.5207,25.481,25.5128,10900.0
2005-07-01 12:30:00,32.14,32.18,32.13,32.16,6800.0,25.5128,25.5445,25.5048,25.5286,6800.0
2005-07-01 12:40:00,32.11,32.15,32.11,32.14,8600.0,25.489,25.5207,25.489,25.5128,8600.0
2005-07-01 12:50:00,32.16,32.19,32.09,32.17,7400.0,25.5286,25.5525,25.4731,25.5366,7400.0
2005-07-01 13:00:00,32.16,32.16,32.12,32.13,5100.0,25.5286,25.5286,25.4969,25.5048,5100.0
2005-07-01 13:10:00,32.13,32.16,32.13,32.16,1900.0,25.5048,25.5286,25.5048,25.5286,1900.0
2005-07-01 13:20:00,32.17,32.2,32.17,32.17,4700.0,25.5366,25.5604,25.5366,25.5366,4700.0
2005-07-01 13:30:00,32.16,32.16,32.11,32.11,5400.0,25.5286,25.5286,25.489,25.489,5400.0
2005-07-01 13:40:00,32.1,32.1,32.07,32.07,5400.0,25.481,25.481,25.4572,25.4572,5400.0
2005-07-01 13:50:00,32.08,32.09,32.06,32.07,10400.0,25.4651,25.4731,25.4493,25.4572,10400.0
2005-07-01 14:00:00,32.07,32.12,32.06,32.12,4100.0,25.4572,25.4969,25.4493,25.4969,4100.0
2005-07-01 14:10:00,32.12,32.14,32.1,32.1,4700.0,25.4969,25.5128,25.481,25.481,4700.0
2005-07-01 14:20:00,32.1,32.1,32.07,32.07,6400.0,25.481,25.481,25.4572,25.4572,6400.0
2005-07-01 14:30:00,32.08,32.12,32.08,32.11,4300.0,25.4651,25.4969,25.4651,25.489,4300.0
2005-07-01 14:40:00,32.11,32.14,32.11,32.13,4500.0,25.489,25.5128,25.489,25.5048,4500.0
2005-07-01 14:50:00,32.13,32.16,32.11,32.14,6600.0,25.5048,25.5286,25.489,25.5128,6600.0
2005-07-01 15:00:00,32.14,32.14,32.07,32.09,9000.0,25.5128,25.5128,25.4572,25.4731,9000.0
2005-07-01 15:10:00,32.09,32.13,32.08,32.1,7800.0,25.4731,25.5048,25.4651,25.481,7800.0
2005-07-01 15:20:00,32.09,32.1,32.07,32.09,7500.0,25.4731,25.481,25.4572,25.4731,7500.0
2005-07-01 15:30:00,32.1,32.16,32.09,32.16,6700.0,25.481,25.5286,25.4731,25.5286,6700.0
2005-07-01 15:40:00,32.16,32.21,32.15,32.2,23200.0,25.5286,25.5683,25.5207,25.5604,23200.0
2005-07-01 15:50:00,32.2,32.25,32.18,32.24,26600.0,25.5604,25.6001,25.5445,25.5922,26600.0
2005-07-05 09:30:00,32.15,32.16,31.65,31.85,42100.0,25.5207,25.5286,25.1238,25.2826,42100.0
2005-07-05 09:40:00,31.82,31.84,31.7,31.72,24300.0,25.2588,25.2746,25.1635,25.1794,24300.0
2005-07-05 09:50:00,31.72,31.75,31.66,31.75,11100.0,25.1794,25.2032,25.1317,25.2032,11100.0
2005-07-05 10:00:00,31.78,31.83,31.68,31.81,9300.0,25.227,25.2667,25.1476,25.2508,9300.0
2005-07-05 10:10:00,31.81,31.96,31.79,31.9,15600.0,25.2508,25.3699,25.2349,25.3223,15600.0
2005-07-05 10:20:00,31.89,31.91,31.87,31.91,7900.0,25.3143,25.3302,25.2984,25.3302,7900.0
2005-07-05 10:30:00,31.91,31.99,31.91,31.92,16100.0,25.3302,25.3937,25.3302,25.3381,16100.0
2005-07-05 10:40:00,31.92,31.99,31.89,31.98,9400.0,25.3381,25.3937,25.3143,25.3858,9400.0
2005-07-05 10:50:00,31.98,31.98,31.91,31.91,8900.0,25.3858,25.3858,25.3302,25.3302,8900.0
2005-07-05 11:00:00,31.91,31.92,31.88,31.89,11600.0,25.3302,25.3381,25.3064,25.3143,11600.0
2005-07-05 11:10:00,31.89,31.95,31.89,31.95,10100.0,25.3143,25.3619,25.3143,25.3619,10100.0
2005-07-05 11:20:00,31.95,32.01,31.94,32.01,9400.0,25.3619,25.4096,25.354,25.4096,9400.0
2005-07-05 11:30:00,32.0,32.01,31.98,32.01,9700.0,25.4016,25.4096,25.3858,25.4096,9700.0
2005-07-05 11:40:00,32.01,32.02,32.0,32.01,3300.0,25.4096,25.4175,25.4016,25.4096,3300.0
2005-07-05 11:50:00,32.01,32.02,32.01,32.01,4000.0,25.4096,25.4175,25.4096,25.4096,4000.0
2005-07-05 12:00:00,32.02,32.06,32.02,32.02,10900.0,25.4175,25.4493,25.4175,25.4175,10900.0
2005-07-05 12:10:00,32.02,32.03,32.02,32.02,7200.0,25.4175,25.4255,25.4175,25.4175,7200.0
2005-07-05 12:20:00,32.01,32.1,32.01,32.1,14800.0,25.4096,25.481,25.4096,25.481,14800.0
2005-07-05 12:30:00,32.1,32.12,32.09,32.1,10500.0,25.481,25.4969,25.4731,25.481,10500.0
2005-07-05 12:40:00,32.1,32.1,32.08,32.08,8400.0,25.481,25.481,25.4651,25.4651,8400.0
2005-07-05 12:50:00,32.08,32.09,32.07,32.07,8700.0,25.4651,25.4731,25.4572,25.4572,8700.0
2005-07-05 13:00:00,32.07,32.08,32.03,32.03,17700.0,25.4572,25.4651,25.4255,25.4255,17700.0
2005-07-05 13:10:00,32.03,32.03,32.02,32.02,5500.0,25.4255,25.4255,25.4175,25.4175,5500.0
2005-07-05 13:20:00,32.03,32.03,31.99,31.99,6500.0,25.4255,25.4255,25.3937,25.3937,6500.0
2005-07-05 13:30:00,31.99,32.03,31.88,31.89,26500.0,25.3937,25.4255,25.3064,25.3143,26500.0
2005-07-05 13:40:00,31.89,31.97,31.87,31.97,10300.0,25.3143,25.3778,25.2984,25.3778,10300.0
2005-07-05 13:50:00,31.97,31.98,31.92,31.92,8400.0,25.3778,25.3858,25.3381,25.3381,8400.0
2005-07-05 14:00:00,31.93,31.99,31.93,31.97,9000.0,25.3461,25.3937,25.3461,25.3778,9000.0
2005-07-05 14:10:00,31.97,31.97,31.93,31.97,5400.0,25.3778,25.3778,25.3461,25.3778,5400.0
2005-07-05 14:20:00,31.97,32.0,31.96,31.96,4200.0,25.3778,25.4016,25.3699,25.3699,4200.0
2005-07-05 14:30:00,31.96,32.0,31.95,32.0,10400.0,25.3699,25.4016,25.3619,25.4016,10400.0
2005-07-05 14:40:00,32.0,32.08,32.0,32.08,11500.0,25.4016,25.4651,25.4016,25.4651,11500.0
2005-07-05 14:50:00,32.07,32.12,32.07,32.08,10000.0,25.4572,25.4969,25.4572,25.4651,10000.0
2005-07-05 15:00:00,32.07,32.11,32.07,32.07,8200.0,25.4572,25.489,25.4572,25.4572,8200.0
2005-07-05 15:10:00,32.06,32.06,32.04,32.06,6200.0,25.4493,25.4493,25.4334,25.4493,6200.0
2005-07-05 15:20:00,32.06,32.12,32.06,32.09,13800.0,25.4493,25.4969,25.4493,25.4731,13800.0
2005-07-05 15:30:00,32.08,32.12,32.08,32.12,11000.0,25.4651,25.4969,25.4651,25.4969,11000.0
2005-07-05 15:40:00,32.12,32.13,32.01,32.12,40000.0,25.4969,25.5048,25.4096,25.4969,40000.0
2005-07-05 15:50:00,32.12,32.12,31.98,32.0,62000.0,25.4969,25.4969,25.3858,25.4016,62000.0
2005-07-06 09:30:00,31.84,31.9,31.73,31.82,28000.0,25.2746,25.3223,25.1873,25.2588,28000.0
2005-07-06 09:40:00,31.76,31.96,31.72,31.86,15500.0,25.2111,25.3699,25.1794,25.2905,15500.0
2005-07-06 09:50:00,31.88,31.92,31.85,31.91,6500.0,25.3064,25.3381,25.2826,25.3302,6500.0
2005-07-06 10:00:00,31.91,31.95,31.86,31.94,7900.0,25.3302,25.3619,25.2905,25.354,7900.0
2005-07-06 10:10:00,31.94,31.94,31.89,31.9,10800.0,25.354,25.354,25.3143,25.3223,10800.0
2005-07-06 10:20:00,31.9,31.9,31.86,31.86,10800.0,25.3223,25.3223,25.2905,25.2905,10800.0
2005-07-06 10:30:00,31.87,31.89,31.82,31.89,9200.0,25.2984,25.3143,25.2588,25.3143,9200.0
2005-07-06 10:40:00,31.9,31.92,31.86,31.91,3900.0,25.3223,25.3381,25.2905,25.3302,3900.0
2005-07-06 10:50:00,31.91,31.91,31.87,31.89,3100.0,25.3302,25.3302,25.2984,25.3143,3100.0
2005-07-06 11:00:00,31.88,31.94,31.85,31.92,9700.0,25.3064,25.354,25.2826,25.3381,9700.0
2005-07-06 11:10:00,31.9,31.94,31.88,31.93,3200.0,25.3223,25.354,25.3064,25.3461,3200.0
2005-07-06 11:20:00,31.92,31.93,31.83,31.83,9000.0,25.3381,25.3461,25.2667,25.2667,9000.0
2005-07-06 11:30:00,31.83,31.87,31.83,31.86,8300.0,25.2667,25.2984,25.2667,25.2905,8300.0
2005-07-06 11:40:00,31.85,31.86,31.84,31.85,2600.0,25.2826,25.2905,25.2746,25.2826,2600.0
2005-07-06 11:50:00,31.85,31.86,31.84,31.86,1900.0,25.2826,25.2905,25.2746,25.2905,1900.0
2005-07-06 12:00:00,31.85,31.87,31.84,31.84,4200.0,25.2826,25.2984,25.2746,25.2746,4200.0
2005-07-06 12:10:00,31.84,31.85,31.83,31.83,1900.0,25.2746,25.2826,25.2667,25.2667,1900.0
2005-07-06 12:20:00,31.84,31.85,31.75,31.75,10300.0,25.2746,25.2826,25.2032,25.2032,10300.0
2005-07-06 12:30:00,31.79,31.79,31.72,31.75,8900.0,25.2349,25.2349,25.1794,25.2032,8900.0
2005-07-06 12:40:00,31.76,31.8,31.74,31.76,7800.0,25.2111,25.2429,25.1953,25.2111,7800.0
2005-07-06 12:50:00,31.76,31.78,31.75,31.78,5000.0,25.2111,25.227,25.2032,25.227,5000.0
2005-07-06 13:00:00,31.78,31.8,31.77,31.8,2800.0,25.227,25.2429,25.2191,25.2429,2800.0
2005-07-06 13:10:00,31.79,31.82,31.76,31.77,5600.0,25.2349,25.2588,25.2111,25.2191,5600.0
2005-07-06 13:20:00,31.8,31.8,31.78,31.78,3600.0,25.2429,25.2429,25.227,25.227,3600.0
2005-07-06 13:30:00,31.77,31.8,31.76,31.77,3300.0,25.2191,25.2429,25.2111,25.2191,3300.0
2005-07-06 13:40:00,31.77,31.78,31.74,31.76,3000.0,25.2191,25.227,25.1953,25.2111,3000.0
2005-07-06 13:50:00,31.76,31.77,31.73,31.76,7300.0,25.2111,25.2191,25.1873,25.2111,7300.0
2005-07-06 14:00:00,31.75,31.75,31.69,31.71,6500.0,25.2032,25.2032,25.1556,25.1714,6500.0
2005-07-06 14:10:00,31.72,31.73,31.71,31.71,6700.0,25.1794,25.1873,25.1714,25.1714,6700.0
2005-07-06 14:20:00,31.71,31.72,31.58,31.61,15400.0,25.1714,25.1794,25.0682,25.0921,15400.0
2005-07-06 14:30:00,31.59,31.61,31.54,31.56,8700.0,25.0762,25.0921,25.0365,25.0524,8700.0
2005-07-06 14:40:00,31.56,31.57,31.53,31.55,9800.0,25.0524,25.0603,25.0286,25.0444,9800.0
2005-07-06 14:50:00,31.55,31.59,31.53,31.56,15800.0,25.0444,25.0762,25.0286,25.0524,15800.0
2005-07-06 15:00:00,31.55,31.64,31.55,31.64,26600.0,25.0444,25.1159,25.0444,25.1159,26600.0
2005-07-06 15:10:00,31.64,31.64,31.59,31.59,11200.0,25.1159,25.1159,25.0762,25.0762,11200.0
2005-07-06 15:20:00,31.59,31.65,31.56,31.65,13500.0,25.0762,25.1238,25.0524,25.1238,13500.0
2005-07-06 15:30:00,31.62,31.64,31.58,31.61,25200.0,25.1,25.1159,25.0682,25.0921,25200.0
2005-07-06 15:40:00,31.62,31.63,31.56,31.62,39000.0,25.1,25.1079,25.0524,25.1,39000.0
2005-07-06 15:50:00,31.62,31.69,31.61,31.62,67400.0,25.1,25.1556,25.0921,25.1,67400.0
2005-07-07 09:30:00,31.2,31.3,30.75,31.02,36900.0,24.7666,24.846,24.4094,24.6237,36900.0
2005-07-07 09:40:00,31.07,31.1,30.9,31.1,11900.0,24.6634,24.6872,24.5285,24.6872,11900.0
2005-07-07 09:50:00,31.2,31.2,30.96,31.06,26600.0,24.7666,24.7666,24.5761,24.6555,26600.0
2005-07-07 10:00:00,31.02,31.1,30.98,31.08,11000.0,24.6237,24.6872,24.592,24.6713,11000.0
2005-07-07 10:10:00,31.09,31.15,31.06,31.14,10400.0,24.6793,24.7269,24.6555,24.719,10400.0
2005-07-07 10:20:00,31.15,31.18,31.09,31.13,6300.0,24.7269,24.7507,24.6793,24.711,6300.0
2005-07-07 10:30:00,31.12,31.17,31.08,31.1,12400.0,24.7031,24.7428,24.6713,24.6872,12400.0
2005-07-07 10:40:00,31.11,31.13,31.06,31.07,11400.0,24.6952,24.711,24.6555,24.6634,11400.0
2005-07-07 10:50:00,31.07,31.18,30.96,31.17,29900.0,24.6634,24.7507,24.5761,24.7428,29900.0
2005-07-07 11:00:00,31.18,31.26,31.15,31.24,15400.0,24.7507,24.8142,24.7269,24.7984,15400.0
2005-07-07 11:10:00,31.26,31.34,31.21,31.32,13600.0,24.8142,24.8777,24.7745,24.8619,13600.0
2005-07-07 11:20:00,31.32,31.37,31.31,31.37,14600.0,24.8619,24.9015,24.8539,24.9015,14600.0
2005-07-07 11:30:00,31.37,31.37,31.33,31.36,8800.0,24.9015,24.9015,24.8698,24.8936,8800.0
2005-07-07 11:40:00,31.37,31.41,31.35,31.38,9400.0,24.9015,24.9333,24.8857,24.9095,9400.0
2005-07-07 11:50:00,31.4,31.47,31.37,31.47,18300.0,24.9254,24.9809,24.9015,24.9809,18300.0
2005-07-07 12:00:00,31.47,31.49,31.42,31.43,12600.0,24.9809,24.9968,24.9412,24.9492,12600.0
2005-07-07 12:10:00,31.43,31.54,31.43,31.54,9100.0,24.9492,25.0365,24.9492,25.0365,9100.0
2005-07-07 12:20:00,31.54,31.58,31.53,31.55,9900.0,25.0365,25.0682,25.0286,25.0444,9900.0
2005-07-07 12:30:00,31.55,31.55,31.5,31.55,4500.0,25.0444,25.0444,25.0047,25.0444,4500.0
2005-07-07 12:40:00,31.55,31.56,31.53,31.55,2800.0,25.0444,25.0524,25.0286,25.0444,2800.0
2005-07-07 12:50:00,31.55,31.56,31.47,31.49,9700.0,25.0444,25.0524,24.9809,24.9968,9700.0
2005-07-07 13:00:00,31.48,31.54,31.48,31.53,5800.0,24.9889,25.0365,24.9889,25.0286,5800.0
2005-07-07 13:10:00,31.54,31.56,31.53,31.56,6500.0,25.0365,25.0524,25.0286,25.0524,6500.0
2005-07-07 13:20:00,31.56,31.57,31.52,31.53,9800.0,25.0524,25.0603,25.0206,25.0286,9800.0
2005-07-07 13:30:00,31.53,31.55,31.53,31.54,5500.0,25.0286,25.0444,25.0286,25.0365,5500.0
2005-07-07 13:40:00,31.55,31.62,31.55,31.57,13900.0,25.0444,25.1,25.0444,25.0603,13900.0
2005-07-07 13:50:00,31.55,31.57,31.47,31.49,20400.0,25.0444,25.0603,24.9809,24.9968,20400.0
2005-07-07 14:00:00,31.49,31.5,31.48,31.49,6800.0,24.9968,25.0047,24.9889,24.9968,6800.0
2005-07-07 14:10:00,31.5,31.5,31.45,31.49,6500.0,25.0047,25.0047,24.965,24.9968,6500.0
2005-07-07 14:20:00,31.49,31.52,31.49,31.51,8200.0,24.9968,25.0206,24.9968,25.0127,8200.0
2005-07-07 14:30:00,31.49,31.54,31.49,31.53,7100.0,24.9968,25.0365,24.9968,25.0286,7100.0
2005-07-07 14:40:00,31.53,31.53,31.47,31.48,7300.0,25.0286,25.0286,24.9809,24.9889,7300.0
2005-07-07 14:50:00,31.48,31.55,31.48,31.55,7300.0,24.9889,25.0444,24.9889,25.0444,7300.0
2005-07-07 15:00:00,31.56,31.65,31.56,31.62,32000.0,25.0524,25.1238,25.0524,25.1,32000.0
2005-07-07 15:10:00,31.62,31.63,31.55,31.57,21100.0,25.1,25.1079,25.0444,25.0603,21100.0
2005-07-07 15:20:00,31.58,31.62,31.55,31.59,47200.0,25.0682,25.1,25.0444,25.0762,47200.0
2005-07-07 15:30:00,31.6,31.71,31.6,31.67,17200.0,25.0841,25.1714,25.0841,25.1397,17200.0
2005-07-07 15:40:00,31.66,31.72,31.65,31.69,14500.0,25.1317,25.1794,25.1238,25.1556,14500.0
2005-07-07 15:50:00,31.7,31.74,31.7,31.7,13400.0,25.1635,25.1953,25.1635,25.1635,13400.0
2005-07-08 09:30:00,31.7,31.76,31.56,31.72,13000.0,25.1635,25.2111,25.0524,25.1794,13000.0
2005-07-08 09:40:00,31.79,31.84,31.73,31.81,10600.0,25.2349,25.2746,25.1873,25.2508,10600.0
2005-07-08 09:50:00,31.81,31.84,31.76,31.79,5900.0,25.2508,25.2746,25.2111,25.2349,5900.0
2005-07-08 10:00:00,31.79,31.8,31.7,31.78,8400.0,25.2349,25.2429,25.1635,25.227,8400.0
2005-07-08 10:10:00,31.78,31.83,31.73,31.73,6700.0,25.227,25.2667,25.1873,25.1873,6700.0
2005-07-08 10:20:00,31.74,31.85,31.74,31.85,5100.0,25.1953,25.2826,25.1953,25.2826,5100.0
2005-07-08 10:30:00,31.86,31.91,31.85,31.87,6400.0,25.2905,25.3302,25.2826,25.2984,6400.0
2005-07-08 10:40:00,31.86,31.89,31.81,31.88,6900.0,25.2905,25.3143,25.2508,25.3064,6900.0
2005-07-08 10:50:00,31.89,31.96,31.88,31.93,9300.0,25.3143,25.3699,25.3064,25.3461,9300.0
2005-07-08 11:00:00,31.92,31.93,31.89,31.89,6800.0,25.3381,25.3461,25.3143,25.3143,6800.0
2005-07-08 11:10:00,31.89,31.93,31.87,31.93,7400.0,25.3143,25.3461,25.2984,25.3461,7400.0
2005-07-08 11:20:00,31.91,32.0,31.91,31.95,15200.0,25.3302,25.4016,25.3302,25.3619,15200.0
2005-07-08 11:30:00,31.95,32.01,31.95,32.01,5400.0,25.3619,25.4096,25.3619,25.4096,5400.0
2005-07-08 11:40:00,32.0,32.02,32.0,32.02,3600.0,25.4016,25.4175,25.4016,25.4175,3600.0
2005-07-08 11:50:00,32.01,32.02,31.99,32.0,9700.0,25.4096,25.4175,25.3937,25.4016,9700.0
2005-07-08 12:00:00,32.01,32.17,32.01,32.17,12100.0,25.4096,25.5366,25.4096,25.5366,12100.0
2005-07-08 12:10:00,32.15,32.19,32.15,32.18,5400.0,25.5207,25.5525,25.5207,25.5445,5400.0
2005-07-08 12:20:00,32.16,32.2,32.15,32.15,5800.0,25.5286,25.5604,25.5207,25.5207,5800.0
2005-07-08 12:30:00,32.16,32.16,32.13,32.15,18500.0,25.5286,25.5286,25.5048,25.5207,18500.0
2005-07-08 12:40:00,32.12,32.14,32.11,32.14,6400.0,25.4969,25.5128,25.489,25.5128,6400.0
2005-07-08 12:50:00,32.13,32.18,32.13,32.18,5100.0,25.5048,25.5445,25.5048,25.5445,5100.0
2005-07-08 13:00:00,32.17,32.2,32.15,32.2,4500.0,25.5366,25.5604,25.5207,25.5604,4500.0
2005-07-08 13:10:00,32.19,32.2,32.17,32.17,4200.0,25.5525,25.5604,25.5366,25.5366,4200.0
2005-07-08 13:20:00,32.16,32.17,32.16,32.17,2600.0,25.5286,25.5366,25.5286,25.5366,2600.0
2005-07-08 13:30:00,32.17,32.17,32.14,32.15,4300.0,25.5366,25.5366,25.5128,25.5207,4300.0
2005-07-08 13:40:00,32.15,32.17,32.12,32.17,3600.0,25.5207,25.5366,25.4969,25.5366,3600.0
2005-07-08 13:50:00,32.15,32.15,32.1,32.13,5200.0,25.5207,25.5207,25.481,25.5048,5200.0
2005-07-08 14:00:00,32.13,32.14,32.11,32.12,5300.0,25.5048,25.5128,25.489,25.4969,5300.0
2005-07-08 14:10:00,32.11,32.16,32.1,32.13,5300.0,25.489,25.5286,25.481,25.5048,5300.0
2005-07-08 14:20:00,32.12,32.19,32.12,32.19,7200.0,25.4969,25.5525,25.4969,25.5525,7200.0
2005-07-08 14:30:00,32.19,32.22,32.17,32.17,8800.0,25.5525,25.5763,25.5366,25.5366,8800.0
2005-07-08 14:40:00,32.16,32.23,32.16,32.19,3100.0,25.5286,25.5842,25.5286,25.5525,3100.0
2005-07-08 14:50:00,32.22,32.25,32.17,32.25,7800.0,25.5763,25.6001,25.5366,25.6001,7800.0
2005-07-08 15:00:00,32.25,32.26,32.22,32.24,8600.0,25.6001,25.608,25.5763,25.5922,8600.0
2005-07-08 15:10:00,32.23,32.25,32.2,32.22,8600.0,25.5842,25.6001,25.5604,25.5763,8600.0
2005-07-08 15:20:00,32.22,32.26,32.18,32.21,24600.0,25.5763,25.608,25.5445,25.5683,24600.0
2005-07-08 15:30:00,32.22,32.22,32.15,32.19,22700.0,25.5763,25.5763,25.5207,25.5525,22700.0
2005-07-08 15:40:00,32.18,32.19,32.15,32.18,7500.0,25.5445,25.5525,25.5207,25.5445,7500.0
2005-07-08 15:50:00,32.13,32.18,32.1,32.1,65600.0,25.5048,25.5445,25.481,25.481,65600.0
2005-07-11 09:30:00,32.24,32.33,32.18,32.31,29700.0,25.5922,25.6636,25.5445,25.6477,29700.0
2005-07-11 09:40:00,32.4,32.53,32.32,32.48,21200.0,25.7192,25.8224,25.6557,25.7827,21200.0
2005-07-11 09:50:00,32.47,32.5,32.42,32.42,14100.0,25.7747,25.7985,25.735,25.735,14100.0
2005-07-11 10:00:00,32.45,32.45,32.3,32.33,8200.0,25.7589,25.7589,25.6398,25.6636,8200.0
2005-07-11 10:10:00,32.34,32.35,32.25,32.27,23400.0,25.6715,25.6795,25.6001,25.616,23400.0
2005-07-11 10:20:00,32.27,32.33,32.27,32.32,10400.0,25.616,25.6636,25.616,25.6557,10400.0
2005-07-11 10:30:00,32.32,32.33,32.23,32.28,10300.0,25.6557,25.6636,25.5842,25.6239,10300.0
2005-07-11 10:40:00,32.28,32.37,32.28,32.37,8800.0,25.6239,25.6953,25.6239,25.6953,8800.0
2005-07-11 10:50:00,32.37,32.41,32.35,32.39,7000.0,25.6953,25.7271,25.6795,25.7112,7000.0
2005-07-11 11:00:00,32.39,32.43,32.36,32.37,3300.0,25.7112,25.743,25.6874,25.6953,3300.0
2005-07-11 11:10:00,32.38,32.47,32.36,32.47,5900.0,25.7033,25.7747,25.6874,25.7747,5900.0
2005-07-11 11:20:00,32.47,32.48,32.38,32.41,12700.0,25.7747,25.7827,25.7033,25.7271,12700.0
2005-07-11 11:30:00,32.41,32.41,32.33,32.35,18400.0,25.7271,25.7271,25.6636,25.6795,18400.0
2005-07-11 11:40:00,32.36,32.39,32.35,32.36,4800.0,25.6874,25.7112,25.6795,25.6874,4800.0
2005-07-11 11:50:00,32.38,32.41,32.37,32.39,6900.0,25.7033,25.7271,25.6953,25.7112,6900.0
2005-07-11 12:00:00,32.38,32.38,32.36,32.36,3100.0,25.7033,25.7033,25.6874,25.6874,3100.0
2005-07-11 12:10:00,32.37,32.39,32.37,32.39,2900.0,25.6953,25.7112,25.6953,25.7112,2900.0
2005-07-11 12:20:00,32.38,32.4,32.34,32.34,7400.0,25.7033,25.7192,25.6715,25.6715,7400.0
2005-07-11 12:30:00,32.34,32.37,32.32,32.35,5100.0,25.6715,25.6953,25.6557,25.6795,5100.0
2005-07-11 12:40:00,32.35,32.35,32.33,32.35,4000.0,25.6795,25.6795,25.6636,25.6795,4000.0
2005-07-11 12:50:00,32.33,32.35,32.3,32.3,6000.0,25.6636,25.6795,25.6398,25.6398,6000.0
2005-07-11 13:00:00,32.28,32.29,32.22,32.26,10000.0,25.6239,25.6318,25.5763,25.608,10000.0
2005-07-11 13:10:00,32.26,32.28,32.25,32.27,9500.0,25.608,25.6239,25.6001,25.616,9500.0
2005-07-11 13:20:00,32.27,32.28,32.26,32.28,11800.0,25.616,25.6239,25.608,25.6239,11800.0
2005-07-11 13:30:00,32.28,32.32,32.28,32.31,4800.0,25.6239,25.6557,25.6239,25.6477,4800.0
2005-07-11 13:40:00,32.31,32.31,32.28,32.28,7500.0,25.6477,25.6477,25.6239,25.6239,7500.0
2005-07-11 13:50:00,32.29,32.31,32.23,32.28,18500.0,25.6318,25.6477,25.5842,25.6239,18500.0
2005-07-11 14:00:00,32.28,32.32,32.27,32.29,8200.0,25.6239,25.6557,25.616,25.6318,8200.0
2005-07-11 14:10:00,32.3,32.34,32.3,32.34,12000.0,25.6398,25.6715,25.6398,25.6715,12000.0
2005-07-11 14:20:00,32.34,32.34,32.25,32.28,14500.0,25.6715,25.6715,25.6001,25.6239,14500.0
2005-07-11 14:30:00,32.28,32.29,32.25,32.29,16900.0,25.6239,25.6318,25.6001,25.6318,16900.0
2005-07-11 14:40:00,32.29,32.33,32.29,32.32,26400.0,25.6318,25.6636,25.6318,25.6557,26400.0
2005-07-11 14:50:00,32.32,32.35,32.29,32.35,18300.0,25.6557,25.6795,25.6318,25.6795,18300.0
2005-07-11 15:00:00,32.34,32.34,32.3,32.32,8000.0,25.6715,25.6715,25.6398,25.6557,8000.0
2005-07-11 15:10:00,32.32,32.32,32.27,32.29,21400.0,25.6557,25.6557,25.616,25.6318,21400.0
2005-07-11 15:20:00,32.3,32.3,32.21,32.26,22900.0,25.6398,25.6398,25.5683,25.608,22900.0
2005-07-11 15:30:00,32.26,32.29,32.24,32.28,30400.0,25.608,25.6318,25.5922,25.6239,30400.0
2005-07-11 15:40:00,32.28,32.3,32.27,32.28,27100.0,25.6239,25.6398,25.616,25.6239,27100.0
2005-07-11 15:50:00,32.28,32.31,32.24,32.27,72700.0,25.6239,25.6477,25.5922,25.616,72700.0
2005-07-12 09:30:00,32.09,32.09,31.82,31.87,41300.0,25.4731,25.4731,25.2588,25.2984,41300.0
2005-07-12 09:40:00,31.89,32.12,31.89,32.06,18800.0,25.3143,25.4969,25.3143,25.4493,18800.0
2005-07-12 09:50:00,32.04,32.1,32.01,32.05,19100.0,25.4334,25.481,25.4096,25.4413,19100.0
2005-07-12 10:00:00,32.06,32.07,31.93,31.94,15300.0,25.4493,25.4572,25.3461,25.354,15300.0
2005-07-12 10:10:00,31.94,31.95,31.82,31.82,10600.0,25.354,25.3619,25.2588,25.2588,10600.0
2005-07-12 10:20:00,31.83,31.83,31.78,31.79,10900.0,25.2667,25.2667,25.227,25.2349,10900.0
2005-07-12 10:30:00,31.79,31.88,31.78,31.86,18000.0,25.2349,25.3064,25.227,25.2905,18000.0
2005-07-12 10:40:00,31.86,31.9,31.82,31.85,10700.0,25.2905,25.3223,25.2588,25.2826,10700.0
2005-07-12 10:50:00,31.86,31.94,31.84,31.94,9400.0,25.2905,25.354,25.2746,25.354,9400.0
2005-07-12 11:00:00,31.97,31.99,31.91,31.94,13200.0,25.3778,25.3937,25.3302,25.354,13200.0
2005-07-12 11:10:00,31.94,31.99,31.91,31.98,41000.0,25.354,25.3937,25.3302,25.3858,41000.0
2005-07-12 11:20:00,31.98,31.98,31.95,31.97,14500.0,25.3858,25.3858,25.3619,25.3778,14500.0
2005-07-12 11:30:00,31.97,31.97,31.95,31.96,13600.0,25.3778,25.3778,25.3619,25.3699,13600.0
2005-07-12 11:40:00,31.96,31.96,31.88,31.89,7400.0,25.3699,25.3699,25.3064,25.3143,7400.0
2005-07-12 11:50:00,31.88,31.91,31.84,31.91,24300.0,25.3064,25.3302,25.2746,25.3302,24300.0
2005-07-12 12:00:00,31.92,32.0,31.92,32.0,15400.0,25.3381,25.4016,25.3381,25.4016,15400.0
2005-07-12 12:10:00,32.0,32.05,32.0,32.02,24300.0,25.4016,25.4413,25.4016,25.4175,24300.0
2005-07-12 12:20:00,32.01,32.03,32.0,32.02,6600.0,25.4096,25.4255,25.4016,25.4175,6600.0
2005-07-12 12:30:00,32.03,32.04,32.0,32.03,8800.0,25.4255,25.4334,25.4016,25.4255,8800.0
2005-07-12 12:40:00,32.03,32.03,31.99,32.0,26400.0,25.4255,25.4255,25.3937,25.4016,26400.0
2005-07-12 12:50:00,31.99,31.99,31.9,31.9,27900.0,25.3937,25.3937,25.3223,25.3223,27900.0
2005-07-12 13:00:00,31.9,31.99,31.88,31.95,27700.0,25.3223,25.3937,25.3064,25.3619,27700.0
2005-07-12 13:10:00,31.95,32.0,31.92,31.99,9300.0,25.3619,25.4016,25.3381,25.3937,9300.0
2005-07-12 13:20:00,31.99,31.99,31.95,31.98,8800.0,25.3937,25.3937,25.3619,25.3858,8800.0
2005-07-12 13:30:00,31.98,32.0,31.94,31.95,12900.0,25.3858,25.4016,25.354,25.3619,12900.0
2005-07-12 13:40:00,31.95,31.98,31.92,31.98,10900.0,25.3619,25.3858,25.3381,25.3858,10900.0
2005-07-12 13:50:00,31.98,32.05,31.97,32.04,59700.0,25.3858,25.4413,25.3778,25.4334,59700.0
2005-07-12 14:00:00,32.04,32.1,32.04,32.06,25900.0,25.4334,25.481,25.4334,25.4493,25900.0
2005-07-12 14:10:00,32.06,32.07,32.02,32.06,16700.0,25.4493,25.4572,25.4175,25.4493,16700.0
2005-07-12 14:20:00,32.06,32.1,32.02,32.03,17300.0,25.4493,25.481,25.4175,25.4255,17300.0
2005-07-12 14:30:00,32.03,32.15,31.99,32.15,20100.0,25.4255,25.5207,25.3937,25.5207,20100.0
2005-07-12 14:40:00,32.15,32.17,32.13,32.17,14300.0,25.5207,25.5366,25.5048,25.5366,14300.0
2005-07-12 14:50:00,32.16,32.16,32.12,32.14,7100.0,25.5286,25.5286,25.4969,25.5128,7100.0
2005-07-12 15:00:00,32.15,32.18,32.14,32.17,9500.0,25.5207,25.5445,25.5128,25.5366,9500.0
2005-07-12 15:10:00,32.18,32.2,32.17,32.19,9800.0,25.5445,25.5604,25.5366,25.5525,9800.0
2005-07-12 15:20:00,32.19,32.19,32.1,32.14,19900.0,25.5525,25.5525,25.481,25.5128,19900.0
2005-07-12 15:30:00,32.14,32.14,32.11,32.13,18600.0,25.5128,25.5128,25.489,25.5048,18600.0
2005-07-12 15:40:00,32.12,32.12,31.97,32.03,31600.0,25.4969,25.4969,25.3778,25.4255,31600.0
2005-07-12 15:50:00,32.03,32.07,32.0,32.06,28200.0,25.4255,25.4572,25.4016,25.4493,28200.0
2005-07-13 09:30:00,32.0,32.15,31.96,32.06,18200.0,25.4016,25.5207,25.3699,25.4493,18200.0
2005-07-13 09:40:00,32.05,32.06,31.94,31.99,19100.0,25.4413,25.4493,25.354,25.3937,19100.0
2005-07-13 09:50:00,31.99,32.02,31.87,31.95,15800.0,25.3937,25.4175,25.2984,25.3619,15800.0
2005-07-13 10:00:00,31.95,32.04,31.95,31.97,12200.0,25.3619,25.4334,25.3619,25.3778,12200.0
2005-07-13 10:10:00,31.97,31.98,31.91,31.96,8200.0,25.3778,25.3858,25.3302,25.3699,8200.0
2005-07-13 10:20:00,31.93,31.94,31.88,31.92,9500.0,25.3461,25.354,25.3064,25.3381,9500.0
2005-07-13 10:30:00,31.92,32.04,31.92,32.01,9700.0,25.3381,25.4334,25.3381,25.4096,9700.0
2005-07-13 10:40:00,32.02,32.02,31.81,31.87,8000.0,25.4175,25.4175,25.2508,25.2984,8000.0
2005-07-13 10:50:00,31.92,32.0,31.91,31.92,6900.0,25.3381,25.4016,25.3302,25.3381,6900.0
2005-07-13 11:00:00,31.93,32.02,31.93,32.02,5300.0,25.3461,25.4175,25.3461,25.4175,5300.0
2005-07-13 11:10:00,32.01,32.03,31.97,32.03,8600.0,25.4096,25.4255,25.3778,25.4255,8600.0
2005-07-13 11:20:00,32.01,32.05,31.99,32.04,9600.0,25.4096,25.4413,25.3937,25.4334,9600.0
2005-07-13 11:30:00,32.04,32.07,32.02,32.03,4800.0,25.4334,25.4572,25.4175,25.4255,4800.0
2005-07-13 11:40:00,32.02,32.02,31.98,31.98,3100.0,25.4175,25.4175,25.3858,25.3858,3100.0
2005-07-13 11:50:00,31.97,31.97,31.95,31.95,3200.0,25.3778,25.3778,25.3619,25.3619,3200.0
2005-07-13 12:00:00,31.95,32.0,31.95,31.99,6400.0,25.3619,25.4016,25.3619,25.3937,6400.0
2005-07-13 12:10:00,31.99,32.02,31.98,32.01,4300.0,25.3937,25.4175,25.3858,25.4096,4300.0
2005-07-13 12:20:00,32.01,32.14,32.01,32.11,10200.0,25.4096,25.5128,25.4096,25.489,10200.0
2005-07-13 12:30:00,32.12,32.18,32.11,32.18,10000.0,25.4969,25.5445,25.489,25.5445,10000.0
2005-07-13 12:40:00,32.18,32.19,32.13,32.16,7400.0,25.5445,25.5525,25.5048,25.5286,7400.0
2005-07-13 12:50:00,32.17,32.17,32.08,32.09,9000.0,25.5366,25.5366,25.4651,25.4731,9000.0
2005-07-13 13:00:00,32.1,32.1,32.08,32.08,8800.0,25.481,25.481,25.4651,25.4651,8800.0
2005-07-13 13:10:00,32.09,32.1,32.01,32.01,6200.0,25.4731,25.481,25.4096,25.4096,6200.0
2005-07-13 13:20:00,32.02,32.02,31.98,32.02,16400.0,25.4175,25.4175,25.3858,25.4175,16400.0
2005-07-13 13:30:00,32.02,32.04,31.81,32.0,22700.0,25.4175,25.4334,25.2508,25.4016,22700.0
2005-07-13 13:40:00,32.0,32.0,31.9,31.92,15300.0,25.4016,25.4016,25.3223,25.3381,15300.0
2005-07-13 13:50:00,31.91,31.96,31.9,31.93,14700.0,25.3302,25.3699,25.3223,25.3461,14700.0
2005-07-13 14:00:00,31.93,31.97,31.89,31.9,26200.0,25.3461,25.3778,25.3143,25.3223,26200.0
2005-07-13 14:10:00,31.9,31.9,31.76,31.86,55300.0,25.3223,25.3223,25.2111,25.2905,55300.0
2005-07-13 14:20:00,31.86,31.86,31.75,31.8,23200.0,25.2905,25.2905,25.2032,25.2429,23200.0
2005-07-13 14:30:00,31.81,31.86,31.79,31.86,20300.0,25.2508,25.2905,25.2349,25.2905,20300.0
2005-07-13 14:40:00,31.84,31.86,31.81,31.82,17600.0,25.2746,25.2905,25.2508,25.2588,17600.0
2005-07-13 14:50:00,31.82,31.82,31.74,31.74,18800.0,25.2588,25.2588,25.1953,25.1953,18800.0
2005-07-13 15:00:00,31.72,31.79,31.7,31.77,31500.0,25.1794,25.2349,25.1635,25.2191,31500.0
2005-07-13 15:10:00,31.8,31.83,31.77,31.82,17100.0,25.2429,25.2667,25.2191,25.2588,17100.0
2005-07-13 15:20:00,31.82,31.85,31.8,31.81,19500.0,25.2588,25.2826,25.2429,25.2508,19500.0
2005-07-13 15:30:00,31.81,31.86,31.81,31.83,30000.0,25.2508,25.2905,25.2508,25.2667,30000.0
2005-07-13 15:40:00,31.83,31.87,31.82,31.82,33800.0,25.2667,25.2984,25.2588,25.2588,33800.0
2005-07-13 15:50:00,31.83,31.83,31.72,31.76,67400.0,25.2667,25.2667,25.1794,25.2111,67400.0
2005-07-14 09:30:00,32.15,32.27,32.11,32.27,50800.0,25.5207,25.616,25.489,25.616,50800.0
2005-07-14 09:40:00,32.27,32.3,32.19,32.25,28600.0,25.616,25.6398,25.5525,25.6001,28600.0
2005-07-14 09:50:00,32.23,32.23,32.0,32.06,53000.0,25.5842,25.5842,25.4016,25.4493,53000.0
2005-07-14 10:00:00,32.06,32.1,32.02,32.1,11500.0,25.4493,25.481,25.4175,25.481,11500.0
2005-07-14 10:10:00,32.1,32.2,32.02,32.19,10300.0,25.481,25.5604,25.4175,25.5525,10300.0
2005-07-14 10:20:00,32.19,32.22,32.13,32.22,9800.0,25.5525,25.5763,25.5048,25.5763,9800.0
2005-07-14 10:30:00,32.21,32.22,32.07,32.08,13000.0,25.5683,25.5763,25.4572,25.4651,13000.0
2005-07-14 10:40:00,32.08,32.14,32.07,32.07,8900.0,25.4651,25.5128,25.4572,25.4572,8900.0
2005-07-14 10:50:00,32.06,32.15,32.06,32.07,7700.0,25.4493,25.5207,25.4493,25.4572,7700.0
2005-07-14 11:00:00,32.07,32.11,32.03,32.04,9300.0,25.4572,25.489,25.4255,25.4334,9300.0
2005-07-14 11:10:00,32.04,32.14,32.03,32.14,9500.0,25.4334,25.5128,25.4255,25.5128,9500.0
2005-07-14 11:20:00,32.14,32.14,32.07,32.09,3800.0,25.5128,25.5128,25.4572,25.4731,3800.0
2005-07-14 11:30:00,32.11,32.16,32.06,32.16,7500.0,25.489,25.5286,25.4493,25.5286,7500.0
2005-07-14 11:40:00,32.16,32.17,32.15,32.17,2600.0,25.5286,25.5366,25.5207,25.5366,2600.0
2005-07-14 11:50:00,32.17,32.18,32.04,32.09,6200.0,25.5366,25.5445,25.4334,25.4731,6200.0
2005-07-14 12:00:00,32.09,32.19,32.09,32.18,12800.0,25.4731,25.5525,25.4731,25.5445,12800.0
2005-07-14 12:10:00,32.18,32.22,32.17,32.21,8900.0,25.5445,25.5763,25.5366,25.5683,8900.0
2005-07-14 12:20:00,32.21,32.21,32.18,32.19,2600.0,25.5683,25.5683,25.5445,25.5525,2600.0
2005-07-14 12:30:00,32.19,32.19,32.17,32.17,3900.0,25.5525,25.5525,25.5366,25.5366,3900.0
2005-07-14 12:40:00,32.17,32.17,32.17,32.17,1000.0,25.5366,25.5366,25.5366,25.5366,1000.0
2005-07-14 12:50:00,32.18,32.18,32.09,32.1,9300.0,25.5445,25.5445,25.4731,25.481,9300.0
2005-07-14 13:00:00,32.1,32.1,32.04,32.04,64000.0,25.481,25.481,25.4334,25.4334,64000.0
2005-07-14 13:10:00,32.03,32.04,32.0,32.02,31200.0,25.4255,25.4334,25.4016,25.4175,31200.0
2005-07-14 13:20:00,32.02,32.04,32.01,32.03,4200.0,25.4175,25.4334,25.4096,25.4255,4200.0
2005-07-14 13:30:00,32.02,32.05,32.0,32.02,9900.0,25.4175,25.4413,25.4016,25.4175,9900.0
2005-07-14 13:40:00,32.01,32.01,31.97,31.97,5500.0,25.4096,25.4096,25.3778,25.3778,5500.0
2005-07-14 13:50:00,31.98,32.0,31.94,31.96,6600.0,25.3858,25.4016,25.354,25.3699,6600.0
2005-07-14 14:00:00,31.97,32.03,31.96,32.03,11700.0,25.3778,25.4255,25.3699,25.4255,11700.0
2005-07-14 14:10:00,32.01,32.03,31.99,32.02,11400.0,25.4096,25.4255,25.3937,25.4175,11400.0
2005-07-14 14:20:00,32.02,32.03,32.0,32.01,4000.0,25.4175,25.4255,25.4016,25.4096,4000.0
2005-07-14 14:30:00,32.02,32.03,32.02,32.03,6500.0,25.4175,25.4255,25.4175,25.4255,6500.0
2005-07-14 14:40:00,32.03,32.03,32.01,32.01,11700.0,25.4255,25.4255,25.4096,25.4096,11700.0
2005-07-14 14:50:00,32.01,32.01,31.99,32.01,14000.0,25.4096,25.4096,25.3937,25.4096,14000.0
2005-07-14 15:00:00,32.01,32.01,32.0,32.01,36200.0,25.4096,25.4096,25.4016,25.4096,36200.0
2005-07-14 15:10:00,32.01,32.05,32.0,32.05,12200.0,25.4096,25.4413,25.4016,25.4413,12200.0
2005-07-14 15:20:00,32.05,32.05,32.04,32.05,11300.0,25.4413,25.4413,25.4334,25.4413,11300.0
2005-07-14 15:30:00,32.05,32.05,31.98,32.0,17400.0,25.4413,25.4413,25.3858,25.4016,17400.0
2005-07-14 15:40:00,32.0,32.0,31.99,31.99,16800.0,25.4016,25.4016,25.3937,25.3937,16800.0
2005-07-14 15:50:00,32.0,32.0,31.98,31.99,26100.0,25.4016,25.4016,25.3858,25.3937,26100.0
2005-07-15 09:30:00,32.0,32.1,31.98,32.04,72200.0,25.4016,25.481,25.3858,25.4334,72200.0
2005-07-15 09:40:00,32.07,32.1,32.05,32.06,15700.0,25.4572,25.481,25.4413,25.4493,15700.0
2005-07-15 09:50:00,32.06,32.06,31.97,32.02,10200.0,25.4493,25.4493,25.3778,25.4175,10200.0
2005-07-15 10:00:00,32.0,32.0,31.91,31.93,6300.0,25.4016,25.4016,25.3302,25.3461,6300.0
2005-07-15 10:10:00,31.93,31.93,31.88,31.9,4700.0,25.3461,25.3461,25.3064,25.3223,4700.0
2005-07-15 10:20:00,31.9,31.93,31.9,31.92,7600.0,25.3223,25.3461,25.3223,25.3381,7600.0
2005-07-15 10:30:00,31.91,31.93,31.91,31.93,6500.0,25.3302,25.3461,25.3302,25.3461,6500.0
2005-07-15 10:40:00,31.93,31.96,31.91,31.93,4400.0,25.3461,25.3699,25.3302,25.3461,4400.0
2005-07-15 10:50:00,31.93,31.94,31.87,31.88,9700.0,25.3461,25.354,25.2984,25.3064,9700.0
2005-07-15 11:00:00,31.88,31.88,31.79,31.79,21500.0,25.3064,25.3064,25.2349,25.2349,21500.0
2005-07-15 11:10:00,31.8,31.81,31.76,31.78,19500.0,25.2429,25.2508,25.2111,25.227,19500.0
2005-07-15 11:20:00,31.78,31.85,31.77,31.84,16900.0,25.227,25.2826,25.2191,25.2746,16900.0
2005-07-15 11:30:00,31.84,31.88,31.83,31.85,7300.0,25.2746,25.3064,25.2667,25.2826,7300.0
2005-07-15 11:40:00,31.85,31.91,31.83,31.84,10000.0,25.2826,25.3302,25.2667,25.2746,10000.0
2005-07-15 11:50:00,31.82,31.87,31.8,31.84,9300.0,25.2588,25.2984,25.2429,25.2746,9300.0
2005-07-15 12:00:00,31.82,31.83,31.76,31.83,7300.0,25.2588,25.2667,25.2111,25.2667,7300.0
2005-07-15 12:10:00,31.81,31.87,31.81,31.87,6600.0,25.2508,25.2984,25.2508,25.2984,6600.0
2005-07-15 12:20:00,31.88,31.92,31.86,31.91,6600.0,25.3064,25.3381,25.2905,25.3302,6600.0
2005-07-15 12:30:00,31.91,31.94,31.89,31.94,3500.0,25.3302,25.354,25.3143,25.354,3500.0
2005-07-15 12:40:00,31.93,31.95,31.88,31.91,3900.0,25.3461,25.3619,25.3064,25.3302,3900.0
2005-07-15 12:50:00,31.91,31.92,31.91,31.92,1200.0,25.3302,25.3381,25.3302,25.3381,1200.0
2005-07-15 13:00:00,31.95,31.96,31.92,31.93,3200.0,25.3619,25.3699,25.3381,25.3461,3200.0
2005-07-15 13:10:00,31.92,31.95,31.88,31.92,23300.0,25.3381,25.3619,25.3064,25.3381,23300.0
2005-07-15 13:20:00,31.92,31.92,31.83,31.83,7000.0,25.3381,25.3381,25.2667,25.2667,7000.0
2005-07-15 13:30:00,31.84,31.87,31.83,31.84,4000.0,25.2746,25.2984,25.2667,25.2746,4000.0
2005-07-15 13:40:00,31.84,31.84,31.79,31.8,5000.0,25.2746,25.2746,25.2349,25.2429,5000.0
2005-07-15 13:50:00,31.8,31.86,31.75,31.86,18300.0,25.2429,25.2905,25.2032,25.2905,18300.0
2005-07-15 14:00:00,31.86,31.87,31.85,31.85,2500.0,25.2905,25.2984,25.2826,25.2826,2500.0
2005-07-15 14:10:00,31.84,31.84,31.83,31.83,2800.0,25.2746,25.2746,25.2667,25.2667,2800.0
2005-07-15 14:20:00,31.82,31.86,31.82,31.83,9200.0,25.2588,25.2905,25.2588,25.2667,9200.0
2005-07-15 14:30:00,31.82,31.88,31.82,31.88,18600.0,25.2588,25.3064,25.2588,25.3064,18600.0
2005-07-15 14:40:00,31.87,31.87,31.84,31.85,21500.0,25.2984,25.2984,25.2746,25.2826,21500.0
2005-07-15 14:50:00,31.85,31.9,31.84,31.85,13200.0,25.2826,25.3223,25.2746,25.2826,13200.0
2005-07-15 15:00:00,31.87,31.91,31.85,31.89,9700.0,25.2984,25.3302,25.2826,25.3143,9700.0
2005-07-15 15:10:00,31.88,31.92,31.87,31.92,15000.0,25.3064,25.3381,25.2984,25.3381,15000.0
2005-07-15 15:20:00,31.92,31.92,31.83,31.83,25500.0,25.3381,25.3381,25.2667,25.2667,25500.0
2005-07-15 15:30:00,31.83,31.85,31.8,31.82,19300.0,25.2667,25.2826,25.2429,25.2588,19300.0
2005-07-15 15:40:00,31.82,31.89,31.82,31.89,11700.0,25.2588,25.3143,25.2588,25.3143,11700.0
2005-07-15 15:50:00,31.89,31.9,31.85,31.88,17900.0,25.3143,25.3223,25.2826,25.3064,17900.0
2005-07-18 09:30:00,31.77,31.84,31.6,31.81,38000.0,25.2191,25.2746,25.0841,25.2508,38000.0
2005-07-18 09:40:00,31.79,31.88,31.78,31.86,15800.0,25.2349,25.3064,25.227,25.2905,15800.0
2005-07-18 09:50:00,31.86,31.86,31.68,31.72,21300.0,25.2905,25.2905,25.1476,25.1794,21300.0
2005-07-18 10:00:00,31.77,31.77,31.63,31.67,16200.0,25.2191,25.2191,25.1079,25.1397,16200.0
2005-07-18 10:10:00,31.68,31.75,31.68,31.73,8500.0,25.1476,25.2032,25.1476,25.1873,8500.0
2005-07-18 10:20:00,31.73,31.88,31.72,31.88,13100.0,25.1873,25.3064,25.1794,25.3064,13100.0
2005-07-18 10:30:00,31.86,31.91,31.85,31.91,11000.0,25.2905,25.3302,25.2826,25.3302,11000.0
2005-07-18 10:40:00,31.91,31.96,31.91,31.93,9900.0,25.3302,25.3699,25.3302,25.3461,9900.0
2005-07-18 10:50:00,31.92,31.92,31.85,31.9,10700.0,25.3381,25.3381,25.2826,25.3223,10700.0
2005-07-18 11:00:00,31.9,31.96,31.89,31.93,14400.0,25.3223,25.3699,25.3143,25.3461,14400.0
2005-07-18 11:10:00,31.94,31.95,31.91,31.93,15000.0,25.354,25.3619,25.3302,25.3461,15000.0
2005-07-18 11:20:00,31.9,31.9,31.81,31.83,6800.0,25.3223,25.3223,25.2508,25.2667,6800.0
2005-07-18 11:30:00,31.86,31.9,31.83,31.84,4800.0,25.2905,25.3223,25.2667,25.2746,4800.0
2005-07-18 11:40:00,31.87,31.9,31.87,31.9,8200.0,25.2984,25.3223,25.2984,25.3223,8200.0
2005-07-18 11:50:00,31.88,31.92,31.86,31.9,6800.0,25.3064,25.3381,25.2905,25.3223,6800.0
2005-07-18 12:00:00,31.89,31.89,31.88,31.88,6200.0,25.3143,25.3143,25.3064,25.3064,6200.0
2005-07-18 12:10:00,31.9,31.91,31.88,31.89,3800.0,25.3223,25.3302,25.3064,25.3143,3800.0
2005-07-18 12:20:00,31.89,31.9,31.88,31.9,14700.0,25.3143,25.3223,25.3064,25.3223,14700.0
2005-07-18 12:30:00,31.9,31.92,31.9,31.91,21500.0,25.3223,25.3381,25.3223,25.3302,21500.0
2005-07-18 12:40:00,31.89,31.91,31.88,31.9,6100.0,25.3143,25.3302,25.3064,25.3223,6100.0
2005-07-18 12:50:00,31.92,31.94,31.88,31.94,5900.0,25.3381,25.354,25.3064,25.354,5900.0
2005-07-18 13:00:00,31.93,31.93,31.85,31.88,5300.0,25.3461,25.3461,25.2826,25.3064,5300.0
2005-07-18 13:10:00,31.87,31.89,31.87,31.89,2600.0,25.2984,25.3143,25.2984,25.3143,2600.0
2005-07-18 13:20:00,31.88,31.9,31.86,31.86,3600.0,25.3064,25.3223,25.2905,25.2905,3600.0
2005-07-18 13:30:00,31.87,31.95,31.87,31.91,13800.0,25.2984,25.3619,25.2984,25.3302,13800.0
2005-07-18 13:40:00,31.92,31.92,31.85,31.85,8800.0,25.3381,25.3381,25.2826,25.2826,8800.0
2005-07-18 13:50:00,31.85,31.9,31.85,31.9,6100.0,25.2826,25.3223,25.2826,25.3223,6100.0
2005-07-18 14:00:00,31.87,31.9,31.85,31.87,6400.0,25.2984,25.3223,25.2826,25.2984,6400.0
2005-07-18 14:10:00,31.86,31.88,31.84,31.87,4300.0,25.2905,25.3064,25.2746,25.2984,4300.0
2005-07-18 14:20:00,31.86,31.91,31.85,31.91,10200.0,25.2905,25.3302,25.2826,25.3302,10200.0
2005-07-18 14:30:00,31.91,31.92,31.88,31.9,11300.0,25.3302,25.3381,25.3064,25.3223,11300.0
2005-07-18 14:40:00,31.89,31.9,31.83,31.86,11300.0,25.3143,25.3223,25.2667,25.2905,11300.0
2005-07-18 14:50:00,31.88,31.9,31.81,31.85,12100.0,25.3064,25.3223,25.2508,25.2826,12100.0
2005-07-18 15:00:00,31.84,31.86,31.82,31.82,9900.0,25.2746,25.2905,25.2588,25.2588,9900.0
2005-07-18 15:10:00,31.82,31.83,31.82,31.83,10200.0,25.2588,25.2667,25.2588,25.2667,10200.0
2005-07-18 15:20:00,31.84,31.84,31.8,31.83,11300.0,25.2746,25.2746,25.2429,25.2667,11300.0
2005-07-18 15:30:00,31.81,31.82,31.79,31.81,15400.0,25.2508,25.2588,25.2349,25.2508,15400.0
2005-07-18 15:40:00,31.8,31.81,31.8,31.8,14600.0,25.2429,25.2508,25.2429,25.2429,14600.0
2005-07-18 15:50:00,31.81,31.82,31.79,31.79,19300.0,25.2508,25.2588,25.2349,25.2349,19300.0
2005-07-19 09:30:00,31.95,32.0,31.88,31.9,22100.0,25.3619,25.4016,25.3064,25.3223,22100.0
2005-07-19 09:40:00,31.91,31.91,31.69,31.8,17500.0,25.3302,25.3302,25.1556,25.2429,17500.0
2005-07-19 09:50:00,31.79,31.88,31.74,31.84,15700.0,25.2349,25.3064,25.1953,25.2746,15700.0
2005-07-19 10:00:00,31.85,31.93,31.84,31.89,16500.0,25.2826,25.3461,25.2746,25.3143,16500.0
2005-07-19 10:10:00,31.88,31.91,31.82,31.88,13300.0,25.3064,25.3302,25.2588,25.3064,13300.0
2005-07-19 10:20:00,31.91,31.92,31.87,31.9,15100.0,25.3302,25.3381,25.2984,25.3223,15100.0
2005-07-19 10:30:00,31.89,31.95,31.85,31.89,22100.0,25.3143,25.3619,25.2826,25.3143,22100.0
2005-07-19 10:40:00,31.89,31.89,31.82,31.85,10700.0,25.3143,25.3143,25.2588,25.2826,10700.0
2005-07-19 10:50:00,31.86,31.88,31.84,31.87,7700.0,25.2905,25.3064,25.2746,25.2984,7700.0
2005-07-19 11:00:00,31.88,31.94,31.87,31.9,33700.0,25.3064,25.354,25.2984,25.3223,33700.0
2005-07-19 11:10:00,31.89,31.89,31.75,31.77,17700.0,25.3143,25.3143,25.2032,25.2191,17700.0
2005-07-19 11:20:00,31.77,31.77,31.65,31.66,20900.0,25.2191,25.2191,25.1238,25.1317,20900.0
2005-07-19 11:30:00,31.65,31.66,31.62,31.65,16400.0,25.1238,25.1317,25.1,25.1238,16400.0
2005-07-19 11:40:00,31.63,31.64,31.59,31.62,15200.0,25.1079,25.1159,25.0762,25.1,15200.0
2005-07-19 11:50:00,31.63,31.64,31.62,31.63,5300.0,25.1079,25.1159,25.1,25.1079,5300.0
2005-07-19 12:00:00,31.63,31.64,31.59,31.59,14500.0,25.1079,25.1159,25.0762,25.0762,14500.0
2005-07-19 12:10:00,31.58,31.59,31.54,31.57,6500.0,25.0682,25.0762,25.0365,25.0603,6500.0
2005-07-19 12:20:00,31.57,31.68,31.56,31.67,10700.0,25.0603,25.1476,25.0524,25.1397,10700.0
2005-07-19 12:30:00,31.67,31.76,31.67,31.75,7800.0,25.1397,25.2111,25.1397,25.2032,7800.0
2005-07-19 12:40:00,31.74,31.74,31.71,31.74,4700.0,25.1953,25.1953,25.1714,25.1953,4700.0
2005-07-19 12:50:00,31.73,31.8,31.73,31.8,5200.0,25.1873,25.2429,25.1873,25.2429,5200.0
2005-07-19 13:00:00,31.78,31.85,31.78,31.85,4300.0,25.227,25.2826,25.227,25.2826,4300.0
2005-07-19 13:10:00,31.85,31.85,31.81,31.83,4700.0,25.2826,25.2826,25.2508,25.2667,4700.0
2005-07-19 13:20:00,31.82,31.83,31.81,31.81,5400.0,25.2588,25.2667,25.2508,25.2508,5400.0
2005-07-19 13:30:00,31.82,31.86,31.81,31.85,12000.0,25.2588,25.2905,25.2508,25.2826,12000.0
2005-07-19 13:40:00,31.84,31.85,31.77,31.8,9000.0,25.2746,25.2826,25.2191,25.2429,9000.0
2005-07-19 13:50:00,31.79,31.81,31.76,31.77,9700.0,25.2349,25.2508,25.2111,25.2191,9700.0
2005-07-19 14:00:00,31.76,31.76,31.69,31.74,10100.0,25.2111,25.2111,25.1556,25.1953,10100.0
2005-07-19 14:10:00,31.73,31.78,31.71,31.78,8400.0,25.1873,25.227,25.1714,25.227,8400.0
2005-07-19 14:20:00,31.78,31.78,31.72,31.75,13300.0,25.227,25.227,25.1794,25.2032,13300.0
2005-07-19 14:30:00,31.75,31.79,31.74,31.78,16900.0,25.2032,25.2349,25.1953,25.227,16900.0
2005-07-19 14:40:00,31.78,31.78,31.72,31.72,8200.0,25.227,25.227,25.1794,25.1794,8200.0
2005-07-19 14:50:00,31.74,31.74,31.64,31.69,16300.0,25.1953,25.1953,25.1159,25.1556,16300.0
2005-07-19 15:00:00,31.7,31.73,31.69,31.73,11800.0,25.1635,25.1873,25.1556,25.1873,11800.0
2005-07-19 15:10:00,31.72,31.76,31.71,31.73,15600.0,25.1794,25.2111,25.1714,25.1873,15600.0
2005-07-19 15:20:00,31.73,31.74,31.67,31.7,16400.0,25.1873,25.1953,25.1397,25.1635,16400.0
2005-07-19 15:30:00,31.7,31.77,31.69,31.77,21000.0,25.1635,25.2191,25.1556,25.2191,21000.0
2005-07-19 15:40:00,31.76,31.78,31.74,31.74,19900.0,25.2111,25.227,25.1953,25.1953,19900.0
2005-07-19 15:50:00,31.75,31.75,31.7,31.7,22300.0,25.2032,25.2032,25.1635,25.1635,22300.0
2005-07-20 09:30:00,31.71,31.83,31.71,31.76,29200.0,25.1714,25.2667,25.1714,25.2111,29200.0
2005-07-20 09:40:00,31.76,31.91,31.71,31.77,12500.0,25.2111,25.3302,25.1714,25.2191,12500.0
2005-07-20 09:50:00,31.75,31.75,31.61,31.63,10200.0,25.2032,25.2032,25.0921,25.1079,10200.0
2005-07-20 10:00:00,31.63,31.84,31.61,31.81,7500.0,25.1079,25.2746,25.0921,25.2508,7500.0
2005-07-20 10:10:00,31.81,31.83,31.63,31.63,6200.0,25.2508,25.2667,25.1079,25.1079,6200.0
2005-07-20 10:20:00,31.63,31.78,31.61,31.7,6700.0,25.1079,25.227,25.0921,25.1635,6700.0
2005-07-20 10:30:00,31.68,31.77,31.68,31.74,8700.0,25.1476,25.2191,25.1476,25.1953,8700.0
2005-07-20 10:40:00,31.75,31.82,31.75,31.79,5300.0,25.2032,25.2588,25.2032,25.2349,5300.0
2005-07-20 10:50:00,31.81,31.85,31.8,31.83,6600.0,25.2508,25.2826,25.2429,25.2667,6600.0
2005-07-20 11:00:00,31.84,31.87,31.81,31.81,11300.0,25.2746,25.2984,25.2508,25.2508,11300.0
2005-07-20 11:10:00,31.81,31.97,31.81,31.97,12200.0,25.2508,25.3778,25.2508,25.3778,12200.0
2005-07-20 11:20:00,31.97,32.03,31.96,32.02,10600.0,25.3778,25.4255,25.3699,25.4175,10600.0
2005-07-20 11:30:00,32.03,32.08,32.02,32.08,5400.0,25.4255,25.4651,25.4175,25.4651,5400.0
2005-07-20 11:40:00,32.08,32.1,32.06,32.07,8400.0,25.4651,25.481,25.4493,25.4572,8400.0
2005-07-20 11:50:00,32.07,32.08,32.07,32.08,4900.0,25.4572,25.4651,25.4572,25.4651,4900.0
2005-07-20 12:00:00,32.07,32.09,31.99,32.0,2700.0,25.4572,25.4731,25.3937,25.4016,2700.0
2005-07-20 12:10:00,32.01,32.02,32.0,32.0,4500.0,25.4096,25.4175,25.4016,25.4016,4500.0
2005-07-20 12:20:00,32.02,32.03,31.99,32.01,1000.0,25.4175,25.4255,25.3937,25.4096,1000.0
2005-07-20 12:30:00,32.0,32.01,31.96,31.98,7700.0,25.4016,25.4096,25.3699,25.3858,7700.0
2005-07-20 12:40:00,31.99,32.01,31.99,32.01,2500.0,25.3937,25.4096,25.3937,25.4096,2500.0
2005-07-20 12:50:00,31.99,32.0,31.95,32.0,2900.0,25.3937,25.4016,25.3619,25.4016,2900.0
2005-07-20 13:00:00,32.0,32.0,31.96,31.97,500.0,25.4016,25.4016,25.3699,25.3778,500.0
2005-07-20 13:10:00,31.98,32.08,31.98,32.05,9700.0,25.3858,25.4651,25.3858,25.4413,9700.0
2005-07-20 13:20:00,32.06,32.14,32.06,32.12,6600.0,25.4493,25.5128,25.4493,25.4969,6600.0
2005-07-20 13:30:00,32.12,32.24,32.1,32.22,10300.0,25.4969,25.5922,25.481,25.5763,10300.0
2005-07-20 13:40:00,32.22,32.23,32.18,32.22,9200.0,25.5763,25.5842,25.5445,25.5763,9200.0
2005-07-20 13:50:00,32.22,32.25,32.2,32.25,4000.0,25.5763,25.6001,25.5604,25.6001,4000.0
2005-07-20 14:00:00,32.26,32.29,32.21,32.21,14000.0,25.608,25.6318,25.5683,25.5683,14000.0
2005-07-20 14:10:00,32.22,32.22,32.19,32.22,3100.0,25.5763,25.5763,25.5525,25.5763,3100.0
2005-07-20 14:20:00,32.22,32.23,32.17,32.19,8600.0,25.5763,25.5842,25.5366,25.5525,8600.0
2005-07-20 14:30:00,32.19,32.2,32.12,32.15,9600.0,25.5525,25.5604,25.4969,25.5207,9600.0
2005-07-20 14:40:00,32.14,32.14,32.08,32.09,8500.0,25.5128,25.5128,25.4651,25.4731,8500.0
2005-07-20 14:50:00,32.09,32.09,32.03,32.05,5000.0,25.4731,25.4731,25.4255,25.4413,5000.0
2005-07-20 15:00:00,32.06,32.07,32.04,32.05,4600.0,25.4493,25.4572,25.4334,25.4413,4600.0
2005-07-20 15:10:00,32.06,32.09,32.06,32.09,4400.0,25.4493,25.4731,25.4493,25.4731,4400.0
2005-07-20 15:20:00,32.09,32.12,32.07,32.11,9100.0,25.4731,25.4969,25.4572,25.489,9100.0
2005-07-20 15:30:00,32.12,32.17,32.11,32.17,9900.0,25.4969,25.5366,25.489,25.5366,9900.0
2005-07-20 15:40:00,32.17,32.17,32.12,32.13,49900.0,25.5366,25.5366,25.4969,25.5048,49900.0
2005-07-20 15:50:00,32.14,32.14,32.11,32.11,46400.0,25.5128,25.5128,25.489,25.489,46400.0
2005-07-21 09:30:00,32.0,32.04,31.95,32.0,16900.0,25.4016,25.4334,25.3619,25.4016,16900.0
2005-07-21 09:40:00,32.0,32.08,31.92,31.97,11600.0,25.4016,25.4651,25.3381,25.3778,11600.0
2005-07-21 09:50:00,31.97,32.12,31.97,32.06,22900.0,25.3778,25.4969,25.3778,25.4493,22900.0
2005-07-21 10:00:00,32.05,32.08,31.99,32.05,15700.0,25.4413,25.4651,25.3937,25.4413,15700.0
2005-07-21 10:10:00,32.05,32.07,31.92,31.92,9700.0,25.4413,25.4572,25.3381,25.3381,9700.0
2005-07-21 10:20:00,31.91,32.03,31.88,32.01,11100.0,25.3302,25.4255,25.3064,25.4096,11100.0
2005-07-21 10:30:00,32.01,32.08,31.95,31.98,10200.0,25.4096,25.4651,25.3619,25.3858,10200.0
2005-07-21 10:40:00,31.95,31.95,31.85,31.87,7400.0,25.3619,25.3619,25.2826,25.2984,7400.0
2005-07-21 10:50:00,31.89,31.9,31.86,31.9,4200.0,25.3143,25.3223,25.2905,25.3223,4200.0
2005-07-21 11:00:00,31.9,31.92,31.88,31.88,16000.0,25.3223,25.3381,25.3064,25.3064,16000.0
2005-07-21 11:10:00,31.91,31.91,31.87,31.87,11600.0,25.3302,25.3302,25.2984,25.2984,11600.0
2005-07-21 11:20:00,31.88,31.91,31.87,31.91,14100.0,25.3064,25.3302,25.2984,25.3302,14100.0
2005-07-21 11:30:00,31.9,31.91,31.87,31.9,13700.0,25.3223,25.3302,25.2984,25.3223,13700.0
2005-07-21 11:40:00,31.89,31.92,31.89,31.91,9000.0,25.3143,25.3381,25.3143,25.3302,9000.0
2005-07-21 11:50:00,31.94,31.94,31.83,31.83,17300.0,25.354,25.354,25.2667,25.2667,17300.0
2005-07-21 12:00:00,31.83,31.9,31.8,31.89,10000.0,25.2667,25.3223,25.2429,25.3143,10000.0
2005-07-21 12:10:00,31.9,31.91,31.88,31.9,14800.0,25.3223,25.3302,25.3064,25.3223,14800.0
2005-07-21 12:20:00,31.91,31.93,31.88,31.92,9600.0,25.3302,25.3461,25.3064,25.3381,9600.0
2005-07-21 12:30:00,31.97,32.03,31.97,32.01,14400.0,25.3778,25.4255,25.3778,25.4096,14400.0
2005-07-21 12:40:00,32.01,32.05,31.99,32.04,5000.0,25.4096,25.4413,25.3937,25.4334,5000.0
2005-07-21 12:50:00,32.05,32.08,32.0,32.03,13000.0,25.4413,25.4651,25.4016,25.4255,13000.0
2005-07-21 13:00:00,32.02,32.08,32.02,32.02,4900.0,25.4175,25.4651,25.4175,25.4175,4900.0
2005-07-21 13:10:00,32.01,32.02,31.96,31.97,7500.0,25.4096,25.4175,25.3699,25.3778,7500.0
2005-07-21 13:20:00,31.97,32.0,31.97,32.0,1100.0,25.3778,25.4016,25.3778,25.4016,1100.0
2005-07-21 13:30:00,32.0,32.03,31.96,32.0,5900.0,25.4016,25.4255,25.3699,25.4016,5900.0
2005-07-21 13:40:00,32.01,32.01,31.99,31.99,5300.0,25.4096,25.4096,25.3937,25.3937,5300.0
2005-07-21 13:50:00,31.98,31.98,31.95,31.97,1900.0,25.3858,25.3858,25.3619,25.3778,1900.0
2005-07-21 14:00:00,31.97,31.97,31.87,31.91,7600.0,25.3778,25.3778,25.2984,25.3302,7600.0
2005-07-21 14:10:00,31.89,31.93,31.87,31.93,3500.0,25.3143,25.3461,25.2984,25.3461,3500.0
2005-07-21 14:20:00,31.93,31.94,31.88,31.88,5000.0,25.3461,25.354,25.3064,25.3064,5000.0
2005-07-21 14:30:00,31.89,31.92,31.85,31.92,4500.0,25.3143,25.3381,25.2826,25.3381,4500.0
2005-07-21 14:40:00,31.91,32.0,31.9,31.98,8000.0,25.3302,25.4016,25.3223,25.3858,8000.0
2005-07-21 14:50:00,31.96,31.96,31.88,31.91,16800.0,25.3699,25.3699,25.3064,25.3302,16800.0
2005-07-21 15:00:00,31.89,31.93,31.88,31.9,7200.0,25.3143,25.3461,25.3064,25.3223,7200.0
2005-07-21 15:10:00,31.9,31.96,31.89,31.94,15800.0,25.3223,25.3699,25.3143,25.354,15800.0
2005-07-21 15:20:00,31.93,31.95,31.91,31.94,9800.0,25.3461,25.3619,25.3302,25.354,9800.0
2005-07-21 15:30:00,31.93,31.94,31.88,31.93,13300.0,25.3461,25.354,25.3064,25.3461,13300.0
2005-07-21 15:40:00,31.92,31.94,31.9,31.92,32500.0,25.3381,25.354,25.3223,25.3381,32500.0
2005-07-21 15:50:00,31.91,31.91,31.77,31.77,30800.0,25.3302,25.3302,25.2191,25.2191,30800.0
2005-07-22 09:30:00,31.79,31.8,31.65,31.73,36900.0,25.2349,25.2429,25.1238,25.1873,36900.0
2005-07-22 09:40:00,31.73,31.79,31.71,31.78,24100.0,25.1873,25.2349,25.1714,25.227,24100.0
2005-07-22 09:50:00,31.79,31.82,31.74,31.79,28500.0,25.2349,25.2588,25.1953,25.2349,28500.0
2005-07-22 10:00:00,31.79,31.8,31.74,31.77,12400.0,25.2349,25.2429,25.1953,25.2191,12400.0
2005-07-22 10:10:00,31.76,31.8,31.73,31.78,12400.0,25.2111,25.2429,25.1873,25.227,12400.0
2005-07-22 10:20:00,31.77,31.8,31.71,31.72,26100.0,25.2191,25.2429,25.1714,25.1794,26100.0
2005-07-22 10:30:00,31.72,31.76,31.71,31.71,18000.0,25.1794,25.2111,25.1714,25.1714,18000.0
2005-07-22 10:40:00,31.72,31.76,31.65,31.65,9100.0,25.1794,25.2111,25.1238,25.1238,9100.0
2005-07-22 10:50:00,31.65,31.76,31.65,31.73,8600.0,25.1238,25.2111,25.1238,25.1873,8600.0
2005-07-22 11:00:00,31.75,31.75,31.68,31.69,12600.0,25.2032,25.2032,25.1476,25.1556,12600.0
2005-07-22 11:10:00,31.7,31.73,31.7,31.72,10300.0,25.1635,25.1873,25.1635,25.1794,10300.0
2005-07-22 11:20:00,31.73,31.75,31.72,31.73,17600.0,25.1873,25.2032,25.1794,25.1873,17600.0
2005-07-22 11:30:00,31.73,31.74,31.72,31.72,9800.0,25.1873,25.1953,25.1794,25.1794,9800.0
2005-07-22 11:40:00,31.72,31.74,31.68,31.73,8200.0,25.1794,25.1953,25.1476,25.1873,8200.0
2005-07-22 11:50:00,31.74,31.75,31.73,31.75,4800.0,25.1953,25.2032,25.1873,25.2032,4800.0
2005-07-22 12:00:00,31.75,31.75,31.71,31.73,12400.0,25.2032,25.2032,25.1714,25.1873,12400.0
2005-07-22 12:10:00,31.74,31.75,31.74,31.75,4600.0,25.1953,25.2032,25.1953,25.2032,4600.0
2005-07-22 12:20:00,31.75,31.75,31.71,31.72,4700.0,25.2032,25.2032,25.1714,25.1794,4700.0
2005-07-22 12:30:00,31.72,31.75,31.71,31.72,112100.0,25.1794,25.2032,25.1714,25.1794,112100.0
2005-07-22 12:40:00,31.72,31.72,31.62,31.62,8500.0,25.1794,25.1794,25.1,25.1,8500.0
2005-07-22 12:50:00,31.66,31.74,31.65,31.65,12700.0,25.1317,25.1953,25.1238,25.1238,12700.0
2005-07-22 13:00:00,31.66,31.69,31.64,31.69,3500.0,25.1317,25.1556,25.1159,25.1556,3500.0
2005-07-22 13:10:00,31.69,31.75,31.69,31.73,3800.0,25.1556,25.2032,25.1556,25.1873,3800.0
2005-07-22 13:20:00,31.75,31.75,31.73,31.75,4000.0,25.2032,25.2032,25.1873,25.2032,4000.0
2005-07-22 13:30:00,31.75,31.76,31.74,31.76,2000.0,25.2032,25.2111,25.1953,25.2111,2000.0
2005-07-22 13:40:00,31.76,31.76,31.71,31.73,3400.0,25.2111,25.2111,25.1714,25.1873,3400.0
2005-07-22 13:50:00,31.73,31.75,31.73,31.74,3800.0,25.1873,25.2032,25.1873,25.1953,3800.0
2005-07-22 14:00:00,31.73,31.74,31.61,31.7,7400.0,25.1873,25.1953,25.0921,25.1635,7400.0
2005-07-22 14:10:00,31.71,31.75,31.71,31.74,3300.0,25.1714,25.2032,25.1714,25.1953,3300.0
2005-07-22 14:20:00,31.74,31.75,31.72,31.72,3100.0,25.1953,25.2032,25.1794,25.1794,3100.0
2005-07-22 14:30:00,31.72,31.78,31.67,31.78,14600.0,25.1794,25.227,25.1397,25.227,14600.0
2005-07-22 14:40:00,31.78,31.9,31.78,31.89,36800.0,25.227,25.3223,25.227,25.3143,36800.0
2005-07-22 14:50:00,31.88,31.9,31.84,31.89,16200.0,25.3064,25.3223,25.2746,25.3143,16200.0
2005-07-22 15:00:00,31.88,31.88,31.82,31.87,7300.0,25.3064,25.3064,25.2588,25.2984,7300.0
2005-07-22 15:10:00,31.85,31.87,31.84,31.87,9200.0,25.2826,25.2984,25.2746,25.2984,9200.0
2005-07-22 15:20:00,31.86,31.9,31.85,31.9,14400.0,25.2905,25.3223,25.2826,25.3223,14400.0
2005-07-22 15:30:00,31.91,31.93,31.89,31.9,12900.0,25.3302,25.3461,25.3143,25.3223,12900.0
2005-07-22 15:40:00,31.9,32.0,31.9,31.98,24000.0,25.3223,25.4016,25.3223,25.3858,24000.0
2005-07-22 15:50:00,31.97,31.97,31.92,31.93,19900.0,25.3778,25.3778,25.3381,25.3461,19900.0
2005-07-25 09:30:00,32.1,32.18,31.95,32.18,27500.0,25.481,25.5445,25.3619,25.5445,27500.0
2005-07-25 09:40:00,32.2,32.29,32.12,32.28,34900.0,25.5604,25.6318,25.4969,25.6239,34900.0
2005-07-25 09:50:00,32.26,32.5,32.13,32.5,48400.0,25.608,25.7985,25.5048,25.7985,48400.0
2005-07-25 10:00:00,32.5,32.8,32.41,32.72,77600.0,25.7985,26.0367,25.7271,25.9732,77600.0
2005-07-25 10:10:00,32.77,32.88,32.61,32.8,37800.0,26.0129,26.1002,25.8859,26.0367,37800.0
2005-07-25 10:20:00,32.79,32.95,32.6,32.65,40300.0,26.0287,26.1558,25.8779,25.9176,40300.0
2005-07-25 10:30:00,32.66,32.87,32.66,32.8,35200.0,25.9255,26.0922,25.9255,26.0367,35200.0
2005-07-25 10:40:00,32.8,32.84,32.72,32.74,30600.0,26.0367,26.0684,25.9732,25.9891,30600.0
2005-07-25 10:50:00,32.76,32.94,32.76,32.94,18500.0,26.0049,26.1478,26.0049,26.1478,18500.0
2005-07-25 11:00:00,32.92,33.0,32.85,32.89,31900.0,26.1319,26.1954,26.0764,26.1081,31900.0
2005-07-25 11:10:00,32.89,33.05,32.89,32.94,50600.0,26.1081,26.2351,26.1081,26.1478,50600.0
2005-07-25 11:20:00,32.94,32.94,32.68,32.79,49300.0,26.1478,26.1478,25.9414,26.0287,49300.0
2005-07-25 11:30:00,32.79,32.9,32.72,32.84,38000.0,26.0287,26.1161,25.9732,26.0684,38000.0
2005-07-25 11:40:00,32.84,32.98,32.79,32.97,41100.0,26.0684,26.1796,26.0287,26.1716,41100.0
2005-07-25 11:50:00,32.97,33.13,32.91,32.99,79100.0,26.1716,26.2986,26.124,26.1875,79100.0
2005-07-25 12:00:00,32.99,33.11,32.99,33.09,32000.0,26.1875,26.2828,26.1875,26.2669,32000.0
2005-07-25 12:10:00,33.06,33.1,32.98,33.07,24000.0,26.2431,26.2748,26.1796,26.251,24000.0
2005-07-25 12:20:00,33.07,33.14,33.0,33.14,39300.0,26.251,26.3066,26.1954,26.3066,39300.0
2005-07-25 12:30:00,33.15,33.18,33.13,33.17,37500.0,26.3145,26.3383,26.2986,26.3304,37500.0
2005-07-25 12:40:00,33.17,33.18,33.0,33.16,36300.0,26.3304,26.3383,26.1954,26.3224,36300.0
2005-07-25 12:50:00,33.16,33.17,33.06,33.15,55200.0,26.3224,26.3304,26.2431,26.3145,55200.0
2005-07-25 13:00:00,33.13,33.3,33.11,33.26,52000.0,26.2986,26.4336,26.2828,26.4018,52000.0
2005-07-25 13:10:00,33.3,33.5,33.3,33.43,81000.0,26.4336,26.5923,26.4336,26.5368,81000.0
2005-07-25 13:20:00,33.41,33.56,33.3,33.39,97700.0,26.5209,26.64,26.4336,26.505,97700.0
2005-07-25 13:30:00,33.31,33.57,33.2,33.57,70200.0,26.4415,26.6479,26.3542,26.6479,70200.0
2005-07-25 13:40:00,33.56,33.6,33.3,33.5,89700.0,26.64,26.6717,26.4336,26.5923,89700.0
2005-07-25 13:50:00,33.47,33.57,33.28,33.36,41000.0,26.5685,26.6479,26.4177,26.4812,41000.0
2005-07-25 14:00:00,33.35,33.5,33.35,33.43,28300.0,26.4733,26.5923,26.4733,26.5368,28300.0
2005-07-25 14:10:00,33.42,33.63,33.42,33.56,25700.0,26.5288,26.6955,26.5288,26.64,25700.0
2005-07-25 14:20:00,33.55,33.74,33.54,33.74,29200.0,26.632,26.7829,26.6241,26.7829,29200.0
2005-07-25 14:30:00,33.82,33.85,33.63,33.66,50700.0,26.8464,26.8702,26.6955,26.7193,50700.0
2005-07-25 14:40:00,33.67,33.84,33.66,33.79,52100.0,26.7273,26.8622,26.7193,26.8225,52100.0
2005-07-25 14:50:00,33.78,33.95,33.72,33.79,73500.0,26.8146,26.9496,26.767,26.8225,73500.0
2005-07-25 15:00:00,33.79,33.8,33.7,33.8,44100.0,26.8225,26.8305,26.7511,26.8305,44100.0
2005-07-25 15:10:00,33.8,33.93,33.72,33.82,41100.0,26.8305,26.9337,26.767,26.8464,41100.0
2005-07-25 15:20:00,33.83,34.03,33.8,33.81,115700.0,26.8543,27.0131,26.8305,26.8384,115700.0
2005-07-25 15:30:00,33.82,33.82,33.48,33.59,84000.0,26.8464,26.8464,26.5765,26.6638,84000.0
2005-07-25 15:40:00,33.59,33.6,33.32,33.36,82100.0,26.6638,26.6717,26.4495,26.4812,82100.0
2005-07-25 15:50:00,33.36,33.6,33.35,33.52,81200.0,26.4812,26.6717,26.4733,26.6082,81200.0
2005-07-26 09:30:00,33.49,33.5,33.3,33.3,45800.0,26.5844,26.5923,26.4336,26.4336,45800.0
2005-07-26 09:40:00,33.3,33.44,33.26,33.42,33500.0,26.4336,26.5447,26.4018,26.5288,33500.0
2005-07-26 09:50:00,33.41,33.56,33.37,33.56,16500.0,26.5209,26.64,26.4891,26.64,16500.0
2005-07-26 10:00:00,33.56,33.73,33.55,33.58,26000.0,26.64,26.7749,26.632,26.6558,26000.0
2005-07-26 10:10:00,33.6,33.71,33.6,33.66,19900.0,26.6717,26.759,26.6717,26.7193,19900.0
2005-07-26 10:20:00,33.66,33.66,33.55,33.6,14500.0,26.7193,26.7193,26.632,26.6717,14500.0
2005-07-26 10:30:00,33.6,33.63,33.59,33.62,14100.0,26.6717,26.6955,26.6638,26.6876,14100.0
2005-07-26 10:40:00,33.63,33.65,33.51,33.51,23400.0,26.6955,26.7114,26.6003,26.6003,23400.0
2005-07-26 10:50:00,33.51,33.52,33.45,33.48,13300.0,26.6003,26.6082,26.5527,26.5765,13300.0
2005-07-26 11:00:00,33.49,33.5,33.44,33.44,27600.0,26.5844,26.5923,26.5447,26.5447,27600.0
2005-07-26 11:10:00,33.4,33.43,33.39,33.4,35300.0,26.513,26.5368,26.505,26.513,35300.0
2005-07-26 11:20:00,33.4,33.4,33.35,33.38,14500.0,26.513,26.513,26.4733,26.4971,14500.0
2005-07-26 11:30:00,33.38,33.49,33.37,33.47,18100.0,26.4971,26.5844,26.4891,26.5685,18100.0
2005-07-26 11:40:00,33.46,33.49,33.41,33.48,15700.0,26.5606,26.5844,26.5209,26.5765,15700.0
2005-07-26 11:50:00,33.48,33.51,33.45,33.51,18300.0,26.5765,26.6003,26.5527,26.6003,18300.0
2005-07-26 12:00:00,33.51,33.52,33.45,33.46,75800.0,26.6003,26.6082,26.5527,26.5606,75800.0
2005-07-26 12:10:00,33.45,33.45,33.36,33.37,10500.0,26.5527,26.5527,26.4812,26.4891,10500.0
2005-07-26 12:20:00,33.37,33.42,33.33,33.42,34300.0,26.4891,26.5288,26.4574,26.5288,34300.0
2005-07-26 12:30:00,33.41,33.5,33.41,33.48,6700.0,26.5209,26.5923,26.5209,26.5765,6700.0
2005-07-26 12:40:00,33.48,33.58,33.47,33.54,10300.0,26.5765,26.6558,26.5685,26.6241,10300.0
2005-07-26 12:50:00,33.54,33.55,33.45,33.46,34600.0,26.6241,26.632,26.5527,26.5606,34600.0
2005-07-26 13:00:00,33.47,33.48,33.44,33.46,38000.0,26.5685,26.5765,26.5447,26.5606,38000.0
2005-07-26 13:10:00,33.47,33.49,33.46,33.47,8400.0,26.5685,26.5844,26.5606,26.5685,8400.0
2005-07-26 13:20:00,33.49,33.49,33.45,33.45,10200.0,26.5844,26.5844,26.5527,26.5527,10200.0
2005-07-26 13:30:00,33.45,33.48,33.44,33.44,23500.0,26.5527,26.5765,26.5447,26.5447,23500.0
2005-07-26 13:40:00,33.43,33.59,33.43,33.54,25000.0,26.5368,26.6638,26.5368,26.6241,25000.0
2005-07-26 13:50:00,33.54,33.58,33.51,33.54,17000.0,26.6241,26.6558,26.6003,26.6241,17000.0
2005-07-26 14:00:00,33.54,33.59,33.49,33.5,22200.0,26.6241,26.6638,26.5844,26.5923,22200.0
2005-07-26 14:10:00,33.49,33.52,33.49,33.52,34700.0,26.5844,26.6082,26.5844,26.6082,34700.0
2005-07-26 14:20:00,33.53,33.57,33.53,33.54,16300.0,26.6162,26.6479,26.6162,26.6241,16300.0
2005-07-26 14:30:00,33.53,33.54,33.51,33.51,12600.0,26.6162,26.6241,26.6003,26.6003,12600.0
2005-07-26 14:40:00,33.52,33.59,33.51,33.58,16300.0,26.6082,26.6638,26.6003,26.6558,16300.0
2005-07-26 14:50:00,33.58,33.61,33.57,33.58,13000.0,26.6558,26.6797,26.6479,26.6558,13000.0
2005-07-26 15:00:00,33.59,33.59,33.49,33.51,49300.0,26.6638,26.6638,26.5844,26.6003,49300.0
2005-07-26 15:10:00,33.51,33.51,33.5,33.5,23100.0,26.6003,26.6003,26.5923,26.5923,23100.0
2005-07-26 15:20:00,33.5,33.52,33.49,33.5,52900.0,26.5923,26.6082,26.5844,26.5923,52900.0
2005-07-26 15:30:00,33.51,33.52,33.49,33.52,36100.0,26.6003,26.6082,26.5844,26.6082,36100.0
2005-07-26 15:40:00,33.52,33.53,33.5,33.53,22600.0,26.6082,26.6162,26.5923,26.6162,22600.0
2005-07-26 15:50:00,33.53,33.55,33.5,33.55,36400.0,26.6162,26.632,26.5923,26.632,36400.0
2005-07-27 09:30:00,33.63,33.65,33.5,33.53,28400.0,26.6955,26.7114,26.5923,26.6162,28400.0
2005-07-27 09:40:00,33.53,33.64,33.53,33.56,28800.0,26.6162,26.7035,26.6162,26.64,28800.0
2005-07-27 09:50:00,33.57,33.65,33.57,33.61,24800.0,26.6479,26.7114,26.6479,26.6797,24800.0
2005-07-27 10:00:00,33.61,33.76,33.61,33.69,49000.0,26.6797,26.7987,26.6797,26.7432,49000.0
2005-07-27 10:10:00,33.68,33.78,33.68,33.69,17400.0,26.7352,26.8146,26.7352,26.7432,17400.0
2005-07-27 10:20:00,33.68,33.85,33.68,33.85,20100.0,26.7352,26.8702,26.7352,26.8702,20100.0
2005-07-27 10:30:00,33.86,33.93,33.82,33.92,29200.0,26.8781,26.9337,26.8464,26.9257,29200.0
2005-07-27 10:40:00,33.91,33.92,33.89,33.9,10700.0,26.9178,26.9257,26.9019,26.9099,10700.0
2005-07-27 10:50:00,33.9,33.9,33.86,33.9,19500.0,26.9099,26.9099,26.8781,26.9099,19500.0
2005-07-27 11:00:00,33.89,33.92,33.84,33.85,27200.0,26.9019,26.9257,26.8622,26.8702,27200.0
2005-07-27 11:10:00,33.85,33.85,33.77,33.79,40600.0,26.8702,26.8702,26.8067,26.8225,40600.0
2005-07-27 11:20:00,33.79,33.79,33.74,33.77,18200.0,26.8225,26.8225,26.7829,26.8067,18200.0
2005-07-27 11:30:00,33.77,33.78,33.76,33.78,10700.0,26.8067,26.8146,26.7987,26.8146,10700.0
2005-07-27 11:40:00,33.78,33.82,33.78,33.82,12300.0,26.8146,26.8464,26.8146,26.8464,12300.0
2005-07-27 11:50:00,33.82,33.87,33.8,33.87,11000.0,26.8464,26.886,26.8305,26.886,11000.0
2005-07-27 12:00:00,33.87,33.94,33.86,33.93,13300.0,26.886,26.9416,26.8781,26.9337,13300.0
2005-07-27 12:10:00,33.94,33.96,33.78,33.8,43200.0,26.9416,26.9575,26.8146,26.8305,43200.0
2005-07-27 12:20:00,33.8,33.81,33.78,33.8,17700.0,26.8305,26.8384,26.8146,26.8305,17700.0
2005-07-27 12:30:00,33.79,33.8,33.72,33.74,10200.0,26.8225,26.8305,26.767,26.7829,10200.0
2005-07-27 12:40:00,33.74,33.78,33.74,33.78,5700.0,26.7829,26.8146,26.7829,26.8146,5700.0
2005-07-27 12:50:00,33.78,33.8,33.76,33.79,9800.0,26.8146,26.8305,26.7987,26.8225,9800.0
2005-07-27 13:00:00,33.79,33.8,33.78,33.79,12400.0,26.8225,26.8305,26.8146,26.8225,12400.0
2005-07-27 13:10:00,33.79,33.82,33.79,33.81,6800.0,26.8225,26.8464,26.8225,26.8384,6800.0
2005-07-27 13:20:00,33.8,33.81,33.76,33.77,20700.0,26.8305,26.8384,26.7987,26.8067,20700.0
2005-07-27 13:30:00,33.77,33.77,33.74,33.75,15900.0,26.8067,26.8067,26.7829,26.7908,15900.0
2005-07-27 13:40:00,33.76,33.79,33.75,33.76,17000.0,26.7987,26.8225,26.7908,26.7987,17000.0
2005-07-27 13:50:00,33.77,33.79,33.77,33.77,7100.0,26.8067,26.8225,26.8067,26.8067,7100.0
2005-07-27 14:00:00,33.78,33.8,33.74,33.78,23800.0,26.8146,26.8305,26.7829,26.8146,23800.0
2005-07-27 14:10:00,33.77,33.83,33.77,33.83,25600.0,26.8067,26.8543,26.8067,26.8543,25600.0
2005-07-27 14:20:00,33.83,33.89,33.76,33.76,34900.0,26.8543,26.9019,26.7987,26.7987,34900.0
2005-07-27 14:30:00,33.76,33.77,33.73,33.74,24100.0,26.7987,26.8067,26.7749,26.7829,24100.0
2005-07-27 14:40:00,33.74,33.74,33.71,33.71,12600.0,26.7829,26.7829,26.759,26.759,12600.0
2005-07-27 14:50:00,33.71,33.75,33.71,33.73,18200.0,26.759,26.7908,26.759,26.7749,18200.0
2005-07-27 15:00:00,33.73,33.73,33.71,33.72,13100.0,26.7749,26.7749,26.759,26.767,13100.0
2005-07-27 15:10:00,33.72,33.74,33.69,33.73,17600.0,26.767,26.7829,26.7432,26.7749,17600.0
2005-07-27 15:20:00,33.73,33.74,33.71,33.73,24700.0,26.7749,26.7829,26.759,26.7749,24700.0
2005-07-27 15:30:00,33.72,33.75,33.69,33.69,26400.0,26.767,26.7908,26.7432,26.7432,26400.0
2005-07-27 15:40:00,33.69,33.7,33.59,33.6,64200.0,26.7432,26.7511,26.6638,26.6717,64200.0
2005-07-27 15:50:00,33.6,33.72,33.6,33.64,84100.0,26.6717,26.767,26.6717,26.7035,84100.0
2005-07-28 09:30:00,33.8,34.12,33.72,33.85,32500.0,26.8305,27.0845,26.767,26.8702,32500.0
2005-07-28 09:40:00,33.86,34.1,33.86,34.01,20800.0,26.8781,27.0686,26.8781,26.9972,20800.0
2005-07-28 09:50:00,34.01,34.14,34.01,34.1,12200.0,26.9972,27.1004,26.9972,27.0686,12200.0
2005-07-28 10:00:00,34.1,34.14,33.96,34.01,12100.0,27.0686,27.1004,26.9575,26.9972,12100.0
2005-07-28 10:10:00,33.99,34.04,33.98,34.0,10400.0,26.9813,27.021,26.9734,26.9892,10400.0
2005-07-28 10:20:00,34.0,34.03,33.97,34.02,24400.0,26.9892,27.0131,26.9654,27.0051,24400.0
2005-07-28 10:30:00,34.03,34.03,33.93,34.0,24900.0,27.0131,27.0131,26.9337,26.9892,24900.0
2005-07-28 10:40:00,34.0,34.0,33.96,33.96,27400.0,26.9892,26.9892,26.9575,26.9575,27400.0
2005-07-28 10:50:00,33.98,34.0,33.95,33.96,28800.0,26.9734,26.9892,26.9496,26.9575,28800.0
2005-07-28 11:00:00,33.96,33.99,33.94,33.94,20300.0,26.9575,26.9813,26.9416,26.9416,20300.0
2005-07-28 11:10:00,33.95,34.0,33.94,33.97,13400.0,26.9496,26.9892,26.9416,26.9654,13400.0
2005-07-28 11:20:00,33.97,33.99,33.92,33.95,34300.0,26.9654,26.9813,26.9257,26.9496,34300.0
2005-07-28 11:30:00,33.92,33.97,33.91,33.91,42800.0,26.9257,26.9654,26.9178,26.9178,42800.0
2005-07-28 11:40:00,33.92,33.96,33.85,33.94,35300.0,26.9257,26.9575,26.8702,26.9416,35300.0
2005-07-28 11:50:00,33.94,33.97,33.94,33.96,52000.0,26.9416,26.9654,26.9416,26.9575,52000.0
2005-07-28 12:00:00,33.96,33.97,33.88,33.88,11500.0,26.9575,26.9654,26.894,26.894,11500.0
2005-07-28 12:10:00,33.89,33.94,33.88,33.9,9500.0,26.9019,26.9416,26.894,26.9099,9500.0
2005-07-28 12:20:00,33.89,33.94,33.89,33.93,7500.0,26.9019,26.9416,26.9019,26.9337,7500.0
2005-07-28 12:30:00,33.94,33.95,33.92,33.92,6700.0,26.9416,26.9496,26.9257,26.9257,6700.0
2005-07-28 12:40:00,33.93,33.95,33.92,33.93,10100.0,26.9337,26.9496,26.9257,26.9337,10100.0
2005-07-28 12:50:00,33.93,33.95,33.9,33.9,14000.0,26.9337,26.9496,26.9099,26.9099,14000.0
2005-07-28 13:00:00,33.9,33.93,33.89,33.9,18000.0,26.9099,26.9337,26.9019,26.9099,18000.0
2005-07-28 13:10:00,33.9,33.92,33.86,33.88,10000.0,26.9099,26.9257,26.8781,26.894,10000.0
2005-07-28 13:20:00,33.88,33.92,33.87,33.92,17400.0,26.894,26.9257,26.886,26.9257,17400.0
2005-07-28 13:30:00,33.92,33.97,33.9,33.95,10400.0,26.9257,26.9654,26.9099,26.9496,10400.0
2005-07-28 13:40:00,33.96,33.97,33.92,33.94,11900.0,26.9575,26.9654,26.9257,26.9416,11900.0
2005-07-28 13:50:00,33.95,33.96,33.92,33.93,9800.0,26.9496,26.9575,26.9257,26.9337,9800.0
2005-07-28 14:00:00,33.92,33.92,33.87,33.88,9800.0,26.9257,26.9257,26.886,26.894,9800.0
2005-07-28 14:10:00,33.88,33.9,33.87,33.87,12100.0,26.894,26.9099,26.886,26.886,12100.0
2005-07-28 14:20:00,33.87,33.89,33.85,33.86,11300.0,26.886,26.9019,26.8702,26.8781,11300.0
2005-07-28 14:30:00,33.82,33.87,33.81,33.85,30700.0,26.8464,26.886,26.8384,26.8702,30700.0
2005-07-28 14:40:00,33.86,33.91,33.84,33.89,17500.0,26.8781,26.9178,26.8622,26.9019,17500.0
2005-07-28 14:50:00,33.89,33.91,33.82,33.82,30900.0,26.9019,26.9178,26.8464,26.8464,30900.0
2005-07-28 15:00:00,33.81,33.92,33.81,33.89,40000.0,26.8384,26.9257,26.8384,26.9019,40000.0
2005-07-28 15:10:00,33.89,33.96,33.88,33.93,37300.0,26.9019,26.9575,26.894,26.9337,37300.0
2005-07-28 15:20:00,33.92,33.92,33.84,33.86,20100.0,26.9257,26.9257,26.8622,26.8781,20100.0
2005-07-28 15:30:00,33.86,33.89,33.8,33.8,21800.0,26.8781,26.9019,26.8305,26.8305,21800.0
2005-07-28 15:40:00,33.82,33.85,33.81,33.83,22600.0,26.8464,26.8702,26.8384,26.8543,22600.0
2005-07-28 15:50:00,33.83,33.85,33.83,33.84,36400.0,26.8543,26.8702,26.8543,26.8622,36400.0
2005-07-29 09:30:00,33.86,34.14,33.81,33.83,34200.0,26.8781,27.1004,26.8384,26.8543,34200.0
2005-07-29 09:40:00,33.83,33.85,33.71,33.76,28700.0,26.8543,26.8702,26.759,26.7987,28700.0
2005-07-29 09:50:00,33.75,33.8,33.65,33.8,32900.0,26.7908,26.8305,26.7114,26.8305,32900.0
2005-07-29 10:00:00,33.82,33.87,33.72,33.76,20600.0,26.8464,26.886,26.767,26.7987,20600.0
2005-07-29 10:10:00,33.76,33.76,33.67,33.69,32000.0,26.7987,26.7987,26.7273,26.7432,32000.0
2005-07-29 10:20:00,33.69,33.72,33.68,33.69,16800.0,26.7432,26.767,26.7352,26.7432,16800.0
2005-07-29 10:30:00,33.7,33.71,33.68,33.69,23800.0,26.7511,26.759,26.7352,26.7432,23800.0
2005-07-29 10:40:00,33.7,33.75,33.66,33.74,30000.0,26.7511,26.7908,26.7193,26.7829,30000.0
2005-07-29 10:50:00,33.73,33.73,33.69,33.7,28600.0,26.7749,26.7749,26.7432,26.7511,28600.0
2005-07-29 11:00:00,33.68,33.71,33.68,33.68,34900.0,26.7352,26.759,26.7352,26.7352,34900.0
2005-07-29 11:10:00,33.69,33.72,33.67,33.69,18700.0,26.7432,26.767,26.7273,26.7432,18700.0
2005-07-29 11:20:00,33.7,33.7,33.69,33.69,53600.0,26.7511,26.7511,26.7432,26.7432,53600.0
2005-07-29 11:30:00,33.68,33.7,33.63,33.65,164100.0,26.7352,26.7511,26.6955,26.7114,164100.0
2005-07-29 11:40:00,33.65,33.69,33.57,33.66,32900.0,26.7114,26.7432,26.6479,26.7193,32900.0
2005-07-29 11:50:00,33.68,33.68,33.65,33.66,21300.0,26.7352,26.7352,26.7114,26.7193,21300.0
2005-07-29 12:00:00,33.66,33.69,33.66,33.67,5100.0,26.7193,26.7432,26.7193,26.7273,5100.0
2005-07-29 12:10:00,33.67,33.69,33.67,33.69,6400.0,26.7273,26.7432,26.7273,26.7432,6400.0
2005-07-29 12:20:00,33.7,33.73,33.7,33.7,19000.0,26.7511,26.7749,26.7511,26.7511,19000.0
2005-07-29 12:30:00,33.7,33.71,33.67,33.71,33200.0,26.7511,26.759,26.7273,26.759,33200.0
2005-07-29 12:40:00,33.71,33.74,33.71,33.72,37700.0,26.759,26.7829,26.759,26.767,37700.0
2005-07-29 12:50:00,33.71,33.71,33.57,33.59,18100.0,26.759,26.759,26.6479,26.6638,18100.0
2005-07-29 13:00:00,33.6,33.66,33.6,33.64,19500.0,26.6717,26.7193,26.6717,26.7035,19500.0
2005-07-29 13:10:00,33.65,33.68,33.63,33.67,21200.0,26.7114,26.7352,26.6955,26.7273,21200.0
2005-07-29 13:20:00,33.68,33.7,33.66,33.69,29100.0,26.7352,26.7511,26.7193,26.7432,29100.0
2005-07-29 13:30:00,33.68,33.71,33.66,33.66,13400.0,26.7352,26.759,26.7193,26.7193,13400.0
2005-07-29 13:40:00,33.68,33.71,33.68,33.7,9600.0,26.7352,26.759,26.7352,26.7511,9600.0
2005-07-29 13:50:00,33.7,33.75,33.7,33.72,6400.0,26.7511,26.7908,26.7511,26.767,6400.0
2005-07-29 14:00:00,33.72,33.75,33.72,33.75,15000.0,26.767,26.7908,26.767,26.7908,15000.0
2005-07-29 14:10:00,33.75,33.76,33.73,33.74,26300.0,26.7908,26.7987,26.7749,26.7829,26300.0
2005-07-29 14:20:00,33.75,33.77,33.74,33.76,17200.0,26.7908,26.8067,26.7829,26.7987,17200.0
2005-07-29 14:30:00,33.75,33.76,33.74,33.76,39500.0,26.7908,26.7987,26.7829,26.7987,39500.0
2005-07-29 14:40:00,33.76,33.76,33.74,33.75,12500.0,26.7987,26.7987,26.7829,26.7908,12500.0
2005-07-29 14:50:00,33.75,33.76,33.75,33.76,8900.0,26.7908,26.7987,26.7908,26.7987,8900.0
2005-07-29 15:00:00,33.75,33.79,33.75,33.78,29700.0,26.7908,26.8225,26.7908,26.8146,29700.0
2005-07-29 15:10:00,33.78,33.79,33.75,33.78,36100.0,26.8146,26.8225,26.7908,26.8146,36100.0
2005-07-29 15:20:00,33.78,33.79,33.75,33.76,31300.0,26.8146,26.8225,26.7908,26.7987,31300.0
2005-07-29 15:30:00,33.76,33.77,33.75,33.76,25800.0,26.7987,26.8067,26.7908,26.7987,25800.0
2005-07-29 15:40:00,33.76,33.76,33.64,33.65,24400.0,26.7987,26.7987,26.7035,26.7114,24400.0
2005-07-29 15:50:00,33.75,33.75,33.6,33.63,54300.0,26.7908,26.7908,26.6717,26.6955,54300.0
2005-08-01 09:30:00,33.63,33.8,33.49,33.76,18900.0,26.6955,26.8305,26.5844,26.7987,18900.0
2005-08-01 09:40:00,33.76,33.9,33.75,33.84,28100.0,26.7987,26.9099,26.7908,26.8622,28100.0
2005-08-01 09:50:00,33.84,34.0,33.83,33.95,28300.0,26.8622,26.9892,26.8543,26.9496,28300.0
2005-08-01 10:00:00,33.95,33.97,33.87,33.88,17600.0,26.9496,26.9654,26.886,26.894,17600.0
2005-08-01 10:10:00,33.88,33.9,33.86,33.88,14400.0,26.894,26.9099,26.8781,26.894,14400.0
2005-08-01 10:20:00,33.87,33.95,33.87,33.92,20000.0,26.886,26.9496,26.886,26.9257,20000.0
2005-08-01 10:30:00,33.93,33.95,33.86,33.87,14600.0,26.9337,26.9496,26.8781,26.886,14600.0
2005-08-01 10:40:00,33.86,33.87,33.82,33.83,10200.0,26.8781,26.886,26.8464,26.8543,10200.0
2005-08-01 10:50:00,33.83,33.88,33.82,33.88,9100.0,26.8543,26.894,26.8464,26.894,9100.0
2005-08-01 11:00:00,33.88,33.88,33.83,33.83,9900.0,26.894,26.894,26.8543,26.8543,9900.0
2005-08-01 11:10:00,33.82,33.83,33.65,33.66,25000.0,26.8464,26.8543,26.7114,26.7193,25000.0
2005-08-01 11:20:00,33.66,33.67,33.63,33.65,18600.0,26.7193,26.7273,26.6955,26.7114,18600.0
2005-08-01 11:30:00,33.65,33.65,33.63,33.64,15000.0,26.7114,26.7114,26.6955,26.7035,15000.0
2005-08-01 11:40:00,33.65,33.68,33.64,33.65,17000.0,26.7114,26.7352,26.7035,26.7114,17000.0
2005-08-01 11:50:00,33.65,33.7,33.65,33.69,8800.0,26.7114,26.7511,26.7114,26.7432,8800.0
2005-08-01 12:00:00,33.7,33.7,33.68,33.7,14900.0,26.7511,26.7511,26.7352,26.7511,14900.0
2005-08-01 12:10:00,33.69,33.75,33.69,33.74,13100.0,26.7432,26.7908,26.7432,26.7829,13100.0
2005-08-01 12:20:00,33.75,33.79,33.75,33.78,21600.0,26.7908,26.8225,26.7908,26.8146,21600.0
2005-08-01 12:30:00,33.79,33.79,33.77,33.78,13300.0,26.8225,26.8225,26.8067,26.8146,13300.0
2005-08-01 12:40:00,33.78,33.79,33.77,33.78,10400.0,26.8146,26.8225,26.8067,26.8146,10400.0
2005-08-01 12:50:00,33.77,33.78,33.77,33.78,8900.0,26.8067,26.8146,26.8067,26.8146,8900.0
2005-08-01 13:00:00,33.78,33.79,33.71,33.71,16200.0,26.8146,26.8225,26.759,26.759,16200.0
2005-08-01 13:10:00,33.72,33.73,33.71,33.72,10200.0,26.767,26.7749,26.759,26.767,10200.0
2005-08-01 13:20:00,33.72,33.8,33.72,33.8,16800.0,26.767,26.8305,26.767,26.8305,16800.0
2005-08-01 13:30:00,33.8,33.83,33.8,33.82,18300.0,26.8305,26.8543,26.8305,26.8464,18300.0
2005-08-01 13:40:00,33.82,33.85,33.81,33.83,8500.0,26.8464,26.8702,26.8384,26.8543,8500.0
2005-08-01 13:50:00,33.84,33.84,33.82,33.82,7100.0,26.8622,26.8622,26.8464,26.8464,7100.0
2005-08-01 14:00:00,33.82,33.86,33.82,33.86,18000.0,26.8464,26.8781,26.8464,26.8781,18000.0
2005-08-01 14:10:00,33.86,33.88,33.8,33.84,19600.0,26.8781,26.894,26.8305,26.8622,19600.0
2005-08-01 14:20:00,33.83,33.88,33.82,33.88,18900.0,26.8543,26.894,26.8464,26.894,18900.0
2005-08-01 14:30:00,33.89,33.92,33.87,33.9,10700.0,26.9019,26.9257,26.886,26.9099,10700.0
2005-08-01 14:40:00,33.89,33.89,33.82,33.84,24200.0,26.9019,26.9019,26.8464,26.8622,24200.0
2005-08-01 14:50:00,33.84,33.85,33.82,33.82,27900.0,26.8622,26.8702,26.8464,26.8464,27900.0
2005-08-01 15:00:00,33.82,33.83,33.81,33.83,30800.0,26.8464,26.8543,26.8384,26.8543,30800.0
2005-08-01 15:10:00,33.82,33.83,33.79,33.81,20800.0,26.8464,26.8543,26.8225,26.8384,20800.0
2005-08-01 15:20:00,33.81,33.81,33.78,33.81,27400.0,26.8384,26.8384,26.8146,26.8384,27400.0
2005-08-01 15:30:00,33.81,33.85,33.78,33.79,23500.0,26.8384,26.8702,26.8146,26.8225,23500.0
2005-08-01 15:40:00,33.78,33.81,33.71,33.75,34000.0,26.8146,26.8384,26.759,26.7908,34000.0
2005-08-01 15:50:00,33.75,33.76,33.7,33.74,36800.0,26.7908,26.7987,26.7511,26.7829,36800.0
2005-08-02 09:30:00,33.79,33.96,33.78,33.94,21200.0,26.8225,26.9575,26.8146,26.9416,21200.0
2005-08-02 09:40:00,33.94,34.0,33.94,33.98,24500.0,26.9416,26.9892,26.9416,26.9734,24500.0
2005-08-02 09:50:00,33.99,34.0,33.99,33.99,6700.0,26.9813,26.9892,26.9813,26.9813,6700.0
2005-08-02 10:00:00,33.99,34.01,33.95,34.0,14900.0,26.9813,26.9972,26.9496,26.9892,14900.0
2005-08-02 10:10:00,34.01,34.08,33.95,34.01,11600.0,26.9972,27.0527,26.9496,26.9972,11600.0
2005-08-02 10:20:00,34.01,34.03,33.99,34.0,8500.0,26.9972,27.0131,26.9813,26.9892,8500.0
2005-08-02 10:30:00,33.98,33.99,33.96,33.96,10700.0,26.9734,26.9813,26.9575,26.9575,10700.0
2005-08-02 10:40:00,33.96,33.97,33.92,33.92,5600.0,26.9575,26.9654,26.9257,26.9257,5600.0
2005-08-02 10:50:00,33.92,33.92,33.86,33.86,4600.0,26.9257,26.9257,26.8781,26.8781,4600.0
2005-08-02 11:00:00,33.86,33.86,33.82,33.83,13200.0,26.8781,26.8781,26.8464,26.8543,13200.0
2005-08-02 11:10:00,33.83,33.85,33.82,33.85,18400.0,26.8543,26.8702,26.8464,26.8702,18400.0
2005-08-02 11:20:00,33.85,33.9,33.85,33.88,25900.0,26.8702,26.9099,26.8702,26.894,25900.0
2005-08-02 11:30:00,33.87,33.97,33.87,33.97,6800.0,26.886,26.9654,26.886,26.9654,6800.0
2005-08-02 11:40:00,33.96,33.99,33.96,33.98,7600.0,26.9575,26.9813,26.9575,26.9734,7600.0
2005-08-02 11:50:00,33.98,34.01,33.98,33.98,10500.0,26.9734,26.9972,26.9734,26.9734,10500.0
2005-08-02 12:00:00,33.98,34.02,33.98,33.99,6800.0,26.9734,27.0051,26.9734,26.9813,6800.0
2005-08-02 12:10:00,33.99,34.04,33.99,34.04,6500.0,26.9813,27.021,26.9813,27.021,6500.0
2005-08-02 12:20:00,34.04,34.05,34.0,34.01,4900.0,27.021,27.0289,26.9892,26.9972,4900.0
2005-08-02 12:30:00,34.05,34.06,33.99,34.0,57600.0,27.0289,27.0369,26.9813,26.9892,57600.0
2005-08-02 12:40:00,34.0,34.0,33.98,34.0,4300.0,26.9892,26.9892,26.9734,26.9892,4300.0
2005-08-02 12:50:00,33.99,33.99,33.91,33.91,9400.0,26.9813,26.9813,26.9178,26.9178,9400.0
2005-08-02 13:00:00,33.92,33.92,33.85,33.86,5400.0,26.9257,26.9257,26.8702,26.8781,5400.0
2005-08-02 13:10:00,33.86,33.86,33.8,33.82,5200.0,26.8781,26.8781,26.8305,26.8464,5200.0
2005-08-02 13:20:00,33.82,33.82,33.8,33.82,7000.0,26.8464,26.8464,26.8305,26.8464,7000.0
2005-08-02 13:30:00,33.81,33.81,33.74,33.75,39400.0,26.8384,26.8384,26.7829,26.7908,39400.0
2005-08-02 13:40:00,33.74,33.76,33.64,33.67,33500.0,26.7829,26.7987,26.7035,26.7273,33500.0
2005-08-02 13:50:00,33.67,33.67,33.6,33.61,57500.0,26.7273,26.7273,26.6717,26.6797,57500.0
2005-08-02 14:00:00,33.6,33.65,33.6,33.65,11600.0,26.6717,26.7114,26.6717,26.7114,11600.0
2005-08-02 14:10:00,33.62,33.7,33.62,33.68,15500.0,26.6876,26.7511,26.6876,26.7352,15500.0
2005-08-02 14:20:00,33.69,33.69,33.65,33.65,4700.0,26.7432,26.7432,26.7114,26.7114,4700.0
2005-08-02 14:30:00,33.65,33.76,33.62,33.76,22500.0,26.7114,26.7987,26.6876,26.7987,22500.0
2005-08-02 14:40:00,33.77,33.8,33.77,33.78,16900.0,26.8067,26.8305,26.8067,26.8146,16900.0
2005-08-02 14:50:00,33.79,33.81,33.77,33.79,13400.0,26.8225,26.8384,26.8067,26.8225,13400.0
2005-08-02 15:00:00,33.79,33.82,33.77,33.79,17700.0,26.8225,26.8464,26.8067,26.8225,17700.0
2005-08-02 15:10:00,33.78,33.78,33.77,33.78,3600.0,26.8146,26.8146,26.8067,26.8146,3600.0
2005-08-02 15:20:00,33.78,33.78,33.76,33.77,10900.0,26.8146,26.8146,26.7987,26.8067,10900.0
2005-08-02 15:30:00,33.77,33.77,33.75,33.75,63600.0,26.8067,26.8067,26.7908,26.7908,63600.0
2005-08-02 15:40:00,33.75,33.84,33.75,33.83,17200.0,26.7908,26.8622,26.7908,26.8543,17200.0
2005-08-02 15:50:00,33.82,33.83,33.76,33.79,13700.0,26.8464,26.8543,26.7987,26.8225,13700.0
2005-08-03 09:30:00,33.76,33.96,33.7,33.92,34100.0,26.7987,26.9575,26.7511,26.9257,34100.0
2005-08-03 09:40:00,33.89,33.89,33.69,33.78,23900.0,26.9019,26.9019,26.7432,26.8146,23900.0
2005-08-03 09:50:00,33.78,33.91,33.69,33.69,44700.0,26.8146,26.9178,26.7432,26.7432,44700.0
2005-08-03 10:00:00,33.7,33.84,33.68,33.78,22400.0,26.7511,26.8622,26.7352,26.8146,22400.0
2005-08-03 10:10:00,33.78,33.84,33.75,33.82,13100.0,26.8146,26.8622,26.7908,26.8464,13100.0
2005-08-03 10:20:00,33.82,33.87,33.81,33.81,7600.0,26.8464,26.886,26.8384,26.8384,7600.0
2005-08-03 10:30:00,33.81,33.84,33.78,33.83,13500.0,26.8384,26.8622,26.8146,26.8543,13500.0
2005-08-03 10:40:00,33.83,33.96,33.83,33.9,13400.0,26.8543,26.9575,26.8543,26.9099,13400.0
2005-08-03 10:50:00,33.9,33.93,33.86,33.87,16900.0,26.9099,26.9337,26.8781,26.886,16900.0
2005-08-03 11:00:00,33.86,33.9,33.86,33.86,18700.0,26.8781,26.9099,26.8781,26.8781,18700.0
2005-08-03 11:10:00,33.86,33.93,33.86,33.93,17800.0,26.8781,26.9337,26.8781,26.9337,17800.0
2005-08-03 11:20:00,33.91,33.92,33.87,33.88,7800.0,26.9178,26.9257,26.886,26.894,7800.0
2005-08-03 11:30:00,33.88,33.93,33.86,33.87,12800.0,26.894,26.9337,26.8781,26.886,12800.0
2005-08-03 11:40:00,33.87,33.96,33.86,33.92,12400.0,26.886,26.9575,26.8781,26.9257,12400.0
2005-08-03 11:50:00,33.93,33.95,33.92,33.93,6400.0,26.9337,26.9496,26.9257,26.9337,6400.0
2005-08-03 12:00:00,33.91,33.91,33.86,33.87,5000.0,26.9178,26.9178,26.8781,26.886,5000.0
2005-08-03 12:10:00,33.87,33.87,33.82,33.82,5200.0,26.886,26.886,26.8464,26.8464,5200.0
2005-08-03 12:20:00,33.82,33.93,33.82,33.91,7200.0,26.8464,26.9337,26.8464,26.9178,7200.0
2005-08-03 12:30:00,33.9,33.93,33.89,33.89,4400.0,26.9099,26.9337,26.9019,26.9019,4400.0
2005-08-03 12:40:00,33.9,33.91,33.85,33.87,3600.0,26.9099,26.9178,26.8702,26.886,3600.0
2005-08-03 12:50:00,33.87,33.87,33.85,33.86,3400.0,26.886,26.886,26.8702,26.8781,3400.0
2005-08-03 13:00:00,33.86,33.86,33.82,33.82,8300.0,26.8781,26.8781,26.8464,26.8464,8300.0
2005-08-03 13:10:00,33.82,33.83,33.81,33.81,4200.0,26.8464,26.8543,26.8384,26.8384,4200.0
2005-08-03 13:20:00,33.81,33.83,33.81,33.82,3700.0,26.8384,26.8543,26.8384,26.8464,3700.0
2005-08-03 13:30:00,33.82,33.82,33.79,33.79,3800.0,26.8464,26.8464,26.8225,26.8225,3800.0
2005-08-03 13:40:00,33.79,33.81,33.79,33.8,7800.0,26.8225,26.8384,26.8225,26.8305,7800.0
2005-08-03 13:50:00,33.8,33.81,33.77,33.77,5600.0,26.8305,26.8384,26.8067,26.8067,5600.0
2005-08-03 14:00:00,33.76,33.77,33.74,33.76,10100.0,26.7987,26.8067,26.7829,26.7987,10100.0
2005-08-03 14:10:00,33.75,33.77,33.73,33.75,8600.0,26.7908,26.8067,26.7749,26.7908,8600.0
2005-08-03 14:20:00,33.75,33.75,33.69,33.71,7500.0,26.7908,26.7908,26.7432,26.759,7500.0
2005-08-03 14:30:00,33.72,33.75,33.72,33.75,12300.0,26.767,26.7908,26.767,26.7908,12300.0
2005-08-03 14:40:00,33.75,33.76,33.71,33.71,9700.0,26.7908,26.7987,26.759,26.759,9700.0
2005-08-03 14:50:00,33.71,33.72,33.69,33.72,5100.0,26.759,26.767,26.7432,26.767,5100.0
2005-08-03 15:00:00,33.72,33.72,33.68,33.71,11000.0,26.767,26.767,26.7352,26.759,11000.0
2005-08-03 15:10:00,33.71,33.73,33.69,33.72,16800.0,26.759,26.7749,26.7432,26.767,16800.0
2005-08-03 15:20:00,33.72,33.73,33.68,33.68,7000.0,26.767,26.7749,26.7352,26.7352,7000.0
2005-08-03 15:30:00,33.69,33.71,33.67,33.69,21600.0,26.7432,26.759,26.7273,26.7432,21600.0
2005-08-03 15:40:00,33.7,33.74,33.69,33.71,34600.0,26.7511,26.7829,26.7432,26.759,34600.0
2005-08-03 15:50:00,33.7,33.74,33.69,33.72,24300.0,26.7511,26.7829,26.7432,26.767,24300.0
2005-08-04 09:30:00,33.7,33.82,33.66,33.71,30700.0,26.7511,26.8464,26.7193,26.759,30700.0
2005-08-04 09:40:00,33.71,33.82,33.71,33.72,19600.0,26.759,26.8464,26.759,26.767,19600.0
2005-08-04 09:50:00,33.69,33.7,33.62,33.68,36800.0,26.7432,26.7511,26.6876,26.7352,36800.0
2005-08-04 10:00:00,33.68,33.69,33.53,33.53,27800.0,26.7352,26.7432,26.6162,26.6162,27800.0
2005-08-04 10:10:00,33.54,33.61,33.54,33.58,19000.0,26.6241,26.6797,26.6241,26.6558,19000.0
2005-08-04 10:20:00,33.57,33.57,33.42,33.42,6900.0,26.6479,26.6479,26.5288,26.5288,6900.0
2005-08-04 10:30:00,33.42,33.48,33.35,33.45,31200.0,26.5288,26.5765,26.4733,26.5527,31200.0
2005-08-04 10:40:00,33.45,33.51,33.45,33.5,7000.0,26.5527,26.6003,26.5527,26.5923,7000.0
2005-08-04 10:50:00,33.5,33.56,33.5,33.53,9800.0,26.5923,26.64,26.5923,26.6162,9800.0
2005-08-04 11:00:00,33.52,33.55,33.48,33.55,17900.0,26.6082,26.632,26.5765,26.632,17900.0
2005-08-04 11:10:00,33.56,33.58,33.48,33.52,6100.0,26.64,26.6558,26.5765,26.6082,6100.0
2005-08-04 11:20:00,33.52,33.55,33.46,33.47,12600.0,26.6082,26.632,26.5606,26.5685,12600.0
2005-08-04 11:30:00,33.46,33.46,33.38,33.39,25700.0,26.5606,26.5606,26.4971,26.505,25700.0
2005-08-04 11:40:00,33.4,33.44,33.31,33.31,9100.0,26.513,26.5447,26.4415,26.4415,9100.0
2005-08-04 11:50:00,33.3,33.39,33.3,33.34,10900.0,26.4336,26.505,26.4336,26.4653,10900.0
2005-08-04 12:00:00,33.34,33.38,33.33,33.38,11200.0,26.4653,26.4971,26.4574,26.4971,11200.0
2005-08-04 12:10:00,33.39,33.45,33.38,33.45,11600.0,26.505,26.5527,26.4971,26.5527,11600.0
2005-08-04 12:20:00,33.44,33.46,33.44,33.44,8400.0,26.5447,26.5606,26.5447,26.5447,8400.0
2005-08-04 12:30:00,33.44,33.46,33.43,33.46,6800.0,26.5447,26.5606,26.5368,26.5606,6800.0
2005-08-04 12:40:00,33.47,33.5,33.46,33.48,8900.0,26.5685,26.5923,26.5606,26.5765,8900.0
2005-08-04 12:50:00,33.48,33.48,33.44,33.45,11700.0,26.5765,26.5765,26.5447,26.5527,11700.0
2005-08-04 13:00:00,33.46,33.48,33.4,33.48,14200.0,26.5606,26.5765,26.513,26.5765,14200.0
2005-08-04 13:10:00,33.48,33.48,33.36,33.36,17000.0,26.5765,26.5765,26.4812,26.4812,17000.0
2005-08-04 13:20:00,33.36,33.38,33.32,33.38,9300.0,26.4812,26.4971,26.4495,26.4971,9300.0
2005-08-04 13:30:00,33.37,33.39,33.35,33.39,8500.0,26.4891,26.505,26.4733,26.505,8500.0
2005-08-04 13:40:00,33.41,33.45,33.41,33.45,11500.0,26.5209,26.5527,26.5209,26.5527,11500.0
2005-08-04 13:50:00,33.45,33.47,33.43,33.47,9900.0,26.5527,26.5685,26.5368,26.5685,9900.0
2005-08-04 14:00:00,33.48,33.51,33.47,33.51,73400.0,26.5765,26.6003,26.5685,26.6003,73400.0
2005-08-04 14:10:00,33.49,33.49,33.4,33.42,11000.0,26.5844,26.5844,26.513,26.5288,11000.0
2005-08-04 14:20:00,33.42,33.44,33.42,33.43,8800.0,26.5288,26.5447,26.5288,26.5368,8800.0
2005-08-04 14:30:00,33.42,33.43,33.4,33.42,10700.0,26.5288,26.5368,26.513,26.5288,10700.0
2005-08-04 14:40:00,33.43,33.43,33.35,33.38,46000.0,26.5368,26.5368,26.4733,26.4971,46000.0
2005-08-04 14:50:00,33.37,33.4,33.35,33.39,20800.0,26.4891,26.513,26.4733,26.505,20800.0
2005-08-04 15:00:00,33.38,33.39,33.37,33.39,14900.0,26.4971,26.505,26.4891,26.505,14900.0
2005-08-04 15:10:00,33.39,33.39,33.35,33.36,18100.0,26.505,26.505,26.4733,26.4812,18100.0
2005-08-04 15:20:00,33.36,33.37,33.35,33.37,15600.0,26.4812,26.4891,26.4733,26.4891,15600.0
2005-08-04 15:30:00,33.37,33.37,33.35,33.36,21600.0,26.4891,26.4891,26.4733,26.4812,21600.0
2005-08-04 15:40:00,33.35,33.36,33.29,33.3,49300.0,26.4733,26.4812,26.4256,26.4336,49300.0
2005-08-04 15:50:00,33.3,33.3,33.29,33.3,42400.0,26.4336,26.4336,26.4256,26.4336,42400.0
2005-08-05 09:30:00,33.2,33.3,33.14,33.26,33600.0,26.3542,26.4336,26.3066,26.4018,33600.0
2005-08-05 09:40:00,33.27,33.35,33.27,33.35,12700.0,26.4098,26.4733,26.4098,26.4733,12700.0
2005-08-05 09:50:00,33.33,33.35,33.01,33.09,31500.0,26.4574,26.4733,26.2034,26.2669,31500.0
2005-08-05 10:00:00,33.08,33.16,33.06,33.15,12400.0,26.2589,26.3224,26.2431,26.3145,12400.0
2005-08-05 10:10:00,33.15,33.16,33.13,33.13,20600.0,26.3145,26.3224,26.2986,26.2986,20600.0
2005-08-05 10:20:00,33.13,33.13,33.0,33.06,22200.0,26.2986,26.2986,26.1954,26.2431,22200.0
2005-08-05 10:30:00,33.07,33.13,33.07,33.1,12400.0,26.251,26.2986,26.251,26.2748,12400.0
2005-08-05 10:40:00,33.11,33.11,33.06,33.09,19400.0,26.2828,26.2828,26.2431,26.2669,19400.0
2005-08-05 10:50:00,33.1,33.11,33.04,33.08,24500.0,26.2748,26.2828,26.2272,26.2589,24500.0
2005-08-05 11:00:00,33.09,33.1,33.03,33.09,46600.0,26.2669,26.2748,26.2193,26.2669,46600.0
2005-08-05 11:10:00,33.09,33.18,33.09,33.16,29700.0,26.2669,26.3383,26.2669,26.3224,29700.0
2005-08-05 11:20:00,33.15,33.17,33.06,33.06,30600.0,26.3145,26.3304,26.2431,26.2431,30600.0
2005-08-05 11:30:00,33.06,33.12,33.06,33.12,12600.0,26.2431,26.2907,26.2431,26.2907,12600.0
2005-08-05 11:40:00,33.11,33.13,33.07,33.07,29200.0,26.2828,26.2986,26.251,26.251,29200.0
2005-08-05 11:50:00,33.08,33.08,33.03,33.03,7900.0,26.2589,26.2589,26.2193,26.2193,7900.0
2005-08-05 12:00:00,33.03,33.06,33.03,33.05,11800.0,26.2193,26.2431,26.2193,26.2351,11800.0
2005-08-05 12:10:00,33.05,33.06,33.03,33.03,5000.0,26.2351,26.2431,26.2193,26.2193,5000.0
2005-08-05 12:20:00,33.02,33.04,32.99,33.01,18000.0,26.2113,26.2272,26.1875,26.2034,18000.0
2005-08-05 12:30:00,33.03,33.04,32.97,32.97,7900.0,26.2193,26.2272,26.1716,26.1716,7900.0
2005-08-05 12:40:00,32.97,32.99,32.96,32.98,6300.0,26.1716,26.1875,26.1637,26.1796,6300.0
2005-08-05 12:50:00,32.98,33.0,32.96,32.96,10000.0,26.1796,26.1954,26.1637,26.1637,10000.0
2005-08-05 13:00:00,32.96,32.97,32.94,32.97,13800.0,26.1637,26.1716,26.1478,26.1716,13800.0
2005-08-05 13:10:00,32.97,33.0,32.97,32.97,11000.0,26.1716,26.1954,26.1716,26.1716,11000.0
2005-08-05 13:20:00,32.98,33.0,32.95,32.98,15700.0,26.1796,26.1954,26.1558,26.1796,15700.0
2005-08-05 13:30:00,32.98,32.99,32.97,32.98,9700.0,26.1796,26.1875,26.1716,26.1796,9700.0
2005-08-05 13:40:00,32.98,32.98,32.92,32.94,6900.0,26.1796,26.1796,26.1319,26.1478,6900.0
2005-08-05 13:50:00,32.94,32.94,32.93,32.93,3500.0,26.1478,26.1478,26.1399,26.1399,3500.0
2005-08-05 14:00:00,32.93,32.94,32.93,32.93,3100.0,26.1399,26.1478,26.1399,26.1399,3100.0
2005-08-05 14:10:00,32.93,32.94,32.92,32.93,14400.0,26.1399,26.1478,26.1319,26.1399,14400.0
2005-08-05 14:20:00,32.93,32.95,32.92,32.95,7600.0,26.1399,26.1558,26.1319,26.1558,7600.0
2005-08-05 14:30:00,32.95,32.95,32.9,32.91,153500.0,26.1558,26.1558,26.1161,26.124,153500.0
2005-08-05 14:40:00,32.92,33.02,32.92,32.99,21600.0,26.1319,26.2113,26.1319,26.1875,21600.0
2005-08-05 14:50:00,33.0,33.05,33.0,33.03,13800.0,26.1954,26.2351,26.1954,26.2193,13800.0
2005-08-05 15:00:00,33.03,33.09,33.02,33.07,10600.0,26.2193,26.2669,26.2113,26.251,10600.0
2005-08-05 15:10:00,33.07,33.07,33.02,33.07,19600.0,26.251,26.251,26.2113,26.251,19600.0
2005-08-05 15:20:00,33.06,33.09,33.06,33.06,12400.0,26.2431,26.2669,26.2431,26.2431,12400.0
2005-08-05 15:30:00,33.08,33.14,33.08,33.13,16900.0,26.2589,26.3066,26.2589,26.2986,16900.0
2005-08-05 15:40:00,33.13,33.16,33.09,33.11,21200.0,26.2986,26.3224,26.2669,26.2828,21200.0
2005-08-05 15:50:00,33.12,33.17,33.11,33.14,51400.0,26.2907,26.3304,26.2828,26.3066,51400.0
2005-08-08 09:30:00,33.3,33.47,33.24,33.4,15900.0,26.4336,26.5685,26.386,26.513,15900.0
2005-08-08 09:40:00,33.36,33.43,33.14,33.39,22700.0,26.4812,26.5368,26.3066,26.505,22700.0
2005-08-08 09:50:00,33.39,33.39,33.22,33.32,21200.0,26.505,26.505,26.3701,26.4495,21200.0
2005-08-08 10:00:00,33.31,33.33,33.21,33.25,21100.0,26.4415,26.4574,26.3621,26.3939,21100.0
2005-08-08 10:10:00,33.25,33.25,33.19,33.23,25900.0,26.3939,26.3939,26.3463,26.378,25900.0
2005-08-08 10:20:00,33.23,33.36,33.23,33.36,12600.0,26.378,26.4812,26.378,26.4812,12600.0
2005-08-08 10:30:00,33.35,33.36,33.31,33.32,15200.0,26.4733,26.4812,26.4415,26.4495,15200.0
2005-08-08 10:40:00,33.32,33.33,33.31,33.31,6600.0,26.4495,26.4574,26.4415,26.4415,6600.0
2005-08-08 10:50:00,33.32,33.32,33.31,33.31,14600.0,26.4495,26.4495,26.4415,26.4415,14600.0
2005-08-08 11:00:00,33.32,33.35,33.3,33.33,16000.0,26.4495,26.4733,26.4336,26.4574,16000.0
2005-08-08 11:10:00,33.34,33.39,33.34,33.39,10200.0,26.4653,26.505,26.4653,26.505,10200.0
2005-08-08 11:20:00,33.39,33.51,33.39,33.41,12800.0,26.505,26.6003,26.505,26.5209,12800.0
2005-08-08 11:30:00,33.41,33.42,33.37,33.4,11700.0,26.5209,26.5288,26.4891,26.513,11700.0
2005-08-08 11:40:00,33.4,33.4,33.33,33.36,9100.0,26.513,26.513,26.4574,26.4812,9100.0
2005-08-08 11:50:00,33.37,33.39,33.33,33.39,10100.0,26.4891,26.505,26.4574,26.505,10100.0
2005-08-08 12:00:00,33.39,33.41,33.39,33.4,7200.0,26.505,26.5209,26.505,26.513,7200.0
2005-08-08 12:10:00,33.41,33.45,33.41,33.45,9000.0,26.5209,26.5527,26.5209,26.5527,9000.0
2005-08-08 12:20:00,33.44,33.47,33.44,33.45,10000.0,26.5447,26.5685,26.5447,26.5527,10000.0
2005-08-08 12:30:00,33.45,33.46,33.43,33.45,10900.0,26.5527,26.5606,26.5368,26.5527,10900.0
2005-08-08 12:40:00,33.46,33.48,33.44,33.48,13900.0,26.5606,26.5765,26.5447,26.5765,13900.0
2005-08-08 12:50:00,33.48,33.5,33.47,33.5,6800.0,26.5765,26.5923,26.5685,26.5923,6800.0
2005-08-08 13:00:00,33.5,33.51,33.43,33.43,10200.0,26.5923,26.6003,26.5368,26.5368,10200.0
2005-08-08 13:10:00,33.42,33.42,33.35,33.42,7600.0,26.5288,26.5288,26.4733,26.5288,7600.0
2005-08-08 13:20:00,33.42,33.43,33.37,33.37,9700.0,26.5288,26.5368,26.4891,26.4891,9700.0
2005-08-08 13:30:00,33.39,33.41,33.39,33.41,7400.0,26.505,26.5209,26.505,26.5209,7400.0
2005-08-08 13:40:00,33.42,33.48,33.41,33.48,10500.0,26.5288,26.5765,26.5209,26.5765,10500.0
2005-08-08 13:50:00,33.48,33.48,33.45,33.48,7700.0,26.5765,26.5765,26.5527,26.5765,7700.0
2005-08-08 14:00:00,33.48,33.5,33.47,33.47,11500.0,26.5765,26.5923,26.5685,26.5685,11500.0
2005-08-08 14:10:00,33.48,33.49,33.45,33.47,13300.0,26.5765,26.5844,26.5527,26.5685,13300.0
2005-08-08 14:20:00,33.47,33.47,33.46,33.46,7700.0,26.5685,26.5685,26.5606,26.5606,7700.0
2005-08-08 14:30:00,33.47,33.47,33.43,33.43,13900.0,26.5685,26.5685,26.5368,26.5368,13900.0
2005-08-08 14:40:00,33.44,33.44,33.39,33.39,10500.0,26.5447,26.5447,26.505,26.505,10500.0
2005-08-08 14:50:00,33.4,33.44,33.39,33.41,12400.0,26.513,26.5447,26.505,26.5209,12400.0
2005-08-08 15:00:00,33.41,33.45,33.38,33.45,9200.0,26.5209,26.5527,26.4971,26.5527,9200.0
2005-08-08 15:10:00,33.45,33.45,33.42,33.42,12400.0,26.5527,26.5527,26.5288,26.5288,12400.0
2005-08-08 15:20:00,33.41,33.42,33.37,33.41,15200.0,26.5209,26.5288,26.4891,26.5209,15200.0
2005-08-08 15:30:00,33.41,33.44,33.3,33.33,33200.0,26.5209,26.5447,26.4336,26.4574,33200.0
2005-08-08 15:40:00,33.32,33.36,33.31,33.35,25600.0,26.4495,26.4812,26.4415,26.4733,25600.0
2005-08-08 15:50:00,33.35,33.35,33.21,33.3,67500.0,26.4733,26.4733,26.3621,26.4336,67500.0
2005-08-09 09:30:00,33.42,33.42,33.26,33.34,15200.0,26.5288,26.5288,26.4018,26.4653,15200.0
2005-08-09 09:40:00,33.32,33.43,33.28,33.33,7900.0,26.4495,26.5368,26.4177,26.4574,7900.0
2005-08-09 09:50:00,33.33,33.37,33.29,33.37,8400.0,26.4574,26.4891,26.4256,26.4891,8400.0
2005-08-09 10:00:00,33.38,33.4,33.29,33.29,5900.0,26.4971,26.513,26.4256,26.4256,5900.0
2005-08-09 10:10:00,33.29,33.29,33.16,33.22,24300.0,26.4256,26.4256,26.3224,26.3701,24300.0
2005-08-09 10:20:00,33.22,33.25,33.21,33.25,9900.0,26.3701,26.3939,26.3621,26.3939,9900.0
2005-08-09 10:30:00,33.24,33.3,33.24,33.3,11700.0,26.386,26.4336,26.386,26.4336,11700.0
2005-08-09 10:40:00,33.3,33.35,33.28,33.35,12200.0,26.4336,26.4733,26.4177,26.4733,12200.0
2005-08-09 10:50:00,33.35,33.35,33.27,33.3,8100.0,26.4733,26.4733,26.4098,26.4336,8100.0
2005-08-09 11:00:00,33.29,33.3,33.25,33.27,9400.0,26.4256,26.4336,26.3939,26.4098,9400.0
2005-08-09 11:10:00,33.26,33.26,33.19,33.2,8400.0,26.4018,26.4018,26.3463,26.3542,8400.0
2005-08-09 11:20:00,33.21,33.25,33.21,33.24,3000.0,26.3621,26.3939,26.3621,26.386,3000.0
2005-08-09 11:30:00,33.23,33.25,33.23,33.24,6000.0,26.378,26.3939,26.378,26.386,6000.0
2005-08-09 11:40:00,33.24,33.24,33.2,33.2,8500.0,26.386,26.386,26.3542,26.3542,8500.0
2005-08-09 11:50:00,33.22,33.22,33.19,33.21,6500.0,26.3701,26.3701,26.3463,26.3621,6500.0
2005-08-09 12:00:00,33.21,33.25,33.2,33.24,9100.0,26.3621,26.3939,26.3542,26.386,9100.0
2005-08-09 12:10:00,33.23,33.25,33.19,33.2,9800.0,26.378,26.3939,26.3463,26.3542,9800.0
2005-08-09 12:20:00,33.19,33.2,33.18,33.2,4300.0,26.3463,26.3542,26.3383,26.3542,4300.0
2005-08-09 12:30:00,33.2,33.23,33.19,33.19,9000.0,26.3542,26.378,26.3463,26.3463,9000.0
2005-08-09 12:40:00,33.18,33.21,33.18,33.19,5700.0,26.3383,26.3621,26.3383,26.3463,5700.0
2005-08-09 12:50:00,33.19,33.19,33.15,33.15,6500.0,26.3463,26.3463,26.3145,26.3145,6500.0
2005-08-09 13:00:00,33.15,33.16,33.12,33.12,6700.0,26.3145,26.3224,26.2907,26.2907,6700.0
2005-08-09 13:10:00,33.12,33.12,33.1,33.12,4000.0,26.2907,26.2907,26.2748,26.2907,4000.0
2005-08-09 13:20:00,33.12,33.13,33.12,33.12,3900.0,26.2907,26.2986,26.2907,26.2907,3900.0
2005-08-09 13:30:00,33.13,33.13,33.1,33.13,7800.0,26.2986,26.2986,26.2748,26.2986,7800.0
2005-08-09 13:40:00,33.13,33.21,33.11,33.2,7400.0,26.2986,26.3621,26.2828,26.3542,7400.0
2005-08-09 13:50:00,33.21,33.25,33.2,33.24,5500.0,26.3621,26.3939,26.3542,26.386,5500.0
2005-08-09 14:00:00,33.23,33.24,33.21,33.21,8000.0,26.378,26.386,26.3621,26.3621,8000.0
2005-08-09 14:10:00,33.21,33.24,33.18,33.23,11200.0,26.3621,26.386,26.3383,26.378,11200.0
2005-08-09 14:20:00,33.21,33.21,33.16,33.21,9100.0,26.3621,26.3621,26.3224,26.3621,9100.0
2005-08-09 14:30:00,33.21,33.26,33.2,33.21,21300.0,26.3621,26.4018,26.3542,26.3621,21300.0
2005-08-09 14:40:00,33.2,33.2,33.14,33.16,52600.0,26.3542,26.3542,26.3066,26.3224,52600.0
2005-08-09 14:50:00,33.16,33.16,33.11,33.11,7400.0,26.3224,26.3224,26.2828,26.2828,7400.0
2005-08-09 15:00:00,33.11,33.2,33.1,33.16,12600.0,26.2828,26.3542,26.2748,26.3224,12600.0
2005-08-09 15:10:00,33.16,33.16,33.08,33.09,13900.0,26.3224,26.3224,26.2589,26.2669,13900.0
2005-08-09 15:20:00,33.08,33.09,33.0,33.02,18500.0,26.2589,26.2669,26.1954,26.2113,18500.0
2005-08-09 15:30:00,33.02,33.07,32.98,33.04,27800.0,26.2113,26.251,26.1796,26.2272,27800.0
2005-08-09 15:40:00,33.04,33.06,33.0,33.04,45200.0,26.2272,26.2431,26.1954,26.2272,45200.0
2005-08-09 15:50:00,33.04,33.09,33.02,33.09,55400.0,26.2272,26.2669,26.2113,26.2669,55400.0
2005-08-10 09:30:00,33.25,33.48,33.23,33.37,30100.0,26.3939,26.5765,26.378,26.4891,30100.0
2005-08-10 09:40:00,33.35,33.48,33.26,33.41,19800.0,26.4733,26.5765,26.4018,26.5209,19800.0
2005-08-10 09:50:00,33.41,33.5,33.4,33.49,11600.0,26.5209,26.5923,26.513,26.5844,11600.0
2005-08-10 10:00:00,33.49,33.5,33.44,33.44,21900.0,26.5844,26.5923,26.5447,26.5447,21900.0
2005-08-10 10:10:00,33.44,33.45,33.4,33.41,17900.0,26.5447,26.5527,26.513,26.5209,17900.0
2005-08-10 10:20:00,33.41,33.51,33.4,33.48,29900.0,26.5209,26.6003,26.513,26.5765,29900.0
2005-08-10 10:30:00,33.48,33.6,33.48,33.59,28100.0,26.5765,26.6717,26.5765,26.6638,28100.0
2005-08-10 10:40:00,33.6,33.76,33.6,33.76,22900.0,26.6717,26.7987,26.6717,26.7987,22900.0
2005-08-10 10:50:00,33.76,33.78,33.71,33.71,11800.0,26.7987,26.8146,26.759,26.759,11800.0
2005-08-10 11:00:00,33.71,33.71,33.62,33.62,11800.0,26.759,26.759,26.6876,26.6876,11800.0
2005-08-10 11:10:00,33.62,33.68,33.61,33.64,14200.0,26.6876,26.7352,26.6797,26.7035,14200.0
2005-08-10 11:20:00,33.64,33.7,33.63,33.64,8400.0,26.7035,26.7511,26.6955,26.7035,8400.0
2005-08-10 11:30:00,33.63,33.69,33.63,33.68,10900.0,26.6955,26.7432,26.6955,26.7352,10900.0
2005-08-10 11:40:00,33.68,33.68,33.66,33.66,7500.0,26.7352,26.7352,26.7193,26.7193,7500.0
2005-08-10 11:50:00,33.67,33.79,33.67,33.74,35600.0,26.7273,26.8225,26.7273,26.7829,35600.0
2005-08-10 12:00:00,33.74,33.79,33.74,33.77,19000.0,26.7829,26.8225,26.7829,26.8067,19000.0
2005-08-10 12:10:00,33.77,33.77,33.67,33.67,5600.0,26.8067,26.8067,26.7273,26.7273,5600.0
2005-08-10 12:20:00,33.66,33.68,33.66,33.68,7700.0,26.7193,26.7352,26.7193,26.7352,7700.0
2005-08-10 12:30:00,33.67,33.67,33.5,33.6,24600.0,26.7273,26.7273,26.5923,26.6717,24600.0
2005-08-10 12:40:00,33.6,33.6,33.5,33.54,15700.0,26.6717,26.6717,26.5923,26.6241,15700.0
2005-08-10 12:50:00,33.55,33.61,33.54,33.56,6100.0,26.632,26.6797,26.6241,26.64,6100.0
2005-08-10 13:00:00,33.57,33.66,33.56,33.66,10000.0,26.6479,26.7193,26.64,26.7193,10000.0
2005-08-10 13:10:00,33.65,33.65,33.55,33.57,11300.0,26.7114,26.7114,26.632,26.6479,11300.0
2005-08-10 13:20:00,33.62,33.62,33.55,33.6,4000.0,26.6876,26.6876,26.632,26.6717,4000.0
2005-08-10 13:30:00,33.59,33.62,33.57,33.58,5200.0,26.6638,26.6876,26.6479,26.6558,5200.0
2005-08-10 13:40:00,33.58,33.65,33.57,33.61,24300.0,26.6558,26.7114,26.6479,26.6797,24300.0
2005-08-10 13:50:00,33.61,33.65,33.55,33.57,13300.0,26.6797,26.7114,26.632,26.6479,13300.0
2005-08-10 14:00:00,33.56,33.56,33.47,33.47,5400.0,26.64,26.64,26.5685,26.5685,5400.0
2005-08-10 14:10:00,33.46,33.47,33.42,33.45,19500.0,26.5606,26.5685,26.5288,26.5527,19500.0
2005-08-10 14:20:00,33.45,33.49,33.42,33.44,10200.0,26.5527,26.5844,26.5288,26.5447,10200.0
2005-08-10 14:30:00,33.45,33.45,33.37,33.37,13700.0,26.5527,26.5527,26.4891,26.4891,13700.0
2005-08-10 14:40:00,33.37,33.44,33.37,33.43,12000.0,26.4891,26.5447,26.4891,26.5368,12000.0
2005-08-10 14:50:00,33.42,33.48,33.42,33.45,21800.0,26.5288,26.5765,26.5288,26.5527,21800.0
2005-08-10 15:00:00,33.45,33.52,33.45,33.47,36800.0,26.5527,26.6082,26.5527,26.5685,36800.0
2005-08-10 15:10:00,33.46,33.46,33.41,33.41,12100.0,26.5606,26.5606,26.5209,26.5209,12100.0
2005-08-10 15:20:00,33.42,33.44,33.41,33.41,28000.0,26.5288,26.5447,26.5209,26.5209,28000.0
2005-08-10 15:30:00,33.42,33.43,33.4,33.4,19400.0,26.5288,26.5368,26.513,26.513,19400.0
2005-08-10 15:40:00,33.4,33.41,33.38,33.39,24800.0,26.513,26.5209,26.4971,26.505,24800.0
2005-08-10 15:50:00,33.38,33.43,33.37,33.42,31600.0,26.4971,26.5368,26.4891,26.5288,31600.0
2005-08-11 09:30:00,33.6,33.73,33.54,33.71,23400.0,26.6717,26.7749,26.6241,26.759,23400.0
2005-08-11 09:40:00,33.72,33.72,33.62,33.63,7400.0,26.767,26.767,26.6876,26.6955,7400.0
2005-08-11 09:50:00,33.63,33.67,33.58,33.59,11000.0,26.6955,26.7273,26.6558,26.6638,11000.0
2005-08-11 10:00:00,33.59,33.65,33.56,33.65,15300.0,26.6638,26.7114,26.64,26.7114,15300.0
2005-08-11 10:10:00,33.66,33.66,33.54,33.56,9600.0,26.7193,26.7193,26.6241,26.64,9600.0
2005-08-11 10:20:00,33.58,33.59,33.53,33.58,11900.0,26.6558,26.6638,26.6162,26.6558,11900.0
2005-08-11 10:30:00,33.57,33.57,33.51,33.51,8100.0,26.6479,26.6479,26.6003,26.6003,8100.0
2005-08-11 10:40:00,33.52,33.57,33.52,33.57,3300.0,26.6082,26.6479,26.6082,26.6479,3300.0
2005-08-11 10:50:00,33.57,33.57,33.5,33.5,4400.0,26.6479,26.6479,26.5923,26.5923,4400.0
2005-08-11 11:00:00,33.51,33.52,33.46,33.47,5500.0,26.6003,26.6082,26.5606,26.5685,5500.0
2005-08-11 11:10:00,33.47,33.47,33.42,33.44,5500.0,26.5685,26.5685,26.5288,26.5447,5500.0
2005-08-11 11:20:00,33.42,33.43,33.39,33.42,2500.0,26.5288,26.5368,26.505,26.5288,2500.0
2005-08-11 11:30:00,33.4,33.42,33.33,33.34,6500.0,26.513,26.5288,26.4574,26.4653,6500.0
2005-08-11 11:40:00,33.35,33.44,33.35,33.44,6500.0,26.4733,26.5447,26.4733,26.5447,6500.0
2005-08-11 11:50:00,33.45,33.48,33.44,33.46,3300.0,26.5527,26.5765,26.5447,26.5606,3300.0
2005-08-11 12:00:00,33.43,33.46,33.4,33.46,4300.0,26.5368,26.5606,26.513,26.5606,4300.0
2005-08-11 12:10:00,33.45,33.45,33.3,33.3,14200.0,26.5527,26.5527,26.4336,26.4336,14200.0
2005-08-11 12:20:00,33.34,33.34,33.3,33.3,2200.0,26.4653,26.4653,26.4336,26.4336,2200.0
2005-08-11 12:30:00,33.29,33.34,33.24,33.32,7500.0,26.4256,26.4653,26.386,26.4495,7500.0
2005-08-11 12:40:00,33.3,33.3,33.26,33.29,5400.0,26.4336,26.4336,26.4018,26.4256,5400.0
2005-08-11 12:50:00,33.3,33.31,33.3,33.31,3000.0,26.4336,26.4415,26.4336,26.4415,3000.0
2005-08-11 13:00:00,33.31,33.36,33.3,33.36,9400.0,26.4415,26.4812,26.4336,26.4812,9400.0
2005-08-11 13:10:00,33.33,33.36,33.33,33.35,2900.0,26.4574,26.4812,26.4574,26.4733,2900.0
2005-08-11 13:20:00,33.36,33.42,33.36,33.42,2500.0,26.4812,26.5288,26.4812,26.5288,2500.0
2005-08-11 13:30:00,33.42,33.43,33.33,33.34,4900.0,26.5288,26.5368,26.4574,26.4653,4900.0
2005-08-11 13:40:00,33.35,33.35,33.27,33.32,7400.0,26.4733,26.4733,26.4098,26.4495,7400.0
2005-08-11 13:50:00,33.29,33.34,33.29,33.33,2900.0,26.4256,26.4653,26.4256,26.4574,2900.0
2005-08-11 14:00:00,33.34,33.34,33.29,33.29,5300.0,26.4653,26.4653,26.4256,26.4256,5300.0
2005-08-11 14:10:00,33.29,33.3,33.23,33.27,10400.0,26.4256,26.4336,26.378,26.4098,10400.0
2005-08-11 14:20:00,33.27,33.31,33.27,33.31,7200.0,26.4098,26.4415,26.4098,26.4415,7200.0
2005-08-11 14:30:00,33.32,33.38,33.31,33.34,17400.0,26.4495,26.4971,26.4415,26.4653,17400.0
2005-08-11 14:40:00,33.33,33.35,33.31,33.35,14900.0,26.4574,26.4733,26.4415,26.4733,14900.0
2005-08-11 14:50:00,33.35,33.39,33.34,33.39,6000.0,26.4733,26.505,26.4653,26.505,6000.0
2005-08-11 15:00:00,33.37,33.4,33.36,33.37,10100.0,26.4891,26.513,26.4812,26.4891,10100.0
2005-08-11 15:10:00,33.37,33.51,33.37,33.51,13900.0,26.4891,26.6003,26.4891,26.6003,13900.0
2005-08-11 15:20:00,33.49,33.54,33.49,33.5,7100.0,26.5844,26.6241,26.5844,26.5923,7100.0
2005-08-11 15:30:00,33.49,33.54,33.49,33.54,13400.0,26.5844,26.6241,26.5844,26.6241,13400.0
2005-08-11 15:40:00,33.54,33.54,33.5,33.51,11500.0,26.6241,26.6241,26.5923,26.6003,11500.0
2005-08-11 15:50:00,33.51,33.55,33.5,33.55,12500.0,26.6003,26.632,26.5923,26.632,12500.0
2005-08-12 09:30:00,33.35,33.41,33.35,33.38,16500.0,26.4733,26.5209,26.4733,26.4971,16500.0
2005-08-12 09:40:00,33.38,33.38,33.14,33.14,12000.0,26.4971,26.4971,26.3066,26.3066,12000.0
2005-08-12 09:50:00,33.11,33.21,33.11,33.12,20100.0,26.2828,26.3621,26.2828,26.2907,20100.0
2005-08-12 10:00:00,33.1,33.14,33.04,33.1,13100.0,26.2748,26.3066,26.2272,26.2748,13100.0
2005-08-12 10:10:00,33.12,33.17,33.12,33.15,4500.0,26.2907,26.3304,26.2907,26.3145,4500.0
2005-08-12 10:20:00,33.13,33.2,33.11,33.2,6300.0,26.2986,26.3542,26.2828,26.3542,6300.0
2005-08-12 10:30:00,33.17,33.2,33.14,33.16,7700.0,26.3304,26.3542,26.3066,26.3224,7700.0
2005-08-12 10:40:00,33.16,33.17,33.15,33.16,5300.0,26.3224,26.3304,26.3145,26.3224,5300.0
2005-08-12 10:50:00,33.14,33.15,33.13,33.13,3200.0,26.3066,26.3145,26.2986,26.2986,3200.0
2005-08-12 11:00:00,33.12,33.2,33.12,33.13,9700.0,26.2907,26.3542,26.2907,26.2986,9700.0
2005-08-12 11:10:00,33.13,33.13,33.08,33.08,5200.0,26.2986,26.2986,26.2589,26.2589,5200.0
2005-08-12 11:20:00,33.07,33.08,33.05,33.08,11300.0,26.251,26.2589,26.2351,26.2589,11300.0
2005-08-12 11:30:00,33.07,33.12,33.07,33.1,5000.0,26.251,26.2907,26.251,26.2748,5000.0
2005-08-12 11:40:00,33.1,33.1,33.02,33.04,9800.0,26.2748,26.2748,26.2113,26.2272,9800.0
2005-08-12 11:50:00,33.05,33.05,32.97,32.98,14400.0,26.2351,26.2351,26.1716,26.1796,14400.0
2005-08-12 12:00:00,32.97,33.0,32.95,32.98,10000.0,26.1716,26.1954,26.1558,26.1796,10000.0
2005-08-12 12:10:00,32.97,33.01,32.97,32.98,8100.0,26.1716,26.2034,26.1716,26.1796,8100.0
2005-08-12 12:20:00,32.97,32.99,32.9,32.94,20500.0,26.1716,26.1875,26.1161,26.1478,20500.0
2005-08-12 12:30:00,32.94,32.98,32.93,32.93,3900.0,26.1478,26.1796,26.1399,26.1399,3900.0
2005-08-12 12:40:00,32.93,32.97,32.92,32.96,6600.0,26.1399,26.1716,26.1319,26.1637,6600.0
2005-08-12 12:50:00,32.96,32.97,32.91,32.96,7200.0,26.1637,26.1716,26.124,26.1637,7200.0
2005-08-12 13:00:00,32.99,33.0,32.94,32.97,5700.0,26.1875,26.1954,26.1478,26.1716,5700.0
2005-08-12 13:10:00,32.97,33.01,32.96,32.99,6000.0,26.1716,26.2034,26.1637,26.1875,6000.0
2005-08-12 13:20:00,32.99,33.01,32.97,33.01,3500.0,26.1875,26.2034,26.1716,26.2034,3500.0
2005-08-12 13:30:00,33.0,33.0,32.93,32.94,2900.0,26.1954,26.1954,26.1399,26.1478,2900.0
2005-08-12 13:40:00,32.94,32.94,32.86,32.88,8100.0,26.1478,26.1478,26.0843,26.1002,8100.0
2005-08-12 13:50:00,32.87,32.9,32.87,32.9,24800.0,26.0922,26.1161,26.0922,26.1161,24800.0
2005-08-12 14:00:00,32.88,32.9,32.88,32.9,13700.0,26.1002,26.1161,26.1002,26.1161,13700.0
2005-08-12 14:10:00,32.9,32.9,32.88,32.88,6600.0,26.1161,26.1161,26.1002,26.1002,6600.0
2005-08-12 14:20:00,32.89,32.93,32.88,32.92,18500.0,26.1081,26.1399,26.1002,26.1319,18500.0
2005-08-12 14:30:00,32.91,32.93,32.9,32.91,8900.0,26.124,26.1399,26.1161,26.124,8900.0
2005-08-12 14:40:00,32.91,32.91,32.88,32.89,7900.0,26.124,26.124,26.1002,26.1081,7900.0
2005-08-12 14:50:00,32.88,32.89,32.82,32.88,19900.0,26.1002,26.1081,26.0526,26.1002,19900.0
2005-08-12 15:00:00,32.87,32.92,32.87,32.9,6900.0,26.0922,26.1319,26.0922,26.1161,6900.0
2005-08-12 15:10:00,32.89,32.95,32.89,32.95,15300.0,26.1081,26.1558,26.1081,26.1558,15300.0
2005-08-12 15:20:00,32.97,33.08,32.96,33.08,24900.0,26.1716,26.2589,26.1637,26.2589,24900.0
2005-08-12 15:30:00,33.08,33.09,32.99,33.09,27600.0,26.2589,26.2669,26.1875,26.2669,27600.0
2005-08-12 15:40:00,33.1,33.1,33.05,33.05,17500.0,26.2748,26.2748,26.2351,26.2351,17500.0
2005-08-12 15:50:00,33.06,33.07,33.01,33.02,17700.0,26.2431,26.251,26.2034,26.2113,17700.0
2005-08-15 09:30:00,32.95,32.96,32.78,32.78,19500.0,26.1558,26.1637,26.0208,26.0208,19500.0
2005-08-15 09:40:00,32.77,32.78,32.67,32.68,25600.0,26.0129,26.0208,25.9335,25.9414,25600.0
2005-08-15 09:50:00,32.7,32.71,32.61,32.66,13800.0,25.9573,25.9652,25.8859,25.9255,13800.0
2005-08-15 10:00:00,32.65,32.68,32.56,32.59,16300.0,25.9176,25.9414,25.8462,25.87,16300.0
2005-08-15 10:10:00,32.6,32.66,32.59,32.64,9200.0,25.8779,25.9255,25.87,25.9097,9200.0
2005-08-15 10:20:00,32.63,32.64,32.56,32.56,25900.0,25.9017,25.9097,25.8462,25.8462,25900.0
2005-08-15 10:30:00,32.64,32.67,32.63,32.67,3000.0,25.9097,25.9335,25.9017,25.9335,3000.0
2005-08-15 10:40:00,32.69,32.72,32.68,32.72,2100.0,25.9494,25.9732,25.9414,25.9732,2100.0
2005-08-15 10:50:00,32.73,32.75,32.67,32.7,9200.0,25.9811,25.997,25.9335,25.9573,9200.0
2005-08-15 11:00:00,32.7,32.81,32.7,32.81,9100.0,25.9573,26.0446,25.9573,26.0446,9100.0
2005-08-15 11:10:00,32.82,32.85,32.77,32.77,11800.0,26.0526,26.0764,26.0129,26.0129,11800.0
2005-08-15 11:20:00,32.77,32.79,32.74,32.74,6400.0,26.0129,26.0287,25.9891,25.9891,6400.0
2005-08-15 11:30:00,32.74,32.78,32.72,32.73,16200.0,25.9891,26.0208,25.9732,25.9811,16200.0
2005-08-15 11:40:00,32.73,32.79,32.68,32.79,10700.0,25.9811,26.0287,25.9414,26.0287,10700.0
2005-08-15 11:50:00,32.77,32.8,32.75,32.76,8900.0,26.0129,26.0367,25.997,26.0049,8900.0
2005-08-15 12:00:00,32.76,32.83,32.75,32.83,2800.0,26.0049,26.0605,25.997,26.0605,2800.0
2005-08-15 12:10:00,32.84,32.86,32.82,32.85,13800.0,26.0684,26.0843,26.0526,26.0764,13800.0
2005-08-15 12:20:00,32.86,32.91,32.84,32.91,7500.0,26.0843,26.124,26.0684,26.124,7500.0
2005-08-15 12:30:00,32.92,32.93,32.85,32.88,8400.0,26.1319,26.1399,26.0764,26.1002,8400.0
2005-08-15 12:40:00,32.88,32.89,32.86,32.87,5400.0,26.1002,26.1081,26.0843,26.0922,5400.0
2005-08-15 12:50:00,32.86,32.89,32.85,32.85,3200.0,26.0843,26.1081,26.0764,26.0764,3200.0
2005-08-15 13:00:00,32.83,32.86,32.83,32.85,11200.0,26.0605,26.0843,26.0605,26.0764,11200.0
2005-08-15 13:10:00,32.85,32.87,32.84,32.87,3800.0,26.0764,26.0922,26.0684,26.0922,3800.0
2005-08-15 13:20:00,32.87,32.96,32.86,32.9,8700.0,26.0922,26.1637,26.0843,26.1161,8700.0
2005-08-15 13:30:00,32.9,32.91,32.83,32.84,7000.0,26.1161,26.124,26.0605,26.0684,7000.0
2005-08-15 13:40:00,32.84,32.9,32.81,32.9,10800.0,26.0684,26.1161,26.0446,26.1161,10800.0
2005-08-15 13:50:00,32.87,32.88,32.79,32.84,17200.0,26.0922,26.1002,26.0287,26.0684,17200.0
2005-08-15 14:00:00,32.83,32.94,32.83,32.93,5700.0,26.0605,26.1478,26.0605,26.1399,5700.0
2005-08-15 14:10:00,32.92,32.93,32.91,32.91,6400.0,26.1319,26.1399,26.124,26.124,6400.0
2005-08-15 14:20:00,32.9,32.9,32.84,32.86,13200.0,26.1161,26.1161,26.0684,26.0843,13200.0
2005-08-15 14:30:00,32.85,32.86,32.8,32.85,9400.0,26.0764,26.0843,26.0367,26.0764,9400.0
2005-08-15 14:40:00,32.86,32.86,32.79,32.81,9200.0,26.0843,26.0843,26.0287,26.0446,9200.0
2005-08-15 14:50:00,32.81,32.87,32.81,32.86,10300.0,26.0446,26.0922,26.0446,26.0843,10300.0
2005-08-15 15:00:00,32.86,32.88,32.75,32.78,21000.0,26.0843,26.1002,25.997,26.0208,21000.0
2005-08-15 15:10:00,32.8,32.8,32.76,32.8,15000.0,26.0367,26.0367,26.0049,26.0367,15000.0
2005-08-15 15:20:00,32.79,32.81,32.77,32.81,8900.0,26.0287,26.0446,26.0129,26.0446,8900.0
2005-08-15 15:30:00,32.81,32.84,32.74,32.77,22000.0,26.0446,26.0684,25.9891,26.0129,22000.0
2005-08-15 15:40:00,32.77,32.77,32.74,32.76,24000.0,26.0129,26.0129,25.9891,26.0049,24000.0
2005-08-15 15:50:00,32.75,32.81,32.75,32.81,20600.0,25.997,26.0446,25.997,26.0446,20600.0
2005-08-16 09:30:00,32.82,32.92,32.51,32.56,14200.0,26.0526,26.1319,25.8065,25.8462,14200.0
2005-08-16 09:40:00,32.53,32.63,32.53,32.54,8600.0,25.8224,25.9017,25.8224,25.8303,8600.0
2005-08-16 09:50:00,32.59,32.68,32.57,32.64,4900.0,25.87,25.9414,25.8541,25.9097,4900.0
2005-08-16 10:00:00,32.65,32.66,32.59,32.66,5500.0,25.9176,25.9255,25.87,25.9255,5500.0
2005-08-16 10:10:00,32.66,32.66,32.6,32.61,7400.0,25.9255,25.9255,25.8779,25.8859,7400.0
2005-08-16 10:20:00,32.66,32.68,32.64,32.67,9800.0,25.9255,25.9414,25.9097,25.9335,9800.0
2005-08-16 10:30:00,32.67,32.68,32.63,32.64,8500.0,25.9335,25.9414,25.9017,25.9097,8500.0
2005-08-16 10:40:00,32.65,32.65,32.58,32.58,4700.0,25.9176,25.9176,25.862,25.862,4700.0
2005-08-16 10:50:00,32.58,32.61,32.53,32.53,35300.0,25.862,25.8859,25.8224,25.8224,35300.0
2005-08-16 11:00:00,32.52,32.53,32.5,32.53,7300.0,25.8144,25.8224,25.7985,25.8224,7300.0
2005-08-16 11:10:00,32.53,32.54,32.5,32.51,10800.0,25.8224,25.8303,25.7985,25.8065,10800.0
2005-08-16 11:20:00,32.53,32.53,32.51,32.51,11000.0,25.8224,25.8224,25.8065,25.8065,11000.0
2005-08-16 11:30:00,32.51,32.53,32.51,32.52,8500.0,25.8065,25.8224,25.8065,25.8144,8500.0
2005-08-16 11:40:00,32.53,32.55,32.49,32.5,8600.0,25.8224,25.8382,25.7906,25.7985,8600.0
2005-08-16 11:50:00,32.49,32.5,32.45,32.45,4500.0,25.7906,25.7985,25.7589,25.7589,4500.0
2005-08-16 12:00:00,32.45,32.48,32.44,32.47,8300.0,25.7589,25.7827,25.7509,25.7747,8300.0
2005-08-16 12:10:00,32.47,32.47,32.45,32.47,4300.0,25.7747,25.7747,25.7589,25.7747,4300.0
2005-08-16 12:20:00,32.46,32.49,32.44,32.48,2800.0,25.7668,25.7906,25.7509,25.7827,2800.0
2005-08-16 12:30:00,32.48,32.51,32.46,32.48,9700.0,25.7827,25.8065,25.7668,25.7827,9700.0
2005-08-16 12:40:00,32.49,32.5,32.46,32.47,7500.0,25.7906,25.7985,25.7668,25.7747,7500.0
2005-08-16 12:50:00,32.47,32.47,32.45,32.46,6600.0,25.7747,25.7747,25.7589,25.7668,6600.0
2005-08-16 13:00:00,32.45,32.46,32.43,32.44,7300.0,25.7589,25.7668,25.743,25.7509,7300.0
2005-08-16 13:10:00,32.44,32.44,32.43,32.44,5200.0,25.7509,25.7509,25.743,25.7509,5200.0
2005-08-16 13:20:00,32.44,32.48,32.43,32.48,9300.0,25.7509,25.7827,25.743,25.7827,9300.0
2005-08-16 13:30:00,32.47,32.54,32.45,32.51,6000.0,25.7747,25.8303,25.7589,25.8065,6000.0
2005-08-16 13:40:00,32.52,32.55,32.5,32.54,3900.0,25.8144,25.8382,25.7985,25.8303,3900.0
2005-08-16 13:50:00,32.54,32.54,32.46,32.46,4800.0,25.8303,25.8303,25.7668,25.7668,4800.0
2005-08-16 14:00:00,32.46,32.46,32.42,32.42,6500.0,25.7668,25.7668,25.735,25.735,6500.0
2005-08-16 14:10:00,32.41,32.5,32.4,32.5,9100.0,25.7271,25.7985,25.7192,25.7985,9100.0
2005-08-16 14:20:00,32.5,32.57,32.49,32.52,10800.0,25.7985,25.8541,25.7906,25.8144,10800.0
2005-08-16 14:30:00,32.51,32.52,32.47,32.48,12200.0,25.8065,25.8144,25.7747,25.7827,12200.0
2005-08-16 14:40:00,32.47,32.5,32.45,32.46,6200.0,25.7747,25.7985,25.7589,25.7668,6200.0
2005-08-16 14:50:00,32.46,32.47,32.41,32.45,10000.0,25.7668,25.7747,25.7271,25.7589,10000.0
2005-08-16 15:00:00,32.45,32.5,32.44,32.5,7400.0,25.7589,25.7985,25.7509,25.7985,7400.0
2005-08-16 15:10:00,32.48,32.49,32.45,32.45,13500.0,25.7827,25.7906,25.7589,25.7589,13500.0
2005-08-16 15:20:00,32.45,32.46,32.31,32.34,15000.0,25.7589,25.7668,25.6477,25.6715,15000.0
2005-08-16 15:30:00,32.32,32.36,32.29,32.32,15600.0,25.6557,25.6874,25.6318,25.6557,15600.0
2005-08-16 15:40:00,32.31,32.38,32.3,32.32,20500.0,25.6477,25.7033,25.6398,25.6557,20500.0
2005-08-16 15:50:00,32.31,32.36,32.26,32.27,38400.0,25.6477,25.6874,25.608,25.616,38400.0
2005-08-17 09:30:00,32.25,32.39,32.2,32.25,12700.0,25.6001,25.7112,25.5604,25.6001,12700.0
2005-08-17 09:40:00,32.25,32.4,32.21,32.32,9100.0,25.6001,25.7192,25.5683,25.6557,9100.0
2005-08-17 09:50:00,32.32,32.38,32.19,32.19,9100.0,25.6557,25.7033,25.5525,25.5525,9100.0
2005-08-17 10:00:00,32.18,32.21,32.13,32.21,18200.0,25.5445,25.5683,25.5048,25.5683,18200.0
2005-08-17 10:10:00,32.21,32.37,32.2,32.36,12300.0,25.5683,25.6953,25.5604,25.6874,12300.0
2005-08-17 10:20:00,32.35,32.35,32.29,32.29,4700.0,25.6795,25.6795,25.6318,25.6318,4700.0
2005-08-17 10:30:00,32.29,32.29,32.13,32.17,17800.0,25.6318,25.6318,25.5048,25.5366,17800.0
2005-08-17 10:40:00,32.18,32.33,32.18,32.31,7000.0,25.5445,25.6636,25.5445,25.6477,7000.0
2005-08-17 10:50:00,32.3,32.34,32.29,32.3,3900.0,25.6398,25.6715,25.6318,25.6398,3900.0
2005-08-17 11:00:00,32.31,32.35,32.29,32.29,8000.0,25.6477,25.6795,25.6318,25.6318,8000.0
2005-08-17 11:10:00,32.28,32.38,32.26,32.34,8100.0,25.6239,25.7033,25.608,25.6715,8100.0
2005-08-17 11:20:00,32.33,32.37,32.27,32.27,7600.0,25.6636,25.6953,25.616,25.616,7600.0
2005-08-17 11:30:00,32.26,32.29,32.26,32.28,3700.0,25.608,25.6318,25.608,25.6239,3700.0
2005-08-17 11:40:00,32.28,32.28,32.26,32.26,6400.0,25.6239,25.6239,25.608,25.608,6400.0
2005-08-17 11:50:00,32.27,32.27,32.22,32.26,2700.0,25.616,25.616,25.5763,25.608,2700.0
2005-08-17 12:00:00,32.26,32.29,32.25,32.29,1500.0,25.608,25.6318,25.6001,25.6318,1500.0
2005-08-17 12:10:00,32.28,32.3,32.25,32.28,5800.0,25.6239,25.6398,25.6001,25.6239,5800.0
2005-08-17 12:20:00,32.28,32.29,32.24,32.24,6000.0,25.6239,25.6318,25.5922,25.5922,6000.0
2005-08-17 12:30:00,32.24,32.34,32.23,32.31,3300.0,25.5922,25.6715,25.5842,25.6477,3300.0
2005-08-17 12:40:00,32.31,32.32,32.29,32.3,4800.0,25.6477,25.6557,25.6318,25.6398,4800.0
2005-08-17 12:50:00,32.3,32.36,32.3,32.34,3400.0,25.6398,25.6874,25.6398,25.6715,3400.0
2005-08-17 13:00:00,32.35,32.37,32.34,32.36,6800.0,25.6795,25.6953,25.6715,25.6874,6800.0
2005-08-17 13:10:00,32.36,32.36,32.33,32.35,1900.0,25.6874,25.6874,25.6636,25.6795,1900.0
2005-08-17 13:20:00,32.36,32.4,32.33,32.37,8500.0,25.6874,25.7192,25.6636,25.6953,8500.0
2005-08-17 13:30:00,32.37,32.37,32.31,32.35,10700.0,25.6953,25.6953,25.6477,25.6795,10700.0
2005-08-17 13:40:00,32.35,32.35,32.27,32.31,4900.0,25.6795,25.6795,25.616,25.6477,4900.0
2005-08-17 13:50:00,32.3,32.34,32.29,32.31,5500.0,25.6398,25.6715,25.6318,25.6477,5500.0
2005-08-17 14:00:00,32.32,32.36,32.28,32.3,8800.0,25.6557,25.6874,25.6239,25.6398,8800.0
2005-08-17 14:10:00,32.31,32.35,32.3,32.33,7600.0,25.6477,25.6795,25.6398,25.6636,7600.0
2005-08-17 14:20:00,32.35,32.38,32.31,32.33,11100.0,25.6795,25.7033,25.6477,25.6636,11100.0
2005-08-17 14:30:00,32.33,32.36,32.28,32.32,5200.0,25.6636,25.6874,25.6239,25.6557,5200.0
2005-08-17 14:40:00,32.32,32.32,32.25,32.3,5800.0,25.6557,25.6557,25.6001,25.6398,5800.0
2005-08-17 14:50:00,32.28,32.31,32.25,32.29,6700.0,25.6239,25.6477,25.6001,25.6318,6700.0
2005-08-17 15:00:00,32.29,32.4,32.29,32.38,7000.0,25.6318,25.7192,25.6318,25.7033,7000.0
2005-08-17 15:10:00,32.38,32.41,32.35,32.41,13400.0,25.7033,25.7271,25.6795,25.7271,13400.0
2005-08-17 15:20:00,32.4,32.41,32.39,32.4,18200.0,25.7192,25.7271,25.7112,25.7192,18200.0
2005-08-17 15:30:00,32.4,32.41,32.4,32.4,17000.0,25.7192,25.7271,25.7192,25.7192,17000.0
2005-08-17 15:40:00,32.41,32.42,32.4,32.4,11100.0,25.7271,25.735,25.7192,25.7192,11100.0
2005-08-17 15:50:00,32.4,32.41,32.4,32.4,13400.0,25.7192,25.7271,25.7192,25.7192,13400.0
2005-08-18 09:30:00,32.23,32.3,32.13,32.2,10700.0,25.5842,25.6398,25.5048,25.5604,10700.0
2005-08-18 09:40:00,32.21,32.28,32.13,32.28,22000.0,25.5683,25.6239,25.5048,25.6239,22000.0
2005-08-18 09:50:00,32.27,32.29,32.26,32.29,7300.0,25.616,25.6318,25.608,25.6318,7300.0
2005-08-18 10:00:00,32.28,32.31,32.21,32.29,15600.0,25.6239,25.6477,25.5683,25.6318,15600.0
2005-08-18 10:10:00,32.29,32.33,32.24,32.27,16200.0,25.6318,25.6636,25.5922,25.616,16200.0
2005-08-18 10:20:00,32.28,32.29,32.26,32.27,3900.0,25.6239,25.6318,25.608,25.616,3900.0
2005-08-18 10:30:00,32.27,32.33,32.26,32.26,13100.0,25.616,25.6636,25.608,25.608,13100.0
2005-08-18 10:40:00,32.25,32.29,32.25,32.27,9400.0,25.6001,25.6318,25.6001,25.616,9400.0
2005-08-18 10:50:00,32.27,32.27,32.25,32.25,17100.0,25.616,25.616,25.6001,25.6001,17100.0
2005-08-18 11:00:00,32.23,32.25,32.21,32.24,13100.0,25.5842,25.6001,25.5683,25.5922,13100.0
2005-08-18 11:10:00,32.23,32.23,32.18,32.21,6200.0,25.5842,25.5842,25.5445,25.5683,6200.0
2005-08-18 11:20:00,32.21,32.21,32.16,32.18,8200.0,25.5683,25.5683,25.5286,25.5445,8200.0
2005-08-18 11:30:00,32.18,32.18,32.12,32.12,7200.0,25.5445,25.5445,25.4969,25.4969,7200.0
2005-08-18 11:40:00,32.12,32.15,32.11,32.11,8900.0,25.4969,25.5207,25.489,25.489,8900.0
2005-08-18 11:50:00,32.11,32.12,32.09,32.09,8300.0,25.489,25.4969,25.4731,25.4731,8300.0
2005-08-18 12:00:00,32.08,32.14,32.08,32.14,6000.0,25.4651,25.5128,25.4651,25.5128,6000.0
2005-08-18 12:10:00,32.13,32.15,32.13,32.13,4600.0,25.5048,25.5207,25.5048,25.5048,4600.0
2005-08-18 12:20:00,32.12,32.15,32.12,32.14,4700.0,25.4969,25.5207,25.4969,25.5128,4700.0
2005-08-18 12:30:00,32.14,32.22,32.14,32.21,8600.0,25.5128,25.5763,25.5128,25.5683,8600.0
2005-08-18 12:40:00,32.2,32.2,32.15,32.15,1600.0,25.5604,25.5604,25.5207,25.5207,1600.0
2005-08-18 12:50:00,32.13,32.14,32.12,32.14,2300.0,25.5048,25.5128,25.4969,25.5128,2300.0
2005-08-18 13:00:00,32.14,32.14,32.12,32.13,1700.0,25.5128,25.5128,25.4969,25.5048,1700.0
2005-08-18 13:10:00,32.13,32.14,32.12,32.12,5800.0,25.5048,25.5128,25.4969,25.4969,5800.0
2005-08-18 13:20:00,32.12,32.18,32.12,32.16,10300.0,25.4969,25.5445,25.4969,25.5286,10300.0
2005-08-18 13:30:00,32.16,32.2,32.16,32.2,3700.0,25.5286,25.5604,25.5286,25.5604,3700.0
2005-08-18 13:40:00,32.19,32.19,32.16,32.16,1700.0,25.5525,25.5525,25.5286,25.5286,1700.0
2005-08-18 13:50:00,32.16,32.16,32.14,32.14,700.0,25.5286,25.5286,25.5128,25.5128,700.0
2005-08-18 14:00:00,32.13,32.13,32.11,32.12,4400.0,25.5048,25.5048,25.489,25.4969,4400.0
2005-08-18 14:10:00,32.11,32.12,32.06,32.08,12200.0,25.489,25.4969,25.4493,25.4651,12200.0
2005-08-18 14:20:00,32.08,32.08,32.0,32.0,12400.0,25.4651,25.4651,25.4016,25.4016,12400.0
2005-08-18 14:30:00,32.0,32.12,31.99,32.09,10300.0,25.4016,25.4969,25.3937,25.4731,10300.0
2005-08-18 14:40:00,32.09,32.09,32.03,32.03,9100.0,25.4731,25.4731,25.4255,25.4255,9100.0
2005-08-18 14:50:00,32.03,32.05,31.99,32.05,10800.0,25.4255,25.4413,25.3937,25.4413,10800.0
2005-08-18 15:00:00,32.05,32.08,32.02,32.02,7300.0,25.4413,25.4651,25.4175,25.4175,7300.0
2005-08-18 15:10:00,32.03,32.07,32.0,32.03,11400.0,25.4255,25.4572,25.4016,25.4255,11400.0
2005-08-18 15:20:00,32.03,32.05,32.0,32.0,14500.0,25.4255,25.4413,25.4016,25.4016,14500.0
2005-08-18 15:30:00,32.0,32.01,31.95,31.97,13000.0,25.4016,25.4096,25.3619,25.3778,13000.0
2005-08-18 15:40:00,31.98,32.08,31.97,32.05,18400.0,25.3858,25.4651,25.3778,25.4413,18400.0
2005-08-18 15:50:00,32.04,32.05,32.0,32.0,20900.0,25.4334,25.4413,25.4016,25.4016,20900.0
2005-08-19 09:30:00,32.23,32.29,32.16,32.19,51900.0,25.5842,25.6318,25.5286,25.5525,51900.0
2005-08-19 09:40:00,32.19,32.23,32.11,32.21,19700.0,25.5525,25.5842,25.489,25.5683,19700.0
2005-08-19 09:50:00,32.21,32.21,32.17,32.2,12400.0,25.5683,25.5683,25.5366,25.5604,12400.0
2005-08-19 10:00:00,32.19,32.21,32.17,32.2,16500.0,25.5525,25.5683,25.5366,25.5604,16500.0
2005-08-19 10:10:00,32.19,32.2,32.18,32.18,10400.0,25.5525,25.5604,25.5445,25.5445,10400.0
2005-08-19 10:20:00,32.18,32.2,32.17,32.18,8000.0,25.5445,25.5604,25.5366,25.5445,8000.0
2005-08-19 10:30:00,32.18,32.22,32.18,32.21,32100.0,25.5445,25.5763,25.5445,25.5683,32100.0
2005-08-19 10:40:00,32.2,32.22,32.19,32.21,4100.0,25.5604,25.5763,25.5525,25.5683,4100.0
2005-08-19 10:50:00,32.21,32.24,32.2,32.22,5200.0,25.5683,25.5922,25.5604,25.5763,5200.0
2005-08-19 11:00:00,32.23,32.27,32.19,32.22,8800.0,25.5842,25.616,25.5525,25.5763,8800.0
2005-08-19 11:10:00,32.22,32.26,32.21,32.25,2600.0,25.5763,25.608,25.5683,25.6001,2600.0
2005-08-19 11:20:00,32.26,32.28,32.26,32.27,5300.0,25.608,25.6239,25.608,25.616,5300.0
2005-08-19 11:30:00,32.27,32.28,32.26,32.28,4100.0,25.616,25.6239,25.608,25.6239,4100.0
2005-08-19 11:40:00,32.28,32.3,32.25,32.27,4700.0,25.6239,25.6398,25.6001,25.616,4700.0
2005-08-19 11:50:00,32.26,32.3,32.23,32.23,9100.0,25.608,25.6398,25.5842,25.5842,9100.0
2005-08-19 12:00:00,32.22,32.26,32.2,32.26,12300.0,25.5763,25.608,25.5604,25.608,12300.0
2005-08-19 12:10:00,32.26,32.29,32.24,32.24,5900.0,25.608,25.6318,25.5922,25.5922,5900.0
2005-08-19 12:20:00,32.24,32.24,32.16,32.18,4900.0,25.5922,25.5922,25.5286,25.5445,4900.0
2005-08-19 12:30:00,32.18,32.18,32.16,32.16,2100.0,25.5445,25.5445,25.5286,25.5286,2100.0
2005-08-19 12:40:00,32.16,32.16,32.08,32.09,7700.0,25.5286,25.5286,25.4651,25.4731,7700.0
2005-08-19 12:50:00,32.08,32.08,32.04,32.05,5100.0,25.4651,25.4651,25.4334,25.4413,5100.0
2005-08-19 13:00:00,32.05,32.08,32.05,32.08,3000.0,25.4413,25.4651,25.4413,25.4651,3000.0
2005-08-19 13:10:00,32.05,32.07,31.95,31.98,12100.0,25.4413,25.4572,25.3619,25.3858,12100.0
2005-08-19 13:20:00,31.99,32.02,31.99,32.0,2200.0,25.3937,25.4175,25.3937,25.4016,2200.0
2005-08-19 13:30:00,32.0,32.0,31.96,31.97,5700.0,25.4016,25.4016,25.3699,25.3778,5700.0
2005-08-19 13:40:00,31.97,32.03,31.97,32.03,2800.0,25.3778,25.4255,25.3778,25.4255,2800.0
2005-08-19 13:50:00,32.03,32.04,32.01,32.03,2100.0,25.4255,25.4334,25.4096,25.4255,2100.0
2005-08-19 14:00:00,32.03,32.13,32.03,32.12,6000.0,25.4255,25.5048,25.4255,25.4969,6000.0
2005-08-19 14:10:00,32.11,32.14,32.1,32.14,4900.0,25.489,25.5128,25.481,25.5128,4900.0
2005-08-19 14:20:00,32.14,32.18,32.14,32.15,3700.0,25.5128,25.5445,25.5128,25.5207,3700.0
2005-08-19 14:30:00,32.15,32.17,32.12,32.17,6200.0,25.5207,25.5366,25.4969,25.5366,6200.0
2005-08-19 14:40:00,32.16,32.17,32.11,32.12,9600.0,25.5286,25.5366,25.489,25.4969,9600.0
2005-08-19 14:50:00,32.13,32.17,32.13,32.17,5800.0,25.5048,25.5366,25.5048,25.5366,5800.0
2005-08-19 15:00:00,32.17,32.21,32.16,32.21,5400.0,25.5366,25.5683,25.5286,25.5683,5400.0
2005-08-19 15:10:00,32.2,32.21,32.18,32.18,6200.0,25.5604,25.5683,25.5445,25.5445,6200.0
2005-08-19 15:20:00,32.19,32.21,32.18,32.21,4600.0,25.5525,25.5683,25.5445,25.5683,4600.0
2005-08-19 15:30:00,32.22,32.22,32.14,32.16,6200.0,25.5763,25.5763,25.5128,25.5286,6200.0
2005-08-19 15:40:00,32.15,32.16,32.08,32.09,8700.0,25.5207,25.5286,25.4651,25.4731,8700.0
2005-08-19 15:50:00,32.08,32.14,32.08,32.12,17800.0,25.4651,25.5128,25.4651,25.4969,17800.0
2005-08-22 09:30:00,32.23,32.4,32.23,32.38,16100.0,25.5842,25.7192,25.5842,25.7033,16100.0
2005-08-22 09:40:00,32.38,32.43,32.22,32.38,22400.0,25.7033,25.743,25.5763,25.7033,22400.0
2005-08-22 09:50:00,32.39,32.44,32.33,32.39,10500.0,25.7112,25.7509,25.6636,25.7112,10500.0
2005-08-22 10:00:00,32.37,32.5,32.37,32.5,12200.0,25.6953,25.7985,25.6953,25.7985,12200.0
2005-08-22 10:10:00,32.5,32.53,32.46,32.52,14300.0,25.7985,25.8224,25.7668,25.8144,14300.0
2005-08-22 10:20:00,32.53,32.53,32.49,32.5,5800.0,25.8224,25.8224,25.7906,25.7985,5800.0
2005-08-22 10:30:00,32.49,32.53,32.49,32.53,9700.0,25.7906,25.8224,25.7906,25.8224,9700.0
2005-08-22 10:40:00,32.53,32.56,32.37,32.39,17200.0,25.8224,25.8462,25.6953,25.7112,17200.0
2005-08-22 10:50:00,32.39,32.46,32.38,32.45,6900.0,25.7112,25.7668,25.7033,25.7589,6900.0
2005-08-22 11:00:00,32.45,32.49,32.45,32.46,6600.0,25.7589,25.7906,25.7589,25.7668,6600.0
2005-08-22 11:10:00,32.45,32.48,32.44,32.47,7600.0,25.7589,25.7827,25.7509,25.7747,7600.0
2005-08-22 11:20:00,32.47,32.5,32.46,32.47,5400.0,25.7747,25.7985,25.7668,25.7747,5400.0
2005-08-22 11:30:00,32.46,32.52,32.46,32.48,7100.0,25.7668,25.8144,25.7668,25.7827,7100.0
2005-08-22 11:40:00,32.48,32.49,32.47,32.47,2000.0,25.7827,25.7906,25.7747,25.7747,2000.0
2005-08-22 11:50:00,32.47,32.48,32.42,32.42,12700.0,25.7747,25.7827,25.735,25.735,12700.0
2005-08-22 12:00:00,32.42,32.42,32.3,32.37,12300.0,25.735,25.735,25.6398,25.6953,12300.0
2005-08-22 12:10:00,32.37,32.38,32.31,32.32,5500.0,25.6953,25.7033,25.6477,25.6557,5500.0
2005-08-22 12:20:00,32.3,32.3,32.23,32.25,4300.0,25.6398,25.6398,25.5842,25.6001,4300.0
2005-08-22 12:30:00,32.23,32.23,32.1,32.14,8600.0,25.5842,25.5842,25.481,25.5128,8600.0
2005-08-22 12:40:00,32.14,32.18,32.14,32.15,3900.0,25.5128,25.5445,25.5128,25.5207,3900.0
2005-08-22 12:50:00,32.15,32.16,32.12,32.12,3400.0,25.5207,25.5286,25.4969,25.4969,3400.0
2005-08-22 13:00:00,32.13,32.13,32.09,32.09,4500.0,25.5048,25.5048,25.4731,25.4731,4500.0
2005-08-22 13:10:00,32.08,32.11,32.05,32.06,11300.0,25.4651,25.489,25.4413,25.4493,11300.0
2005-08-22 13:20:00,32.07,32.12,32.07,32.12,11000.0,25.4572,25.4969,25.4572,25.4969,11000.0
2005-08-22 13:30:00,32.12,32.13,32.1,32.13,7200.0,25.4969,25.5048,25.481,25.5048,7200.0
2005-08-22 13:40:00,32.12,32.14,32.11,32.12,6400.0,25.4969,25.5128,25.489,25.4969,6400.0
2005-08-22 13:50:00,32.12,32.19,32.12,32.19,7400.0,25.4969,25.5525,25.4969,25.5525,7400.0
2005-08-22 14:00:00,32.15,32.15,32.1,32.12,5500.0,25.5207,25.5207,25.481,25.4969,5500.0
2005-08-22 14:10:00,32.12,32.12,32.1,32.12,7200.0,25.4969,25.4969,25.481,25.4969,7200.0
2005-08-22 14:20:00,32.12,32.13,32.1,32.11,11300.0,25.4969,25.5048,25.481,25.489,11300.0
2005-08-22 14:30:00,32.11,32.18,32.08,32.13,15500.0,25.489,25.5445,25.4651,25.5048,15500.0
2005-08-22 14:40:00,32.14,32.17,32.12,32.12,3600.0,25.5128,25.5366,25.4969,25.4969,3600.0
2005-08-22 14:50:00,32.11,32.12,32.08,32.08,7800.0,25.489,25.4969,25.4651,25.4651,7800.0
2005-08-22 15:00:00,32.06,32.08,32.03,32.06,7600.0,25.4493,25.4651,25.4255,25.4493,7600.0
2005-08-22 15:10:00,32.06,32.1,32.06,32.08,9000.0,25.4493,25.481,25.4493,25.4651,9000.0
2005-08-22 15:20:00,32.08,32.13,32.08,32.13,16000.0,25.4651,25.5048,25.4651,25.5048,16000.0
2005-08-22 15:30:00,32.12,32.18,32.1,32.15,14000.0,25.4969,25.5445,25.481,25.5207,14000.0
2005-08-22 15:40:00,32.15,32.16,32.11,32.12,12700.0,25.5207,25.5286,25.489,25.4969,12700.0
2005-08-22 15:50:00,32.12,32.18,32.12,32.12,16800.0,25.4969,25.5445,25.4969,25.4969,16800.0
2005-08-23 09:30:00,32.17,32.21,32.09,32.11,11900.0,25.5366,25.5683,25.4731,25.489,11900.0
2005-08-23 09:40:00,32.1,32.12,31.97,32.07,26200.0,25.481,25.4969,25.3778,25.4572,26200.0
2005-08-23 09:50:00,32.09,32.14,32.0,32.0,8700.0,25.4731,25.5128,25.4016,25.4016,8700.0
2005-08-23 10:00:00,32.0,32.1,31.99,32.02,45700.0,25.4016,25.481,25.3937,25.4175,45700.0
2005-08-23 10:10:00,32.02,32.04,31.99,32.02,7100.0,25.4175,25.4334,25.3937,25.4175,7100.0
2005-08-23 10:20:00,32.01,32.03,31.99,32.03,17500.0,25.4096,25.4255,25.3937,25.4255,17500.0
2005-08-23 10:30:00,32.03,32.14,32.02,32.11,22800.0,25.4255,25.5128,25.4175,25.489,22800.0
2005-08-23 10:40:00,32.12,32.21,32.1,32.17,27700.0,25.4969,25.5683,25.481,25.5366,27700.0
2005-08-23 10:50:00,32.15,32.18,32.13,32.15,18600.0,25.5207,25.5445,25.5048,25.5207,18600.0
2005-08-23 11:00:00,32.15,32.16,32.1,32.15,23400.0,25.5207,25.5286,25.481,25.5207,23400.0
2005-08-23 11:10:00,32.15,32.18,32.13,32.18,15400.0,25.5207,25.5445,25.5048,25.5445,15400.0
2005-08-23 11:20:00,32.19,32.23,32.19,32.19,8900.0,25.5525,25.5842,25.5525,25.5525,8900.0
2005-08-23 11:30:00,32.19,32.21,32.17,32.2,8000.0,25.5525,25.5683,25.5366,25.5604,8000.0
2005-08-23 11:40:00,32.18,32.22,32.18,32.18,13600.0,25.5445,25.5763,25.5445,25.5445,13600.0
2005-08-23 11:50:00,32.18,32.2,32.15,32.16,17400.0,25.5445,25.5604,25.5207,25.5286,17400.0
2005-08-23 12:00:00,32.16,32.16,32.1,32.13,27400.0,25.5286,25.5286,25.481,25.5048,27400.0
2005-08-23 12:10:00,32.13,32.13,32.05,32.05,10500.0,25.5048,25.5048,25.4413,25.4413,10500.0
2005-08-23 12:20:00,32.07,32.1,32.04,32.04,5600.0,25.4572,25.481,25.4334,25.4334,5600.0
2005-08-23 12:30:00,32.06,32.06,32.0,32.01,10500.0,25.4493,25.4493,25.4016,25.4096,10500.0
2005-08-23 12:40:00,32.0,32.0,31.95,31.97,11700.0,25.4016,25.4016,25.3619,25.3778,11700.0
2005-08-23 12:50:00,31.98,31.99,31.96,31.96,9800.0,25.3858,25.3937,25.3699,25.3699,9800.0
2005-08-23 13:00:00,31.97,31.99,31.97,31.99,6700.0,25.3778,25.3937,25.3778,25.3937,6700.0
2005-08-23 13:10:00,31.99,32.0,31.91,31.92,8700.0,25.3937,25.4016,25.3302,25.3381,8700.0
2005-08-23 13:20:00,31.92,31.93,31.91,31.93,4800.0,25.3381,25.3461,25.3302,25.3461,4800.0
2005-08-23 13:30:00,31.93,31.94,31.91,31.91,7600.0,25.3461,25.354,25.3302,25.3302,7600.0
2005-08-23 13:40:00,31.92,31.99,31.91,31.98,11300.0,25.3381,25.3937,25.3302,25.3858,11300.0
2005-08-23 13:50:00,31.97,32.0,31.97,31.97,11900.0,25.3778,25.4016,25.3778,25.3778,11900.0
2005-08-23 14:00:00,31.97,31.97,31.93,31.97,9300.0,25.3778,25.3778,25.3461,25.3778,9300.0
2005-08-23 14:10:00,31.96,31.99,31.96,31.99,4900.0,25.3699,25.3937,25.3699,25.3937,4900.0
2005-08-23 14:20:00,31.99,32.02,31.98,31.99,15200.0,25.3937,25.4175,25.3858,25.3937,15200.0
2005-08-23 14:30:00,31.99,32.09,31.97,32.09,15300.0,25.3937,25.4731,25.3778,25.4731,15300.0
2005-08-23 14:40:00,32.1,32.12,32.07,32.07,5700.0,25.481,25.4969,25.4572,25.4572,5700.0
2005-08-23 14:50:00,32.06,32.06,32.01,32.01,7100.0,25.4493,25.4493,25.4096,25.4096,7100.0
2005-08-23 15:00:00,32.02,32.02,31.92,31.92,12100.0,25.4175,25.4175,25.3381,25.3381,12100.0
2005-08-23 15:10:00,31.93,31.98,31.88,31.9,18300.0,25.3461,25.3858,25.3064,25.3223,18300.0
2005-08-23 15:20:00,31.89,31.91,31.88,31.89,14200.0,25.3143,25.3302,25.3064,25.3143,14200.0
2005-08-23 15:30:00,31.88,31.88,31.85,31.86,10000.0,25.3064,25.3064,25.2826,25.2905,10000.0
2005-08-23 15:40:00,31.85,31.85,31.78,31.78,10300.0,25.2826,25.2826,25.227,25.227,10300.0
2005-08-23 15:50:00,31.79,31.81,31.78,31.79,22000.0,25.2349,25.2508,25.227,25.2349,22000.0
2005-08-24 09:30:00,31.82,32.1,31.81,31.93,19900.0,25.2588,25.481,25.2508,25.3461,19900.0
2005-08-24 09:40:00,31.97,32.0,31.82,31.82,10500.0,25.3778,25.4016,25.2588,25.2588,10500.0
2005-08-24 09:50:00,31.84,31.95,31.84,31.93,14100.0,25.2746,25.3619,25.2746,25.3461,14100.0
2005-08-24 10:00:00,31.93,32.07,31.92,32.06,26700.0,25.3461,25.4572,25.3381,25.4493,26700.0
2005-08-24 10:10:00,32.07,32.12,32.02,32.03,14300.0,25.4572,25.4969,25.4175,25.4255,14300.0
2005-08-24 10:20:00,32.04,32.07,31.98,31.98,10900.0,25.4334,25.4572,25.3858,25.3858,10900.0
2005-08-24 10:30:00,31.99,32.07,31.99,32.06,11300.0,25.3937,25.4572,25.3937,25.4493,11300.0
2005-08-24 10:40:00,32.05,32.17,32.04,32.15,11900.0,25.4413,25.5366,25.4334,25.5207,11900.0
2005-08-24 10:50:00,32.15,32.16,32.1,32.1,4700.0,25.5207,25.5286,25.481,25.481,4700.0
2005-08-24 11:00:00,32.09,32.09,31.97,31.99,14900.0,25.4731,25.4731,25.3778,25.3937,14900.0
2005-08-24 11:10:00,31.98,32.03,31.98,32.0,10200.0,25.3858,25.4255,25.3858,25.4016,10200.0
2005-08-24 11:20:00,32.01,32.11,32.01,32.08,7700.0,25.4096,25.489,25.4096,25.4651,7700.0
2005-08-24 11:30:00,32.08,32.1,32.06,32.1,8800.0,25.4651,25.481,25.4493,25.481,8800.0
2005-08-24 11:40:00,32.1,32.1,32.08,32.09,8700.0,25.481,25.481,25.4651,25.4731,8700.0
2005-08-24 11:50:00,32.09,32.2,32.09,32.14,15700.0,25.4731,25.5604,25.4731,25.5128,15700.0
2005-08-24 12:00:00,32.14,32.16,32.12,32.15,8900.0,25.5128,25.5286,25.4969,25.5207,8900.0
2005-08-24 12:10:00,32.14,32.2,32.14,32.18,9300.0,25.5128,25.5604,25.5128,25.5445,9300.0
2005-08-24 12:20:00,32.17,32.28,32.17,32.28,7900.0,25.5366,25.6239,25.5366,25.6239,7900.0
2005-08-24 12:30:00,32.28,32.28,32.25,32.26,3300.0,25.6239,25.6239,25.6001,25.608,3300.0
2005-08-24 12:40:00,32.25,32.26,32.21,32.26,7900.0,25.6001,25.608,25.5683,25.608,7900.0
2005-08-24 12:50:00,32.23,32.3,32.21,32.26,3200.0,25.5842,25.6398,25.5683,25.608,3200.0
2005-08-24 13:00:00,32.25,32.3,32.22,32.3,13100.0,25.6001,25.6398,25.5763,25.6398,13100.0
2005-08-24 13:10:00,32.29,32.3,32.21,32.21,20200.0,25.6318,25.6398,25.5683,25.5683,20200.0
2005-08-24 13:20:00,32.21,32.23,32.21,32.23,6000.0,25.5683,25.5842,25.5683,25.5842,6000.0
2005-08-24 13:30:00,32.24,32.3,32.23,32.27,20100.0,25.5922,25.6398,25.5842,25.616,20100.0
2005-08-24 13:40:00,32.27,32.28,32.24,32.24,6700.0,25.616,25.6239,25.5922,25.5922,6700.0
2005-08-24 13:50:00,32.23,32.24,32.21,32.24,14800.0,25.5842,25.5922,25.5683,25.5922,14800.0
2005-08-24 14:00:00,32.23,32.25,32.2,32.23,10100.0,25.5842,25.6001,25.5604,25.5842,10100.0
2005-08-24 14:10:00,32.23,32.25,32.2,32.24,16700.0,25.5842,25.6001,25.5604,25.5922,16700.0
2005-08-24 14:20:00,32.25,32.27,32.2,32.21,28900.0,25.6001,25.616,25.5604,25.5683,28900.0
2005-08-24 14:30:00,32.2,32.25,32.14,32.17,32900.0,25.5604,25.6001,25.5128,25.5366,32900.0
2005-08-24 14:40:00,32.17,32.17,32.12,32.14,28100.0,25.5366,25.5366,25.4969,25.5128,28100.0
2005-08-24 14:50:00,32.15,32.19,32.13,32.16,25400.0,25.5207,25.5525,25.5048,25.5286,25400.0
2005-08-24 15:00:00,32.15,32.17,32.01,32.01,31800.0,25.5207,25.5366,25.4096,25.4096,31800.0
2005-08-24 15:10:00,32.02,32.04,31.96,31.99,22500.0,25.4175,25.4334,25.3699,25.3937,22500.0
2005-08-24 15:20:00,31.99,32.03,31.95,31.98,27200.0,25.3937,25.4255,25.3619,25.3858,27200.0
2005-08-24 15:30:00,31.98,32.06,31.97,32.03,39100.0,25.3858,25.4493,25.3778,25.4255,39100.0
2005-08-24 15:40:00,32.03,32.04,31.92,31.94,34600.0,25.4255,25.4334,25.3381,25.354,34600.0
2005-08-24 15:50:00,31.95,31.97,31.89,31.91,36100.0,25.3619,25.3778,25.3143,25.3302,36100.0
2005-08-25 09:30:00,32.1,32.22,32.09,32.22,24600.0,25.481,25.5763,25.4731,25.5763,24600.0
2005-08-25 09:40:00,32.17,32.17,32.02,32.06,13400.0,25.5366,25.5366,25.4175,25.4493,13400.0
2005-08-25 09:50:00,32.06,32.17,32.06,32.12,16500.0,25.4493,25.5366,25.4493,25.4969,16500.0
2005-08-25 10:00:00,32.13,32.2,32.13,32.19,27300.0,25.5048,25.5604,25.5048,25.5525,27300.0
2005-08-25 10:10:00,32.21,32.24,32.14,32.16,15400.0,25.5683,25.5922,25.5128,25.5286,15400.0
2005-08-25 10:20:00,32.16,32.23,32.16,32.22,21700.0,25.5286,25.5842,25.5286,25.5763,21700.0
2005-08-25 10:30:00,32.22,32.24,32.2,32.21,9700.0,25.5763,25.5922,25.5604,25.5683,9700.0
2005-08-25 10:40:00,32.22,32.24,32.17,32.21,16600.0,25.5763,25.5922,25.5366,25.5683,16600.0
2005-08-25 10:50:00,32.21,32.25,32.2,32.25,7200.0,25.5683,25.6001,25.5604,25.6001,7200.0
2005-08-25 11:00:00,32.25,32.26,32.23,32.24,18800.0,25.6001,25.608,25.5842,25.5922,18800.0
2005-08-25 11:10:00,32.24,32.25,32.23,32.23,11000.0,25.5922,25.6001,25.5842,25.5842,11000.0
2005-08-25 11:20:00,32.23,32.23,32.22,32.23,9000.0,25.5842,25.5842,25.5763,25.5842,9000.0
2005-08-25 11:30:00,32.23,32.23,32.2,32.2,14600.0,25.5842,25.5842,25.5604,25.5604,14600.0
2005-08-25 11:40:00,32.2,32.2,32.19,32.19,10700.0,25.5604,25.5604,25.5525,25.5525,10700.0
2005-08-25 11:50:00,32.2,32.21,32.19,32.2,13300.0,25.5604,25.5683,25.5525,25.5604,13300.0
2005-08-25 12:00:00,32.2,32.22,32.2,32.22,10100.0,25.5604,25.5763,25.5604,25.5763,10100.0
2005-08-25 12:10:00,32.22,32.23,32.21,32.22,6400.0,25.5763,25.5842,25.5683,25.5763,6400.0
2005-08-25 12:20:00,32.22,32.24,32.2,32.2,6100.0,25.5763,25.5922,25.5604,25.5604,6100.0
2005-08-25 12:30:00,32.2,32.21,32.2,32.2,6600.0,25.5604,25.5683,25.5604,25.5604,6600.0
2005-08-25 12:40:00,32.2,32.23,32.17,32.22,13800.0,25.5604,25.5842,25.5366,25.5763,13800.0
2005-08-25 12:50:00,32.21,32.24,32.21,32.22,2100.0,25.5683,25.5922,25.5683,25.5763,2100.0
2005-08-25 13:00:00,32.22,32.22,32.2,32.2,2500.0,25.5763,25.5763,25.5604,25.5604,2500.0
2005-08-25 13:10:00,32.21,32.21,32.15,32.16,16700.0,25.5683,25.5683,25.5207,25.5286,16700.0
2005-08-25 13:20:00,32.17,32.2,32.15,32.16,11800.0,25.5366,25.5604,25.5207,25.5286,11800.0
2005-08-25 13:30:00,32.16,32.17,32.15,32.15,13400.0,25.5286,25.5366,25.5207,25.5207,13400.0
2005-08-25 13:40:00,32.14,32.17,32.14,32.15,6900.0,25.5128,25.5366,25.5128,25.5207,6900.0
2005-08-25 13:50:00,32.15,32.15,32.11,32.12,4500.0,25.5207,25.5207,25.489,25.4969,4500.0
2005-08-25 14:00:00,32.12,32.12,32.08,32.12,9100.0,25.4969,25.4969,25.4651,25.4969,9100.0
2005-08-25 14:10:00,32.11,32.12,32.07,32.11,5300.0,25.489,25.4969,25.4572,25.489,5300.0
2005-08-25 14:20:00,32.11,32.14,32.11,32.14,6400.0,25.489,25.5128,25.489,25.5128,6400.0
2005-08-25 14:30:00,32.14,32.17,32.14,32.16,14700.0,25.5128,25.5366,25.5128,25.5286,14700.0
2005-08-25 14:40:00,32.16,32.18,32.14,32.15,13200.0,25.5286,25.5445,25.5128,25.5207,13200.0
2005-08-25 14:50:00,32.15,32.15,32.11,32.15,16400.0,25.5207,25.5207,25.489,25.5207,16400.0
2005-08-25 15:00:00,32.15,32.15,32.09,32.14,15800.0,25.5207,25.5207,25.4731,25.5128,15800.0
2005-08-25 15:10:00,32.14,32.16,32.13,32.15,10800.0,25.5128,25.5286,25.5048,25.5207,10800.0
2005-08-25 15:20:00,32.15,32.17,32.1,32.12,23900.0,25.5207,25.5366,25.481,25.4969,23900.0
2005-08-25 15:30:00,32.12,32.16,32.09,32.14,31600.0,25.4969,25.5286,25.4731,25.5128,31600.0
2005-08-25 15:40:00,32.14,32.21,32.1,32.17,34500.0,25.5128,25.5683,25.481,25.5366,34500.0
2005-08-25 15:50:00,32.16,32.17,32.15,32.15,23400.0,25.5286,25.5366,25.5207,25.5207,23400.0
2005-08-26 09:30:00,32.08,32.13,32.01,32.1,9900.0,25.4651,25.5048,25.4096,25.481,9900.0
2005-08-26 09:40:00,32.05,32.09,31.97,31.99,10400.0,25.4413,25.4731,25.3778,25.3937,10400.0
2005-08-26 09:50:00,31.99,32.11,31.99,32.0,14200.0,25.3937,25.489,25.3937,25.4016,14200.0
2005-08-26 10:00:00,31.99,32.02,31.92,31.97,13200.0,25.3937,25.4175,25.3381,25.3778,13200.0
2005-08-26 10:10:00,31.96,32.07,31.92,32.02,12500.0,25.3699,25.4572,25.3381,25.4175,12500.0
2005-08-26 10:20:00,32.02,32.04,31.95,31.98,10900.0,25.4175,25.4334,25.3619,25.3858,10900.0
2005-08-26 10:30:00,31.98,32.03,31.98,32.03,7300.0,25.3858,25.4255,25.3858,25.4255,7300.0
2005-08-26 10:40:00,32.02,32.03,31.98,31.98,6400.0,25.4175,25.4255,25.3858,25.3858,6400.0
2005-08-26 10:50:00,31.98,32.0,31.95,31.96,7400.0,25.3858,25.4016,25.3619,25.3699,7400.0
2005-08-26 11:00:00,31.96,31.96,31.9,31.93,10300.0,25.3699,25.3699,25.3223,25.3461,10300.0
2005-08-26 11:10:00,31.93,31.94,31.92,31.92,8800.0,25.3461,25.354,25.3381,25.3381,8800.0
2005-08-26 11:20:00,31.92,31.92,31.83,31.83,9700.0,25.3381,25.3381,25.2667,25.2667,9700.0
2005-08-26 11:30:00,31.85,31.85,31.76,31.77,10800.0,25.2826,25.2826,25.2111,25.2191,10800.0
2005-08-26 11:40:00,31.77,31.78,31.75,31.77,14400.0,25.2191,25.227,25.2032,25.2191,14400.0
2005-08-26 11:50:00,31.77,31.8,31.77,31.8,5600.0,25.2191,25.2429,25.2191,25.2429,5600.0
2005-08-26 12:00:00,31.78,31.82,31.77,31.77,9300.0,25.227,25.2588,25.2191,25.2191,9300.0
2005-08-26 12:10:00,31.78,31.81,31.75,31.79,5900.0,25.227,25.2508,25.2032,25.2349,5900.0
2005-08-26 12:20:00,31.78,31.78,31.76,31.77,11900.0,25.227,25.227,25.2111,25.2191,11900.0
2005-08-26 12:30:00,31.77,31.83,31.74,31.83,13200.0,25.2191,25.2667,25.1953,25.2667,13200.0
2005-08-26 12:40:00,31.82,31.87,31.82,31.83,6500.0,25.2588,25.2984,25.2588,25.2667,6500.0
2005-08-26 12:50:00,31.83,31.83,31.74,31.74,5400.0,25.2667,25.2667,25.1953,25.1953,5400.0
2005-08-26 13:00:00,31.75,31.81,31.75,31.8,3500.0,25.2032,25.2508,25.2032,25.2429,3500.0
2005-08-26 13:10:00,31.8,31.8,31.73,31.73,8800.0,25.2429,25.2429,25.1873,25.1873,8800.0
2005-08-26 13:20:00,31.74,31.74,31.68,31.69,7800.0,25.1953,25.1953,25.1476,25.1556,7800.0
2005-08-26 13:30:00,31.69,31.74,31.67,31.74,11800.0,25.1556,25.1953,25.1397,25.1953,11800.0
2005-08-26 13:40:00,31.75,31.8,31.74,31.8,3800.0,25.2032,25.2429,25.1953,25.2429,3800.0
2005-08-26 13:50:00,31.8,31.84,31.8,31.83,11400.0,25.2429,25.2746,25.2429,25.2667,11400.0
2005-08-26 14:00:00,31.83,31.87,31.82,31.86,7500.0,25.2667,25.2984,25.2588,25.2905,7500.0
2005-08-26 14:10:00,31.86,31.89,31.84,31.89,6600.0,25.2905,25.3143,25.2746,25.3143,6600.0
2005-08-26 14:20:00,31.89,31.96,31.89,31.93,22600.0,25.3143,25.3699,25.3143,25.3461,22600.0
2005-08-26 14:30:00,31.93,31.95,31.91,31.93,5700.0,25.3461,25.3619,25.3302,25.3461,5700.0
2005-08-26 14:40:00,31.92,31.92,31.89,31.89,6000.0,25.3381,25.3381,25.3143,25.3143,6000.0
2005-08-26 14:50:00,31.87,31.88,31.86,31.87,5000.0,25.2984,25.3064,25.2905,25.2984,5000.0
2005-08-26 15:00:00,31.86,31.88,31.84,31.86,13500.0,25.2905,25.3064,25.2746,25.2905,13500.0
2005-08-26 15:10:00,31.86,31.89,31.75,31.78,62300.0,25.2905,25.3143,25.2032,25.227,62300.0
2005-08-26 15:20:00,31.79,31.81,31.77,31.79,12900.0,25.2349,25.2508,25.2191,25.2349,12900.0
2005-08-26 15:30:00,31.79,31.88,31.78,31.88,17800.0,25.2349,25.3064,25.227,25.3064,17800.0
2005-08-26 15:40:00,31.88,31.88,31.79,31.82,16600.0,25.3064,25.3064,25.2349,25.2588,16600.0
2005-08-26 15:50:00,31.83,31.83,31.76,31.76,20000.0,25.2667,25.2667,25.2111,25.2111,20000.0
2005-08-29 09:30:00,31.65,31.78,31.58,31.6,22100.0,25.1238,25.227,25.0682,25.0841,22100.0
2005-08-29 09:40:00,31.6,31.63,31.54,31.58,15100.0,25.0841,25.1079,25.0365,25.0682,15100.0
2005-08-29 09:50:00,31.59,31.66,31.57,31.63,6600.0,25.0762,25.1317,25.0603,25.1079,6600.0
2005-08-29 10:00:00,31.64,31.69,31.63,31.69,11200.0,25.1159,25.1556,25.1079,25.1556,11200.0
2005-08-29 10:10:00,31.71,31.94,31.71,31.9,13100.0,25.1714,25.354,25.1714,25.3223,13100.0
2005-08-29 10:20:00,31.87,31.89,31.83,31.84,8000.0,25.2984,25.3143,25.2667,25.2746,8000.0
2005-08-29 10:30:00,31.84,31.84,31.78,31.82,7400.0,25.2746,25.2746,25.227,25.2588,7400.0
2005-08-29 10:40:00,31.81,31.83,31.76,31.79,7400.0,25.2508,25.2667,25.2111,25.2349,7400.0
2005-08-29 10:50:00,31.8,31.8,31.75,31.76,6800.0,25.2429,25.2429,25.2032,25.2111,6800.0
2005-08-29 11:00:00,31.75,31.86,31.75,31.86,7800.0,25.2032,25.2905,25.2032,25.2905,7800.0
2005-08-29 11:10:00,31.86,31.86,31.83,31.85,5900.0,25.2905,25.2905,25.2667,25.2826,5900.0
2005-08-29 11:20:00,31.85,31.93,31.85,31.9,4200.0,25.2826,25.3461,25.2826,25.3223,4200.0
2005-08-29 11:30:00,31.9,31.94,31.9,31.94,3700.0,25.3223,25.354,25.3223,25.354,3700.0
2005-08-29 11:40:00,31.94,31.94,31.92,31.94,2600.0,25.354,25.354,25.3381,25.354,2600.0
2005-08-29 11:50:00,31.95,32.0,31.92,31.96,9500.0,25.3619,25.4016,25.3381,25.3699,9500.0
2005-08-29 12:00:00,31.95,31.95,31.89,31.91,4800.0,25.3619,25.3619,25.3143,25.3302,4800.0
2005-08-29 12:10:00,31.91,31.95,31.88,31.92,6900.0,25.3302,25.3619,25.3064,25.3381,6900.0
2005-08-29 12:20:00,31.9,31.94,31.87,31.94,9000.0,25.3223,25.354,25.2984,25.354,9000.0
2005-08-29 12:30:00,31.94,31.94,31.86,31.87,4800.0,25.354,25.354,25.2905,25.2984,4800.0
2005-08-29 12:40:00,31.87,31.95,31.83,31.92,7600.0,25.2984,25.3619,25.2667,25.3381,7600.0
2005-08-29 12:50:00,31.92,31.92,31.89,31.91,4000.0,25.3381,25.3381,25.3143,25.3302,4000.0
2005-08-29 13:00:00,31.93,32.05,31.93,32.04,6600.0,25.3461,25.4413,25.3461,25.4334,6600.0
2005-08-29 13:10:00,32.03,32.07,32.01,32.03,5000.0,25.4255,25.4572,25.4096,25.4255,5000.0
2005-08-29 13:20:00,32.04,32.09,32.01,32.02,6100.0,25.4334,25.4731,25.4096,25.4175,6100.0
2005-08-29 13:30:00,32.02,32.05,32.02,32.02,4700.0,25.4175,25.4413,25.4175,25.4175,4700.0
2005-08-29 13:40:00,32.02,32.16,32.02,32.14,10900.0,25.4175,25.5286,25.4175,25.5128,10900.0
2005-08-29 13:50:00,32.14,32.16,32.08,32.11,10700.0,25.5128,25.5286,25.4651,25.489,10700.0
2005-08-29 14:00:00,32.1,32.11,32.03,32.05,3400.0,25.481,25.489,25.4255,25.4413,3400.0
2005-08-29 14:10:00,32.04,32.06,32.03,32.04,3500.0,25.4334,25.4493,25.4255,25.4334,3500.0
2005-08-29 14:20:00,32.03,32.04,32.01,32.01,8300.0,25.4255,25.4334,25.4096,25.4096,8300.0
2005-08-29 14:30:00,32.01,32.02,31.97,32.02,6500.0,25.4096,25.4175,25.3778,25.4175,6500.0
2005-08-29 14:40:00,32.04,32.04,31.97,31.97,6000.0,25.4334,25.4334,25.3778,25.3778,6000.0
2005-08-29 14:50:00,31.97,31.98,31.95,31.96,9300.0,25.3778,25.3858,25.3619,25.3699,9300.0
2005-08-29 15:00:00,31.95,32.08,31.94,32.08,15600.0,25.3619,25.4651,25.354,25.4651,15600.0
2005-08-29 15:10:00,32.08,32.12,32.08,32.09,13400.0,25.4651,25.4969,25.4651,25.4731,13400.0
2005-08-29 15:20:00,32.09,32.09,32.02,32.03,10400.0,25.4731,25.4731,25.4175,25.4255,10400.0
2005-08-29 15:30:00,32.03,32.03,31.98,32.0,11500.0,25.4255,25.4255,25.3858,25.4016,11500.0
2005-08-29 15:40:00,32.0,32.0,31.97,31.98,9800.0,25.4016,25.4016,25.3778,25.3858,9800.0
2005-08-29 15:50:00,31.97,32.02,31.97,32.01,22200.0,25.3778,25.4175,25.3778,25.4096,22200.0
2005-08-30 09:30:00,31.8,31.87,31.74,31.76,28900.0,25.2429,25.2984,25.1953,25.2111,28900.0
2005-08-30 09:40:00,31.8,32.02,31.8,31.82,22800.0,25.2429,25.4175,25.2429,25.2588,22800.0
2005-08-30 09:50:00,31.83,31.87,31.75,31.76,15900.0,25.2667,25.2984,25.2032,25.2111,15900.0
2005-08-30 10:00:00,31.78,31.83,31.78,31.81,13500.0,25.227,25.2667,25.227,25.2508,13500.0
2005-08-30 10:10:00,31.82,31.92,31.82,31.84,17500.0,25.2588,25.3381,25.2588,25.2746,17500.0
2005-08-30 10:20:00,31.84,31.84,31.8,31.81,7300.0,25.2746,25.2746,25.2429,25.2508,7300.0
2005-08-30 10:30:00,31.81,31.88,31.81,31.86,19800.0,25.2508,25.3064,25.2508,25.2905,19800.0
2005-08-30 10:40:00,31.81,31.86,31.74,31.82,17100.0,25.2508,25.2905,25.1953,25.2588,17100.0
2005-08-30 10:50:00,31.81,31.84,31.8,31.82,6600.0,25.2508,25.2746,25.2429,25.2588,6600.0
2005-08-30 11:00:00,31.82,31.82,31.75,31.75,4200.0,25.2588,25.2588,25.2032,25.2032,4200.0
2005-08-30 11:10:00,31.75,31.82,31.75,31.78,26200.0,25.2032,25.2588,25.2032,25.227,26200.0
2005-08-30 11:20:00,31.75,31.81,31.75,31.8,14000.0,25.2032,25.2508,25.2032,25.2429,14000.0
2005-08-30 11:30:00,31.8,31.81,31.77,31.79,15000.0,25.2429,25.2508,25.2191,25.2349,15000.0
2005-08-30 11:40:00,31.77,31.83,31.77,31.82,7900.0,25.2191,25.2667,25.2191,25.2588,7900.0
2005-08-30 11:50:00,31.82,31.84,31.82,31.82,6400.0,25.2588,25.2746,25.2588,25.2588,6400.0
2005-08-30 12:00:00,31.82,31.95,31.82,31.95,13300.0,25.2588,25.3619,25.2588,25.3619,13300.0
2005-08-30 12:10:00,31.94,32.0,31.94,31.99,25800.0,25.354,25.4016,25.354,25.3937,25800.0
2005-08-30 12:20:00,31.99,32.11,31.99,32.03,22600.0,25.3937,25.489,25.3937,25.4255,22600.0
2005-08-30 12:30:00,32.02,32.03,32.0,32.03,18700.0,25.4175,25.4255,25.4016,25.4255,18700.0
2005-08-30 12:40:00,32.02,32.06,32.01,32.06,10600.0,25.4175,25.4493,25.4096,25.4493,10600.0
2005-08-30 12:50:00,32.06,32.06,32.02,32.02,5600.0,25.4493,25.4493,25.4175,25.4175,5600.0
2005-08-30 13:00:00,32.02,32.03,32.01,32.02,12100.0,25.4175,25.4255,25.4096,25.4175,12100.0
2005-08-30 13:10:00,32.02,32.03,32.01,32.01,10400.0,25.4175,25.4255,25.4096,25.4096,10400.0
2005-08-30 13:20:00,32.01,32.02,32.01,32.01,2900.0,25.4096,25.4175,25.4096,25.4096,2900.0
2005-08-30 13:30:00,32.01,32.05,32.01,32.05,12500.0,25.4096,25.4413,25.4096,25.4413,12500.0
2005-08-30 13:40:00,32.05,32.11,32.04,32.08,10000.0,25.4413,25.489,25.4334,25.4651,10000.0
2005-08-30 13:50:00,32.08,32.1,32.05,32.05,11200.0,25.4651,25.481,25.4413,25.4413,11200.0
2005-08-30 14:00:00,32.05,32.06,32.01,32.03,27300.0,25.4413,25.4493,25.4096,25.4255,27300.0
2005-08-30 14:10:00,32.03,32.05,32.03,32.03,25700.0,25.4255,25.4413,25.4255,25.4255,25700.0
2005-08-30 14:20:00,32.03,32.04,31.99,32.0,35400.0,25.4255,25.4334,25.3937,25.4016,35400.0
2005-08-30 14:30:00,31.98,31.98,31.93,31.98,30600.0,25.3858,25.3858,25.3461,25.3858,30600.0
2005-08-30 14:40:00,31.98,31.98,31.94,31.94,15800.0,25.3858,25.3858,25.354,25.354,15800.0
2005-08-30 14:50:00,31.94,31.99,31.93,31.98,35300.0,25.354,25.3937,25.3461,25.3858,35300.0
2005-08-30 15:00:00,31.98,32.03,31.97,32.02,33800.0,25.3858,25.4255,25.3778,25.4175,33800.0
2005-08-30 15:10:00,32.03,32.05,32.02,32.05,17800.0,25.4255,25.4413,25.4175,25.4413,17800.0
2005-08-30 15:20:00,32.04,32.06,32.01,32.02,32200.0,25.4334,25.4493,25.4096,25.4175,32200.0
2005-08-30 15:30:00,32.02,32.14,32.01,32.14,32900.0,25.4175,25.5128,25.4096,25.5128,32900.0
2005-08-30 15:40:00,32.14,32.15,32.09,32.11,25000.0,25.5128,25.5207,25.4731,25.489,25000.0
2005-08-30 15:50:00,32.11,32.13,32.1,32.1,20800.0,25.489,25.5048,25.481,25.481,20800.0
2005-08-31 09:30:00,32.2,32.31,32.16,32.3,27900.0,25.5604,25.6477,25.5286,25.6398,27900.0
2005-08-31 09:40:00,32.31,32.35,32.2,32.35,15900.0,25.6477,25.6795,25.5604,25.6795,15900.0
2005-08-31 09:50:00,32.33,32.39,32.19,32.19,28700.0,25.6636,25.7112,25.5525,25.5525,28700.0
2005-08-31 10:00:00,32.19,32.22,32.1,32.12,31000.0,25.5525,25.5763,25.481,25.4969,31000.0
2005-08-31 10:10:00,32.12,32.25,32.12,32.21,31800.0,25.4969,25.6001,25.4969,25.5683,31800.0
2005-08-31 10:20:00,32.21,32.22,32.21,32.21,20200.0,25.5683,25.5763,25.5683,25.5683,20200.0
2005-08-31 10:30:00,32.22,32.3,32.21,32.29,26000.0,25.5763,25.6398,25.5683,25.6318,26000.0
2005-08-31 10:40:00,32.29,32.37,32.25,32.25,17300.0,25.6318,25.6953,25.6001,25.6001,17300.0
2005-08-31 10:50:00,32.25,32.32,32.25,32.26,11700.0,25.6001,25.6557,25.6001,25.608,11700.0
2005-08-31 11:00:00,32.26,32.39,32.25,32.32,35500.0,25.608,25.7112,25.6001,25.6557,35500.0
2005-08-31 11:10:00,32.32,32.34,32.28,32.3,9200.0,25.6557,25.6715,25.6239,25.6398,9200.0
2005-08-31 11:20:00,32.3,32.35,32.3,32.33,28300.0,25.6398,25.6795,25.6398,25.6636,28300.0
2005-08-31 11:30:00,32.33,32.37,32.32,32.37,22500.0,25.6636,25.6953,25.6557,25.6953,22500.0
2005-08-31 11:40:00,32.37,32.42,32.34,32.38,19000.0,25.6953,25.735,25.6715,25.7033,19000.0
2005-08-31 11:50:00,32.38,32.42,32.35,32.41,14900.0,25.7033,25.735,25.6795,25.7271,14900.0
2005-08-31 12:00:00,32.41,32.43,32.4,32.42,30900.0,25.7271,25.743,25.7192,25.735,30900.0
2005-08-31 12:10:00,32.42,32.45,32.41,32.43,37300.0,25.735,25.7589,25.7271,25.743,37300.0
2005-08-31 12:20:00,32.42,32.46,32.41,32.44,19700.0,25.735,25.7668,25.7271,25.7509,19700.0
2005-08-31 12:30:00,32.44,32.46,32.44,32.45,19100.0,25.7509,25.7668,25.7509,25.7589,19100.0
2005-08-31 12:40:00,32.45,32.47,32.41,32.44,10400.0,25.7589,25.7747,25.7271,25.7509,10400.0
2005-08-31 12:50:00,32.43,32.47,32.43,32.46,14700.0,25.743,25.7747,25.743,25.7668,14700.0
2005-08-31 13:00:00,32.45,32.47,32.43,32.45,17300.0,25.7589,25.7747,25.743,25.7589,17300.0
2005-08-31 13:10:00,32.46,32.58,32.46,32.58,44000.0,25.7668,25.862,25.7668,25.862,44000.0
2005-08-31 13:20:00,32.57,32.58,32.5,32.5,4400.0,25.8541,25.862,25.7985,25.7985,4400.0
2005-08-31 13:30:00,32.51,32.57,32.5,32.5,14600.0,25.8065,25.8541,25.7985,25.7985,14600.0
2005-08-31 13:40:00,32.51,32.51,32.5,32.5,14400.0,25.8065,25.8065,25.7985,25.7985,14400.0
2005-08-31 13:50:00,32.5,32.58,32.5,32.56,11900.0,25.7985,25.862,25.7985,25.8462,11900.0
2005-08-31 14:00:00,32.55,32.56,32.5,32.51,9100.0,25.8382,25.8462,25.7985,25.8065,9100.0
2005-08-31 14:10:00,32.51,32.55,32.51,32.53,5400.0,25.8065,25.8382,25.8065,25.8224,5400.0
2005-08-31 14:20:00,32.53,32.54,32.5,32.53,12500.0,25.8224,25.8303,25.7985,25.8224,12500.0
2005-08-31 14:30:00,32.51,32.53,32.5,32.51,15600.0,25.8065,25.8224,25.7985,25.8065,15600.0
2005-08-31 14:40:00,32.51,32.54,32.5,32.53,17400.0,25.8065,25.8303,25.7985,25.8224,17400.0
2005-08-31 14:50:00,32.53,32.61,32.52,32.57,17500.0,25.8224,25.8859,25.8144,25.8541,17500.0
2005-08-31 15:00:00,32.57,32.64,32.56,32.64,31100.0,25.8541,25.9097,25.8462,25.9097,31100.0
2005-08-31 15:10:00,32.64,32.72,32.64,32.71,31500.0,25.9097,25.9732,25.9097,25.9652,31500.0
2005-08-31 15:20:00,32.72,32.85,32.72,32.85,101000.0,25.9732,26.0764,25.9732,26.0764,101000.0
2005-08-31 15:30:00,32.85,32.92,32.83,32.87,93600.0,26.0764,26.1319,26.0605,26.0922,93600.0
2005-08-31 15:40:00,32.87,33.0,32.85,32.99,75600.0,26.0922,26.1954,26.0764,26.1875,75600.0
2005-08-31 15:50:00,32.97,33.01,32.96,32.99,84200.0,26.1716,26.2034,26.1637,26.1875,84200.0
2005-09-01 09:30:00,32.97,33.09,32.97,33.09,16100.0,26.1716,26.2669,26.1716,26.2669,16100.0
2005-09-01 09:40:00,33.08,33.13,32.97,32.98,10800.0,26.2589,26.2986,26.1716,26.1796,10800.0
2005-09-01 09:50:00,32.98,33.1,32.96,33.03,12400.0,26.1796,26.2748,26.1637,26.2193,12400.0
2005-09-01 10:00:00,33.03,33.03,32.87,32.91,16000.0,26.2193,26.2193,26.0922,26.124,16000.0
2005-09-01 10:10:00,32.92,32.95,32.87,32.92,23100.0,26.1319,26.1558,26.0922,26.1319,23100.0
2005-09-01 10:20:00,32.95,32.96,32.89,32.92,10600.0,26.1558,26.1637,26.1081,26.1319,10600.0
2005-09-01 10:30:00,32.92,33.01,32.92,33.0,16100.0,26.1319,26.2034,26.1319,26.1954,16100.0
2005-09-01 10:40:00,33.0,33.02,32.99,33.01,11200.0,26.1954,26.2113,26.1875,26.2034,11200.0
2005-09-01 10:50:00,33.01,33.02,32.97,32.99,16300.0,26.2034,26.2113,26.1716,26.1875,16300.0
2005-09-01 11:00:00,32.98,33.04,32.98,33.02,15700.0,26.1796,26.2272,26.1796,26.2113,15700.0
2005-09-01 11:10:00,33.02,33.13,33.02,33.09,39000.0,26.2113,26.2986,26.2113,26.2669,39000.0
2005-09-01 11:20:00,33.07,33.28,33.07,33.25,30800.0,26.251,26.4177,26.251,26.3939,30800.0
2005-09-01 11:30:00,33.23,33.27,33.18,33.24,35400.0,26.378,26.4098,26.3383,26.386,35400.0
2005-09-01 11:40:00,33.24,33.32,33.24,33.26,25400.0,26.386,26.4495,26.386,26.4018,25400.0
2005-09-01 11:50:00,33.25,33.25,33.18,33.18,16000.0,26.3939,26.3939,26.3383,26.3383,16000.0
2005-09-01 12:00:00,33.16,33.17,33.04,33.04,13700.0,26.3224,26.3304,26.2272,26.2272,13700.0
2005-09-01 12:10:00,33.05,33.06,32.98,33.02,13400.0,26.2351,26.2431,26.1796,26.2113,13400.0
2005-09-01 12:20:00,33.02,33.04,32.97,32.98,12900.0,26.2113,26.2272,26.1716,26.1796,12900.0
2005-09-01 12:30:00,32.98,32.99,32.93,32.93,26100.0,26.1796,26.1875,26.1399,26.1399,26100.0
2005-09-01 12:40:00,32.94,32.99,32.93,32.94,11600.0,26.1478,26.1875,26.1399,26.1478,11600.0
2005-09-01 12:50:00,32.94,32.95,32.9,32.92,31800.0,26.1478,26.1558,26.1161,26.1319,31800.0
2005-09-01 13:00:00,32.93,32.93,32.92,32.92,13400.0,26.1399,26.1399,26.1319,26.1319,13400.0
2005-09-01 13:10:00,32.92,32.98,32.92,32.97,17300.0,26.1319,26.1796,26.1319,26.1716,17300.0
2005-09-01 13:20:00,32.97,33.05,32.97,33.03,37500.0,26.1716,26.2351,26.1716,26.2193,37500.0
2005-09-01 13:30:00,33.01,33.01,32.97,32.97,13900.0,26.2034,26.2034,26.1716,26.1716,13900.0
2005-09-01 13:40:00,32.97,32.97,32.87,32.9,27100.0,26.1716,26.1716,26.0922,26.1161,27100.0
2005-09-01 13:50:00,32.88,32.92,32.87,32.9,14100.0,26.1002,26.1319,26.0922,26.1161,14100.0
2005-09-01 14:00:00,32.9,32.95,32.9,32.93,47200.0,26.1161,26.1558,26.1161,26.1399,47200.0
2005-09-01 14:10:00,32.94,32.98,32.93,32.95,11300.0,26.1478,26.1796,26.1399,26.1558,11300.0
2005-09-01 14:20:00,32.96,33.04,32.95,32.97,25400.0,26.1637,26.2272,26.1558,26.1716,25400.0
2005-09-01 14:30:00,32.97,33.05,32.95,32.98,14900.0,26.1716,26.2351,26.1558,26.1796,14900.0
2005-09-01 14:40:00,32.98,33.02,32.98,33.0,17300.0,26.1796,26.2113,26.1796,26.1954,17300.0
2005-09-01 14:50:00,33.0,33.07,33.0,33.0,16900.0,26.1954,26.251,26.1954,26.1954,16900.0
2005-09-01 15:00:00,33.0,33.05,33.0,33.0,14900.0,26.1954,26.2351,26.1954,26.1954,14900.0
2005-09-01 15:10:00,33.0,33.05,33.0,33.02,27900.0,26.1954,26.2351,26.1954,26.2113,27900.0
2005-09-01 15:20:00,33.01,33.01,33.0,33.0,14900.0,26.2034,26.2034,26.1954,26.1954,14900.0
2005-09-01 15:30:00,33.0,33.01,33.0,33.0,15400.0,26.1954,26.2034,26.1954,26.1954,15400.0
2005-09-01 15:40:00,33.0,33.04,32.98,33.04,38800.0,26.1954,26.2272,26.1796,26.2272,38800.0
2005-09-01 15:50:00,33.03,33.03,33.0,33.01,21900.0,26.2193,26.2193,26.1954,26.2034,21900.0
2005-09-02 09:30:00,33.22,33.26,33.0,33.0,20900.0,26.3701,26.4018,26.1954,26.1954,20900.0
2005-09-02 09:40:00,33.0,33.0,32.89,32.92,28300.0,26.1954,26.1954,26.1081,26.1319,28300.0
2005-09-02 09:50:00,32.94,33.05,32.92,33.05,39900.0,26.1478,26.2351,26.1319,26.2351,39900.0
2005-09-02 10:00:00,33.04,33.11,33.03,33.03,10900.0,26.2272,26.2828,26.2193,26.2193,10900.0
2005-09-02 10:10:00,33.04,33.08,33.04,33.06,5900.0,26.2272,26.2589,26.2272,26.2431,5900.0
2005-09-02 10:20:00,33.06,33.08,33.02,33.03,41600.0,26.2431,26.2589,26.2113,26.2193,41600.0
2005-09-02 10:30:00,33.03,33.03,33.02,33.02,17600.0,26.2193,26.2193,26.2113,26.2113,17600.0
2005-09-02 10:40:00,33.02,33.05,33.02,33.05,9500.0,26.2113,26.2351,26.2113,26.2351,9500.0
2005-09-02 10:50:00,33.04,33.05,33.03,33.03,6900.0,26.2272,26.2351,26.2193,26.2193,6900.0
2005-09-02 11:00:00,33.03,33.05,33.02,33.02,9300.0,26.2193,26.2351,26.2113,26.2113,9300.0
2005-09-02 11:10:00,33.02,33.03,33.02,33.03,5200.0,26.2113,26.2193,26.2113,26.2193,5200.0
2005-09-02 11:20:00,33.02,33.05,33.02,33.02,8600.0,26.2113,26.2351,26.2113,26.2113,8600.0
2005-09-02 11:30:00,33.02,33.05,33.02,33.03,18500.0,26.2113,26.2351,26.2113,26.2193,18500.0
2005-09-02 11:40:00,33.05,33.08,33.01,33.03,4800.0,26.2351,26.2589,26.2034,26.2193,4800.0
2005-09-02 11:50:00,33.04,33.04,33.02,33.02,3100.0,26.2272,26.2272,26.2113,26.2113,3100.0
2005-09-02 12:00:00,33.02,33.04,33.02,33.03,8500.0,26.2113,26.2272,26.2113,26.2193,8500.0
2005-09-02 12:10:00,33.03,33.04,33.03,33.03,3900.0,26.2193,26.2272,26.2193,26.2193,3900.0
2005-09-02 12:20:00,33.03,33.03,33.01,33.01,7800.0,26.2193,26.2193,26.2034,26.2034,7800.0
2005-09-02 12:30:00,33.01,33.03,33.01,33.02,8500.0,26.2034,26.2193,26.2034,26.2113,8500.0
2005-09-02 12:40:00,33.02,33.04,33.01,33.02,3900.0,26.2113,26.2272,26.2034,26.2113,3900.0
2005-09-02 12:50:00,33.03,33.07,33.02,33.05,6800.0,26.2193,26.251,26.2113,26.2351,6800.0
2005-09-02 13:00:00,33.06,33.09,33.05,33.09,5600.0,26.2431,26.2669,26.2351,26.2669,5600.0
2005-09-02 13:10:00,33.08,33.09,33.06,33.06,3300.0,26.2589,26.2669,26.2431,26.2431,3300.0
2005-09-02 13:20:00,33.06,33.1,33.05,33.06,5900.0,26.2431,26.2748,26.2351,26.2431,5900.0
2005-09-02 13:30:00,33.06,33.09,33.05,33.09,6000.0,26.2431,26.2669,26.2351,26.2669,6000.0
2005-09-02 13:40:00,33.09,33.09,33.07,33.08,2700.0,26.2669,26.2669,26.251,26.2589,2700.0
2005-09-02 13:50:00,33.07,33.09,33.07,33.09,7000.0,26.251,26.2669,26.251,26.2669,7000.0
2005-09-02 14:00:00,33.09,33.09,33.07,33.09,7800.0,26.2669,26.2669,26.251,26.2669,7800.0
2005-09-02 14:10:00,33.08,33.09,33.08,33.09,2100.0,26.2589,26.2669,26.2589,26.2669,2100.0
2005-09-02 14:20:00,33.08,33.09,33.07,33.08,4300.0,26.2589,26.2669,26.251,26.2589,4300.0
2005-09-02 14:30:00,33.09,33.11,33.07,33.07,14300.0,26.2669,26.2828,26.251,26.251,14300.0
2005-09-02 14:40:00,33.07,33.08,33.04,33.06,12600.0,26.251,26.2589,26.2272,26.2431,12600.0
2005-09-02 14:50:00,33.06,33.06,33.05,33.06,5100.0,26.2431,26.2431,26.2351,26.2431,5100.0
2005-09-02 15:00:00,33.05,33.08,33.05,33.08,10200.0,26.2351,26.2589,26.2351,26.2589,10200.0
2005-09-02 15:10:00,33.08,33.08,33.04,33.05,12300.0,26.2589,26.2589,26.2272,26.2351,12300.0
2005-09-02 15:20:00,33.06,33.11,33.04,33.08,24100.0,26.2431,26.2828,26.2272,26.2589,24100.0
2005-09-02 15:30:00,33.07,33.08,33.01,33.02,15000.0,26.251,26.2589,26.2034,26.2113,15000.0
2005-09-02 15:40:00,33.02,33.1,33.01,33.1,37600.0,26.2113,26.2748,26.2034,26.2748,37600.0
2005-09-02 15:50:00,33.11,33.12,33.07,33.12,80900.0,26.2828,26.2907,26.251,26.2907,80900.0
2005-09-06 09:30:00,33.55,33.56,33.45,33.48,50900.0,26.632,26.64,26.5527,26.5765,50900.0
2005-09-06 09:40:00,33.45,33.48,33.35,33.42,21100.0,26.5527,26.5765,26.4733,26.5288,21100.0
2005-09-06 09:50:00,33.41,33.54,33.41,33.48,20200.0,26.5209,26.6241,26.5209,26.5765,20200.0
2005-09-06 10:00:00,33.42,33.51,33.35,33.51,31800.0,26.5288,26.6003,26.4733,26.6003,31800.0
2005-09-06 10:10:00,33.51,33.51,33.48,33.49,9900.0,26.6003,26.6003,26.5765,26.5844,9900.0
2005-09-06 10:20:00,33.49,33.5,33.46,33.5,14900.0,26.5844,26.5923,26.5606,26.5923,14900.0
2005-09-06 10:30:00,33.5,33.5,33.45,33.47,13700.0,26.5923,26.5923,26.5527,26.5685,13700.0
2005-09-06 10:40:00,33.46,33.51,33.46,33.49,13200.0,26.5606,26.6003,26.5606,26.5844,13200.0
2005-09-06 10:50:00,33.48,33.5,33.46,33.46,9100.0,26.5765,26.5923,26.5606,26.5606,9100.0
2005-09-06 11:00:00,33.47,33.47,33.44,33.47,23300.0,26.5685,26.5685,26.5447,26.5685,23300.0
2005-09-06 11:10:00,33.47,33.55,33.47,33.51,16400.0,26.5685,26.632,26.5685,26.6003,16400.0
2005-09-06 11:20:00,33.51,33.54,33.51,33.52,18000.0,26.6003,26.6241,26.6003,26.6082,18000.0
2005-09-06 11:30:00,33.52,33.53,33.5,33.5,5800.0,26.6082,26.6162,26.5923,26.5923,5800.0
2005-09-06 11:40:00,33.51,33.53,33.48,33.53,30400.0,26.6003,26.6162,26.5765,26.6162,30400.0
2005-09-06 11:50:00,33.54,33.66,33.54,33.64,35000.0,26.6241,26.7193,26.6241,26.7035,35000.0
2005-09-06 12:00:00,33.64,33.66,33.58,33.66,9500.0,26.7035,26.7193,26.6558,26.7193,9500.0
2005-09-06 12:10:00,33.66,33.72,33.66,33.72,13200.0,26.7193,26.767,26.7193,26.767,13200.0
2005-09-06 12:20:00,33.71,33.71,33.68,33.69,14800.0,26.759,26.759,26.7352,26.7432,14800.0
2005-09-06 12:30:00,33.7,33.73,33.68,33.69,29300.0,26.7511,26.7749,26.7352,26.7432,29300.0
2005-09-06 12:40:00,33.69,33.76,33.67,33.74,18300.0,26.7432,26.7987,26.7273,26.7829,18300.0
2005-09-06 12:50:00,33.72,33.76,33.72,33.74,36300.0,26.767,26.7987,26.767,26.7829,36300.0
2005-09-06 13:00:00,33.75,33.79,33.75,33.75,15400.0,26.7908,26.8225,26.7908,26.7908,15400.0
2005-09-06 13:10:00,33.75,33.76,33.72,33.72,7400.0,26.7908,26.7987,26.767,26.767,7400.0
2005-09-06 13:20:00,33.73,33.73,33.68,33.68,19200.0,26.7749,26.7749,26.7352,26.7352,19200.0
2005-09-06 13:30:00,33.69,33.69,33.65,33.65,11500.0,26.7432,26.7432,26.7114,26.7114,11500.0
2005-09-06 13:40:00,33.65,33.65,33.6,33.62,19100.0,26.7114,26.7114,26.6717,26.6876,19100.0
2005-09-06 13:50:00,33.61,33.67,33.6,33.67,23600.0,26.6797,26.7273,26.6717,26.7273,23600.0
2005-09-06 14:00:00,33.67,33.69,33.64,33.66,10400.0,26.7273,26.7432,26.7035,26.7193,10400.0
2005-09-06 14:10:00,33.66,33.66,33.58,33.59,17600.0,26.7193,26.7193,26.6558,26.6638,17600.0
2005-09-06 14:20:00,33.6,33.61,33.57,33.59,26400.0,26.6717,26.6797,26.6479,26.6638,26400.0
2005-09-06 14:30:00,33.58,33.6,33.57,33.57,24700.0,26.6558,26.6717,26.6479,26.6479,24700.0
2005-09-06 14:40:00,33.57,33.58,33.55,33.55,17900.0,26.6479,26.6558,26.632,26.632,17900.0
2005-09-06 14:50:00,33.55,33.57,33.55,33.56,21900.0,26.632,26.6479,26.632,26.64,21900.0
2005-09-06 15:00:00,33.56,33.56,33.53,33.56,20300.0,26.64,26.64,26.6162,26.64,20300.0
2005-09-06 15:10:00,33.56,33.59,33.56,33.58,9300.0,26.64,26.6638,26.64,26.6558,9300.0
2005-09-06 15:20:00,33.59,33.59,33.54,33.56,22000.0,26.6638,26.6638,26.6241,26.64,22000.0
2005-09-06 15:30:00,33.55,33.58,33.55,33.58,17200.0,26.632,26.6558,26.632,26.6558,17200.0
2005-09-06 15:40:00,33.58,33.7,33.57,33.67,50200.0,26.6558,26.7511,26.6479,26.7273,50200.0
2005-09-06 15:50:00,33.67,33.68,33.63,33.68,35800.0,26.7273,26.7352,26.6955,26.7352,35800.0
2005-09-07 09:30:00,33.71,33.71,33.56,33.7,25200.0,26.759,26.759,26.64,26.7511,25200.0
2005-09-07 09:40:00,33.7,33.78,33.69,33.74,45000.0,26.7511,26.8146,26.7432,26.7829,45000.0
2005-09-07 09:50:00,33.74,33.77,33.7,33.73,68500.0,26.7829,26.8067,26.7511,26.7749,68500.0
2005-09-07 10:00:00,33.73,33.73,33.66,33.66,27200.0,26.7749,26.7749,26.7193,26.7193,27200.0
2005-09-07 10:10:00,33.66,33.7,33.65,33.68,34400.0,26.7193,26.7511,26.7114,26.7352,34400.0
2005-09-07 10:20:00,33.68,33.78,33.68,33.73,34100.0,26.7352,26.8146,26.7352,26.7749,34100.0
2005-09-07 10:30:00,33.73,33.77,33.72,33.76,37100.0,26.7749,26.8067,26.767,26.7987,37100.0
2005-09-07 10:40:00,33.76,33.78,33.75,33.78,16000.0,26.7987,26.8146,26.7908,26.8146,16000.0
2005-09-07 10:50:00,33.79,33.84,33.78,33.82,8500.0,26.8225,26.8622,26.8146,26.8464,8500.0
2005-09-07 11:00:00,33.81,33.86,33.8,33.83,9200.0,26.8384,26.8781,26.8305,26.8543,9200.0
2005-09-07 11:10:00,33.83,33.83,33.75,33.75,13800.0,26.8543,26.8543,26.7908,26.7908,13800.0
2005-09-07 11:20:00,33.76,33.78,33.75,33.76,9600.0,26.7987,26.8146,26.7908,26.7987,9600.0
2005-09-07 11:30:00,33.75,33.76,33.71,33.73,22800.0,26.7908,26.7987,26.759,26.7749,22800.0
2005-09-07 11:40:00,33.72,33.73,33.7,33.72,12400.0,26.767,26.7749,26.7511,26.767,12400.0
2005-09-07 11:50:00,33.72,33.72,33.68,33.68,7400.0,26.767,26.767,26.7352,26.7352,7400.0
2005-09-07 12:00:00,33.67,33.7,33.66,33.7,11200.0,26.7273,26.7511,26.7193,26.7511,11200.0
2005-09-07 12:10:00,33.7,33.71,33.69,33.71,8800.0,26.7511,26.759,26.7432,26.759,8800.0
2005-09-07 12:20:00,33.7,33.71,33.69,33.7,8000.0,26.7511,26.759,26.7432,26.7511,8000.0
2005-09-07 12:30:00,33.69,33.72,33.64,33.67,36300.0,26.7432,26.767,26.7035,26.7273,36300.0
2005-09-07 12:40:00,33.66,33.69,33.64,33.66,45800.0,26.7193,26.7432,26.7035,26.7193,45800.0
2005-09-07 12:50:00,33.66,33.67,33.64,33.64,12700.0,26.7193,26.7273,26.7035,26.7035,12700.0
2005-09-07 13:00:00,33.64,33.64,33.55,33.58,30700.0,26.7035,26.7035,26.632,26.6558,30700.0
2005-09-07 13:10:00,33.58,33.58,33.49,33.51,28200.0,26.6558,26.6558,26.5844,26.6003,28200.0
2005-09-07 13:20:00,33.51,33.56,33.5,33.55,16700.0,26.6003,26.64,26.5923,26.632,16700.0
2005-09-07 13:30:00,33.56,33.59,33.54,33.57,10400.0,26.64,26.6638,26.6241,26.6479,10400.0
2005-09-07 13:40:00,33.59,33.59,33.56,33.58,7100.0,26.6638,26.6638,26.64,26.6558,7100.0
2005-09-07 13:50:00,33.57,33.58,33.57,33.57,6400.0,26.6479,26.6558,26.6479,26.6479,6400.0
2005-09-07 14:00:00,33.57,33.65,33.56,33.62,13500.0,26.6479,26.7114,26.64,26.6876,13500.0
2005-09-07 14:10:00,33.62,33.62,33.55,33.56,12100.0,26.6876,26.6876,26.632,26.64,12100.0
2005-09-07 14:20:00,33.56,33.56,33.54,33.54,25200.0,26.64,26.64,26.6241,26.6241,25200.0
2005-09-07 14:30:00,33.54,33.56,33.51,33.51,15600.0,26.6241,26.64,26.6003,26.6003,15600.0
2005-09-07 14:40:00,33.51,33.56,33.51,33.54,10800.0,26.6003,26.64,26.6003,26.6241,10800.0
2005-09-07 14:50:00,33.53,33.55,33.52,33.53,11100.0,26.6162,26.632,26.6082,26.6162,11100.0
2005-09-07 15:00:00,33.53,33.54,33.52,33.54,16100.0,26.6162,26.6241,26.6082,26.6241,16100.0
2005-09-07 15:10:00,33.54,33.61,33.53,33.6,27600.0,26.6241,26.6797,26.6162,26.6717,27600.0
2005-09-07 15:20:00,33.61,33.62,33.6,33.61,31800.0,26.6797,26.6876,26.6717,26.6797,31800.0
2005-09-07 15:30:00,33.61,33.63,33.6,33.62,25500.0,26.6797,26.6955,26.6717,26.6876,25500.0
2005-09-07 15:40:00,33.63,33.69,33.63,33.68,32600.0,26.6955,26.7432,26.6955,26.7352,32600.0
2005-09-07 15:50:00,33.67,33.68,33.61,33.64,76000.0,26.7273,26.7352,26.6797,26.7035,76000.0
2005-09-08 09:30:00,33.55,33.55,33.38,33.4,37500.0,26.632,26.632,26.4971,26.513,37500.0
2005-09-08 09:40:00,33.4,33.44,33.4,33.43,27200.0,26.513,26.5447,26.513,26.5368,27200.0
2005-09-08 09:50:00,33.41,33.47,33.4,33.45,19800.0,26.5209,26.5685,26.513,26.5527,19800.0
2005-09-08 10:00:00,33.46,33.46,33.38,33.46,25700.0,26.5606,26.5606,26.4971,26.5606,25700.0
2005-09-08 10:10:00,33.46,33.46,33.41,33.41,26600.0,26.5606,26.5606,26.5209,26.5209,26600.0
2005-09-08 10:20:00,33.4,33.41,33.36,33.38,13500.0,26.513,26.5209,26.4812,26.4971,13500.0
2005-09-08 10:30:00,33.38,33.42,33.37,33.38,25500.0,26.4971,26.5288,26.4891,26.4971,25500.0
2005-09-08 10:40:00,33.39,33.41,33.3,33.32,29200.0,26.505,26.5209,26.4336,26.4495,29200.0
2005-09-08 10:50:00,33.31,33.32,33.22,33.28,21300.0,26.4415,26.4495,26.3701,26.4177,21300.0
2005-09-08 11:00:00,33.28,33.32,33.24,33.31,20300.0,26.4177,26.4495,26.386,26.4415,20300.0
2005-09-08 11:10:00,33.31,33.38,33.26,33.27,15400.0,26.4415,26.4971,26.4018,26.4098,15400.0
2005-09-08 11:20:00,33.27,33.33,33.25,33.32,12900.0,26.4098,26.4574,26.3939,26.4495,12900.0
2005-09-08 11:30:00,33.31,33.4,33.31,33.38,18700.0,26.4415,26.513,26.4415,26.4971,18700.0
2005-09-08 11:40:00,33.38,33.4,33.37,33.37,9900.0,26.4971,26.513,26.4891,26.4891,9900.0
2005-09-08 11:50:00,33.38,33.38,33.34,33.34,6200.0,26.4971,26.4971,26.4653,26.4653,6200.0
2005-09-08 12:00:00,33.34,33.34,33.26,33.27,9500.0,26.4653,26.4653,26.4018,26.4098,9500.0
2005-09-08 12:10:00,33.27,33.27,33.2,33.21,11600.0,26.4098,26.4098,26.3542,26.3621,11600.0
2005-09-08 12:20:00,33.22,33.23,33.19,33.2,7300.0,26.3701,26.378,26.3463,26.3542,7300.0
2005-09-08 12:30:00,33.18,33.18,33.13,33.14,20700.0,26.3383,26.3383,26.2986,26.3066,20700.0
2005-09-08 12:40:00,33.14,33.14,33.09,33.1,11700.0,26.3066,26.3066,26.2669,26.2748,11700.0
2005-09-08 12:50:00,33.09,33.17,33.07,33.09,25000.0,26.2669,26.3304,26.251,26.2669,25000.0
2005-09-08 13:00:00,33.08,33.16,33.08,33.13,14600.0,26.2589,26.3224,26.2589,26.2986,14600.0
2005-09-08 13:10:00,33.11,33.13,33.06,33.06,22700.0,26.2828,26.2986,26.2431,26.2431,22700.0
2005-09-08 13:20:00,33.05,33.09,33.04,33.09,15100.0,26.2351,26.2669,26.2272,26.2669,15100.0
2005-09-08 13:30:00,33.08,33.1,32.97,33.0,25500.0,26.2589,26.2748,26.1716,26.1954,25500.0
2005-09-08 13:40:00,33.0,33.03,32.96,33.02,22600.0,26.1954,26.2193,26.1637,26.2113,22600.0
2005-09-08 13:50:00,33.02,33.09,33.02,33.09,23800.0,26.2113,26.2669,26.2113,26.2669,23800.0
2005-09-08 14:00:00,33.07,33.09,33.06,33.09,10600.0,26.251,26.2669,26.2431,26.2669,10600.0
2005-09-08 14:10:00,33.09,33.09,33.0,33.03,15300.0,26.2669,26.2669,26.1954,26.2193,15300.0
2005-09-08 14:20:00,33.03,33.04,32.96,33.03,43700.0,26.2193,26.2272,26.1637,26.2193,43700.0
2005-09-08 14:30:00,33.03,33.06,33.01,33.04,17300.0,26.2193,26.2431,26.2034,26.2272,17300.0
2005-09-08 14:40:00,33.04,33.05,33.02,33.05,14900.0,26.2272,26.2351,26.2113,26.2351,14900.0
2005-09-08 14:50:00,33.06,33.06,32.98,32.99,16000.0,26.2431,26.2431,26.1796,26.1875,16000.0
2005-09-08 15:00:00,32.97,33.01,32.92,33.01,26900.0,26.1716,26.2034,26.1319,26.2034,26900.0
2005-09-08 15:10:00,33.01,33.02,32.96,33.0,22100.0,26.2034,26.2113,26.1637,26.1954,22100.0
2005-09-08 15:20:00,33.0,33.05,33.0,33.04,27600.0,26.1954,26.2351,26.1954,26.2272,27600.0
2005-09-08 15:30:00,33.05,33.06,33.01,33.04,24900.0,26.2351,26.2431,26.2034,26.2272,24900.0
2005-09-08 15:40:00,33.05,33.07,33.02,33.05,34700.0,26.2351,26.251,26.2113,26.2351,34700.0
2005-09-08 15:50:00,33.05,33.06,33.02,33.04,41600.0,26.2351,26.2431,26.2113,26.2272,41600.0
2005-09-09 09:30:00,33.0,33.01,32.89,32.9,35500.0,26.1954,26.2034,26.1081,26.1161,35500.0
2005-09-09 09:40:00,32.88,33.0,32.88,32.99,16600.0,26.1002,26.1954,26.1002,26.1875,16600.0
2005-09-09 09:50:00,33.0,33.02,32.95,33.0,13500.0,26.1954,26.2113,26.1558,26.1954,13500.0
2005-09-09 10:00:00,32.99,33.02,32.96,32.97,10600.0,26.1875,26.2113,26.1637,26.1716,10600.0
2005-09-09 10:10:00,32.97,33.01,32.97,33.01,9600.0,26.1716,26.2034,26.1716,26.2034,9600.0
2005-09-09 10:20:00,33.0,33.03,33.0,33.03,9600.0,26.1954,26.2193,26.1954,26.2193,9600.0
2005-09-09 10:30:00,33.03,33.08,33.0,33.08,13000.0,26.2193,26.2589,26.1954,26.2589,13000.0
2005-09-09 10:40:00,33.08,33.09,33.07,33.09,10800.0,26.2589,26.2669,26.251,26.2669,10800.0
2005-09-09 10:50:00,33.09,33.12,33.09,33.1,8700.0,26.2669,26.2907,26.2669,26.2748,8700.0
2005-09-09 11:00:00,33.09,33.13,33.06,33.13,11100.0,26.2669,26.2986,26.2431,26.2986,11100.0
2005-09-09 11:10:00,33.13,33.19,33.13,33.19,15400.0,26.2986,26.3463,26.2986,26.3463,15400.0
2005-09-09 11:20:00,33.19,33.24,33.19,33.23,15500.0,26.3463,26.386,26.3463,26.378,15500.0
2005-09-09 11:30:00,33.23,33.24,33.15,33.17,7300.0,26.378,26.386,26.3145,26.3304,7300.0
2005-09-09 11:40:00,33.17,33.26,33.17,33.24,9100.0,26.3304,26.4018,26.3304,26.386,9100.0
2005-09-09 11:50:00,33.25,33.25,33.15,33.25,17900.0,26.3939,26.3939,26.3145,26.3939,17900.0
2005-09-09 12:00:00,33.25,33.27,33.23,33.27,12700.0,26.3939,26.4098,26.378,26.4098,12700.0
2005-09-09 12:10:00,33.26,33.27,33.22,33.27,11000.0,26.4018,26.4098,26.3701,26.4098,11000.0
2005-09-09 12:20:00,33.27,33.3,33.27,33.3,3500.0,26.4098,26.4336,26.4098,26.4336,3500.0
2005-09-09 12:30:00,33.3,33.3,33.26,33.27,4900.0,26.4336,26.4336,26.4018,26.4098,4900.0
2005-09-09 12:40:00,33.26,33.27,33.17,33.2,9100.0,26.4018,26.4098,26.3304,26.3542,9100.0
2005-09-09 12:50:00,33.2,33.24,33.19,33.22,3100.0,26.3542,26.386,26.3463,26.3701,3100.0
2005-09-09 13:00:00,33.22,33.23,33.17,33.17,7600.0,26.3701,26.378,26.3304,26.3304,7600.0
2005-09-09 13:10:00,33.19,33.26,33.19,33.24,16900.0,26.3463,26.4018,26.3463,26.386,16900.0
2005-09-09 13:20:00,33.25,33.31,33.25,33.3,4400.0,26.3939,26.4415,26.3939,26.4336,4400.0
2005-09-09 13:30:00,33.29,33.29,33.25,33.25,5000.0,26.4256,26.4256,26.3939,26.3939,5000.0
2005-09-09 13:40:00,33.24,33.32,33.24,33.32,15300.0,26.386,26.4495,26.386,26.4495,15300.0
2005-09-09 13:50:00,33.33,33.33,33.28,33.29,3800.0,26.4574,26.4574,26.4177,26.4256,3800.0
2005-09-09 14:00:00,33.28,33.29,33.22,33.23,13300.0,26.4177,26.4256,26.3701,26.378,13300.0
2005-09-09 14:10:00,33.23,33.26,33.23,33.26,5000.0,26.378,26.4018,26.378,26.4018,5000.0
2005-09-09 14:20:00,33.26,33.29,33.26,33.29,5900.0,26.4018,26.4256,26.4018,26.4256,5900.0
2005-09-09 14:30:00,33.28,33.3,33.25,33.26,10900.0,26.4177,26.4336,26.3939,26.4018,10900.0
2005-09-09 14:40:00,33.26,33.28,33.22,33.22,9400.0,26.4018,26.4177,26.3701,26.3701,9400.0
2005-09-09 14:50:00,33.21,33.23,33.2,33.22,33500.0,26.3621,26.378,26.3542,26.3701,33500.0
2005-09-09 15:00:00,33.22,33.24,33.17,33.22,30000.0,26.3701,26.386,26.3304,26.3701,30000.0
2005-09-09 15:10:00,33.22,33.26,33.22,33.25,25800.0,26.3701,26.4018,26.3701,26.3939,25800.0
2005-09-09 15:20:00,33.26,33.29,33.24,33.29,22300.0,26.4018,26.4256,26.386,26.4256,22300.0
2005-09-09 15:30:00,33.28,33.31,33.25,33.31,26400.0,26.4177,26.4415,26.3939,26.4415,26400.0
2005-09-09 15:40:00,33.31,33.32,33.28,33.29,27000.0,26.4415,26.4495,26.4177,26.4256,27000.0
2005-09-09 15:50:00,33.29,33.31,33.25,33.29,34400.0,26.4256,26.4415,26.3939,26.4256,34400.0
2005-09-12 09:30:00,33.18,33.31,33.1,33.1,25500.0,26.3383,26.4415,26.2748,26.2748,25500.0
2005-09-12 09:40:00,33.06,33.29,33.04,33.2,17400.0,26.2431,26.4256,26.2272,26.3542,17400.0
2005-09-12 09:50:00,33.17,33.21,33.15,33.17,11700.0,26.3304,26.3621,26.3145,26.3304,11700.0
2005-09-12 10:00:00,33.18,33.18,33.06,33.06,12600.0,26.3383,26.3383,26.2431,26.2431,12600.0
2005-09-12 10:10:00,33.07,33.12,33.06,33.06,11700.0,26.251,26.2907,26.2431,26.2431,11700.0
2005-09-12 10:20:00,33.05,33.1,33.04,33.09,11600.0,26.2351,26.2748,26.2272,26.2669,11600.0
2005-09-12 10:30:00,33.09,33.17,33.09,33.17,13700.0,26.2669,26.3304,26.2669,26.3304,13700.0
2005-09-12 10:40:00,33.18,33.28,33.18,33.28,13800.0,26.3383,26.4177,26.3383,26.4177,13800.0
2005-09-12 10:50:00,33.27,33.28,33.24,33.27,10000.0,26.4098,26.4177,26.386,26.4098,10000.0
2005-09-12 11:00:00,33.27,33.29,33.25,33.29,10700.0,26.4098,26.4256,26.3939,26.4256,10700.0
2005-09-12 11:10:00,33.28,33.3,33.21,33.22,8900.0,26.4177,26.4336,26.3621,26.3701,8900.0
2005-09-12 11:20:00,33.22,33.27,33.22,33.25,17300.0,26.3701,26.4098,26.3701,26.3939,17300.0
2005-09-12 11:30:00,33.25,33.26,33.22,33.26,10100.0,26.3939,26.4018,26.3701,26.4018,10100.0
2005-09-12 11:40:00,33.25,33.25,33.2,33.21,11300.0,26.3939,26.3939,26.3542,26.3621,11300.0
2005-09-12 11:50:00,33.21,33.21,33.16,33.17,7300.0,26.3621,26.3621,26.3224,26.3304,7300.0
2005-09-12 12:00:00,33.16,33.17,33.15,33.17,12800.0,26.3224,26.3304,26.3145,26.3304,12800.0
2005-09-12 12:10:00,33.17,33.19,33.16,33.16,9500.0,26.3304,26.3463,26.3224,26.3224,9500.0
2005-09-12 12:20:00,33.17,33.19,33.16,33.16,9200.0,26.3304,26.3463,26.3224,26.3224,9200.0
2005-09-12 12:30:00,33.15,33.16,33.13,33.13,9300.0,26.3145,26.3224,26.2986,26.2986,9300.0
2005-09-12 12:40:00,33.13,33.14,33.1,33.14,9200.0,26.2986,26.3066,26.2748,26.3066,9200.0
2005-09-12 12:50:00,33.14,33.14,33.09,33.1,5500.0,26.3066,26.3066,26.2669,26.2748,5500.0
2005-09-12 13:00:00,33.1,33.14,33.09,33.12,13600.0,26.2748,26.3066,26.2669,26.2907,13600.0
2005-09-12 13:10:00,33.12,33.12,33.08,33.09,6100.0,26.2907,26.2907,26.2589,26.2669,6100.0
2005-09-12 13:20:00,33.09,33.1,33.04,33.05,5400.0,26.2669,26.2748,26.2272,26.2351,5400.0
2005-09-12 13:30:00,33.05,33.05,33.03,33.03,8200.0,26.2351,26.2351,26.2193,26.2193,8200.0
2005-09-12 13:40:00,33.04,33.04,33.0,33.0,10300.0,26.2272,26.2272,26.1954,26.1954,10300.0
2005-09-12 13:50:00,33.0,33.03,32.96,33.0,14700.0,26.1954,26.2193,26.1637,26.1954,14700.0
2005-09-12 14:00:00,33.0,33.02,32.97,33.0,15200.0,26.1954,26.2113,26.1716,26.1954,15200.0
2005-09-12 14:10:00,33.0,33.06,32.99,33.05,13300.0,26.1954,26.2431,26.1875,26.2351,13300.0
2005-09-12 14:20:00,33.04,33.08,33.04,33.04,7700.0,26.2272,26.2589,26.2272,26.2272,7700.0
2005-09-12 14:30:00,33.04,33.15,33.04,33.15,16000.0,26.2272,26.3145,26.2272,26.3145,16000.0
2005-09-12 14:40:00,33.14,33.15,33.1,33.12,15600.0,26.3066,26.3145,26.2748,26.2907,15600.0
2005-09-12 14:50:00,33.12,33.12,33.09,33.1,10100.0,26.2907,26.2907,26.2669,26.2748,10100.0
2005-09-12 15:00:00,33.09,33.11,33.08,33.11,12500.0,26.2669,26.2828,26.2589,26.2828,12500.0
2005-09-12 15:10:00,33.11,33.14,33.08,33.09,16600.0,26.2828,26.3066,26.2589,26.2669,16600.0
2005-09-12 15:20:00,33.09,33.11,33.08,33.1,14600.0,26.2669,26.2828,26.2589,26.2748,14600.0
2005-09-12 15:30:00,33.09,33.09,33.0,33.01,56500.0,26.2669,26.2669,26.1954,26.2034,56500.0
2005-09-12 15:40:00,33.0,33.14,33.0,33.14,32700.0,26.1954,26.3066,26.1954,26.3066,32700.0
2005-09-12 15:50:00,33.13,33.15,33.12,33.13,37600.0,26.2986,26.3145,26.2907,26.2986,37600.0
2005-09-13 09:30:00,33.09,33.11,32.91,32.91,33800.0,26.2669,26.2828,26.124,26.124,33800.0
2005-09-13 09:40:00,32.91,32.94,32.84,32.9,22400.0,26.124,26.1478,26.0684,26.1161,22400.0
2005-09-13 09:50:00,32.9,32.97,32.88,32.89,23200.0,26.1161,26.1716,26.1002,26.1081,23200.0
2005-09-13 10:00:00,32.88,32.98,32.85,32.96,13600.0,26.1002,26.1796,26.0764,26.1637,13600.0
2005-09-13 10:10:00,32.96,33.01,32.94,33.0,15800.0,26.1637,26.2034,26.1478,26.1954,15800.0
2005-09-13 10:20:00,33.01,33.02,32.97,33.0,5800.0,26.2034,26.2113,26.1716,26.1954,5800.0
2005-09-13 10:30:00,33.01,33.03,32.99,32.99,7400.0,26.2034,26.2193,26.1875,26.1875,7400.0
2005-09-13 10:40:00,32.99,33.02,32.91,33.0,18300.0,26.1875,26.2113,26.124,26.1954,18300.0
2005-09-13 10:50:00,32.97,33.03,32.9,33.03,15200.0,26.1716,26.2193,26.1161,26.2193,15200.0
2005-09-13 11:00:00,33.02,33.05,32.98,32.99,8600.0,26.2113,26.2351,26.1796,26.1875,8600.0
2005-09-13 11:10:00,32.99,33.02,32.98,33.01,6300.0,26.1875,26.2113,26.1796,26.2034,6300.0
2005-09-13 11:20:00,33.02,33.05,33.01,33.04,8500.0,26.2113,26.2351,26.2034,26.2272,8500.0
2005-09-13 11:30:00,33.05,33.05,32.96,32.96,8700.0,26.2351,26.2351,26.1637,26.1637,8700.0
2005-09-13 11:40:00,32.97,33.02,32.97,33.02,11700.0,26.1716,26.2113,26.1716,26.2113,11700.0
2005-09-13 11:50:00,33.01,33.05,33.01,33.05,9500.0,26.2034,26.2351,26.2034,26.2351,9500.0
2005-09-13 12:00:00,33.05,33.07,33.03,33.03,7900.0,26.2351,26.251,26.2193,26.2193,7900.0
2005-09-13 12:10:00,33.03,33.06,33.03,33.06,9000.0,26.2193,26.2431,26.2193,26.2431,9000.0
2005-09-13 12:20:00,33.06,33.14,33.06,33.12,6600.0,26.2431,26.3066,26.2431,26.2907,6600.0
2005-09-13 12:30:00,33.12,33.13,33.02,33.11,18700.0,26.2907,26.2986,26.2113,26.2828,18700.0
2005-09-13 12:40:00,33.1,33.12,33.09,33.12,10700.0,26.2748,26.2907,26.2669,26.2907,10700.0
2005-09-13 12:50:00,33.12,33.15,33.12,33.14,5300.0,26.2907,26.3145,26.2907,26.3066,5300.0
2005-09-13 13:00:00,33.15,33.17,33.14,33.16,18900.0,26.3145,26.3304,26.3066,26.3224,18900.0
2005-09-13 13:10:00,33.16,33.17,33.16,33.16,10700.0,26.3224,26.3304,26.3224,26.3224,10700.0
2005-09-13 13:20:00,33.16,33.16,33.15,33.15,8600.0,26.3224,26.3224,26.3145,26.3145,8600.0
2005-09-13 13:30:00,33.15,33.16,33.13,33.16,18100.0,26.3145,26.3224,26.2986,26.3224,18100.0
2005-09-13 13:40:00,33.16,33.17,33.12,33.13,6400.0,26.3224,26.3304,26.2907,26.2986,6400.0
2005-09-13 13:50:00,33.11,33.12,33.1,33.12,3100.0,26.2828,26.2907,26.2748,26.2907,3100.0
2005-09-13 14:00:00,33.11,33.14,33.08,33.13,12500.0,26.2828,26.3066,26.2589,26.2986,12500.0
2005-09-13 14:10:00,33.13,33.22,33.13,33.17,12300.0,26.2986,26.3701,26.2986,26.3304,12300.0
2005-09-13 14:20:00,33.18,33.28,33.17,33.19,8200.0,26.3383,26.4177,26.3304,26.3463,8200.0
2005-09-13 14:30:00,33.17,33.17,33.13,33.13,7900.0,26.3304,26.3304,26.2986,26.2986,7900.0
2005-09-13 14:40:00,33.14,33.14,33.05,33.05,10100.0,26.3066,26.3066,26.2351,26.2351,10100.0
2005-09-13 14:50:00,33.05,33.06,33.03,33.04,7300.0,26.2351,26.2431,26.2193,26.2272,7300.0
2005-09-13 15:00:00,33.04,33.04,32.96,33.0,15300.0,26.2272,26.2272,26.1637,26.1954,15300.0
2005-09-13 15:10:00,32.98,33.0,32.94,32.98,16100.0,26.1796,26.1954,26.1478,26.1796,16100.0
2005-09-13 15:20:00,32.99,33.03,32.93,33.0,34900.0,26.1875,26.2193,26.1399,26.1954,34900.0
2005-09-13 15:30:00,33.0,33.05,32.98,33.01,30500.0,26.1954,26.2351,26.1796,26.2034,30500.0
2005-09-13 15:40:00,33.01,33.02,32.94,33.02,42500.0,26.2034,26.2113,26.1478,26.2113,42500.0
2005-09-13 15:50:00,33.02,33.02,32.96,32.97,29400.0,26.2113,26.2113,26.1637,26.1716,29400.0
2005-09-14 09:30:00,32.85,32.93,32.84,32.92,20200.0,26.0764,26.1399,26.0684,26.1319,20200.0
2005-09-14 09:40:00,32.92,32.92,32.81,32.87,13800.0,26.1319,26.1319,26.0446,26.0922,13800.0
2005-09-14 09:50:00,32.83,32.95,32.81,32.84,10500.0,26.0605,26.1558,26.0446,26.0684,10500.0
2005-09-14 10:00:00,32.82,32.84,32.78,32.78,11600.0,26.0526,26.0684,26.0208,26.0208,11600.0
2005-09-14 10:10:00,32.75,32.84,32.75,32.8,9600.0,25.997,26.0684,25.997,26.0367,9600.0
2005-09-14 10:20:00,32.79,32.83,32.73,32.73,10200.0,26.0287,26.0605,25.9811,25.9811,10200.0
2005-09-14 10:30:00,32.74,32.77,32.7,32.74,9000.0,25.9891,26.0129,25.9573,25.9891,9000.0
2005-09-14 10:40:00,32.74,32.85,32.73,32.75,7900.0,25.9891,26.0764,25.9811,25.997,7900.0
2005-09-14 10:50:00,32.75,32.82,32.75,32.78,7900.0,25.997,26.0526,25.997,26.0208,7900.0
2005-09-14 11:00:00,32.79,32.88,32.79,32.86,5800.0,26.0287,26.1002,26.0287,26.0843,5800.0
2005-09-14 11:10:00,32.87,32.9,32.86,32.89,6500.0,26.0922,26.1161,26.0843,26.1081,6500.0
2005-09-14 11:20:00,32.88,32.94,32.84,32.91,10300.0,26.1002,26.1478,26.0684,26.124,10300.0
2005-09-14 11:30:00,32.92,32.97,32.91,32.96,9500.0,26.1319,26.1716,26.124,26.1637,9500.0
2005-09-14 11:40:00,32.95,32.96,32.88,32.89,6600.0,26.1558,26.1637,26.1002,26.1081,6600.0
2005-09-14 11:50:00,32.89,32.91,32.86,32.86,8300.0,26.1081,26.124,26.0843,26.0843,8300.0
2005-09-14 12:00:00,32.81,32.85,32.8,32.83,10900.0,26.0446,26.0764,26.0367,26.0605,10900.0
2005-09-14 12:10:00,32.83,32.84,32.81,32.81,5400.0,26.0605,26.0684,26.0446,26.0446,5400.0
2005-09-14 12:20:00,32.81,32.82,32.77,32.78,9200.0,26.0446,26.0526,26.0129,26.0208,9200.0
2005-09-14 12:30:00,32.79,32.79,32.76,32.76,8300.0,26.0287,26.0287,26.0049,26.0049,8300.0
2005-09-14 12:40:00,32.75,32.78,32.75,32.78,10400.0,25.997,26.0208,25.997,26.0208,10400.0
2005-09-14 12:50:00,32.78,32.85,32.78,32.85,6800.0,26.0208,26.0764,26.0208,26.0764,6800.0
2005-09-14 13:00:00,32.85,32.9,32.84,32.89,6500.0,26.0764,26.1161,26.0684,26.1081,6500.0
2005-09-14 13:10:00,32.88,32.89,32.85,32.87,10900.0,26.1002,26.1081,26.0764,26.0922,10900.0
2005-09-14 13:20:00,32.88,32.9,32.85,32.87,5900.0,26.1002,26.1161,26.0764,26.0922,5900.0
2005-09-14 13:30:00,32.87,32.88,32.83,32.84,4200.0,26.0922,26.1002,26.0605,26.0684,4200.0
2005-09-14 13:40:00,32.84,32.85,32.79,32.8,7900.0,26.0684,26.0764,26.0287,26.0367,7900.0
2005-09-14 13:50:00,32.83,32.83,32.79,32.8,6700.0,26.0605,26.0605,26.0287,26.0367,6700.0
2005-09-14 14:00:00,32.8,32.82,32.78,32.79,7700.0,26.0367,26.0526,26.0208,26.0287,7700.0
2005-09-14 14:10:00,32.8,32.83,32.68,32.69,12200.0,26.0367,26.0605,25.9414,25.9494,12200.0
2005-09-14 14:20:00,32.68,32.68,32.61,32.65,20400.0,25.9414,25.9414,25.8859,25.9176,20400.0
2005-09-14 14:30:00,32.64,32.64,32.61,32.62,23900.0,25.9097,25.9097,25.8859,25.8938,23900.0
2005-09-14 14:40:00,32.62,32.63,32.61,32.62,34000.0,25.8938,25.9017,25.8859,25.8938,34000.0
2005-09-14 14:50:00,32.62,32.62,32.61,32.61,15100.0,25.8938,25.8938,25.8859,25.8859,15100.0
2005-09-14 15:00:00,32.61,32.61,32.59,32.6,35800.0,25.8859,25.8859,25.87,25.8779,35800.0
2005-09-14 15:10:00,32.59,32.61,32.57,32.6,16100.0,25.87,25.8859,25.8541,25.8779,16100.0
2005-09-14 15:20:00,32.6,32.6,32.59,32.6,17200.0,25.8779,25.8779,25.87,25.8779,17200.0
2005-09-14 15:30:00,32.6,32.6,32.59,32.6,22200.0,25.8779,25.8779,25.87,25.8779,22200.0
2005-09-14 15:40:00,32.6,32.61,32.59,32.61,52700.0,25.8779,25.8859,25.87,25.8859,52700.0
2005-09-14 15:50:00,32.61,32.61,32.6,32.61,19000.0,25.8859,25.8859,25.8779,25.8859,19000.0
2005-09-15 09:30:00,32.69,32.76,32.66,32.66,15100.0,25.9494,26.0049,25.9255,25.9255,15100.0
2005-09-15 09:40:00,32.66,32.73,32.61,32.73,8200.0,25.9255,25.9811,25.8859,25.9811,8200.0
2005-09-15 09:50:00,32.71,32.72,32.64,32.66,6700.0,25.9652,25.9732,25.9097,25.9255,6700.0
2005-09-15 10:00:00,32.64,32.65,32.56,32.56,7300.0,25.9097,25.9176,25.8462,25.8462,7300.0
2005-09-15 10:10:00,32.56,32.57,32.55,32.56,11000.0,25.8462,25.8541,25.8382,25.8462,11000.0
2005-09-15 10:20:00,32.56,32.64,32.56,32.64,14000.0,25.8462,25.9097,25.8462,25.9097,14000.0
2005-09-15 10:30:00,32.64,32.66,32.64,32.64,7400.0,25.9097,25.9255,25.9097,25.9097,7400.0
2005-09-15 10:40:00,32.65,32.65,32.59,32.62,10800.0,25.9176,25.9176,25.87,25.8938,10800.0
2005-09-15 10:50:00,32.62,32.76,32.61,32.71,13200.0,25.8938,26.0049,25.8859,25.9652,13200.0
2005-09-15 11:00:00,32.7,32.76,32.7,32.74,11900.0,25.9573,26.0049,25.9573,25.9891,11900.0
2005-09-15 11:10:00,32.74,32.74,32.71,32.72,5900.0,25.9891,25.9891,25.9652,25.9732,5900.0
2005-09-15 11:20:00,32.74,32.78,32.69,32.74,19500.0,25.9891,26.0208,25.9494,25.9891,19500.0
2005-09-15 11:30:00,32.75,32.75,32.73,32.75,7500.0,25.997,25.997,25.9811,25.997,7500.0
2005-09-15 11:40:00,32.75,32.8,32.75,32.76,7800.0,25.997,26.0367,25.997,26.0049,7800.0
2005-09-15 11:50:00,32.77,32.77,32.68,32.68,17300.0,26.0129,26.0129,25.9414,25.9414,17300.0
2005-09-15 12:00:00,32.67,32.68,32.57,32.61,11700.0,25.9335,25.9414,25.8541,25.8859,11700.0
2005-09-15 12:10:00,32.61,32.63,32.58,32.61,9800.0,25.8859,25.9017,25.862,25.8859,9800.0
2005-09-15 12:20:00,32.62,32.68,32.61,32.68,8800.0,25.8938,25.9414,25.8859,25.9414,8800.0
2005-09-15 12:30:00,32.67,32.69,32.65,32.69,9200.0,25.9335,25.9494,25.9176,25.9494,9200.0
2005-09-15 12:40:00,32.66,32.69,32.66,32.69,5200.0,25.9255,25.9494,25.9255,25.9494,5200.0
2005-09-15 12:50:00,32.68,32.69,32.66,32.69,4600.0,25.9414,25.9494,25.9255,25.9494,4600.0
2005-09-15 13:00:00,32.69,32.74,32.68,32.74,9500.0,25.9494,25.9891,25.9414,25.9891,9500.0
2005-09-15 13:10:00,32.74,32.79,32.71,32.72,17800.0,25.9891,26.0287,25.9652,25.9732,17800.0
2005-09-15 13:20:00,32.71,32.74,32.68,32.7,8700.0,25.9652,25.9891,25.9414,25.9573,8700.0
2005-09-15 13:30:00,32.69,32.7,32.68,32.69,4700.0,25.9494,25.9573,25.9414,25.9494,4700.0
2005-09-15 13:40:00,32.69,32.7,32.67,32.67,6100.0,25.9494,25.9573,25.9335,25.9335,6100.0
2005-09-15 13:50:00,32.67,32.69,32.67,32.68,5300.0,25.9335,25.9494,25.9335,25.9414,5300.0
2005-09-15 14:00:00,32.66,32.66,32.62,32.66,8300.0,25.9255,25.9255,25.8938,25.9255,8300.0
2005-09-15 14:10:00,32.65,32.68,32.63,32.63,16400.0,25.9176,25.9414,25.9017,25.9017,16400.0
2005-09-15 14:20:00,32.64,32.67,32.62,32.67,7600.0,25.9097,25.9335,25.8938,25.9335,7600.0
2005-09-15 14:30:00,32.68,32.69,32.66,32.66,9200.0,25.9414,25.9494,25.9255,25.9255,9200.0
2005-09-15 14:40:00,32.67,32.7,32.65,32.67,8300.0,25.9335,25.9573,25.9176,25.9335,8300.0
2005-09-15 14:50:00,32.66,32.67,32.65,32.65,10100.0,25.9255,25.9335,25.9176,25.9176,10100.0
2005-09-15 15:00:00,32.66,32.69,32.66,32.67,14100.0,25.9255,25.9494,25.9255,25.9335,14100.0
2005-09-15 15:10:00,32.67,32.67,32.65,32.66,12800.0,25.9335,25.9335,25.9176,25.9255,12800.0
2005-09-15 15:20:00,32.66,32.66,32.62,32.66,28500.0,25.9255,25.9255,25.8938,25.9255,28500.0
2005-09-15 15:30:00,32.65,32.66,32.61,32.62,18200.0,25.9176,25.9255,25.8859,25.8938,18200.0
2005-09-15 15:40:00,32.62,32.65,32.61,32.63,30400.0,25.8938,25.9176,25.8859,25.9017,30400.0
2005-09-15 15:50:00,32.62,32.62,32.61,32.62,42000.0,25.8938,25.8938,25.8859,25.8938,42000.0
2005-09-16 09:30:00,32.75,32.95,32.75,32.84,242900.0,26.0668,26.226,26.0668,26.1384,242900.0
2005-09-16 09:40:00,32.85,33.0,32.78,32.82,15000.0,26.1464,26.2658,26.0906,26.1225,15000.0
2005-09-16 09:50:00,32.82,33.01,32.81,33.0,25400.0,26.1225,26.2737,26.1145,26.2658,25400.0
2005-09-16 10:00:00,33.01,33.14,32.85,33.14,28800.0,26.2737,26.3772,26.1464,26.3772,28800.0
2005-09-16 10:10:00,33.13,33.16,33.06,33.08,21500.0,26.3692,26.3931,26.3135,26.3294,21500.0
2005-09-16 10:20:00,33.08,33.08,32.98,33.04,13000.0,26.3294,26.3294,26.2498,26.2976,13000.0
2005-09-16 10:30:00,33.04,33.15,33.04,33.12,27300.0,26.2976,26.3851,26.2976,26.3613,27300.0
2005-09-16 10:40:00,33.12,33.22,33.12,33.22,22500.0,26.3613,26.4409,26.3613,26.4409,22500.0
2005-09-16 10:50:00,33.21,33.24,33.19,33.21,28500.0,26.4329,26.4568,26.417,26.4329,28500.0
2005-09-16 11:00:00,33.21,33.22,33.12,33.14,48400.0,26.4329,26.4409,26.3613,26.3772,48400.0
2005-09-16 11:10:00,33.13,33.14,33.0,33.0,37800.0,26.3692,26.3772,26.2658,26.2658,37800.0
2005-09-16 11:20:00,33.0,33.01,32.91,32.92,21100.0,26.2658,26.2737,26.1941,26.2021,21100.0
2005-09-16 11:30:00,32.91,32.91,32.84,32.85,19300.0,26.1941,26.1941,26.1384,26.1464,19300.0
2005-09-16 11:40:00,32.84,32.88,32.84,32.84,15500.0,26.1384,26.1702,26.1384,26.1384,15500.0
2005-09-16 11:50:00,32.84,32.84,32.8,32.82,12300.0,26.1384,26.1384,26.1066,26.1225,12300.0
2005-09-16 12:00:00,32.82,32.82,32.75,32.76,14500.0,26.1225,26.1225,26.0668,26.0747,14500.0
2005-09-16 12:10:00,32.76,32.76,32.63,32.73,27200.0,26.0747,26.0747,25.9713,26.0508,27200.0
2005-09-16 12:20:00,32.71,32.74,32.67,32.68,28500.0,26.0349,26.0588,26.0031,26.0111,28500.0
2005-09-16 12:30:00,32.68,32.7,32.6,32.64,13100.0,26.0111,26.027,25.9474,25.9792,13100.0
2005-09-16 12:40:00,32.64,32.71,32.64,32.68,37100.0,25.9792,26.0349,25.9792,26.0111,37100.0
2005-09-16 12:50:00,32.67,32.73,32.67,32.72,15500.0,26.0031,26.0508,26.0031,26.0429,15500.0
2005-09-16 13:00:00,32.73,32.73,32.64,32.64,33300.0,26.0508,26.0508,25.9792,25.9792,33300.0
2005-09-16 13:10:00,32.63,32.65,32.59,32.64,34000.0,25.9713,25.9872,25.9394,25.9792,34000.0
2005-09-16 13:20:00,32.64,32.7,32.63,32.65,31400.0,25.9792,26.027,25.9713,25.9872,31400.0
2005-09-16 13:30:00,32.67,32.67,32.62,32.62,24100.0,26.0031,26.0031,25.9633,25.9633,24100.0
2005-09-16 13:40:00,32.62,32.82,32.62,32.8,52200.0,25.9633,26.1225,25.9633,26.1066,52200.0
2005-09-16 13:50:00,32.81,32.83,32.8,32.81,22600.0,26.1145,26.1304,26.1066,26.1145,22600.0
2005-09-16 14:00:00,32.81,32.87,32.8,32.87,57200.0,26.1145,26.1623,26.1066,26.1623,57200.0
2005-09-16 14:10:00,32.87,32.87,32.81,32.82,18600.0,26.1623,26.1623,26.1145,26.1225,18600.0
2005-09-16 14:20:00,32.82,32.82,32.7,32.71,35100.0,26.1225,26.1225,26.027,26.0349,35100.0
2005-09-16 14:30:00,32.7,32.71,32.67,32.67,27400.0,26.027,26.0349,26.0031,26.0031,27400.0
2005-09-16 14:40:00,32.67,32.71,32.63,32.71,37300.0,26.0031,26.0349,25.9713,26.0349,37300.0
2005-09-16 14:50:00,32.71,32.77,32.7,32.76,35800.0,26.0349,26.0827,26.027,26.0747,35800.0
2005-09-16 15:00:00,32.76,32.86,32.76,32.86,30800.0,26.0747,26.1543,26.0747,26.1543,30800.0
2005-09-16 15:10:00,32.86,32.94,32.86,32.9,48900.0,26.1543,26.218,26.1543,26.1862,48900.0
2005-09-16 15:20:00,32.91,32.92,32.87,32.88,33700.0,26.1941,26.2021,26.1623,26.1702,33700.0
2005-09-16 15:30:00,32.88,32.89,32.74,32.8,110500.0,26.1702,26.1782,26.0588,26.1066,110500.0
2005-09-16 15:40:00,32.8,32.83,32.58,32.6,131900.0,26.1066,26.1304,25.9315,25.9474,131900.0
2005-09-16 15:50:00,32.61,32.63,32.54,32.54,352000.0,25.9553,25.9713,25.8996,25.8996,352000.0
2005-09-19 09:30:00,32.55,32.55,32.33,32.47,49000.0,25.9076,25.9076,25.7325,25.8439,49000.0
2005-09-19 09:40:00,32.47,32.51,32.37,32.39,18400.0,25.8439,25.8757,25.7643,25.7802,18400.0
2005-09-19 09:50:00,32.36,32.36,32.17,32.28,23300.0,25.7564,25.7564,25.6051,25.6927,23300.0
2005-09-19 10:00:00,32.33,32.37,32.2,32.2,15900.0,25.7325,25.7643,25.629,25.629,15900.0
2005-09-19 10:10:00,32.2,32.24,32.17,32.23,15500.0,25.629,25.6608,25.6051,25.6529,15500.0
2005-09-19 10:20:00,32.2,32.3,32.2,32.28,10700.0,25.629,25.7086,25.629,25.6927,10700.0
2005-09-19 10:30:00,32.27,32.3,32.26,32.27,12400.0,25.6847,25.7086,25.6768,25.6847,12400.0
2005-09-19 10:40:00,32.27,32.29,32.25,32.27,10200.0,25.6847,25.7006,25.6688,25.6847,10200.0
2005-09-19 10:50:00,32.24,32.27,32.2,32.2,18500.0,25.6608,25.6847,25.629,25.629,18500.0
2005-09-19 11:00:00,32.2,32.3,32.2,32.25,28400.0,25.629,25.7086,25.629,25.6688,28400.0
2005-09-19 11:10:00,32.24,32.25,32.18,32.21,27200.0,25.6608,25.6688,25.6131,25.637,27200.0
2005-09-19 11:20:00,32.21,32.25,32.19,32.21,29600.0,25.637,25.6688,25.621,25.637,29600.0
2005-09-19 11:30:00,32.21,32.28,32.2,32.2,31000.0,25.637,25.6927,25.629,25.629,31000.0
2005-09-19 11:40:00,32.2,32.24,32.18,32.21,17000.0,25.629,25.6608,25.6131,25.637,17000.0
2005-09-19 11:50:00,32.21,32.26,32.19,32.26,6800.0,25.637,25.6768,25.621,25.6768,6800.0
2005-09-19 12:00:00,32.25,32.26,32.21,32.26,10200.0,25.6688,25.6768,25.637,25.6768,10200.0
2005-09-19 12:10:00,32.25,32.28,32.22,32.26,12300.0,25.6688,25.6927,25.6449,25.6768,12300.0
2005-09-19 12:20:00,32.26,32.26,32.2,32.21,22900.0,25.6768,25.6768,25.629,25.637,22900.0
2005-09-19 12:30:00,32.21,32.23,32.2,32.22,19300.0,25.637,25.6529,25.629,25.6449,19300.0
2005-09-19 12:40:00,32.21,32.21,32.17,32.2,18700.0,25.637,25.637,25.6051,25.629,18700.0
2005-09-19 12:50:00,32.2,32.22,32.18,32.22,7800.0,25.629,25.6449,25.6131,25.6449,7800.0
2005-09-19 13:00:00,32.21,32.22,32.2,32.21,83600.0,25.637,25.6449,25.629,25.637,83600.0
2005-09-19 13:10:00,32.21,32.22,32.17,32.2,17200.0,25.637,25.6449,25.6051,25.629,17200.0
2005-09-19 13:20:00,32.2,32.25,32.2,32.24,8300.0,25.629,25.6688,25.629,25.6608,8300.0
2005-09-19 13:30:00,32.24,32.3,32.23,32.3,9200.0,25.6608,25.7086,25.6529,25.7086,9200.0
2005-09-19 13:40:00,32.27,32.32,32.26,32.32,23400.0,25.6847,25.7245,25.6768,25.7245,23400.0
2005-09-19 13:50:00,32.3,32.42,32.3,32.4,10500.0,25.7086,25.8041,25.7086,25.7882,10500.0
2005-09-19 14:00:00,32.4,32.41,32.29,32.29,15600.0,25.7882,25.7962,25.7006,25.7006,15600.0
2005-09-19 14:10:00,32.29,32.32,32.25,32.27,8300.0,25.7006,25.7245,25.6688,25.6847,8300.0
2005-09-19 14:20:00,32.27,32.28,32.2,32.26,11100.0,25.6847,25.6927,25.629,25.6768,11100.0
2005-09-19 14:30:00,32.26,32.26,32.21,32.23,7600.0,25.6768,25.6768,25.637,25.6529,7600.0
2005-09-19 14:40:00,32.23,32.25,32.2,32.24,7200.0,25.6529,25.6688,25.629,25.6608,7200.0
2005-09-19 14:50:00,32.23,32.27,32.2,32.22,18400.0,25.6529,25.6847,25.629,25.6449,18400.0
2005-09-19 15:00:00,32.23,32.25,32.19,32.23,20800.0,25.6529,25.6688,25.621,25.6529,20800.0
2005-09-19 15:10:00,32.23,32.26,32.21,32.23,9600.0,25.6529,25.6768,25.637,25.6529,9600.0
2005-09-19 15:20:00,32.24,32.24,32.2,32.21,14600.0,25.6608,25.6608,25.629,25.637,14600.0
2005-09-19 15:30:00,32.22,32.3,32.2,32.28,22600.0,25.6449,25.7086,25.629,25.6927,22600.0
2005-09-19 15:40:00,32.28,32.32,32.2,32.26,28300.0,25.6927,25.7245,25.629,25.6768,28300.0
2005-09-19 15:50:00,32.27,32.27,32.21,32.24,32400.0,25.6847,25.6847,25.637,25.6608,32400.0
2005-09-20 09:30:00,32.36,32.48,32.34,32.48,23600.0,25.7564,25.8519,25.7404,25.8519,23600.0
2005-09-20 09:40:00,32.46,32.49,32.25,32.37,39200.0,25.8359,25.8598,25.6688,25.7643,39200.0
2005-09-20 09:50:00,32.37,32.37,32.29,32.35,14300.0,25.7643,25.7643,25.7006,25.7484,14300.0
2005-09-20 10:00:00,32.36,32.42,32.35,32.36,14600.0,25.7564,25.8041,25.7484,25.7564,14600.0
2005-09-20 10:10:00,32.31,32.35,32.3,32.32,9400.0,25.7166,25.7484,25.7086,25.7245,9400.0
2005-09-20 10:20:00,32.31,32.4,32.28,32.34,13100.0,25.7166,25.7882,25.6927,25.7404,13100.0
2005-09-20 10:30:00,32.29,32.36,32.29,32.34,13500.0,25.7006,25.7564,25.7006,25.7404,13500.0
2005-09-20 10:40:00,32.34,32.35,32.31,32.32,8500.0,25.7404,25.7484,25.7166,25.7245,8500.0
2005-09-20 10:50:00,32.32,32.34,32.31,32.34,27200.0,25.7245,25.7404,25.7166,25.7404,27200.0
2005-09-20 11:00:00,32.34,32.34,32.31,32.31,18300.0,25.7404,25.7404,25.7166,25.7166,18300.0
2005-09-20 11:10:00,32.31,32.33,32.29,32.33,6400.0,25.7166,25.7325,25.7006,25.7325,6400.0
2005-09-20 11:20:00,32.33,32.34,32.32,32.32,10900.0,25.7325,25.7404,25.7245,25.7245,10900.0
2005-09-20 11:30:00,32.32,32.37,32.32,32.36,36800.0,25.7245,25.7643,25.7245,25.7564,36800.0
2005-09-20 11:40:00,32.35,32.36,32.34,32.35,13400.0,25.7484,25.7564,25.7404,25.7484,13400.0
2005-09-20 11:50:00,32.35,32.35,32.34,32.35,6900.0,25.7484,25.7484,25.7404,25.7484,6900.0
2005-09-20 12:00:00,32.34,32.35,32.34,32.35,19000.0,25.7404,25.7484,25.7404,25.7484,19000.0
2005-09-20 12:10:00,32.35,32.35,32.33,32.35,8900.0,25.7484,25.7484,25.7325,25.7484,8900.0
2005-09-20 12:20:00,32.35,32.35,32.29,32.31,17000.0,25.7484,25.7484,25.7006,25.7166,17000.0
2005-09-20 12:30:00,32.3,32.31,32.29,32.3,8500.0,25.7086,25.7166,25.7006,25.7086,8500.0
2005-09-20 12:40:00,32.3,32.3,32.29,32.3,11000.0,25.7086,25.7086,25.7006,25.7086,11000.0
2005-09-20 12:50:00,32.29,32.3,32.28,32.3,4900.0,25.7006,25.7086,25.6927,25.7086,4900.0
2005-09-20 13:00:00,32.3,32.3,32.28,32.28,7900.0,25.7086,25.7086,25.6927,25.6927,7900.0
2005-09-20 13:10:00,32.28,32.28,32.23,32.23,30200.0,25.6927,25.6927,25.6529,25.6529,30200.0
2005-09-20 13:20:00,32.24,32.26,32.24,32.25,35300.0,25.6608,25.6768,25.6608,25.6688,35300.0
2005-09-20 13:30:00,32.25,32.26,32.2,32.21,8900.0,25.6688,25.6768,25.629,25.637,8900.0
2005-09-20 13:40:00,32.21,32.21,32.13,32.16,18700.0,25.637,25.637,25.5733,25.5972,18700.0
2005-09-20 13:50:00,32.17,32.21,32.17,32.2,4500.0,25.6051,25.637,25.6051,25.629,4500.0
2005-09-20 14:00:00,32.19,32.25,32.18,32.23,7100.0,25.621,25.6688,25.6131,25.6529,7100.0
2005-09-20 14:10:00,32.23,32.27,32.19,32.23,9400.0,25.6529,25.6847,25.621,25.6529,9400.0
2005-09-20 14:20:00,32.21,32.21,32.03,32.06,24800.0,25.637,25.637,25.4937,25.5176,24800.0
2005-09-20 14:30:00,32.06,32.11,32.04,32.07,19400.0,25.5176,25.5574,25.5017,25.5255,19400.0
2005-09-20 14:40:00,32.05,32.06,31.93,31.94,23100.0,25.5096,25.5176,25.4141,25.4221,23100.0
2005-09-20 14:50:00,31.94,31.98,31.91,31.91,31400.0,25.4221,25.4539,25.3982,25.3982,31400.0
2005-09-20 15:00:00,31.91,31.92,31.85,31.9,41600.0,25.3982,25.4061,25.3504,25.3902,41600.0
2005-09-20 15:10:00,31.9,31.92,31.88,31.9,31000.0,25.3902,25.4061,25.3743,25.3902,31000.0
2005-09-20 15:20:00,31.9,31.98,31.9,31.98,18700.0,25.3902,25.4539,25.3902,25.4539,18700.0
2005-09-20 15:30:00,31.98,32.0,31.97,31.98,36500.0,25.4539,25.4698,25.4459,25.4539,36500.0
2005-09-20 15:40:00,31.98,32.01,31.95,31.99,50000.0,25.4539,25.4778,25.43,25.4619,50000.0
2005-09-20 15:50:00,31.99,32.02,31.97,32.02,48400.0,25.4619,25.4857,25.4459,25.4857,48400.0
2005-09-21 09:30:00,31.78,31.78,31.53,31.58,25400.0,25.2947,25.2947,25.0957,25.1355,25400.0
2005-09-21 09:40:00,31.59,31.59,31.21,31.24,36200.0,25.1435,25.1435,24.841,24.8649,36200.0
2005-09-21 09:50:00,31.24,31.84,31.23,31.74,65300.0,24.8649,25.3425,24.857,25.2629,65300.0
2005-09-21 10:00:00,31.74,31.77,31.7,31.72,28000.0,25.2629,25.2868,25.231,25.247,28000.0
2005-09-21 10:10:00,31.72,31.76,31.69,31.72,25700.0,25.247,25.2788,25.2231,25.247,25700.0
2005-09-21 10:20:00,31.72,31.78,31.69,31.74,18900.0,25.247,25.2947,25.2231,25.2629,18900.0
2005-09-21 10:30:00,31.75,31.79,31.74,31.78,18100.0,25.2708,25.3027,25.2629,25.2947,18100.0
2005-09-21 10:40:00,31.78,31.79,31.71,31.72,24600.0,25.2947,25.3027,25.239,25.247,24600.0
2005-09-21 10:50:00,31.74,31.76,31.69,31.73,19500.0,25.2629,25.2788,25.2231,25.2549,19500.0
2005-09-21 11:00:00,31.7,31.75,31.61,31.63,10000.0,25.231,25.2708,25.1594,25.1753,10000.0
2005-09-21 11:10:00,31.61,31.61,31.53,31.53,10800.0,25.1594,25.1594,25.0957,25.0957,10800.0
2005-09-21 11:20:00,31.51,31.52,31.46,31.46,13800.0,25.0798,25.0878,25.04,25.04,13800.0
2005-09-21 11:30:00,31.45,31.46,31.43,31.45,14900.0,25.0321,25.04,25.0161,25.0321,14900.0
2005-09-21 11:40:00,31.45,31.45,31.4,31.41,13300.0,25.0321,25.0321,24.9923,25.0002,13300.0
2005-09-21 11:50:00,31.39,31.39,31.35,31.36,15100.0,24.9843,24.9843,24.9525,24.9604,15100.0
2005-09-21 12:00:00,31.36,31.36,31.28,31.29,12000.0,24.9604,24.9604,24.8967,24.9047,12000.0
2005-09-21 12:10:00,31.29,31.32,31.26,31.31,14000.0,24.9047,24.9286,24.8808,24.9206,14000.0
2005-09-21 12:20:00,31.29,31.41,31.29,31.41,19300.0,24.9047,25.0002,24.9047,25.0002,19300.0
2005-09-21 12:30:00,31.4,31.43,31.4,31.41,13500.0,24.9923,25.0161,24.9923,25.0002,13500.0
2005-09-21 12:40:00,31.4,31.44,31.4,31.41,12800.0,24.9923,25.0241,24.9923,25.0002,12800.0
2005-09-21 12:50:00,31.41,31.42,31.38,31.39,6700.0,25.0002,25.0082,24.9763,24.9843,6700.0
2005-09-21 13:00:00,31.39,31.4,31.33,31.33,14700.0,24.9843,24.9923,24.9365,24.9365,14700.0
2005-09-21 13:10:00,31.33,31.34,31.31,31.32,8500.0,24.9365,24.9445,24.9206,24.9286,8500.0
2005-09-21 13:20:00,31.32,31.32,31.25,31.27,13200.0,24.9286,24.9286,24.8729,24.8888,13200.0
2005-09-21 13:30:00,31.26,31.3,31.26,31.27,16300.0,24.8808,24.9127,24.8808,24.8888,16300.0
2005-09-21 13:40:00,31.27,31.27,31.21,31.24,14800.0,24.8888,24.8888,24.841,24.8649,14800.0
2005-09-21 13:50:00,31.24,31.26,31.18,31.25,15700.0,24.8649,24.8808,24.8172,24.8729,15700.0
2005-09-21 14:00:00,31.25,31.26,31.19,31.19,10700.0,24.8729,24.8808,24.8251,24.8251,10700.0
2005-09-21 14:10:00,31.19,31.23,31.16,31.2,26900.0,24.8251,24.857,24.8012,24.8331,26900.0
2005-09-21 14:20:00,31.21,31.24,31.2,31.24,19900.0,24.841,24.8649,24.8331,24.8649,19900.0
2005-09-21 14:30:00,31.24,31.29,31.23,31.28,9700.0,24.8649,24.9047,24.857,24.8967,9700.0
2005-09-21 14:40:00,31.3,31.42,31.3,31.41,15600.0,24.9127,25.0082,24.9127,25.0002,15600.0
2005-09-21 14:50:00,31.41,31.49,31.41,31.47,12900.0,25.0002,25.0639,25.0002,25.048,12900.0
2005-09-21 15:00:00,31.46,31.46,31.3,31.3,22100.0,25.04,25.04,24.9127,24.9127,22100.0
2005-09-21 15:10:00,31.3,31.32,31.25,31.27,16200.0,24.9127,24.9286,24.8729,24.8888,16200.0
2005-09-21 15:20:00,31.27,31.3,31.26,31.3,15700.0,24.8888,24.9127,24.8808,24.9127,15700.0
2005-09-21 15:30:00,31.29,31.35,31.25,31.32,19900.0,24.9047,24.9525,24.8729,24.9286,19900.0
2005-09-21 15:40:00,31.32,31.35,31.3,31.3,11300.0,24.9286,24.9525,24.9127,24.9127,11300.0
2005-09-21 15:50:00,31.32,31.32,31.26,31.27,27000.0,24.9286,24.9286,24.8808,24.8888,27000.0
2005-09-22 09:30:00,31.26,31.26,31.05,31.07,25700.0,24.8808,24.8808,24.7137,24.7296,25700.0
2005-09-22 09:40:00,31.07,31.11,30.9,31.06,32700.0,24.7296,24.7614,24.5943,24.7216,32700.0
2005-09-22 09:50:00,31.07,31.07,31.0,31.05,13900.0,24.7296,24.7296,24.6739,24.7137,13900.0
2005-09-22 10:00:00,31.05,31.14,31.0,31.08,14300.0,24.7137,24.7853,24.6739,24.7376,14300.0
2005-09-22 10:10:00,31.04,31.22,31.04,31.14,33100.0,24.7057,24.849,24.7057,24.7853,33100.0
2005-09-22 10:20:00,31.13,31.24,31.12,31.17,18500.0,24.7774,24.8649,24.7694,24.8092,18500.0
2005-09-22 10:30:00,31.16,31.22,31.15,31.16,166600.0,24.8012,24.849,24.7933,24.8012,166600.0
2005-09-22 10:40:00,31.16,31.19,31.08,31.13,12700.0,24.8012,24.8251,24.7376,24.7774,12700.0
2005-09-22 10:50:00,31.13,31.13,31.0,31.02,11000.0,24.7774,24.7774,24.6739,24.6898,11000.0
2005-09-22 11:00:00,31.02,31.11,31.02,31.09,7600.0,24.6898,24.7614,24.6898,24.7455,7600.0
2005-09-22 11:10:00,31.08,31.12,31.08,31.12,4300.0,24.7376,24.7694,24.7376,24.7694,4300.0
2005-09-22 11:20:00,31.08,31.14,31.08,31.08,8000.0,24.7376,24.7853,24.7376,24.7376,8000.0
2005-09-22 11:30:00,31.09,31.11,31.03,31.1,10500.0,24.7455,24.7614,24.6978,24.7535,10500.0
2005-09-22 11:40:00,31.11,31.11,31.08,31.1,4900.0,24.7614,24.7614,24.7376,24.7535,4900.0
2005-09-22 11:50:00,31.1,31.15,31.09,31.13,5700.0,24.7535,24.7933,24.7455,24.7774,5700.0
2005-09-22 12:00:00,31.13,31.15,31.08,31.12,9600.0,24.7774,24.7933,24.7376,24.7694,9600.0
2005-09-22 12:10:00,31.11,31.11,31.04,31.07,13000.0,24.7614,24.7614,24.7057,24.7296,13000.0
2005-09-22 12:20:00,31.08,31.14,31.05,31.12,9200.0,24.7376,24.7853,24.7137,24.7694,9200.0
2005-09-22 12:30:00,31.09,31.17,31.08,31.14,13900.0,24.7455,24.8092,24.7376,24.7853,13900.0
2005-09-22 12:40:00,31.13,31.17,31.11,31.14,5600.0,24.7774,24.8092,24.7614,24.7853,5600.0
2005-09-22 12:50:00,31.14,31.18,31.1,31.18,4600.0,24.7853,24.8172,24.7535,24.8172,4600.0
2005-09-22 13:00:00,31.17,31.17,31.13,31.13,3800.0,24.8092,24.8092,24.7774,24.7774,3800.0
2005-09-22 13:10:00,31.14,31.25,31.13,31.23,13100.0,24.7853,24.8729,24.7774,24.857,13100.0
2005-09-22 13:20:00,31.23,31.23,31.15,31.17,5400.0,24.857,24.857,24.7933,24.8092,5400.0
2005-09-22 13:30:00,31.16,31.22,31.15,31.2,12100.0,24.8012,24.849,24.7933,24.8331,12100.0
2005-09-22 13:40:00,31.2,31.3,31.19,31.24,15400.0,24.8331,24.9127,24.8251,24.8649,15400.0
2005-09-22 13:50:00,31.24,31.3,31.23,31.28,7400.0,24.8649,24.9127,24.857,24.8967,7400.0
2005-09-22 14:00:00,31.26,31.29,31.26,31.26,8500.0,24.8808,24.9047,24.8808,24.8808,8500.0
2005-09-22 14:10:00,31.23,31.24,31.17,31.18,10500.0,24.857,24.8649,24.8092,24.8172,10500.0
2005-09-22 14:20:00,31.18,31.3,31.17,31.27,15100.0,24.8172,24.9127,24.8092,24.8888,15100.0
2005-09-22 14:30:00,31.26,31.27,31.22,31.22,6000.0,24.8808,24.8888,24.849,24.849,6000.0
2005-09-22 14:40:00,31.23,31.25,31.2,31.25,15900.0,24.857,24.8729,24.8331,24.8729,15900.0
2005-09-22 14:50:00,31.25,31.25,31.22,31.22,10200.0,24.8729,24.8729,24.849,24.849,10200.0
2005-09-22 15:00:00,31.23,31.3,31.23,31.29,13300.0,24.857,24.9127,24.857,24.9047,13300.0
2005-09-22 15:10:00,31.29,31.3,31.25,31.3,10700.0,24.9047,24.9127,24.8729,24.9127,10700.0
2005-09-22 15:20:00,31.3,31.4,31.3,31.38,24200.0,24.9127,24.9923,24.9127,24.9763,24200.0
2005-09-22 15:30:00,31.36,31.39,31.32,31.35,18000.0,24.9604,24.9843,24.9286,24.9525,18000.0
2005-09-22 15:40:00,31.35,31.42,31.34,31.41,36400.0,24.9525,25.0082,24.9445,25.0002,36400.0
2005-09-22 15:50:00,31.4,31.45,31.39,31.39,42800.0,24.9923,25.0321,24.9843,24.9843,42800.0
2005-09-23 09:30:00,31.23,31.33,31.2,31.32,20800.0,24.857,24.9365,24.8331,24.9286,20800.0
2005-09-23 09:40:00,31.25,31.3,31.1,31.21,23000.0,24.8729,24.9127,24.7535,24.841,23000.0
2005-09-23 09:50:00,31.21,31.43,31.19,31.4,18400.0,24.841,25.0161,24.8251,24.9923,18400.0
2005-09-23 10:00:00,31.39,31.5,31.39,31.5,16200.0,24.9843,25.0719,24.9843,25.0719,16200.0
2005-09-23 10:10:00,31.5,31.57,31.42,31.46,18600.0,25.0719,25.1276,25.0082,25.04,18600.0
2005-09-23 10:20:00,31.46,31.57,31.4,31.57,5300.0,25.04,25.1276,24.9923,25.1276,5300.0
2005-09-23 10:30:00,31.57,31.57,31.48,31.48,12800.0,25.1276,25.1276,25.0559,25.0559,12800.0
2005-09-23 10:40:00,31.46,31.51,31.45,31.5,11200.0,25.04,25.0798,25.0321,25.0719,11200.0
2005-09-23 10:50:00,31.5,31.57,31.49,31.53,10600.0,25.0719,25.1276,25.0639,25.0957,10600.0
2005-09-23 11:00:00,31.56,31.6,31.46,31.46,18500.0,25.1196,25.1514,25.04,25.04,18500.0
2005-09-23 11:10:00,31.46,31.46,31.4,31.45,5400.0,25.04,25.04,24.9923,25.0321,5400.0
2005-09-23 11:20:00,31.47,31.52,31.46,31.51,5700.0,25.048,25.0878,25.04,25.0798,5700.0
2005-09-23 11:30:00,31.52,31.52,31.5,31.5,7900.0,25.0878,25.0878,25.0719,25.0719,7900.0
2005-09-23 11:40:00,31.5,31.54,31.5,31.54,8200.0,25.0719,25.1037,25.0719,25.1037,8200.0
2005-09-23 11:50:00,31.56,31.62,31.56,31.62,3000.0,25.1196,25.1674,25.1196,25.1674,3000.0
2005-09-23 12:00:00,31.62,31.63,31.58,31.58,9500.0,25.1674,25.1753,25.1355,25.1355,9500.0
2005-09-23 12:10:00,31.59,31.59,31.52,31.52,5000.0,25.1435,25.1435,25.0878,25.0878,5000.0
2005-09-23 12:20:00,31.51,31.52,31.5,31.51,7000.0,25.0798,25.0878,25.0719,25.0798,7000.0
2005-09-23 12:30:00,31.51,31.52,31.5,31.52,4400.0,25.0798,25.0878,25.0719,25.0878,4400.0
2005-09-23 12:40:00,31.52,31.57,31.52,31.57,6000.0,25.0878,25.1276,25.0878,25.1276,6000.0
2005-09-23 12:50:00,31.56,31.57,31.55,31.57,3100.0,25.1196,25.1276,25.1116,25.1276,3100.0
2005-09-23 13:00:00,31.59,31.62,31.59,31.61,11000.0,25.1435,25.1674,25.1435,25.1594,11000.0
2005-09-23 13:10:00,31.64,31.66,31.61,31.64,15600.0,25.1833,25.1992,25.1594,25.1833,15600.0
2005-09-23 13:20:00,31.65,31.67,31.64,31.64,5800.0,25.1912,25.2072,25.1833,25.1833,5800.0
2005-09-23 13:30:00,31.64,31.75,31.64,31.75,15200.0,25.1833,25.2708,25.1833,25.2708,15200.0
2005-09-23 13:40:00,31.74,31.78,31.66,31.67,5900.0,25.2629,25.2947,25.1992,25.2072,5900.0
2005-09-23 13:50:00,31.69,31.82,31.66,31.82,10100.0,25.2231,25.3266,25.1992,25.3266,10100.0
2005-09-23 14:00:00,31.81,31.85,31.79,31.84,5100.0,25.3186,25.3504,25.3027,25.3425,5100.0
2005-09-23 14:10:00,31.84,31.85,31.78,31.79,9600.0,25.3425,25.3504,25.2947,25.3027,9600.0
2005-09-23 14:20:00,31.78,31.79,31.74,31.74,8600.0,25.2947,25.3027,25.2629,25.2629,8600.0
2005-09-23 14:30:00,31.74,31.74,31.67,31.69,9100.0,25.2629,25.2629,25.2072,25.2231,9100.0
2005-09-23 14:40:00,31.67,31.67,31.62,31.63,12600.0,25.2072,25.2072,25.1674,25.1753,12600.0
2005-09-23 14:50:00,31.63,31.7,31.63,31.7,12100.0,25.1753,25.231,25.1753,25.231,12100.0
2005-09-23 15:00:00,31.69,31.69,31.65,31.66,9600.0,25.2231,25.2231,25.1912,25.1992,9600.0
2005-09-23 15:10:00,31.65,31.69,31.63,31.67,16000.0,25.1912,25.2231,25.1753,25.2072,16000.0
2005-09-23 15:20:00,31.65,31.7,31.64,31.68,8400.0,25.1912,25.231,25.1833,25.2151,8400.0
2005-09-23 15:30:00,31.68,31.69,31.62,31.64,12600.0,25.2151,25.2231,25.1674,25.1833,12600.0
2005-09-23 15:40:00,31.64,31.66,31.59,31.61,20200.0,25.1833,25.1992,25.1435,25.1594,20200.0
2005-09-23 15:50:00,31.61,31.66,31.6,31.66,28600.0,25.1594,25.1992,25.1514,25.1992,28600.0
2005-09-26 09:40:00,31.84,31.84,31.59,31.67,25300.0,25.3425,25.3425,25.1435,25.2072,25300.0
2005-09-26 09:50:00,31.68,31.76,31.59,31.65,10400.0,25.2151,25.2788,25.1435,25.1912,10400.0
2005-09-26 10:00:00,31.69,31.73,31.59,31.72,9900.0,25.2231,25.2549,25.1435,25.247,9900.0
2005-09-26 10:10:00,31.73,31.79,31.72,31.79,14300.0,25.2549,25.3027,25.247,25.3027,14300.0
2005-09-26 10:20:00,31.79,31.93,31.77,31.83,8700.0,25.3027,25.4141,25.2868,25.3345,8700.0
2005-09-26 10:30:00,31.82,31.83,31.77,31.78,6200.0,25.3266,25.3345,25.2868,25.2947,6200.0
2005-09-26 10:40:00,31.81,31.81,31.65,31.65,11400.0,25.3186,25.3186,25.1912,25.1912,11400.0
2005-09-26 10:50:00,31.7,31.7,31.62,31.67,13800.0,25.231,25.231,25.1674,25.2072,13800.0
2005-09-26 11:00:00,31.63,31.64,31.59,31.6,7200.0,25.1753,25.1833,25.1435,25.1514,7200.0
2005-09-26 11:10:00,31.61,31.69,31.59,31.69,8700.0,25.1594,25.2231,25.1435,25.2231,8700.0
2005-09-26 11:20:00,31.69,31.72,31.68,31.71,5100.0,25.2231,25.247,25.2151,25.239,5100.0
2005-09-26 11:30:00,31.71,31.72,31.67,31.67,4600.0,25.239,25.247,25.2072,25.2072,4600.0
2005-09-26 11:40:00,31.69,31.69,31.65,31.65,2800.0,25.2231,25.2231,25.1912,25.1912,2800.0
2005-09-26 11:50:00,31.64,31.66,31.64,31.66,9900.0,25.1833,25.1992,25.1833,25.1992,9900.0
2005-09-26 12:00:00,31.65,31.7,31.65,31.7,6100.0,25.1912,25.231,25.1912,25.231,6100.0
2005-09-26 12:10:00,31.75,31.75,31.71,31.71,3600.0,25.2708,25.2708,25.239,25.239,3600.0
2005-09-26 12:20:00,31.72,31.72,31.67,31.69,5700.0,25.247,25.247,25.2072,25.2231,5700.0
2005-09-26 12:30:00,31.68,31.69,31.65,31.67,9900.0,25.2151,25.2231,25.1912,25.2072,9900.0
2005-09-26 12:40:00,31.68,31.68,31.58,31.58,9000.0,25.2151,25.2151,25.1355,25.1355,9000.0
2005-09-26 12:50:00,31.58,31.64,31.58,31.62,9200.0,25.1355,25.1833,25.1355,25.1674,9200.0
2005-09-26 13:00:00,31.63,31.64,31.61,31.63,8500.0,25.1753,25.1833,25.1594,25.1753,8500.0
2005-09-26 13:10:00,31.64,31.64,31.59,31.59,8900.0,25.1833,25.1833,25.1435,25.1435,8900.0
2005-09-26 13:20:00,31.61,31.61,31.58,31.59,21000.0,25.1594,25.1594,25.1355,25.1435,21000.0
2005-09-26 13:30:00,31.6,31.61,31.58,31.59,9800.0,25.1514,25.1594,25.1355,25.1435,9800.0
2005-09-26 13:40:00,31.59,31.62,31.59,31.61,5300.0,25.1435,25.1674,25.1435,25.1594,5300.0
2005-09-26 13:50:00,31.62,31.63,31.61,31.61,12500.0,25.1674,25.1753,25.1594,25.1594,12500.0
2005-09-26 14:00:00,31.62,31.62,31.61,31.61,7300.0,25.1674,25.1674,25.1594,25.1594,7300.0
2005-09-26 14:10:00,31.61,31.61,31.58,31.59,24100.0,25.1594,25.1594,25.1355,25.1435,24100.0
2005-09-26 14:20:00,31.59,31.6,31.58,31.59,21000.0,25.1435,25.1514,25.1355,25.1435,21000.0
2005-09-26 14:30:00,31.59,31.6,31.58,31.59,18500.0,25.1435,25.1514,25.1355,25.1435,18500.0
2005-09-26 14:40:00,31.58,31.59,31.58,31.58,27500.0,25.1355,25.1435,25.1355,25.1355,27500.0
2005-09-26 14:50:00,31.58,31.61,31.58,31.59,12100.0,25.1355,25.1594,25.1355,25.1435,12100.0
2005-09-26 15:00:00,31.59,31.6,31.55,31.55,8000.0,25.1435,25.1514,25.1116,25.1116,8000.0
2005-09-26 15:10:00,31.55,31.58,31.51,31.53,11000.0,25.1116,25.1355,25.0798,25.0957,11000.0
2005-09-26 15:20:00,31.53,31.56,31.48,31.5,11200.0,25.0957,25.1196,25.0559,25.0719,11200.0
2005-09-26 15:30:00,31.5,31.65,31.5,31.61,18500.0,25.0719,25.1912,25.0719,25.1594,18500.0
2005-09-26 15:40:00,31.63,31.67,31.61,31.63,19300.0,25.1753,25.2072,25.1594,25.1753,19300.0
2005-09-26 15:50:00,31.63,31.67,31.63,31.64,45000.0,25.1753,25.2072,25.1753,25.1833,45000.0
2005-09-27 09:30:00,31.7,31.73,31.6,31.66,12300.0,25.231,25.2549,25.1514,25.1992,12300.0
2005-09-27 09:40:00,31.67,31.79,31.64,31.79,14800.0,25.2072,25.3027,25.1833,25.3027,14800.0
2005-09-27 09:50:00,31.82,31.84,31.74,31.81,19700.0,25.3266,25.3425,25.2629,25.3186,19700.0
2005-09-27 10:00:00,31.77,31.79,31.66,31.73,17600.0,25.2868,25.3027,25.1992,25.2549,17600.0
2005-09-27 10:10:00,31.73,31.79,31.71,31.74,11200.0,25.2549,25.3027,25.239,25.2629,11200.0
2005-09-27 10:20:00,31.75,31.76,31.67,31.71,5500.0,25.2708,25.2788,25.2072,25.239,5500.0
2005-09-27 10:30:00,31.72,31.74,31.61,31.63,10200.0,25.247,25.2629,25.1594,25.1753,10200.0
2005-09-27 10:40:00,31.63,31.63,31.53,31.55,10800.0,25.1753,25.1753,25.0957,25.1116,10800.0
2005-09-27 10:50:00,31.54,31.54,31.51,31.51,9100.0,25.1037,25.1037,25.0798,25.0798,9100.0
2005-09-27 11:00:00,31.5,31.53,31.48,31.52,10500.0,25.0719,25.0957,25.0559,25.0878,10500.0
2005-09-27 11:10:00,31.52,31.54,31.49,31.5,17200.0,25.0878,25.1037,25.0639,25.0719,17200.0
2005-09-27 11:20:00,31.5,31.56,31.5,31.55,17800.0,25.0719,25.1196,25.0719,25.1116,17800.0
2005-09-27 11:30:00,31.55,31.55,31.5,31.5,12900.0,25.1116,25.1116,25.0719,25.0719,12900.0
2005-09-27 11:40:00,31.5,31.55,31.46,31.52,109200.0,25.0719,25.1116,25.04,25.0878,109200.0
2005-09-27 11:50:00,31.55,31.62,31.54,31.57,75400.0,25.1116,25.1674,25.1037,25.1276,75400.0
2005-09-27 12:00:00,31.56,31.56,31.49,31.5,89900.0,25.1196,25.1196,25.0639,25.0719,89900.0
2005-09-27 12:10:00,31.51,31.52,31.5,31.51,16100.0,25.0798,25.0878,25.0719,25.0798,16100.0
2005-09-27 12:20:00,31.51,31.51,31.5,31.51,14600.0,25.0798,25.0798,25.0719,25.0798,14600.0
2005-09-27 12:30:00,31.51,31.6,31.5,31.56,40400.0,25.0798,25.1514,25.0719,25.1196,40400.0
2005-09-27 12:40:00,31.56,31.56,31.53,31.54,5600.0,25.1196,25.1196,25.0957,25.1037,5600.0
2005-09-27 12:50:00,31.54,31.56,31.53,31.53,5200.0,25.1037,25.1196,25.0957,25.0957,5200.0
2005-09-27 13:00:00,31.53,31.55,31.51,31.53,6900.0,25.0957,25.1116,25.0798,25.0957,6900.0
2005-09-27 13:10:00,31.52,31.52,31.5,31.5,8000.0,25.0878,25.0878,25.0719,25.0719,8000.0
2005-09-27 13:20:00,31.5,31.55,31.49,31.55,24900.0,25.0719,25.1116,25.0639,25.1116,24900.0
2005-09-27 13:30:00,31.55,31.56,31.52,31.56,5500.0,25.1116,25.1196,25.0878,25.1196,5500.0
2005-09-27 13:40:00,31.55,31.56,31.5,31.53,8600.0,25.1116,25.1196,25.0719,25.0957,8600.0
2005-09-27 13:50:00,31.53,31.56,31.5,31.53,6600.0,25.0957,25.1196,25.0719,25.0957,6600.0
2005-09-27 14:00:00,31.55,31.56,31.5,31.51,12500.0,25.1116,25.1196,25.0719,25.0798,12500.0
2005-09-27 14:10:00,31.52,31.58,31.51,31.56,20100.0,25.0878,25.1355,25.0798,25.1196,20100.0
2005-09-27 14:20:00,31.58,31.58,31.56,31.57,4400.0,25.1355,25.1355,25.1196,25.1276,4400.0
2005-09-27 14:30:00,31.57,31.61,31.57,31.61,5900.0,25.1276,25.1594,25.1276,25.1594,5900.0
2005-09-27 14:40:00,31.6,31.7,31.6,31.64,20800.0,25.1514,25.231,25.1514,25.1833,20800.0
2005-09-27 14:50:00,31.62,31.78,31.62,31.72,18900.0,25.1674,25.2947,25.1674,25.247,18900.0
2005-09-27 15:00:00,31.72,31.78,31.71,31.77,18000.0,25.247,25.2947,25.239,25.2868,18000.0
2005-09-27 15:10:00,31.77,31.8,31.75,31.76,23600.0,25.2868,25.3106,25.2708,25.2788,23600.0
2005-09-27 15:20:00,31.76,31.76,31.74,31.74,11400.0,25.2788,25.2788,25.2629,25.2629,11400.0
2005-09-27 15:30:00,31.73,31.74,31.71,31.71,20300.0,25.2549,25.2629,25.239,25.239,20300.0
2005-09-27 15:40:00,31.72,31.8,31.71,31.74,59900.0,25.247,25.3106,25.239,25.2629,59900.0
2005-09-27 15:50:00,31.74,31.75,31.7,31.73,29400.0,25.2629,25.2708,25.231,25.2549,29400.0
2005-09-28 09:30:00,31.91,31.94,31.89,31.89,43000.0,25.3982,25.4221,25.3823,25.3823,43000.0
2005-09-28 09:40:00,31.9,31.99,31.85,31.85,41600.0,25.3902,25.4619,25.3504,25.3504,41600.0
2005-09-28 09:50:00,31.85,31.99,31.85,31.96,16800.0,25.3504,25.4619,25.3504,25.438,16800.0
2005-09-28 10:00:00,31.95,31.95,31.88,31.94,10400.0,25.43,25.43,25.3743,25.4221,10400.0
2005-09-28 10:10:00,31.93,31.95,31.89,31.93,10100.0,25.4141,25.43,25.3823,25.4141,10100.0
2005-09-28 10:20:00,31.92,31.94,31.9,31.94,5100.0,25.4061,25.4221,25.3902,25.4221,5100.0
2005-09-28 10:30:00,31.93,31.95,31.89,31.89,9600.0,25.4141,25.43,25.3823,25.3823,9600.0
2005-09-28 10:40:00,31.89,31.9,31.85,31.88,16700.0,25.3823,25.3902,25.3504,25.3743,16700.0
2005-09-28 10:50:00,31.87,31.93,31.87,31.91,10100.0,25.3663,25.4141,25.3663,25.3982,10100.0
2005-09-28 11:00:00,31.92,31.95,31.88,31.88,12000.0,25.4061,25.43,25.3743,25.3743,12000.0
2005-09-28 11:10:00,31.89,31.91,31.86,31.88,9200.0,25.3823,25.3982,25.3584,25.3743,9200.0
2005-09-28 11:20:00,31.89,31.96,31.89,31.95,7900.0,25.3823,25.438,25.3823,25.43,7900.0
2005-09-28 11:30:00,31.95,31.95,31.86,31.86,7500.0,25.43,25.43,25.3584,25.3584,7500.0
2005-09-28 11:40:00,31.86,31.86,31.72,31.73,11900.0,25.3584,25.3584,25.247,25.2549,11900.0
2005-09-28 11:50:00,31.74,31.8,31.73,31.78,16300.0,25.2629,25.3106,25.2549,25.2947,16300.0
2005-09-28 12:00:00,31.75,31.78,31.72,31.72,14200.0,25.2708,25.2947,25.247,25.247,14200.0
2005-09-28 12:10:00,31.7,31.75,31.68,31.7,17900.0,25.231,25.2708,25.2151,25.231,17900.0
2005-09-28 12:20:00,31.69,31.72,31.68,31.71,5000.0,25.2231,25.247,25.2151,25.239,5000.0
2005-09-28 12:30:00,31.69,31.73,31.67,31.71,5500.0,25.2231,25.2549,25.2072,25.239,5500.0
2005-09-28 12:40:00,31.7,31.71,31.69,31.7,4400.0,25.231,25.239,25.2231,25.231,4400.0
2005-09-28 12:50:00,31.71,31.76,31.69,31.76,5800.0,25.239,25.2788,25.2231,25.2788,5800.0
2005-09-28 13:00:00,31.76,31.79,31.73,31.77,8600.0,25.2788,25.3027,25.2549,25.2868,8600.0
2005-09-28 13:10:00,31.76,31.78,31.72,31.78,13500.0,25.2788,25.2947,25.247,25.2947,13500.0
2005-09-28 13:20:00,31.79,31.79,31.71,31.71,8500.0,25.3027,25.3027,25.239,25.239,8500.0
2005-09-28 13:30:00,31.71,31.78,31.7,31.71,23100.0,25.239,25.2947,25.231,25.239,23100.0
2005-09-28 13:40:00,31.71,31.73,31.69,31.69,17500.0,25.239,25.2549,25.2231,25.2231,17500.0
2005-09-28 13:50:00,31.69,31.69,31.65,31.66,9600.0,25.2231,25.2231,25.1912,25.1992,9600.0
2005-09-28 14:00:00,31.66,31.69,31.65,31.68,11400.0,25.1992,25.2231,25.1912,25.2151,11400.0
2005-09-28 14:10:00,31.68,31.76,31.68,31.73,7400.0,25.2151,25.2788,25.2151,25.2549,7400.0
2005-09-28 14:20:00,31.73,31.9,31.72,31.9,10200.0,25.2549,25.3902,25.247,25.3902,10200.0
2005-09-28 14:30:00,31.87,31.87,31.82,31.83,53200.0,25.3663,25.3663,25.3266,25.3345,53200.0
2005-09-28 14:40:00,31.83,31.86,31.81,31.84,7500.0,25.3345,25.3584,25.3186,25.3425,7500.0
2005-09-28 14:50:00,31.84,31.85,31.81,31.83,49300.0,25.3425,25.3504,25.3186,25.3345,49300.0
2005-09-28 15:00:00,31.84,31.87,31.81,31.85,81000.0,25.3425,25.3663,25.3186,25.3504,81000.0
2005-09-28 15:10:00,31.84,31.89,31.82,31.87,51500.0,25.3425,25.3823,25.3266,25.3663,51500.0
2005-09-28 15:20:00,31.88,31.9,31.88,31.89,57800.0,25.3743,25.3902,25.3743,25.3823,57800.0
2005-09-28 15:30:00,31.89,31.91,31.85,31.85,21600.0,25.3823,25.3982,25.3504,25.3504,21600.0
2005-09-28 15:40:00,31.85,31.9,31.84,31.85,42100.0,25.3504,25.3902,25.3425,25.3504,42100.0
2005-09-28 15:50:00,31.85,31.91,31.85,31.91,46800.0,25.3504,25.3982,25.3504,25.3982,46800.0
2005-09-29 09:30:00,31.9,31.92,31.82,31.87,38400.0,25.3902,25.4061,25.3266,25.3663,38400.0
2005-09-29 09:40:00,31.87,31.9,31.81,31.81,24600.0,25.3663,25.3902,25.3186,25.3186,24600.0
2005-09-29 09:50:00,31.79,31.88,31.79,31.87,27300.0,25.3027,25.3743,25.3027,25.3663,27300.0
2005-09-29 10:00:00,31.82,31.88,31.8,31.85,19500.0,25.3266,25.3743,25.3106,25.3504,19500.0
2005-09-29 10:10:00,31.85,31.91,31.83,31.9,27600.0,25.3504,25.3982,25.3345,25.3902,27600.0
2005-09-29 10:20:00,31.89,31.91,31.87,31.91,21700.0,25.3823,25.3982,25.3663,25.3982,21700.0
2005-09-29 10:30:00,31.92,31.93,31.88,31.92,22700.0,25.4061,25.4141,25.3743,25.4061,22700.0
2005-09-29 10:40:00,31.92,32.0,31.92,31.97,25800.0,25.4061,25.4698,25.4061,25.4459,25800.0
2005-09-29 10:50:00,31.97,32.0,31.92,31.92,15700.0,25.4459,25.4698,25.4061,25.4061,15700.0
2005-09-29 11:00:00,31.93,31.96,31.91,31.95,39200.0,25.4141,25.438,25.3982,25.43,39200.0
2005-09-29 11:10:00,31.95,31.96,31.91,31.91,19500.0,25.43,25.438,25.3982,25.3982,19500.0
2005-09-29 11:20:00,31.92,31.99,31.92,31.97,39900.0,25.4061,25.4619,25.4061,25.4459,39900.0
2005-09-29 11:30:00,31.93,31.97,31.92,31.96,17300.0,25.4141,25.4459,25.4061,25.438,17300.0
2005-09-29 11:40:00,31.97,32.03,31.97,32.01,21600.0,25.4459,25.4937,25.4459,25.4778,21600.0
2005-09-29 11:50:00,32.01,32.18,32.0,32.06,33800.0,25.4778,25.6131,25.4698,25.5176,33800.0
2005-09-29 12:00:00,32.08,32.13,32.01,32.02,8100.0,25.5335,25.5733,25.4778,25.4857,8100.0
2005-09-29 12:10:00,32.01,32.04,32.0,32.04,11200.0,25.4778,25.5017,25.4698,25.5017,11200.0
2005-09-29 12:20:00,32.04,32.06,32.01,32.02,5100.0,25.5017,25.5176,25.4778,25.4857,5100.0
2005-09-29 12:30:00,32.03,32.04,32.0,32.0,4600.0,25.4937,25.5017,25.4698,25.4698,4600.0
2005-09-29 12:40:00,32.01,32.05,32.0,32.01,11800.0,25.4778,25.5096,25.4698,25.4778,11800.0
2005-09-29 12:50:00,32.01,32.07,32.01,32.05,10100.0,25.4778,25.5255,25.4778,25.5096,10100.0
2005-09-29 13:00:00,32.05,32.1,32.03,32.05,12800.0,25.5096,25.5494,25.4937,25.5096,12800.0
2005-09-29 13:10:00,32.06,32.11,32.05,32.11,16600.0,25.5176,25.5574,25.5096,25.5574,16600.0
2005-09-29 13:20:00,32.1,32.14,32.07,32.11,13000.0,25.5494,25.5812,25.5255,25.5574,13000.0
2005-09-29 13:30:00,32.12,32.2,32.08,32.11,15800.0,25.5653,25.629,25.5335,25.5574,15800.0
2005-09-29 13:40:00,32.1,32.16,32.09,32.14,20000.0,25.5494,25.5972,25.5415,25.5812,20000.0
2005-09-29 13:50:00,32.16,32.16,32.13,32.15,10100.0,25.5972,25.5972,25.5733,25.5892,10100.0
2005-09-29 14:00:00,32.15,32.23,32.15,32.21,21500.0,25.5892,25.6529,25.5892,25.637,21500.0
2005-09-29 14:10:00,32.22,32.23,32.17,32.17,12000.0,25.6449,25.6529,25.6051,25.6051,12000.0
2005-09-29 14:20:00,32.16,32.2,32.09,32.16,18300.0,25.5972,25.629,25.5415,25.5972,18300.0
2005-09-29 14:30:00,32.18,32.2,32.16,32.19,12300.0,25.6131,25.629,25.5972,25.621,12300.0
2005-09-29 14:40:00,32.2,32.2,32.12,32.12,19200.0,25.629,25.629,25.5653,25.5653,19200.0
2005-09-29 14:50:00,32.12,32.14,32.1,32.13,16500.0,25.5653,25.5812,25.5494,25.5733,16500.0
2005-09-29 15:00:00,32.13,32.16,32.12,32.16,16200.0,25.5733,25.5972,25.5653,25.5972,16200.0
2005-09-29 15:10:00,32.16,32.21,32.13,32.16,14900.0,25.5972,25.637,25.5733,25.5972,14900.0
2005-09-29 15:20:00,32.16,32.2,32.15,32.17,15800.0,25.5972,25.629,25.5892,25.6051,15800.0
2005-09-29 15:30:00,32.17,32.17,32.11,32.12,20100.0,25.6051,25.6051,25.5574,25.5653,20100.0
2005-09-29 15:40:00,32.11,32.11,32.07,32.07,15400.0,25.5574,25.5574,25.5255,25.5255,15400.0
2005-09-29 15:50:00,32.06,32.07,32.01,32.04,47700.0,25.5176,25.5255,25.4778,25.5017,47700.0
2005-09-30 09:30:00,32.01,32.21,32.0,32.2,11300.0,25.4778,25.637,25.4698,25.629,11300.0
2005-09-30 09:40:00,32.21,32.21,32.0,32.01,7900.0,25.637,25.637,25.4698,25.4778,7900.0
2005-09-30 09:50:00,32.0,32.09,31.99,32.08,8600.0,25.4698,25.5415,25.4619,25.5335,8600.0
2005-09-30 10:00:00,32.1,32.17,31.95,32.17,32100.0,25.5494,25.6051,25.43,25.6051,32100.0
2005-09-30 10:10:00,32.16,32.16,32.01,32.08,7900.0,25.5972,25.5972,25.4778,25.5335,7900.0
2005-09-30 10:20:00,32.09,32.19,32.09,32.14,10400.0,25.5415,25.621,25.5415,25.5812,10400.0
2005-09-30 10:30:00,32.13,32.13,32.04,32.04,4200.0,25.5733,25.5733,25.5017,25.5017,4200.0
2005-09-30 10:40:00,32.12,32.17,32.11,32.15,4800.0,25.5653,25.6051,25.5574,25.5892,4800.0
2005-09-30 10:50:00,32.15,32.22,32.07,32.11,9000.0,25.5892,25.6449,25.5255,25.5574,9000.0
2005-09-30 11:00:00,32.08,32.11,32.05,32.11,5700.0,25.5335,25.5574,25.5096,25.5574,5700.0
2005-09-30 11:10:00,32.11,32.11,32.06,32.06,5300.0,25.5574,25.5574,25.5176,25.5176,5300.0
2005-09-30 11:20:00,32.09,32.09,32.05,32.07,7800.0,25.5415,25.5415,25.5096,25.5255,7800.0
2005-09-30 11:30:00,32.07,32.07,32.05,32.05,6600.0,25.5255,25.5255,25.5096,25.5096,6600.0
2005-09-30 11:40:00,32.04,32.04,31.97,31.97,7800.0,25.5017,25.5017,25.4459,25.4459,7800.0
2005-09-30 11:50:00,31.99,32.0,31.95,31.98,3900.0,25.4619,25.4698,25.43,25.4539,3900.0
2005-09-30 12:00:00,31.98,32.0,31.98,31.98,6000.0,25.4539,25.4698,25.4539,25.4539,6000.0
2005-09-30 12:10:00,31.98,31.99,31.91,31.98,5900.0,25.4539,25.4619,25.3982,25.4539,5900.0
2005-09-30 12:20:00,31.98,32.0,31.95,31.97,8700.0,25.4539,25.4698,25.43,25.4459,8700.0
2005-09-30 12:30:00,31.97,32.03,31.95,32.03,9900.0,25.4459,25.4937,25.43,25.4937,9900.0
2005-09-30 12:40:00,32.05,32.05,31.97,32.0,7500.0,25.5096,25.5096,25.4459,25.4698,7500.0
2005-09-30 12:50:00,32.0,32.04,31.97,31.99,14300.0,25.4698,25.5017,25.4459,25.4619,14300.0
2005-09-30 13:00:00,31.98,32.0,31.97,31.98,5100.0,25.4539,25.4698,25.4459,25.4539,5100.0
2005-09-30 13:10:00,31.98,32.0,31.97,31.99,4000.0,25.4539,25.4698,25.4459,25.4619,4000.0
2005-09-30 13:20:00,31.99,31.99,31.97,31.98,6000.0,25.4619,25.4619,25.4459,25.4539,6000.0
2005-09-30 13:30:00,31.98,32.0,31.97,32.0,10500.0,25.4539,25.4698,25.4459,25.4698,10500.0
2005-09-30 13:40:00,32.01,32.08,31.99,32.08,8600.0,25.4778,25.5335,25.4619,25.5335,8600.0
2005-09-30 13:50:00,32.08,32.09,32.05,32.09,8300.0,25.5335,25.5415,25.5096,25.5415,8300.0
2005-09-30 14:00:00,32.08,32.1,32.07,32.09,6600.0,25.5335,25.5494,25.5255,25.5415,6600.0
2005-09-30 14:10:00,32.09,32.1,32.03,32.03,21500.0,25.5415,25.5494,25.4937,25.4937,21500.0
2005-09-30 14:20:00,32.04,32.08,32.03,32.03,5400.0,25.5017,25.5335,25.4937,25.4937,5400.0
2005-09-30 14:30:00,32.04,32.1,32.03,32.09,11000.0,25.5017,25.5494,25.4937,25.5415,11000.0
2005-09-30 14:40:00,32.08,32.12,32.06,32.12,9600.0,25.5335,25.5653,25.5176,25.5653,9600.0
2005-09-30 14:50:00,32.12,32.12,32.05,32.05,6500.0,25.5653,25.5653,25.5096,25.5096,6500.0
2005-09-30 15:00:00,32.06,32.07,32.03,32.05,24400.0,25.5176,25.5255,25.4937,25.5096,24400.0
2005-09-30 15:10:00,32.04,32.06,32.02,32.03,13900.0,25.5017,25.5176,25.4857,25.4937,13900.0
2005-09-30 15:20:00,32.03,32.03,31.96,31.97,28200.0,25.4937,25.4937,25.438,25.4459,28200.0
2005-09-30 15:30:00,31.96,31.98,31.94,31.94,19700.0,25.438,25.4539,25.4221,25.4221,19700.0
2005-09-30 15:40:00,31.94,31.94,31.88,31.9,43200.0,25.4221,25.4221,25.3743,25.3902,43200.0
2005-09-30 15:50:00,31.89,31.98,31.89,31.93,42600.0,25.3823,25.4539,25.3823,25.4141,42600.0
2005-10-03 09:30:00,32.49,32.49,32.16,32.26,101500.0,25.8598,25.8598,25.5972,25.6768,101500.0
2005-10-03 09:40:00,32.28,32.53,32.25,32.53,71600.0,25.6927,25.8917,25.6688,25.8917,71600.0
2005-10-03 09:50:00,32.54,32.56,32.48,32.55,32700.0,25.8996,25.9155,25.8519,25.9076,32700.0
2005-10-03 10:00:00,32.55,32.66,32.55,32.63,67800.0,25.9076,25.9951,25.9076,25.9713,67800.0
2005-10-03 10:10:00,32.63,32.79,32.63,32.79,43600.0,25.9713,26.0986,25.9713,26.0986,43600.0
2005-10-03 10:20:00,32.79,32.79,32.68,32.71,39600.0,26.0986,26.0986,26.0111,26.0349,39600.0
2005-10-03 10:30:00,32.71,32.79,32.65,32.66,35200.0,26.0349,26.0986,25.9872,25.9951,35200.0
2005-10-03 10:40:00,32.67,32.68,32.62,32.67,12500.0,26.0031,26.0111,25.9633,26.0031,12500.0
2005-10-03 10:50:00,32.68,32.68,32.61,32.62,15400.0,26.0111,26.0111,25.9553,25.9633,15400.0
2005-10-03 11:00:00,32.62,32.7,32.59,32.63,25100.0,25.9633,26.027,25.9394,25.9713,25100.0
2005-10-03 11:10:00,32.61,32.72,32.61,32.71,117100.0,25.9553,26.0429,25.9553,26.0349,117100.0
2005-10-03 11:20:00,32.72,32.72,32.57,32.58,35600.0,26.0429,26.0429,25.9235,25.9315,35600.0
2005-10-03 11:30:00,32.58,32.59,32.5,32.51,31500.0,25.9315,25.9394,25.8678,25.8757,31500.0
2005-10-03 11:40:00,32.51,32.52,32.49,32.52,14700.0,25.8757,25.8837,25.8598,25.8837,14700.0
2005-10-03 11:50:00,32.52,32.53,32.51,32.53,18700.0,25.8837,25.8917,25.8757,25.8917,18700.0
2005-10-03 12:00:00,32.53,32.53,32.45,32.51,51300.0,25.8917,25.8917,25.828,25.8757,51300.0
2005-10-03 12:10:00,32.52,32.6,32.51,32.6,14800.0,25.8837,25.9474,25.8757,25.9474,14800.0
2005-10-03 12:20:00,32.61,32.62,32.54,32.54,20100.0,25.9553,25.9633,25.8996,25.8996,20100.0
2005-10-03 12:30:00,32.54,32.56,32.53,32.55,20900.0,25.8996,25.9155,25.8917,25.9076,20900.0
2005-10-03 12:40:00,32.56,32.56,32.53,32.54,18800.0,25.9155,25.9155,25.8917,25.8996,18800.0
2005-10-03 12:50:00,32.54,32.54,32.49,32.49,9500.0,25.8996,25.8996,25.8598,25.8598,9500.0
2005-10-03 13:00:00,32.48,32.52,32.47,32.52,27300.0,25.8519,25.8837,25.8439,25.8837,27300.0
2005-10-03 13:10:00,32.52,32.53,32.5,32.52,10500.0,25.8837,25.8917,25.8678,25.8837,10500.0
2005-10-03 13:20:00,32.52,32.53,32.51,32.51,13500.0,25.8837,25.8917,25.8757,25.8757,13500.0
2005-10-03 13:30:00,32.52,32.53,32.51,32.51,13200.0,25.8837,25.8917,25.8757,25.8757,13200.0
2005-10-03 13:40:00,32.52,32.52,32.51,32.52,11200.0,25.8837,25.8837,25.8757,25.8837,11200.0
2005-10-03 13:50:00,32.52,32.54,32.51,32.53,13900.0,25.8837,25.8996,25.8757,25.8917,13900.0
2005-10-03 14:00:00,32.52,32.54,32.51,32.54,14500.0,25.8837,25.8996,25.8757,25.8996,14500.0
2005-10-03 14:10:00,32.55,32.55,32.52,32.54,15600.0,25.9076,25.9076,25.8837,25.8996,15600.0
2005-10-03 14:20:00,32.54,32.54,32.5,32.52,17100.0,25.8996,25.8996,25.8678,25.8837,17100.0
2005-10-03 14:30:00,32.52,32.55,32.5,32.54,15500.0,25.8837,25.9076,25.8678,25.8996,15500.0
2005-10-03 14:40:00,32.54,32.6,32.53,32.57,24800.0,25.8996,25.9474,25.8917,25.9235,24800.0
2005-10-03 14:50:00,32.57,32.57,32.54,32.54,41200.0,25.9235,25.9235,25.8996,25.8996,41200.0
2005-10-03 15:00:00,32.55,32.66,32.54,32.65,39500.0,25.9076,25.9951,25.8996,25.9872,39500.0
2005-10-03 15:10:00,32.65,32.67,32.54,32.59,29800.0,25.9872,26.0031,25.8996,25.9394,29800.0
2005-10-03 15:20:00,32.59,32.6,32.53,32.54,27100.0,25.9394,25.9474,25.8917,25.8996,27100.0
2005-10-03 15:30:00,32.54,32.57,32.54,32.55,29600.0,25.8996,25.9235,25.8996,25.9076,29600.0
2005-10-03 15:40:00,32.54,32.54,32.51,32.52,29400.0,25.8996,25.8996,25.8757,25.8837,29400.0
2005-10-03 15:50:00,32.52,32.52,32.43,32.43,93800.0,25.8837,25.8837,25.8121,25.8121,93800.0
2005-10-04 09:30:00,32.45,32.49,32.36,32.38,23600.0,25.828,25.8598,25.7564,25.7723,23600.0
2005-10-04 09:40:00,32.37,32.45,32.37,32.44,15000.0,25.7643,25.828,25.7643,25.82,15000.0
2005-10-04 09:50:00,32.43,32.45,32.42,32.45,6700.0,25.8121,25.828,25.8041,25.828,6700.0
2005-10-04 10:00:00,32.44,32.5,32.43,32.5,11400.0,25.82,25.8678,25.8121,25.8678,11400.0
2005-10-04 10:10:00,32.5,32.63,32.5,32.63,15200.0,25.8678,25.9713,25.8678,25.9713,15200.0
2005-10-04 10:20:00,32.63,32.63,32.56,32.62,13900.0,25.9713,25.9713,25.9155,25.9633,13900.0
2005-10-04 10:30:00,32.61,32.65,32.57,32.59,13200.0,25.9553,25.9872,25.9235,25.9394,13200.0
2005-10-04 10:40:00,32.59,32.59,32.56,32.56,4700.0,25.9394,25.9394,25.9155,25.9155,4700.0
2005-10-04 10:50:00,32.56,32.59,32.53,32.59,6700.0,25.9155,25.9394,25.8917,25.9394,6700.0
2005-10-04 11:00:00,32.58,32.6,32.44,32.46,10200.0,25.9315,25.9474,25.82,25.8359,10200.0
2005-10-04 11:10:00,32.47,32.48,32.44,32.45,10500.0,25.8439,25.8519,25.82,25.828,10500.0
2005-10-04 11:20:00,32.45,32.51,32.41,32.5,11000.0,25.828,25.8757,25.7962,25.8678,11000.0
2005-10-04 11:30:00,32.51,32.6,32.51,32.6,9200.0,25.8757,25.9474,25.8757,25.9474,9200.0
2005-10-04 11:40:00,32.6,32.62,32.58,32.62,10700.0,25.9474,25.9633,25.9315,25.9633,10700.0
2005-10-04 11:50:00,32.61,32.69,32.61,32.68,7400.0,25.9553,26.019,25.9553,26.0111,7400.0
2005-10-04 12:00:00,32.69,32.69,32.66,32.66,13300.0,26.019,26.019,25.9951,25.9951,13300.0
2005-10-04 12:10:00,32.66,32.68,32.62,32.63,12100.0,25.9951,26.0111,25.9633,25.9713,12100.0
2005-10-04 12:20:00,32.63,32.65,32.62,32.64,8400.0,25.9713,25.9872,25.9633,25.9792,8400.0
2005-10-04 12:30:00,32.65,32.66,32.59,32.6,8600.0,25.9872,25.9951,25.9394,25.9474,8600.0
2005-10-04 12:40:00,32.6,32.61,32.58,32.6,3500.0,25.9474,25.9553,25.9315,25.9474,3500.0
2005-10-04 12:50:00,32.59,32.59,32.58,32.58,2600.0,25.9394,25.9394,25.9315,25.9315,2600.0
2005-10-04 13:00:00,32.59,32.6,32.57,32.6,4900.0,25.9394,25.9474,25.9235,25.9474,4900.0
2005-10-04 13:10:00,32.61,32.61,32.58,32.59,4700.0,25.9553,25.9553,25.9315,25.9394,4700.0
2005-10-04 13:20:00,32.59,32.59,32.5,32.55,30900.0,25.9394,25.9394,25.8678,25.9076,30900.0
2005-10-04 13:30:00,32.56,32.56,32.53,32.55,5600.0,25.9155,25.9155,25.8917,25.9076,5600.0
2005-10-04 13:40:00,32.54,32.54,32.5,32.51,9600.0,25.8996,25.8996,25.8678,25.8757,9600.0
2005-10-04 13:50:00,32.51,32.52,32.48,32.52,7400.0,25.8757,25.8837,25.8519,25.8837,7400.0
2005-10-04 14:00:00,32.52,32.53,32.51,32.52,5800.0,25.8837,25.8917,25.8757,25.8837,5800.0
2005-10-04 14:10:00,32.53,32.56,32.53,32.55,7800.0,25.8917,25.9155,25.8917,25.9076,7800.0
2005-10-04 14:20:00,32.55,32.55,32.43,32.45,11800.0,25.9076,25.9076,25.8121,25.828,11800.0
2005-10-04 14:30:00,32.44,32.45,32.4,32.43,18900.0,25.82,25.828,25.7882,25.8121,18900.0
2005-10-04 14:40:00,32.42,32.52,32.4,32.4,12200.0,25.8041,25.8837,25.7882,25.7882,12200.0
2005-10-04 14:50:00,32.41,32.42,32.29,32.29,12700.0,25.7962,25.8041,25.7006,25.7006,12700.0
2005-10-04 15:00:00,32.29,32.38,32.28,32.33,17500.0,25.7006,25.7723,25.6927,25.7325,17500.0
2005-10-04 15:10:00,32.32,32.34,32.22,32.22,27600.0,25.7245,25.7404,25.6449,25.6449,27600.0
2005-10-04 15:20:00,32.23,32.23,32.2,32.21,22100.0,25.6529,25.6529,25.629,25.637,22100.0
2005-10-04 15:30:00,32.21,32.22,32.15,32.16,147500.0,25.637,25.6449,25.5892,25.5972,147500.0
2005-10-04 15:40:00,32.14,32.17,31.97,31.98,89300.0,25.5812,25.6051,25.4459,25.4539,89300.0
2005-10-04 15:50:00,31.98,31.99,31.9,31.9,134200.0,25.4539,25.4619,25.3902,25.3902,134200.0
2005-10-05 09:30:00,31.91,31.93,31.71,31.9,25200.0,25.3982,25.4141,25.239,25.3902,25200.0
2005-10-05 09:40:00,31.85,31.98,31.8,31.84,9600.0,25.3504,25.4539,25.3106,25.3425,9600.0
2005-10-05 09:50:00,31.86,31.95,31.8,31.89,7700.0,25.3584,25.43,25.3106,25.3823,7700.0
2005-10-05 10:00:00,31.91,31.91,31.68,31.68,18300.0,25.3982,25.3982,25.2151,25.2151,18300.0
2005-10-05 10:10:00,31.68,31.69,31.62,31.65,10400.0,25.2151,25.2231,25.1674,25.1912,10400.0
2005-10-05 10:20:00,31.64,31.66,31.64,31.64,13300.0,25.1833,25.1992,25.1833,25.1833,13300.0
2005-10-05 10:30:00,31.64,31.69,31.59,31.68,7300.0,25.1833,25.2231,25.1435,25.2151,7300.0
2005-10-05 10:40:00,31.68,31.74,31.67,31.73,6200.0,25.2151,25.2629,25.2072,25.2549,6200.0
2005-10-05 10:50:00,31.73,31.73,31.68,31.69,9800.0,25.2549,25.2549,25.2151,25.2231,9800.0
2005-10-05 11:00:00,31.69,31.69,31.62,31.64,15100.0,25.2231,25.2231,25.1674,25.1833,15100.0
2005-10-05 11:10:00,31.64,31.68,31.63,31.66,16700.0,25.1833,25.2151,25.1753,25.1992,16700.0
2005-10-05 11:20:00,31.66,31.66,31.53,31.53,8100.0,25.1992,25.1992,25.0957,25.0957,8100.0
2005-10-05 11:30:00,31.53,31.53,31.45,31.49,14700.0,25.0957,25.0957,25.0321,25.0639,14700.0
2005-10-05 11:40:00,31.49,31.55,31.45,31.48,12600.0,25.0639,25.1116,25.0321,25.0559,12600.0
2005-10-05 11:50:00,31.48,31.48,31.37,31.42,15000.0,25.0559,25.0559,24.9684,25.0082,15000.0
2005-10-05 12:00:00,31.41,31.45,31.4,31.44,28700.0,25.0002,25.0321,24.9923,25.0241,28700.0
2005-10-05 12:10:00,31.45,31.48,31.39,31.46,17600.0,25.0321,25.0559,24.9843,25.04,17600.0
2005-10-05 12:20:00,31.46,31.47,31.38,31.42,12100.0,25.04,25.048,24.9763,25.0082,12100.0
2005-10-05 12:30:00,31.41,31.43,31.39,31.42,12800.0,25.0002,25.0161,24.9843,25.0082,12800.0
2005-10-05 12:40:00,31.4,31.42,31.4,31.42,9500.0,24.9923,25.0082,24.9923,25.0082,9500.0
2005-10-05 12:50:00,31.43,31.48,31.42,31.47,9600.0,25.0161,25.0559,25.0082,25.048,9600.0
2005-10-05 13:00:00,31.47,31.57,31.47,31.57,10400.0,25.048,25.1276,25.048,25.1276,10400.0
2005-10-05 13:10:00,31.56,31.62,31.53,31.61,11700.0,25.1196,25.1674,25.0957,25.1594,11700.0
2005-10-05 13:20:00,31.6,31.71,31.6,31.65,8400.0,25.1514,25.239,25.1514,25.1912,8400.0
2005-10-05 13:30:00,31.64,31.74,31.6,31.73,22400.0,25.1833,25.2629,25.1514,25.2549,22400.0
2005-10-05 13:40:00,31.7,31.7,31.57,31.63,7300.0,25.231,25.231,25.1276,25.1753,7300.0
2005-10-05 13:50:00,31.63,31.63,31.6,31.61,6400.0,25.1753,25.1753,25.1514,25.1594,6400.0
2005-10-05 14:00:00,31.61,31.63,31.59,31.6,7200.0,25.1594,25.1753,25.1435,25.1514,7200.0
2005-10-05 14:10:00,31.58,31.69,31.55,31.68,12700.0,25.1355,25.2231,25.1116,25.2151,12700.0
2005-10-05 14:20:00,31.65,31.72,31.65,31.71,8700.0,25.1912,25.247,25.1912,25.239,8700.0
2005-10-05 14:30:00,31.69,31.72,31.63,31.67,20200.0,25.2231,25.247,25.1753,25.2072,20200.0
2005-10-05 14:40:00,31.67,31.72,31.6,31.63,13300.0,25.2072,25.247,25.1514,25.1753,13300.0
2005-10-05 14:50:00,31.62,31.68,31.61,31.61,15300.0,25.1674,25.2151,25.1594,25.1594,15300.0
2005-10-05 15:00:00,31.59,31.59,31.51,31.59,15100.0,25.1435,25.1435,25.0798,25.1435,15100.0
2005-10-05 15:10:00,31.58,31.58,31.51,31.52,11100.0,25.1355,25.1355,25.0798,25.0878,11100.0
2005-10-05 15:20:00,31.51,31.51,31.42,31.47,14100.0,25.0798,25.0798,25.0082,25.048,14100.0
2005-10-05 15:30:00,31.49,31.49,31.35,31.4,21000.0,25.0639,25.0639,24.9525,24.9923,21000.0
2005-10-05 15:40:00,31.4,31.41,31.27,31.29,18000.0,24.9923,25.0002,24.8888,24.9047,18000.0
2005-10-05 15:50:00,31.32,31.35,31.3,31.31,29700.0,24.9286,24.9525,24.9127,24.9206,29700.0
2005-10-06 09:30:00,31.26,31.6,31.26,31.37,28900.0,24.8808,25.1514,24.8808,24.9684,28900.0
2005-10-06 09:40:00,31.37,31.61,31.37,31.49,19900.0,24.9684,25.1594,24.9684,25.0639,19900.0
2005-10-06 09:50:00,31.51,31.62,31.45,31.48,19700.0,25.0798,25.1674,25.0321,25.0559,19700.0
2005-10-06 10:00:00,31.49,31.57,31.47,31.5,26800.0,25.0639,25.1276,25.048,25.0719,26800.0
2005-10-06 10:10:00,31.5,31.52,31.44,31.45,20900.0,25.0719,25.0878,25.0241,25.0321,20900.0
2005-10-06 10:20:00,31.45,31.46,31.42,31.42,7100.0,25.0321,25.04,25.0082,25.0082,7100.0
2005-10-06 10:30:00,31.45,31.46,31.38,31.38,10300.0,25.0321,25.04,24.9763,24.9763,10300.0
2005-10-06 10:40:00,31.37,31.42,31.35,31.38,10300.0,24.9684,25.0082,24.9525,24.9763,10300.0
2005-10-06 10:50:00,31.39,31.4,31.31,31.32,7800.0,24.9843,24.9923,24.9206,24.9286,7800.0
2005-10-06 11:00:00,31.33,31.36,31.29,31.33,8500.0,24.9365,24.9604,24.9047,24.9365,8500.0
2005-10-06 11:10:00,31.34,31.41,31.32,31.36,11500.0,24.9445,25.0002,24.9286,24.9604,11500.0
2005-10-06 11:20:00,31.37,31.39,31.28,31.3,11600.0,24.9684,24.9843,24.8967,24.9127,11600.0
2005-10-06 11:30:00,31.31,31.31,31.28,31.29,9000.0,24.9206,24.9206,24.8967,24.9047,9000.0
2005-10-06 11:40:00,31.3,31.32,31.26,31.31,15600.0,24.9127,24.9286,24.8808,24.9206,15600.0
2005-10-06 11:50:00,31.31,31.35,31.25,31.35,25100.0,24.9206,24.9525,24.8729,24.9525,25100.0
2005-10-06 12:00:00,31.35,31.41,31.33,31.4,21500.0,24.9525,25.0002,24.9365,24.9923,21500.0
2005-10-06 12:10:00,31.4,31.42,31.36,31.36,13200.0,24.9923,25.0082,24.9604,24.9604,13200.0
2005-10-06 12:20:00,31.36,31.41,31.3,31.3,19700.0,24.9604,25.0002,24.9127,24.9127,19700.0
2005-10-06 12:30:00,31.33,31.33,31.21,31.26,21500.0,24.9365,24.9365,24.841,24.8808,21500.0
2005-10-06 12:40:00,31.25,31.28,31.2,31.28,15900.0,24.8729,24.8967,24.8331,24.8967,15900.0
2005-10-06 12:50:00,31.27,31.27,31.22,31.26,8300.0,24.8888,24.8888,24.849,24.8808,8300.0
2005-10-06 13:00:00,31.26,31.3,31.25,31.27,9600.0,24.8808,24.9127,24.8729,24.8888,9600.0
2005-10-06 13:10:00,31.28,31.34,31.26,31.34,19400.0,24.8967,24.9445,24.8808,24.9445,19400.0
2005-10-06 13:20:00,31.32,31.32,31.23,31.26,11300.0,24.9286,24.9286,24.857,24.8808,11300.0
2005-10-06 13:30:00,31.26,31.27,31.22,31.23,12800.0,24.8808,24.8888,24.849,24.857,12800.0
2005-10-06 13:40:00,31.23,31.27,31.23,31.23,11400.0,24.857,24.8888,24.857,24.857,11400.0
2005-10-06 13:50:00,31.22,31.23,31.12,31.12,17100.0,24.849,24.857,24.7694,24.7694,17100.0
2005-10-06 14:00:00,31.12,31.16,31.1,31.14,23300.0,24.7694,24.8012,24.7535,24.7853,23300.0
2005-10-06 14:10:00,31.14,31.19,31.11,31.13,12200.0,24.7853,24.8251,24.7614,24.7774,12200.0
2005-10-06 14:20:00,31.13,31.15,31.04,31.07,19800.0,24.7774,24.7933,24.7057,24.7296,19800.0
2005-10-06 14:30:00,31.07,31.1,31.02,31.04,21200.0,24.7296,24.7535,24.6898,24.7057,21200.0
2005-10-06 14:40:00,31.04,31.18,31.04,31.16,23700.0,24.7057,24.8172,24.7057,24.8012,23700.0
2005-10-06 14:50:00,31.16,31.16,31.07,31.1,16500.0,24.8012,24.8012,24.7296,24.7535,16500.0
2005-10-06 15:00:00,31.1,31.1,31.04,31.06,15500.0,24.7535,24.7535,24.7057,24.7216,15500.0
2005-10-06 15:10:00,31.07,31.15,31.05,31.09,26000.0,24.7296,24.7933,24.7137,24.7455,26000.0
2005-10-06 15:20:00,31.09,31.1,30.97,30.97,27200.0,24.7455,24.7535,24.65,24.65,27200.0
2005-10-06 15:30:00,30.97,30.98,30.93,30.98,73900.0,24.65,24.658,24.6182,24.658,73900.0
2005-10-06 15:40:00,30.98,31.1,30.97,31.09,60700.0,24.658,24.7535,24.65,24.7455,60700.0
2005-10-06 15:50:00,31.06,31.11,31.06,31.07,48600.0,24.7216,24.7614,24.7216,24.7296,48600.0
2005-10-07 09:30:00,31.12,31.35,31.12,31.31,23200.0,24.7694,24.9525,24.7694,24.9206,23200.0
2005-10-07 09:40:00,31.31,31.4,31.23,31.24,9800.0,24.9206,24.9923,24.857,24.8649,9800.0
2005-10-07 09:50:00,31.24,31.4,31.15,31.4,13400.0,24.8649,24.9923,24.7933,24.9923,13400.0
2005-10-07 10:00:00,31.38,31.38,31.26,31.29,11700.0,24.9763,24.9763,24.8808,24.9047,11700.0
2005-10-07 10:10:00,31.29,31.36,31.28,31.31,11500.0,24.9047,24.9604,24.8967,24.9206,11500.0
2005-10-07 10:20:00,31.31,31.31,31.19,31.21,14600.0,24.9206,24.9206,24.8251,24.841,14600.0
2005-10-07 10:30:00,31.22,31.38,31.22,31.35,19600.0,24.849,24.9763,24.849,24.9525,19600.0
2005-10-07 10:40:00,31.35,31.35,31.22,31.23,17900.0,24.9525,24.9525,24.849,24.857,17900.0
2005-10-07 10:50:00,31.23,31.34,31.23,31.32,14900.0,24.857,24.9445,24.857,24.9286,14900.0
2005-10-07 11:00:00,31.34,31.42,31.3,31.3,18400.0,24.9445,25.0082,24.9127,24.9127,18400.0
2005-10-07 11:10:00,31.3,31.34,31.28,31.28,8300.0,24.9127,24.9445,24.8967,24.8967,8300.0
2005-10-07 11:20:00,31.28,31.34,31.25,31.34,17200.0,24.8967,24.9445,24.8729,24.9445,17200.0
2005-10-07 11:30:00,31.34,31.35,31.29,31.29,9600.0,24.9445,24.9525,24.9047,24.9047,9600.0
2005-10-07 11:40:00,31.29,31.29,31.24,31.25,7400.0,24.9047,24.9047,24.8649,24.8729,7400.0
2005-10-07 11:50:00,31.25,31.29,31.2,31.24,13800.0,24.8729,24.9047,24.8331,24.8649,13800.0
2005-10-07 12:00:00,31.24,31.29,31.21,31.26,9300.0,24.8649,24.9047,24.841,24.8808,9300.0
2005-10-07 12:10:00,31.26,31.26,31.19,31.24,11000.0,24.8808,24.8808,24.8251,24.8649,11000.0
2005-10-07 12:20:00,31.25,31.25,31.19,31.25,166700.0,24.8729,24.8729,24.8251,24.8729,166700.0
2005-10-07 12:30:00,31.23,31.24,31.16,31.16,3700.0,24.857,24.8649,24.8012,24.8012,3700.0
2005-10-07 12:40:00,31.16,31.2,31.16,31.19,8000.0,24.8012,24.8331,24.8012,24.8251,8000.0
2005-10-07 12:50:00,31.22,31.27,31.2,31.24,8900.0,24.849,24.8888,24.8331,24.8649,8900.0
2005-10-07 13:00:00,31.24,31.25,31.22,31.22,3100.0,24.8649,24.8729,24.849,24.849,3100.0
2005-10-07 13:10:00,31.23,31.23,31.18,31.22,7400.0,24.857,24.857,24.8172,24.849,7400.0
2005-10-07 13:20:00,31.21,31.25,31.21,31.21,8600.0,24.841,24.8729,24.841,24.841,8600.0
2005-10-07 13:30:00,31.2,31.21,31.18,31.2,7600.0,24.8331,24.841,24.8172,24.8331,7600.0
2005-10-07 13:40:00,31.21,31.22,31.17,31.2,7900.0,24.841,24.849,24.8092,24.8331,7900.0
2005-10-07 13:50:00,31.2,31.2,31.13,31.18,9500.0,24.8331,24.8331,24.7774,24.8172,9500.0
2005-10-07 14:00:00,31.17,31.21,31.15,31.2,16800.0,24.8092,24.841,24.7933,24.8331,16800.0
2005-10-07 14:10:00,31.19,31.22,31.19,31.22,6500.0,24.8251,24.849,24.8251,24.849,6500.0
2005-10-07 14:20:00,31.21,31.21,31.18,31.19,9100.0,24.841,24.841,24.8172,24.8251,9100.0
2005-10-07 14:30:00,31.19,31.25,31.19,31.25,15100.0,24.8251,24.8729,24.8251,24.8729,15100.0
2005-10-07 14:40:00,31.24,31.3,31.23,31.24,14500.0,24.8649,24.9127,24.857,24.8649,14500.0
2005-10-07 14:50:00,31.26,31.27,31.2,31.2,16200.0,24.8808,24.8888,24.8331,24.8331,16200.0
2005-10-07 15:00:00,31.19,31.22,31.16,31.22,19600.0,24.8251,24.849,24.8012,24.849,19600.0
2005-10-07 15:10:00,31.21,31.23,31.19,31.2,10200.0,24.841,24.857,24.8251,24.8331,10200.0
2005-10-07 15:20:00,31.19,31.25,31.16,31.21,15000.0,24.8251,24.8729,24.8012,24.841,15000.0
2005-10-07 15:30:00,31.21,31.22,31.2,31.21,10400.0,24.841,24.849,24.8331,24.841,10400.0
2005-10-07 15:40:00,31.21,31.24,31.2,31.23,15300.0,24.841,24.8649,24.8331,24.857,15300.0
2005-10-07 15:50:00,31.23,31.25,31.22,31.25,17800.0,24.857,24.8729,24.849,24.8729,17800.0
2005-10-10 09:30:00,32.1,32.1,31.92,31.92,27600.0,25.5494,25.5494,25.4061,25.4061,27600.0
2005-10-10 09:40:00,31.91,32.12,31.82,32.12,35000.0,25.3982,25.5653,25.3266,25.5653,35000.0
2005-10-10 09:50:00,32.12,32.15,32.0,32.01,27200.0,25.5653,25.5892,25.4698,25.4778,27200.0
2005-10-10 10:00:00,32.02,32.1,32.0,32.06,21700.0,25.4857,25.5494,25.4698,25.5176,21700.0
2005-10-10 10:10:00,32.06,32.11,32.0,32.08,11100.0,25.5176,25.5574,25.4698,25.5335,11100.0
2005-10-10 10:20:00,32.08,32.09,31.91,31.91,43100.0,25.5335,25.5415,25.3982,25.3982,43100.0
2005-10-10 10:30:00,31.92,31.94,31.86,31.89,13900.0,25.4061,25.4221,25.3584,25.3823,13900.0
2005-10-10 10:40:00,31.89,31.98,31.88,31.89,27900.0,25.3823,25.4539,25.3743,25.3823,27900.0
2005-10-10 10:50:00,31.88,31.95,31.88,31.88,17200.0,25.3743,25.43,25.3743,25.3743,17200.0
2005-10-10 11:00:00,31.9,32.02,31.9,31.97,29400.0,25.3902,25.4857,25.3902,25.4459,29400.0
2005-10-10 11:10:00,31.97,31.98,31.93,31.98,46500.0,25.4459,25.4539,25.4141,25.4539,46500.0
2005-10-10 11:20:00,31.98,31.98,31.94,31.96,8700.0,25.4539,25.4539,25.4221,25.438,8700.0
2005-10-10 11:30:00,31.95,31.95,31.91,31.91,10500.0,25.43,25.43,25.3982,25.3982,10500.0
2005-10-10 11:40:00,31.91,31.95,31.85,31.95,20000.0,25.3982,25.43,25.3504,25.43,20000.0
2005-10-10 11:50:00,31.94,31.95,31.9,31.93,18200.0,25.4221,25.43,25.3902,25.4141,18200.0
2005-10-10 12:00:00,31.93,31.95,31.91,31.94,17300.0,25.4141,25.43,25.3982,25.4221,17300.0
2005-10-10 12:10:00,31.94,31.97,31.94,31.95,6600.0,25.4221,25.4459,25.4221,25.43,6600.0
2005-10-10 12:20:00,31.94,31.95,31.93,31.94,10500.0,25.4221,25.43,25.4141,25.4221,10500.0
2005-10-10 12:30:00,31.95,31.95,31.93,31.94,8800.0,25.43,25.43,25.4141,25.4221,8800.0
2005-10-10 12:40:00,31.93,31.94,31.92,31.92,5800.0,25.4141,25.4221,25.4061,25.4061,5800.0
2005-10-10 12:50:00,31.92,31.96,31.92,31.95,13900.0,25.4061,25.438,25.4061,25.43,13900.0
2005-10-10 13:00:00,31.95,31.95,31.9,31.91,3700.0,25.43,25.43,25.3902,25.3982,3700.0
2005-10-10 13:10:00,31.91,31.92,31.89,31.9,12400.0,25.3982,25.4061,25.3823,25.3902,12400.0
2005-10-10 13:20:00,31.9,31.9,31.87,31.87,3400.0,25.3902,25.3902,25.3663,25.3663,3400.0
2005-10-10 13:30:00,31.88,31.91,31.85,31.85,18000.0,25.3743,25.3982,25.3504,25.3504,18000.0
2005-10-10 13:40:00,31.86,31.86,31.74,31.78,26800.0,25.3584,25.3584,25.2629,25.2947,26800.0
2005-10-10 13:50:00,31.78,31.81,31.77,31.81,15600.0,25.2947,25.3186,25.2868,25.3186,15600.0
2005-10-10 14:00:00,31.81,31.86,31.8,31.82,23500.0,25.3186,25.3584,25.3106,25.3266,23500.0
2005-10-10 14:10:00,31.83,31.86,31.81,31.83,21300.0,25.3345,25.3584,25.3186,25.3345,21300.0
2005-10-10 14:20:00,31.83,31.86,31.75,31.78,18600.0,25.3345,25.3584,25.2708,25.2947,18600.0
2005-10-10 14:30:00,31.77,31.78,31.68,31.68,31600.0,25.2868,25.2947,25.2151,25.2151,31600.0
2005-10-10 14:40:00,31.68,31.72,31.66,31.68,15800.0,25.2151,25.247,25.1992,25.2151,15800.0
2005-10-10 14:50:00,31.67,31.84,31.64,31.82,36400.0,25.2072,25.3425,25.1833,25.3266,36400.0
2005-10-10 15:00:00,31.82,31.86,31.8,31.85,24200.0,25.3266,25.3584,25.3106,25.3504,24200.0
2005-10-10 15:10:00,31.86,31.86,31.78,31.82,19900.0,25.3584,25.3584,25.2947,25.3266,19900.0
2005-10-10 15:20:00,31.81,31.87,31.81,31.83,22600.0,25.3186,25.3663,25.3186,25.3345,22600.0
2005-10-10 15:30:00,31.83,31.84,31.78,31.84,31800.0,25.3345,25.3425,25.2947,25.3425,31800.0
2005-10-10 15:40:00,31.83,31.84,31.81,31.81,34300.0,25.3345,25.3425,25.3186,25.3186,34300.0
2005-10-10 15:50:00,31.81,31.85,31.79,31.84,56900.0,25.3186,25.3504,25.3027,25.3425,56900.0
2005-10-11 09:30:00,31.84,32.03,31.79,32.03,16400.0,25.3425,25.4937,25.3027,25.4937,16400.0
2005-10-11 09:40:00,31.96,31.99,31.9,31.95,7200.0,25.438,25.4619,25.3902,25.43,7200.0
2005-10-11 09:50:00,31.93,31.95,31.88,31.89,7500.0,25.4141,25.43,25.3743,25.3823,7500.0
2005-10-11 10:00:00,31.92,31.94,31.83,31.94,8200.0,25.4061,25.4221,25.3345,25.4221,8200.0
2005-10-11 10:10:00,31.94,31.97,31.91,31.92,9500.0,25.4221,25.4459,25.3982,25.4061,9500.0
2005-10-11 10:20:00,31.91,31.96,31.87,31.93,5100.0,25.3982,25.438,25.3663,25.4141,5100.0
2005-10-11 10:30:00,31.93,32.01,31.9,31.91,7600.0,25.4141,25.4778,25.3902,25.3982,7600.0
2005-10-11 10:40:00,31.89,31.9,31.83,31.87,6200.0,25.3823,25.3902,25.3345,25.3663,6200.0
2005-10-11 10:50:00,31.88,31.88,31.8,31.86,8500.0,25.3743,25.3743,25.3106,25.3584,8500.0
2005-10-11 11:00:00,31.86,31.88,31.82,31.86,5300.0,25.3584,25.3743,25.3266,25.3584,5300.0
2005-10-11 11:10:00,31.85,31.85,31.83,31.85,3800.0,25.3504,25.3504,25.3345,25.3504,3800.0
2005-10-11 11:20:00,31.84,31.84,31.79,31.8,2200.0,25.3425,25.3425,25.3027,25.3106,2200.0
2005-10-11 11:30:00,31.77,31.78,31.74,31.74,4200.0,25.2868,25.2947,25.2629,25.2629,4200.0
2005-10-11 11:40:00,31.74,31.76,31.72,31.75,5200.0,25.2629,25.2788,25.247,25.2708,5200.0
2005-10-11 11:50:00,31.74,31.77,31.72,31.77,6400.0,25.2629,25.2868,25.247,25.2868,6400.0
2005-10-11 12:00:00,31.77,31.79,31.76,31.79,3800.0,25.2868,25.3027,25.2788,25.3027,3800.0
2005-10-11 12:10:00,31.78,31.78,31.72,31.73,6400.0,25.2947,25.2947,25.247,25.2549,6400.0
2005-10-11 12:20:00,31.72,31.77,31.71,31.73,8800.0,25.247,25.2868,25.239,25.2549,8800.0
2005-10-11 12:30:00,31.73,31.79,31.72,31.79,6400.0,25.2549,25.3027,25.247,25.3027,6400.0
2005-10-11 12:40:00,31.79,31.81,31.76,31.8,6400.0,25.3027,25.3186,25.2788,25.3106,6400.0
2005-10-11 12:50:00,31.77,31.79,31.76,31.78,8100.0,25.2868,25.3027,25.2788,25.2947,8100.0
2005-10-11 13:00:00,31.76,31.79,31.75,31.76,7200.0,25.2788,25.3027,25.2708,25.2788,7200.0
2005-10-11 13:10:00,31.79,31.84,31.77,31.79,4000.0,25.3027,25.3425,25.2868,25.3027,4000.0
2005-10-11 13:20:00,31.78,31.8,31.77,31.8,5700.0,25.2947,25.3106,25.2868,25.3106,5700.0
2005-10-11 13:30:00,31.78,31.8,31.76,31.79,7700.0,25.2947,25.3106,25.2788,25.3027,7700.0
2005-10-11 13:40:00,31.76,31.77,31.72,31.72,10100.0,25.2788,25.2868,25.247,25.247,10100.0
2005-10-11 13:50:00,31.71,31.73,31.7,31.71,9400.0,25.239,25.2549,25.231,25.239,9400.0
2005-10-11 14:00:00,31.7,31.7,31.63,31.66,25000.0,25.231,25.231,25.1753,25.1992,25000.0
2005-10-11 14:10:00,31.67,31.8,31.67,31.78,25900.0,25.2072,25.3106,25.2072,25.2947,25900.0
2005-10-11 14:20:00,31.76,31.76,31.69,31.69,15100.0,25.2788,25.2788,25.2231,25.2231,15100.0
2005-10-11 14:30:00,31.68,31.7,31.64,31.65,22300.0,25.2151,25.231,25.1833,25.1912,22300.0
2005-10-11 14:40:00,31.66,31.67,31.61,31.65,16300.0,25.1992,25.2072,25.1594,25.1912,16300.0
2005-10-11 14:50:00,31.65,31.66,31.57,31.61,30300.0,25.1912,25.1992,25.1276,25.1594,30300.0
2005-10-11 15:00:00,31.58,31.67,31.54,31.67,39400.0,25.1355,25.2072,25.1037,25.2072,39400.0
2005-10-11 15:10:00,31.68,31.73,31.67,31.72,35100.0,25.2151,25.2549,25.2072,25.247,35100.0
2005-10-11 15:20:00,31.71,31.71,31.6,31.63,47000.0,25.239,25.239,25.1514,25.1753,47000.0
2005-10-11 15:30:00,31.62,31.64,31.62,31.64,13600.0,25.1674,25.1833,25.1674,25.1833,13600.0
2005-10-11 15:40:00,31.64,31.73,31.64,31.73,50400.0,25.1833,25.2549,25.1833,25.2549,50400.0
2005-10-11 15:50:00,31.72,31.73,31.7,31.71,37800.0,25.247,25.2549,25.231,25.239,37800.0
2005-10-12 09:30:00,31.7,31.77,31.64,31.76,17700.0,25.231,25.2868,25.1833,25.2788,17700.0
2005-10-12 09:40:00,31.75,31.95,31.66,31.94,16800.0,25.2708,25.43,25.1992,25.4221,16800.0
2005-10-12 09:50:00,31.85,31.97,31.85,31.94,14000.0,25.3504,25.4459,25.3504,25.4221,14000.0
2005-10-12 10:00:00,31.96,31.97,31.91,31.94,14200.0,25.438,25.4459,25.3982,25.4221,14200.0
2005-10-12 10:10:00,31.95,32.01,31.93,32.0,16100.0,25.43,25.4778,25.4141,25.4698,16100.0
2005-10-12 10:20:00,31.99,31.99,31.89,31.92,15100.0,25.4619,25.4619,25.3823,25.4061,15100.0
2005-10-12 10:30:00,31.92,31.93,31.8,31.88,24700.0,25.4061,25.4141,25.3106,25.3743,24700.0
2005-10-12 10:40:00,31.86,31.96,31.86,31.96,10900.0,25.3584,25.438,25.3584,25.438,10900.0
2005-10-12 10:50:00,31.94,31.96,31.9,31.96,25300.0,25.4221,25.438,25.3902,25.438,25300.0
2005-10-12 11:00:00,31.96,32.05,31.96,32.01,17500.0,25.438,25.5096,25.438,25.4778,17500.0
2005-10-12 11:10:00,32.02,32.06,31.98,32.06,17500.0,25.4857,25.5176,25.4539,25.5176,17500.0
2005-10-12 11:20:00,32.03,32.08,31.98,32.01,11400.0,25.4937,25.5335,25.4539,25.4778,11400.0
2005-10-12 11:30:00,32.01,32.01,31.99,31.99,8300.0,25.4778,25.4778,25.4619,25.4619,8300.0
2005-10-12 11:40:00,31.98,31.99,31.95,31.95,13800.0,25.4539,25.4619,25.43,25.43,13800.0
2005-10-12 11:50:00,31.95,31.96,31.91,31.93,21700.0,25.43,25.438,25.3982,25.4141,21700.0
2005-10-12 12:00:00,31.93,31.97,31.86,31.96,15800.0,25.4141,25.4459,25.3584,25.438,15800.0
2005-10-12 12:10:00,31.93,31.96,31.93,31.94,15500.0,25.4141,25.438,25.4141,25.4221,15500.0
2005-10-12 12:20:00,31.95,31.96,31.94,31.96,13800.0,25.43,25.438,25.4221,25.438,13800.0
2005-10-12 12:30:00,31.97,32.0,31.95,31.98,11200.0,25.4459,25.4698,25.43,25.4539,11200.0
2005-10-12 12:40:00,31.98,32.01,31.97,31.97,11200.0,25.4539,25.4778,25.4459,25.4459,11200.0
2005-10-12 12:50:00,31.97,32.01,31.97,32.0,13500.0,25.4459,25.4778,25.4459,25.4698,13500.0
2005-10-12 13:00:00,31.99,32.01,31.96,32.01,10700.0,25.4619,25.4778,25.438,25.4778,10700.0
2005-10-12 13:10:00,32.0,32.0,31.95,31.99,22300.0,25.4698,25.4698,25.43,25.4619,22300.0
2005-10-12 13:20:00,32.0,32.01,31.96,31.96,15700.0,25.4698,25.4778,25.438,25.438,15700.0
2005-10-12 13:30:00,31.96,32.0,31.9,32.0,15300.0,25.438,25.4698,25.3902,25.4698,15300.0
2005-10-12 13:40:00,31.97,31.99,31.95,31.96,7800.0,25.4459,25.4619,25.43,25.438,7800.0
2005-10-12 13:50:00,31.96,32.08,31.96,32.06,39700.0,25.438,25.5335,25.438,25.5176,39700.0
2005-10-12 14:00:00,32.06,32.06,31.98,31.98,24000.0,25.5176,25.5176,25.4539,25.4539,24000.0
2005-10-12 14:10:00,31.95,31.95,31.89,31.92,21500.0,25.43,25.43,25.3823,25.4061,21500.0
2005-10-12 14:20:00,31.88,31.91,31.77,31.91,27800.0,25.3743,25.3982,25.2868,25.3982,27800.0
2005-10-12 14:30:00,31.9,31.9,31.77,31.79,13800.0,25.3902,25.3902,25.2868,25.3027,13800.0
2005-10-12 14:40:00,31.78,31.84,31.73,31.76,17700.0,25.2947,25.3425,25.2549,25.2788,17700.0
2005-10-12 14:50:00,31.75,31.77,31.73,31.76,13100.0,25.2708,25.2868,25.2549,25.2788,13100.0
2005-10-12 15:00:00,31.76,31.86,31.68,31.75,20500.0,25.2788,25.3584,25.2151,25.2708,20500.0
2005-10-12 15:10:00,31.73,31.76,31.71,31.73,20400.0,25.2549,25.2788,25.239,25.2549,20400.0
2005-10-12 15:20:00,31.75,31.82,31.73,31.76,22700.0,25.2708,25.3266,25.2549,25.2788,22700.0
2005-10-12 15:30:00,31.77,31.78,31.7,31.7,20200.0,25.2868,25.2947,25.231,25.231,20200.0
2005-10-12 15:40:00,31.71,31.76,31.68,31.76,32800.0,25.239,25.2788,25.2151,25.2788,32800.0
2005-10-12 15:50:00,31.76,31.8,31.7,31.71,24100.0,25.2788,25.3106,25.231,25.239,24100.0
2005-10-13 09:30:00,31.56,31.82,31.56,31.82,10800.0,25.1196,25.3266,25.1196,25.3266,10800.0
2005-10-13 09:40:00,31.8,31.88,31.65,31.74,5000.0,25.3106,25.3743,25.1912,25.2629,5000.0
2005-10-13 09:50:00,31.7,31.79,31.67,31.79,8200.0,25.231,25.3027,25.2072,25.3027,8200.0
2005-10-13 10:00:00,31.84,31.95,31.81,31.93,25100.0,25.3425,25.43,25.3186,25.4141,25100.0
2005-10-13 10:10:00,31.93,32.03,31.92,32.03,8000.0,25.4141,25.4937,25.4061,25.4937,8000.0
2005-10-13 10:20:00,32.01,32.17,32.01,32.16,18900.0,25.4778,25.6051,25.4778,25.5972,18900.0
2005-10-13 10:30:00,32.18,32.2,32.1,32.16,16800.0,25.6131,25.629,25.5494,25.5972,16800.0
2005-10-13 10:40:00,32.16,32.16,32.09,32.09,10700.0,25.5972,25.5972,25.5415,25.5415,10700.0
2005-10-13 10:50:00,32.1,32.1,31.96,31.97,10600.0,25.5494,25.5494,25.438,25.4459,10600.0
2005-10-13 11:00:00,31.98,32.02,31.98,32.0,13900.0,25.4539,25.4857,25.4539,25.4698,13900.0
2005-10-13 11:10:00,32.0,32.0,31.86,31.86,11000.0,25.4698,25.4698,25.3584,25.3584,11000.0
2005-10-13 11:20:00,31.86,31.95,31.84,31.92,11000.0,25.3584,25.43,25.3425,25.4061,11000.0
2005-10-13 11:30:00,31.91,31.91,31.73,31.75,13700.0,25.3982,25.3982,25.2549,25.2708,13700.0
2005-10-13 11:40:00,31.75,31.78,31.68,31.7,18600.0,25.2708,25.2947,25.2151,25.231,18600.0
2005-10-13 11:50:00,31.7,31.72,31.59,31.64,14700.0,25.231,25.247,25.1435,25.1833,14700.0
2005-10-13 12:00:00,31.65,31.75,31.65,31.66,14600.0,25.1912,25.2708,25.1912,25.1992,14600.0
2005-10-13 12:10:00,31.64,31.71,31.64,31.69,8200.0,25.1833,25.239,25.1833,25.2231,8200.0
2005-10-13 12:20:00,31.69,31.73,31.64,31.66,13600.0,25.2231,25.2549,25.1833,25.1992,13600.0
2005-10-13 12:30:00,31.66,31.69,31.66,31.69,8400.0,25.1992,25.2231,25.1992,25.2231,8400.0
2005-10-13 12:40:00,31.69,31.8,31.68,31.76,41300.0,25.2231,25.3106,25.2151,25.2788,41300.0
2005-10-13 12:50:00,31.76,31.78,31.65,31.68,15600.0,25.2788,25.2947,25.1912,25.2151,15600.0
2005-10-13 13:00:00,31.68,31.69,31.65,31.67,5600.0,25.2151,25.2231,25.1912,25.2072,5600.0
2005-10-13 13:10:00,31.66,31.67,31.6,31.6,21400.0,25.1992,25.2072,25.1514,25.1514,21400.0
2005-10-13 13:20:00,31.6,31.64,31.6,31.6,7200.0,25.1514,25.1833,25.1514,25.1514,7200.0
2005-10-13 13:30:00,31.6,31.6,31.58,31.59,9200.0,25.1514,25.1514,25.1355,25.1435,9200.0
2005-10-13 13:40:00,31.59,31.59,31.51,31.53,11700.0,25.1435,25.1435,25.0798,25.0957,11700.0
2005-10-13 13:50:00,31.54,31.64,31.54,31.59,16600.0,25.1037,25.1833,25.1037,25.1435,16600.0
2005-10-13 14:00:00,31.59,31.65,31.54,31.61,31000.0,25.1435,25.1912,25.1037,25.1594,31000.0
2005-10-13 14:10:00,31.61,31.63,31.51,31.58,29700.0,25.1594,25.1753,25.0798,25.1355,29700.0
2005-10-13 14:20:00,31.57,31.67,31.56,31.57,30000.0,25.1276,25.2072,25.1196,25.1276,30000.0
2005-10-13 14:30:00,31.56,31.67,31.56,31.66,44200.0,25.1196,25.2072,25.1196,25.1992,44200.0
2005-10-13 14:40:00,31.65,31.68,31.61,31.62,21400.0,25.1912,25.2151,25.1594,25.1674,21400.0
2005-10-13 14:50:00,31.62,31.62,31.57,31.58,12000.0,25.1674,25.1674,25.1276,25.1355,12000.0
2005-10-13 15:00:00,31.58,31.63,31.55,31.59,17100.0,25.1355,25.1753,25.1116,25.1435,17100.0
2005-10-13 15:10:00,31.59,31.62,31.58,31.59,14400.0,25.1435,25.1674,25.1355,25.1435,14400.0
2005-10-13 15:20:00,31.59,31.64,31.58,31.63,20800.0,25.1435,25.1833,25.1355,25.1753,20800.0
2005-10-13 15:30:00,31.63,31.63,31.57,31.63,28000.0,25.1753,25.1753,25.1276,25.1753,28000.0
2005-10-13 15:40:00,31.63,31.66,31.61,31.65,26000.0,25.1753,25.1992,25.1594,25.1912,26000.0
2005-10-13 15:50:00,31.64,31.67,31.6,31.64,49300.0,25.1833,25.2072,25.1514,25.1833,49300.0
2005-10-14 09:30:00,31.85,31.85,31.65,31.7,18500.0,25.3504,25.3504,25.1912,25.231,18500.0
2005-10-14 09:40:00,31.71,31.71,31.59,31.6,19700.0,25.239,25.239,25.1435,25.1514,19700.0
2005-10-14 09:50:00,31.61,31.65,31.5,31.52,10500.0,25.1594,25.1912,25.0719,25.0878,10500.0
2005-10-14 10:00:00,31.55,31.68,31.54,31.61,6700.0,25.1116,25.2151,25.1037,25.1594,6700.0
2005-10-14 10:10:00,31.59,31.64,31.47,31.49,7600.0,25.1435,25.1833,25.048,25.0639,7600.0
2005-10-14 10:20:00,31.51,31.61,31.51,31.6,5900.0,25.0798,25.1594,25.0798,25.1514,5900.0
2005-10-14 10:30:00,31.6,31.75,31.59,31.75,9800.0,25.1514,25.2708,25.1435,25.2708,9800.0
2005-10-14 10:40:00,31.75,31.78,31.69,31.78,18900.0,25.2708,25.2947,25.2231,25.2947,18900.0
2005-10-14 10:50:00,31.78,31.78,31.65,31.66,16800.0,25.2947,25.2947,25.1912,25.1992,16800.0
2005-10-14 11:00:00,31.64,31.7,31.6,31.69,33200.0,25.1833,25.231,25.1514,25.2231,33200.0
2005-10-14 11:10:00,31.69,31.75,31.63,31.75,20500.0,25.2231,25.2708,25.1753,25.2708,20500.0
2005-10-14 11:20:00,31.75,31.8,31.72,31.78,19000.0,25.2708,25.3106,25.247,25.2947,19000.0
2005-10-14 11:30:00,31.74,31.74,31.7,31.72,4100.0,25.2629,25.2629,25.231,25.247,4100.0
2005-10-14 11:40:00,31.73,31.74,31.71,31.73,10100.0,25.2549,25.2629,25.239,25.2549,10100.0
2005-10-14 11:50:00,31.74,31.85,31.72,31.84,10100.0,25.2629,25.3504,25.247,25.3425,10100.0
2005-10-14 12:00:00,31.83,31.94,31.83,31.93,13500.0,25.3345,25.4221,25.3345,25.4141,13500.0
2005-10-14 12:10:00,31.93,31.95,31.88,31.94,6000.0,25.4141,25.43,25.3743,25.4221,6000.0
2005-10-14 12:20:00,31.94,31.94,31.88,31.9,5500.0,25.4221,25.4221,25.3743,25.3902,5500.0
2005-10-14 12:30:00,31.9,31.91,31.86,31.87,4800.0,25.3902,25.3982,25.3584,25.3663,4800.0
2005-10-14 12:40:00,31.87,31.87,31.84,31.84,3400.0,25.3663,25.3663,25.3425,25.3425,3400.0
2005-10-14 12:50:00,31.85,31.85,31.67,31.68,8200.0,25.3504,25.3504,25.2072,25.2151,8200.0
2005-10-14 13:00:00,31.68,31.77,31.66,31.71,6500.0,25.2151,25.2868,25.1992,25.239,6500.0
2005-10-14 13:10:00,31.75,31.78,31.72,31.75,3800.0,25.2708,25.2947,25.247,25.2708,3800.0
2005-10-14 13:20:00,31.74,31.8,31.74,31.79,3700.0,25.2629,25.3106,25.2629,25.3027,3700.0
2005-10-14 13:30:00,31.79,31.81,31.73,31.75,5500.0,25.3027,25.3186,25.2549,25.2708,5500.0
2005-10-14 13:40:00,31.75,31.8,31.75,31.77,4400.0,25.2708,25.3106,25.2708,25.2868,4400.0
2005-10-14 13:50:00,31.79,31.8,31.76,31.78,3100.0,25.3027,25.3106,25.2788,25.2947,3100.0
2005-10-14 14:00:00,31.76,31.77,31.69,31.73,6800.0,25.2788,25.2868,25.2231,25.2549,6800.0
2005-10-14 14:10:00,31.73,31.74,31.69,31.69,4700.0,25.2549,25.2629,25.2231,25.2231,4700.0
2005-10-14 14:20:00,31.69,31.77,31.65,31.77,11800.0,25.2231,25.2868,25.1912,25.2868,11800.0
2005-10-14 14:30:00,31.78,31.78,31.73,31.78,11100.0,25.2947,25.2947,25.2549,25.2947,11100.0
2005-10-14 14:40:00,31.78,31.78,31.73,31.73,9900.0,25.2947,25.2947,25.2549,25.2549,9900.0
2005-10-14 14:50:00,31.75,31.83,31.75,31.82,7500.0,25.2708,25.3345,25.2708,25.3266,7500.0
2005-10-14 15:00:00,31.82,31.86,31.82,31.85,6100.0,25.3266,25.3584,25.3266,25.3504,6100.0
2005-10-14 15:10:00,31.85,31.86,31.78,31.79,21900.0,25.3504,25.3584,25.2947,25.3027,21900.0
2005-10-14 15:20:00,31.78,31.81,31.75,31.8,20200.0,25.2947,25.3186,25.2708,25.3106,20200.0
2005-10-14 15:30:00,31.8,31.8,31.76,31.77,20500.0,25.3106,25.3106,25.2788,25.2868,20500.0
2005-10-14 15:40:00,31.78,31.78,31.72,31.72,7800.0,25.2947,25.2947,25.247,25.247,7800.0
2005-10-14 15:50:00,31.73,31.79,31.73,31.79,21400.0,25.2549,25.3027,25.2549,25.3027,21400.0
2005-10-17 09:30:00,31.72,31.73,31.57,31.66,12900.0,25.247,25.2549,25.1276,25.1992,12900.0
2005-10-17 09:40:00,31.67,31.68,31.54,31.62,7400.0,25.2072,25.2151,25.1037,25.1674,7400.0
2005-10-17 09:50:00,31.62,31.63,31.54,31.58,11200.0,25.1674,25.1753,25.1037,25.1355,11200.0
2005-10-17 10:00:00,31.58,31.64,31.58,31.6,12200.0,25.1355,25.1833,25.1355,25.1514,12200.0
2005-10-17 10:10:00,31.58,31.7,31.58,31.7,7900.0,25.1355,25.231,25.1355,25.231,7900.0
2005-10-17 10:20:00,31.69,31.75,31.69,31.75,11300.0,25.2231,25.2708,25.2231,25.2708,11300.0
2005-10-17 10:30:00,31.75,31.8,31.75,31.79,6300.0,25.2708,25.3106,25.2708,25.3027,6300.0
2005-10-17 10:40:00,31.79,31.81,31.76,31.77,5300.0,25.3027,25.3186,25.2788,25.2868,5300.0
2005-10-17 10:50:00,31.77,31.77,31.75,31.77,18000.0,25.2868,25.2868,25.2708,25.2868,18000.0
2005-10-17 11:00:00,31.76,31.81,31.75,31.76,10800.0,25.2788,25.3186,25.2708,25.2788,10800.0
2005-10-17 11:10:00,31.76,31.82,31.75,31.82,4500.0,25.2788,25.3266,25.2708,25.3266,4500.0
2005-10-17 11:20:00,31.82,31.82,31.74,31.75,10300.0,25.3266,25.3266,25.2629,25.2708,10300.0
2005-10-17 11:30:00,31.74,31.75,31.72,31.75,6400.0,25.2629,25.2708,25.247,25.2708,6400.0
2005-10-17 11:40:00,31.75,31.77,31.69,31.77,8000.0,25.2708,25.2868,25.2231,25.2868,8000.0
2005-10-17 11:50:00,31.77,31.77,31.75,31.77,5700.0,25.2868,25.2868,25.2708,25.2868,5700.0
2005-10-17 12:00:00,31.77,31.78,31.7,31.71,17000.0,25.2868,25.2947,25.231,25.239,17000.0
2005-10-17 12:10:00,31.71,31.72,31.67,31.71,15600.0,25.239,25.247,25.2072,25.239,15600.0
2005-10-17 12:20:00,31.71,31.71,31.66,31.68,9600.0,25.239,25.239,25.1992,25.2151,9600.0
2005-10-17 12:30:00,31.65,31.7,31.65,31.68,9500.0,25.1912,25.231,25.1912,25.2151,9500.0
2005-10-17 12:40:00,31.65,31.68,31.58,31.68,15000.0,25.1912,25.2151,25.1355,25.2151,15000.0
2005-10-17 12:50:00,31.68,31.69,31.63,31.65,13100.0,25.2151,25.2231,25.1753,25.1912,13100.0
2005-10-17 13:00:00,31.66,31.66,31.59,31.62,8200.0,25.1992,25.1992,25.1435,25.1674,8200.0
2005-10-17 13:10:00,31.61,31.67,31.6,31.67,14700.0,25.1594,25.2072,25.1514,25.2072,14700.0
2005-10-17 13:20:00,31.67,31.67,31.64,31.66,13400.0,25.2072,25.2072,25.1833,25.1992,13400.0
2005-10-17 13:30:00,31.67,31.67,31.62,31.64,32300.0,25.2072,25.2072,25.1674,25.1833,32300.0
2005-10-17 13:40:00,31.65,31.65,31.63,31.65,43700.0,25.1912,25.1912,25.1753,25.1912,43700.0
2005-10-17 13:50:00,31.65,31.66,31.62,31.63,7900.0,25.1912,25.1992,25.1674,25.1753,7900.0
2005-10-17 14:00:00,31.63,31.63,31.61,31.62,7500.0,25.1753,25.1753,25.1594,25.1674,7500.0
2005-10-17 14:10:00,31.62,31.64,31.6,31.62,8500.0,25.1674,25.1833,25.1514,25.1674,8500.0
2005-10-17 14:20:00,31.63,31.63,31.58,31.59,6000.0,25.1753,25.1753,25.1355,25.1435,6000.0
2005-10-17 14:30:00,31.59,31.61,31.59,31.61,6700.0,25.1435,25.1594,25.1435,25.1594,6700.0
2005-10-17 14:40:00,31.61,31.65,31.61,31.63,9400.0,25.1594,25.1912,25.1594,25.1753,9400.0
2005-10-17 14:50:00,31.63,31.65,31.62,31.64,23000.0,25.1753,25.1912,25.1674,25.1833,23000.0
2005-10-17 15:00:00,31.64,31.64,31.62,31.62,26400.0,25.1833,25.1833,25.1674,25.1674,26400.0
2005-10-17 15:10:00,31.64,31.67,31.63,31.66,18000.0,25.1833,25.2072,25.1753,25.1992,18000.0
2005-10-17 15:20:00,31.66,31.67,31.65,31.67,17100.0,25.1992,25.2072,25.1912,25.2072,17100.0
2005-10-17 15:30:00,31.67,31.68,31.66,31.68,25300.0,25.2072,25.2151,25.1992,25.2151,25300.0
2005-10-17 15:40:00,31.69,31.8,31.68,31.78,30800.0,25.2231,25.3106,25.2151,25.2947,30800.0
2005-10-17 15:50:00,31.78,31.78,31.7,31.74,63100.0,25.2947,25.2947,25.231,25.2629,63100.0
2005-10-18 09:30:00,32.47,32.64,32.25,32.29,107200.0,25.8439,25.9792,25.6688,25.7006,107200.0
2005-10-18 09:40:00,32.26,32.28,32.03,32.21,61900.0,25.6768,25.6927,25.4937,25.637,61900.0
2005-10-18 09:50:00,32.21,32.33,32.2,32.32,46200.0,25.637,25.7325,25.629,25.7245,46200.0
2005-10-18 10:00:00,32.33,32.48,32.33,32.45,92300.0,25.7325,25.8519,25.7325,25.828,92300.0
2005-10-18 10:10:00,32.45,32.52,32.45,32.48,29400.0,25.828,25.8837,25.828,25.8519,29400.0
2005-10-18 10:20:00,32.49,32.53,32.48,32.49,22800.0,25.8598,25.8917,25.8519,25.8598,22800.0
2005-10-18 10:30:00,32.48,32.52,32.43,32.44,22700.0,25.8519,25.8837,25.8121,25.82,22700.0
2005-10-18 10:40:00,32.44,32.54,32.41,32.54,29700.0,25.82,25.8996,25.7962,25.8996,29700.0
2005-10-18 10:50:00,32.52,32.69,32.52,32.67,26900.0,25.8837,26.019,25.8837,26.0031,26900.0
2005-10-18 11:00:00,32.68,32.7,32.66,32.68,21900.0,26.0111,26.027,25.9951,26.0111,21900.0
2005-10-18 11:10:00,32.66,32.7,32.58,32.58,22300.0,25.9951,26.027,25.9315,25.9315,22300.0
2005-10-18 11:20:00,32.59,32.59,32.5,32.57,18200.0,25.9394,25.9394,25.8678,25.9235,18200.0
2005-10-18 11:30:00,32.57,32.7,32.57,32.61,10900.0,25.9235,26.027,25.9235,25.9553,10900.0
2005-10-18 11:40:00,32.59,32.66,32.59,32.63,5000.0,25.9394,25.9951,25.9394,25.9713,5000.0
2005-10-18 11:50:00,32.63,32.65,32.59,32.59,9600.0,25.9713,25.9872,25.9394,25.9394,9600.0
2005-10-18 12:00:00,32.59,32.6,32.54,32.54,33500.0,25.9394,25.9474,25.8996,25.8996,33500.0
2005-10-18 12:10:00,32.54,32.54,32.49,32.51,18300.0,25.8996,25.8996,25.8598,25.8757,18300.0
2005-10-18 12:20:00,32.51,32.51,32.49,32.51,9700.0,25.8757,25.8757,25.8598,25.8757,9700.0
2005-10-18 12:30:00,32.5,32.55,32.5,32.55,8700.0,25.8678,25.9076,25.8678,25.9076,8700.0
2005-10-18 12:40:00,32.55,32.59,32.54,32.57,23100.0,25.9076,25.9394,25.8996,25.9235,23100.0
2005-10-18 12:50:00,32.58,32.61,32.57,32.61,9300.0,25.9315,25.9553,25.9235,25.9553,9300.0
2005-10-18 13:00:00,32.59,32.62,32.56,32.58,16000.0,25.9394,25.9633,25.9155,25.9315,16000.0
2005-10-18 13:10:00,32.58,32.61,32.56,32.56,7300.0,25.9315,25.9553,25.9155,25.9155,7300.0
2005-10-18 13:20:00,32.56,32.61,32.53,32.6,22800.0,25.9155,25.9553,25.8917,25.9474,22800.0
2005-10-18 13:30:00,32.6,32.6,32.55,32.56,28700.0,25.9474,25.9474,25.9076,25.9155,28700.0
2005-10-18 13:40:00,32.56,32.59,32.55,32.57,18100.0,25.9155,25.9394,25.9076,25.9235,18100.0
2005-10-18 13:50:00,32.57,32.71,32.57,32.7,39300.0,25.9235,26.0349,25.9235,26.027,39300.0
2005-10-18 14:00:00,32.7,32.71,32.62,32.63,20400.0,26.027,26.0349,25.9633,25.9713,20400.0
2005-10-18 14:10:00,32.64,32.65,32.62,32.65,17900.0,25.9792,25.9872,25.9633,25.9872,17900.0
2005-10-18 14:20:00,32.63,32.65,32.62,32.63,8600.0,25.9713,25.9872,25.9633,25.9713,8600.0
2005-10-18 14:30:00,32.63,32.66,32.63,32.63,13800.0,25.9713,25.9951,25.9713,25.9713,13800.0
2005-10-18 14:40:00,32.63,32.66,32.61,32.65,23500.0,25.9713,25.9951,25.9553,25.9872,23500.0
2005-10-18 14:50:00,32.66,32.66,32.6,32.64,63900.0,25.9951,25.9951,25.9474,25.9792,63900.0
2005-10-18 15:00:00,32.64,32.64,32.58,32.58,22500.0,25.9792,25.9792,25.9315,25.9315,22500.0
2005-10-18 15:10:00,32.58,32.63,32.56,32.56,75800.0,25.9315,25.9713,25.9155,25.9155,75800.0
2005-10-18 15:20:00,32.59,32.62,32.55,32.55,143300.0,25.9394,25.9633,25.9076,25.9076,143300.0
2005-10-18 15:30:00,32.55,32.57,32.48,32.5,137500.0,25.9076,25.9235,25.8519,25.8678,137500.0
2005-10-18 15:40:00,32.49,32.5,32.38,32.43,74400.0,25.8598,25.8678,25.7723,25.8121,74400.0
2005-10-18 15:50:00,32.43,32.43,32.33,32.34,72100.0,25.8121,25.8121,25.7325,25.7404,72100.0
2005-10-19 09:30:00,32.25,32.25,32.11,32.16,24900.0,25.6688,25.6688,25.5574,25.5972,24900.0
2005-10-19 09:40:00,32.17,32.23,32.07,32.1,18300.0,25.6051,25.6529,25.5255,25.5494,18300.0
2005-10-19 09:50:00,32.1,32.2,32.09,32.16,19600.0,25.5494,25.629,25.5415,25.5972,19600.0
2005-10-19 10:00:00,32.15,32.18,32.13,32.13,21900.0,25.5892,25.6131,25.5733,25.5733,21900.0
2005-10-19 10:10:00,32.13,32.13,32.01,32.02,31500.0,25.5733,25.5733,25.4778,25.4857,31500.0
2005-10-19 10:20:00,32.03,32.03,31.93,31.97,21000.0,25.4937,25.4937,25.4141,25.4459,21000.0
2005-10-19 10:30:00,31.97,32.16,31.96,32.16,30800.0,25.4459,25.5972,25.438,25.5972,30800.0
2005-10-19 10:40:00,32.16,32.22,32.16,32.19,21300.0,25.5972,25.6449,25.5972,25.621,21300.0
2005-10-19 10:50:00,32.18,32.18,32.13,32.16,8700.0,25.6131,25.6131,25.5733,25.5972,8700.0
2005-10-19 11:00:00,32.16,32.21,32.15,32.16,26700.0,25.5972,25.637,25.5892,25.5972,26700.0
2005-10-19 11:10:00,32.16,32.24,32.16,32.21,34100.0,25.5972,25.6608,25.5972,25.637,34100.0
2005-10-19 11:20:00,32.21,32.25,32.21,32.25,45500.0,25.637,25.6688,25.637,25.6688,45500.0
2005-10-19 11:30:00,32.25,32.35,32.25,32.26,17900.0,25.6688,25.7484,25.6688,25.6768,17900.0
2005-10-19 11:40:00,32.27,32.29,32.26,32.29,8100.0,25.6847,25.7006,25.6768,25.7006,8100.0
2005-10-19 11:50:00,32.28,32.33,32.28,32.33,25500.0,25.6927,25.7325,25.6927,25.7325,25500.0
2005-10-19 12:00:00,32.33,32.4,32.31,32.4,20900.0,25.7325,25.7882,25.7166,25.7882,20900.0
2005-10-19 12:10:00,32.37,32.42,32.33,32.33,24600.0,25.7643,25.8041,25.7325,25.7325,24600.0
2005-10-19 12:20:00,32.33,32.42,32.33,32.4,25600.0,25.7325,25.8041,25.7325,25.7882,25600.0
2005-10-19 12:30:00,32.4,32.47,32.39,32.46,27000.0,25.7882,25.8439,25.7802,25.8359,27000.0
2005-10-19 12:40:00,32.45,32.49,32.29,32.31,38600.0,25.828,25.8598,25.7006,25.7166,38600.0
2005-10-19 12:50:00,32.3,32.34,32.27,32.32,12800.0,25.7086,25.7404,25.6847,25.7245,12800.0
2005-10-19 13:00:00,32.33,32.35,32.26,32.29,15000.0,25.7325,25.7484,25.6768,25.7006,15000.0
2005-10-19 13:10:00,32.3,32.38,32.29,32.36,35000.0,25.7086,25.7723,25.7006,25.7564,35000.0
2005-10-19 13:20:00,32.37,32.38,32.26,32.26,23400.0,25.7643,25.7723,25.6768,25.6768,23400.0
2005-10-19 13:30:00,32.26,32.34,32.24,32.32,21200.0,25.6768,25.7404,25.6608,25.7245,21200.0
2005-10-19 13:40:00,32.32,32.39,32.28,32.39,32300.0,25.7245,25.7802,25.6927,25.7802,32300.0
2005-10-19 13:50:00,32.39,32.42,32.39,32.41,14100.0,25.7802,25.8041,25.7802,25.7962,14100.0
2005-10-19 14:00:00,32.41,32.49,32.39,32.46,22200.0,25.7962,25.8598,25.7802,25.8359,22200.0
2005-10-19 14:10:00,32.47,32.49,32.44,32.46,27200.0,25.8439,25.8598,25.82,25.8359,27200.0
2005-10-19 14:20:00,32.46,32.5,32.46,32.5,26100.0,25.8359,25.8678,25.8359,25.8678,26100.0
2005-10-19 14:30:00,32.5,32.52,32.5,32.52,20200.0,25.8678,25.8837,25.8678,25.8837,20200.0
2005-10-19 14:40:00,32.51,32.51,32.43,32.46,22000.0,25.8757,25.8757,25.8121,25.8359,22000.0
2005-10-19 14:50:00,32.46,32.49,32.42,32.48,34800.0,25.8359,25.8598,25.8041,25.8519,34800.0
2005-10-19 15:00:00,32.49,32.53,32.47,32.51,21000.0,25.8598,25.8917,25.8439,25.8757,21000.0
2005-10-19 15:10:00,32.52,32.55,32.52,32.54,21900.0,25.8837,25.9076,25.8837,25.8996,21900.0
2005-10-19 15:20:00,32.54,32.64,32.54,32.64,34800.0,25.8996,25.9792,25.8996,25.9792,34800.0
2005-10-19 15:30:00,32.64,32.64,32.57,32.57,33500.0,25.9792,25.9792,25.9235,25.9235,33500.0
2005-10-19 15:40:00,32.57,32.59,32.54,32.57,32900.0,25.9235,25.9394,25.8996,25.9235,32900.0
2005-10-19 15:50:00,32.57,32.59,32.55,32.57,65700.0,25.9235,25.9394,25.9076,25.9235,65700.0
2005-10-20 09:30:00,32.57,32.57,32.53,32.53,21900.0,25.9235,25.9235,25.8917,25.8917,21900.0
2005-10-20 09:40:00,32.49,32.49,32.02,32.07,50500.0,25.8598,25.8598,25.4857,25.5255,50500.0
2005-10-20 09:50:00,32.07,32.07,31.95,32.0,59500.0,25.5255,25.5255,25.43,25.4698,59500.0
2005-10-20 10:00:00,31.97,32.05,31.97,32.05,42400.0,25.4459,25.5096,25.4459,25.5096,42400.0
2005-10-20 10:10:00,32.05,32.15,32.04,32.14,28900.0,25.5096,25.5892,25.5017,25.5812,28900.0
2005-10-20 10:20:00,32.15,32.2,32.1,32.19,34600.0,25.5892,25.629,25.5494,25.621,34600.0
2005-10-20 10:30:00,32.18,32.26,32.15,32.23,28100.0,25.6131,25.6768,25.5892,25.6529,28100.0
2005-10-20 10:40:00,32.23,32.23,32.13,32.18,15900.0,25.6529,25.6529,25.5733,25.6131,15900.0
2005-10-20 10:50:00,32.18,32.2,32.17,32.2,16400.0,25.6131,25.629,25.6051,25.629,16400.0
2005-10-20 11:00:00,32.2,32.21,32.11,32.12,31800.0,25.629,25.637,25.5574,25.5653,31800.0
2005-10-20 11:10:00,32.11,32.12,31.99,31.99,44700.0,25.5574,25.5653,25.4619,25.4619,44700.0
2005-10-20 11:20:00,31.99,32.0,31.97,32.0,32000.0,25.4619,25.4698,25.4459,25.4698,32000.0
2005-10-20 11:30:00,31.99,32.16,31.99,32.14,24500.0,25.4619,25.5972,25.4619,25.5812,24500.0
2005-10-20 11:40:00,32.13,32.16,32.08,32.14,11700.0,25.5733,25.5972,25.5335,25.5812,11700.0
2005-10-20 11:50:00,32.14,32.15,32.09,32.13,12200.0,25.5812,25.5892,25.5415,25.5733,12200.0
2005-10-20 12:00:00,32.14,32.16,32.1,32.1,22300.0,25.5812,25.5972,25.5494,25.5494,22300.0
2005-10-20 12:10:00,32.07,32.09,32.0,32.07,13700.0,25.5255,25.5415,25.4698,25.5255,13700.0
2005-10-20 12:20:00,32.08,32.18,32.08,32.11,25400.0,25.5335,25.6131,25.5335,25.5574,25400.0
2005-10-20 12:30:00,32.1,32.14,32.09,32.13,14100.0,25.5494,25.5812,25.5415,25.5733,14100.0
2005-10-20 12:40:00,32.12,32.2,32.11,32.12,71000.0,25.5653,25.629,25.5574,25.5653,71000.0
2005-10-20 12:50:00,32.1,32.12,32.08,32.12,4100.0,25.5494,25.5653,25.5335,25.5653,4100.0
2005-10-20 13:00:00,32.12,32.19,32.1,32.18,13800.0,25.5653,25.621,25.5494,25.6131,13800.0
2005-10-20 13:10:00,32.18,32.2,32.16,32.17,12700.0,25.6131,25.629,25.5972,25.6051,12700.0
2005-10-20 13:20:00,32.17,32.21,32.17,32.17,10700.0,25.6051,25.637,25.6051,25.6051,10700.0
2005-10-20 13:30:00,32.17,32.19,32.04,32.1,10300.0,25.6051,25.621,25.5017,25.5494,10300.0
2005-10-20 13:40:00,32.09,32.12,32.07,32.1,12300.0,25.5415,25.5653,25.5255,25.5494,12300.0
2005-10-20 13:50:00,32.11,32.21,32.1,32.17,8200.0,25.5574,25.637,25.5494,25.6051,8200.0
2005-10-20 14:00:00,32.17,32.19,32.12,32.15,10600.0,25.6051,25.621,25.5653,25.5892,10600.0
2005-10-20 14:10:00,32.15,32.19,32.11,32.13,9700.0,25.5892,25.621,25.5574,25.5733,9700.0
2005-10-20 14:20:00,32.12,32.14,32.1,32.14,13500.0,25.5653,25.5812,25.5494,25.5812,13500.0
2005-10-20 14:30:00,32.14,32.22,32.14,32.15,13500.0,25.5812,25.6449,25.5812,25.5892,13500.0
2005-10-20 14:40:00,32.15,32.19,32.15,32.16,13900.0,25.5892,25.621,25.5892,25.5972,13900.0
2005-10-20 14:50:00,32.16,32.18,32.14,32.18,28400.0,25.5972,25.6131,25.5812,25.6131,28400.0
2005-10-20 15:00:00,32.15,32.23,32.15,32.23,14700.0,25.5892,25.6529,25.5892,25.6529,14700.0
2005-10-20 15:10:00,32.23,32.23,32.11,32.15,43000.0,25.6529,25.6529,25.5574,25.5892,43000.0
2005-10-20 15:20:00,32.14,32.14,32.0,32.0,56200.0,25.5812,25.5812,25.4698,25.4698,56200.0
2005-10-20 15:30:00,32.02,32.24,32.02,32.24,41800.0,25.4857,25.6608,25.4857,25.6608,41800.0
2005-10-20 15:40:00,32.18,32.22,32.14,32.16,42200.0,25.6131,25.6449,25.5812,25.5972,42200.0
2005-10-20 15:50:00,32.17,32.18,32.1,32.12,58700.0,25.6051,25.6131,25.5494,25.5653,58700.0
2005-10-21 09:30:00,32.3,32.5,32.3,32.32,58000.0,25.7086,25.8678,25.7086,25.7245,58000.0
2005-10-21 09:40:00,32.32,32.41,31.89,31.94,14900.0,25.7245,25.7962,25.3823,25.4221,14900.0
2005-10-21 09:50:00,31.96,32.15,31.95,32.05,20000.0,25.438,25.5892,25.43,25.5096,20000.0
2005-10-21 10:00:00,32.05,32.17,32.0,32.0,11600.0,25.5096,25.6051,25.4698,25.4698,11600.0
2005-10-21 10:10:00,32.03,32.12,32.0,32.0,15000.0,25.4937,25.5653,25.4698,25.4698,15000.0
2005-10-21 10:20:00,32.02,32.13,32.0,32.07,12800.0,25.4857,25.5733,25.4698,25.5255,12800.0
2005-10-21 10:30:00,32.04,32.16,32.0,32.16,98400.0,25.5017,25.5972,25.4698,25.5972,98400.0
2005-10-21 10:40:00,32.16,32.2,32.04,32.07,8000.0,25.5972,25.629,25.5017,25.5255,8000.0
2005-10-21 10:50:00,32.07,32.15,32.05,32.09,6600.0,25.5255,25.5892,25.5096,25.5415,6600.0
2005-10-21 11:00:00,32.1,32.17,32.02,32.17,6100.0,25.5494,25.6051,25.4857,25.6051,6100.0
2005-10-21 11:10:00,32.16,32.19,32.0,32.05,10400.0,25.5972,25.621,25.4698,25.5096,10400.0
2005-10-21 11:20:00,32.07,32.14,32.04,32.13,9300.0,25.5255,25.5812,25.5017,25.5733,9300.0
2005-10-21 11:30:00,32.13,32.13,31.98,31.98,9200.0,25.5733,25.5733,25.4539,25.4539,9200.0
2005-10-21 11:40:00,31.95,31.96,31.74,31.96,19700.0,25.43,25.438,25.2629,25.438,19700.0
2005-10-21 11:50:00,31.98,32.02,31.89,31.92,10600.0,25.4539,25.4857,25.3823,25.4061,10600.0
2005-10-21 12:00:00,31.92,32.04,31.92,31.99,32400.0,25.4061,25.5017,25.4061,25.4619,32400.0
2005-10-21 12:10:00,31.99,32.03,31.95,31.95,34300.0,25.4619,25.4937,25.43,25.43,34300.0
2005-10-21 12:20:00,31.95,32.01,31.91,32.0,146600.0,25.43,25.4778,25.3982,25.4698,146600.0
2005-10-21 12:30:00,32.0,32.03,31.97,32.0,163600.0,25.4698,25.4937,25.4459,25.4698,163600.0
2005-10-21 12:40:00,32.0,32.23,32.0,32.22,131200.0,25.4698,25.6529,25.4698,25.6449,131200.0
2005-10-21 12:50:00,32.2,32.43,32.19,32.42,22900.0,25.629,25.8121,25.621,25.8041,22900.0
2005-10-21 13:00:00,32.42,32.46,32.38,32.38,19200.0,25.8041,25.8359,25.7723,25.7723,19200.0
2005-10-21 13:10:00,32.36,32.39,32.25,32.25,6800.0,25.7564,25.7802,25.6688,25.6688,6800.0
2005-10-21 13:20:00,32.25,32.33,32.21,32.33,4300.0,25.6688,25.7325,25.637,25.7325,4300.0
2005-10-21 13:30:00,32.33,32.45,32.33,32.35,11700.0,25.7325,25.828,25.7325,25.7484,11700.0
2005-10-21 13:40:00,32.34,32.46,32.32,32.46,3600.0,25.7404,25.8359,25.7245,25.8359,3600.0
2005-10-21 13:50:00,32.45,32.45,32.34,32.38,5800.0,25.828,25.828,25.7404,25.7723,5800.0
2005-10-21 14:00:00,32.37,32.4,32.34,32.38,11800.0,25.7643,25.7882,25.7404,25.7723,11800.0
2005-10-21 14:10:00,32.39,32.47,32.38,32.39,17700.0,25.7802,25.8439,25.7723,25.7802,17700.0
2005-10-21 14:20:00,32.4,32.55,32.4,32.55,26100.0,25.7882,25.9076,25.7882,25.9076,26100.0
2005-10-21 14:30:00,32.56,32.57,32.47,32.47,16400.0,25.9155,25.9235,25.8439,25.8439,16400.0
2005-10-21 14:40:00,32.47,32.53,32.4,32.49,12100.0,25.8439,25.8917,25.7882,25.8598,12100.0
2005-10-21 14:50:00,32.5,32.55,32.49,32.5,14500.0,25.8678,25.9076,25.8598,25.8678,14500.0
2005-10-21 15:00:00,32.5,32.51,32.38,32.38,33100.0,25.8678,25.8757,25.7723,25.7723,33100.0
2005-10-21 15:10:00,32.38,32.43,32.34,32.41,184500.0,25.7723,25.8121,25.7404,25.7962,184500.0
2005-10-21 15:20:00,32.4,32.43,32.4,32.42,31600.0,25.7882,25.8121,25.7882,25.8041,31600.0
2005-10-21 15:30:00,32.42,32.43,32.4,32.42,55000.0,25.8041,25.8121,25.7882,25.8041,55000.0
2005-10-21 15:40:00,32.42,32.55,32.41,32.54,76600.0,25.8041,25.9076,25.7962,25.8996,76600.0
2005-10-21 15:50:00,32.54,32.61,32.51,32.6,104800.0,25.8996,25.9553,25.8757,25.9474,104800.0
2005-10-24 09:30:00,32.86,32.95,32.64,32.85,24900.0,26.1543,26.226,25.9792,26.1464,24900.0
2005-10-24 09:40:00,32.83,32.94,32.76,32.94,24700.0,26.1304,26.218,26.0747,26.218,24700.0
2005-10-24 09:50:00,32.92,32.97,32.91,32.93,13800.0,26.2021,26.2419,26.1941,26.21,13800.0
2005-10-24 10:00:00,32.93,33.03,32.92,32.98,80200.0,26.21,26.2896,26.2021,26.2498,80200.0
2005-10-24 10:10:00,32.99,32.99,32.96,32.96,21300.0,26.2578,26.2578,26.2339,26.2339,21300.0
2005-10-24 10:20:00,32.96,32.97,32.77,32.83,20600.0,26.2339,26.2419,26.0827,26.1304,20600.0
2005-10-24 10:30:00,32.83,32.87,32.74,32.74,18000.0,26.1304,26.1623,26.0588,26.0588,18000.0
2005-10-24 10:40:00,32.75,32.75,32.7,32.7,16500.0,26.0668,26.0668,26.027,26.027,16500.0
2005-10-24 10:50:00,32.7,32.75,32.7,32.75,21900.0,26.027,26.0668,26.027,26.0668,21900.0
2005-10-24 11:00:00,32.75,32.78,32.71,32.76,24000.0,26.0668,26.0906,26.0349,26.0747,24000.0
2005-10-24 11:10:00,32.77,32.79,32.76,32.79,21700.0,26.0827,26.0986,26.0747,26.0986,21700.0
2005-10-24 11:20:00,32.78,32.94,32.76,32.94,13700.0,26.0906,26.218,26.0747,26.218,13700.0
2005-10-24 11:30:00,32.91,32.97,32.91,32.96,9300.0,26.1941,26.2419,26.1941,26.2339,9300.0
2005-10-24 11:40:00,32.95,32.95,32.87,32.9,15800.0,26.226,26.226,26.1623,26.1862,15800.0
2005-10-24 11:50:00,32.9,33.0,32.86,32.86,10700.0,26.1862,26.2658,26.1543,26.1543,10700.0
2005-10-24 12:00:00,32.86,32.98,32.84,32.97,13000.0,26.1543,26.2498,26.1384,26.2419,13000.0
2005-10-24 12:10:00,32.97,32.97,32.88,32.88,7700.0,26.2419,26.2419,26.1702,26.1702,7700.0
2005-10-24 12:20:00,32.86,33.0,32.85,33.0,24000.0,26.1543,26.2658,26.1464,26.2658,24000.0
2005-10-24 12:30:00,33.0,33.03,32.97,33.02,6500.0,26.2658,26.2896,26.2419,26.2817,6500.0
2005-10-24 12:40:00,33.01,33.01,32.98,32.98,2600.0,26.2737,26.2737,26.2498,26.2498,2600.0
2005-10-24 12:50:00,32.98,32.98,32.93,32.93,38000.0,26.2498,26.2498,26.21,26.21,38000.0
2005-10-24 13:00:00,32.93,32.94,32.83,32.88,8100.0,26.21,26.218,26.1304,26.1702,8100.0
2005-10-24 13:10:00,32.87,32.91,32.84,32.84,6400.0,26.1623,26.1941,26.1384,26.1384,6400.0
2005-10-24 13:20:00,32.84,32.9,32.84,32.9,10300.0,26.1384,26.1862,26.1384,26.1862,10300.0
2005-10-24 13:30:00,32.9,32.92,32.9,32.91,10700.0,26.1862,26.2021,26.1862,26.1941,10700.0
2005-10-24 13:40:00,32.92,32.92,32.88,32.89,13500.0,26.2021,26.2021,26.1702,26.1782,13500.0
2005-10-24 13:50:00,32.88,32.9,32.85,32.85,13000.0,26.1702,26.1862,26.1464,26.1464,13000.0
2005-10-24 14:00:00,32.85,32.88,32.83,32.86,19400.0,26.1464,26.1702,26.1304,26.1543,19400.0
2005-10-24 14:10:00,32.87,32.87,32.83,32.84,15100.0,26.1623,26.1623,26.1304,26.1384,15100.0
2005-10-24 14:20:00,32.83,32.87,32.83,32.87,9900.0,26.1304,26.1623,26.1304,26.1623,9900.0
2005-10-24 14:30:00,32.86,32.9,32.78,32.8,49600.0,26.1543,26.1862,26.0906,26.1066,49600.0
2005-10-24 14:40:00,32.79,32.79,32.75,32.75,13200.0,26.0986,26.0986,26.0668,26.0668,13200.0
2005-10-24 14:50:00,32.76,32.77,32.73,32.76,37100.0,26.0747,26.0827,26.0508,26.0747,37100.0
2005-10-24 15:00:00,32.75,32.88,32.75,32.82,14100.0,26.0668,26.1702,26.0668,26.1225,14100.0
2005-10-24 15:10:00,32.82,32.83,32.8,32.81,12100.0,26.1225,26.1304,26.1066,26.1145,12100.0
2005-10-24 15:20:00,32.8,32.85,32.8,32.82,15600.0,26.1066,26.1464,26.1066,26.1225,15600.0
2005-10-24 15:30:00,32.82,32.91,32.82,32.91,34800.0,26.1225,26.1941,26.1225,26.1941,34800.0
2005-10-24 15:40:00,32.91,32.99,32.9,32.99,42800.0,26.1941,26.2578,26.1862,26.2578,42800.0
2005-10-24 15:50:00,32.99,33.07,32.98,33.07,53400.0,26.2578,26.3215,26.2498,26.3215,53400.0
2005-10-25 09:30:00,33.1,33.1,32.92,32.96,24700.0,26.3453,26.3453,26.2021,26.2339,24700.0
2005-10-25 09:40:00,32.97,33.0,32.8,32.8,19500.0,26.2419,26.2658,26.1066,26.1066,19500.0
2005-10-25 09:50:00,32.8,32.95,32.76,32.9,27800.0,26.1066,26.226,26.0747,26.1862,27800.0
2005-10-25 10:00:00,32.86,32.92,32.83,32.86,259600.0,26.1543,26.2021,26.1304,26.1543,259600.0
2005-10-25 10:10:00,32.86,32.87,32.69,32.69,13500.0,26.1543,26.1623,26.019,26.019,13500.0
2005-10-25 10:20:00,32.69,32.84,32.65,32.82,20500.0,26.019,26.1384,25.9872,26.1225,20500.0
2005-10-25 10:30:00,32.82,32.89,32.8,32.8,14100.0,26.1225,26.1782,26.1066,26.1066,14100.0
2005-10-25 10:40:00,32.8,32.83,32.74,32.74,10300.0,26.1066,26.1304,26.0588,26.0588,10300.0
2005-10-25 10:50:00,32.74,32.78,32.73,32.73,9600.0,26.0588,26.0906,26.0508,26.0508,9600.0
2005-10-25 11:00:00,32.73,32.75,32.72,32.73,12800.0,26.0508,26.0668,26.0429,26.0508,12800.0
2005-10-25 11:10:00,32.73,32.74,32.65,32.65,67500.0,26.0508,26.0588,25.9872,25.9872,67500.0
2005-10-25 11:20:00,32.63,32.64,32.59,32.62,11800.0,25.9713,25.9792,25.9394,25.9633,11800.0
2005-10-25 11:30:00,32.61,32.61,32.55,32.56,12400.0,25.9553,25.9553,25.9076,25.9155,12400.0
2005-10-25 11:40:00,32.56,32.66,32.56,32.66,14200.0,25.9155,25.9951,25.9155,25.9951,14200.0
2005-10-25 11:50:00,32.66,32.67,32.55,32.55,13800.0,25.9951,26.0031,25.9076,25.9076,13800.0
2005-10-25 12:00:00,32.55,32.62,32.53,32.61,66600.0,25.9076,25.9633,25.8917,25.9553,66600.0
2005-10-25 12:10:00,32.61,32.64,32.57,32.63,13100.0,25.9553,25.9792,25.9235,25.9713,13100.0
2005-10-25 12:20:00,32.63,32.63,32.46,32.5,11200.0,25.9713,25.9713,25.8359,25.8678,11200.0
2005-10-25 12:30:00,32.46,32.46,32.4,32.42,17700.0,25.8359,25.8359,25.7882,25.8041,17700.0
2005-10-25 12:40:00,32.43,32.56,32.41,32.53,48500.0,25.8121,25.9155,25.7962,25.8917,48500.0
2005-10-25 12:50:00,32.51,32.52,32.49,32.5,9500.0,25.8757,25.8837,25.8598,25.8678,9500.0
2005-10-25 13:00:00,32.5,32.57,32.49,32.53,12200.0,25.8678,25.9235,25.8598,25.8917,12200.0
2005-10-25 13:10:00,32.53,32.64,32.53,32.6,10500.0,25.8917,25.9792,25.8917,25.9474,10500.0
2005-10-25 13:20:00,32.61,32.62,32.59,32.61,10800.0,25.9553,25.9633,25.9394,25.9553,10800.0
2005-10-25 13:30:00,32.62,32.63,32.53,32.53,16700.0,25.9633,25.9713,25.8917,25.8917,16700.0
2005-10-25 13:40:00,32.48,32.51,32.45,32.47,9200.0,25.8519,25.8757,25.828,25.8439,9200.0
2005-10-25 13:50:00,32.48,32.48,32.43,32.43,9900.0,25.8519,25.8519,25.8121,25.8121,9900.0
2005-10-25 14:00:00,32.43,32.47,32.43,32.46,62000.0,25.8121,25.8439,25.8121,25.8359,62000.0
2005-10-25 14:10:00,32.47,32.47,32.46,32.46,13900.0,25.8439,25.8439,25.8359,25.8359,13900.0
2005-10-25 14:20:00,32.46,32.54,32.42,32.54,71000.0,25.8359,25.8996,25.8041,25.8996,71000.0
2005-10-25 14:30:00,32.54,32.59,32.48,32.58,17900.0,25.8996,25.9394,25.8519,25.9315,17900.0
2005-10-25 14:40:00,32.59,32.61,32.55,32.55,22600.0,25.9394,25.9553,25.9076,25.9076,22600.0
2005-10-25 14:50:00,32.56,32.57,32.45,32.49,23700.0,25.9155,25.9235,25.828,25.8598,23700.0
2005-10-25 15:00:00,32.48,32.49,32.45,32.48,35400.0,25.8519,25.8598,25.828,25.8519,35400.0
2005-10-25 15:10:00,32.48,32.48,32.45,32.46,28900.0,25.8519,25.8519,25.828,25.8359,28900.0
2005-10-25 15:20:00,32.46,32.57,32.46,32.55,11400.0,25.8359,25.9235,25.8359,25.9076,11400.0
2005-10-25 15:30:00,32.55,32.61,32.5,32.61,25600.0,25.9076,25.9553,25.8678,25.9553,25600.0
2005-10-25 15:40:00,32.61,32.72,32.61,32.68,25000.0,25.9553,26.0429,25.9553,26.0111,25000.0
2005-10-25 15:50:00,32.67,32.69,32.65,32.65,28600.0,26.0031,26.019,25.9872,25.9872,28600.0
2005-10-26 09:30:00,32.69,32.75,32.5,32.51,23000.0,26.019,26.0668,25.8678,25.8757,23000.0
2005-10-26 09:40:00,32.5,32.78,32.49,32.78,28100.0,25.8678,26.0906,25.8598,26.0906,28100.0
2005-10-26 09:50:00,32.78,32.86,32.77,32.84,8200.0,26.0906,26.1543,26.0827,26.1384,8200.0
2005-10-26 10:00:00,32.87,32.9,32.78,32.9,15900.0,26.1623,26.1862,26.0906,26.1862,15900.0
2005-10-26 10:10:00,32.91,33.09,32.91,33.08,19700.0,26.1941,26.3374,26.1941,26.3294,19700.0
2005-10-26 10:20:00,33.06,33.11,33.01,33.03,13600.0,26.3135,26.3533,26.2737,26.2896,13600.0
2005-10-26 10:30:00,33.03,33.07,32.95,32.95,12900.0,26.2896,26.3215,26.226,26.226,12900.0
2005-10-26 10:40:00,32.95,33.0,32.92,32.96,12000.0,26.226,26.2658,26.2021,26.2339,12000.0
2005-10-26 10:50:00,32.97,33.14,32.97,33.11,11800.0,26.2419,26.3772,26.2419,26.3533,11800.0
2005-10-26 11:00:00,33.11,33.14,33.07,33.11,24600.0,26.3533,26.3772,26.3215,26.3533,24600.0
2005-10-26 11:10:00,33.12,33.18,33.12,33.14,16200.0,26.3613,26.409,26.3613,26.3772,16200.0
2005-10-26 11:20:00,33.13,33.28,33.1,33.25,16200.0,26.3692,26.4886,26.3453,26.4647,16200.0
2005-10-26 11:30:00,33.25,33.27,33.25,33.26,14900.0,26.4647,26.4807,26.4647,26.4727,14900.0
2005-10-26 11:40:00,33.26,33.29,33.26,33.28,23300.0,26.4727,26.4966,26.4727,26.4886,23300.0
2005-10-26 11:50:00,33.28,33.28,33.08,33.13,44200.0,26.4886,26.4886,26.3294,26.3692,44200.0
2005-10-26 12:00:00,33.13,33.15,33.06,33.09,7500.0,26.3692,26.3851,26.3135,26.3374,7500.0
2005-10-26 12:10:00,33.09,33.14,33.08,33.13,4100.0,26.3374,26.3772,26.3294,26.3692,4100.0
2005-10-26 12:20:00,33.13,33.13,33.06,33.09,3600.0,26.3692,26.3692,26.3135,26.3374,3600.0
2005-10-26 12:30:00,33.09,33.14,33.08,33.08,5800.0,26.3374,26.3772,26.3294,26.3294,5800.0
2005-10-26 12:40:00,33.06,33.11,33.05,33.11,11200.0,26.3135,26.3533,26.3055,26.3533,11200.0
2005-10-26 12:50:00,33.1,33.1,33.05,33.08,9100.0,26.3453,26.3453,26.3055,26.3294,9100.0
2005-10-26 13:00:00,33.07,33.07,33.05,33.05,12000.0,26.3215,26.3215,26.3055,26.3055,12000.0
2005-10-26 13:10:00,33.05,33.07,33.01,33.01,8900.0,26.3055,26.3215,26.2737,26.2737,8900.0
2005-10-26 13:20:00,33.01,33.07,32.99,33.06,8000.0,26.2737,26.3215,26.2578,26.3135,8000.0
2005-10-26 13:30:00,33.06,33.07,33.03,33.05,4500.0,26.3135,26.3215,26.2896,26.3055,4500.0
2005-10-26 13:40:00,33.05,33.06,33.03,33.04,8900.0,26.3055,26.3135,26.2896,26.2976,8900.0
2005-10-26 13:50:00,33.03,33.12,33.01,33.1,12200.0,26.2896,26.3613,26.2737,26.3453,12200.0
2005-10-26 14:00:00,33.08,33.25,33.08,33.12,10100.0,26.3294,26.4647,26.3294,26.3613,10100.0
2005-10-26 14:10:00,33.12,33.19,33.09,33.09,8300.0,26.3613,26.417,26.3374,26.3374,8300.0
2005-10-26 14:20:00,33.1,33.19,33.1,33.1,10300.0,26.3453,26.417,26.3453,26.3453,10300.0
2005-10-26 14:30:00,33.08,33.08,33.0,33.01,6500.0,26.3294,26.3294,26.2658,26.2737,6500.0
2005-10-26 14:40:00,33.02,33.09,33.01,33.07,33200.0,26.2817,26.3374,26.2737,26.3215,33200.0
2005-10-26 14:50:00,33.07,33.13,33.0,33.1,17000.0,26.3215,26.3692,26.2658,26.3453,17000.0
2005-10-26 15:00:00,33.1,33.15,33.1,33.14,12500.0,26.3453,26.3851,26.3453,26.3772,12500.0
2005-10-26 15:10:00,33.14,33.15,33.1,33.12,22600.0,26.3772,26.3851,26.3453,26.3613,22600.0
2005-10-26 15:20:00,33.12,33.13,33.1,33.11,31600.0,26.3613,26.3692,26.3453,26.3533,31600.0
2005-10-26 15:30:00,33.11,33.12,33.08,33.08,28300.0,26.3533,26.3613,26.3294,26.3294,28300.0
2005-10-26 15:40:00,33.07,33.07,33.0,33.05,45500.0,26.3215,26.3215,26.2658,26.3055,45500.0
2005-10-26 15:50:00,33.05,33.08,33.05,33.06,35200.0,26.3055,26.3294,26.3055,26.3135,35200.0
2005-10-27 09:30:00,33.15,33.24,33.06,33.22,19500.0,26.3851,26.4568,26.3135,26.4409,19500.0
2005-10-27 09:40:00,33.21,33.21,33.1,33.1,10400.0,26.4329,26.4329,26.3453,26.3453,10400.0
2005-10-27 09:50:00,33.06,33.09,33.01,33.09,14200.0,26.3135,26.3374,26.2737,26.3374,14200.0
2005-10-27 10:00:00,33.05,33.09,33.05,33.05,10600.0,26.3055,26.3374,26.3055,26.3055,10600.0
2005-10-27 10:10:00,33.05,33.13,33.05,33.06,6500.0,26.3055,26.3692,26.3055,26.3135,6500.0
2005-10-27 10:20:00,33.06,33.11,33.0,33.08,24500.0,26.3135,26.3533,26.2658,26.3294,24500.0
2005-10-27 10:30:00,33.07,33.07,32.98,32.99,14700.0,26.3215,26.3215,26.2498,26.2578,14700.0
2005-10-27 10:40:00,32.98,33.03,32.93,32.93,11900.0,26.2498,26.2896,26.21,26.21,11900.0
2005-10-27 10:50:00,32.93,33.0,32.9,32.95,16100.0,26.21,26.2658,26.1862,26.226,16100.0
2005-10-27 11:00:00,32.94,32.94,32.9,32.9,49300.0,26.218,26.218,26.1862,26.1862,49300.0
2005-10-27 11:10:00,32.91,32.94,32.79,32.79,19700.0,26.1941,26.218,26.0986,26.0986,19700.0
2005-10-27 11:20:00,32.77,32.87,32.77,32.86,7300.0,26.0827,26.1623,26.0827,26.1543,7300.0
2005-10-27 11:30:00,32.85,32.88,32.77,32.77,11500.0,26.1464,26.1702,26.0827,26.0827,11500.0
2005-10-27 11:40:00,32.77,32.83,32.74,32.77,8100.0,26.0827,26.1304,26.0588,26.0827,8100.0
2005-10-27 11:50:00,32.78,32.84,32.76,32.8,23500.0,26.0906,26.1384,26.0747,26.1066,23500.0
2005-10-27 12:00:00,32.8,32.88,32.77,32.88,11200.0,26.1066,26.1702,26.0827,26.1702,11200.0
2005-10-27 12:10:00,32.88,32.88,32.83,32.85,3400.0,26.1702,26.1702,26.1304,26.1464,3400.0
2005-10-27 12:20:00,32.84,32.88,32.84,32.87,3900.0,26.1384,26.1702,26.1384,26.1623,3900.0
2005-10-27 12:30:00,32.86,32.92,32.86,32.91,4800.0,26.1543,26.2021,26.1543,26.1941,4800.0
2005-10-27 12:40:00,32.92,32.92,32.88,32.88,2100.0,26.2021,26.2021,26.1702,26.1702,2100.0
2005-10-27 12:50:00,32.87,32.89,32.85,32.86,5900.0,26.1623,26.1782,26.1464,26.1543,5900.0
2005-10-27 13:00:00,32.87,32.9,32.86,32.86,3200.0,26.1623,26.1862,26.1543,26.1543,3200.0
2005-10-27 13:10:00,32.88,32.88,32.8,32.81,9300.0,26.1702,26.1702,26.1066,26.1145,9300.0
2005-10-27 13:20:00,32.81,32.82,32.79,32.79,6000.0,26.1145,26.1225,26.0986,26.0986,6000.0
2005-10-27 13:30:00,32.79,32.81,32.79,32.81,5600.0,26.0986,26.1145,26.0986,26.1145,5600.0
2005-10-27 13:40:00,32.81,32.82,32.76,32.81,5900.0,26.1145,26.1225,26.0747,26.1145,5900.0
2005-10-27 13:50:00,32.84,32.93,32.84,32.9,6900.0,26.1384,26.21,26.1384,26.1862,6900.0
2005-10-27 14:00:00,32.93,32.94,32.85,32.88,5700.0,26.21,26.218,26.1464,26.1702,5700.0
2005-10-27 14:10:00,32.88,32.92,32.88,32.92,3300.0,26.1702,26.2021,26.1702,26.2021,3300.0
2005-10-27 14:20:00,32.9,32.92,32.85,32.86,6700.0,26.1862,26.2021,26.1464,26.1543,6700.0
2005-10-27 14:30:00,32.85,32.86,32.8,32.8,5200.0,26.1464,26.1543,26.1066,26.1066,5200.0
2005-10-27 14:40:00,32.8,32.81,32.79,32.8,6100.0,26.1066,26.1145,26.0986,26.1066,6100.0
2005-10-27 14:50:00,32.79,32.8,32.75,32.75,12400.0,26.0986,26.1066,26.0668,26.0668,12400.0
2005-10-27 15:00:00,32.75,32.79,32.75,32.77,13500.0,26.0668,26.0986,26.0668,26.0827,13500.0
2005-10-27 15:10:00,32.77,32.79,32.75,32.77,12300.0,26.0827,26.0986,26.0668,26.0827,12300.0
2005-10-27 15:20:00,32.78,32.81,32.77,32.77,11500.0,26.0906,26.1145,26.0827,26.0827,11500.0
2005-10-27 15:30:00,32.76,32.79,32.75,32.77,12500.0,26.0747,26.0986,26.0668,26.0827,12500.0
2005-10-27 15:40:00,32.77,32.8,32.76,32.77,15700.0,26.0827,26.1066,26.0747,26.0827,15700.0
2005-10-27 15:50:00,32.77,32.78,32.75,32.77,30100.0,26.0827,26.0906,26.0668,26.0827,30100.0
2005-10-28 09:30:00,32.83,33.0,32.83,32.94,29200.0,26.1304,26.2658,26.1304,26.218,29200.0
2005-10-28 09:40:00,32.97,33.04,32.93,32.99,8700.0,26.2419,26.2976,26.21,26.2578,8700.0
2005-10-28 09:50:00,33.0,33.01,32.94,32.99,12600.0,26.2658,26.2737,26.218,26.2578,12600.0
2005-10-28 10:00:00,32.97,32.98,32.9,32.94,9400.0,26.2419,26.2498,26.1862,26.218,9400.0
2005-10-28 10:10:00,32.93,32.97,32.89,32.97,7800.0,26.21,26.2419,26.1782,26.2419,7800.0
2005-10-28 10:20:00,32.96,33.02,32.95,33.02,27500.0,26.2339,26.2817,26.226,26.2817,27500.0
2005-10-28 10:30:00,33.0,33.01,32.95,33.0,14900.0,26.2658,26.2737,26.226,26.2658,14900.0
2005-10-28 10:40:00,32.99,33.03,32.97,33.03,5900.0,26.2578,26.2896,26.2419,26.2896,5900.0
2005-10-28 10:50:00,33.03,33.05,32.96,33.01,26400.0,26.2896,26.3055,26.2339,26.2737,26400.0
2005-10-28 11:00:00,33.0,33.02,32.94,33.0,12700.0,26.2658,26.2817,26.218,26.2658,12700.0
2005-10-28 11:10:00,33.0,33.03,32.99,33.02,9300.0,26.2658,26.2896,26.2578,26.2817,9300.0
2005-10-28 11:20:00,33.03,33.03,32.98,33.0,7100.0,26.2896,26.2896,26.2498,26.2658,7100.0
2005-10-28 11:30:00,33.0,33.01,32.99,33.0,8000.0,26.2658,26.2737,26.2578,26.2658,8000.0
2005-10-28 11:40:00,32.99,33.07,32.98,33.07,10700.0,26.2578,26.3215,26.2498,26.3215,10700.0
2005-10-28 11:50:00,33.08,33.11,33.07,33.11,11600.0,26.3294,26.3533,26.3215,26.3533,11600.0
2005-10-28 12:00:00,33.14,33.16,33.09,33.12,7400.0,26.3772,26.3931,26.3374,26.3613,7400.0
2005-10-28 12:10:00,33.12,33.12,33.05,33.07,13900.0,26.3613,26.3613,26.3055,26.3215,13900.0
2005-10-28 12:20:00,33.08,33.1,33.06,33.08,6400.0,26.3294,26.3453,26.3135,26.3294,6400.0
2005-10-28 12:30:00,33.05,33.05,33.01,33.02,11400.0,26.3055,26.3055,26.2737,26.2817,11400.0
2005-10-28 12:40:00,33.02,33.02,32.93,32.94,12800.0,26.2817,26.2817,26.21,26.218,12800.0
2005-10-28 12:50:00,32.94,32.97,32.93,32.97,14600.0,26.218,26.2419,26.21,26.2419,14600.0
2005-10-28 13:00:00,32.96,33.04,32.95,33.0,25400.0,26.2339,26.2976,26.226,26.2658,25400.0
2005-10-28 13:10:00,33.01,33.04,32.99,32.99,6900.0,26.2737,26.2976,26.2578,26.2578,6900.0
2005-10-28 13:20:00,32.97,33.03,32.97,33.02,38200.0,26.2419,26.2896,26.2419,26.2817,38200.0
2005-10-28 13:30:00,33.03,33.08,33.03,33.07,9800.0,26.2896,26.3294,26.2896,26.3215,9800.0
2005-10-28 13:40:00,33.07,33.11,33.0,33.08,45000.0,26.3215,26.3533,26.2658,26.3294,45000.0
2005-10-28 13:50:00,33.05,33.13,33.04,33.1,5400.0,26.3055,26.3692,26.2976,26.3453,5400.0
2005-10-28 14:00:00,33.1,33.19,33.1,33.19,13500.0,26.3453,26.417,26.3453,26.417,13500.0
2005-10-28 14:10:00,33.18,33.19,33.08,33.09,12200.0,26.409,26.417,26.3294,26.3374,12200.0
2005-10-28 14:20:00,33.09,33.12,33.07,33.1,12800.0,26.3374,26.3613,26.3215,26.3453,12800.0
2005-10-28 14:30:00,33.12,33.14,33.05,33.11,22400.0,26.3613,26.3772,26.3055,26.3533,22400.0
2005-10-28 14:40:00,33.1,33.21,33.1,33.19,10200.0,26.3453,26.4329,26.3453,26.417,10200.0
2005-10-28 14:50:00,33.19,33.22,33.18,33.2,6900.0,26.417,26.4409,26.409,26.4249,6900.0
2005-10-28 15:00:00,33.2,33.23,33.17,33.18,13500.0,26.4249,26.4488,26.4011,26.409,13500.0
2005-10-28 15:10:00,33.18,33.19,33.11,33.13,12100.0,26.409,26.417,26.3533,26.3692,12100.0
2005-10-28 15:20:00,33.14,33.19,33.13,33.18,20100.0,26.3772,26.417,26.3692,26.409,20100.0
2005-10-28 15:30:00,33.18,33.18,33.14,33.16,10100.0,26.409,26.409,26.3772,26.3931,10100.0
2005-10-28 15:40:00,33.16,33.23,33.16,33.23,13800.0,26.3931,26.4488,26.3931,26.4488,13800.0
2005-10-28 15:50:00,33.24,33.24,33.14,33.18,42300.0,26.4568,26.4568,26.3772,26.409,42300.0
2005-10-31 09:30:00,33.25,33.3,33.23,33.25,32400.0,26.4647,26.5045,26.4488,26.4647,32400.0
2005-10-31 09:40:00,33.24,33.3,33.24,33.25,18000.0,26.4568,26.5045,26.4568,26.4647,18000.0
2005-10-31 09:50:00,33.25,33.25,33.12,33.21,34000.0,26.4647,26.4647,26.3613,26.4329,34000.0
2005-10-31 10:00:00,33.21,33.25,33.13,33.16,35500.0,26.4329,26.4647,26.3692,26.3931,35500.0
2005-10-31 10:10:00,33.16,33.16,33.12,33.15,11300.0,26.3931,26.3931,26.3613,26.3851,11300.0
2005-10-31 10:20:00,33.15,33.25,33.15,33.21,9000.0,26.3851,26.4647,26.3851,26.4329,9000.0
2005-10-31 10:30:00,33.22,33.22,33.12,33.13,78700.0,26.4409,26.4409,26.3613,26.3692,78700.0
2005-10-31 10:40:00,33.13,33.15,33.11,33.15,5400.0,26.3692,26.3851,26.3533,26.3851,5400.0
2005-10-31 10:50:00,33.14,33.14,33.06,33.13,6000.0,26.3772,26.3772,26.3135,26.3692,6000.0
2005-10-31 11:00:00,33.13,33.17,33.12,33.16,27300.0,26.3692,26.4011,26.3613,26.3931,27300.0
2005-10-31 11:10:00,33.16,33.16,33.1,33.1,6100.0,26.3931,26.3931,26.3453,26.3453,6100.0
2005-10-31 11:20:00,33.08,33.08,33.05,33.07,5000.0,26.3294,26.3294,26.3055,26.3215,5000.0
2005-10-31 11:30:00,33.07,33.07,33.02,33.03,39200.0,26.3215,26.3215,26.2817,26.2896,39200.0
2005-10-31 11:40:00,33.03,33.03,32.98,33.0,32600.0,26.2896,26.2896,26.2498,26.2658,32600.0
2005-10-31 11:50:00,33.0,33.01,32.99,32.99,6200.0,26.2658,26.2737,26.2578,26.2578,6200.0
2005-10-31 12:00:00,32.99,33.0,32.98,32.99,9500.0,26.2578,26.2658,26.2498,26.2578,9500.0
2005-10-31 12:10:00,32.99,32.99,32.92,32.92,4400.0,26.2578,26.2578,26.2021,26.2021,4400.0
2005-10-31 12:20:00,32.93,32.98,32.93,32.97,4500.0,26.21,26.2498,26.21,26.2419,4500.0
2005-10-31 12:30:00,32.98,33.0,32.96,32.97,4800.0,26.2498,26.2658,26.2339,26.2419,4800.0
2005-10-31 12:40:00,32.96,32.97,32.95,32.97,23700.0,26.2339,26.2419,26.226,26.2419,23700.0
2005-10-31 12:50:00,32.97,32.97,32.93,32.94,14000.0,26.2419,26.2419,26.21,26.218,14000.0
2005-10-31 13:00:00,32.94,32.98,32.94,32.97,29300.0,26.218,26.2498,26.218,26.2419,29300.0
2005-10-31 13:10:00,32.97,33.0,32.96,32.97,10800.0,26.2419,26.2658,26.2339,26.2419,10800.0
2005-10-31 13:20:00,32.97,32.99,32.97,32.98,4900.0,26.2419,26.2578,26.2419,26.2498,4900.0
2005-10-31 13:30:00,32.98,33.0,32.96,33.0,9300.0,26.2498,26.2658,26.2339,26.2658,9300.0
2005-10-31 13:40:00,32.98,32.98,32.92,32.92,3800.0,26.2498,26.2498,26.2021,26.2021,3800.0
2005-10-31 13:50:00,32.92,32.93,32.87,32.88,14800.0,26.2021,26.21,26.1623,26.1702,14800.0
2005-10-31 14:00:00,32.87,32.95,32.87,32.93,117700.0,26.1623,26.226,26.1623,26.21,117700.0
2005-10-31 14:10:00,32.93,32.98,32.92,32.96,7800.0,26.21,26.2498,26.2021,26.2339,7800.0
2005-10-31 14:20:00,32.98,32.99,32.93,32.94,12700.0,26.2498,26.2578,26.21,26.218,12700.0
2005-10-31 14:30:00,32.97,33.0,32.96,33.0,16400.0,26.2419,26.2658,26.2339,26.2658,16400.0
2005-10-31 14:40:00,33.0,33.03,33.0,33.0,16200.0,26.2658,26.2896,26.2658,26.2658,16200.0
2005-10-31 14:50:00,33.01,33.02,32.99,33.0,15900.0,26.2737,26.2817,26.2578,26.2658,15900.0
2005-10-31 15:00:00,33.0,33.08,32.99,33.06,17400.0,26.2658,26.3294,26.2578,26.3135,17400.0
2005-10-31 15:10:00,33.06,33.08,33.04,33.07,33000.0,26.3135,26.3294,26.2976,26.3215,33000.0
2005-10-31 15:20:00,33.06,33.1,33.06,33.1,31300.0,26.3135,26.3453,26.3135,26.3453,31300.0
2005-10-31 15:30:00,33.1,33.15,33.1,33.14,23600.0,26.3453,26.3851,26.3453,26.3772,23600.0
2005-10-31 15:40:00,33.15,33.18,33.09,33.09,34600.0,26.3851,26.409,26.3374,26.3374,34600.0
2005-10-31 15:50:00,33.09,33.13,33.07,33.07,80500.0,26.3374,26.3692,26.3215,26.3215,80500.0
2005-11-01 09:30:00,33.0,33.1,32.98,33.08,12300.0,26.2658,26.3453,26.2498,26.3294,12300.0
2005-11-01 09:40:00,33.08,33.11,33.01,33.01,6800.0,26.3294,26.3533,26.2737,26.2737,6800.0
2005-11-01 09:50:00,33.01,33.01,32.93,32.96,20300.0,26.2737,26.2737,26.21,26.2339,20300.0
2005-11-01 10:00:00,32.94,32.95,32.9,32.92,8500.0,26.218,26.226,26.1862,26.2021,8500.0
2005-11-01 10:10:00,32.91,32.91,32.87,32.88,34000.0,26.1941,26.1941,26.1623,26.1702,34000.0
2005-11-01 10:20:00,32.89,32.94,32.89,32.92,14400.0,26.1782,26.218,26.1782,26.2021,14400.0
2005-11-01 10:30:00,32.92,32.95,32.88,32.89,29600.0,26.2021,26.226,26.1702,26.1782,29600.0
2005-11-01 10:40:00,32.89,32.91,32.85,32.86,8300.0,26.1782,26.1941,26.1464,26.1543,8300.0
2005-11-01 10:50:00,32.86,32.9,32.86,32.89,15900.0,26.1543,26.1862,26.1543,26.1782,15900.0
2005-11-01 11:00:00,32.86,32.9,32.86,32.89,20200.0,26.1543,26.1862,26.1543,26.1782,20200.0
2005-11-01 11:10:00,32.89,32.9,32.85,32.86,19000.0,26.1782,26.1862,26.1464,26.1543,19000.0
2005-11-01 11:20:00,32.86,32.87,32.85,32.85,10200.0,26.1543,26.1623,26.1464,26.1464,10200.0
2005-11-01 11:30:00,32.85,32.89,32.85,32.89,14800.0,26.1464,26.1782,26.1464,26.1782,14800.0
2005-11-01 11:40:00,32.89,32.9,32.88,32.89,5200.0,26.1782,26.1862,26.1702,26.1782,5200.0
2005-11-01 11:50:00,32.89,32.9,32.88,32.88,4100.0,26.1782,26.1862,26.1702,26.1702,4100.0
2005-11-01 12:00:00,32.88,32.89,32.86,32.86,7300.0,26.1702,26.1782,26.1543,26.1543,7300.0
2005-11-01 12:10:00,32.85,32.87,32.85,32.87,96100.0,26.1464,26.1623,26.1464,26.1623,96100.0
2005-11-01 12:20:00,32.88,32.88,32.85,32.86,3500.0,26.1702,26.1702,26.1464,26.1543,3500.0
2005-11-01 12:30:00,32.85,32.87,32.84,32.85,5500.0,26.1464,26.1623,26.1384,26.1464,5500.0
2005-11-01 12:40:00,32.87,32.89,32.86,32.87,4300.0,26.1623,26.1782,26.1543,26.1623,4300.0
2005-11-01 12:50:00,32.87,32.87,32.76,32.76,4400.0,26.1623,26.1623,26.0747,26.0747,4400.0
2005-11-01 13:00:00,32.76,32.8,32.75,32.8,4800.0,26.0747,26.1066,26.0668,26.1066,4800.0
2005-11-01 13:10:00,32.8,32.82,32.78,32.82,3400.0,26.1066,26.1225,26.0906,26.1225,3400.0
2005-11-01 13:20:00,32.82,32.83,32.79,32.82,12500.0,26.1225,26.1304,26.0986,26.1225,12500.0
2005-11-01 13:30:00,32.81,32.82,32.77,32.79,5400.0,26.1145,26.1225,26.0827,26.0986,5400.0
2005-11-01 13:40:00,32.79,32.83,32.78,32.79,10300.0,26.0986,26.1304,26.0906,26.0986,10300.0
2005-11-01 13:50:00,32.79,32.82,32.79,32.82,10300.0,26.0986,26.1225,26.0986,26.1225,10300.0
2005-11-01 14:00:00,32.82,32.87,32.82,32.84,7700.0,26.1225,26.1623,26.1225,26.1384,7700.0
2005-11-01 14:10:00,32.84,32.92,32.83,32.92,14000.0,26.1384,26.2021,26.1304,26.2021,14000.0
2005-11-01 14:20:00,32.93,33.0,32.92,32.96,17800.0,26.21,26.2658,26.2021,26.2339,17800.0
2005-11-01 14:30:00,32.98,32.99,32.92,32.92,19100.0,26.2498,26.2578,26.2021,26.2021,19100.0
2005-11-01 14:40:00,32.93,32.96,32.92,32.94,14700.0,26.21,26.2339,26.2021,26.218,14700.0
2005-11-01 14:50:00,32.95,32.99,32.94,32.96,12600.0,26.226,26.2578,26.218,26.2339,12600.0
2005-11-01 15:00:00,32.96,33.0,32.93,32.95,19300.0,26.2339,26.2658,26.21,26.226,19300.0
2005-11-01 15:10:00,32.95,32.96,32.84,32.96,56100.0,26.226,26.2339,26.1384,26.2339,56100.0
2005-11-01 15:20:00,32.93,32.96,32.89,32.9,27200.0,26.21,26.2339,26.1782,26.1862,27200.0
2005-11-01 15:30:00,32.92,32.94,32.91,32.92,26700.0,26.2021,26.218,26.1941,26.2021,26700.0
2005-11-01 15:40:00,32.92,33.03,32.91,33.01,61800.0,26.2021,26.2896,26.1941,26.2737,61800.0
2005-11-01 15:50:00,33.0,33.04,33.0,33.02,39400.0,26.2658,26.2976,26.2658,26.2817,39400.0
2005-11-02 09:30:00,33.01,33.02,32.83,33.02,20400.0,26.2737,26.2817,26.1304,26.2817,20400.0
2005-11-02 09:40:00,33.0,33.0,32.82,32.96,24300.0,26.2658,26.2658,26.1225,26.2339,24300.0
2005-11-02 09:50:00,32.95,33.0,32.9,32.97,21900.0,26.226,26.2658,26.1862,26.2419,21900.0
2005-11-02 10:00:00,32.98,33.07,32.96,33.03,16300.0,26.2498,26.3215,26.2339,26.2896,16300.0
2005-11-02 10:10:00,33.03,33.08,33.02,33.08,5900.0,26.2896,26.3294,26.2817,26.3294,5900.0
2005-11-02 10:20:00,33.07,33.1,33.03,33.07,21300.0,26.3215,26.3453,26.2896,26.3215,21300.0
2005-11-02 10:30:00,33.06,33.09,32.93,32.93,13400.0,26.3135,26.3374,26.21,26.21,13400.0
2005-11-02 10:40:00,32.93,33.0,32.93,32.97,11800.0,26.21,26.2658,26.21,26.2419,11800.0
2005-11-02 10:50:00,32.97,33.0,32.9,32.97,51900.0,26.2419,26.2658,26.1862,26.2419,51900.0
2005-11-02 11:00:00,32.97,32.97,32.95,32.96,15300.0,26.2419,26.2419,26.226,26.2339,15300.0
2005-11-02 11:10:00,32.97,33.01,32.95,32.97,16400.0,26.2419,26.2737,26.226,26.2419,16400.0
2005-11-02 11:20:00,33.03,33.05,33.0,33.0,19700.0,26.2896,26.3055,26.2658,26.2658,19700.0
2005-11-02 11:30:00,33.01,33.15,33.0,33.14,37200.0,26.2737,26.3851,26.2658,26.3772,37200.0
2005-11-02 11:40:00,33.13,33.25,33.12,33.15,34200.0,26.3692,26.4647,26.3613,26.3851,34200.0
2005-11-02 11:50:00,33.15,33.21,33.14,33.21,14000.0,26.3851,26.4329,26.3772,26.4329,14000.0
2005-11-02 12:00:00,33.22,33.22,33.16,33.21,9400.0,26.4409,26.4409,26.3931,26.4329,9400.0
2005-11-02 12:10:00,33.17,33.22,33.07,33.1,55800.0,26.4011,26.4409,26.3215,26.3453,55800.0
2005-11-02 12:20:00,33.09,33.16,33.03,33.07,42000.0,26.3374,26.3931,26.2896,26.3215,42000.0
2005-11-02 12:30:00,33.06,33.07,32.99,33.03,16200.0,26.3135,26.3215,26.2578,26.2896,16200.0
2005-11-02 12:40:00,33.03,33.07,33.0,33.06,16800.0,26.2896,26.3215,26.2658,26.3135,16800.0
2005-11-02 12:50:00,33.06,33.07,33.03,33.04,12600.0,26.3135,26.3215,26.2896,26.2976,12600.0
2005-11-02 13:00:00,33.04,33.06,33.01,33.02,13000.0,26.2976,26.3135,26.2737,26.2817,13000.0
2005-11-02 13:10:00,33.01,33.03,32.97,32.98,8900.0,26.2737,26.2896,26.2419,26.2498,8900.0
2005-11-02 13:20:00,32.98,33.01,32.98,33.0,6200.0,26.2498,26.2737,26.2498,26.2658,6200.0
2005-11-02 13:30:00,33.0,33.03,32.96,33.0,20300.0,26.2658,26.2896,26.2339,26.2658,20300.0
2005-11-02 13:40:00,33.01,33.06,33.0,33.02,24100.0,26.2737,26.3135,26.2658,26.2817,24100.0
2005-11-02 13:50:00,33.02,33.03,33.0,33.01,21900.0,26.2817,26.2896,26.2658,26.2737,21900.0
2005-11-02 14:00:00,33.02,33.06,33.0,33.01,11000.0,26.2817,26.3135,26.2658,26.2737,11000.0
2005-11-02 14:10:00,33.01,33.01,32.96,32.98,22400.0,26.2737,26.2737,26.2339,26.2498,22400.0
2005-11-02 14:20:00,32.99,33.06,32.99,33.03,10300.0,26.2578,26.3135,26.2578,26.2896,10300.0
2005-11-02 14:30:00,33.03,33.04,32.98,32.98,7900.0,26.2896,26.2976,26.2498,26.2498,7900.0
2005-11-02 14:40:00,32.98,33.01,32.97,33.01,12600.0,26.2498,26.2737,26.2419,26.2737,12600.0
2005-11-02 14:50:00,33.0,33.02,32.95,32.98,31100.0,26.2658,26.2817,26.226,26.2498,31100.0
2005-11-02 15:00:00,32.98,33.0,32.91,32.92,26900.0,26.2498,26.2658,26.1941,26.2021,26900.0
2005-11-02 15:10:00,32.92,32.94,32.88,32.9,49800.0,26.2021,26.218,26.1702,26.1862,49800.0
2005-11-02 15:20:00,32.9,32.99,32.9,32.99,21600.0,26.1862,26.2578,26.1862,26.2578,21600.0
2005-11-02 15:30:00,32.98,32.98,32.87,32.91,61900.0,26.2498,26.2498,26.1623,26.1941,61900.0
2005-11-02 15:40:00,32.91,32.96,32.91,32.96,46500.0,26.1941,26.2339,26.1941,26.2339,46500.0
2005-11-02 15:50:00,32.96,32.99,32.95,32.99,105600.0,26.2339,26.2578,26.226,26.2578,105600.0
2005-11-03 09:30:00,33.34,33.34,33.26,33.27,33600.0,26.5364,26.5364,26.4727,26.4807,33600.0
2005-11-03 09:40:00,33.27,33.35,33.19,33.35,40800.0,26.4807,26.5443,26.417,26.5443,40800.0
2005-11-03 09:50:00,33.34,33.44,33.34,33.42,88800.0,26.5364,26.616,26.5364,26.6,88800.0
2005-11-03 10:00:00,33.43,33.43,33.25,33.26,31000.0,26.608,26.608,26.4647,26.4727,31000.0
2005-11-03 10:10:00,33.23,33.23,33.15,33.22,18600.0,26.4488,26.4488,26.3851,26.4409,18600.0
2005-11-03 10:20:00,33.21,33.25,33.18,33.21,9500.0,26.4329,26.4647,26.409,26.4329,9500.0
2005-11-03 10:30:00,33.21,33.3,33.19,33.27,17100.0,26.4329,26.5045,26.417,26.4807,17100.0
2005-11-03 10:40:00,33.26,33.3,33.17,33.17,12500.0,26.4727,26.5045,26.4011,26.4011,12500.0
2005-11-03 10:50:00,33.17,33.17,33.13,33.17,5900.0,26.4011,26.4011,26.3692,26.4011,5900.0
2005-11-03 11:00:00,33.17,33.17,33.12,33.15,6900.0,26.4011,26.4011,26.3613,26.3851,6900.0
2005-11-03 11:10:00,33.15,33.17,33.11,33.16,15400.0,26.3851,26.4011,26.3533,26.3931,15400.0
2005-11-03 11:20:00,33.16,33.16,33.12,33.14,14000.0,26.3931,26.3931,26.3613,26.3772,14000.0
2005-11-03 11:30:00,33.15,33.24,33.15,33.22,19200.0,26.3851,26.4568,26.3851,26.4409,19200.0
2005-11-03 11:40:00,33.22,33.22,33.16,33.17,10100.0,26.4409,26.4409,26.3931,26.4011,10100.0
2005-11-03 11:50:00,33.14,33.21,33.12,33.12,6600.0,26.3772,26.4329,26.3613,26.3613,6600.0
2005-11-03 12:00:00,33.1,33.17,33.1,33.17,13600.0,26.3453,26.4011,26.3453,26.4011,13600.0
2005-11-03 12:10:00,33.16,33.18,33.16,33.18,11700.0,26.3931,26.409,26.3931,26.409,11700.0
2005-11-03 12:20:00,33.18,33.18,33.17,33.18,11900.0,26.409,26.409,26.4011,26.409,11900.0
2005-11-03 12:30:00,33.16,33.16,33.12,33.16,5100.0,26.3931,26.3931,26.3613,26.3931,5100.0
2005-11-03 12:40:00,33.16,33.18,33.14,33.18,11300.0,26.3931,26.409,26.3772,26.409,11300.0
2005-11-03 12:50:00,33.2,33.25,33.19,33.25,14200.0,26.4249,26.4647,26.417,26.4647,14200.0
2005-11-03 13:00:00,33.24,33.28,33.2,33.22,16300.0,26.4568,26.4886,26.4249,26.4409,16300.0
2005-11-03 13:10:00,33.24,33.25,33.21,33.22,15300.0,26.4568,26.4647,26.4329,26.4409,15300.0
2005-11-03 13:20:00,33.23,33.25,33.19,33.2,14200.0,26.4488,26.4647,26.417,26.4249,14200.0
2005-11-03 13:30:00,33.22,33.23,33.16,33.19,17800.0,26.4409,26.4488,26.3931,26.417,17800.0
2005-11-03 13:40:00,33.19,33.24,33.16,33.18,21400.0,26.417,26.4568,26.3931,26.409,21400.0
2005-11-03 13:50:00,33.17,33.2,33.12,33.19,18000.0,26.4011,26.4249,26.3613,26.417,18000.0
2005-11-03 14:00:00,33.2,33.24,33.18,33.18,16100.0,26.4249,26.4568,26.409,26.409,16100.0
2005-11-03 14:10:00,33.19,33.19,33.15,33.15,22100.0,26.417,26.417,26.3851,26.3851,22100.0
2005-11-03 14:20:00,33.16,33.19,33.11,33.12,15400.0,26.3931,26.417,26.3533,26.3613,15400.0
2005-11-03 14:30:00,33.12,33.18,33.12,33.14,20600.0,26.3613,26.409,26.3613,26.3772,20600.0
2005-11-03 14:40:00,33.14,33.16,33.11,33.14,17200.0,26.3772,26.3931,26.3533,26.3772,17200.0
2005-11-03 14:50:00,33.13,33.15,33.12,33.13,16500.0,26.3692,26.3851,26.3613,26.3692,16500.0
2005-11-03 15:00:00,33.11,33.15,33.1,33.14,20700.0,26.3533,26.3851,26.3453,26.3772,20700.0
2005-11-03 15:10:00,33.14,33.15,33.06,33.06,56600.0,26.3772,26.3851,26.3135,26.3135,56600.0
2005-11-03 15:20:00,33.07,33.07,32.98,33.0,42600.0,26.3215,26.3215,26.2498,26.2658,42600.0
2005-11-03 15:30:00,33.0,33.06,32.96,33.06,30000.0,26.2658,26.3135,26.2339,26.3135,30000.0
2005-11-03 15:40:00,33.06,33.06,32.92,32.96,65000.0,26.3135,26.3135,26.2021,26.2339,65000.0
2005-11-03 15:50:00,32.95,33.07,32.95,33.02,30000.0,26.226,26.3215,26.226,26.2817,30000.0
2005-11-04 09:30:00,33.1,33.2,33.1,33.19,21100.0,26.3453,26.4249,26.3453,26.417,21100.0
2005-11-04 09:40:00,33.19,33.19,33.05,33.11,13200.0,26.417,26.417,26.3055,26.3533,13200.0
2005-11-04 09:50:00,33.12,33.14,33.09,33.14,14900.0,26.3613,26.3772,26.3374,26.3772,14900.0
2005-11-04 10:00:00,33.12,33.13,33.06,33.06,13600.0,26.3613,26.3692,26.3135,26.3135,13600.0
2005-11-04 10:10:00,33.05,33.06,32.91,32.91,9100.0,26.3055,26.3135,26.1941,26.1941,9100.0
2005-11-04 10:20:00,32.9,32.93,32.86,32.9,12200.0,26.1862,26.21,26.1543,26.1862,12200.0
2005-11-04 10:30:00,32.9,32.94,32.88,32.9,10300.0,26.1862,26.218,26.1702,26.1862,10300.0
2005-11-04 10:40:00,32.89,32.94,32.88,32.88,20700.0,26.1782,26.218,26.1702,26.1702,20700.0
2005-11-04 10:50:00,32.88,32.94,32.88,32.92,9100.0,26.1702,26.218,26.1702,26.2021,9100.0
2005-11-04 11:00:00,32.92,32.97,32.92,32.96,14300.0,26.2021,26.2419,26.2021,26.2339,14300.0
2005-11-04 11:10:00,32.96,32.97,32.92,32.97,10000.0,26.2339,26.2419,26.2021,26.2419,10000.0
2005-11-04 11:20:00,32.98,33.02,32.97,32.99,7500.0,26.2498,26.2817,26.2419,26.2578,7500.0
2005-11-04 11:30:00,32.99,32.99,32.91,32.93,10700.0,26.2578,26.2578,26.1941,26.21,10700.0
2005-11-04 11:40:00,32.94,33.02,32.93,33.01,8400.0,26.218,26.2817,26.21,26.2737,8400.0
2005-11-04 11:50:00,32.97,32.97,32.87,32.89,5200.0,26.2419,26.2419,26.1623,26.1782,5200.0
2005-11-04 12:00:00,32.88,32.88,32.81,32.85,5100.0,26.1702,26.1702,26.1145,26.1464,5100.0
2005-11-04 12:10:00,32.84,32.88,32.82,32.82,4900.0,26.1384,26.1702,26.1225,26.1225,4900.0
2005-11-04 12:20:00,32.82,32.88,32.81,32.84,4200.0,26.1225,26.1702,26.1145,26.1384,4200.0
2005-11-04 12:30:00,32.84,32.84,32.82,32.82,1700.0,26.1384,26.1384,26.1225,26.1225,1700.0
2005-11-04 12:40:00,32.83,32.84,32.8,32.8,6800.0,26.1304,26.1384,26.1066,26.1066,6800.0
2005-11-04 12:50:00,32.8,32.84,32.8,32.82,6600.0,26.1066,26.1384,26.1066,26.1225,6600.0
2005-11-04 13:00:00,32.82,32.83,32.75,32.76,6400.0,26.1225,26.1304,26.0668,26.0747,6400.0
2005-11-04 13:10:00,32.76,32.77,32.72,32.72,5400.0,26.0747,26.0827,26.0429,26.0429,5400.0
2005-11-04 13:20:00,32.7,32.76,32.69,32.76,8300.0,26.027,26.0747,26.019,26.0747,8300.0
2005-11-04 13:30:00,32.77,32.79,32.76,32.76,4000.0,26.0827,26.0986,26.0747,26.0747,4000.0
2005-11-04 13:40:00,32.75,32.75,32.72,32.72,9700.0,26.0668,26.0668,26.0429,26.0429,9700.0
2005-11-04 13:50:00,32.73,32.76,32.72,32.73,6700.0,26.0508,26.0747,26.0429,26.0508,6700.0
2005-11-04 14:00:00,32.72,32.72,32.67,32.71,13300.0,26.0429,26.0429,26.0031,26.0349,13300.0
2005-11-04 14:10:00,32.71,32.74,32.68,32.68,4900.0,26.0349,26.0588,26.0111,26.0111,4900.0
2005-11-04 14:20:00,32.69,32.75,32.68,32.69,9400.0,26.019,26.0668,26.0111,26.019,9400.0
2005-11-04 14:30:00,32.69,32.69,32.65,32.66,8100.0,26.019,26.019,25.9872,25.9951,8100.0
2005-11-04 14:40:00,32.64,32.66,32.59,32.61,10600.0,25.9792,25.9951,25.9394,25.9553,10600.0
2005-11-04 14:50:00,32.6,32.67,32.59,32.67,14700.0,25.9474,26.0031,25.9394,26.0031,14700.0
2005-11-04 15:00:00,32.67,32.67,32.63,32.65,6000.0,26.0031,26.0031,25.9713,25.9872,6000.0
2005-11-04 15:10:00,32.64,32.71,32.62,32.71,15000.0,25.9792,26.0349,25.9633,26.0349,15000.0
2005-11-04 15:20:00,32.7,32.74,32.69,32.73,7600.0,26.027,26.0588,26.019,26.0508,7600.0
2005-11-04 15:30:00,32.74,32.8,32.73,32.78,21900.0,26.0588,26.1066,26.0508,26.0906,21900.0
2005-11-04 15:40:00,32.8,32.87,32.8,32.87,19100.0,26.1066,26.1623,26.1066,26.1623,19100.0
2005-11-04 15:50:00,32.86,32.87,32.79,32.83,30100.0,26.1543,26.1623,26.0986,26.1304,30100.0
2005-11-07 09:30:00,32.85,33.0,32.85,32.91,27200.0,26.1464,26.2658,26.1464,26.1941,27200.0
2005-11-07 09:40:00,32.9,32.91,32.77,32.85,36600.0,26.1862,26.1941,26.0827,26.1464,36600.0
2005-11-07 09:50:00,32.79,32.79,32.69,32.69,19400.0,26.0986,26.0986,26.019,26.019,19400.0
2005-11-07 10:00:00,32.7,32.77,32.7,32.77,23700.0,26.027,26.0827,26.027,26.0827,23700.0
2005-11-07 10:10:00,32.77,32.8,32.74,32.77,13100.0,26.0827,26.1066,26.0588,26.0827,13100.0
2005-11-07 10:20:00,32.78,32.83,32.77,32.82,8900.0,26.0906,26.1304,26.0827,26.1225,8900.0
2005-11-07 10:30:00,32.84,32.84,32.76,32.76,2900.0,26.1384,26.1384,26.0747,26.0747,2900.0
2005-11-07 10:40:00,32.76,32.76,32.7,32.71,7200.0,26.0747,26.0747,26.027,26.0349,7200.0
2005-11-07 10:50:00,32.71,32.82,32.71,32.82,18800.0,26.0349,26.1225,26.0349,26.1225,18800.0
2005-11-07 11:00:00,32.86,32.9,32.77,32.8,14600.0,26.1543,26.1862,26.0827,26.1066,14600.0
2005-11-07 11:10:00,32.77,32.8,32.74,32.75,10000.0,26.0827,26.1066,26.0588,26.0668,10000.0
2005-11-07 11:20:00,32.76,32.82,32.76,32.8,6000.0,26.0747,26.1225,26.0747,26.1066,6000.0
2005-11-07 11:30:00,32.81,32.82,32.78,32.79,5300.0,26.1145,26.1225,26.0906,26.0986,5300.0
2005-11-07 11:40:00,32.77,32.77,32.7,32.72,10000.0,26.0827,26.0827,26.027,26.0429,10000.0
2005-11-07 11:50:00,32.72,32.73,32.72,32.73,6500.0,26.0429,26.0508,26.0429,26.0508,6500.0
2005-11-07 12:00:00,32.73,32.75,32.72,32.72,4100.0,26.0508,26.0668,26.0429,26.0429,4100.0
2005-11-07 12:10:00,32.73,32.8,32.73,32.8,5500.0,26.0508,26.1066,26.0508,26.1066,5500.0
2005-11-07 12:20:00,32.82,32.84,32.82,32.82,6300.0,26.1225,26.1384,26.1225,26.1225,6300.0
2005-11-07 12:30:00,32.82,32.83,32.74,32.74,12900.0,26.1225,26.1304,26.0588,26.0588,12900.0
2005-11-07 12:40:00,32.73,32.79,32.72,32.79,6600.0,26.0508,26.0986,26.0429,26.0986,6600.0
2005-11-07 12:50:00,32.8,32.8,32.76,32.77,5700.0,26.1066,26.1066,26.0747,26.0827,5700.0
2005-11-07 13:00:00,32.76,32.77,32.72,32.73,13900.0,26.0747,26.0827,26.0429,26.0508,13900.0
2005-11-07 13:10:00,32.73,32.76,32.7,32.74,8900.0,26.0508,26.0747,26.027,26.0588,8900.0
2005-11-07 13:20:00,32.75,32.78,32.73,32.78,6000.0,26.0668,26.0906,26.0508,26.0906,6000.0
2005-11-07 13:30:00,32.76,32.76,32.73,32.73,4400.0,26.0747,26.0747,26.0508,26.0508,4400.0
2005-11-07 13:40:00,32.74,32.76,32.67,32.67,10400.0,26.0588,26.0747,26.0031,26.0031,10400.0
2005-11-07 13:50:00,32.65,32.73,32.63,32.67,18400.0,25.9872,26.0508,25.9713,26.0031,18400.0
2005-11-07 14:00:00,32.66,32.66,32.56,32.63,35400.0,25.9951,25.9951,25.9155,25.9713,35400.0
2005-11-07 14:10:00,32.64,32.75,32.64,32.75,8900.0,25.9792,26.0668,25.9792,26.0668,8900.0
2005-11-07 14:20:00,32.75,32.76,32.69,32.72,13000.0,26.0668,26.0747,26.019,26.0429,13000.0
2005-11-07 14:30:00,32.71,32.73,32.65,32.66,21500.0,26.0349,26.0508,25.9872,25.9951,21500.0
2005-11-07 14:40:00,32.66,32.72,32.66,32.68,27100.0,25.9951,26.0429,25.9951,26.0111,27100.0
2005-11-07 14:50:00,32.68,32.71,32.67,32.69,14900.0,26.0111,26.0349,26.0031,26.019,14900.0
2005-11-07 15:00:00,32.69,32.75,32.69,32.73,24600.0,26.019,26.0668,26.019,26.0508,24600.0
2005-11-07 15:10:00,32.73,32.74,32.69,32.7,15600.0,26.0508,26.0588,26.019,26.027,15600.0
2005-11-07 15:20:00,32.69,32.71,32.67,32.71,13900.0,26.019,26.0349,26.0031,26.0349,13900.0
2005-11-07 15:30:00,32.7,32.77,32.7,32.77,19300.0,26.027,26.0827,26.027,26.0827,19300.0
2005-11-07 15:40:00,32.77,32.77,32.76,32.76,23200.0,26.0827,26.0827,26.0747,26.0747,23200.0
2005-11-07 15:50:00,32.76,32.78,32.76,32.76,24300.0,26.0747,26.0906,26.0747,26.0747,24300.0
2005-11-08 09:30:00,32.79,32.83,32.78,32.78,21500.0,26.0986,26.1304,26.0906,26.0906,21500.0
2005-11-08 09:40:00,32.79,32.98,32.78,32.93,17100.0,26.0986,26.2498,26.0906,26.21,17100.0
2005-11-08 09:50:00,32.93,32.94,32.89,32.89,6700.0,26.21,26.218,26.1782,26.1782,6700.0
2005-11-08 10:00:00,32.89,32.9,32.8,32.83,12300.0,26.1782,26.1862,26.1066,26.1304,12300.0
2005-11-08 10:10:00,32.85,32.86,32.76,32.76,7200.0,26.1464,26.1543,26.0747,26.0747,7200.0
2005-11-08 10:20:00,32.76,32.79,32.7,32.73,16400.0,26.0747,26.0986,26.027,26.0508,16400.0
2005-11-08 10:30:00,32.73,32.75,32.67,32.67,5800.0,26.0508,26.0668,26.0031,26.0031,5800.0
2005-11-08 10:40:00,32.71,32.71,32.64,32.68,13800.0,26.0349,26.0349,25.9792,26.0111,13800.0
2005-11-08 10:50:00,32.69,32.71,32.61,32.61,6600.0,26.019,26.0349,25.9553,25.9553,6600.0
2005-11-08 11:00:00,32.62,32.7,32.61,32.68,15100.0,25.9633,26.027,25.9553,26.0111,15100.0
2005-11-08 11:10:00,32.68,32.7,32.66,32.69,9500.0,26.0111,26.027,25.9951,26.019,9500.0
2005-11-08 11:20:00,32.69,32.74,32.69,32.71,5000.0,26.019,26.0588,26.019,26.0349,5000.0
2005-11-08 11:30:00,32.72,32.72,32.65,32.65,5600.0,26.0429,26.0429,25.9872,25.9872,5600.0
2005-11-08 11:40:00,32.64,32.65,32.61,32.63,7000.0,25.9792,25.9872,25.9553,25.9713,7000.0
2005-11-08 11:50:00,32.64,32.67,32.6,32.61,8200.0,25.9792,26.0031,25.9474,25.9553,8200.0
2005-11-08 12:00:00,32.61,32.62,32.57,32.57,7800.0,25.9553,25.9633,25.9235,25.9235,7800.0
2005-11-08 12:10:00,32.58,32.62,32.55,32.55,9900.0,25.9315,25.9633,25.9076,25.9076,9900.0
2005-11-08 12:20:00,32.53,32.55,32.51,32.52,14700.0,25.8917,25.9076,25.8757,25.8837,14700.0
2005-11-08 12:30:00,32.54,32.59,32.54,32.59,3400.0,25.8996,25.9394,25.8996,25.9394,3400.0
2005-11-08 12:40:00,32.59,32.6,32.59,32.6,3300.0,25.9394,25.9474,25.9394,25.9474,3300.0
2005-11-08 12:50:00,32.6,32.62,32.59,32.62,5100.0,25.9474,25.9633,25.9394,25.9633,5100.0
2005-11-08 13:00:00,32.62,32.63,32.56,32.6,9800.0,25.9633,25.9713,25.9155,25.9474,9800.0
2005-11-08 13:10:00,32.59,32.59,32.57,32.57,3500.0,25.9394,25.9394,25.9235,25.9235,3500.0
2005-11-08 13:20:00,32.58,32.6,32.56,32.6,4200.0,25.9315,25.9474,25.9155,25.9474,4200.0
2005-11-08 13:30:00,32.6,32.61,32.59,32.61,5300.0,25.9474,25.9553,25.9394,25.9553,5300.0
2005-11-08 13:40:00,32.61,32.61,32.59,32.61,3800.0,25.9553,25.9553,25.9394,25.9553,3800.0
2005-11-08 13:50:00,32.59,32.67,32.56,32.67,17000.0,25.9394,26.0031,25.9155,26.0031,17000.0
2005-11-08 14:00:00,32.66,32.67,32.63,32.64,10100.0,25.9951,26.0031,25.9713,25.9792,10100.0
2005-11-08 14:10:00,32.64,32.64,32.61,32.61,5000.0,25.9792,25.9792,25.9553,25.9553,5000.0
2005-11-08 14:20:00,32.61,32.61,32.59,32.61,3300.0,25.9553,25.9553,25.9394,25.9553,3300.0
2005-11-08 14:30:00,32.61,32.61,32.59,32.6,3300.0,25.9553,25.9553,25.9394,25.9474,3300.0
2005-11-08 14:40:00,32.6,32.63,32.56,32.63,9000.0,25.9474,25.9713,25.9155,25.9713,9000.0
2005-11-08 14:50:00,32.63,32.63,32.56,32.56,7200.0,25.9713,25.9713,25.9155,25.9155,7200.0
2005-11-08 15:00:00,32.57,32.6,32.57,32.6,13600.0,25.9235,25.9474,25.9235,25.9474,13600.0
2005-11-08 15:10:00,32.6,32.6,32.6,32.6,11800.0,25.9474,25.9474,25.9474,25.9474,11800.0
2005-11-08 15:20:00,32.6,32.6,32.57,32.57,12600.0,25.9474,25.9474,25.9235,25.9235,12600.0
2005-11-08 15:30:00,32.57,32.59,32.57,32.58,17100.0,25.9235,25.9394,25.9235,25.9315,17100.0
2005-11-08 15:40:00,32.58,32.59,32.56,32.56,16000.0,25.9315,25.9394,25.9155,25.9155,16000.0
2005-11-08 15:50:00,32.56,32.57,32.54,32.55,51900.0,25.9155,25.9235,25.8996,25.9076,51900.0
2005-11-09 09:30:00,32.65,32.91,32.59,32.88,23600.0,25.9872,26.1941,25.9394,26.1702,23600.0
2005-11-09 09:40:00,32.88,32.89,32.7,32.76,16800.0,26.1702,26.1782,26.027,26.0747,16800.0
2005-11-09 09:50:00,32.76,32.76,32.67,32.67,8000.0,26.0747,26.0747,26.0031,26.0031,8000.0
2005-11-09 10:00:00,32.67,32.8,32.67,32.77,24000.0,26.0031,26.1066,26.0031,26.0827,24000.0
2005-11-09 10:10:00,32.77,32.78,32.71,32.73,11600.0,26.0827,26.0906,26.0349,26.0508,11600.0
2005-11-09 10:20:00,32.72,32.78,32.71,32.78,10800.0,26.0429,26.0906,26.0349,26.0906,10800.0
2005-11-09 10:30:00,32.78,32.84,32.78,32.82,14400.0,26.0906,26.1384,26.0906,26.1225,14400.0
2005-11-09 10:40:00,32.83,32.86,32.82,32.82,8700.0,26.1304,26.1543,26.1225,26.1225,8700.0
2005-11-09 10:50:00,32.81,32.84,32.73,32.73,9600.0,26.1145,26.1384,26.0508,26.0508,9600.0
2005-11-09 11:00:00,32.73,32.74,32.69,32.7,16500.0,26.0508,26.0588,26.019,26.027,16500.0
2005-11-09 11:10:00,32.7,32.71,32.67,32.67,7900.0,26.027,26.0349,26.0031,26.0031,7900.0
2005-11-09 11:20:00,32.66,32.71,32.66,32.69,7600.0,25.9951,26.0349,25.9951,26.019,7600.0
2005-11-09 11:30:00,32.69,32.7,32.66,32.68,8000.0,26.019,26.027,25.9951,26.0111,8000.0
2005-11-09 11:40:00,32.68,32.69,32.66,32.67,10100.0,26.0111,26.019,25.9951,26.0031,10100.0
2005-11-09 11:50:00,32.68,32.69,32.68,32.69,3500.0,26.0111,26.019,26.0111,26.019,3500.0
2005-11-09 12:00:00,32.7,32.7,32.68,32.68,1400.0,26.027,26.027,26.0111,26.0111,1400.0
2005-11-09 12:10:00,32.69,32.74,32.66,32.74,4500.0,26.019,26.0588,25.9951,26.0588,4500.0
2005-11-09 12:20:00,32.74,32.9,32.74,32.88,16000.0,26.0588,26.1862,26.0588,26.1702,16000.0
2005-11-09 12:30:00,32.88,32.88,32.8,32.86,13200.0,26.1702,26.1702,26.1066,26.1543,13200.0
2005-11-09 12:40:00,32.86,32.86,32.8,32.81,18300.0,26.1543,26.1543,26.1066,26.1145,18300.0
2005-11-09 12:50:00,32.82,32.82,32.76,32.78,4700.0,26.1225,26.1225,26.0747,26.0906,4700.0
2005-11-09 13:00:00,32.77,32.8,32.71,32.71,4300.0,26.0827,26.1066,26.0349,26.0349,4300.0
2005-11-09 13:10:00,32.71,32.74,32.69,32.74,24000.0,26.0349,26.0588,26.019,26.0588,24000.0
2005-11-09 13:20:00,32.75,32.75,32.74,32.75,2900.0,26.0668,26.0668,26.0588,26.0668,2900.0
2005-11-09 13:30:00,32.74,32.77,32.74,32.75,3300.0,26.0588,26.0827,26.0588,26.0668,3300.0
2005-11-09 13:40:00,32.75,32.78,32.75,32.77,2600.0,26.0668,26.0906,26.0668,26.0827,2600.0
2005-11-09 13:50:00,32.78,32.78,32.67,32.67,7500.0,26.0906,26.0906,26.0031,26.0031,7500.0
2005-11-09 14:00:00,32.68,32.68,32.55,32.59,26600.0,26.0111,26.0111,25.9076,25.9394,26600.0
2005-11-09 14:10:00,32.58,32.68,32.58,32.64,5400.0,25.9315,26.0111,25.9315,25.9792,5400.0
2005-11-09 14:20:00,32.65,32.65,32.61,32.62,4000.0,25.9872,25.9872,25.9553,25.9633,4000.0
2005-11-09 14:30:00,32.6,32.64,32.6,32.64,11600.0,25.9474,25.9792,25.9474,25.9792,11600.0
2005-11-09 14:40:00,32.65,32.69,32.61,32.61,12500.0,25.9872,26.019,25.9553,25.9553,12500.0
2005-11-09 14:50:00,32.6,32.6,32.55,32.58,17400.0,25.9474,25.9474,25.9076,25.9315,17400.0
2005-11-09 15:00:00,32.57,32.58,32.54,32.55,12200.0,25.9235,25.9315,25.8996,25.9076,12200.0
2005-11-09 15:10:00,32.55,32.56,32.53,32.56,14000.0,25.9076,25.9155,25.8917,25.9155,14000.0
2005-11-09 15:20:00,32.56,32.56,32.53,32.54,12900.0,25.9155,25.9155,25.8917,25.8996,12900.0
2005-11-09 15:30:00,32.54,32.56,32.49,32.49,33100.0,25.8996,25.9155,25.8598,25.8598,33100.0
2005-11-09 15:40:00,32.48,32.49,32.46,32.47,21200.0,25.8519,25.8598,25.8359,25.8439,21200.0
2005-11-09 15:50:00,32.47,32.47,32.42,32.43,45200.0,25.8439,25.8439,25.8041,25.8121,45200.0
2005-11-10 09:30:00,32.55,32.66,32.55,32.61,17200.0,25.9076,25.9951,25.9076,25.9553,17200.0
2005-11-10 09:40:00,32.61,32.78,32.61,32.78,8200.0,25.9553,26.0906,25.9553,26.0906,8200.0
2005-11-10 09:50:00,32.78,32.78,32.66,32.66,6900.0,26.0906,26.0906,25.9951,25.9951,6900.0
2005-11-10 10:00:00,32.67,32.69,32.62,32.62,4700.0,26.0031,26.019,25.9633,25.9633,4700.0
2005-11-10 10:10:00,32.62,32.62,32.5,32.5,6700.0,25.9633,25.9633,25.8678,25.8678,6700.0
2005-11-10 10:20:00,32.51,32.53,32.46,32.48,7300.0,25.8757,25.8917,25.8359,25.8519,7300.0
2005-11-10 10:30:00,32.5,32.57,32.5,32.55,9000.0,25.8678,25.9235,25.8678,25.9076,9000.0
2005-11-10 10:40:00,32.54,32.57,32.5,32.57,6100.0,25.8996,25.9235,25.8678,25.9235,6100.0
2005-11-10 10:50:00,32.59,32.59,32.51,32.54,7100.0,25.9394,25.9394,25.8757,25.8996,7100.0
2005-11-10 11:00:00,32.55,32.59,32.51,32.52,9000.0,25.9076,25.9394,25.8757,25.8837,9000.0
2005-11-10 11:10:00,32.52,32.55,32.47,32.52,8600.0,25.8837,25.9076,25.8439,25.8837,8600.0
2005-11-10 11:20:00,32.54,32.58,32.53,32.58,8900.0,25.8996,25.9315,25.8917,25.9315,8900.0
2005-11-10 11:30:00,32.58,32.6,32.54,32.55,4100.0,25.9315,25.9474,25.8996,25.9076,4100.0
2005-11-10 11:40:00,32.55,32.6,32.55,32.6,5500.0,25.9076,25.9474,25.9076,25.9474,5500.0
2005-11-10 11:50:00,32.6,32.7,32.6,32.69,14500.0,25.9474,26.027,25.9474,26.019,14500.0
2005-11-10 12:00:00,32.66,32.69,32.61,32.68,6300.0,25.9951,26.019,25.9553,26.0111,6300.0
2005-11-10 12:10:00,32.66,32.66,32.59,32.59,6300.0,25.9951,25.9951,25.9394,25.9394,6300.0
2005-11-10 12:20:00,32.58,32.64,32.55,32.64,16900.0,25.9315,25.9792,25.9076,25.9792,16900.0
2005-11-10 12:30:00,32.65,32.67,32.59,32.63,14600.0,25.9872,26.0031,25.9394,25.9713,14600.0
2005-11-10 12:40:00,32.6,32.62,32.56,32.58,4500.0,25.9474,25.9633,25.9155,25.9315,4500.0
2005-11-10 12:50:00,32.56,32.57,32.54,32.55,8200.0,25.9155,25.9235,25.8996,25.9076,8200.0
2005-11-10 13:00:00,32.55,32.64,32.54,32.62,9000.0,25.9076,25.9792,25.8996,25.9633,9000.0
2005-11-10 13:10:00,32.62,32.64,32.61,32.63,6900.0,25.9633,25.9792,25.9553,25.9713,6900.0
2005-11-10 13:20:00,32.64,32.65,32.62,32.62,15000.0,25.9792,25.9872,25.9633,25.9633,15000.0
2005-11-10 13:30:00,32.63,32.64,32.57,32.63,36100.0,25.9713,25.9792,25.9235,25.9713,36100.0
2005-11-10 13:40:00,32.65,32.74,32.65,32.69,15900.0,25.9872,26.0588,25.9872,26.019,15900.0
2005-11-10 13:50:00,32.69,32.86,32.68,32.84,39500.0,26.019,26.1543,26.0111,26.1384,39500.0
2005-11-10 14:00:00,32.85,32.85,32.79,32.8,24800.0,26.1464,26.1464,26.0986,26.1066,24800.0
2005-11-10 14:10:00,32.8,32.84,32.78,32.78,24900.0,26.1066,26.1384,26.0906,26.0906,24900.0
2005-11-10 14:20:00,32.78,32.84,32.74,32.83,30100.0,26.0906,26.1384,26.0588,26.1304,30100.0
2005-11-10 14:30:00,32.83,32.84,32.82,32.84,9400.0,26.1304,26.1384,26.1225,26.1384,9400.0
2005-11-10 14:40:00,32.84,32.87,32.83,32.87,19000.0,26.1384,26.1623,26.1304,26.1623,19000.0
2005-11-10 14:50:00,32.87,33.13,32.87,33.08,19500.0,26.1623,26.3692,26.1623,26.3294,19500.0
2005-11-10 15:00:00,33.08,33.1,33.0,33.03,12800.0,26.3294,26.3453,26.2658,26.2896,12800.0
2005-11-10 15:10:00,33.03,33.03,32.97,33.02,18200.0,26.2896,26.2896,26.2419,26.2817,18200.0
2005-11-10 15:20:00,33.02,33.02,32.91,32.93,21500.0,26.2817,26.2817,26.1941,26.21,21500.0
2005-11-10 15:30:00,32.95,33.0,32.94,32.96,10900.0,26.226,26.2658,26.218,26.2339,10900.0
2005-11-10 15:40:00,32.96,32.98,32.87,32.88,19300.0,26.2339,26.2498,26.1623,26.1702,19300.0
2005-11-10 15:50:00,32.89,32.97,32.87,32.97,40200.0,26.1782,26.2419,26.1623,26.2419,40200.0
2005-11-11 09:30:00,33.05,33.05,33.01,33.02,9700.0,26.3055,26.3055,26.2737,26.2817,9700.0
2005-11-11 09:40:00,33.03,33.08,33.0,33.08,8000.0,26.2896,26.3294,26.2658,26.3294,8000.0
2005-11-11 09:50:00,33.05,33.09,33.05,33.09,9600.0,26.3055,26.3374,26.3055,26.3374,9600.0
2005-11-11 10:00:00,33.06,33.09,33.05,33.08,7800.0,26.3135,26.3374,26.3055,26.3294,7800.0
2005-11-11 10:10:00,33.06,33.06,33.01,33.04,8900.0,26.3135,26.3135,26.2737,26.2976,8900.0
2005-11-11 10:20:00,33.04,33.08,33.04,33.07,3900.0,26.2976,26.3294,26.2976,26.3215,3900.0
2005-11-11 10:30:00,33.07,33.07,33.04,33.04,5500.0,26.3215,26.3215,26.2976,26.2976,5500.0
2005-11-11 10:40:00,33.05,33.07,33.02,33.06,5100.0,26.3055,26.3215,26.2817,26.3135,5100.0
2005-11-11 10:50:00,33.07,33.21,33.07,33.16,40800.0,26.3215,26.4329,26.3215,26.3931,40800.0
2005-11-11 11:00:00,33.16,33.17,33.1,33.12,6200.0,26.3931,26.4011,26.3453,26.3613,6200.0
2005-11-11 11:10:00,33.13,33.14,33.1,33.1,5300.0,26.3692,26.3772,26.3453,26.3453,5300.0
2005-11-11 11:20:00,33.11,33.14,33.08,33.13,7000.0,26.3533,26.3772,26.3294,26.3692,7000.0
2005-11-11 11:30:00,33.13,33.16,33.13,33.15,24400.0,26.3692,26.3931,26.3692,26.3851,24400.0
2005-11-11 11:40:00,33.15,33.18,33.15,33.17,6100.0,26.3851,26.409,26.3851,26.4011,6100.0
2005-11-11 11:50:00,33.17,33.17,33.16,33.16,4500.0,26.4011,26.4011,26.3931,26.3931,4500.0
2005-11-11 12:00:00,33.17,33.17,33.12,33.12,5900.0,26.4011,26.4011,26.3613,26.3613,5900.0
2005-11-11 12:10:00,33.13,33.13,33.11,33.12,4300.0,26.3692,26.3692,26.3533,26.3613,4300.0
2005-11-11 12:20:00,33.12,33.13,33.11,33.13,5400.0,26.3613,26.3692,26.3533,26.3692,5400.0
2005-11-11 12:30:00,33.13,33.2,33.11,33.19,10000.0,26.3692,26.4249,26.3533,26.417,10000.0
2005-11-11 12:40:00,33.19,33.2,33.16,33.16,4900.0,26.417,26.4249,26.3931,26.3931,4900.0
2005-11-11 12:50:00,33.17,33.17,33.15,33.16,16300.0,26.4011,26.4011,26.3851,26.3931,16300.0
2005-11-11 13:00:00,33.15,33.19,33.12,33.15,12600.0,26.3851,26.417,26.3613,26.3851,12600.0
2005-11-11 13:10:00,33.15,33.17,33.14,33.17,4600.0,26.3851,26.4011,26.3772,26.4011,4600.0
2005-11-11 13:20:00,33.16,33.21,33.16,33.19,11500.0,26.3931,26.4329,26.3931,26.417,11500.0
2005-11-11 13:30:00,33.18,33.19,33.17,33.18,4800.0,26.409,26.417,26.4011,26.409,4800.0
2005-11-11 13:40:00,33.18,33.19,33.16,33.16,4300.0,26.409,26.417,26.3931,26.3931,4300.0
2005-11-11 13:50:00,33.15,33.18,33.15,33.16,8900.0,26.3851,26.409,26.3851,26.3931,8900.0
2005-11-11 14:00:00,33.16,33.25,33.16,33.24,13100.0,26.3931,26.4647,26.3931,26.4568,13100.0
2005-11-11 14:10:00,33.24,33.25,33.21,33.23,12800.0,26.4568,26.4647,26.4329,26.4488,12800.0
2005-11-11 14:20:00,33.22,33.24,33.2,33.24,7500.0,26.4409,26.4568,26.4249,26.4568,7500.0
2005-11-11 14:30:00,33.24,33.29,33.24,33.28,13300.0,26.4568,26.4966,26.4568,26.4886,13300.0
2005-11-11 14:40:00,33.28,33.29,33.23,33.23,4200.0,26.4886,26.4966,26.4488,26.4488,4200.0
2005-11-11 14:50:00,33.24,33.24,33.22,33.22,9100.0,26.4568,26.4568,26.4409,26.4409,9100.0
2005-11-11 15:00:00,33.23,33.25,33.22,33.25,5900.0,26.4488,26.4647,26.4409,26.4647,5900.0
2005-11-11 15:10:00,33.25,33.25,33.18,33.18,7000.0,26.4647,26.4647,26.409,26.409,7000.0
2005-11-11 15:20:00,33.18,33.2,33.16,33.2,6500.0,26.409,26.4249,26.3931,26.4249,6500.0
2005-11-11 15:30:00,33.18,33.22,33.16,33.21,10000.0,26.409,26.4409,26.3931,26.4329,10000.0
2005-11-11 15:40:00,33.22,33.3,33.22,33.27,8900.0,26.4409,26.5045,26.4409,26.4807,8900.0
2005-11-11 15:50:00,33.26,33.26,33.22,33.24,18500.0,26.4727,26.4727,26.4409,26.4568,18500.0
2005-11-14 09:30:00,33.2,33.25,33.14,33.19,19800.0,26.4249,26.4647,26.3772,26.417,19800.0
2005-11-14 09:40:00,33.19,33.25,33.15,33.2,13700.0,26.417,26.4647,26.3851,26.4249,13700.0
2005-11-14 09:50:00,33.2,33.25,33.2,33.22,17500.0,26.4249,26.4647,26.4249,26.4409,17500.0
2005-11-14 10:00:00,33.24,33.26,33.21,33.26,13200.0,26.4568,26.4727,26.4329,26.4727,13200.0
2005-11-14 10:10:00,33.26,33.34,33.21,33.34,13100.0,26.4727,26.5364,26.4329,26.5364,13100.0
2005-11-14 10:20:00,33.3,33.34,33.28,33.28,7600.0,26.5045,26.5364,26.4886,26.4886,7600.0
2005-11-14 10:30:00,33.28,33.33,33.28,33.31,25100.0,26.4886,26.5284,26.4886,26.5125,25100.0
2005-11-14 10:40:00,33.32,33.33,33.27,33.27,7800.0,26.5204,26.5284,26.4807,26.4807,7800.0
2005-11-14 10:50:00,33.26,33.26,33.22,33.22,9100.0,26.4727,26.4727,26.4409,26.4409,9100.0
2005-11-14 11:00:00,33.21,33.21,33.08,33.08,22700.0,26.4329,26.4329,26.3294,26.3294,22700.0
2005-11-14 11:10:00,33.08,33.16,33.06,33.16,7200.0,26.3294,26.3931,26.3135,26.3931,7200.0
2005-11-14 11:20:00,33.14,33.16,33.13,33.14,4800.0,26.3772,26.3931,26.3692,26.3772,4800.0
2005-11-14 11:30:00,33.14,33.14,33.12,33.13,2200.0,26.3772,26.3772,26.3613,26.3692,2200.0
2005-11-14 11:40:00,33.13,33.18,33.12,33.15,17900.0,26.3692,26.409,26.3613,26.3851,17900.0
2005-11-14 11:50:00,33.15,33.19,33.12,33.14,7400.0,26.3851,26.417,26.3613,26.3772,7400.0
2005-11-14 12:00:00,33.14,33.23,33.14,33.19,15200.0,26.3772,26.4488,26.3772,26.417,15200.0
2005-11-14 12:10:00,33.23,33.27,33.22,33.27,12900.0,26.4488,26.4807,26.4409,26.4807,12900.0
2005-11-14 12:20:00,33.27,33.27,33.23,33.26,5200.0,26.4807,26.4807,26.4488,26.4727,5200.0
2005-11-14 12:30:00,33.24,33.26,33.23,33.25,6100.0,26.4568,26.4727,26.4488,26.4647,6100.0
2005-11-14 12:40:00,33.25,33.26,33.19,33.26,18000.0,26.4647,26.4727,26.417,26.4727,18000.0
2005-11-14 12:50:00,33.26,33.26,33.22,33.22,3000.0,26.4727,26.4727,26.4409,26.4409,3000.0
2005-11-14 13:00:00,33.23,33.23,33.15,33.16,6700.0,26.4488,26.4488,26.3851,26.3931,6700.0
2005-11-14 13:10:00,33.15,33.2,33.14,33.2,4700.0,26.3851,26.4249,26.3772,26.4249,4700.0
2005-11-14 13:20:00,33.2,33.3,33.2,33.23,47600.0,26.4249,26.5045,26.4249,26.4488,47600.0
2005-11-14 13:30:00,33.27,33.28,33.22,33.24,6300.0,26.4807,26.4886,26.4409,26.4568,6300.0
2005-11-14 13:40:00,33.26,33.29,33.19,33.29,15100.0,26.4727,26.4966,26.417,26.4966,15100.0
2005-11-14 13:50:00,33.29,33.32,33.27,33.32,2400.0,26.4966,26.5204,26.4807,26.5204,2400.0
2005-11-14 14:00:00,33.31,33.35,33.31,33.34,7100.0,26.5125,26.5443,26.5125,26.5364,7100.0
2005-11-14 14:10:00,33.34,33.34,33.29,33.29,3900.0,26.5364,26.5364,26.4966,26.4966,3900.0
2005-11-14 14:20:00,33.29,33.3,33.28,33.29,6000.0,26.4966,26.5045,26.4886,26.4966,6000.0
2005-11-14 14:30:00,33.28,33.28,33.25,33.25,2500.0,26.4886,26.4886,26.4647,26.4647,2500.0
2005-11-14 14:40:00,33.25,33.26,33.24,33.25,3600.0,26.4647,26.4727,26.4568,26.4647,3600.0
2005-11-14 14:50:00,33.25,33.29,33.25,33.28,5800.0,26.4647,26.4966,26.4647,26.4886,5800.0
2005-11-14 15:00:00,33.27,33.27,33.23,33.25,7600.0,26.4807,26.4807,26.4488,26.4647,7600.0
2005-11-14 15:10:00,33.24,33.24,33.21,33.21,5500.0,26.4568,26.4568,26.4329,26.4329,5500.0
2005-11-14 15:20:00,33.22,33.26,33.22,33.23,13200.0,26.4409,26.4727,26.4409,26.4488,13200.0
2005-11-14 15:30:00,33.22,33.24,33.2,33.23,32400.0,26.4409,26.4568,26.4249,26.4488,32400.0
2005-11-14 15:40:00,33.22,33.25,33.21,33.24,15100.0,26.4409,26.4647,26.4329,26.4568,15100.0
2005-11-14 15:50:00,33.24,33.26,33.24,33.26,28400.0,26.4568,26.4727,26.4568,26.4727,28400.0
2005-11-15 09:30:00,33.09,33.26,33.09,33.26,13700.0,26.3374,26.4727,26.3374,26.4727,13700.0
2005-11-15 09:40:00,33.3,33.34,33.23,33.25,7000.0,26.5045,26.5364,26.4488,26.4647,7000.0
2005-11-15 09:50:00,33.23,33.24,33.13,33.14,21400.0,26.4488,26.4568,26.3692,26.3772,21400.0
2005-11-15 10:00:00,33.14,33.22,33.14,33.21,13700.0,26.3772,26.4409,26.3772,26.4329,13700.0
2005-11-15 10:10:00,33.23,33.24,33.21,33.23,11300.0,26.4488,26.4568,26.4329,26.4488,11300.0
2005-11-15 10:20:00,33.24,33.3,33.22,33.22,35000.0,26.4568,26.5045,26.4409,26.4409,35000.0
2005-11-15 10:30:00,33.22,33.28,33.2,33.24,24400.0,26.4409,26.4886,26.4249,26.4568,24400.0
2005-11-15 10:40:00,33.25,33.31,33.24,33.31,18800.0,26.4647,26.5125,26.4568,26.5125,18800.0
2005-11-15 10:50:00,33.31,33.34,33.27,33.27,4800.0,26.5125,26.5364,26.4807,26.4807,4800.0
2005-11-15 11:00:00,33.26,33.33,33.25,33.31,22000.0,26.4727,26.5284,26.4647,26.5125,22000.0
2005-11-15 11:10:00,33.31,33.31,33.3,33.31,8100.0,26.5125,26.5125,26.5045,26.5125,8100.0
2005-11-15 11:20:00,33.31,33.31,33.26,33.26,9900.0,26.5125,26.5125,26.4727,26.4727,9900.0
2005-11-15 11:30:00,33.27,33.31,33.25,33.31,3300.0,26.4807,26.5125,26.4647,26.5125,3300.0
2005-11-15 11:40:00,33.31,33.31,33.21,33.21,4600.0,26.5125,26.5125,26.4329,26.4329,4600.0
2005-11-15 11:50:00,33.2,33.24,33.19,33.2,23100.0,26.4249,26.4568,26.417,26.4249,23100.0
2005-11-15 12:00:00,33.21,33.26,33.2,33.25,8800.0,26.4329,26.4727,26.4249,26.4647,8800.0
2005-11-15 12:10:00,33.24,33.3,33.24,33.3,5900.0,26.4568,26.5045,26.4568,26.5045,5900.0
2005-11-15 12:20:00,33.31,33.33,33.28,33.28,8500.0,26.5125,26.5284,26.4886,26.4886,8500.0
2005-11-15 12:30:00,33.32,33.32,33.27,33.27,700.0,26.5204,26.5204,26.4807,26.4807,700.0
2005-11-15 12:40:00,33.26,33.26,33.23,33.25,7000.0,26.4727,26.4727,26.4488,26.4647,7000.0
2005-11-15 12:50:00,33.25,33.27,33.22,33.25,12300.0,26.4647,26.4807,26.4409,26.4647,12300.0
2005-11-15 13:00:00,33.25,33.28,33.23,33.24,9600.0,26.4647,26.4886,26.4488,26.4568,9600.0
2005-11-15 13:10:00,33.23,33.23,33.2,33.23,25600.0,26.4488,26.4488,26.4249,26.4488,25600.0
2005-11-15 13:20:00,33.22,33.22,33.17,33.18,13000.0,26.4409,26.4409,26.4011,26.409,13000.0
2005-11-15 13:30:00,33.18,33.21,33.17,33.19,13100.0,26.409,26.4329,26.4011,26.417,13100.0
2005-11-15 13:40:00,33.17,33.17,33.12,33.12,7300.0,26.4011,26.4011,26.3613,26.3613,7300.0
2005-11-15 13:50:00,33.11,33.12,33.09,33.09,35500.0,26.3533,26.3613,26.3374,26.3374,35500.0
2005-11-15 14:00:00,33.1,33.1,33.08,33.08,11100.0,26.3453,26.3453,26.3294,26.3294,11100.0
2005-11-15 14:10:00,33.07,33.1,33.04,33.06,42800.0,26.3215,26.3453,26.2976,26.3135,42800.0
2005-11-15 14:20:00,33.07,33.08,33.0,33.04,30000.0,26.3215,26.3294,26.2658,26.2976,30000.0
2005-11-15 14:30:00,33.04,33.07,33.02,33.05,17400.0,26.2976,26.3215,26.2817,26.3055,17400.0
2005-11-15 14:40:00,33.04,33.06,33.02,33.05,23000.0,26.2976,26.3135,26.2817,26.3055,23000.0
2005-11-15 14:50:00,33.0,33.08,33.0,33.02,45800.0,26.2658,26.3294,26.2658,26.2817,45800.0
2005-11-15 15:00:00,33.01,33.08,33.01,33.07,39200.0,26.2737,26.3294,26.2737,26.3215,39200.0
2005-11-15 15:10:00,33.07,33.12,33.06,33.12,24200.0,26.3215,26.3613,26.3135,26.3613,24200.0
2005-11-15 15:20:00,33.12,33.15,33.09,33.12,23900.0,26.3613,26.3851,26.3374,26.3613,23900.0
2005-11-15 15:30:00,33.12,33.15,33.08,33.08,25600.0,26.3613,26.3851,26.3294,26.3294,25600.0
2005-11-15 15:40:00,33.08,33.16,33.08,33.15,38000.0,26.3294,26.3931,26.3294,26.3851,38000.0
2005-11-15 15:50:00,33.15,33.16,33.07,33.13,81100.0,26.3851,26.3931,26.3215,26.3692,81100.0
2005-11-16 09:30:00,33.16,33.3,33.12,33.3,10200.0,26.3931,26.5045,26.3613,26.5045,10200.0
2005-11-16 09:40:00,33.3,33.3,33.05,33.09,11600.0,26.5045,26.5045,26.3055,26.3374,11600.0
2005-11-16 09:50:00,33.09,33.19,33.09,33.18,5700.0,26.3374,26.417,26.3374,26.409,5700.0
2005-11-16 10:00:00,33.18,33.23,33.15,33.21,3000.0,26.409,26.4488,26.3851,26.4329,3000.0
2005-11-16 10:10:00,33.22,33.22,33.14,33.15,8100.0,26.4409,26.4409,26.3772,26.3851,8100.0
2005-11-16 10:20:00,33.14,33.18,33.06,33.18,11300.0,26.3772,26.409,26.3135,26.409,11300.0
2005-11-16 10:30:00,33.18,33.2,33.17,33.2,11200.0,26.409,26.4249,26.4011,26.4249,11200.0
2005-11-16 10:40:00,33.2,33.23,33.18,33.23,8800.0,26.4249,26.4488,26.409,26.4488,8800.0
2005-11-16 10:50:00,33.24,33.26,33.23,33.24,9100.0,26.4568,26.4727,26.4488,26.4568,9100.0
2005-11-16 11:00:00,33.25,33.26,33.24,33.25,23200.0,26.4647,26.4727,26.4568,26.4647,23200.0
2005-11-16 11:10:00,33.25,33.26,33.24,33.24,4500.0,26.4647,26.4727,26.4568,26.4568,4500.0
2005-11-16 11:20:00,33.23,33.24,33.21,33.24,8500.0,26.4488,26.4568,26.4329,26.4568,8500.0
2005-11-16 11:30:00,33.24,33.26,33.22,33.22,6000.0,26.4568,26.4727,26.4409,26.4409,6000.0
2005-11-16 11:40:00,33.23,33.27,33.21,33.27,12300.0,26.4488,26.4807,26.4329,26.4807,12300.0
2005-11-16 11:50:00,33.27,33.27,33.21,33.23,6600.0,26.4807,26.4807,26.4329,26.4488,6600.0
2005-11-16 12:00:00,33.2,33.24,33.19,33.19,3500.0,26.4249,26.4568,26.417,26.417,3500.0
2005-11-16 12:10:00,33.2,33.21,33.2,33.2,5500.0,26.4249,26.4329,26.4249,26.4249,5500.0
2005-11-16 12:20:00,33.2,33.2,33.15,33.17,11300.0,26.4249,26.4249,26.3851,26.4011,11300.0
2005-11-16 12:30:00,33.16,33.2,33.16,33.18,7000.0,26.3931,26.4249,26.3931,26.409,7000.0
2005-11-16 12:40:00,33.17,33.18,33.14,33.15,6100.0,26.4011,26.409,26.3772,26.3851,6100.0
2005-11-16 12:50:00,33.15,33.18,33.11,33.12,15900.0,26.3851,26.409,26.3533,26.3613,15900.0
2005-11-16 13:00:00,33.13,33.13,33.12,33.13,8200.0,26.3692,26.3692,26.3613,26.3692,8200.0
2005-11-16 13:10:00,33.12,33.12,33.09,33.1,5800.0,26.3613,26.3613,26.3374,26.3453,5800.0
2005-11-16 13:20:00,33.1,33.15,33.1,33.15,6800.0,26.3453,26.3851,26.3453,26.3851,6800.0
2005-11-16 13:30:00,33.14,33.15,33.1,33.1,7700.0,26.3772,26.3851,26.3453,26.3453,7700.0
2005-11-16 13:40:00,33.09,33.1,33.08,33.1,8600.0,26.3374,26.3453,26.3294,26.3453,8600.0
2005-11-16 13:50:00,33.1,33.1,33.07,33.09,13800.0,26.3453,26.3453,26.3215,26.3374,13800.0
2005-11-16 14:00:00,33.07,33.09,33.06,33.08,4500.0,26.3215,26.3374,26.3135,26.3294,4500.0
2005-11-16 14:10:00,33.08,33.11,33.08,33.11,5300.0,26.3294,26.3533,26.3294,26.3533,5300.0
2005-11-16 14:20:00,33.1,33.19,33.1,33.19,8700.0,26.3453,26.417,26.3453,26.417,8700.0
2005-11-16 14:30:00,33.17,33.17,33.11,33.12,6200.0,26.4011,26.4011,26.3533,26.3613,6200.0
2005-11-16 14:40:00,33.12,33.15,33.1,33.11,16800.0,26.3613,26.3851,26.3453,26.3533,16800.0
2005-11-16 14:50:00,33.13,33.15,33.08,33.12,18100.0,26.3692,26.3851,26.3294,26.3613,18100.0
2005-11-16 15:00:00,33.13,33.16,33.09,33.1,10400.0,26.3692,26.3931,26.3374,26.3453,10400.0
2005-11-16 15:10:00,33.1,33.14,33.08,33.14,16100.0,26.3453,26.3772,26.3294,26.3772,16100.0
2005-11-16 15:20:00,33.13,33.13,33.09,33.1,23000.0,26.3692,26.3692,26.3374,26.3453,23000.0
2005-11-16 15:30:00,33.1,33.13,33.06,33.06,15900.0,26.3453,26.3692,26.3135,26.3135,15900.0
2005-11-16 15:40:00,33.06,33.08,33.06,33.08,18400.0,26.3135,26.3294,26.3135,26.3294,18400.0
2005-11-16 15:50:00,33.08,33.13,33.07,33.13,30200.0,26.3294,26.3692,26.3215,26.3692,30200.0
2005-11-17 09:30:00,33.14,33.3,33.14,33.18,22300.0,26.3772,26.5045,26.3772,26.409,22300.0
2005-11-17 09:40:00,33.18,33.22,33.14,33.18,25100.0,26.409,26.4409,26.3772,26.409,25100.0
2005-11-17 09:50:00,33.19,33.19,33.1,33.13,24800.0,26.417,26.417,26.3453,26.3692,24800.0
2005-11-17 10:00:00,33.14,33.15,33.06,33.11,19000.0,26.3772,26.3851,26.3135,26.3533,19000.0
2005-11-17 10:10:00,33.1,33.17,33.07,33.17,18600.0,26.3453,26.4011,26.3215,26.4011,18600.0
2005-11-17 10:20:00,33.17,33.17,33.15,33.15,16600.0,26.4011,26.4011,26.3851,26.3851,16600.0
2005-11-17 10:30:00,33.2,33.2,33.14,33.14,25700.0,26.4249,26.4249,26.3772,26.3772,25700.0
2005-11-17 10:40:00,33.14,33.19,33.12,33.19,8200.0,26.3772,26.417,26.3613,26.417,8200.0
2005-11-17 10:50:00,33.19,33.21,33.17,33.17,71900.0,26.417,26.4329,26.4011,26.4011,71900.0
2005-11-17 11:00:00,33.18,33.18,33.12,33.15,48500.0,26.409,26.409,26.3613,26.3851,48500.0
2005-11-17 11:10:00,33.16,33.16,33.12,33.12,8900.0,26.3931,26.3931,26.3613,26.3613,8900.0
2005-11-17 11:20:00,33.12,33.12,33.07,33.07,12000.0,26.3613,26.3613,26.3215,26.3215,12000.0
2005-11-17 11:30:00,33.07,33.11,33.07,33.09,9500.0,26.3215,26.3533,26.3215,26.3374,9500.0
2005-11-17 11:40:00,33.1,33.11,33.07,33.07,4000.0,26.3453,26.3533,26.3215,26.3215,4000.0
2005-11-17 11:50:00,33.07,33.1,33.05,33.07,12500.0,26.3215,26.3453,26.3055,26.3215,12500.0
2005-11-17 12:00:00,33.07,33.07,33.04,33.04,6500.0,26.3215,26.3215,26.2976,26.2976,6500.0
2005-11-17 12:10:00,33.03,33.05,33.02,33.04,5600.0,26.2896,26.3055,26.2817,26.2976,5600.0
2005-11-17 12:20:00,33.04,33.05,33.03,33.04,4600.0,26.2976,26.3055,26.2896,26.2976,4600.0
2005-11-17 12:30:00,33.05,33.07,33.04,33.04,9800.0,26.3055,26.3215,26.2976,26.2976,9800.0
2005-11-17 12:40:00,33.03,33.04,33.03,33.04,6800.0,26.2896,26.2976,26.2896,26.2976,6800.0
2005-11-17 12:50:00,33.04,33.07,32.99,32.99,5600.0,26.2976,26.3215,26.2578,26.2578,5600.0
2005-11-17 13:00:00,32.99,33.01,32.98,32.99,4700.0,26.2578,26.2737,26.2498,26.2578,4700.0
2005-11-17 13:10:00,32.99,32.99,32.96,32.98,5800.0,26.2578,26.2578,26.2339,26.2498,5800.0
2005-11-17 13:20:00,32.99,33.01,32.99,33.01,6300.0,26.2578,26.2737,26.2578,26.2737,6300.0
2005-11-17 13:30:00,33.01,33.03,33.01,33.03,7000.0,26.2737,26.2896,26.2737,26.2896,7000.0
2005-11-17 13:40:00,33.04,33.08,33.03,33.05,9300.0,26.2976,26.3294,26.2896,26.3055,9300.0
2005-11-17 13:50:00,33.06,33.11,33.06,33.1,11600.0,26.3135,26.3533,26.3135,26.3453,11600.0
2005-11-17 14:00:00,33.12,33.14,33.12,33.14,8000.0,26.3613,26.3772,26.3613,26.3772,8000.0
2005-11-17 14:10:00,33.14,33.18,33.14,33.16,15600.0,26.3772,26.409,26.3772,26.3931,15600.0
2005-11-17 14:20:00,33.18,33.26,33.18,33.26,13900.0,26.409,26.4727,26.409,26.4727,13900.0
2005-11-17 14:30:00,33.26,33.36,33.26,33.36,46100.0,26.4727,26.5523,26.4727,26.5523,46100.0
2005-11-17 14:40:00,33.37,33.43,33.35,33.36,50500.0,26.5602,26.608,26.5443,26.5523,50500.0
2005-11-17 14:50:00,33.36,33.37,33.33,33.33,9600.0,26.5523,26.5602,26.5284,26.5284,9600.0
2005-11-17 15:00:00,33.33,33.33,33.29,33.3,8600.0,26.5284,26.5284,26.4966,26.5045,8600.0
2005-11-17 15:10:00,33.3,33.41,33.3,33.4,14900.0,26.5045,26.5921,26.5045,26.5841,14900.0
2005-11-17 15:20:00,33.4,33.46,33.4,33.46,24100.0,26.5841,26.6319,26.5841,26.6319,24100.0
2005-11-17 15:30:00,33.46,33.48,33.46,33.46,43700.0,26.6319,26.6478,26.6319,26.6319,43700.0
2005-11-17 15:40:00,33.46,33.49,33.46,33.49,19400.0,26.6319,26.6558,26.6319,26.6558,19400.0
2005-11-17 15:50:00,33.49,33.59,33.49,33.59,105400.0,26.6558,26.7354,26.6558,26.7354,105400.0
2005-11-18 09:30:00,33.85,33.88,33.77,33.77,120600.0,26.9423,26.9662,26.8786,26.8786,120600.0
2005-11-18 09:40:00,33.77,33.8,33.66,33.67,17300.0,26.8786,26.9025,26.7911,26.799,17300.0
2005-11-18 09:50:00,33.6,33.72,33.57,33.57,32200.0,26.7433,26.8388,26.7194,26.7194,32200.0
2005-11-18 10:00:00,33.62,33.7,33.57,33.65,15900.0,26.7592,26.8229,26.7194,26.7831,15900.0
2005-11-18 10:10:00,33.64,33.66,33.5,33.55,23500.0,26.7751,26.7911,26.6637,26.7035,23500.0
2005-11-18 10:20:00,33.55,33.6,33.54,33.56,13100.0,26.7035,26.7433,26.6956,26.7115,13100.0
2005-11-18 10:30:00,33.55,33.55,33.45,33.45,4500.0,26.7035,26.7035,26.6239,26.6239,4500.0
2005-11-18 10:40:00,33.45,33.45,33.34,33.36,11900.0,26.6239,26.6239,26.5364,26.5523,11900.0
2005-11-18 10:50:00,33.36,33.39,33.28,33.29,8700.0,26.5523,26.5762,26.4886,26.4966,8700.0
2005-11-18 11:00:00,33.29,33.38,33.29,33.32,16200.0,26.4966,26.5682,26.4966,26.5204,16200.0
2005-11-18 11:10:00,33.33,33.52,33.32,33.5,18900.0,26.5284,26.6796,26.5204,26.6637,18900.0
2005-11-18 11:20:00,33.51,33.51,33.45,33.45,7200.0,26.6717,26.6717,26.6239,26.6239,7200.0
2005-11-18 11:30:00,33.44,33.44,33.29,33.33,7700.0,26.616,26.616,26.4966,26.5284,7700.0
2005-11-18 11:40:00,33.32,33.34,33.29,33.34,9100.0,26.5204,26.5364,26.4966,26.5364,9100.0
2005-11-18 11:50:00,33.33,33.33,33.27,33.27,5100.0,26.5284,26.5284,26.4807,26.4807,5100.0
2005-11-18 12:00:00,33.27,33.28,33.25,33.26,6800.0,26.4807,26.4886,26.4647,26.4727,6800.0
2005-11-18 12:10:00,33.26,33.31,33.25,33.29,8700.0,26.4727,26.5125,26.4647,26.4966,8700.0
2005-11-18 12:20:00,33.3,33.31,33.2,33.2,8200.0,26.5045,26.5125,26.4249,26.4249,8200.0
2005-11-18 12:30:00,33.21,33.24,33.15,33.18,14000.0,26.4329,26.4568,26.3851,26.409,14000.0
2005-11-18 12:40:00,33.17,33.22,33.16,33.2,9700.0,26.4011,26.4409,26.3931,26.4249,9700.0
2005-11-18 12:50:00,33.21,33.22,33.21,33.21,3300.0,26.4329,26.4409,26.4329,26.4329,3300.0
2005-11-18 13:00:00,33.21,33.25,33.2,33.25,5900.0,26.4329,26.4647,26.4249,26.4647,5900.0
2005-11-18 13:10:00,33.25,33.28,33.24,33.28,3700.0,26.4647,26.4886,26.4568,26.4886,3700.0
2005-11-18 13:20:00,33.31,33.31,33.27,33.28,4600.0,26.5125,26.5125,26.4807,26.4886,4600.0
2005-11-18 13:30:00,33.28,33.3,33.28,33.3,7200.0,26.4886,26.5045,26.4886,26.5045,7200.0
2005-11-18 13:40:00,33.3,33.3,33.25,33.25,23500.0,26.5045,26.5045,26.4647,26.4647,23500.0
2005-11-18 13:50:00,33.25,33.25,33.24,33.25,18700.0,26.4647,26.4647,26.4568,26.4647,18700.0
2005-11-18 14:00:00,33.25,33.25,33.23,33.24,9000.0,26.4647,26.4647,26.4488,26.4568,9000.0
2005-11-18 14:10:00,33.23,33.24,33.23,33.23,5300.0,26.4488,26.4568,26.4488,26.4488,5300.0
2005-11-18 14:20:00,33.24,33.26,33.2,33.21,8200.0,26.4568,26.4727,26.4249,26.4329,8200.0
2005-11-18 14:30:00,33.21,33.25,33.21,33.23,14500.0,26.4329,26.4647,26.4329,26.4488,14500.0
2005-11-18 14:40:00,33.23,33.23,33.2,33.22,21000.0,26.4488,26.4488,26.4249,26.4409,21000.0
2005-11-18 14:50:00,33.22,33.22,33.17,33.19,14800.0,26.4409,26.4409,26.4011,26.417,14800.0
2005-11-18 15:00:00,33.19,33.2,33.16,33.2,15400.0,26.417,26.4249,26.3931,26.4249,15400.0
2005-11-18 15:10:00,33.2,33.29,33.2,33.29,28600.0,26.4249,26.4966,26.4249,26.4966,28600.0
2005-11-18 15:20:00,33.29,33.29,33.22,33.25,16400.0,26.4966,26.4966,26.4409,26.4647,16400.0
2005-11-18 15:30:00,33.25,33.27,33.24,33.26,14500.0,26.4647,26.4807,26.4568,26.4727,14500.0
2005-11-18 15:40:00,33.26,33.39,33.26,33.36,28800.0,26.4727,26.5762,26.4727,26.5523,28800.0
2005-11-18 15:50:00,33.36,33.4,33.35,33.38,43900.0,26.5523,26.5841,26.5443,26.5682,43900.0
2005-11-21 09:30:00,33.37,33.48,33.34,33.45,13800.0,26.5602,26.6478,26.5364,26.6239,13800.0
2005-11-21 09:40:00,33.45,33.48,33.42,33.45,6800.0,26.6239,26.6478,26.6,26.6239,6800.0
2005-11-21 09:50:00,33.43,33.48,33.4,33.41,10500.0,26.608,26.6478,26.5841,26.5921,10500.0
2005-11-21 10:00:00,33.41,33.48,33.39,33.41,9400.0,26.5921,26.6478,26.5762,26.5921,9400.0
2005-11-21 10:10:00,33.44,33.49,33.34,33.36,8600.0,26.616,26.6558,26.5364,26.5523,8600.0
2005-11-21 10:20:00,33.34,33.45,33.34,33.44,6500.0,26.5364,26.6239,26.5364,26.616,6500.0
2005-11-21 10:30:00,33.45,33.49,33.41,33.48,6500.0,26.6239,26.6558,26.5921,26.6478,6500.0
2005-11-21 10:40:00,33.46,33.48,33.45,33.48,2900.0,26.6319,26.6478,26.6239,26.6478,2900.0
2005-11-21 10:50:00,33.47,33.53,33.47,33.51,1500.0,26.6398,26.6876,26.6398,26.6717,1500.0
2005-11-21 11:00:00,33.55,33.55,33.47,33.53,5100.0,26.7035,26.7035,26.6398,26.6876,5100.0
2005-11-21 11:10:00,33.53,33.55,33.42,33.43,13900.0,26.6876,26.7035,26.6,26.608,13900.0
2005-11-21 11:20:00,33.43,33.47,33.42,33.47,6900.0,26.608,26.6398,26.6,26.6398,6900.0
2005-11-21 11:30:00,33.46,33.46,33.3,33.31,19300.0,26.6319,26.6319,26.5045,26.5125,19300.0
2005-11-21 11:40:00,33.31,33.33,33.31,33.33,11000.0,26.5125,26.5284,26.5125,26.5284,11000.0
2005-11-21 11:50:00,33.34,33.38,33.32,33.35,5900.0,26.5364,26.5682,26.5204,26.5443,5900.0
2005-11-21 12:00:00,33.33,33.33,33.27,33.27,5500.0,26.5284,26.5284,26.4807,26.4807,5500.0
2005-11-21 12:10:00,33.27,33.3,33.25,33.28,4900.0,26.4807,26.5045,26.4647,26.4886,4900.0
2005-11-21 12:20:00,33.26,33.31,33.26,33.29,5500.0,26.4727,26.5125,26.4727,26.4966,5500.0
2005-11-21 12:30:00,33.29,33.3,33.23,33.25,6800.0,26.4966,26.5045,26.4488,26.4647,6800.0
2005-11-21 12:40:00,33.25,33.32,33.25,33.3,2800.0,26.4647,26.5204,26.4647,26.5045,2800.0
2005-11-21 12:50:00,33.26,33.29,33.25,33.28,3500.0,26.4727,26.4966,26.4647,26.4886,3500.0
2005-11-21 13:00:00,33.28,33.3,33.23,33.23,4700.0,26.4886,26.5045,26.4488,26.4488,4700.0
2005-11-21 13:10:00,33.23,33.28,33.23,33.28,6200.0,26.4488,26.4886,26.4488,26.4886,6200.0
2005-11-21 13:20:00,33.28,33.29,33.25,33.26,5200.0,26.4886,26.4966,26.4647,26.4727,5200.0
2005-11-21 13:30:00,33.27,33.31,33.27,33.31,2400.0,26.4807,26.5125,26.4807,26.5125,2400.0
2005-11-21 13:40:00,33.31,33.34,33.3,33.32,7400.0,26.5125,26.5364,26.5045,26.5204,7400.0
2005-11-21 13:50:00,33.32,33.4,33.32,33.36,3800.0,26.5204,26.5841,26.5204,26.5523,3800.0
2005-11-21 14:00:00,33.39,33.39,33.36,33.38,3300.0,26.5762,26.5762,26.5523,26.5682,3300.0
2005-11-21 14:10:00,33.37,33.39,33.36,33.39,14500.0,26.5602,26.5762,26.5523,26.5762,14500.0
2005-11-21 14:20:00,33.39,33.44,33.38,33.41,2200.0,26.5762,26.616,26.5682,26.5921,2200.0
2005-11-21 14:30:00,33.43,33.47,33.41,33.41,7500.0,26.608,26.6398,26.5921,26.5921,7500.0
2005-11-21 14:40:00,33.41,33.45,33.41,33.42,9200.0,26.5921,26.6239,26.5921,26.6,9200.0
2005-11-21 14:50:00,33.42,33.42,33.39,33.42,4000.0,26.6,26.6,26.5762,26.6,4000.0
2005-11-21 15:00:00,33.42,33.43,33.42,33.42,2500.0,26.6,26.608,26.6,26.6,2500.0
2005-11-21 15:10:00,33.43,33.44,33.41,33.41,6100.0,26.608,26.616,26.5921,26.5921,6100.0
2005-11-21 15:20:00,33.41,33.42,33.39,33.4,6300.0,26.5921,26.6,26.5762,26.5841,6300.0
2005-11-21 15:30:00,33.41,33.5,33.39,33.49,16900.0,26.5921,26.6637,26.5762,26.6558,16900.0
2005-11-21 15:40:00,33.51,33.54,33.5,33.53,15300.0,26.6717,26.6956,26.6637,26.6876,15300.0
2005-11-21 15:50:00,33.54,33.54,33.52,33.54,26400.0,26.6956,26.6956,26.6796,26.6956,26400.0
2005-11-22 09:30:00,33.41,33.56,33.31,33.31,23100.0,26.5921,26.7115,26.5125,26.5125,23100.0
2005-11-22 09:40:00,33.33,33.39,33.23,33.31,8600.0,26.5284,26.5762,26.4488,26.5125,8600.0
2005-11-22 09:50:00,33.29,33.33,33.23,33.31,11300.0,26.4966,26.5284,26.4488,26.5125,11300.0
2005-11-22 10:00:00,33.3,33.3,33.18,33.18,13700.0,26.5045,26.5045,26.409,26.409,13700.0
2005-11-22 10:10:00,33.15,33.18,33.03,33.03,15500.0,26.3851,26.409,26.2896,26.2896,15500.0
2005-11-22 10:20:00,33.04,33.13,33.04,33.08,23200.0,26.2976,26.3692,26.2976,26.3294,23200.0
2005-11-22 10:30:00,33.06,33.18,33.06,33.14,16400.0,26.3135,26.409,26.3135,26.3772,16400.0
2005-11-22 10:40:00,33.13,33.18,33.12,33.14,20900.0,26.3692,26.409,26.3613,26.3772,20900.0
2005-11-22 10:50:00,33.13,33.19,33.13,33.18,5900.0,26.3692,26.417,26.3692,26.409,5900.0
2005-11-22 11:00:00,33.18,33.22,33.14,33.22,7500.0,26.409,26.4409,26.3772,26.4409,7500.0
2005-11-22 11:10:00,33.23,33.24,33.18,33.19,5500.0,26.4488,26.4568,26.409,26.417,5500.0
2005-11-22 11:20:00,33.19,33.19,33.18,33.18,4700.0,26.417,26.417,26.409,26.409,4700.0
2005-11-22 11:30:00,33.18,33.2,33.14,33.2,6400.0,26.409,26.4249,26.3772,26.4249,6400.0
2005-11-22 11:40:00,33.19,33.22,33.17,33.18,8000.0,26.417,26.4409,26.4011,26.409,8000.0
2005-11-22 11:50:00,33.19,33.25,33.19,33.24,8100.0,26.417,26.4647,26.417,26.4568,8100.0
2005-11-22 12:00:00,33.23,33.23,33.18,33.18,7700.0,26.4488,26.4488,26.409,26.409,7700.0
2005-11-22 12:10:00,33.18,33.19,33.15,33.15,4200.0,26.409,26.417,26.3851,26.3851,4200.0
2005-11-22 12:20:00,33.15,33.17,33.14,33.15,3000.0,26.3851,26.4011,26.3772,26.3851,3000.0
2005-11-22 12:30:00,33.17,33.23,33.17,33.17,9900.0,26.4011,26.4488,26.4011,26.4011,9900.0
2005-11-22 12:40:00,33.19,33.21,33.18,33.2,3800.0,26.417,26.4329,26.409,26.4249,3800.0
2005-11-22 12:50:00,33.21,33.21,33.14,33.15,5400.0,26.4329,26.4329,26.3772,26.3851,5400.0
2005-11-22 13:00:00,33.16,33.26,33.15,33.23,7600.0,26.3931,26.4727,26.3851,26.4488,7600.0
2005-11-22 13:10:00,33.22,33.23,33.17,33.18,6300.0,26.4409,26.4488,26.4011,26.409,6300.0
2005-11-22 13:20:00,33.17,33.2,33.15,33.19,5100.0,26.4011,26.4249,26.3851,26.417,5100.0
2005-11-22 13:30:00,33.18,33.2,33.13,33.15,11500.0,26.409,26.4249,26.3692,26.3851,11500.0
2005-11-22 13:40:00,33.16,33.2,33.14,33.18,15400.0,26.3931,26.4249,26.3772,26.409,15400.0
2005-11-22 13:50:00,33.19,33.23,33.19,33.2,3900.0,26.417,26.4488,26.417,26.4249,3900.0
2005-11-22 14:00:00,33.21,33.3,33.21,33.28,9300.0,26.4329,26.5045,26.4329,26.4886,9300.0
2005-11-22 14:10:00,33.35,33.35,33.19,33.23,12800.0,26.5443,26.5443,26.417,26.4488,12800.0
2005-11-22 14:20:00,33.26,33.36,33.26,33.33,10700.0,26.4727,26.5523,26.4727,26.5284,10700.0
2005-11-22 14:30:00,33.33,33.38,33.33,33.38,10700.0,26.5284,26.5682,26.5284,26.5682,10700.0
2005-11-22 14:40:00,33.37,33.43,33.33,33.43,9600.0,26.5602,26.608,26.5284,26.608,9600.0
2005-11-22 14:50:00,33.46,33.46,33.36,33.38,17600.0,26.6319,26.6319,26.5523,26.5682,17600.0
2005-11-22 15:00:00,33.4,33.45,33.34,33.34,13100.0,26.5841,26.6239,26.5364,26.5364,13100.0
2005-11-22 15:10:00,33.33,33.38,33.3,33.3,28200.0,26.5284,26.5682,26.5045,26.5045,28200.0
2005-11-22 15:20:00,33.3,33.32,33.21,33.28,35200.0,26.5045,26.5204,26.4329,26.4886,35200.0
2005-11-22 15:30:00,33.28,33.36,33.28,33.29,25900.0,26.4886,26.5523,26.4886,26.4966,25900.0
2005-11-22 15:40:00,33.31,33.37,33.31,33.32,29500.0,26.5125,26.5602,26.5125,26.5204,29500.0
2005-11-22 15:50:00,33.33,33.35,33.3,33.31,17500.0,26.5284,26.5443,26.5045,26.5125,17500.0
2005-11-23 09:30:00,33.24,33.34,33.22,33.22,7500.0,26.4568,26.5364,26.4409,26.4409,7500.0
2005-11-23 09:40:00,33.22,33.28,33.18,33.21,6600.0,26.4409,26.4886,26.409,26.4329,6600.0
2005-11-23 09:50:00,33.22,33.23,33.16,33.18,9000.0,26.4409,26.4488,26.3931,26.409,9000.0
2005-11-23 10:00:00,33.19,33.21,33.13,33.15,10800.0,26.417,26.4329,26.3692,26.3851,10800.0
2005-11-23 10:10:00,33.14,33.14,33.05,33.08,11500.0,26.3772,26.3772,26.3055,26.3294,11500.0
2005-11-23 10:20:00,33.08,33.15,33.08,33.1,11500.0,26.3294,26.3851,26.3294,26.3453,11500.0
2005-11-23 10:30:00,33.06,33.12,33.05,33.12,7100.0,26.3135,26.3613,26.3055,26.3613,7100.0
2005-11-23 10:40:00,33.12,33.17,33.12,33.14,3900.0,26.3613,26.4011,26.3613,26.3772,3900.0
2005-11-23 10:50:00,33.15,33.15,33.09,33.11,4600.0,26.3851,26.3851,26.3374,26.3533,4600.0
2005-11-23 11:00:00,33.13,33.14,33.12,33.13,3200.0,26.3692,26.3772,26.3613,26.3692,3200.0
2005-11-23 11:10:00,33.13,33.16,33.13,33.14,3300.0,26.3692,26.3931,26.3692,26.3772,3300.0
2005-11-23 11:20:00,33.15,33.18,33.12,33.18,6800.0,26.3851,26.409,26.3613,26.409,6800.0
2005-11-23 11:30:00,33.19,33.2,33.17,33.18,6600.0,26.417,26.4249,26.4011,26.409,6600.0
2005-11-23 11:40:00,33.17,33.18,33.06,33.09,16400.0,26.4011,26.409,26.3135,26.3374,16400.0
2005-11-23 11:50:00,33.1,33.19,33.08,33.19,14900.0,26.3453,26.417,26.3294,26.417,14900.0
2005-11-23 12:00:00,33.18,33.18,33.16,33.18,6500.0,26.409,26.409,26.3931,26.409,6500.0
2005-11-23 12:10:00,33.18,33.19,33.16,33.16,5900.0,26.409,26.417,26.3931,26.3931,5900.0
2005-11-23 12:20:00,33.16,33.16,33.11,33.13,5900.0,26.3931,26.3931,26.3533,26.3692,5900.0
2005-11-23 12:30:00,33.14,33.22,33.14,33.2,7900.0,26.3772,26.4409,26.3772,26.4249,7900.0
2005-11-23 12:40:00,33.19,33.2,33.17,33.2,2300.0,26.417,26.4249,26.4011,26.4249,2300.0
2005-11-23 12:50:00,33.2,33.21,33.13,33.13,9100.0,26.4249,26.4329,26.3692,26.3692,9100.0
2005-11-23 13:00:00,33.05,33.1,33.05,33.07,26800.0,26.3055,26.3453,26.3055,26.3215,26800.0
2005-11-23 13:10:00,33.07,33.1,33.07,33.09,5000.0,26.3215,26.3453,26.3215,26.3374,5000.0
2005-11-23 13:20:00,33.09,33.1,33.08,33.1,1300.0,26.3374,26.3453,26.3294,26.3453,1300.0
2005-11-23 13:30:00,33.1,33.1,33.08,33.09,6700.0,26.3453,26.3453,26.3294,26.3374,6700.0
2005-11-23 13:40:00,33.08,33.1,33.07,33.1,10200.0,26.3294,26.3453,26.3215,26.3453,10200.0
2005-11-23 13:50:00,33.1,33.1,33.09,33.1,5500.0,26.3453,26.3453,26.3374,26.3453,5500.0
2005-11-23 14:00:00,33.1,33.1,33.08,33.1,10600.0,26.3453,26.3453,26.3294,26.3453,10600.0
2005-11-23 14:10:00,33.1,33.1,33.05,33.09,17100.0,26.3453,26.3453,26.3055,26.3374,17100.0
2005-11-23 14:20:00,33.1,33.14,33.1,33.11,16200.0,26.3453,26.3772,26.3453,26.3533,16200.0
2005-11-23 14:30:00,33.12,33.24,33.12,33.24,6500.0,26.3613,26.4568,26.3613,26.4568,6500.0
2005-11-23 14:40:00,33.23,33.27,33.23,33.27,25900.0,26.4488,26.4807,26.4488,26.4807,25900.0
2005-11-23 14:50:00,33.27,33.28,33.22,33.23,8300.0,26.4807,26.4886,26.4409,26.4488,8300.0
2005-11-23 15:00:00,33.23,33.23,33.1,33.16,20400.0,26.4488,26.4488,26.3453,26.3931,20400.0
2005-11-23 15:10:00,33.14,33.14,33.08,33.1,6500.0,26.3772,26.3772,26.3294,26.3453,6500.0
2005-11-23 15:20:00,33.11,33.19,33.11,33.15,13900.0,26.3533,26.417,26.3533,26.3851,13900.0
2005-11-23 15:30:00,33.15,33.17,33.1,33.1,9500.0,26.3851,26.4011,26.3453,26.3453,9500.0
2005-11-23 15:40:00,33.11,33.14,33.08,33.13,25900.0,26.3533,26.3772,26.3294,26.3692,25900.0
2005-11-23 15:50:00,33.13,33.15,33.12,33.12,11700.0,26.3692,26.3851,26.3613,26.3613,11700.0
2005-11-25 09:30:00,33.29,33.29,33.15,33.15,18600.0,26.4966,26.4966,26.3851,26.3851,18600.0
2005-11-25 09:40:00,33.18,33.26,33.16,33.26,1400.0,26.409,26.4727,26.3931,26.4727,1400.0
2005-11-25 09:50:00,33.25,33.25,33.15,33.22,6600.0,26.4647,26.4647,26.3851,26.4409,6600.0
2005-11-25 10:00:00,33.23,33.25,33.17,33.17,3700.0,26.4488,26.4647,26.4011,26.4011,3700.0
2005-11-25 10:10:00,33.2,33.2,33.15,33.15,3200.0,26.4249,26.4249,26.3851,26.3851,3200.0
2005-11-25 10:20:00,33.11,33.14,33.11,33.12,1700.0,26.3533,26.3772,26.3533,26.3613,1700.0
2005-11-25 10:30:00,33.12,33.15,33.11,33.11,5700.0,26.3613,26.3851,26.3533,26.3533,5700.0
2005-11-25 10:40:00,33.13,33.14,33.13,33.13,3900.0,26.3692,26.3772,26.3692,26.3692,3900.0
2005-11-25 10:50:00,33.14,33.19,33.14,33.18,1400.0,26.3772,26.417,26.3772,26.409,1400.0
2005-11-25 11:00:00,33.18,33.26,33.18,33.21,12000.0,26.409,26.4727,26.409,26.4329,12000.0
2005-11-25 11:10:00,33.23,33.25,33.18,33.22,3000.0,26.4488,26.4647,26.409,26.4409,3000.0
2005-11-25 11:20:00,33.22,33.27,33.21,33.25,3800.0,26.4409,26.4807,26.4329,26.4647,3800.0
2005-11-25 11:30:00,33.27,33.29,33.23,33.27,9100.0,26.4807,26.4966,26.4488,26.4807,9100.0
2005-11-25 11:40:00,33.26,33.31,33.25,33.25,15600.0,26.4727,26.5125,26.4647,26.4647,15600.0
2005-11-25 11:50:00,33.26,33.29,33.25,33.26,8700.0,26.4727,26.4966,26.4647,26.4727,8700.0
2005-11-25 12:00:00,33.26,33.26,33.21,33.21,3100.0,26.4727,26.4727,26.4329,26.4329,3100.0
2005-11-25 12:10:00,33.21,33.21,33.15,33.15,5000.0,26.4329,26.4329,26.3851,26.3851,5000.0
2005-11-25 12:20:00,33.16,33.21,33.16,33.2,12600.0,26.3931,26.4329,26.3931,26.4249,12600.0
2005-11-25 12:30:00,33.2,33.22,33.19,33.21,4500.0,26.4249,26.4409,26.417,26.4329,4500.0
2005-11-25 12:40:00,33.2,33.21,33.15,33.15,9100.0,26.4249,26.4329,26.3851,26.3851,9100.0
2005-11-25 12:50:00,33.15,33.24,33.15,33.24,17500.0,26.3851,26.4568,26.3851,26.4568,17500.0
2005-11-25 13:00:00,33.23,33.23,33.18,33.18,16600.0,26.4488,26.4488,26.409,26.409,16600.0
2005-11-25 13:10:00,33.19,33.19,33.19,33.19,1500.0,26.417,26.417,26.417,26.417,1500.0
2005-11-25 13:20:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:40:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:50:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:00:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:10:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:20:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:40:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:50:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:00:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:10:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:20:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:40:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:50:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-28 09:30:00,33.13,33.22,33.09,33.1,8100.0,26.3692,26.4409,26.3374,26.3453,8100.0
2005-11-28 09:40:00,33.09,33.12,33.06,33.11,4300.0,26.3374,26.3613,26.3135,26.3533,4300.0
2005-11-28 09:50:00,33.11,33.16,33.11,33.16,3000.0,26.3533,26.3931,26.3533,26.3931,3000.0
2005-11-28 10:00:00,33.14,33.31,33.14,33.3,7100.0,26.3772,26.5125,26.3772,26.5045,7100.0
2005-11-28 10:10:00,33.28,33.32,33.26,33.28,6900.0,26.4886,26.5204,26.4727,26.4886,6900.0
2005-11-28 10:20:00,33.28,33.29,33.24,33.26,7500.0,26.4886,26.4966,26.4568,26.4727,7500.0
2005-11-28 10:30:00,33.26,33.3,33.25,33.25,8700.0,26.4727,26.5045,26.4647,26.4647,8700.0
2005-11-28 10:40:00,33.23,33.27,33.23,33.27,9300.0,26.4488,26.4807,26.4488,26.4807,9300.0
2005-11-28 10:50:00,33.28,33.32,33.26,33.3,12600.0,26.4886,26.5204,26.4727,26.5045,12600.0
2005-11-28 11:00:00,33.29,33.31,33.26,33.26,11000.0,26.4966,26.5125,26.4727,26.4727,11000.0
2005-11-28 11:10:00,33.26,33.3,33.24,33.25,11000.0,26.4727,26.5045,26.4568,26.4647,11000.0
2005-11-28 11:20:00,33.25,33.29,33.25,33.27,4200.0,26.4647,26.4966,26.4647,26.4807,4200.0
2005-11-28 11:30:00,33.26,33.29,33.25,33.26,4600.0,26.4727,26.4966,26.4647,26.4727,4600.0
2005-11-28 11:40:00,33.25,33.28,33.23,33.28,5200.0,26.4647,26.4886,26.4488,26.4886,5200.0
2005-11-28 11:50:00,33.28,33.33,33.21,33.22,13100.0,26.4886,26.5284,26.4329,26.4409,13100.0
2005-11-28 12:00:00,33.21,33.27,33.2,33.26,3900.0,26.4329,26.4807,26.4249,26.4727,3900.0
2005-11-28 12:10:00,33.27,33.3,33.25,33.26,5400.0,26.4807,26.5045,26.4647,26.4727,5400.0
2005-11-28 12:20:00,33.26,33.27,33.25,33.27,5500.0,26.4727,26.4807,26.4647,26.4807,5500.0
2005-11-28 12:30:00,33.27,33.31,33.27,33.31,6000.0,26.4807,26.5125,26.4807,26.5125,6000.0
2005-11-28 12:40:00,33.31,33.32,33.23,33.27,13600.0,26.5125,26.5204,26.4488,26.4807,13600.0
2005-11-28 12:50:00,33.29,33.31,33.23,33.31,8400.0,26.4966,26.5125,26.4488,26.5125,8400.0
2005-11-28 13:00:00,33.31,33.33,33.29,33.29,13000.0,26.5125,26.5284,26.4966,26.4966,13000.0
2005-11-28 13:10:00,33.3,33.32,33.28,33.29,5200.0,26.5045,26.5204,26.4886,26.4966,5200.0
2005-11-28 13:20:00,33.31,33.34,33.3,33.34,5400.0,26.5125,26.5364,26.5045,26.5364,5400.0
2005-11-28 13:30:00,33.34,33.35,33.3,33.32,5300.0,26.5364,26.5443,26.5045,26.5204,5300.0
2005-11-28 13:40:00,33.33,33.36,33.3,33.31,7300.0,26.5284,26.5523,26.5045,26.5125,7300.0
2005-11-28 13:50:00,33.31,33.35,33.3,33.34,4100.0,26.5125,26.5443,26.5045,26.5364,4100.0
2005-11-28 14:00:00,33.34,33.37,33.3,33.35,5400.0,26.5364,26.5602,26.5045,26.5443,5400.0
2005-11-28 14:10:00,33.36,33.37,33.33,33.33,4700.0,26.5523,26.5602,26.5284,26.5284,4700.0
2005-11-28 14:20:00,33.32,33.38,33.31,33.38,6200.0,26.5204,26.5682,26.5125,26.5682,6200.0
2005-11-28 14:30:00,33.38,33.39,33.34,33.36,10900.0,26.5682,26.5762,26.5364,26.5523,10900.0
2005-11-28 14:40:00,33.36,33.4,33.36,33.4,7400.0,26.5523,26.5841,26.5523,26.5841,7400.0
2005-11-28 14:50:00,33.4,33.41,33.34,33.34,10800.0,26.5841,26.5921,26.5364,26.5364,10800.0
2005-11-28 15:00:00,33.34,33.37,33.34,33.36,5200.0,26.5364,26.5602,26.5364,26.5523,5200.0
2005-11-28 15:10:00,33.36,33.39,33.28,33.28,8700.0,26.5523,26.5762,26.4886,26.4886,8700.0
2005-11-28 15:20:00,33.31,33.31,33.24,33.29,14000.0,26.5125,26.5125,26.4568,26.4966,14000.0
2005-11-28 15:30:00,33.3,33.3,33.24,33.24,15000.0,26.5045,26.5045,26.4568,26.4568,15000.0
2005-11-28 15:40:00,33.24,33.24,33.2,33.22,21300.0,26.4568,26.4568,26.4249,26.4409,21300.0
2005-11-28 15:50:00,33.22,33.24,33.18,33.21,28200.0,26.4409,26.4568,26.409,26.4329,28200.0
2005-11-29 09:30:00,33.3,33.42,33.3,33.38,19600.0,26.5045,26.6,26.5045,26.5682,19600.0
2005-11-29 09:40:00,33.42,33.42,33.34,33.39,5500.0,26.6,26.6,26.5364,26.5762,5500.0
2005-11-29 09:50:00,33.43,33.43,33.36,33.43,3200.0,26.608,26.608,26.5523,26.608,3200.0
2005-11-29 10:00:00,33.43,33.5,33.33,33.33,5300.0,26.608,26.6637,26.5284,26.5284,5300.0
2005-11-29 10:10:00,33.33,33.33,33.26,33.32,5200.0,26.5284,26.5284,26.4727,26.5204,5200.0
2005-11-29 10:20:00,33.33,33.39,33.31,33.39,4000.0,26.5284,26.5762,26.5125,26.5762,4000.0
2005-11-29 10:30:00,33.41,33.5,33.41,33.5,17500.0,26.5921,26.6637,26.5921,26.6637,17500.0
2005-11-29 10:40:00,33.51,33.53,33.51,33.52,9300.0,26.6717,26.6876,26.6717,26.6796,9300.0
2005-11-29 10:50:00,33.51,33.53,33.49,33.52,9200.0,26.6717,26.6876,26.6558,26.6796,9200.0
2005-11-29 11:00:00,33.51,33.54,33.42,33.43,14500.0,26.6717,26.6956,26.6,26.608,14500.0
2005-11-29 11:10:00,33.44,33.53,33.43,33.53,11000.0,26.616,26.6876,26.608,26.6876,11000.0
2005-11-29 11:20:00,33.52,33.57,33.52,33.54,8500.0,26.6796,26.7194,26.6796,26.6956,8500.0
2005-11-29 11:30:00,33.53,33.61,33.52,33.6,6200.0,26.6876,26.7513,26.6796,26.7433,6200.0
2005-11-29 11:40:00,33.61,33.63,33.56,33.56,11200.0,26.7513,26.7672,26.7115,26.7115,11200.0
2005-11-29 11:50:00,33.55,33.6,33.51,33.54,30600.0,26.7035,26.7433,26.6717,26.6956,30600.0
2005-11-29 12:00:00,33.56,33.57,33.52,33.55,6200.0,26.7115,26.7194,26.6796,26.7035,6200.0
2005-11-29 12:10:00,33.54,33.56,33.45,33.47,7600.0,26.6956,26.7115,26.6239,26.6398,7600.0
2005-11-29 12:20:00,33.47,33.47,33.43,33.46,22700.0,26.6398,26.6398,26.608,26.6319,22700.0
2005-11-29 12:30:00,33.46,33.46,33.32,33.36,25600.0,26.6319,26.6319,26.5204,26.5523,25600.0
2005-11-29 12:40:00,33.36,33.36,33.33,33.34,16100.0,26.5523,26.5523,26.5284,26.5364,16100.0
2005-11-29 12:50:00,33.35,33.42,33.35,33.41,45800.0,26.5443,26.6,26.5443,26.5921,45800.0
2005-11-29 13:00:00,33.4,33.42,33.4,33.42,3500.0,26.5841,26.6,26.5841,26.6,3500.0
2005-11-29 13:10:00,33.45,33.46,33.39,33.46,4500.0,26.6239,26.6319,26.5762,26.6319,4500.0
2005-11-29 13:20:00,33.45,33.48,33.45,33.47,6500.0,26.6239,26.6478,26.6239,26.6398,6500.0
2005-11-29 13:30:00,33.46,33.47,33.44,33.47,30000.0,26.6319,26.6398,26.616,26.6398,30000.0
2005-11-29 13:40:00,33.47,33.5,33.47,33.5,16400.0,26.6398,26.6637,26.6398,26.6637,16400.0
2005-11-29 13:50:00,33.5,33.59,33.49,33.58,9600.0,26.6637,26.7354,26.6558,26.7274,9600.0
2005-11-29 14:00:00,33.57,33.6,33.57,33.59,9800.0,26.7194,26.7433,26.7194,26.7354,9800.0
2005-11-29 14:10:00,33.59,33.6,33.56,33.6,9500.0,26.7354,26.7433,26.7115,26.7433,9500.0
2005-11-29 14:20:00,33.6,33.63,33.58,33.6,5100.0,26.7433,26.7672,26.7274,26.7433,5100.0
2005-11-29 14:30:00,33.61,33.63,33.6,33.62,8500.0,26.7513,26.7672,26.7433,26.7592,8500.0
2005-11-29 14:40:00,33.61,33.69,33.59,33.67,12500.0,26.7513,26.8149,26.7354,26.799,12500.0
2005-11-29 14:50:00,33.67,33.7,33.66,33.7,8700.0,26.799,26.8229,26.7911,26.8229,8700.0
2005-11-29 15:00:00,33.7,33.71,33.63,33.66,13500.0,26.8229,26.8309,26.7672,26.7911,13500.0
2005-11-29 15:10:00,33.66,33.7,33.66,33.69,14000.0,26.7911,26.8229,26.7911,26.8149,14000.0
2005-11-29 15:20:00,33.69,33.7,33.68,33.69,15200.0,26.8149,26.8229,26.807,26.8149,15200.0
2005-11-29 15:30:00,33.68,33.69,33.67,33.67,17500.0,26.807,26.8149,26.799,26.799,17500.0
2005-11-29 15:40:00,33.66,33.68,33.62,33.64,30900.0,26.7911,26.807,26.7592,26.7751,30900.0
2005-11-29 15:50:00,33.65,33.65,33.62,33.64,34900.0,26.7831,26.7831,26.7592,26.7751,34900.0
2005-11-30 09:30:00,33.79,33.89,33.67,33.86,30600.0,26.8945,26.9741,26.799,26.9503,30600.0
2005-11-30 09:40:00,33.87,33.89,33.74,33.76,21100.0,26.9582,26.9741,26.8547,26.8707,21100.0
2005-11-30 09:50:00,33.76,33.81,33.7,33.81,13900.0,26.8707,26.9105,26.8229,26.9105,13900.0
2005-11-30 10:00:00,33.81,33.82,33.72,33.81,23900.0,26.9105,26.9184,26.8388,26.9105,23900.0
2005-11-30 10:10:00,33.81,33.82,33.78,33.82,7700.0,26.9105,26.9184,26.8866,26.9184,7700.0
2005-11-30 10:20:00,33.82,33.84,33.8,33.8,13900.0,26.9184,26.9343,26.9025,26.9025,13900.0
2005-11-30 10:30:00,33.8,33.82,33.73,33.81,14600.0,26.9025,26.9184,26.8468,26.9105,14600.0
2005-11-30 10:40:00,33.78,33.78,33.69,33.71,8700.0,26.8866,26.8866,26.8149,26.8309,8700.0
2005-11-30 10:50:00,33.7,33.71,33.68,33.69,6400.0,26.8229,26.8309,26.807,26.8149,6400.0
2005-11-30 11:00:00,33.69,33.74,33.69,33.74,12200.0,26.8149,26.8547,26.8149,26.8547,12200.0
2005-11-30 11:10:00,33.73,33.78,33.7,33.78,15300.0,26.8468,26.8866,26.8229,26.8866,15300.0
2005-11-30 11:20:00,33.78,33.86,33.76,33.84,14300.0,26.8866,26.9503,26.8707,26.9343,14300.0
2005-11-30 11:30:00,33.85,33.87,33.77,33.8,25200.0,26.9423,26.9582,26.8786,26.9025,25200.0
2005-11-30 11:40:00,33.8,33.8,33.67,33.68,6900.0,26.9025,26.9025,26.799,26.807,6900.0
2005-11-30 11:50:00,33.68,33.71,33.65,33.66,9700.0,26.807,26.8309,26.7831,26.7911,9700.0
2005-11-30 12:00:00,33.67,33.7,33.64,33.67,15100.0,26.799,26.8229,26.7751,26.799,15100.0
2005-11-30 12:10:00,33.67,33.67,33.58,33.6,11700.0,26.799,26.799,26.7274,26.7433,11700.0
2005-11-30 12:20:00,33.59,33.63,33.59,33.61,4700.0,26.7354,26.7672,26.7354,26.7513,4700.0
2005-11-30 12:30:00,33.61,33.62,33.58,33.59,10500.0,26.7513,26.7592,26.7274,26.7354,10500.0
2005-11-30 12:40:00,33.59,33.6,33.55,33.59,15300.0,26.7354,26.7433,26.7035,26.7354,15300.0
2005-11-30 12:50:00,33.59,33.62,33.57,33.59,10800.0,26.7354,26.7592,26.7194,26.7354,10800.0
2005-11-30 13:00:00,33.59,33.62,33.56,33.61,11200.0,26.7354,26.7592,26.7115,26.7513,11200.0
2005-11-30 13:10:00,33.62,33.62,33.52,33.53,8300.0,26.7592,26.7592,26.6796,26.6876,8300.0
2005-11-30 13:20:00,33.52,33.53,33.47,33.51,10100.0,26.6796,26.6876,26.6398,26.6717,10100.0
2005-11-30 13:30:00,33.49,33.49,33.43,33.46,9800.0,26.6558,26.6558,26.608,26.6319,9800.0
2005-11-30 13:40:00,33.46,33.49,33.42,33.44,9200.0,26.6319,26.6558,26.6,26.616,9200.0
2005-11-30 13:50:00,33.43,33.45,33.41,33.45,10200.0,26.608,26.6239,26.5921,26.6239,10200.0
2005-11-30 14:00:00,33.45,33.56,33.45,33.54,13000.0,26.6239,26.7115,26.6239,26.6956,13000.0
2005-11-30 14:10:00,33.53,33.56,33.42,33.44,26800.0,26.6876,26.7115,26.6,26.616,26800.0
2005-11-30 14:20:00,33.44,33.44,33.4,33.42,7300.0,26.616,26.616,26.5841,26.6,7300.0
2005-11-30 14:30:00,33.41,33.47,33.39,33.44,10400.0,26.5921,26.6398,26.5762,26.616,10400.0
2005-11-30 14:40:00,33.44,33.44,33.38,33.41,5000.0,26.616,26.616,26.5682,26.5921,5000.0
2005-11-30 14:50:00,33.4,33.42,33.38,33.42,6400.0,26.5841,26.6,26.5682,26.6,6400.0
2005-11-30 15:00:00,33.41,33.44,33.39,33.39,9200.0,26.5921,26.616,26.5762,26.5762,9200.0
2005-11-30 15:10:00,33.39,33.44,33.37,33.39,14300.0,26.5762,26.616,26.5602,26.5762,14300.0
2005-11-30 15:20:00,33.39,33.39,33.31,33.32,14600.0,26.5762,26.5762,26.5125,26.5204,14600.0
2005-11-30 15:30:00,33.32,33.36,33.31,33.31,27800.0,26.5204,26.5523,26.5125,26.5125,27800.0
2005-11-30 15:40:00,33.31,33.31,33.26,33.26,8900.0,26.5125,26.5125,26.4727,26.4727,8900.0
2005-11-30 15:50:00,33.26,33.27,33.25,33.27,30300.0,26.4727,26.4807,26.4647,26.4807,30300.0
2005-12-01 09:30:00,33.46,33.6,33.36,33.36,19800.0,26.6319,26.7433,26.5523,26.5523,19800.0
2005-12-01 09:40:00,33.36,33.61,33.36,33.53,8200.0,26.5523,26.7513,26.5523,26.6876,8200.0
2005-12-01 09:50:00,33.52,33.63,33.48,33.49,9100.0,26.6796,26.7672,26.6478,26.6558,9100.0
2005-12-01 10:00:00,33.55,33.7,33.49,33.67,10200.0,26.7035,26.8229,26.6558,26.799,10200.0
2005-12-01 10:10:00,33.66,33.76,33.66,33.76,31000.0,26.7911,26.8707,26.7911,26.8707,31000.0
2005-12-01 10:20:00,33.79,33.84,33.79,33.82,15400.0,26.8945,26.9343,26.8945,26.9184,15400.0
2005-12-01 10:30:00,33.82,33.83,33.7,33.7,33800.0,26.9184,26.9264,26.8229,26.8229,33800.0
2005-12-01 10:40:00,33.7,33.75,33.69,33.73,50300.0,26.8229,26.8627,26.8149,26.8468,50300.0
2005-12-01 10:50:00,33.72,33.83,33.72,33.83,24500.0,26.8388,26.9264,26.8388,26.9264,24500.0
2005-12-01 11:00:00,33.8,33.84,33.76,33.81,39500.0,26.9025,26.9343,26.8707,26.9105,39500.0
2005-12-01 11:10:00,33.81,33.81,33.75,33.77,17500.0,26.9105,26.9105,26.8627,26.8786,17500.0
2005-12-01 11:20:00,33.76,33.77,33.69,33.69,31900.0,26.8707,26.8786,26.8149,26.8149,31900.0
2005-12-01 11:30:00,33.69,33.72,33.68,33.69,26700.0,26.8149,26.8388,26.807,26.8149,26700.0
2005-12-01 11:40:00,33.69,33.73,33.66,33.72,9400.0,26.8149,26.8468,26.7911,26.8388,9400.0
2005-12-01 11:50:00,33.71,33.72,33.68,33.69,5700.0,26.8309,26.8388,26.807,26.8149,5700.0
2005-12-01 12:00:00,33.68,33.7,33.68,33.68,9800.0,26.807,26.8229,26.807,26.807,9800.0
2005-12-01 12:10:00,33.69,33.69,33.65,33.66,7300.0,26.8149,26.8149,26.7831,26.7911,7300.0
2005-12-01 12:20:00,33.66,33.7,33.66,33.7,8600.0,26.7911,26.8229,26.7911,26.8229,8600.0
2005-12-01 12:30:00,33.7,33.73,33.68,33.72,13500.0,26.8229,26.8468,26.807,26.8388,13500.0
2005-12-01 12:40:00,33.72,33.83,33.72,33.82,12000.0,26.8388,26.9264,26.8388,26.9184,12000.0
2005-12-01 12:50:00,33.83,33.84,33.8,33.82,6600.0,26.9264,26.9343,26.9025,26.9184,6600.0
2005-12-01 13:00:00,33.83,33.85,33.81,33.82,8800.0,26.9264,26.9423,26.9105,26.9184,8800.0
2005-12-01 13:10:00,33.83,33.84,33.82,33.82,10500.0,26.9264,26.9343,26.9184,26.9184,10500.0
2005-12-01 13:20:00,33.83,33.89,33.79,33.86,11800.0,26.9264,26.9741,26.8945,26.9503,11800.0
2005-12-01 13:30:00,33.87,33.91,33.85,33.85,8800.0,26.9582,26.99,26.9423,26.9423,8800.0
2005-12-01 13:40:00,33.87,33.87,33.78,33.79,9000.0,26.9582,26.9582,26.8866,26.8945,9000.0
2005-12-01 13:50:00,33.79,33.86,33.79,33.8,9700.0,26.8945,26.9503,26.8945,26.9025,9700.0
2005-12-01 14:00:00,33.81,33.82,33.76,33.81,8300.0,26.9105,26.9184,26.8707,26.9105,8300.0
2005-12-01 14:10:00,33.82,33.83,33.81,33.82,6300.0,26.9184,26.9264,26.9105,26.9184,6300.0
2005-12-01 14:20:00,33.82,33.83,33.8,33.8,9100.0,26.9184,26.9264,26.9025,26.9025,9100.0
2005-12-01 14:30:00,33.81,33.88,33.81,33.86,10800.0,26.9105,26.9662,26.9105,26.9503,10800.0
2005-12-01 14:40:00,33.85,33.92,33.85,33.91,15300.0,26.9423,26.998,26.9423,26.99,15300.0
2005-12-01 14:50:00,33.92,33.92,33.91,33.91,14600.0,26.998,26.998,26.99,26.99,14600.0
2005-12-01 15:00:00,33.92,33.93,33.91,33.92,11800.0,26.998,27.006,26.99,26.998,11800.0
2005-12-01 15:10:00,33.92,33.92,33.9,33.91,16100.0,26.998,26.998,26.9821,26.99,16100.0
2005-12-01 15:20:00,33.91,33.94,33.9,33.94,20900.0,26.99,27.0139,26.9821,27.0139,20900.0
2005-12-01 15:30:00,33.93,33.94,33.92,33.92,9800.0,27.006,27.0139,26.998,26.998,9800.0
2005-12-01 15:40:00,33.92,33.99,33.91,33.96,49400.0,26.998,27.0537,26.99,27.0298,49400.0
2005-12-01 15:50:00,33.96,33.97,33.95,33.95,26200.0,27.0298,27.0378,27.0219,27.0219,26200.0
2005-12-02 09:30:00,33.84,33.84,33.73,33.74,11100.0,26.9343,26.9343,26.8468,26.8547,11100.0
2005-12-02 09:40:00,32.74,33.87,32.74,33.8,4500.0,26.0588,26.9582,26.0588,26.9025,4500.0
2005-12-02 09:50:00,33.75,33.8,33.74,33.77,6200.0,26.8627,26.9025,26.8547,26.8786,6200.0
2005-12-02 10:00:00,33.78,33.87,33.78,33.84,7700.0,26.8866,26.9582,26.8866,26.9343,7700.0
2005-12-02 10:10:00,33.84,33.86,33.8,33.85,5000.0,26.9343,26.9503,26.9025,26.9423,5000.0
2005-12-02 10:20:00,33.82,33.94,33.81,33.93,7600.0,26.9184,27.0139,26.9105,27.006,7600.0
2005-12-02 10:30:00,33.94,33.94,33.89,33.91,6600.0,27.0139,27.0139,26.9741,26.99,6600.0
2005-12-02 10:40:00,33.9,33.96,33.89,33.91,5100.0,26.9821,27.0298,26.9741,26.99,5100.0
2005-12-02 10:50:00,33.91,33.91,33.8,33.83,7300.0,26.99,26.99,26.9025,26.9264,7300.0
2005-12-02 11:00:00,33.82,33.83,33.78,33.83,4200.0,26.9184,26.9264,26.8866,26.9264,4200.0
2005-12-02 11:10:00,33.83,33.83,33.78,33.81,5900.0,26.9264,26.9264,26.8866,26.9105,5900.0
2005-12-02 11:20:00,33.81,33.82,33.78,33.8,5000.0,26.9105,26.9184,26.8866,26.9025,5000.0
2005-12-02 11:30:00,33.8,33.83,33.79,33.79,5800.0,26.9025,26.9264,26.8945,26.8945,5800.0
2005-12-02 11:40:00,33.79,33.81,33.77,33.79,5100.0,26.8945,26.9105,26.8786,26.8945,5100.0
2005-12-02 11:50:00,33.78,33.79,33.78,33.79,5200.0,26.8866,26.8945,26.8866,26.8945,5200.0
2005-12-02 12:00:00,33.77,33.81,33.77,33.8,7100.0,26.8786,26.9105,26.8786,26.9025,7100.0
2005-12-02 12:10:00,33.8,33.8,33.75,33.75,4500.0,26.9025,26.9025,26.8627,26.8627,4500.0
2005-12-02 12:20:00,33.73,33.77,33.73,33.75,2700.0,26.8468,26.8786,26.8468,26.8627,2700.0
2005-12-02 12:30:00,33.75,33.77,33.75,33.76,4000.0,26.8627,26.8786,26.8627,26.8707,4000.0
2005-12-02 12:40:00,33.77,33.78,33.75,33.76,6400.0,26.8786,26.8866,26.8627,26.8707,6400.0
2005-12-02 12:50:00,33.75,33.77,33.72,33.77,16400.0,26.8627,26.8786,26.8388,26.8786,16400.0
2005-12-02 13:00:00,33.76,33.79,33.74,33.75,5900.0,26.8707,26.8945,26.8547,26.8627,5900.0
2005-12-02 13:10:00,33.77,33.79,33.74,33.75,6600.0,26.8786,26.8945,26.8547,26.8627,6600.0
2005-12-02 13:20:00,33.75,33.85,33.75,33.8,11600.0,26.8627,26.9423,26.8627,26.9025,11600.0
2005-12-02 13:30:00,33.8,33.81,33.79,33.81,4100.0,26.9025,26.9105,26.8945,26.9105,4100.0
2005-12-02 13:40:00,33.81,33.86,33.81,33.82,6400.0,26.9105,26.9503,26.9105,26.9184,6400.0
2005-12-02 13:50:00,33.82,33.85,33.81,33.85,5700.0,26.9184,26.9423,26.9105,26.9423,5700.0
2005-12-02 14:00:00,33.83,33.83,33.82,33.83,3300.0,26.9264,26.9264,26.9184,26.9264,3300.0
2005-12-02 14:10:00,33.82,33.82,33.8,33.8,9300.0,26.9184,26.9184,26.9025,26.9025,9300.0
2005-12-02 14:20:00,33.81,33.83,33.8,33.82,2600.0,26.9105,26.9264,26.9025,26.9184,2600.0
2005-12-02 14:30:00,33.83,33.85,33.83,33.84,5900.0,26.9264,26.9423,26.9264,26.9343,5900.0
2005-12-02 14:40:00,33.84,33.84,33.8,33.81,9800.0,26.9343,26.9343,26.9025,26.9105,9800.0
2005-12-02 14:50:00,33.8,33.81,33.79,33.79,7600.0,26.9025,26.9105,26.8945,26.8945,7600.0
2005-12-02 15:00:00,33.79,33.8,33.79,33.8,4500.0,26.8945,26.9025,26.8945,26.9025,4500.0
2005-12-02 15:10:00,33.8,33.84,33.8,33.84,12400.0,26.9025,26.9343,26.9025,26.9343,12400.0
2005-12-02 15:20:00,33.86,33.88,33.84,33.88,4700.0,26.9503,26.9662,26.9343,26.9662,4700.0
2005-12-02 15:30:00,33.88,33.9,33.86,33.9,6400.0,26.9662,26.9821,26.9503,26.9821,6400.0
2005-12-02 15:40:00,33.9,33.9,33.85,33.85,4500.0,26.9821,26.9821,26.9423,26.9423,4500.0
2005-12-02 15:50:00,33.86,33.87,33.84,33.84,14600.0,26.9503,26.9582,26.9343,26.9343,14600.0
2005-12-05 09:30:00,33.7,33.73,33.54,33.62,27800.0,26.8229,26.8468,26.6956,26.7592,27800.0
2005-12-05 09:40:00,33.57,33.65,33.5,33.62,6600.0,26.7194,26.7831,26.6637,26.7592,6600.0
2005-12-05 09:50:00,33.62,33.65,33.54,33.63,5600.0,26.7592,26.7831,26.6956,26.7672,5600.0
2005-12-05 10:00:00,33.64,33.68,33.56,33.59,7800.0,26.7751,26.807,26.7115,26.7354,7800.0
2005-12-05 10:10:00,33.59,33.65,33.58,33.58,6700.0,26.7354,26.7831,26.7274,26.7274,6700.0
2005-12-05 10:20:00,33.58,33.58,33.5,33.51,5300.0,26.7274,26.7274,26.6637,26.6717,5300.0
2005-12-05 10:30:00,33.51,33.69,33.5,33.69,24300.0,26.6717,26.8149,26.6637,26.8149,24300.0
2005-12-05 10:40:00,33.69,33.69,33.53,33.56,10900.0,26.8149,26.8149,26.6876,26.7115,10900.0
2005-12-05 10:50:00,33.62,33.63,33.58,33.58,4600.0,26.7592,26.7672,26.7274,26.7274,4600.0
2005-12-05 11:00:00,33.56,33.68,33.55,33.67,9700.0,26.7115,26.807,26.7035,26.799,9700.0
2005-12-05 11:10:00,33.68,33.76,33.63,33.75,20700.0,26.807,26.8707,26.7672,26.8627,20700.0
2005-12-05 11:20:00,33.77,33.77,33.7,33.71,12300.0,26.8786,26.8786,26.8229,26.8309,12300.0
2005-12-05 11:30:00,33.74,33.76,33.71,33.73,13500.0,26.8547,26.8707,26.8309,26.8468,13500.0
2005-12-05 11:40:00,33.74,33.75,33.7,33.71,12100.0,26.8547,26.8627,26.8229,26.8309,12100.0
2005-12-05 11:50:00,33.71,33.71,33.66,33.66,8800.0,26.8309,26.8309,26.7911,26.7911,8800.0
2005-12-05 12:00:00,33.65,33.76,33.65,33.76,21400.0,26.7831,26.8707,26.7831,26.8707,21400.0
2005-12-05 12:10:00,33.76,33.8,33.71,33.78,13800.0,26.8707,26.9025,26.8309,26.8866,13800.0
2005-12-05 12:20:00,33.8,33.83,33.75,33.82,10200.0,26.9025,26.9264,26.8627,26.9184,10200.0
2005-12-05 12:30:00,33.84,33.92,33.8,33.89,28800.0,26.9343,26.998,26.9025,26.9741,28800.0
2005-12-05 12:40:00,33.88,33.91,33.85,33.88,11800.0,26.9662,26.99,26.9423,26.9662,11800.0
2005-12-05 12:50:00,33.88,33.94,33.87,33.93,11900.0,26.9662,27.0139,26.9582,27.006,11900.0
2005-12-05 13:00:00,33.91,33.93,33.89,33.89,8800.0,26.99,27.006,26.9741,26.9741,8800.0
2005-12-05 13:10:00,33.9,33.93,33.84,33.87,15100.0,26.9821,27.006,26.9343,26.9582,15100.0
2005-12-05 13:20:00,33.86,33.9,33.84,33.9,19100.0,26.9503,26.9821,26.9343,26.9821,19100.0
2005-12-05 13:30:00,33.89,33.91,33.84,33.88,10500.0,26.9741,26.99,26.9343,26.9662,10500.0
2005-12-05 13:40:00,33.9,33.95,33.89,33.93,34700.0,26.9821,27.0219,26.9741,27.006,34700.0
2005-12-05 13:50:00,33.92,33.97,33.87,33.88,17800.0,26.998,27.0378,26.9582,26.9662,17800.0
2005-12-05 14:00:00,33.88,33.92,33.85,33.85,13400.0,26.9662,26.998,26.9423,26.9423,13400.0
2005-12-05 14:10:00,33.85,33.88,33.8,33.83,9800.0,26.9423,26.9662,26.9025,26.9264,9800.0
2005-12-05 14:20:00,33.84,33.89,33.83,33.87,18300.0,26.9343,26.9741,26.9264,26.9582,18300.0
2005-12-05 14:30:00,33.89,33.9,33.82,33.88,17900.0,26.9741,26.9821,26.9184,26.9662,17900.0
2005-12-05 14:40:00,33.88,33.91,33.85,33.87,11800.0,26.9662,26.99,26.9423,26.9582,11800.0
2005-12-05 14:50:00,33.87,33.91,33.86,33.89,17000.0,26.9582,26.99,26.9503,26.9741,17000.0
2005-12-05 15:00:00,33.9,33.98,33.89,33.98,31000.0,26.9821,27.0458,26.9741,27.0458,31000.0
2005-12-05 15:10:00,33.98,33.99,33.93,33.95,27000.0,27.0458,27.0537,27.006,27.0219,27000.0
2005-12-05 15:20:00,33.96,34.01,33.93,33.97,76600.0,27.0298,27.0696,27.006,27.0378,76600.0
2005-12-05 15:30:00,33.97,33.99,33.91,33.91,23600.0,27.0378,27.0537,26.99,26.99,23600.0
2005-12-05 15:40:00,33.91,33.95,33.89,33.92,25100.0,26.99,27.0219,26.9741,26.998,25100.0
2005-12-05 15:50:00,33.92,33.97,33.91,33.96,43500.0,26.998,27.0378,26.99,27.0298,43500.0
2005-12-06 09:30:00,34.1,34.44,34.1,34.38,36600.0,27.1413,27.4119,27.1413,27.3641,36600.0
2005-12-06 09:40:00,34.37,34.37,34.25,34.32,48100.0,27.3562,27.3562,27.2607,27.3164,48100.0
2005-12-06 09:50:00,34.31,34.31,34.17,34.21,17100.0,27.3084,27.3084,27.197,27.2288,17100.0
2005-12-06 10:00:00,34.21,34.23,34.17,34.2,14100.0,27.2288,27.2447,27.197,27.2209,14100.0
2005-12-06 10:10:00,34.2,34.2,34.12,34.13,13600.0,27.2209,27.2209,27.1572,27.1652,13600.0
2005-12-06 10:20:00,34.13,34.27,34.13,34.24,14100.0,27.1652,27.2766,27.1652,27.2527,14100.0
2005-12-06 10:30:00,34.24,34.28,34.22,34.25,23600.0,27.2527,27.2845,27.2368,27.2607,23600.0
2005-12-06 10:40:00,34.24,34.27,34.23,34.27,11500.0,27.2527,27.2766,27.2447,27.2766,11500.0
2005-12-06 10:50:00,34.27,34.27,34.18,34.26,12100.0,27.2766,27.2766,27.205,27.2686,12100.0
2005-12-06 11:00:00,34.27,34.27,34.18,34.18,11600.0,27.2766,27.2766,27.205,27.205,11600.0
2005-12-06 11:10:00,34.18,34.19,34.14,34.16,6300.0,27.205,27.2129,27.1731,27.189,6300.0
2005-12-06 11:20:00,34.16,34.18,34.13,34.13,7600.0,27.189,27.205,27.1652,27.1652,7600.0
2005-12-06 11:30:00,34.15,34.24,34.14,34.19,20500.0,27.1811,27.2527,27.1731,27.2129,20500.0
2005-12-06 11:40:00,34.16,34.17,34.1,34.11,19200.0,27.189,27.197,27.1413,27.1492,19200.0
2005-12-06 11:50:00,34.09,34.11,34.06,34.06,16500.0,27.1333,27.1492,27.1094,27.1094,16500.0
2005-12-06 12:00:00,34.06,34.12,34.06,34.1,8100.0,27.1094,27.1572,27.1094,27.1413,8100.0
2005-12-06 12:10:00,34.14,34.2,34.12,34.12,21800.0,27.1731,27.2209,27.1572,27.1572,21800.0
2005-12-06 12:20:00,34.12,34.19,34.12,34.15,10400.0,27.1572,27.2129,27.1572,27.1811,10400.0
2005-12-06 12:30:00,34.15,34.2,34.14,34.19,7000.0,27.1811,27.2209,27.1731,27.2129,7000.0
2005-12-06 12:40:00,34.2,34.2,34.17,34.19,8800.0,27.2209,27.2209,27.197,27.2129,8800.0
2005-12-06 12:50:00,34.2,34.26,34.2,34.25,26000.0,27.2209,27.2686,27.2209,27.2607,26000.0
2005-12-06 13:00:00,34.25,34.27,34.24,34.24,11100.0,27.2607,27.2766,27.2527,27.2527,11100.0
2005-12-06 13:10:00,34.24,34.3,34.24,34.25,12500.0,27.2527,27.3005,27.2527,27.2607,12500.0
2005-12-06 13:20:00,34.25,34.26,34.22,34.23,9500.0,27.2607,27.2686,27.2368,27.2447,9500.0
2005-12-06 13:30:00,34.23,34.3,34.22,34.29,8700.0,27.2447,27.3005,27.2368,27.2925,8700.0
2005-12-06 13:40:00,34.28,34.29,34.27,34.29,12700.0,27.2845,27.2925,27.2766,27.2925,12700.0
2005-12-06 13:50:00,34.29,34.3,34.27,34.27,11100.0,27.2925,27.3005,27.2766,27.2766,11100.0
2005-12-06 14:00:00,34.28,34.29,34.24,34.25,11500.0,27.2845,27.2925,27.2527,27.2607,11500.0
2005-12-06 14:10:00,34.25,34.27,34.23,34.24,11300.0,27.2607,27.2766,27.2447,27.2527,11300.0
2005-12-06 14:20:00,34.23,34.27,34.23,34.26,14000.0,27.2447,27.2766,27.2447,27.2686,14000.0
2005-12-06 14:30:00,34.26,34.28,34.17,34.17,21500.0,27.2686,27.2845,27.197,27.197,21500.0
2005-12-06 14:40:00,34.18,34.23,34.18,34.21,14700.0,27.205,27.2447,27.205,27.2288,14700.0
2005-12-06 14:50:00,34.21,34.25,34.2,34.22,11800.0,27.2288,27.2607,27.2209,27.2368,11800.0
2005-12-06 15:00:00,34.21,34.24,34.11,34.15,30300.0,27.2288,27.2527,27.1492,27.1811,30300.0
2005-12-06 15:10:00,34.14,34.14,34.0,34.05,39800.0,27.1731,27.1731,27.0617,27.1015,39800.0
2005-12-06 15:20:00,34.05,34.09,34.0,34.01,28700.0,27.1015,27.1333,27.0617,27.0696,28700.0
2005-12-06 15:30:00,34.0,34.03,33.97,33.97,23300.0,27.0617,27.0856,27.0378,27.0378,23300.0
2005-12-06 15:40:00,33.96,33.98,33.91,33.94,18900.0,27.0298,27.0458,26.99,27.0139,18900.0
2005-12-06 15:50:00,33.95,33.98,33.94,33.98,29500.0,27.0219,27.0458,27.0139,27.0458,29500.0
2005-12-07 09:30:00,33.88,34.08,33.83,33.96,13400.0,26.9662,27.1254,26.9264,27.0298,13400.0
2005-12-07 09:40:00,33.96,34.13,33.86,33.99,36100.0,27.0298,27.1652,26.9503,27.0537,36100.0
2005-12-07 09:50:00,33.98,34.09,33.98,34.08,15600.0,27.0458,27.1333,27.0458,27.1254,15600.0
2005-12-07 10:00:00,34.09,34.17,34.03,34.14,17200.0,27.1333,27.197,27.0856,27.1731,17200.0
2005-12-07 10:10:00,34.15,34.2,34.15,34.19,9500.0,27.1811,27.2209,27.1811,27.2129,9500.0
2005-12-07 10:20:00,34.2,34.26,34.19,34.22,13600.0,27.2209,27.2686,27.2129,27.2368,13600.0
2005-12-07 10:30:00,34.26,34.32,34.21,34.23,9500.0,27.2686,27.3164,27.2288,27.2447,9500.0
2005-12-07 10:40:00,34.23,34.23,34.03,34.04,11700.0,27.2447,27.2447,27.0856,27.0935,11700.0
2005-12-07 10:50:00,34.02,34.06,33.83,33.83,16500.0,27.0776,27.1094,26.9264,26.9264,16500.0
2005-12-07 11:00:00,33.84,33.96,33.83,33.96,13100.0,26.9343,27.0298,26.9264,27.0298,13100.0
2005-12-07 11:10:00,33.97,33.98,33.87,33.95,18600.0,27.0378,27.0458,26.9582,27.0219,18600.0
2005-12-07 11:20:00,33.96,34.01,33.96,34.01,4500.0,27.0298,27.0696,27.0298,27.0696,4500.0
2005-12-07 11:30:00,34.01,34.07,33.99,34.06,6800.0,27.0696,27.1174,27.0537,27.1094,6800.0
2005-12-07 11:40:00,34.06,34.1,34.06,34.08,7100.0,27.1094,27.1413,27.1094,27.1254,7100.0
2005-12-07 11:50:00,34.09,34.11,34.07,34.08,9400.0,27.1333,27.1492,27.1174,27.1254,9400.0
2005-12-07 12:00:00,34.05,34.1,34.05,34.09,18200.0,27.1015,27.1413,27.1015,27.1333,18200.0
2005-12-07 12:10:00,34.09,34.1,33.99,34.05,12600.0,27.1333,27.1413,27.0537,27.1015,12600.0
2005-12-07 12:20:00,34.05,34.09,34.0,34.08,15900.0,27.1015,27.1333,27.0617,27.1254,15900.0
2005-12-07 12:30:00,34.08,34.1,34.05,34.1,6800.0,27.1254,27.1413,27.1015,27.1413,6800.0
2005-12-07 12:40:00,34.08,34.17,34.08,34.1,7500.0,27.1254,27.197,27.1254,27.1413,7500.0
2005-12-07 12:50:00,34.1,34.13,34.1,34.13,6500.0,27.1413,27.1652,27.1413,27.1652,6500.0
2005-12-07 13:00:00,34.13,34.13,34.07,34.07,4500.0,27.1652,27.1652,27.1174,27.1174,4500.0
2005-12-07 13:10:00,34.08,34.1,34.03,34.03,6400.0,27.1254,27.1413,27.0856,27.0856,6400.0
2005-12-07 13:20:00,34.07,34.11,33.95,33.95,13700.0,27.1174,27.1492,27.0219,27.0219,13700.0
2005-12-07 13:30:00,33.95,33.96,33.91,33.91,15600.0,27.0219,27.0298,26.99,26.99,15600.0
2005-12-07 13:40:00,33.91,33.94,33.87,33.93,5500.0,26.99,27.0139,26.9582,27.006,5500.0
2005-12-07 13:50:00,33.94,33.94,33.85,33.86,8300.0,27.0139,27.0139,26.9423,26.9503,8300.0
2005-12-07 14:00:00,33.86,33.89,33.83,33.89,5200.0,26.9503,26.9741,26.9264,26.9741,5200.0
2005-12-07 14:10:00,33.89,33.94,33.88,33.92,10900.0,26.9741,27.0139,26.9662,26.998,10900.0
2005-12-07 14:20:00,33.92,33.92,33.88,33.88,6100.0,26.998,26.998,26.9662,26.9662,6100.0
2005-12-07 14:30:00,33.86,33.92,33.84,33.91,11100.0,26.9503,26.998,26.9343,26.99,11100.0
2005-12-07 14:40:00,33.92,33.93,33.91,33.91,12900.0,26.998,27.006,26.99,26.99,12900.0
2005-12-07 14:50:00,33.91,33.92,33.86,33.87,13600.0,26.99,26.998,26.9503,26.9582,13600.0
2005-12-07 15:00:00,33.86,33.88,33.83,33.88,10800.0,26.9503,26.9662,26.9264,26.9662,10800.0
2005-12-07 15:10:00,33.87,33.89,33.85,33.88,17300.0,26.9582,26.9741,26.9423,26.9662,17300.0
2005-12-07 15:20:00,33.89,33.94,33.89,33.89,24400.0,26.9741,27.0139,26.9741,26.9741,24400.0
2005-12-07 15:30:00,33.89,33.92,33.87,33.92,25800.0,26.9741,26.998,26.9582,26.998,25800.0
2005-12-07 15:40:00,33.92,33.94,33.91,33.94,26700.0,26.998,27.0139,26.99,27.0139,26700.0
2005-12-07 15:50:00,33.94,34.04,33.94,34.0,50500.0,27.0139,27.0935,27.0139,27.0617,50500.0
2005-12-08 09:30:00,33.98,34.0,33.85,33.85,7300.0,27.0458,27.0617,26.9423,26.9423,7300.0
2005-12-08 09:40:00,33.89,33.99,33.86,33.96,6700.0,26.9741,27.0537,26.9503,27.0298,6700.0
2005-12-08 09:50:00,33.91,33.97,33.9,33.97,4300.0,26.99,27.0378,26.9821,27.0378,4300.0
2005-12-08 10:00:00,33.97,33.99,33.89,33.96,5700.0,27.0378,27.0537,26.9741,27.0298,5700.0
2005-12-08 10:10:00,33.98,33.98,33.95,33.96,5700.0,27.0458,27.0458,27.0219,27.0298,5700.0
2005-12-08 10:20:00,33.96,33.97,33.95,33.96,5100.0,27.0298,27.0378,27.0219,27.0298,5100.0
2005-12-08 10:30:00,33.96,33.97,33.93,33.94,7100.0,27.0298,27.0378,27.006,27.0139,7100.0
2005-12-08 10:40:00,33.96,34.05,33.94,34.05,14900.0,27.0298,27.1015,27.0139,27.1015,14900.0
2005-12-08 10:50:00,34.04,34.05,33.96,34.05,7500.0,27.0935,27.1015,27.0298,27.1015,7500.0
2005-12-08 11:00:00,34.09,34.15,34.03,34.11,24800.0,27.1333,27.1811,27.0856,27.1492,24800.0
2005-12-08 11:10:00,34.11,34.16,34.1,34.14,7700.0,27.1492,27.189,27.1413,27.1731,7700.0
2005-12-08 11:20:00,34.14,34.2,34.13,34.17,7200.0,27.1731,27.2209,27.1652,27.197,7200.0
2005-12-08 11:30:00,34.17,34.18,34.14,34.17,9200.0,27.197,27.205,27.1731,27.197,9200.0
2005-12-08 11:40:00,34.15,34.16,34.11,34.11,7400.0,27.1811,27.189,27.1492,27.1492,7400.0
2005-12-08 11:50:00,34.11,34.12,34.08,34.11,22500.0,27.1492,27.1572,27.1254,27.1492,22500.0
2005-12-08 12:00:00,34.11,34.13,34.1,34.13,12400.0,27.1492,27.1652,27.1413,27.1652,12400.0
2005-12-08 12:10:00,34.12,34.14,34.11,34.13,6000.0,27.1572,27.1731,27.1492,27.1652,6000.0
2005-12-08 12:20:00,34.14,34.24,34.14,34.15,9300.0,27.1731,27.2527,27.1731,27.1811,9300.0
2005-12-08 12:30:00,34.15,34.18,34.14,34.15,7700.0,27.1811,27.205,27.1731,27.1811,7700.0
2005-12-08 12:40:00,34.16,34.18,34.11,34.18,11300.0,27.189,27.205,27.1492,27.205,11300.0
2005-12-08 12:50:00,34.19,34.19,34.15,34.17,2600.0,27.2129,27.2129,27.1811,27.197,2600.0
2005-12-08 13:00:00,34.17,34.2,34.06,34.06,8800.0,27.197,27.2209,27.1094,27.1094,8800.0
2005-12-08 13:10:00,34.06,34.06,33.99,34.0,6700.0,27.1094,27.1094,27.0537,27.0617,6700.0
2005-12-08 13:20:00,34.0,34.05,34.0,34.03,7000.0,27.0617,27.1015,27.0617,27.0856,7000.0
2005-12-08 13:30:00,34.02,34.12,34.02,34.06,5200.0,27.0776,27.1572,27.0776,27.1094,5200.0
2005-12-08 13:40:00,34.06,34.09,34.05,34.05,4900.0,27.1094,27.1333,27.1015,27.1015,4900.0
2005-12-08 13:50:00,34.05,34.09,33.99,34.08,13000.0,27.1015,27.1333,27.0537,27.1254,13000.0
2005-12-08 14:00:00,34.06,34.1,34.05,34.1,15100.0,27.1094,27.1413,27.1015,27.1413,15100.0
2005-12-08 14:10:00,34.1,34.1,34.02,34.03,13800.0,27.1413,27.1413,27.0776,27.0856,13800.0
2005-12-08 14:20:00,34.03,34.08,34.03,34.06,18200.0,27.0856,27.1254,27.0856,27.1094,18200.0
2005-12-08 14:30:00,34.05,34.06,33.97,33.99,28200.0,27.1015,27.1094,27.0378,27.0537,28200.0
2005-12-08 14:40:00,34.0,34.0,33.98,33.98,9700.0,27.0617,27.0617,27.0458,27.0458,9700.0
2005-12-08 14:50:00,33.98,34.0,33.98,33.99,18700.0,27.0458,27.0617,27.0458,27.0537,18700.0
2005-12-08 15:00:00,33.99,34.04,33.99,33.99,9600.0,27.0537,27.0935,27.0537,27.0537,9600.0
2005-12-08 15:10:00,33.99,34.04,33.97,33.97,29400.0,27.0537,27.0935,27.0378,27.0378,29400.0
2005-12-08 15:20:00,33.96,34.01,33.94,33.99,15900.0,27.0298,27.0696,27.0139,27.0537,15900.0
2005-12-08 15:30:00,33.99,34.07,33.98,34.07,25600.0,27.0537,27.1174,27.0458,27.1174,25600.0
2005-12-08 15:40:00,34.06,34.1,34.06,34.07,28000.0,27.1094,27.1413,27.1094,27.1174,28000.0
2005-12-08 15:50:00,34.07,34.09,34.06,34.07,19400.0,27.1174,27.1333,27.1094,27.1174,19400.0
2005-12-09 09:30:00,33.28,34.27,33.28,34.18,26100.0,26.4886,27.2766,26.4886,27.205,26100.0
2005-12-09 09:40:00,34.18,34.35,34.16,34.23,15100.0,27.205,27.3403,27.189,27.2447,15100.0
2005-12-09 09:50:00,34.18,34.25,34.14,34.2,9400.0,27.205,27.2607,27.1731,27.2209,9400.0
2005-12-09 10:00:00,34.15,34.26,34.14,34.23,10700.0,27.1811,27.2686,27.1731,27.2447,10700.0
2005-12-09 10:10:00,34.23,34.26,34.22,34.26,10500.0,27.2447,27.2686,27.2368,27.2686,10500.0
2005-12-09 10:20:00,34.27,34.28,34.25,34.25,16100.0,27.2766,27.2845,27.2607,27.2607,16100.0
2005-12-09 10:30:00,34.25,34.25,34.23,34.24,22700.0,27.2607,27.2607,27.2447,27.2527,22700.0
2005-12-09 10:40:00,34.23,34.25,34.22,34.24,13900.0,27.2447,27.2607,27.2368,27.2527,13900.0
2005-12-09 10:50:00,34.22,34.24,34.22,34.24,8400.0,27.2368,27.2527,27.2368,27.2527,8400.0
2005-12-09 11:00:00,34.22,34.28,34.22,34.28,23900.0,27.2368,27.2845,27.2368,27.2845,23900.0
2005-12-09 11:10:00,34.28,34.29,34.25,34.25,19800.0,27.2845,27.2925,27.2607,27.2607,19800.0
2005-12-09 11:20:00,34.25,34.26,34.22,34.23,19900.0,27.2607,27.2686,27.2368,27.2447,19900.0
2005-12-09 11:30:00,34.23,34.28,34.22,34.28,13900.0,27.2447,27.2845,27.2368,27.2845,13900.0
2005-12-09 11:40:00,34.28,34.29,34.25,34.26,15500.0,27.2845,27.2925,27.2607,27.2686,15500.0
2005-12-09 11:50:00,34.25,34.26,34.24,34.25,18800.0,27.2607,27.2686,27.2527,27.2607,18800.0
2005-12-09 12:00:00,34.26,34.29,34.25,34.29,18800.0,27.2686,27.2925,27.2607,27.2925,18800.0
2005-12-09 12:10:00,34.29,34.34,34.29,34.31,15900.0,27.2925,27.3323,27.2925,27.3084,15900.0
2005-12-09 12:20:00,34.31,34.31,34.26,34.28,7600.0,27.3084,27.3084,27.2686,27.2845,7600.0
2005-12-09 12:30:00,34.28,34.3,34.26,34.28,10500.0,27.2845,27.3005,27.2686,27.2845,10500.0
2005-12-09 12:40:00,34.27,34.29,34.26,34.28,3800.0,27.2766,27.2925,27.2686,27.2845,3800.0
2005-12-09 12:50:00,34.29,34.4,34.29,34.4,44000.0,27.2925,27.3801,27.2925,27.3801,44000.0
2005-12-09 13:00:00,34.38,34.49,34.38,34.46,68100.0,27.3641,27.4517,27.3641,27.4278,68100.0
2005-12-09 13:10:00,34.44,34.44,34.4,34.4,7200.0,27.4119,27.4119,27.3801,27.3801,7200.0
2005-12-09 13:20:00,34.39,34.49,34.39,34.46,22200.0,27.3721,27.4517,27.3721,27.4278,22200.0
2005-12-09 13:30:00,34.45,34.58,34.45,34.57,17000.0,27.4199,27.5233,27.4199,27.5154,17000.0
2005-12-09 13:40:00,34.58,34.58,34.5,34.51,22200.0,27.5233,27.5233,27.4596,27.4676,22200.0
2005-12-09 13:50:00,34.51,34.52,34.5,34.5,21300.0,27.4676,27.4756,27.4596,27.4596,21300.0
2005-12-09 14:00:00,34.5,34.53,34.5,34.5,6500.0,27.4596,27.4835,27.4596,27.4596,6500.0
2005-12-09 14:10:00,34.51,34.55,34.49,34.52,51600.0,27.4676,27.4994,27.4517,27.4756,51600.0
2005-12-09 14:20:00,34.52,34.54,34.5,34.51,34600.0,27.4756,27.4915,27.4596,27.4676,34600.0
2005-12-09 14:30:00,34.52,34.52,34.48,34.5,31800.0,27.4756,27.4756,27.4437,27.4596,31800.0
2005-12-09 14:40:00,34.5,34.52,34.5,34.52,16900.0,27.4596,27.4756,27.4596,27.4756,16900.0
2005-12-09 14:50:00,34.52,34.52,34.51,34.52,12900.0,27.4756,27.4756,27.4676,27.4756,12900.0
2005-12-09 15:00:00,34.52,34.53,34.51,34.53,46200.0,27.4756,27.4835,27.4676,27.4835,46200.0
2005-12-09 15:10:00,34.53,34.6,34.53,34.59,40000.0,27.4835,27.5392,27.4835,27.5313,40000.0
2005-12-09 15:20:00,34.57,34.62,34.57,34.6,32300.0,27.5154,27.5552,27.5154,27.5392,32300.0
2005-12-09 15:30:00,34.58,34.63,34.55,34.6,76200.0,27.5233,27.5631,27.4994,27.5392,76200.0
2005-12-09 15:40:00,34.59,34.61,34.56,34.6,46400.0,27.5313,27.5472,27.5074,27.5392,46400.0
2005-12-09 15:50:00,34.61,34.61,34.57,34.57,42500.0,27.5472,27.5472,27.5154,27.5154,42500.0
2005-12-12 09:30:00,34.75,34.75,34.57,34.65,45700.0,27.6586,27.6586,27.5154,27.579,45700.0
2005-12-12 09:40:00,34.62,34.68,34.62,34.66,8800.0,27.5552,27.6029,27.5552,27.587,8800.0
2005-12-12 09:50:00,34.66,34.75,34.66,34.74,69300.0,27.587,27.6586,27.587,27.6507,69300.0
2005-12-12 10:00:00,34.73,34.76,34.7,34.75,42700.0,27.6427,27.6666,27.6188,27.6586,42700.0
2005-12-12 10:10:00,34.75,34.8,34.74,34.8,24300.0,27.6586,27.6984,27.6507,27.6984,24300.0
2005-12-12 10:20:00,34.8,34.8,34.78,34.79,13400.0,27.6984,27.6984,27.6825,27.6905,13400.0
2005-12-12 10:30:00,34.78,34.8,34.78,34.79,9300.0,27.6825,27.6984,27.6825,27.6905,9300.0
2005-12-12 10:40:00,34.79,34.79,34.75,34.76,15800.0,27.6905,27.6905,27.6586,27.6666,15800.0
2005-12-12 10:50:00,34.77,34.77,34.75,34.76,20900.0,27.6746,27.6746,27.6586,27.6666,20900.0
2005-12-12 11:00:00,34.76,34.8,34.76,34.77,31500.0,27.6666,27.6984,27.6666,27.6746,31500.0
2005-12-12 11:10:00,34.77,34.85,34.76,34.76,28900.0,27.6746,27.7382,27.6666,27.6666,28900.0
2005-12-12 11:20:00,34.76,34.79,34.75,34.78,21700.0,27.6666,27.6905,27.6586,27.6825,21700.0
2005-12-12 11:30:00,34.79,34.8,34.78,34.79,9400.0,27.6905,27.6984,27.6825,27.6905,9400.0
2005-12-12 11:40:00,34.79,34.81,34.77,34.8,56500.0,27.6905,27.7064,27.6746,27.6984,56500.0
2005-12-12 11:50:00,34.8,34.93,34.8,34.81,34100.0,27.6984,27.8019,27.6984,27.7064,34100.0
2005-12-12 12:00:00,34.8,34.82,34.76,34.77,20700.0,27.6984,27.7143,27.6666,27.6746,20700.0
2005-12-12 12:10:00,34.77,34.79,34.75,34.75,27800.0,27.6746,27.6905,27.6586,27.6586,27800.0
2005-12-12 12:20:00,34.75,34.8,34.75,34.75,15800.0,27.6586,27.6984,27.6586,27.6586,15800.0
2005-12-12 12:30:00,34.75,34.81,34.75,34.8,32200.0,27.6586,27.7064,27.6586,27.6984,32200.0
2005-12-12 12:40:00,34.79,34.79,34.74,34.74,25300.0,27.6905,27.6905,27.6507,27.6507,25300.0
2005-12-12 12:50:00,34.71,34.8,34.71,34.75,26800.0,27.6268,27.6984,27.6268,27.6586,26800.0
2005-12-12 13:00:00,34.75,34.76,34.74,34.74,8700.0,27.6586,27.6666,27.6507,27.6507,8700.0
2005-12-12 13:10:00,34.74,34.8,34.74,34.77,52700.0,27.6507,27.6984,27.6507,27.6746,52700.0
2005-12-12 13:20:00,34.77,34.77,34.73,34.73,16700.0,27.6746,27.6746,27.6427,27.6427,16700.0
2005-12-12 13:30:00,34.73,34.77,34.72,34.72,13500.0,27.6427,27.6746,27.6348,27.6348,13500.0
2005-12-12 13:40:00,34.73,34.76,34.72,34.76,10900.0,27.6427,27.6666,27.6348,27.6666,10900.0
2005-12-12 13:50:00,34.76,34.77,34.73,34.74,23700.0,27.6666,27.6746,27.6427,27.6507,23700.0
2005-12-12 14:00:00,34.75,34.82,34.74,34.81,35100.0,27.6586,27.7143,27.6507,27.7064,35100.0
2005-12-12 14:10:00,34.81,34.81,34.79,34.8,10300.0,27.7064,27.7064,27.6905,27.6984,10300.0
2005-12-12 14:20:00,34.79,34.83,34.79,34.81,22500.0,27.6905,27.7223,27.6905,27.7064,22500.0
2005-12-12 14:30:00,34.81,34.84,34.8,34.81,18800.0,27.7064,27.7303,27.6984,27.7064,18800.0
2005-12-12 14:40:00,34.82,34.83,34.77,34.82,27600.0,27.7143,27.7223,27.6746,27.7143,27600.0
2005-12-12 14:50:00,34.82,34.85,34.82,34.85,13500.0,27.7143,27.7382,27.7143,27.7382,13500.0
2005-12-12 15:00:00,34.84,34.86,34.84,34.84,11100.0,27.7303,27.7462,27.7303,27.7303,11100.0
2005-12-12 15:10:00,34.84,34.9,34.84,34.89,28000.0,27.7303,27.778,27.7303,27.7701,28000.0
2005-12-12 15:20:00,34.89,34.93,34.88,34.9,25900.0,27.7701,27.8019,27.7621,27.778,25900.0
2005-12-12 15:30:00,34.9,34.95,34.87,34.88,41000.0,27.778,27.8178,27.7541,27.7621,41000.0
2005-12-12 15:40:00,34.88,34.89,34.86,34.86,12300.0,27.7621,27.7701,27.7462,27.7462,12300.0
2005-12-12 15:50:00,34.86,34.9,34.83,34.88,65600.0,27.7462,27.778,27.7223,27.7621,65600.0
2005-12-13 09:30:00,34.85,35.08,34.85,35.08,65600.0,27.7382,27.9213,27.7382,27.9213,65600.0
2005-12-13 09:40:00,35.09,35.4,35.09,35.31,60400.0,27.9292,28.176,27.9292,28.1044,60400.0
2005-12-13 09:50:00,35.32,35.35,35.24,35.35,31400.0,28.1123,28.1362,28.0486,28.1362,31400.0
2005-12-13 10:00:00,35.35,35.41,35.34,35.37,15700.0,28.1362,28.1839,28.1282,28.1521,15700.0
2005-12-13 10:10:00,35.37,35.37,35.28,35.29,9100.0,28.1521,28.1521,28.0805,28.0884,9100.0
2005-12-13 10:20:00,35.29,35.29,35.17,35.18,20700.0,28.0884,28.0884,27.9929,28.0009,20700.0
2005-12-13 10:30:00,35.16,35.17,35.12,35.12,38500.0,27.985,27.9929,27.9531,27.9531,38500.0
2005-12-13 10:40:00,35.13,35.19,35.13,35.19,46800.0,27.9611,28.0088,27.9611,28.0088,46800.0
2005-12-13 10:50:00,35.2,35.23,35.19,35.23,23300.0,28.0168,28.0407,28.0088,28.0407,23300.0
2005-12-13 11:00:00,35.24,35.28,35.22,35.27,34800.0,28.0486,28.0805,28.0327,28.0725,34800.0
2005-12-13 11:10:00,35.27,35.27,35.17,35.18,14400.0,28.0725,28.0725,27.9929,28.0009,14400.0
2005-12-13 11:20:00,35.18,35.18,35.16,35.16,10500.0,28.0009,28.0009,27.985,27.985,10500.0
2005-12-13 11:30:00,35.16,35.18,35.16,35.16,17700.0,27.985,28.0009,27.985,27.985,17700.0
2005-12-13 11:40:00,35.17,35.24,35.17,35.24,31300.0,27.9929,28.0486,27.9929,28.0486,31300.0
2005-12-13 11:50:00,35.24,35.26,35.21,35.24,26800.0,28.0486,28.0646,28.0248,28.0486,26800.0
2005-12-13 12:00:00,35.24,35.27,35.24,35.27,15500.0,28.0486,28.0725,28.0486,28.0725,15500.0
2005-12-13 12:10:00,35.28,35.28,35.27,35.27,7800.0,28.0805,28.0805,28.0725,28.0725,7800.0
2005-12-13 12:20:00,35.26,35.26,35.23,35.23,32900.0,28.0646,28.0646,28.0407,28.0407,32900.0
2005-12-13 12:30:00,35.24,35.24,35.2,35.21,20800.0,28.0486,28.0486,28.0168,28.0248,20800.0
2005-12-13 12:40:00,35.21,35.21,35.16,35.16,16700.0,28.0248,28.0248,27.985,27.985,16700.0
2005-12-13 12:50:00,35.15,35.15,35.13,35.13,6400.0,27.977,27.977,27.9611,27.9611,6400.0
2005-12-13 13:00:00,35.13,35.13,35.11,35.12,9800.0,27.9611,27.9611,27.9452,27.9531,9800.0
2005-12-13 13:10:00,35.12,35.13,35.11,35.11,4000.0,27.9531,27.9611,27.9452,27.9452,4000.0
2005-12-13 13:20:00,35.12,35.12,35.1,35.1,7400.0,27.9531,27.9531,27.9372,27.9372,7400.0
2005-12-13 13:30:00,35.11,35.11,35.1,35.11,8200.0,27.9452,27.9452,27.9372,27.9452,8200.0
2005-12-13 13:40:00,35.11,35.11,35.1,35.1,5700.0,27.9452,27.9452,27.9372,27.9372,5700.0
2005-12-13 13:50:00,35.1,35.11,35.06,35.08,25600.0,27.9372,27.9452,27.9054,27.9213,25600.0
2005-12-13 14:00:00,35.07,35.07,35.05,35.07,13300.0,27.9133,27.9133,27.8974,27.9133,13300.0
2005-12-13 14:10:00,35.07,35.21,35.06,35.21,36700.0,27.9133,28.0248,27.9054,28.0248,36700.0
2005-12-13 14:20:00,35.21,35.4,35.21,35.3,41200.0,28.0248,28.176,28.0248,28.0964,41200.0
2005-12-13 14:30:00,35.31,35.37,35.29,35.31,23300.0,28.1044,28.1521,28.0884,28.1044,23300.0
2005-12-13 14:40:00,35.31,35.35,35.31,35.33,24700.0,28.1044,28.1362,28.1044,28.1203,24700.0
2005-12-13 14:50:00,35.34,35.4,35.33,35.39,28000.0,28.1282,28.176,28.1203,28.168,28000.0
2005-12-13 15:00:00,35.39,35.4,35.31,35.34,24100.0,28.168,28.176,28.1044,28.1282,24100.0
2005-12-13 15:10:00,35.37,35.39,35.33,35.36,34900.0,28.1521,28.168,28.1203,28.1442,34900.0
2005-12-13 15:20:00,35.36,35.37,35.26,35.27,25900.0,28.1442,28.1521,28.0646,28.0725,25900.0
2005-12-13 15:30:00,35.26,35.31,35.26,35.3,29000.0,28.0646,28.1044,28.0646,28.0964,29000.0
2005-12-13 15:40:00,35.3,35.33,35.28,35.28,23800.0,28.0964,28.1203,28.0805,28.0805,23800.0
2005-12-13 15:50:00,35.28,35.29,35.2,35.26,44400.0,28.0805,28.0884,28.0168,28.0646,44400.0
2005-12-14 09:30:00,35.27,35.29,35.15,35.25,18800.0,28.0725,28.0884,27.977,28.0566,18800.0
2005-12-14 09:40:00,35.27,35.41,35.27,35.36,13700.0,28.0725,28.1839,28.0725,28.1442,13700.0
2005-12-14 09:50:00,35.37,35.6,35.37,35.59,29500.0,28.1521,28.3352,28.1521,28.3272,29500.0
2005-12-14 10:00:00,35.59,35.59,35.49,35.49,25600.0,28.3272,28.3272,28.2476,28.2476,25600.0
2005-12-14 10:10:00,35.5,35.61,35.5,35.54,51100.0,28.2556,28.3431,28.2556,28.2874,51100.0
2005-12-14 10:20:00,35.55,35.56,35.45,35.47,16900.0,28.2954,28.3033,28.2158,28.2317,16900.0
2005-12-14 10:30:00,35.52,35.56,35.49,35.52,16900.0,28.2715,28.3033,28.2476,28.2715,16900.0
2005-12-14 10:40:00,35.52,35.55,35.46,35.52,38800.0,28.2715,28.2954,28.2237,28.2715,38800.0
2005-12-14 10:50:00,35.51,35.58,35.47,35.51,62000.0,28.2635,28.3193,28.2317,28.2635,62000.0
2005-12-14 11:00:00,35.51,35.55,35.45,35.48,37600.0,28.2635,28.2954,28.2158,28.2397,37600.0
2005-12-14 11:10:00,35.48,35.55,35.48,35.51,31300.0,28.2397,28.2954,28.2397,28.2635,31300.0
2005-12-14 11:20:00,35.52,35.56,35.49,35.5,24800.0,28.2715,28.3033,28.2476,28.2556,24800.0
2005-12-14 11:30:00,35.5,35.56,35.49,35.53,16800.0,28.2556,28.3033,28.2476,28.2795,16800.0
2005-12-14 11:40:00,35.53,35.61,35.51,35.59,62700.0,28.2795,28.3431,28.2635,28.3272,62700.0
2005-12-14 11:50:00,35.59,35.6,35.5,35.5,27100.0,28.3272,28.3352,28.2556,28.2556,27100.0
2005-12-14 12:00:00,35.51,35.6,35.49,35.55,33200.0,28.2635,28.3352,28.2476,28.2954,33200.0
2005-12-14 12:10:00,35.55,35.6,35.52,35.58,24100.0,28.2954,28.3352,28.2715,28.3193,24100.0
2005-12-14 12:20:00,35.58,35.6,35.57,35.58,9600.0,28.3193,28.3352,28.3113,28.3193,9600.0
2005-12-14 12:30:00,35.59,35.6,35.58,35.59,12400.0,28.3272,28.3352,28.3193,28.3272,12400.0
2005-12-14 12:40:00,35.59,35.64,35.57,35.64,22800.0,28.3272,28.367,28.3113,28.367,22800.0
2005-12-14 12:50:00,35.64,35.76,35.64,35.75,67000.0,28.367,28.4625,28.367,28.4546,67000.0
2005-12-14 13:00:00,35.74,35.77,35.71,35.77,61600.0,28.4466,28.4705,28.4227,28.4705,61600.0
2005-12-14 13:10:00,35.77,35.79,35.74,35.77,17100.0,28.4705,28.4864,28.4466,28.4705,17100.0
2005-12-14 13:20:00,35.77,35.8,35.77,35.8,12000.0,28.4705,28.4944,28.4705,28.4944,12000.0
2005-12-14 13:30:00,35.8,35.8,35.76,35.79,19400.0,28.4944,28.4944,28.4625,28.4864,19400.0
2005-12-14 13:40:00,35.79,35.84,35.76,35.84,19100.0,28.4864,28.5262,28.4625,28.5262,19100.0
2005-12-14 13:50:00,35.84,35.87,35.81,35.84,25000.0,28.5262,28.5501,28.5023,28.5262,25000.0
2005-12-14 14:00:00,35.84,35.88,35.75,35.76,35000.0,28.5262,28.558,28.4546,28.4625,35000.0
2005-12-14 14:10:00,35.75,35.8,35.68,35.71,35600.0,28.4546,28.4944,28.3988,28.4227,35600.0
2005-12-14 14:20:00,35.72,35.75,35.7,35.71,30800.0,28.4307,28.4546,28.4148,28.4227,30800.0
2005-12-14 14:30:00,35.7,35.77,35.7,35.77,45100.0,28.4148,28.4705,28.4148,28.4705,45100.0
2005-12-14 14:40:00,35.77,35.85,35.74,35.82,40400.0,28.4705,28.5342,28.4466,28.5103,40400.0
2005-12-14 14:50:00,35.82,35.82,35.75,35.77,25600.0,28.5103,28.5103,28.4546,28.4705,25600.0
2005-12-14 15:00:00,35.76,35.77,35.74,35.74,17600.0,28.4625,28.4705,28.4466,28.4466,17600.0
2005-12-14 15:10:00,35.75,35.75,35.74,35.75,31900.0,28.4546,28.4546,28.4466,28.4546,31900.0
2005-12-14 15:20:00,35.75,35.75,35.68,35.69,31900.0,28.4546,28.4546,28.3988,28.4068,31900.0
2005-12-14 15:30:00,35.68,35.75,35.68,35.75,63600.0,28.3988,28.4546,28.3988,28.4546,63600.0
2005-12-14 15:40:00,35.75,35.75,35.74,35.74,40700.0,28.4546,28.4546,28.4466,28.4466,40700.0
2005-12-14 15:50:00,35.74,35.75,35.74,35.75,80100.0,28.4466,28.4546,28.4466,28.4546,80100.0
2005-12-15 09:30:00,35.6,35.6,35.45,35.45,34300.0,28.3352,28.3352,28.2158,28.2158,34300.0
2005-12-15 09:40:00,35.46,35.63,35.46,35.62,19300.0,28.2237,28.3591,28.2237,28.3511,19300.0
2005-12-15 09:50:00,35.62,35.62,35.46,35.5,32100.0,28.3511,28.3511,28.2237,28.2556,32100.0
2005-12-15 10:00:00,35.49,35.52,35.36,35.36,8000.0,28.2476,28.2715,28.1442,28.1442,8000.0
2005-12-15 10:10:00,35.36,35.36,35.28,35.28,10200.0,28.1442,28.1442,28.0805,28.0805,10200.0
2005-12-15 10:20:00,35.29,35.34,35.28,35.3,14300.0,28.0884,28.1282,28.0805,28.0964,14300.0
2005-12-15 10:30:00,35.31,35.37,35.28,35.29,15300.0,28.1044,28.1521,28.0805,28.0884,15300.0
2005-12-15 10:40:00,35.28,35.29,35.28,35.29,7900.0,28.0805,28.0884,28.0805,28.0884,7900.0
2005-12-15 10:50:00,35.29,35.3,35.26,35.27,27700.0,28.0884,28.0964,28.0646,28.0725,27700.0
2005-12-15 11:00:00,35.27,35.3,35.26,35.27,11600.0,28.0725,28.0964,28.0646,28.0725,11600.0
2005-12-15 11:10:00,35.28,35.35,35.27,35.34,25500.0,28.0805,28.1362,28.0725,28.1282,25500.0
2005-12-15 11:20:00,35.35,35.35,35.21,35.22,11600.0,28.1362,28.1362,28.0248,28.0327,11600.0
2005-12-15 11:30:00,35.22,35.22,35.19,35.2,15400.0,28.0327,28.0327,28.0088,28.0168,15400.0
2005-12-15 11:40:00,35.21,35.25,35.19,35.23,14700.0,28.0248,28.0566,28.0088,28.0407,14700.0
2005-12-15 11:50:00,35.23,35.29,35.23,35.29,29000.0,28.0407,28.0884,28.0407,28.0884,29000.0
2005-12-15 12:00:00,35.29,35.29,35.23,35.24,30200.0,28.0884,28.0884,28.0407,28.0486,30200.0
2005-12-15 12:10:00,35.25,35.25,35.18,35.18,11600.0,28.0566,28.0566,28.0009,28.0009,11600.0
2005-12-15 12:20:00,35.18,35.19,35.18,35.18,19900.0,28.0009,28.0088,28.0009,28.0009,19900.0
2005-12-15 12:30:00,35.19,35.19,35.18,35.18,10300.0,28.0088,28.0088,28.0009,28.0009,10300.0
2005-12-15 12:40:00,35.19,35.21,35.18,35.19,23800.0,28.0088,28.0248,28.0009,28.0088,23800.0
2005-12-15 12:50:00,35.19,35.2,35.18,35.19,10400.0,28.0088,28.0168,28.0009,28.0088,10400.0
2005-12-15 13:00:00,35.19,35.2,35.16,35.16,10300.0,28.0088,28.0168,27.985,27.985,10300.0
2005-12-15 13:10:00,35.17,35.19,35.15,35.19,31200.0,27.9929,28.0088,27.977,28.0088,31200.0
2005-12-15 13:20:00,35.2,35.2,35.16,35.16,6500.0,28.0168,28.0168,27.985,27.985,6500.0
2005-12-15 13:30:00,35.15,35.2,35.15,35.19,18600.0,27.977,28.0168,27.977,28.0088,18600.0
2005-12-15 13:40:00,35.18,35.19,35.18,35.19,6500.0,28.0009,28.0088,28.0009,28.0088,6500.0
2005-12-15 13:50:00,35.19,35.22,35.17,35.21,21500.0,28.0088,28.0327,27.9929,28.0248,21500.0
2005-12-15 14:00:00,35.21,35.21,35.18,35.19,16900.0,28.0248,28.0248,28.0009,28.0088,16900.0
2005-12-15 14:10:00,35.18,35.2,35.15,35.15,9300.0,28.0009,28.0168,27.977,27.977,9300.0
2005-12-15 14:20:00,35.14,35.18,35.13,35.16,38700.0,27.969,28.0009,27.9611,27.985,38700.0
2005-12-15 14:30:00,35.15,35.15,35.11,35.12,16600.0,27.977,27.977,27.9452,27.9531,16600.0
2005-12-15 14:40:00,35.11,35.12,35.0,35.01,44400.0,27.9452,27.9531,27.8576,27.8656,44400.0
2005-12-15 14:50:00,35.0,35.09,34.99,35.09,20700.0,27.8576,27.9292,27.8497,27.9292,20700.0
2005-12-15 15:00:00,35.08,35.16,35.07,35.14,25800.0,27.9213,27.985,27.9133,27.969,25800.0
2005-12-15 15:10:00,35.14,35.17,35.14,35.16,22900.0,27.969,27.9929,27.969,27.985,22900.0
2005-12-15 15:20:00,35.16,35.2,35.15,35.19,55500.0,27.985,28.0168,27.977,28.0088,55500.0
2005-12-15 15:30:00,35.19,35.21,35.19,35.21,93800.0,28.0088,28.0248,28.0088,28.0248,93800.0
2005-12-15 15:40:00,35.22,35.28,35.2,35.26,41700.0,28.0327,28.0805,28.0168,28.0646,41700.0
2005-12-15 15:50:00,35.27,35.34,35.26,35.31,81200.0,28.0725,28.1282,28.0646,28.1044,81200.0
2005-12-16 09:30:00,35.37,35.4,35.34,35.35,156400.0,28.231,28.2549,28.207,28.215,156400.0
2005-12-16 09:40:00,35.35,35.36,35.1,35.23,18100.0,28.215,28.223,28.0155,28.1192,18100.0
2005-12-16 09:50:00,35.26,35.43,35.26,35.42,46100.0,28.1432,28.2789,28.1432,28.2709,46100.0
2005-12-16 10:00:00,35.41,35.43,35.4,35.4,7500.0,28.2629,28.2789,28.2549,28.2549,7500.0
2005-12-16 10:10:00,35.4,35.5,35.39,35.48,9300.0,28.2549,28.3347,28.2469,28.3188,9300.0
2005-12-16 10:20:00,35.48,35.48,35.43,35.45,4900.0,28.3188,28.3188,28.2789,28.2948,4900.0
2005-12-16 10:30:00,35.43,35.43,35.39,35.41,7800.0,28.2789,28.2789,28.2469,28.2629,7800.0
2005-12-16 10:40:00,35.41,35.48,35.41,35.48,10100.0,28.2629,28.3188,28.2629,28.3188,10100.0
2005-12-16 10:50:00,35.48,35.54,35.47,35.54,24100.0,28.3188,28.3667,28.3108,28.3667,24100.0
2005-12-16 11:00:00,35.55,35.59,35.55,35.56,18400.0,28.3746,28.4066,28.3746,28.3826,18400.0
2005-12-16 11:10:00,35.57,35.63,35.56,35.62,15800.0,28.3906,28.4385,28.3826,28.4305,15800.0
2005-12-16 11:20:00,35.62,35.62,35.58,35.58,21200.0,28.4305,28.4305,28.3986,28.3986,21200.0
2005-12-16 11:30:00,35.57,35.61,35.53,35.6,36200.0,28.3906,28.4225,28.3587,28.4145,36200.0
2005-12-16 11:40:00,35.61,35.61,35.59,35.59,21300.0,28.4225,28.4225,28.4066,28.4066,21300.0
2005-12-16 11:50:00,35.59,35.6,35.53,35.54,11300.0,28.4066,28.4145,28.3587,28.3667,11300.0
2005-12-16 12:00:00,35.53,35.56,35.53,35.56,9300.0,28.3587,28.3826,28.3587,28.3826,9300.0
2005-12-16 12:10:00,35.56,35.57,35.55,35.57,12800.0,28.3826,28.3906,28.3746,28.3906,12800.0
2005-12-16 12:20:00,35.56,35.57,35.53,35.53,13900.0,28.3826,28.3906,28.3587,28.3587,13900.0
2005-12-16 12:30:00,35.54,35.64,35.48,35.64,44700.0,28.3667,28.4465,28.3188,28.4465,44700.0
2005-12-16 12:40:00,35.62,35.66,35.6,35.66,33500.0,28.4305,28.4624,28.4145,28.4624,33500.0
2005-12-16 12:50:00,35.66,35.68,35.66,35.67,35500.0,28.4624,28.4784,28.4624,28.4704,35500.0
2005-12-16 13:00:00,35.67,35.7,35.64,35.68,31800.0,28.4704,28.4944,28.4465,28.4784,31800.0
2005-12-16 13:10:00,35.67,35.67,35.64,35.66,17700.0,28.4704,28.4704,28.4465,28.4624,17700.0
2005-12-16 13:20:00,35.66,35.66,35.63,35.63,19600.0,28.4624,28.4624,28.4385,28.4385,19600.0
2005-12-16 13:30:00,35.66,35.69,35.64,35.68,46600.0,28.4624,28.4864,28.4465,28.4784,46600.0
2005-12-16 13:40:00,35.67,35.67,35.63,35.64,11400.0,28.4704,28.4704,28.4385,28.4465,11400.0
2005-12-16 13:50:00,35.64,35.64,35.63,35.64,29200.0,28.4465,28.4465,28.4385,28.4465,29200.0
2005-12-16 14:00:00,35.64,35.64,35.6,35.62,23700.0,28.4465,28.4465,28.4145,28.4305,23700.0
2005-12-16 14:10:00,35.62,35.64,35.62,35.63,16400.0,28.4305,28.4465,28.4305,28.4385,16400.0
2005-12-16 14:20:00,35.63,35.67,35.58,35.58,39500.0,28.4385,28.4704,28.3986,28.3986,39500.0
2005-12-16 14:30:00,35.58,35.68,35.56,35.68,57200.0,28.3986,28.4784,28.3826,28.4784,57200.0
2005-12-16 14:40:00,35.68,35.69,35.6,35.69,31700.0,28.4784,28.4864,28.4145,28.4864,31700.0
2005-12-16 14:50:00,35.69,35.75,35.69,35.69,59900.0,28.4864,28.5343,28.4864,28.4864,59900.0
2005-12-16 15:00:00,35.7,35.7,35.66,35.69,58200.0,28.4944,28.4944,28.4624,28.4864,58200.0
2005-12-16 15:10:00,35.69,35.71,35.67,35.7,46700.0,28.4864,28.5023,28.4704,28.4944,46700.0
2005-12-16 15:20:00,35.7,35.71,35.69,35.71,23800.0,28.4944,28.5023,28.4864,28.5023,23800.0
2005-12-16 15:30:00,35.7,35.75,35.7,35.73,67200.0,28.4944,28.5343,28.4944,28.5183,67200.0
2005-12-16 15:40:00,35.73,35.73,35.7,35.71,44200.0,28.5183,28.5183,28.4944,28.5023,44200.0
2005-12-16 15:50:00,35.71,35.71,35.68,35.7,84300.0,28.5023,28.5023,28.4784,28.4944,84300.0
2005-12-19 09:30:00,35.1,35.25,35.1,35.18,44300.0,28.0155,28.1352,28.0155,28.0793,44300.0
2005-12-19 09:40:00,35.2,35.33,35.16,35.21,16500.0,28.0953,28.199,28.0634,28.1033,16500.0
2005-12-19 09:50:00,35.21,35.42,35.12,35.34,21000.0,28.1033,28.2709,28.0314,28.207,21000.0
2005-12-19 10:00:00,35.4,35.46,35.38,35.46,16100.0,28.2549,28.3028,28.2389,28.3028,16100.0
2005-12-19 10:10:00,35.47,35.55,35.47,35.55,16300.0,28.3108,28.3746,28.3108,28.3746,16300.0
2005-12-19 10:20:00,35.55,35.55,35.53,35.54,10000.0,28.3746,28.3746,28.3587,28.3667,10000.0
2005-12-19 10:30:00,35.54,35.56,35.5,35.5,23100.0,28.3667,28.3826,28.3347,28.3347,23100.0
2005-12-19 10:40:00,35.5,35.53,35.49,35.53,17500.0,28.3347,28.3587,28.3267,28.3587,17500.0
2005-12-19 10:50:00,35.53,35.53,35.49,35.5,10500.0,28.3587,28.3587,28.3267,28.3347,10500.0
2005-12-19 11:00:00,35.5,35.5,35.49,35.49,12100.0,28.3347,28.3347,28.3267,28.3267,12100.0
2005-12-19 11:10:00,35.5,35.53,35.49,35.52,19900.0,28.3347,28.3587,28.3267,28.3507,19900.0
2005-12-19 11:20:00,35.52,35.53,35.52,35.53,8000.0,28.3507,28.3587,28.3507,28.3587,8000.0
2005-12-19 11:30:00,35.53,35.53,35.52,35.53,17300.0,28.3587,28.3587,28.3507,28.3587,17300.0
2005-12-19 11:40:00,35.52,35.55,35.51,35.55,14800.0,28.3507,28.3746,28.3427,28.3746,14800.0
2005-12-19 11:50:00,35.55,35.57,35.54,35.56,15600.0,28.3746,28.3906,28.3667,28.3826,15600.0
2005-12-19 12:00:00,35.56,35.56,35.51,35.54,19300.0,28.3826,28.3826,28.3427,28.3667,19300.0
2005-12-19 12:10:00,35.54,35.54,35.45,35.45,10100.0,28.3667,28.3667,28.2948,28.2948,10100.0
2005-12-19 12:20:00,35.45,35.46,35.43,35.45,52800.0,28.2948,28.3028,28.2789,28.2948,52800.0
2005-12-19 12:30:00,35.45,35.51,35.45,35.49,28600.0,28.2948,28.3427,28.2948,28.3267,28600.0
2005-12-19 12:40:00,35.49,35.53,35.48,35.53,10600.0,28.3267,28.3587,28.3188,28.3587,10600.0
2005-12-19 12:50:00,35.53,35.55,35.53,35.55,4400.0,28.3587,28.3746,28.3587,28.3746,4400.0
2005-12-19 13:00:00,35.54,35.56,35.53,35.56,31400.0,28.3667,28.3826,28.3587,28.3826,31400.0
2005-12-19 13:10:00,35.56,35.58,35.56,35.58,13800.0,28.3826,28.3986,28.3826,28.3986,13800.0
2005-12-19 13:20:00,35.58,35.59,35.58,35.59,9900.0,28.3986,28.4066,28.3986,28.4066,9900.0
2005-12-19 13:30:00,35.59,35.62,35.59,35.61,36100.0,28.4066,28.4305,28.4066,28.4225,36100.0
2005-12-19 13:40:00,35.61,35.61,35.55,35.57,33100.0,28.4225,28.4225,28.3746,28.3906,33100.0
2005-12-19 13:50:00,35.57,35.61,35.57,35.61,17700.0,28.3906,28.4225,28.3906,28.4225,17700.0
2005-12-19 14:00:00,35.61,35.61,35.54,35.55,20600.0,28.4225,28.4225,28.3667,28.3746,20600.0
2005-12-19 14:10:00,35.54,35.57,35.51,35.54,25700.0,28.3667,28.3906,28.3427,28.3667,25700.0
2005-12-19 14:20:00,35.54,35.55,35.48,35.54,23400.0,28.3667,28.3746,28.3188,28.3667,23400.0
2005-12-19 14:30:00,35.54,35.57,35.54,35.56,21300.0,28.3667,28.3906,28.3667,28.3826,21300.0
2005-12-19 14:40:00,35.57,35.57,35.55,35.55,14000.0,28.3906,28.3906,28.3746,28.3746,14000.0
2005-12-19 14:50:00,35.56,35.6,35.56,35.57,22400.0,28.3826,28.4145,28.3826,28.3906,22400.0
2005-12-19 15:00:00,35.57,35.59,35.57,35.57,30800.0,28.3906,28.4066,28.3906,28.3906,30800.0
2005-12-19 15:10:00,35.57,35.58,35.52,35.54,41400.0,28.3906,28.3986,28.3507,28.3667,41400.0
2005-12-19 15:20:00,35.55,35.55,35.5,35.52,30600.0,28.3746,28.3746,28.3347,28.3507,30600.0
2005-12-19 15:30:00,35.52,35.53,35.48,35.49,28000.0,28.3507,28.3587,28.3188,28.3267,28000.0
2005-12-19 15:40:00,35.49,35.5,35.46,35.48,31600.0,28.3267,28.3347,28.3028,28.3188,31600.0
2005-12-19 15:50:00,35.48,35.48,35.41,35.42,52700.0,28.3188,28.3188,28.2629,28.2709,52700.0
2005-12-20 09:30:00,35.5,35.56,35.4,35.53,12100.0,28.3347,28.3826,28.2549,28.3587,12100.0
2005-12-20 09:40:00,35.53,35.53,35.45,35.46,8900.0,28.3587,28.3587,28.2948,28.3028,8900.0
2005-12-20 09:50:00,35.47,35.51,35.47,35.51,5000.0,28.3108,28.3427,28.3108,28.3427,5000.0
2005-12-20 10:00:00,35.5,35.6,35.45,35.6,9400.0,28.3347,28.4145,28.2948,28.4145,9400.0
2005-12-20 10:10:00,35.6,35.6,35.55,35.59,12300.0,28.4145,28.4145,28.3746,28.4066,12300.0
2005-12-20 10:20:00,35.58,35.59,35.56,35.56,13200.0,28.3986,28.4066,28.3826,28.3826,13200.0
2005-12-20 10:30:00,35.56,35.6,35.55,35.6,14200.0,28.3826,28.4145,28.3746,28.4145,14200.0
2005-12-20 10:40:00,35.6,35.63,35.55,35.56,14700.0,28.4145,28.4385,28.3746,28.3826,14700.0
2005-12-20 10:50:00,35.58,35.68,35.57,35.67,12300.0,28.3986,28.4784,28.3906,28.4704,12300.0
2005-12-20 11:00:00,35.67,35.73,35.67,35.71,14100.0,28.4704,28.5183,28.4704,28.5023,14100.0
2005-12-20 11:10:00,35.71,35.72,35.7,35.71,11800.0,28.5023,28.5103,28.4944,28.5023,11800.0
2005-12-20 11:20:00,35.71,35.74,35.69,35.7,16500.0,28.5023,28.5263,28.4864,28.4944,16500.0
2005-12-20 11:30:00,35.69,35.7,35.63,35.64,21200.0,28.4864,28.4944,28.4385,28.4465,21200.0
2005-12-20 11:40:00,35.64,35.64,35.58,35.58,7500.0,28.4465,28.4465,28.3986,28.3986,7500.0
2005-12-20 11:50:00,35.59,35.62,35.59,35.6,9500.0,28.4066,28.4305,28.4066,28.4145,9500.0
2005-12-20 12:00:00,35.6,35.6,35.59,35.59,7400.0,28.4145,28.4145,28.4066,28.4066,7400.0
2005-12-20 12:10:00,35.6,35.62,35.59,35.62,13900.0,28.4145,28.4305,28.4066,28.4305,13900.0
2005-12-20 12:20:00,35.62,35.71,35.61,35.71,7700.0,28.4305,28.5023,28.4225,28.5023,7700.0
2005-12-20 12:30:00,35.71,35.74,35.7,35.73,5200.0,28.5023,28.5263,28.4944,28.5183,5200.0
2005-12-20 12:40:00,35.74,35.74,35.69,35.69,8000.0,28.5263,28.5263,28.4864,28.4864,8000.0
2005-12-20 12:50:00,35.69,35.73,35.69,35.72,14000.0,28.4864,28.5183,28.4864,28.5103,14000.0
2005-12-20 13:00:00,35.74,35.77,35.73,35.76,12500.0,28.5263,28.5502,28.5183,28.5422,12500.0
2005-12-20 13:10:00,35.76,35.76,35.73,35.74,8100.0,28.5422,28.5422,28.5183,28.5263,8100.0
2005-12-20 13:20:00,35.74,35.77,35.73,35.77,8000.0,28.5263,28.5502,28.5183,28.5502,8000.0
2005-12-20 13:30:00,35.76,35.77,35.73,35.76,8700.0,28.5422,28.5502,28.5183,28.5422,8700.0
2005-12-20 13:40:00,35.75,35.76,35.7,35.73,15100.0,28.5343,28.5422,28.4944,28.5183,15100.0
2005-12-20 13:50:00,35.73,35.73,35.71,35.71,8000.0,28.5183,28.5183,28.5023,28.5023,8000.0
2005-12-20 14:00:00,35.71,35.72,35.63,35.64,14600.0,28.5023,28.5103,28.4385,28.4465,14600.0
2005-12-20 14:10:00,35.64,35.64,35.56,35.63,24800.0,28.4465,28.4465,28.3826,28.4385,24800.0
2005-12-20 14:20:00,35.63,35.68,35.62,35.65,10400.0,28.4385,28.4784,28.4305,28.4545,10400.0
2005-12-20 14:30:00,35.65,35.66,35.65,35.65,7900.0,28.4545,28.4624,28.4545,28.4545,7900.0
2005-12-20 14:40:00,35.66,35.71,35.65,35.7,21700.0,28.4624,28.5023,28.4545,28.4944,21700.0
2005-12-20 14:50:00,35.69,35.69,35.64,35.67,15800.0,28.4864,28.4864,28.4465,28.4704,15800.0
2005-12-20 15:00:00,35.67,35.7,35.65,35.65,11500.0,28.4704,28.4944,28.4545,28.4545,11500.0
2005-12-20 15:10:00,35.65,35.66,35.65,35.65,10400.0,28.4545,28.4624,28.4545,28.4545,10400.0
2005-12-20 15:20:00,35.65,35.66,35.56,35.57,21500.0,28.4545,28.4624,28.3826,28.3906,21500.0
2005-12-20 15:30:00,35.57,35.58,35.53,35.55,15700.0,28.3906,28.3986,28.3587,28.3746,15700.0
2005-12-20 15:40:00,35.55,35.57,35.55,35.56,20600.0,28.3746,28.3906,28.3746,28.3826,20600.0
2005-12-20 15:50:00,35.55,35.55,35.51,35.52,25000.0,28.3746,28.3746,28.3427,28.3507,25000.0
2005-12-21 09:30:00,35.62,35.8,35.62,35.8,18600.0,28.4305,28.5742,28.4305,28.5742,18600.0
2005-12-21 09:40:00,35.8,35.87,35.74,35.82,9700.0,28.5742,28.63,28.5263,28.5901,9700.0
2005-12-21 09:50:00,35.82,35.84,35.8,35.84,13400.0,28.5901,28.6061,28.5742,28.6061,13400.0
2005-12-21 10:00:00,35.85,35.9,35.84,35.86,9000.0,28.6141,28.654,28.6061,28.6221,9000.0
2005-12-21 10:10:00,35.85,35.88,35.85,35.88,13700.0,28.6141,28.638,28.6141,28.638,13700.0
2005-12-21 10:20:00,35.88,35.95,35.88,35.95,22300.0,28.638,28.6939,28.638,28.6939,22300.0
2005-12-21 10:30:00,35.95,35.95,35.91,35.92,7700.0,28.6939,28.6939,28.662,28.67,7700.0
2005-12-21 10:40:00,35.92,35.99,35.91,35.98,15400.0,28.67,28.7258,28.662,28.7178,15400.0
2005-12-21 10:50:00,35.98,36.0,35.97,36.0,28800.0,28.7178,28.7338,28.7099,28.7338,28800.0
2005-12-21 11:00:00,36.0,36.04,35.98,36.04,13500.0,28.7338,28.7657,28.7178,28.7657,13500.0
2005-12-21 11:10:00,36.04,36.05,36.03,36.03,6500.0,28.7657,28.7737,28.7578,28.7578,6500.0
2005-12-21 11:20:00,36.03,36.04,36.03,36.04,4700.0,28.7578,28.7657,28.7578,28.7657,4700.0
2005-12-21 11:30:00,36.04,36.04,36.0,36.01,5200.0,28.7657,28.7657,28.7338,28.7418,5200.0
2005-12-21 11:40:00,36.0,36.01,36.0,36.01,9800.0,28.7338,28.7418,28.7338,28.7418,9800.0
2005-12-21 11:50:00,36.01,36.01,36.0,36.0,8900.0,28.7418,28.7418,28.7338,28.7338,8900.0
2005-12-21 12:00:00,36.01,36.01,35.95,35.97,40500.0,28.7418,28.7418,28.6939,28.7099,40500.0
2005-12-21 12:10:00,35.98,36.01,35.98,36.01,9400.0,28.7178,28.7418,28.7178,28.7418,9400.0
2005-12-21 12:20:00,36.01,36.02,36.0,36.01,4700.0,28.7418,28.7498,28.7338,28.7418,4700.0
2005-12-21 12:30:00,36.01,36.01,36.0,36.0,7000.0,28.7418,28.7418,28.7338,28.7338,7000.0
2005-12-21 12:40:00,36.0,36.04,36.0,36.03,10400.0,28.7338,28.7657,28.7338,28.7578,10400.0
2005-12-21 12:50:00,36.03,36.04,36.03,36.04,4400.0,28.7578,28.7657,28.7578,28.7657,4400.0
2005-12-21 13:00:00,36.04,36.07,36.03,36.03,8600.0,28.7657,28.7897,28.7578,28.7578,8600.0
2005-12-21 13:10:00,36.03,36.03,35.98,35.99,5600.0,28.7578,28.7578,28.7178,28.7258,5600.0
2005-12-21 13:20:00,35.99,35.99,35.93,35.94,12600.0,28.7258,28.7258,28.6779,28.6859,12600.0
2005-12-21 13:30:00,35.95,35.95,35.84,35.89,10800.0,28.6939,28.6939,28.6061,28.646,10800.0
2005-12-21 13:40:00,35.89,35.94,35.89,35.94,9800.0,28.646,28.6859,28.646,28.6859,9800.0
2005-12-21 13:50:00,35.93,35.94,35.9,35.94,6500.0,28.6779,28.6859,28.654,28.6859,6500.0
2005-12-21 14:00:00,35.93,35.93,35.9,35.91,9400.0,28.6779,28.6779,28.654,28.662,9400.0
2005-12-21 14:10:00,35.92,35.99,35.92,35.99,12900.0,28.67,28.7258,28.67,28.7258,12900.0
2005-12-21 14:20:00,35.99,36.02,35.98,36.02,9600.0,28.7258,28.7498,28.7178,28.7498,9600.0
2005-12-21 14:30:00,36.01,36.04,35.99,36.03,9100.0,28.7418,28.7657,28.7258,28.7578,9100.0
2005-12-21 14:40:00,36.03,36.03,35.99,35.99,9200.0,28.7578,28.7578,28.7258,28.7258,9200.0
2005-12-21 14:50:00,35.99,35.99,35.96,35.97,9500.0,28.7258,28.7258,28.7019,28.7099,9500.0
2005-12-21 15:00:00,35.96,35.97,35.95,35.95,11300.0,28.7019,28.7099,28.6939,28.6939,11300.0
2005-12-21 15:10:00,35.96,36.0,35.95,36.0,17500.0,28.7019,28.7338,28.6939,28.7338,17500.0
2005-12-21 15:20:00,35.99,36.0,35.98,35.98,14200.0,28.7258,28.7338,28.7178,28.7178,14200.0
2005-12-21 15:30:00,35.96,36.0,35.96,35.99,14400.0,28.7019,28.7338,28.7019,28.7258,14400.0
2005-12-21 15:40:00,35.99,36.03,35.98,36.03,19200.0,28.7258,28.7578,28.7178,28.7578,19200.0
2005-12-21 15:50:00,36.02,36.02,36.01,36.02,20000.0,28.7498,28.7498,28.7418,28.7498,20000.0
2005-12-22 09:30:00,35.94,36.0,35.86,35.98,18600.0,28.6859,28.7338,28.6221,28.7178,18600.0
2005-12-22 09:40:00,35.99,36.06,35.89,35.91,14300.0,28.7258,28.7817,28.646,28.662,14300.0
2005-12-22 09:50:00,35.96,36.01,35.84,35.86,27400.0,28.7019,28.7418,28.6061,28.6221,27400.0
2005-12-22 10:00:00,35.84,35.89,35.77,35.8,29700.0,28.6061,28.646,28.5502,28.5742,29700.0
2005-12-22 10:10:00,35.79,35.83,35.76,35.76,13600.0,28.5662,28.5981,28.5422,28.5422,13600.0
2005-12-22 10:20:00,35.77,35.87,35.76,35.8,23600.0,28.5502,28.63,28.5422,28.5742,23600.0
2005-12-22 10:30:00,35.81,35.82,35.72,35.77,26100.0,28.5822,28.5901,28.5103,28.5502,26100.0
2005-12-22 10:40:00,35.77,35.77,35.73,35.73,11100.0,28.5502,28.5502,28.5183,28.5183,11100.0
2005-12-22 10:50:00,35.73,35.88,35.71,35.84,10900.0,28.5183,28.638,28.5023,28.6061,10900.0
2005-12-22 11:00:00,35.83,35.95,35.83,35.95,9400.0,28.5981,28.6939,28.5981,28.6939,9400.0
2005-12-22 11:10:00,35.94,36.01,35.93,36.01,11800.0,28.6859,28.7418,28.6779,28.7418,11800.0
2005-12-22 11:20:00,36.01,36.06,36.0,36.06,13000.0,28.7418,28.7817,28.7338,28.7817,13000.0
2005-12-22 11:30:00,36.05,36.05,36.0,36.02,6200.0,28.7737,28.7737,28.7338,28.7498,6200.0
2005-12-22 11:40:00,35.99,36.02,35.98,36.02,10500.0,28.7258,28.7498,28.7178,28.7498,10500.0
2005-12-22 11:50:00,36.0,36.04,35.94,36.04,17000.0,28.7338,28.7657,28.6859,28.7657,17000.0
2005-12-22 12:00:00,36.04,36.04,36.0,36.01,7200.0,28.7657,28.7657,28.7338,28.7418,7200.0
2005-12-22 12:10:00,36.01,36.02,36.0,36.0,6900.0,28.7418,28.7498,28.7338,28.7338,6900.0
2005-12-22 12:20:00,36.0,36.02,36.0,36.0,11200.0,28.7338,28.7498,28.7338,28.7338,11200.0
2005-12-22 12:30:00,36.01,36.02,35.98,35.99,10600.0,28.7418,28.7498,28.7178,28.7258,10600.0
2005-12-22 12:40:00,35.98,35.99,35.93,35.93,5500.0,28.7178,28.7258,28.6779,28.6779,5500.0
2005-12-22 12:50:00,35.93,35.97,35.92,35.97,7800.0,28.6779,28.7099,28.67,28.7099,7800.0
2005-12-22 13:00:00,35.97,35.99,35.97,35.97,7600.0,28.7099,28.7258,28.7099,28.7099,7600.0
2005-12-22 13:10:00,35.97,35.98,35.96,35.96,5900.0,28.7099,28.7178,28.7019,28.7019,5900.0
2005-12-22 13:20:00,35.96,35.97,35.95,35.97,19700.0,28.7019,28.7099,28.6939,28.7099,19700.0
2005-12-22 13:30:00,35.96,35.99,35.96,35.97,5400.0,28.7019,28.7258,28.7019,28.7099,5400.0
2005-12-22 13:40:00,35.97,35.98,35.92,35.92,10600.0,28.7099,28.7178,28.67,28.67,10600.0
2005-12-22 13:50:00,35.94,35.99,35.94,35.98,12600.0,28.6859,28.7258,28.6859,28.7178,12600.0
2005-12-22 14:00:00,35.98,35.99,35.97,35.99,9900.0,28.7178,28.7258,28.7099,28.7258,9900.0
2005-12-22 14:10:00,35.99,35.99,35.97,35.98,8600.0,28.7258,28.7258,28.7099,28.7178,8600.0
2005-12-22 14:20:00,35.99,35.99,35.98,35.98,6800.0,28.7258,28.7258,28.7178,28.7178,6800.0
2005-12-22 14:30:00,35.99,35.99,35.89,35.89,33500.0,28.7258,28.7258,28.646,28.646,33500.0
2005-12-22 14:40:00,35.88,35.9,35.87,35.88,21100.0,28.638,28.654,28.63,28.638,21100.0
2005-12-22 14:50:00,35.9,35.9,35.87,35.89,24500.0,28.654,28.654,28.63,28.646,24500.0
2005-12-22 15:00:00,35.9,35.9,35.87,35.88,13800.0,28.654,28.654,28.63,28.638,13800.0
2005-12-22 15:10:00,35.89,35.9,35.88,35.9,20000.0,28.646,28.654,28.638,28.654,20000.0
2005-12-22 15:20:00,35.9,35.9,35.89,35.89,16300.0,28.654,28.654,28.646,28.646,16300.0
2005-12-22 15:30:00,35.89,35.9,35.87,35.87,36000.0,28.646,28.654,28.63,28.63,36000.0
2005-12-22 15:40:00,35.87,35.88,35.77,35.77,27800.0,28.63,28.638,28.5502,28.5502,27800.0
2005-12-22 15:50:00,35.78,35.86,35.76,35.86,52000.0,28.5582,28.6221,28.5422,28.6221,52000.0
2005-12-23 09:30:00,35.84,35.9,35.79,35.9,37000.0,28.6061,28.654,28.5662,28.654,37000.0
2005-12-23 09:40:00,35.9,35.9,35.79,35.8,62700.0,28.654,28.654,28.5662,28.5742,62700.0
2005-12-23 09:50:00,35.81,35.84,35.76,35.82,17400.0,28.5822,28.6061,28.5422,28.5901,17400.0
2005-12-23 10:00:00,35.83,35.9,35.81,35.9,30200.0,28.5981,28.654,28.5822,28.654,30200.0
2005-12-23 10:10:00,35.9,35.96,35.9,35.91,14300.0,28.654,28.7019,28.654,28.662,14300.0
2005-12-23 10:20:00,35.92,35.99,35.92,35.94,10500.0,28.67,28.7258,28.67,28.6859,10500.0
2005-12-23 10:30:00,35.95,36.0,35.94,35.98,44300.0,28.6939,28.7338,28.6859,28.7178,44300.0
2005-12-23 10:40:00,35.97,36.02,35.97,36.01,14100.0,28.7099,28.7498,28.7099,28.7418,14100.0
2005-12-23 10:50:00,36.0,36.08,36.0,36.08,29800.0,28.7338,28.7977,28.7338,28.7977,29800.0
2005-12-23 11:00:00,36.08,36.08,35.96,36.0,68400.0,28.7977,28.7977,28.7019,28.7338,68400.0
2005-12-23 11:10:00,36.0,36.03,36.0,36.0,26000.0,28.7338,28.7578,28.7338,28.7338,26000.0
2005-12-23 11:20:00,36.0,36.05,35.96,36.03,29000.0,28.7338,28.7737,28.7019,28.7578,29000.0
2005-12-23 11:30:00,36.04,36.1,36.04,36.09,11600.0,28.7657,28.8136,28.7657,28.8056,11600.0
2005-12-23 11:40:00,36.09,36.14,36.08,36.14,19200.0,28.8056,28.8456,28.7977,28.8456,19200.0
2005-12-23 11:50:00,36.14,36.15,36.11,36.13,8100.0,28.8456,28.8535,28.8216,28.8376,8100.0
2005-12-23 12:00:00,36.12,36.13,36.09,36.1,9900.0,28.8296,28.8376,28.8056,28.8136,9900.0
2005-12-23 12:10:00,36.1,36.12,36.1,36.12,17200.0,28.8136,28.8296,28.8136,28.8296,17200.0
2005-12-23 12:20:00,36.12,36.12,36.09,36.1,23900.0,28.8296,28.8296,28.8056,28.8136,23900.0
2005-12-23 12:30:00,36.1,36.11,36.09,36.11,9100.0,28.8136,28.8216,28.8056,28.8216,9100.0
2005-12-23 12:40:00,36.1,36.12,36.1,36.12,17100.0,28.8136,28.8296,28.8136,28.8296,17100.0
2005-12-23 12:50:00,36.12,36.12,36.1,36.11,30500.0,28.8296,28.8296,28.8136,28.8216,30500.0
2005-12-23 13:00:00,36.12,36.12,36.1,36.11,5400.0,28.8296,28.8296,28.8136,28.8216,5400.0
2005-12-23 13:10:00,36.11,36.11,36.1,36.11,3400.0,28.8216,28.8216,28.8136,28.8216,3400.0
2005-12-23 13:20:00,36.11,36.13,36.1,36.13,5000.0,28.8216,28.8376,28.8136,28.8376,5000.0
2005-12-23 13:30:00,36.12,36.13,36.12,36.12,3600.0,28.8296,28.8376,28.8296,28.8296,3600.0
2005-12-23 13:40:00,36.11,36.11,36.1,36.11,16800.0,28.8216,28.8216,28.8136,28.8216,16800.0
2005-12-23 13:50:00,36.11,36.12,36.1,36.11,7600.0,28.8216,28.8296,28.8136,28.8216,7600.0
2005-12-23 14:00:00,36.12,36.12,36.11,36.11,3200.0,28.8296,28.8296,28.8216,28.8216,3200.0
2005-12-23 14:10:00,36.11,36.12,36.11,36.11,4200.0,28.8216,28.8296,28.8216,28.8216,4200.0
2005-12-23 14:20:00,36.11,36.13,36.11,36.13,9800.0,28.8216,28.8376,28.8216,28.8376,9800.0
2005-12-23 14:30:00,36.13,36.14,36.02,36.03,23500.0,28.8376,28.8456,28.7498,28.7578,23500.0
2005-12-23 14:40:00,36.01,36.06,35.98,36.06,7400.0,28.7418,28.7817,28.7178,28.7817,7400.0
2005-12-23 14:50:00,36.07,36.07,36.0,36.0,8700.0,28.7897,28.7897,28.7338,28.7338,8700.0
2005-12-23 15:00:00,36.0,36.02,35.94,35.94,18000.0,28.7338,28.7498,28.6859,28.6859,18000.0
2005-12-23 15:10:00,35.94,35.97,35.93,35.97,36100.0,28.6859,28.7099,28.6779,28.7099,36100.0
2005-12-23 15:20:00,35.97,36.02,35.97,36.02,14200.0,28.7099,28.7498,28.7099,28.7498,14200.0
2005-12-23 15:30:00,36.04,36.06,36.0,36.01,28700.0,28.7657,28.7817,28.7338,28.7418,28700.0
2005-12-23 15:40:00,36.02,36.05,36.0,36.05,12500.0,28.7498,28.7737,28.7338,28.7737,12500.0
2005-12-23 15:50:00,36.04,36.07,36.04,36.07,26200.0,28.7657,28.7897,28.7657,28.7897,26200.0
2005-12-27 09:30:00,36.07,36.25,36.07,36.18,22000.0,28.7897,28.9333,28.7897,28.8775,22000.0
2005-12-27 09:40:00,36.18,36.3,36.16,36.3,40100.0,28.8775,28.9733,28.8615,28.9733,40100.0
2005-12-27 09:50:00,36.3,36.36,36.29,36.34,12900.0,28.9733,29.0211,28.9653,29.0052,12900.0
2005-12-27 10:00:00,36.34,36.39,36.33,36.36,13000.0,29.0052,29.0451,28.9972,29.0211,13000.0
2005-12-27 10:10:00,36.36,36.38,36.35,36.37,12500.0,29.0211,29.0371,29.0132,29.0291,12500.0
2005-12-27 10:20:00,36.37,36.4,36.36,36.4,12900.0,29.0291,29.0531,29.0211,29.0531,12900.0
2005-12-27 10:30:00,36.4,36.46,36.4,36.42,8200.0,29.0531,29.101,29.0531,29.069,8200.0
2005-12-27 10:40:00,36.42,36.44,36.34,36.37,9600.0,29.069,29.085,29.0052,29.0291,9600.0
2005-12-27 10:50:00,36.38,36.44,36.38,36.39,9400.0,29.0371,29.085,29.0371,29.0451,9400.0
2005-12-27 11:00:00,36.39,36.42,36.36,36.37,7700.0,29.0451,29.069,29.0211,29.0291,7700.0
2005-12-27 11:10:00,36.37,36.43,36.36,36.41,13400.0,29.0291,29.077,29.0211,29.0611,13400.0
2005-12-27 11:20:00,36.41,36.41,36.36,36.36,10100.0,29.0611,29.0611,29.0211,29.0211,10100.0
2005-12-27 11:30:00,36.36,36.39,36.3,36.37,9200.0,29.0211,29.0451,28.9733,29.0291,9200.0
2005-12-27 11:40:00,36.37,36.38,36.3,36.3,16100.0,29.0291,29.0371,28.9733,28.9733,16100.0
2005-12-27 11:50:00,36.3,36.3,36.21,36.21,10600.0,28.9733,28.9733,28.9014,28.9014,10600.0
2005-12-27 12:00:00,36.21,36.22,36.13,36.13,12900.0,28.9014,28.9094,28.8376,28.8376,12900.0
2005-12-27 12:10:00,36.12,36.14,36.1,36.13,13300.0,28.8296,28.8456,28.8136,28.8376,13300.0
2005-12-27 12:20:00,36.14,36.21,36.14,36.21,17300.0,28.8456,28.9014,28.8456,28.9014,17300.0
2005-12-27 12:30:00,36.22,36.3,36.22,36.3,17100.0,28.9094,28.9733,28.9094,28.9733,17100.0
2005-12-27 12:40:00,36.3,36.33,36.29,36.32,24800.0,28.9733,28.9972,28.9653,28.9892,24800.0
2005-12-27 12:50:00,36.33,36.4,36.33,36.36,40100.0,28.9972,29.0531,28.9972,29.0211,40100.0
2005-12-27 13:00:00,36.36,36.41,36.36,36.37,27800.0,29.0211,29.0611,29.0211,29.0291,27800.0
2005-12-27 13:10:00,36.38,36.39,36.32,36.34,20900.0,29.0371,29.0451,28.9892,29.0052,20900.0
2005-12-27 13:20:00,36.34,36.34,36.25,36.29,15200.0,29.0052,29.0052,28.9333,28.9653,15200.0
2005-12-27 13:30:00,36.28,36.28,36.25,36.26,9300.0,28.9573,28.9573,28.9333,28.9413,9300.0
2005-12-27 13:40:00,36.26,36.26,36.23,36.24,19300.0,28.9413,28.9413,28.9174,28.9254,19300.0
2005-12-27 13:50:00,36.22,36.22,36.2,36.2,8100.0,28.9094,28.9094,28.8934,28.8934,8100.0
2005-12-27 14:00:00,36.21,36.27,36.21,36.26,12200.0,28.9014,28.9493,28.9014,28.9413,12200.0
2005-12-27 14:10:00,36.27,36.3,36.27,36.29,20300.0,28.9493,28.9733,28.9493,28.9653,20300.0
2005-12-27 14:20:00,36.29,36.31,36.26,36.28,27200.0,28.9653,28.9812,28.9413,28.9573,27200.0
2005-12-27 14:30:00,36.29,36.3,36.25,36.25,13800.0,28.9653,28.9733,28.9333,28.9333,13800.0
2005-12-27 14:40:00,36.25,36.26,36.24,36.25,23700.0,28.9333,28.9413,28.9254,28.9333,23700.0
2005-12-27 14:50:00,36.25,36.25,36.2,36.21,29900.0,28.9333,28.9333,28.8934,28.9014,29900.0
2005-12-27 15:00:00,36.21,36.25,36.21,36.23,12800.0,28.9014,28.9333,28.9014,28.9174,12800.0
2005-12-27 15:10:00,36.23,36.27,36.23,36.26,28200.0,28.9174,28.9493,28.9174,28.9413,28200.0
2005-12-27 15:20:00,36.27,36.33,36.27,36.33,37100.0,28.9493,28.9972,28.9493,28.9972,37100.0
2005-12-27 15:30:00,36.33,36.43,36.33,36.41,41600.0,28.9972,29.077,28.9972,29.0611,41600.0
2005-12-27 15:40:00,36.41,36.41,36.39,36.4,54900.0,29.0611,29.0611,29.0451,29.0531,54900.0
2005-12-27 15:50:00,36.4,36.43,36.39,36.43,113300.0,29.0531,29.077,29.0451,29.077,113300.0
2005-12-28 09:30:00,36.8,37.13,36.65,37.13,56300.0,29.3723,29.6357,29.2526,29.6357,56300.0
2005-12-28 09:40:00,37.13,37.15,36.84,36.84,37200.0,29.6357,29.6517,29.4043,29.4043,37200.0
2005-12-28 09:50:00,36.85,36.85,36.78,36.85,21800.0,29.4122,29.4122,29.3564,29.4122,21800.0
2005-12-28 10:00:00,36.85,36.93,36.75,36.76,15900.0,29.4122,29.4761,29.3324,29.3404,15900.0
2005-12-28 10:10:00,36.78,36.82,36.78,36.81,20200.0,29.3564,29.3883,29.3564,29.3803,20200.0
2005-12-28 10:20:00,36.8,36.82,36.78,36.79,16700.0,29.3723,29.3883,29.3564,29.3644,16700.0
2005-12-28 10:30:00,36.79,36.79,36.7,36.7,14000.0,29.3644,29.3644,29.2925,29.2925,14000.0
2005-12-28 10:40:00,36.72,36.77,36.7,36.75,15900.0,29.3085,29.3484,29.2925,29.3324,15900.0
2005-12-28 10:50:00,36.75,36.77,36.71,36.71,9200.0,29.3324,29.3484,29.3005,29.3005,9200.0
2005-12-28 11:00:00,36.72,36.74,36.7,36.7,12900.0,29.3085,29.3244,29.2925,29.2925,12900.0
2005-12-28 11:10:00,36.71,36.72,36.7,36.72,14500.0,29.3005,29.3085,29.2925,29.3085,14500.0
2005-12-28 11:20:00,36.72,36.73,36.7,36.73,12600.0,29.3085,29.3165,29.2925,29.3165,12600.0
2005-12-28 11:30:00,36.73,36.74,36.71,36.71,11600.0,29.3165,29.3244,29.3005,29.3005,11600.0
2005-12-28 11:40:00,36.7,36.7,36.66,36.66,11500.0,29.2925,29.2925,29.2606,29.2606,11500.0
2005-12-28 11:50:00,36.66,36.68,36.65,36.66,15800.0,29.2606,29.2766,29.2526,29.2606,15800.0
2005-12-28 12:00:00,36.66,36.67,36.64,36.66,31100.0,29.2606,29.2686,29.2446,29.2606,31100.0
2005-12-28 12:10:00,36.66,36.68,36.66,36.68,13200.0,29.2606,29.2766,29.2606,29.2766,13200.0
2005-12-28 12:20:00,36.68,36.73,36.67,36.72,16000.0,29.2766,29.3165,29.2686,29.3085,16000.0
2005-12-28 12:30:00,36.72,36.76,36.72,36.76,14600.0,29.3085,29.3404,29.3085,29.3404,14600.0
2005-12-28 12:40:00,36.76,36.77,36.76,36.77,6300.0,29.3404,29.3484,29.3404,29.3484,6300.0
2005-12-28 12:50:00,36.76,36.82,36.76,36.82,12800.0,29.3404,29.3883,29.3404,29.3883,12800.0
2005-12-28 13:00:00,36.82,36.84,36.81,36.84,16800.0,29.3883,29.4043,29.3803,29.4043,16800.0
2005-12-28 13:10:00,36.84,36.84,36.83,36.83,11700.0,29.4043,29.4043,29.3963,29.3963,11700.0
2005-12-28 13:20:00,36.83,36.84,36.83,36.83,11400.0,29.3963,29.4043,29.3963,29.3963,11400.0
2005-12-28 13:30:00,36.83,36.84,36.83,36.84,8800.0,29.3963,29.4043,29.3963,29.4043,8800.0
2005-12-28 13:40:00,36.84,36.84,36.78,36.81,30200.0,29.4043,29.4043,29.3564,29.3803,30200.0
2005-12-28 13:50:00,36.81,36.83,36.8,36.83,17000.0,29.3803,29.3963,29.3723,29.3963,17000.0
2005-12-28 14:00:00,36.83,36.86,36.83,36.86,21800.0,29.3963,29.4202,29.3963,29.4202,21800.0
2005-12-28 14:10:00,36.86,36.87,36.86,36.87,11800.0,29.4202,29.4282,29.4202,29.4282,11800.0
2005-12-28 14:20:00,36.87,36.92,36.85,36.88,24800.0,29.4282,29.4681,29.4122,29.4362,24800.0
2005-12-28 14:30:00,36.88,36.92,36.88,36.91,15800.0,29.4362,29.4681,29.4362,29.4601,15800.0
2005-12-28 14:40:00,36.9,36.9,36.88,36.89,18900.0,29.4522,29.4522,29.4362,29.4442,18900.0
2005-12-28 14:50:00,36.89,36.89,36.86,36.86,15000.0,29.4442,29.4442,29.4202,29.4202,15000.0
2005-12-28 15:00:00,36.86,36.87,36.85,36.86,12900.0,29.4202,29.4282,29.4122,29.4202,12900.0
2005-12-28 15:10:00,36.86,36.86,36.82,36.82,25100.0,29.4202,29.4202,29.3883,29.3883,25100.0
2005-12-28 15:20:00,36.82,36.82,36.8,36.8,26300.0,29.3883,29.3883,29.3723,29.3723,26300.0
2005-12-28 15:30:00,36.8,36.83,36.8,36.83,35700.0,29.3723,29.3963,29.3723,29.3963,35700.0
2005-12-28 15:40:00,36.84,36.84,36.77,36.8,67100.0,29.4043,29.4043,29.3484,29.3723,67100.0
2005-12-28 15:50:00,36.8,36.8,36.76,36.76,65000.0,29.3723,29.3723,29.3404,29.3404,65000.0
2005-12-29 09:30:00,36.7,36.78,36.61,36.77,15100.0,29.2925,29.3564,29.2207,29.3484,15100.0
2005-12-29 09:40:00,36.78,36.87,36.74,36.75,9200.0,29.3564,29.4282,29.3244,29.3324,9200.0
2005-12-29 09:50:00,36.75,36.81,36.75,36.81,8800.0,29.3324,29.3803,29.3324,29.3803,8800.0
2005-12-29 10:00:00,36.8,36.8,36.77,36.78,5500.0,29.3723,29.3723,29.3484,29.3564,5500.0
2005-12-29 10:10:00,36.78,36.86,36.78,36.86,8100.0,29.3564,29.4202,29.3564,29.4202,8100.0
2005-12-29 10:20:00,36.86,36.86,36.85,36.86,5900.0,29.4202,29.4202,29.4122,29.4202,5900.0
2005-12-29 10:30:00,36.85,36.86,36.76,36.77,12400.0,29.4122,29.4202,29.3404,29.3484,12400.0
2005-12-29 10:40:00,36.77,36.77,36.7,36.72,9000.0,29.3484,29.3484,29.2925,29.3085,9000.0
2005-12-29 10:50:00,36.74,36.77,36.74,36.77,8200.0,29.3244,29.3484,29.3244,29.3484,8200.0
2005-12-29 11:00:00,36.77,36.77,36.74,36.75,11700.0,29.3484,29.3484,29.3244,29.3324,11700.0
2005-12-29 11:10:00,36.74,36.75,36.72,36.73,6400.0,29.3244,29.3324,29.3085,29.3165,6400.0
2005-12-29 11:20:00,36.73,36.73,36.67,36.69,9100.0,29.3165,29.3165,29.2686,29.2845,9100.0
2005-12-29 11:30:00,36.69,36.69,36.58,36.59,12500.0,29.2845,29.2845,29.1967,29.2047,12500.0
2005-12-29 11:40:00,36.59,36.65,36.59,36.6,10900.0,29.2047,29.2526,29.2047,29.2127,10900.0
2005-12-29 11:50:00,36.6,36.61,36.58,36.58,4100.0,29.2127,29.2207,29.1967,29.1967,4100.0
2005-12-29 12:00:00,36.59,36.61,36.59,36.59,4400.0,29.2047,29.2207,29.2047,29.2047,4400.0
2005-12-29 12:10:00,36.59,36.59,36.5,36.5,19800.0,29.2047,29.2047,29.1329,29.1329,19800.0
2005-12-29 12:20:00,36.51,36.51,36.47,36.51,18000.0,29.1409,29.1409,29.1089,29.1409,18000.0
2005-12-29 12:30:00,36.51,36.51,36.49,36.51,19900.0,29.1409,29.1409,29.1249,29.1409,19900.0
2005-12-29 12:40:00,36.51,36.52,36.48,36.51,11200.0,29.1409,29.1489,29.1169,29.1409,11200.0
2005-12-29 12:50:00,36.51,36.52,36.5,36.52,5500.0,29.1409,29.1489,29.1329,29.1489,5500.0
2005-12-29 13:00:00,36.52,36.54,36.51,36.54,14900.0,29.1489,29.1648,29.1409,29.1648,14900.0
2005-12-29 13:10:00,36.54,36.57,36.53,36.56,57600.0,29.1648,29.1888,29.1568,29.1808,57600.0
2005-12-29 13:20:00,36.56,36.56,36.54,36.55,3500.0,29.1808,29.1808,29.1648,29.1728,3500.0
2005-12-29 13:30:00,36.55,36.59,36.55,36.59,7000.0,29.1728,29.2047,29.1728,29.2047,7000.0
2005-12-29 13:40:00,36.59,36.63,36.59,36.63,6400.0,29.2047,29.2367,29.2047,29.2367,6400.0
2005-12-29 13:50:00,36.63,36.64,36.63,36.64,6000.0,29.2367,29.2446,29.2367,29.2446,6000.0
2005-12-29 14:00:00,36.64,36.66,36.63,36.66,2600.0,29.2446,29.2606,29.2367,29.2606,2600.0
2005-12-29 14:10:00,36.66,36.71,36.65,36.71,12100.0,29.2606,29.3005,29.2526,29.3005,12100.0
2005-12-29 14:20:00,36.71,36.72,36.7,36.72,6100.0,29.3005,29.3085,29.2925,29.3085,6100.0
2005-12-29 14:30:00,36.72,36.75,36.71,36.75,14100.0,29.3085,29.3324,29.3005,29.3324,14100.0
2005-12-29 14:40:00,36.75,36.75,36.73,36.73,3100.0,29.3324,29.3324,29.3165,29.3165,3100.0
2005-12-29 14:50:00,36.74,36.77,36.73,36.77,6700.0,29.3244,29.3484,29.3165,29.3484,6700.0
2005-12-29 15:00:00,36.77,36.77,36.72,36.72,7100.0,29.3484,29.3484,29.3085,29.3085,7100.0
2005-12-29 15:10:00,36.73,36.73,36.61,36.62,19900.0,29.3165,29.3165,29.2207,29.2287,19900.0
2005-12-29 15:20:00,36.63,36.65,36.6,36.62,25600.0,29.2367,29.2526,29.2127,29.2287,25600.0
2005-12-29 15:30:00,36.62,36.63,36.59,36.59,15900.0,29.2287,29.2367,29.2047,29.2047,15900.0
2005-12-29 15:40:00,36.6,36.61,36.6,36.6,22100.0,29.2127,29.2207,29.2127,29.2127,22100.0
2005-12-29 15:50:00,36.61,36.61,36.58,36.58,10200.0,29.2207,29.2207,29.1967,29.1967,10200.0
2005-12-30 09:30:00,36.54,36.54,36.35,36.35,16400.0,29.1648,29.1648,29.0132,29.0132,16400.0
2005-12-30 09:40:00,36.35,36.44,36.31,36.41,11600.0,29.0132,29.085,28.9812,29.0611,11600.0
2005-12-30 09:50:00,36.4,36.4,36.37,36.38,10900.0,29.0531,29.0531,29.0291,29.0371,10900.0
2005-12-30 10:00:00,36.38,36.38,36.32,36.37,7200.0,29.0371,29.0371,28.9892,29.0291,7200.0
2005-12-30 10:10:00,36.36,36.37,36.33,36.34,5500.0,29.0211,29.0291,28.9972,29.0052,5500.0
2005-12-30 10:20:00,36.34,36.36,36.32,36.36,10000.0,29.0052,29.0211,28.9892,29.0211,10000.0
2005-12-30 10:30:00,36.37,36.43,36.37,36.41,13000.0,29.0291,29.077,29.0291,29.0611,13000.0
2005-12-30 10:40:00,36.41,36.44,36.4,36.44,8400.0,29.0611,29.085,29.0531,29.085,8400.0
2005-12-30 10:50:00,36.42,36.43,36.37,36.39,28700.0,29.069,29.077,29.0291,29.0451,28700.0
2005-12-30 11:00:00,36.39,36.4,36.35,36.39,7500.0,29.0451,29.0531,29.0132,29.0451,7500.0
2005-12-30 11:10:00,36.39,36.4,36.38,36.39,4300.0,29.0451,29.0531,29.0371,29.0451,4300.0
2005-12-30 11:20:00,36.39,36.4,36.38,36.38,14200.0,29.0451,29.0531,29.0371,29.0371,14200.0
2005-12-30 11:30:00,36.39,36.39,36.38,36.38,5200.0,29.0451,29.0451,29.0371,29.0371,5200.0
2005-12-30 11:40:00,36.38,36.38,36.37,36.37,9900.0,29.0371,29.0371,29.0291,29.0291,9900.0
2005-12-30 11:50:00,36.38,36.38,36.33,36.34,7200.0,29.0371,29.0371,28.9972,29.0052,7200.0
2005-12-30 12:00:00,36.33,36.33,36.29,36.3,12100.0,28.9972,28.9972,28.9653,28.9733,12100.0
2005-12-30 12:10:00,36.33,36.34,36.29,36.29,5500.0,28.9972,29.0052,28.9653,28.9653,5500.0
2005-12-30 12:20:00,36.29,36.3,36.29,36.29,6100.0,28.9653,28.9733,28.9653,28.9653,6100.0
2005-12-30 12:30:00,36.29,36.3,36.29,36.29,4800.0,28.9653,28.9733,28.9653,28.9653,4800.0
2005-12-30 12:40:00,36.29,36.3,36.29,36.29,3300.0,28.9653,28.9733,28.9653,28.9653,3300.0
2005-12-30 12:50:00,36.3,36.3,36.28,36.28,6600.0,28.9733,28.9733,28.9573,28.9573,6600.0
2005-12-30 13:00:00,36.29,36.3,36.28,36.3,5400.0,28.9653,28.9733,28.9573,28.9733,5400.0
2005-12-30 13:10:00,36.3,36.3,36.29,36.29,1100.0,28.9733,28.9733,28.9653,28.9653,1100.0
2005-12-30 13:20:00,36.29,36.3,36.29,36.3,3500.0,28.9653,28.9733,28.9653,28.9733,3500.0
2005-12-30 13:30:00,36.3,36.3,36.29,36.3,1800.0,28.9733,28.9733,28.9653,28.9733,1800.0
2005-12-30 13:40:00,36.29,36.3,36.29,36.3,9500.0,28.9653,28.9733,28.9653,28.9733,9500.0
2005-12-30 13:50:00,36.3,36.3,36.27,36.29,12000.0,28.9733,28.9733,28.9493,28.9653,12000.0
2005-12-30 14:00:00,36.29,36.35,36.29,36.33,8100.0,28.9653,29.0132,28.9653,28.9972,8100.0
2005-12-30 14:10:00,36.33,36.33,36.3,36.3,51700.0,28.9972,28.9972,28.9733,28.9733,51700.0
2005-12-30 14:20:00,36.3,36.31,36.29,36.31,5300.0,28.9733,28.9812,28.9653,28.9812,5300.0
2005-12-30 14:30:00,36.32,36.33,36.3,36.33,14100.0,28.9892,28.9972,28.9733,28.9972,14100.0
2005-12-30 14:40:00,36.33,36.34,36.33,36.33,7800.0,28.9972,29.0052,28.9972,28.9972,7800.0
2005-12-30 14:50:00,36.34,36.34,36.32,36.33,8800.0,29.0052,29.0052,28.9892,28.9972,8800.0
2005-12-30 15:00:00,36.33,36.33,36.29,36.29,18600.0,28.9972,28.9972,28.9653,28.9653,18600.0
2005-12-30 15:10:00,36.3,36.31,36.29,36.3,8700.0,28.9733,28.9812,28.9653,28.9733,8700.0
2005-12-30 15:20:00,36.3,36.34,36.3,36.34,29500.0,28.9733,29.0052,28.9733,29.0052,29500.0
2005-12-30 15:30:00,36.33,36.38,36.32,36.38,13500.0,28.9972,29.0371,28.9892,29.0371,13500.0
2005-12-30 15:40:00,36.38,36.44,36.35,36.36,13600.0,29.0371,29.085,29.0132,29.0211,13600.0
2005-12-30 15:50:00,36.35,36.36,36.26,36.26,46700.0,29.0132,29.0211,28.9413,28.9413,46700.0
2006-01-03 09:30:00,34.99,35.0,34.85,34.93,86600.0,27.9277,27.9356,27.8159,27.8798,86600.0
2006-01-03 09:40:00,34.95,35.0,34.8,34.85,75200.0,27.8957,27.9356,27.776,27.8159,75200.0
2006-01-03 09:50:00,34.85,35.05,34.82,35.05,70000.0,27.8159,27.9756,27.792,27.9756,70000.0
2006-01-03 10:00:00,35.08,35.1,34.91,34.95,51100.0,27.9995,28.0155,27.8638,27.8957,51100.0
2006-01-03 10:10:00,34.96,35.04,34.95,35.04,28900.0,27.9037,27.9676,27.8957,27.9676,28900.0
2006-01-03 10:20:00,35.04,35.07,34.91,34.94,42500.0,27.9676,27.9915,27.8638,27.8878,42500.0
2006-01-03 10:30:00,34.95,34.96,34.92,34.92,32000.0,27.8957,27.9037,27.8718,27.8718,32000.0
2006-01-03 10:40:00,34.92,34.92,34.85,34.89,29800.0,27.8718,27.8718,27.8159,27.8478,29800.0
2006-01-03 10:50:00,34.89,34.99,34.86,34.98,27600.0,27.8478,27.9277,27.8239,27.9197,27600.0
2006-01-03 11:00:00,34.98,35.0,34.97,35.0,22300.0,27.9197,27.9356,27.9117,27.9356,22300.0
2006-01-03 11:10:00,35.0,35.08,34.99,35.08,59600.0,27.9356,27.9995,27.9277,27.9995,59600.0
2006-01-03 11:20:00,35.09,35.17,35.08,35.11,28500.0,28.0075,28.0713,27.9995,28.0234,28500.0
2006-01-03 11:30:00,35.11,35.12,35.05,35.09,24700.0,28.0234,28.0314,27.9756,28.0075,24700.0
2006-01-03 11:40:00,35.1,35.1,35.03,35.03,12400.0,28.0155,28.0155,27.9596,27.9596,12400.0
2006-01-03 11:50:00,35.02,35.1,34.99,35.08,28800.0,27.9516,28.0155,27.9277,27.9995,28800.0
2006-01-03 12:00:00,35.08,35.13,35.06,35.13,30700.0,27.9995,28.0394,27.9835,28.0394,30700.0
2006-01-03 12:10:00,35.13,35.17,35.11,35.11,13500.0,28.0394,28.0713,28.0234,28.0234,13500.0
2006-01-03 12:20:00,35.09,35.09,35.0,35.03,20600.0,28.0075,28.0075,27.9356,27.9596,20600.0
2006-01-03 12:30:00,35.02,35.04,35.01,35.04,10400.0,27.9516,27.9676,27.9436,27.9676,10400.0
2006-01-03 12:40:00,35.03,35.06,34.98,35.06,21400.0,27.9596,27.9835,27.9197,27.9835,21400.0
2006-01-03 12:50:00,35.07,35.1,34.99,35.02,37100.0,27.9915,28.0155,27.9277,27.9516,37100.0
2006-01-03 13:00:00,35.02,35.06,34.99,35.06,9100.0,27.9516,27.9835,27.9277,27.9835,9100.0
2006-01-03 13:10:00,35.06,35.1,35.04,35.08,17200.0,27.9835,28.0155,27.9676,27.9995,17200.0
2006-01-03 13:20:00,35.08,35.08,35.05,35.08,17100.0,27.9995,27.9995,27.9756,27.9995,17100.0
2006-01-03 13:30:00,35.08,35.12,35.07,35.12,26300.0,27.9995,28.0314,27.9915,28.0314,26300.0
2006-01-03 13:40:00,35.13,35.25,35.12,35.24,28100.0,28.0394,28.1352,28.0314,28.1272,28100.0
2006-01-03 13:50:00,35.24,35.28,35.23,35.25,43000.0,28.1272,28.1591,28.1192,28.1352,43000.0
2006-01-03 14:00:00,35.26,35.41,35.26,35.4,51700.0,28.1432,28.2629,28.1432,28.2549,51700.0
2006-01-03 14:10:00,35.39,35.41,35.33,35.4,48700.0,28.2469,28.2629,28.199,28.2549,48700.0
2006-01-03 14:20:00,35.41,35.44,35.35,35.38,31000.0,28.2629,28.2868,28.215,28.2389,31000.0
2006-01-03 14:30:00,35.39,35.45,35.39,35.44,28300.0,28.2469,28.2948,28.2469,28.2868,28300.0
2006-01-03 14:40:00,35.44,35.45,35.41,35.42,19100.0,28.2868,28.2948,28.2629,28.2709,19100.0
2006-01-03 14:50:00,35.42,35.47,35.4,35.43,24400.0,28.2709,28.3108,28.2549,28.2789,24400.0
2006-01-03 15:00:00,35.43,35.58,35.42,35.57,40400.0,28.2789,28.3986,28.2709,28.3906,40400.0
2006-01-03 15:10:00,35.57,35.64,35.56,35.62,37100.0,28.3906,28.4465,28.3826,28.4305,37100.0
2006-01-03 15:20:00,35.63,35.66,35.62,35.66,53500.0,28.4385,28.4624,28.4305,28.4624,53500.0
2006-01-03 15:30:00,35.66,35.72,35.66,35.7,53400.0,28.4624,28.5103,28.4624,28.4944,53400.0
2006-01-03 15:40:00,35.7,35.71,35.67,35.68,54800.0,28.4944,28.5023,28.4704,28.4784,54800.0
2006-01-03 15:50:00,35.68,35.68,35.66,35.66,76600.0,28.4784,28.4784,28.4624,28.4624,76600.0
2006-01-04 09:30:00,35.65,35.66,35.45,35.63,28800.0,28.4545,28.4624,28.2948,28.4385,28800.0
2006-01-04 09:40:00,35.63,35.64,35.6,35.62,27100.0,28.4385,28.4465,28.4145,28.4305,27100.0
2006-01-04 09:50:00,35.61,35.62,35.49,35.52,25900.0,28.4225,28.4305,28.3267,28.3507,25900.0
2006-01-04 10:00:00,35.52,35.6,35.52,35.6,18600.0,28.3507,28.4145,28.3507,28.4145,18600.0
2006-01-04 10:10:00,35.59,35.61,35.58,35.61,23600.0,28.4066,28.4225,28.3986,28.4225,23600.0
2006-01-04 10:20:00,35.61,35.63,35.51,35.55,50100.0,28.4225,28.4385,28.3427,28.3746,50100.0
2006-01-04 10:30:00,35.56,35.56,35.51,35.52,28700.0,28.3826,28.3826,28.3427,28.3507,28700.0
2006-01-04 10:40:00,35.52,35.53,35.5,35.53,25100.0,28.3507,28.3587,28.3347,28.3587,25100.0
2006-01-04 10:50:00,35.54,35.55,35.48,35.51,32100.0,28.3667,28.3746,28.3188,28.3427,32100.0
2006-01-04 11:00:00,35.51,35.58,35.51,35.56,33300.0,28.3427,28.3986,28.3427,28.3826,33300.0
2006-01-04 11:10:00,35.56,35.57,35.55,35.56,16800.0,28.3826,28.3906,28.3746,28.3826,16800.0
2006-01-04 11:20:00,35.56,35.57,35.55,35.55,21400.0,28.3826,28.3906,28.3746,28.3746,21400.0
2006-01-04 11:30:00,35.55,35.55,35.45,35.47,62700.0,28.3746,28.3746,28.2948,28.3108,62700.0
2006-01-04 11:40:00,35.47,35.47,35.44,35.45,20200.0,28.3108,28.3108,28.2868,28.2948,20200.0
2006-01-04 11:50:00,35.45,35.48,35.44,35.48,19000.0,28.2948,28.3188,28.2868,28.3188,19000.0
2006-01-04 12:00:00,35.48,35.49,35.46,35.47,20000.0,28.3188,28.3267,28.3028,28.3108,20000.0
2006-01-04 12:10:00,35.47,35.48,35.47,35.48,13400.0,28.3108,28.3188,28.3108,28.3188,13400.0
2006-01-04 12:20:00,35.47,35.47,35.39,35.4,29700.0,28.3108,28.3108,28.2469,28.2549,29700.0
2006-01-04 12:30:00,35.39,35.4,35.36,35.39,21300.0,28.2469,28.2549,28.223,28.2469,21300.0
2006-01-04 12:40:00,35.39,35.42,35.39,35.41,13700.0,28.2469,28.2709,28.2469,28.2629,13700.0
2006-01-04 12:50:00,35.4,35.41,35.39,35.4,10200.0,28.2549,28.2629,28.2469,28.2549,10200.0
2006-01-04 13:00:00,35.39,35.4,35.37,35.39,19500.0,28.2469,28.2549,28.231,28.2469,19500.0
2006-01-04 13:10:00,35.39,35.39,35.38,35.39,14800.0,28.2469,28.2469,28.2389,28.2469,14800.0
2006-01-04 13:20:00,35.39,35.39,35.37,35.38,13900.0,28.2469,28.2469,28.231,28.2389,13900.0
2006-01-04 13:30:00,35.39,35.39,35.33,35.35,16700.0,28.2469,28.2469,28.199,28.215,16700.0
2006-01-04 13:40:00,35.35,35.36,35.34,35.34,17800.0,28.215,28.223,28.207,28.207,17800.0
2006-01-04 13:50:00,35.34,35.36,35.34,35.35,11900.0,28.207,28.223,28.207,28.215,11900.0
2006-01-04 14:00:00,35.36,35.37,35.33,35.33,23000.0,28.223,28.231,28.199,28.199,23000.0
2006-01-04 14:10:00,35.32,35.33,35.29,35.33,31000.0,28.1911,28.199,28.1671,28.199,31000.0
2006-01-04 14:20:00,35.33,35.35,35.33,35.34,16000.0,28.199,28.215,28.199,28.207,16000.0
2006-01-04 14:30:00,35.35,35.35,35.29,35.3,30600.0,28.215,28.215,28.1671,28.1751,30600.0
2006-01-04 14:40:00,35.29,35.35,35.27,35.35,23200.0,28.1671,28.215,28.1512,28.215,23200.0
2006-01-04 14:50:00,35.35,35.35,35.31,35.32,28900.0,28.215,28.215,28.1831,28.1911,28900.0
2006-01-04 15:00:00,35.32,35.35,35.31,35.32,33800.0,28.1911,28.215,28.1831,28.1911,33800.0
2006-01-04 15:10:00,35.31,35.32,35.28,35.29,56300.0,28.1831,28.1911,28.1591,28.1671,56300.0
2006-01-04 15:20:00,35.29,35.33,35.24,35.24,78100.0,28.1671,28.199,28.1272,28.1272,78100.0
2006-01-04 15:30:00,35.25,35.27,35.24,35.27,76200.0,28.1352,28.1512,28.1272,28.1512,76200.0
2006-01-04 15:40:00,35.27,35.36,35.25,35.34,70100.0,28.1512,28.223,28.1352,28.207,70100.0
2006-01-04 15:50:00,35.34,35.39,35.33,35.36,62400.0,28.207,28.2469,28.199,28.223,62400.0
2006-01-05 09:30:00,35.37,35.57,35.34,35.42,24400.0,28.231,28.3906,28.207,28.2709,24400.0
2006-01-05 09:40:00,35.42,35.44,35.37,35.38,18700.0,28.2709,28.2868,28.231,28.2389,18700.0
2006-01-05 09:50:00,35.36,35.37,35.22,35.22,15500.0,28.223,28.231,28.1112,28.1112,15500.0
2006-01-05 10:00:00,35.22,35.32,35.18,35.32,13700.0,28.1112,28.1911,28.0793,28.1911,13700.0
2006-01-05 10:10:00,35.31,35.35,35.24,35.34,24000.0,28.1831,28.215,28.1272,28.207,24000.0
2006-01-05 10:20:00,35.36,35.39,35.31,35.32,18100.0,28.223,28.2469,28.1831,28.1911,18100.0
2006-01-05 10:30:00,35.32,35.33,35.25,35.26,16500.0,28.1911,28.199,28.1352,28.1432,16500.0
2006-01-05 10:40:00,35.26,35.32,35.25,35.32,15800.0,28.1432,28.1911,28.1352,28.1911,15800.0
2006-01-05 10:50:00,35.33,35.38,35.31,35.38,21300.0,28.199,28.2389,28.1831,28.2389,21300.0
2006-01-05 11:00:00,35.4,35.44,35.37,35.41,32300.0,28.2549,28.2868,28.231,28.2629,32300.0
2006-01-05 11:10:00,35.42,35.49,35.4,35.47,18300.0,28.2709,28.3267,28.2549,28.3108,18300.0
2006-01-05 11:20:00,35.46,35.47,35.39,35.39,34500.0,28.3028,28.3108,28.2469,28.2469,34500.0
2006-01-05 11:30:00,35.39,35.46,35.39,35.46,21400.0,28.2469,28.3028,28.2469,28.3028,21400.0
2006-01-05 11:40:00,35.45,35.46,35.41,35.41,9200.0,28.2948,28.3028,28.2629,28.2629,9200.0
2006-01-05 11:50:00,35.4,35.43,35.39,35.4,34700.0,28.2549,28.2789,28.2469,28.2549,34700.0
2006-01-05 12:00:00,35.4,35.45,35.4,35.44,13000.0,28.2549,28.2948,28.2549,28.2868,13000.0
2006-01-05 12:10:00,35.44,35.47,35.41,35.42,21600.0,28.2868,28.3108,28.2629,28.2709,21600.0
2006-01-05 12:20:00,35.44,35.48,35.43,35.48,9600.0,28.2868,28.3188,28.2789,28.3188,9600.0
2006-01-05 12:30:00,35.48,35.54,35.48,35.51,14800.0,28.3188,28.3667,28.3188,28.3427,14800.0
2006-01-05 12:40:00,35.51,35.53,35.42,35.48,23800.0,28.3427,28.3587,28.2709,28.3188,23800.0
2006-01-05 12:50:00,35.48,35.54,35.47,35.51,34700.0,28.3188,28.3667,28.3108,28.3427,34700.0
2006-01-05 13:00:00,35.52,35.6,35.49,35.6,39600.0,28.3507,28.4145,28.3267,28.4145,39600.0
2006-01-05 13:10:00,35.6,35.6,35.59,35.6,18900.0,28.4145,28.4145,28.4066,28.4145,18900.0
2006-01-05 13:20:00,35.59,35.68,35.59,35.67,14400.0,28.4066,28.4784,28.4066,28.4704,14400.0
2006-01-05 13:30:00,35.67,35.69,35.6,35.6,12800.0,28.4704,28.4864,28.4145,28.4145,12800.0
2006-01-05 13:40:00,35.61,35.64,35.61,35.64,6000.0,28.4225,28.4465,28.4225,28.4465,6000.0
2006-01-05 13:50:00,35.64,35.69,35.63,35.66,7700.0,28.4465,28.4864,28.4385,28.4624,7700.0
2006-01-05 14:00:00,35.67,35.68,35.65,35.66,9000.0,28.4704,28.4784,28.4545,28.4624,9000.0
2006-01-05 14:10:00,35.67,35.7,35.67,35.7,6600.0,28.4704,28.4944,28.4704,28.4944,6600.0
2006-01-05 14:20:00,35.7,35.73,35.61,35.64,17100.0,28.4944,28.5183,28.4225,28.4465,17100.0
2006-01-05 14:30:00,35.64,35.67,35.62,35.64,11400.0,28.4465,28.4704,28.4305,28.4465,11400.0
2006-01-05 14:40:00,35.63,35.64,35.5,35.53,16400.0,28.4385,28.4465,28.3347,28.3587,16400.0
2006-01-05 14:50:00,35.53,35.54,35.51,35.52,15200.0,28.3587,28.3667,28.3427,28.3507,15200.0
2006-01-05 15:00:00,35.52,35.58,35.52,35.57,97600.0,28.3507,28.3986,28.3507,28.3906,97600.0
2006-01-05 15:10:00,35.56,35.56,35.52,35.54,18600.0,28.3826,28.3826,28.3507,28.3667,18600.0
2006-01-05 15:20:00,35.54,35.61,35.54,35.6,23300.0,28.3667,28.4225,28.3667,28.4145,23300.0
2006-01-05 15:30:00,35.6,35.64,35.6,35.64,15400.0,28.4145,28.4465,28.4145,28.4465,15400.0
2006-01-05 15:40:00,35.63,35.67,35.6,35.65,25400.0,28.4385,28.4704,28.4145,28.4545,25400.0
2006-01-05 15:50:00,35.65,35.66,35.64,35.65,27200.0,28.4545,28.4624,28.4465,28.4545,27200.0
2006-01-06 09:30:00,35.92,35.92,35.78,35.78,21500.0,28.67,28.67,28.5582,28.5582,21500.0
2006-01-06 09:40:00,35.78,35.83,35.78,35.83,7300.0,28.5582,28.5981,28.5582,28.5981,7300.0
2006-01-06 09:50:00,35.82,35.82,35.59,35.64,27500.0,28.5901,28.5901,28.4066,28.4465,27500.0
2006-01-06 10:00:00,35.64,35.65,35.53,35.57,14600.0,28.4465,28.4545,28.3587,28.3906,14600.0
2006-01-06 10:10:00,35.58,35.61,35.5,35.5,27300.0,28.3986,28.4225,28.3347,28.3347,27300.0
2006-01-06 10:20:00,35.51,35.51,35.37,35.39,31900.0,28.3427,28.3427,28.231,28.2469,31900.0
2006-01-06 10:30:00,35.39,35.53,35.39,35.46,35000.0,28.2469,28.3587,28.2469,28.3028,35000.0
2006-01-06 10:40:00,35.46,35.54,35.42,35.52,24100.0,28.3028,28.3667,28.2709,28.3507,24100.0
2006-01-06 10:50:00,35.53,35.54,35.49,35.49,18300.0,28.3587,28.3667,28.3267,28.3267,18300.0
2006-01-06 11:00:00,35.5,35.54,35.46,35.48,28800.0,28.3347,28.3667,28.3028,28.3188,28800.0
2006-01-06 11:10:00,35.47,35.54,35.39,35.53,14200.0,28.3108,28.3667,28.2469,28.3587,14200.0
2006-01-06 11:20:00,35.53,35.67,35.53,35.67,18700.0,28.3587,28.4704,28.3587,28.4704,18700.0
2006-01-06 11:30:00,35.67,35.72,35.63,35.69,8700.0,28.4704,28.5103,28.4385,28.4864,8700.0
2006-01-06 11:40:00,35.68,35.68,35.66,35.67,6100.0,28.4784,28.4784,28.4624,28.4704,6100.0
2006-01-06 11:50:00,35.66,35.66,35.61,35.64,7300.0,28.4624,28.4624,28.4225,28.4465,7300.0
2006-01-06 12:00:00,35.66,35.71,35.66,35.7,8300.0,28.4624,28.5023,28.4624,28.4944,8300.0
2006-01-06 12:10:00,35.71,35.76,35.71,35.76,58200.0,28.5023,28.5422,28.5023,28.5422,58200.0
2006-01-06 12:20:00,35.76,35.76,35.74,35.74,12900.0,28.5422,28.5422,28.5263,28.5263,12900.0
2006-01-06 12:30:00,35.74,35.75,35.61,35.61,17400.0,28.5263,28.5343,28.4225,28.4225,17400.0
2006-01-06 12:40:00,35.62,35.65,35.54,35.55,30400.0,28.4305,28.4545,28.3667,28.3746,30400.0
2006-01-06 12:50:00,35.58,35.61,35.49,35.5,19400.0,28.3986,28.4225,28.3267,28.3347,19400.0
2006-01-06 13:00:00,35.5,35.56,35.49,35.56,10100.0,28.3347,28.3826,28.3267,28.3826,10100.0
2006-01-06 13:10:00,35.56,35.62,35.56,35.62,6300.0,28.3826,28.4305,28.3826,28.4305,6300.0
2006-01-06 13:20:00,35.62,35.69,35.62,35.68,5900.0,28.4305,28.4864,28.4305,28.4784,5900.0
2006-01-06 13:30:00,35.68,35.71,35.66,35.7,4500.0,28.4784,28.5023,28.4624,28.4944,4500.0
2006-01-06 13:40:00,35.7,35.73,35.65,35.73,9500.0,28.4944,28.5183,28.4545,28.5183,9500.0
2006-01-06 13:50:00,35.73,35.8,35.73,35.77,13500.0,28.5183,28.5742,28.5183,28.5502,13500.0
2006-01-06 14:00:00,35.78,35.79,35.75,35.77,14900.0,28.5582,28.5662,28.5343,28.5502,14900.0
2006-01-06 14:10:00,35.78,35.84,35.75,35.79,24300.0,28.5582,28.6061,28.5343,28.5662,24300.0
2006-01-06 14:20:00,35.79,35.83,35.75,35.82,20800.0,28.5662,28.5981,28.5343,28.5901,20800.0
2006-01-06 14:30:00,35.81,35.85,35.78,35.85,14700.0,28.5822,28.6141,28.5582,28.6141,14700.0
2006-01-06 14:40:00,35.85,35.92,35.85,35.92,36800.0,28.6141,28.67,28.6141,28.67,36800.0
2006-01-06 14:50:00,35.93,35.94,35.91,35.92,14600.0,28.6779,28.6859,28.662,28.67,14600.0
2006-01-06 15:00:00,35.93,35.99,35.92,35.95,37700.0,28.6779,28.7258,28.67,28.6939,37700.0
2006-01-06 15:10:00,35.97,36.05,35.97,36.05,71400.0,28.7099,28.7737,28.7099,28.7737,71400.0
2006-01-06 15:20:00,36.04,36.06,35.99,36.06,69700.0,28.7657,28.7817,28.7258,28.7817,69700.0
2006-01-06 15:30:00,36.02,36.07,35.99,36.0,32600.0,28.7498,28.7897,28.7258,28.7338,32600.0
2006-01-06 15:40:00,36.0,36.05,35.99,36.0,43700.0,28.7338,28.7737,28.7258,28.7338,43700.0
2006-01-06 15:50:00,35.99,36.05,35.99,36.05,55000.0,28.7258,28.7737,28.7258,28.7737,55000.0
2006-01-09 09:30:00,36.01,36.02,35.48,35.8,51900.0,28.7418,28.7498,28.3188,28.5742,51900.0
2006-01-09 09:40:00,35.75,35.85,35.72,35.85,11700.0,28.5343,28.6141,28.5103,28.6141,11700.0
2006-01-09 09:50:00,35.82,35.88,35.81,35.83,11600.0,28.5901,28.638,28.5822,28.5981,11600.0
2006-01-09 10:00:00,35.82,35.94,35.75,35.94,12600.0,28.5901,28.6859,28.5343,28.6859,12600.0
2006-01-09 10:10:00,35.96,36.1,35.93,35.93,22200.0,28.7019,28.8136,28.6779,28.6779,22200.0
2006-01-09 10:20:00,35.89,35.89,35.82,35.82,7000.0,28.646,28.646,28.5901,28.5901,7000.0
2006-01-09 10:30:00,35.79,35.82,35.7,35.7,15000.0,28.5662,28.5901,28.4944,28.4944,15000.0
2006-01-09 10:40:00,35.71,35.75,35.7,35.72,10200.0,28.5023,28.5343,28.4944,28.5103,10200.0
2006-01-09 10:50:00,35.72,35.76,35.67,35.75,14600.0,28.5103,28.5422,28.4704,28.5343,14600.0
2006-01-09 11:00:00,35.74,35.75,35.66,35.69,7200.0,28.5263,28.5343,28.4624,28.4864,7200.0
2006-01-09 11:10:00,35.7,35.71,35.64,35.66,8100.0,28.4944,28.5023,28.4465,28.4624,8100.0
2006-01-09 11:20:00,35.67,35.76,35.66,35.75,6400.0,28.4704,28.5422,28.4624,28.5343,6400.0
2006-01-09 11:30:00,35.75,35.9,35.75,35.9,7200.0,28.5343,28.654,28.5343,28.654,7200.0
2006-01-09 11:40:00,35.89,35.89,35.81,35.83,8200.0,28.646,28.646,28.5822,28.5981,8200.0
2006-01-09 11:50:00,35.83,35.83,35.78,35.8,4000.0,28.5981,28.5981,28.5582,28.5742,4000.0
2006-01-09 12:00:00,35.8,35.81,35.79,35.8,4700.0,28.5742,28.5822,28.5662,28.5742,4700.0
2006-01-09 12:10:00,35.8,35.82,35.79,35.82,8200.0,28.5742,28.5901,28.5662,28.5901,8200.0
2006-01-09 12:20:00,35.83,35.86,35.83,35.84,18300.0,28.5981,28.6221,28.5981,28.6061,18300.0
2006-01-09 12:30:00,35.84,35.89,35.83,35.89,35600.0,28.6061,28.646,28.5981,28.646,35600.0
2006-01-09 12:40:00,35.89,36.01,35.89,35.94,31300.0,28.646,28.7418,28.646,28.6859,31300.0
2006-01-09 12:50:00,35.92,35.93,35.82,35.84,16600.0,28.67,28.6779,28.5901,28.6061,16600.0
2006-01-09 13:00:00,35.84,35.85,35.83,35.84,5300.0,28.6061,28.6141,28.5981,28.6061,5300.0
2006-01-09 13:10:00,35.83,35.86,35.83,35.86,8600.0,28.5981,28.6221,28.5981,28.6221,8600.0
2006-01-09 13:20:00,35.87,35.91,35.87,35.9,10800.0,28.63,28.662,28.63,28.654,10800.0
2006-01-09 13:30:00,35.9,35.94,35.89,35.94,11500.0,28.654,28.6859,28.646,28.6859,11500.0
2006-01-09 13:40:00,35.95,35.95,35.94,35.95,6500.0,28.6939,28.6939,28.6859,28.6939,6500.0
2006-01-09 13:50:00,35.95,36.0,35.95,35.99,17700.0,28.6939,28.7338,28.6939,28.7258,17700.0
2006-01-09 14:00:00,35.99,35.99,35.95,35.96,7800.0,28.7258,28.7258,28.6939,28.7019,7800.0
2006-01-09 14:10:00,35.98,35.99,35.97,35.98,12300.0,28.7178,28.7258,28.7099,28.7178,12300.0
2006-01-09 14:20:00,35.98,35.99,35.96,35.98,6900.0,28.7178,28.7258,28.7019,28.7178,6900.0
2006-01-09 14:30:00,35.98,35.99,35.89,35.91,11500.0,28.7178,28.7258,28.646,28.662,11500.0
2006-01-09 14:40:00,35.92,35.94,35.9,35.93,9600.0,28.67,28.6859,28.654,28.6779,9600.0
2006-01-09 14:50:00,35.92,35.94,35.92,35.93,9900.0,28.67,28.6859,28.67,28.6779,9900.0
2006-01-09 15:00:00,35.93,35.93,35.87,35.89,10100.0,28.6779,28.6779,28.63,28.646,10100.0
2006-01-09 15:10:00,35.89,35.89,35.87,35.87,12800.0,28.646,28.646,28.63,28.63,12800.0
2006-01-09 15:20:00,35.86,35.87,35.85,35.86,8000.0,28.6221,28.63,28.6141,28.6221,8000.0
2006-01-09 15:30:00,35.85,35.92,35.85,35.92,13600.0,28.6141,28.67,28.6141,28.67,13600.0
2006-01-09 15:40:00,35.92,35.92,35.87,35.88,23600.0,28.67,28.67,28.63,28.638,23600.0
2006-01-09 15:50:00,35.87,35.87,35.79,35.85,75100.0,28.63,28.63,28.5662,28.6141,75100.0
2006-01-10 09:30:00,35.61,35.61,35.42,35.42,22000.0,28.4225,28.4225,28.2709,28.2709,22000.0
2006-01-10 09:40:00,35.4,35.4,35.3,35.3,17500.0,28.2549,28.2549,28.1751,28.1751,17500.0
2006-01-10 09:50:00,35.27,35.3,35.15,35.26,14000.0,28.1512,28.1751,28.0554,28.1432,14000.0
2006-01-10 10:00:00,35.28,35.37,35.26,35.34,20200.0,28.1591,28.231,28.1432,28.207,20200.0
2006-01-10 10:10:00,35.35,35.48,35.35,35.46,17700.0,28.215,28.3188,28.215,28.3028,17700.0
2006-01-10 10:20:00,35.46,35.64,35.45,35.6,19100.0,28.3028,28.4465,28.2948,28.4145,19100.0
2006-01-10 10:30:00,35.6,35.6,35.54,35.57,10700.0,28.4145,28.4145,28.3667,28.3906,10700.0
2006-01-10 10:40:00,35.57,35.57,35.49,35.5,13300.0,28.3906,28.3906,28.3267,28.3347,13300.0
2006-01-10 10:50:00,35.5,35.51,35.46,35.47,7300.0,28.3347,28.3427,28.3028,28.3108,7300.0
2006-01-10 11:00:00,35.47,35.52,35.47,35.5,13800.0,28.3108,28.3507,28.3108,28.3347,13800.0
2006-01-10 11:10:00,35.5,35.51,35.5,35.5,8100.0,28.3347,28.3427,28.3347,28.3347,8100.0
2006-01-10 11:20:00,35.5,35.5,35.48,35.48,7100.0,28.3347,28.3347,28.3188,28.3188,7100.0
2006-01-10 11:30:00,35.48,35.48,35.46,35.48,8000.0,28.3188,28.3188,28.3028,28.3188,8000.0
2006-01-10 11:40:00,35.49,35.58,35.49,35.58,9400.0,28.3267,28.3986,28.3267,28.3986,9400.0
2006-01-10 11:50:00,35.58,35.6,35.54,35.54,7600.0,28.3986,28.4145,28.3667,28.3667,7600.0
2006-01-10 12:00:00,35.54,35.56,35.53,35.55,6600.0,28.3667,28.3826,28.3587,28.3746,6600.0
2006-01-10 12:10:00,35.55,35.55,35.52,35.52,8500.0,28.3746,28.3746,28.3507,28.3507,8500.0
2006-01-10 12:20:00,35.52,35.53,35.51,35.52,7200.0,28.3507,28.3587,28.3427,28.3507,7200.0
2006-01-10 12:30:00,35.53,35.55,35.53,35.54,5200.0,28.3587,28.3746,28.3587,28.3667,5200.0
2006-01-10 12:40:00,35.54,35.55,35.52,35.52,6400.0,28.3667,28.3746,28.3507,28.3507,6400.0
2006-01-10 12:50:00,35.52,35.54,35.52,35.53,3500.0,28.3507,28.3667,28.3507,28.3587,3500.0
2006-01-10 13:00:00,35.53,35.57,35.53,35.56,6000.0,28.3587,28.3906,28.3587,28.3826,6000.0
2006-01-10 13:10:00,35.56,35.59,35.56,35.56,20100.0,28.3826,28.4066,28.3826,28.3826,20100.0
2006-01-10 13:20:00,35.56,35.69,35.56,35.64,13400.0,28.3826,28.4864,28.3826,28.4465,13400.0
2006-01-10 13:30:00,35.66,35.66,35.61,35.61,4000.0,28.4624,28.4624,28.4225,28.4225,4000.0
2006-01-10 13:40:00,35.61,35.61,35.6,35.61,1800.0,28.4225,28.4225,28.4145,28.4225,1800.0
2006-01-10 13:50:00,35.61,35.61,35.6,35.6,4300.0,28.4225,28.4225,28.4145,28.4145,4300.0
2006-01-10 14:00:00,35.59,35.6,35.57,35.57,8300.0,28.4066,28.4145,28.3906,28.3906,8300.0
2006-01-10 14:10:00,35.57,35.58,35.54,35.55,4000.0,28.3906,28.3986,28.3667,28.3746,4000.0
2006-01-10 14:20:00,35.55,35.55,35.5,35.5,6300.0,28.3746,28.3746,28.3347,28.3347,6300.0
2006-01-10 14:30:00,35.49,35.5,35.47,35.47,6500.0,28.3267,28.3347,28.3108,28.3108,6500.0
2006-01-10 14:40:00,35.47,35.48,35.46,35.48,11300.0,28.3108,28.3188,28.3028,28.3188,11300.0
2006-01-10 14:50:00,35.48,35.48,35.47,35.48,8000.0,28.3188,28.3188,28.3108,28.3188,8000.0
2006-01-10 15:00:00,35.47,35.48,35.46,35.46,8600.0,28.3108,28.3188,28.3028,28.3028,8600.0
2006-01-10 15:10:00,35.46,35.46,35.43,35.45,14900.0,28.3028,28.3028,28.2789,28.2948,14900.0
2006-01-10 15:20:00,35.46,35.51,35.46,35.5,20100.0,28.3028,28.3427,28.3028,28.3347,20100.0
2006-01-10 15:30:00,35.51,35.53,35.5,35.52,24900.0,28.3427,28.3587,28.3347,28.3507,24900.0
2006-01-10 15:40:00,35.52,35.6,35.52,35.59,20300.0,28.3507,28.4145,28.3507,28.4066,20300.0
2006-01-10 15:50:00,35.59,35.59,35.55,35.55,28000.0,28.4066,28.4066,28.3746,28.3746,28000.0
2006-01-11 09:30:00,35.56,35.6,35.51,35.52,31500.0,28.3826,28.4145,28.3427,28.3507,31500.0
2006-01-11 09:40:00,35.53,35.66,35.53,35.59,28700.0,28.3587,28.4624,28.3587,28.4066,28700.0
2006-01-11 09:50:00,35.59,35.62,35.49,35.49,18700.0,28.4066,28.4305,28.3267,28.3267,18700.0
2006-01-11 10:00:00,35.47,35.5,35.47,35.49,8400.0,28.3108,28.3347,28.3108,28.3267,8400.0
2006-01-11 10:10:00,35.49,35.61,35.49,35.61,10400.0,28.3267,28.4225,28.3267,28.4225,10400.0
2006-01-11 10:20:00,35.61,35.79,35.61,35.79,19700.0,28.4225,28.5662,28.4225,28.5662,19700.0
2006-01-11 10:30:00,35.8,35.85,35.72,35.73,28100.0,28.5742,28.6141,28.5103,28.5183,28100.0
2006-01-11 10:40:00,35.73,35.73,35.67,35.69,5400.0,28.5183,28.5183,28.4704,28.4864,5400.0
2006-01-11 10:50:00,35.69,35.71,35.63,35.7,18100.0,28.4864,28.5023,28.4385,28.4944,18100.0
2006-01-11 11:00:00,35.71,35.81,35.71,35.79,54200.0,28.5023,28.5822,28.5023,28.5662,54200.0
2006-01-11 11:10:00,35.78,35.8,35.74,35.74,20100.0,28.5582,28.5742,28.5263,28.5263,20100.0
2006-01-11 11:20:00,35.74,35.75,35.7,35.71,19900.0,28.5263,28.5343,28.4944,28.5023,19900.0
2006-01-11 11:30:00,35.71,35.75,35.65,35.75,20200.0,28.5023,28.5343,28.4545,28.5343,20200.0
2006-01-11 11:40:00,35.75,35.76,35.71,35.71,6100.0,28.5343,28.5422,28.5023,28.5023,6100.0
2006-01-11 11:50:00,35.71,35.75,35.69,35.69,25100.0,28.5023,28.5343,28.4864,28.4864,25100.0
2006-01-11 12:00:00,35.69,35.69,35.67,35.69,10800.0,28.4864,28.4864,28.4704,28.4864,10800.0
2006-01-11 12:10:00,35.7,35.73,35.69,35.71,11100.0,28.4944,28.5183,28.4864,28.5023,11100.0
2006-01-11 12:20:00,35.71,35.72,35.7,35.7,10600.0,28.5023,28.5103,28.4944,28.4944,10600.0
2006-01-11 12:30:00,35.71,35.74,35.71,35.74,22500.0,28.5023,28.5263,28.5023,28.5263,22500.0
2006-01-11 12:40:00,35.74,35.84,35.67,35.84,29700.0,28.5263,28.6061,28.4704,28.6061,29700.0
2006-01-11 12:50:00,35.84,35.85,35.79,35.84,44800.0,28.6061,28.6141,28.5662,28.6061,44800.0
2006-01-11 13:00:00,35.84,35.84,35.73,35.74,13500.0,28.6061,28.6061,28.5183,28.5263,13500.0
2006-01-11 13:10:00,35.76,35.81,35.75,35.8,11600.0,28.5422,28.5822,28.5343,28.5742,11600.0
2006-01-11 13:20:00,35.8,35.81,35.79,35.81,22900.0,28.5742,28.5822,28.5662,28.5822,22900.0
2006-01-11 13:30:00,35.82,35.84,35.81,35.83,15100.0,28.5901,28.6061,28.5822,28.5981,15100.0
2006-01-11 13:40:00,35.84,35.9,35.83,35.89,18200.0,28.6061,28.654,28.5981,28.646,18200.0
2006-01-11 13:50:00,35.89,35.9,35.86,35.87,35200.0,28.646,28.654,28.6221,28.63,35200.0
2006-01-11 14:00:00,35.87,35.87,35.83,35.83,7500.0,28.63,28.63,28.5981,28.5981,7500.0
2006-01-11 14:10:00,35.84,35.91,35.84,35.91,22900.0,28.6061,28.662,28.6061,28.662,22900.0
2006-01-11 14:20:00,35.91,35.96,35.91,35.96,22300.0,28.662,28.7019,28.662,28.7019,22300.0
2006-01-11 14:30:00,35.97,36.0,35.96,36.0,22400.0,28.7099,28.7338,28.7019,28.7338,22400.0
2006-01-11 14:40:00,35.99,35.99,35.96,35.96,15800.0,28.7258,28.7258,28.7019,28.7019,15800.0
2006-01-11 14:50:00,35.97,36.0,35.96,36.0,28100.0,28.7099,28.7338,28.7019,28.7338,28100.0
2006-01-11 15:00:00,36.01,36.01,35.99,36.0,9700.0,28.7418,28.7418,28.7258,28.7338,9700.0
2006-01-11 15:10:00,36.0,36.01,35.99,36.0,31500.0,28.7338,28.7418,28.7258,28.7338,31500.0
2006-01-11 15:20:00,36.01,36.01,35.99,36.0,17500.0,28.7418,28.7418,28.7258,28.7338,17500.0
2006-01-11 15:30:00,36.01,36.02,36.0,36.0,47500.0,28.7418,28.7498,28.7338,28.7338,47500.0
2006-01-11 15:40:00,36.01,36.01,35.98,35.99,36500.0,28.7418,28.7418,28.7178,28.7258,36500.0
2006-01-11 15:50:00,35.99,36.0,35.96,35.96,42600.0,28.7258,28.7338,28.7019,28.7019,42600.0
2006-01-12 09:30:00,35.94,35.95,35.83,35.83,16000.0,28.6859,28.6939,28.5981,28.5981,16000.0
2006-01-12 09:40:00,35.85,35.88,35.71,35.71,9400.0,28.6141,28.638,28.5023,28.5023,9400.0
2006-01-12 09:50:00,35.72,35.8,35.67,35.76,11400.0,28.5103,28.5742,28.4704,28.5422,11400.0
2006-01-12 10:00:00,35.72,35.8,35.71,35.75,5600.0,28.5103,28.5742,28.5023,28.5343,5600.0
2006-01-12 10:10:00,35.74,35.79,35.74,35.76,5300.0,28.5263,28.5662,28.5263,28.5422,5300.0
2006-01-12 10:20:00,35.78,35.85,35.76,35.84,16700.0,28.5582,28.6141,28.5422,28.6061,16700.0
2006-01-12 10:30:00,35.84,35.85,35.74,35.77,8500.0,28.6061,28.6141,28.5263,28.5502,8500.0
2006-01-12 10:40:00,35.77,35.8,35.72,35.79,5000.0,28.5502,28.5742,28.5103,28.5662,5000.0
2006-01-12 10:50:00,35.8,35.83,35.79,35.82,5500.0,28.5742,28.5981,28.5662,28.5901,5500.0
2006-01-12 11:00:00,35.81,35.81,35.72,35.72,9600.0,28.5822,28.5822,28.5103,28.5103,9600.0
2006-01-12 11:10:00,35.71,35.72,35.65,35.65,6700.0,28.5023,28.5103,28.4545,28.4545,6700.0
2006-01-12 11:20:00,35.65,35.65,35.56,35.63,17900.0,28.4545,28.4545,28.3826,28.4385,17900.0
2006-01-12 11:30:00,35.62,35.62,35.61,35.61,4900.0,28.4305,28.4305,28.4225,28.4225,4900.0
2006-01-12 11:40:00,35.61,35.62,35.57,35.58,13600.0,28.4225,28.4305,28.3906,28.3986,13600.0
2006-01-12 11:50:00,35.58,35.59,35.55,35.57,7700.0,28.3986,28.4066,28.3746,28.3906,7700.0
2006-01-12 12:00:00,35.57,35.57,35.53,35.54,8000.0,28.3906,28.3906,28.3587,28.3667,8000.0
2006-01-12 12:10:00,35.54,35.56,35.54,35.55,3400.0,28.3667,28.3826,28.3667,28.3746,3400.0
2006-01-12 12:20:00,35.54,35.55,35.47,35.48,5300.0,28.3667,28.3746,28.3108,28.3188,5300.0
2006-01-12 12:30:00,35.48,35.51,35.48,35.49,5000.0,28.3188,28.3427,28.3188,28.3267,5000.0
2006-01-12 12:40:00,35.49,35.52,35.49,35.49,8300.0,28.3267,28.3507,28.3267,28.3267,8300.0
2006-01-12 12:50:00,35.49,35.52,35.45,35.45,6100.0,28.3267,28.3507,28.2948,28.2948,6100.0
2006-01-12 13:00:00,35.45,35.47,35.43,35.46,10300.0,28.2948,28.3108,28.2789,28.3028,10300.0
2006-01-12 13:10:00,35.46,35.53,35.46,35.53,4100.0,28.3028,28.3587,28.3028,28.3587,4100.0
2006-01-12 13:20:00,35.53,35.53,35.46,35.48,5200.0,28.3587,28.3587,28.3028,28.3188,5200.0
2006-01-12 13:30:00,35.48,35.52,35.47,35.52,7200.0,28.3188,28.3507,28.3108,28.3507,7200.0
2006-01-12 13:40:00,35.5,35.53,35.49,35.51,6700.0,28.3347,28.3587,28.3267,28.3427,6700.0
2006-01-12 13:50:00,35.51,35.54,35.43,35.44,5900.0,28.3427,28.3667,28.2789,28.2868,5900.0
2006-01-12 14:00:00,35.43,35.43,35.35,35.35,13700.0,28.2789,28.2789,28.215,28.215,13700.0
2006-01-12 14:10:00,35.35,35.37,35.34,35.35,10000.0,28.215,28.231,28.207,28.215,10000.0
2006-01-12 14:20:00,35.35,35.42,35.35,35.39,8600.0,28.215,28.2709,28.215,28.2469,8600.0
2006-01-12 14:30:00,35.39,35.4,35.34,35.36,14600.0,28.2469,28.2549,28.207,28.223,14600.0
2006-01-12 14:40:00,35.37,35.38,35.33,35.34,7600.0,28.231,28.2389,28.199,28.207,7600.0
2006-01-12 14:50:00,35.32,35.33,35.3,35.31,9000.0,28.1911,28.199,28.1751,28.1831,9000.0
2006-01-12 15:00:00,35.31,35.33,35.28,35.33,8400.0,28.1831,28.199,28.1591,28.199,8400.0
2006-01-12 15:10:00,35.33,35.4,35.33,35.4,8800.0,28.199,28.2549,28.199,28.2549,8800.0
2006-01-12 15:20:00,35.4,35.43,35.39,35.41,14500.0,28.2549,28.2789,28.2469,28.2629,14500.0
2006-01-12 15:30:00,35.39,35.43,35.39,35.41,13200.0,28.2469,28.2789,28.2469,28.2629,13200.0
2006-01-12 15:40:00,35.4,35.4,35.36,35.37,14700.0,28.2549,28.2549,28.223,28.231,14700.0
2006-01-12 15:50:00,35.37,35.39,35.34,35.37,36300.0,28.231,28.2469,28.207,28.231,36300.0
2006-01-13 09:30:00,35.38,35.44,35.29,35.44,18400.0,28.2389,28.2868,28.1671,28.2868,18400.0
2006-01-13 09:40:00,35.41,35.42,35.38,35.42,10600.0,28.2629,28.2709,28.2389,28.2709,10600.0
2006-01-13 09:50:00,35.4,35.49,35.37,35.41,7300.0,28.2549,28.3267,28.231,28.2629,7300.0
2006-01-13 10:00:00,35.41,35.45,35.41,35.45,6900.0,28.2629,28.2948,28.2629,28.2948,6900.0
2006-01-13 10:10:00,35.45,35.46,35.45,35.45,4400.0,28.2948,28.3028,28.2948,28.2948,4400.0
2006-01-13 10:20:00,35.45,35.5,35.42,35.5,7900.0,28.2948,28.3347,28.2709,28.3347,7900.0
2006-01-13 10:30:00,35.52,35.53,35.49,35.49,4600.0,28.3507,28.3587,28.3267,28.3267,4600.0
2006-01-13 10:40:00,35.5,35.5,35.42,35.42,3500.0,28.3347,28.3347,28.2709,28.2709,3500.0
2006-01-13 10:50:00,35.42,35.45,35.4,35.43,6900.0,28.2709,28.2948,28.2549,28.2789,6900.0
2006-01-13 11:00:00,35.42,35.42,35.32,35.34,11200.0,28.2709,28.2709,28.1911,28.207,11200.0
2006-01-13 11:10:00,35.37,35.39,35.32,35.37,9100.0,28.231,28.2469,28.1911,28.231,9100.0
2006-01-13 11:20:00,35.36,35.37,35.34,35.37,5700.0,28.223,28.231,28.207,28.231,5700.0
2006-01-13 11:30:00,35.36,35.4,35.36,35.4,5000.0,28.223,28.2549,28.223,28.2549,5000.0
2006-01-13 11:40:00,35.4,35.41,35.37,35.4,3800.0,28.2549,28.2629,28.231,28.2549,3800.0
2006-01-13 11:50:00,35.4,35.41,35.38,35.39,5500.0,28.2549,28.2629,28.2389,28.2469,5500.0
2006-01-13 12:00:00,35.39,35.4,35.36,35.36,4800.0,28.2469,28.2549,28.223,28.223,4800.0
2006-01-13 12:10:00,35.36,35.37,35.32,35.35,8500.0,28.223,28.231,28.1911,28.215,8500.0
2006-01-13 12:20:00,35.35,35.35,35.33,35.34,2300.0,28.215,28.215,28.199,28.207,2300.0
2006-01-13 12:30:00,35.34,35.34,35.32,35.32,3500.0,28.207,28.207,28.1911,28.1911,3500.0
2006-01-13 12:40:00,35.31,35.32,35.2,35.2,9600.0,28.1831,28.1911,28.0953,28.0953,9600.0
2006-01-13 12:50:00,35.19,35.22,35.19,35.22,3800.0,28.0873,28.1112,28.0873,28.1112,3800.0
2006-01-13 13:00:00,35.21,35.25,35.21,35.25,8600.0,28.1033,28.1352,28.1033,28.1352,8600.0
2006-01-13 13:10:00,35.26,35.3,35.25,35.27,3700.0,28.1432,28.1751,28.1352,28.1512,3700.0
2006-01-13 13:20:00,35.27,35.28,35.26,35.28,5000.0,28.1512,28.1591,28.1432,28.1591,5000.0
2006-01-13 13:30:00,35.27,35.27,35.22,35.22,5400.0,28.1512,28.1512,28.1112,28.1112,5400.0
2006-01-13 13:40:00,35.22,35.22,35.19,35.19,5700.0,28.1112,28.1112,28.0873,28.0873,5700.0
2006-01-13 13:50:00,35.2,35.24,35.2,35.24,10600.0,28.0953,28.1272,28.0953,28.1272,10600.0
2006-01-13 14:00:00,35.24,35.25,35.24,35.25,6300.0,28.1272,28.1352,28.1272,28.1352,6300.0
2006-01-13 14:10:00,35.26,35.26,35.2,35.21,7500.0,28.1432,28.1432,28.0953,28.1033,7500.0
2006-01-13 14:20:00,35.21,35.21,35.2,35.2,12400.0,28.1033,28.1033,28.0953,28.0953,12400.0
2006-01-13 14:30:00,35.2,35.2,35.18,35.18,7300.0,28.0953,28.0953,28.0793,28.0793,7300.0
2006-01-13 14:40:00,35.19,35.23,35.19,35.23,10000.0,28.0873,28.1192,28.0873,28.1192,10000.0
2006-01-13 14:50:00,35.23,35.27,35.22,35.25,6800.0,28.1192,28.1512,28.1112,28.1352,6800.0
2006-01-13 15:00:00,35.25,35.25,35.16,35.17,10300.0,28.1352,28.1352,28.0634,28.0713,10300.0
2006-01-13 15:10:00,35.16,35.19,35.15,35.18,9400.0,28.0634,28.0873,28.0554,28.0793,9400.0
2006-01-13 15:20:00,35.18,35.26,35.18,35.26,14400.0,28.0793,28.1432,28.0793,28.1432,14400.0
2006-01-13 15:30:00,35.26,35.27,35.2,35.26,20000.0,28.1432,28.1512,28.0953,28.1432,20000.0
2006-01-13 15:40:00,35.26,35.27,35.24,35.26,15700.0,28.1432,28.1512,28.1272,28.1432,15700.0
2006-01-13 15:50:00,35.26,35.27,35.21,35.22,22400.0,28.1432,28.1512,28.1033,28.1112,22400.0
2006-01-17 09:30:00,35.0,35.01,34.94,35.01,34000.0,27.9356,27.9436,27.8878,27.9436,34000.0
2006-01-17 09:40:00,35.04,35.07,35.04,35.06,4500.0,27.9676,27.9915,27.9676,27.9835,4500.0
2006-01-17 09:50:00,35.07,35.14,35.06,35.09,10600.0,27.9915,28.0474,27.9835,28.0075,10600.0
2006-01-17 10:00:00,35.08,35.16,35.08,35.11,5200.0,27.9995,28.0634,27.9995,28.0234,5200.0
2006-01-17 10:10:00,35.11,35.13,35.08,35.08,7100.0,28.0234,28.0394,27.9995,27.9995,7100.0
2006-01-17 10:20:00,35.07,35.18,35.07,35.18,5500.0,27.9915,28.0793,27.9915,28.0793,5500.0
2006-01-17 10:30:00,35.19,35.2,35.08,35.09,7000.0,28.0873,28.0953,27.9995,28.0075,7000.0
2006-01-17 10:40:00,35.1,35.14,35.08,35.11,6600.0,28.0155,28.0474,27.9995,28.0234,6600.0
2006-01-17 10:50:00,35.11,35.21,35.11,35.21,4600.0,28.0234,28.1033,28.0234,28.1033,4600.0
2006-01-17 11:00:00,35.21,35.24,35.2,35.24,8500.0,28.1033,28.1272,28.0953,28.1272,8500.0
2006-01-17 11:10:00,35.25,35.29,35.25,35.29,5000.0,28.1352,28.1671,28.1352,28.1671,5000.0
2006-01-17 11:20:00,35.29,35.29,35.26,35.28,4500.0,28.1671,28.1671,28.1432,28.1591,4500.0
2006-01-17 11:30:00,35.28,35.28,35.22,35.22,6900.0,28.1591,28.1591,28.1112,28.1112,6900.0
2006-01-17 11:40:00,35.23,35.29,35.23,35.28,13700.0,28.1192,28.1671,28.1192,28.1591,13700.0
2006-01-17 11:50:00,35.25,35.31,35.25,35.29,7400.0,28.1352,28.1831,28.1352,28.1671,7400.0
2006-01-17 12:00:00,35.3,35.31,35.29,35.29,3000.0,28.1751,28.1831,28.1671,28.1671,3000.0
2006-01-17 12:10:00,35.28,35.29,35.25,35.26,9200.0,28.1591,28.1671,28.1352,28.1432,9200.0
2006-01-17 12:20:00,35.26,35.27,35.13,35.13,8500.0,28.1432,28.1512,28.0394,28.0394,8500.0
2006-01-17 12:30:00,35.13,35.15,35.09,35.12,26100.0,28.0394,28.0554,28.0075,28.0314,26100.0
2006-01-17 12:40:00,35.12,35.16,35.12,35.16,6300.0,28.0314,28.0634,28.0314,28.0634,6300.0
2006-01-17 12:50:00,35.17,35.19,35.17,35.18,8600.0,28.0713,28.0873,28.0713,28.0793,8600.0
2006-01-17 13:00:00,35.17,35.18,35.15,35.15,8000.0,28.0713,28.0793,28.0554,28.0554,8000.0
2006-01-17 13:10:00,35.16,35.16,35.15,35.15,6600.0,28.0634,28.0634,28.0554,28.0554,6600.0
2006-01-17 13:20:00,35.16,35.2,35.16,35.2,6200.0,28.0634,28.0953,28.0634,28.0953,6200.0
2006-01-17 13:30:00,35.21,35.22,35.2,35.22,2900.0,28.1033,28.1112,28.0953,28.1112,2900.0
2006-01-17 13:40:00,35.22,35.22,35.18,35.18,4700.0,28.1112,28.1112,28.0793,28.0793,4700.0
2006-01-17 13:50:00,35.19,35.28,35.19,35.24,8000.0,28.0873,28.1591,28.0873,28.1272,8000.0
2006-01-17 14:00:00,35.25,35.31,35.25,35.31,6900.0,28.1352,28.1831,28.1352,28.1831,6900.0
2006-01-17 14:10:00,35.3,35.3,35.26,35.27,7600.0,28.1751,28.1751,28.1432,28.1512,7600.0
2006-01-17 14:20:00,35.27,35.29,35.26,35.27,6800.0,28.1512,28.1671,28.1432,28.1512,6800.0
2006-01-17 14:30:00,35.28,35.28,35.25,35.26,9800.0,28.1591,28.1591,28.1352,28.1432,9800.0
2006-01-17 14:40:00,35.27,35.29,35.25,35.29,9200.0,28.1512,28.1671,28.1352,28.1671,9200.0
2006-01-17 14:50:00,35.28,35.32,35.27,35.32,9400.0,28.1591,28.1911,28.1512,28.1911,9400.0
2006-01-17 15:00:00,35.32,35.34,35.29,35.33,13100.0,28.1911,28.207,28.1671,28.199,13100.0
2006-01-17 15:10:00,35.31,35.31,35.29,35.29,6800.0,28.1831,28.1831,28.1671,28.1671,6800.0
2006-01-17 15:20:00,35.3,35.33,35.28,35.28,11000.0,28.1751,28.199,28.1591,28.1591,11000.0
2006-01-17 15:30:00,35.28,35.31,35.24,35.25,14400.0,28.1591,28.1831,28.1272,28.1352,14400.0
2006-01-17 15:40:00,35.25,35.25,35.23,35.24,12500.0,28.1352,28.1352,28.1192,28.1272,12500.0
2006-01-17 15:50:00,35.23,35.28,35.23,35.28,34800.0,28.1192,28.1591,28.1192,28.1591,34800.0
2006-01-18 09:30:00,35.2,35.21,35.11,35.11,27600.0,28.0953,28.1033,28.0234,28.0234,27600.0
2006-01-18 09:40:00,35.12,35.17,35.1,35.1,25800.0,28.0314,28.0713,28.0155,28.0155,25800.0
2006-01-18 09:50:00,35.1,35.1,35.0,35.05,9800.0,28.0155,28.0155,27.9356,27.9756,9800.0
2006-01-18 10:00:00,35.04,35.1,35.02,35.06,17600.0,27.9676,28.0155,27.9516,27.9835,17600.0
2006-01-18 10:10:00,35.07,35.1,35.05,35.06,7100.0,27.9915,28.0155,27.9756,27.9835,7100.0
2006-01-18 10:20:00,35.06,35.1,35.04,35.04,8200.0,27.9835,28.0155,27.9676,27.9676,8200.0
2006-01-18 10:30:00,35.04,35.04,34.96,34.96,17200.0,27.9676,27.9676,27.9037,27.9037,17200.0
2006-01-18 10:40:00,34.96,34.96,34.9,34.9,13500.0,27.9037,27.9037,27.8558,27.8558,13500.0
2006-01-18 10:50:00,34.91,34.91,34.89,34.9,14200.0,27.8638,27.8638,27.8478,27.8558,14200.0
2006-01-18 11:00:00,34.89,34.9,34.8,34.81,13400.0,27.8478,27.8558,27.776,27.784,13400.0
2006-01-18 11:10:00,34.84,34.86,34.84,34.85,7700.0,27.8079,27.8239,27.8079,27.8159,7700.0
2006-01-18 11:20:00,34.85,35.04,34.84,35.04,18100.0,27.8159,27.9676,27.8079,27.9676,18100.0
2006-01-18 11:30:00,35.03,35.03,34.88,34.91,12900.0,27.9596,27.9596,27.8399,27.8638,12900.0
2006-01-18 11:40:00,34.9,34.9,34.83,34.86,8400.0,27.8558,27.8558,27.8,27.8239,8400.0
2006-01-18 11:50:00,34.86,34.86,34.82,34.86,8700.0,27.8239,27.8239,27.792,27.8239,8700.0
2006-01-18 12:00:00,34.86,34.88,34.84,34.88,10100.0,27.8239,27.8399,27.8079,27.8399,10100.0
2006-01-18 12:10:00,34.89,35.0,34.88,34.99,15900.0,27.8478,27.9356,27.8399,27.9277,15900.0
2006-01-18 12:20:00,35.0,35.05,34.98,35.03,9100.0,27.9356,27.9756,27.9197,27.9596,9100.0
2006-01-18 12:30:00,35.04,35.09,34.99,35.08,35200.0,27.9676,28.0075,27.9277,27.9995,35200.0
2006-01-18 12:40:00,35.1,35.2,35.09,35.18,11900.0,28.0155,28.0953,28.0075,28.0793,11900.0
2006-01-18 12:50:00,35.18,35.21,35.18,35.2,9200.0,28.0793,28.1033,28.0793,28.0953,9200.0
2006-01-18 13:00:00,35.21,35.23,35.21,35.21,9800.0,28.1033,28.1192,28.1033,28.1033,9800.0
2006-01-18 13:10:00,35.21,35.21,35.2,35.2,7400.0,28.1033,28.1033,28.0953,28.0953,7400.0
2006-01-18 13:20:00,35.2,35.21,35.16,35.17,7800.0,28.0953,28.1033,28.0634,28.0713,7800.0
2006-01-18 13:30:00,35.16,35.18,35.12,35.13,18900.0,28.0634,28.0793,28.0314,28.0394,18900.0
2006-01-18 13:40:00,35.14,35.18,35.13,35.18,7400.0,28.0474,28.0793,28.0394,28.0793,7400.0
2006-01-18 13:50:00,35.2,35.2,35.18,35.18,4700.0,28.0953,28.0953,28.0793,28.0793,4700.0
2006-01-18 14:00:00,35.18,35.23,35.18,35.2,9500.0,28.0793,28.1192,28.0793,28.0953,9500.0
2006-01-18 14:10:00,35.2,35.25,35.19,35.25,6600.0,28.0953,28.1352,28.0873,28.1352,6600.0
2006-01-18 14:20:00,35.28,35.28,35.21,35.23,3800.0,28.1591,28.1591,28.1033,28.1192,3800.0
2006-01-18 14:30:00,35.24,35.27,35.21,35.23,21900.0,28.1272,28.1512,28.1033,28.1192,21900.0
2006-01-18 14:40:00,35.24,35.24,35.14,35.15,7300.0,28.1272,28.1272,28.0474,28.0554,7300.0
2006-01-18 14:50:00,35.15,35.15,35.1,35.11,7800.0,28.0554,28.0554,28.0155,28.0234,7800.0
2006-01-18 15:00:00,35.12,35.14,35.09,35.14,11900.0,28.0314,28.0474,28.0075,28.0474,11900.0
2006-01-18 15:10:00,35.14,35.2,35.14,35.16,9600.0,28.0474,28.0953,28.0474,28.0634,9600.0
2006-01-18 15:20:00,35.16,35.2,35.14,35.19,14200.0,28.0634,28.0953,28.0474,28.0873,14200.0
2006-01-18 15:30:00,35.2,35.22,35.18,35.18,15100.0,28.0953,28.1112,28.0793,28.0793,15100.0
2006-01-18 15:40:00,35.19,35.25,35.17,35.25,18700.0,28.0873,28.1352,28.0713,28.1352,18700.0
2006-01-18 15:50:00,35.25,35.26,35.24,35.25,17700.0,28.1352,28.1432,28.1272,28.1352,17700.0
2006-01-19 09:30:00,35.21,35.22,35.17,35.18,20800.0,28.1033,28.1112,28.0713,28.0793,20800.0
2006-01-19 09:40:00,35.18,35.33,35.18,35.3,44400.0,28.0793,28.199,28.0793,28.1751,44400.0
2006-01-19 09:50:00,35.3,35.33,35.26,35.32,7300.0,28.1751,28.199,28.1432,28.1911,7300.0
2006-01-19 10:00:00,35.33,35.33,35.25,35.25,9200.0,28.199,28.199,28.1352,28.1352,9200.0
2006-01-19 10:10:00,35.24,35.35,35.24,35.34,48100.0,28.1272,28.215,28.1272,28.207,48100.0
2006-01-19 10:20:00,35.33,35.33,35.3,35.31,3600.0,28.199,28.199,28.1751,28.1831,3600.0
2006-01-19 10:30:00,35.31,35.32,35.25,35.25,13700.0,28.1831,28.1911,28.1352,28.1352,13700.0
2006-01-19 10:40:00,35.25,35.26,35.25,35.25,8700.0,28.1352,28.1432,28.1352,28.1352,8700.0
2006-01-19 10:50:00,35.25,35.26,35.25,35.25,14000.0,28.1352,28.1432,28.1352,28.1352,14000.0
2006-01-19 11:00:00,35.26,35.29,35.25,35.25,8400.0,28.1432,28.1671,28.1352,28.1352,8400.0
2006-01-19 11:10:00,35.25,35.27,35.21,35.23,6500.0,28.1352,28.1512,28.1033,28.1192,6500.0
2006-01-19 11:20:00,35.22,35.24,35.2,35.24,12000.0,28.1112,28.1272,28.0953,28.1272,12000.0
2006-01-19 11:30:00,35.23,35.24,35.21,35.23,5000.0,28.1192,28.1272,28.1033,28.1192,5000.0
2006-01-19 11:40:00,35.22,35.25,35.2,35.25,5100.0,28.1112,28.1352,28.0953,28.1352,5100.0
2006-01-19 11:50:00,35.25,35.32,35.25,35.31,7500.0,28.1352,28.1911,28.1352,28.1831,7500.0
2006-01-19 12:00:00,35.3,35.33,35.27,35.27,7600.0,28.1751,28.199,28.1512,28.1512,7600.0
2006-01-19 12:10:00,35.27,35.33,35.27,35.31,5600.0,28.1512,28.199,28.1512,28.1831,5600.0
2006-01-19 12:20:00,35.3,35.31,35.28,35.31,4800.0,28.1751,28.1831,28.1591,28.1831,4800.0
2006-01-19 12:30:00,35.31,35.31,35.3,35.3,9100.0,28.1831,28.1831,28.1751,28.1751,9100.0
2006-01-19 12:40:00,35.31,35.31,35.3,35.31,2300.0,28.1831,28.1831,28.1751,28.1831,2300.0
2006-01-19 12:50:00,35.32,35.33,35.31,35.31,5500.0,28.1911,28.199,28.1831,28.1831,5500.0
2006-01-19 13:00:00,35.31,35.35,35.28,35.34,18000.0,28.1831,28.215,28.1591,28.207,18000.0
2006-01-19 13:10:00,35.34,35.35,35.32,35.33,5600.0,28.207,28.215,28.1911,28.199,5600.0
2006-01-19 13:20:00,35.34,35.35,35.31,35.31,7700.0,28.207,28.215,28.1831,28.1831,7700.0
2006-01-19 13:30:00,35.33,35.34,35.33,35.33,12200.0,28.199,28.207,28.199,28.199,12200.0
2006-01-19 13:40:00,35.34,35.39,35.34,35.37,18500.0,28.207,28.2469,28.207,28.231,18500.0
2006-01-19 13:50:00,35.37,35.37,35.32,35.33,17400.0,28.231,28.231,28.1911,28.199,17400.0
2006-01-19 14:00:00,35.33,35.34,35.28,35.3,16200.0,28.199,28.207,28.1591,28.1751,16200.0
2006-01-19 14:10:00,35.3,35.31,35.26,35.27,36800.0,28.1751,28.1831,28.1432,28.1512,36800.0
2006-01-19 14:20:00,35.27,35.32,35.27,35.3,12300.0,28.1512,28.1911,28.1512,28.1751,12300.0
2006-01-19 14:30:00,35.31,35.33,35.29,35.3,9600.0,28.1831,28.199,28.1671,28.1751,9600.0
2006-01-19 14:40:00,35.3,35.3,35.28,35.29,9600.0,28.1751,28.1751,28.1591,28.1671,9600.0
2006-01-19 14:50:00,35.28,35.4,35.28,35.38,17700.0,28.1591,28.2549,28.1591,28.2389,17700.0
2006-01-19 15:00:00,35.39,35.41,35.36,35.38,36900.0,28.2469,28.2629,28.223,28.2389,36900.0
2006-01-19 15:10:00,35.37,35.39,35.33,35.36,20900.0,28.231,28.2469,28.199,28.223,20900.0
2006-01-19 15:20:00,35.37,35.37,35.36,35.37,6400.0,28.231,28.231,28.223,28.231,6400.0
2006-01-19 15:30:00,35.38,35.44,35.38,35.42,13700.0,28.2389,28.2868,28.2389,28.2709,13700.0
2006-01-19 15:40:00,35.42,35.43,35.4,35.41,12100.0,28.2709,28.2789,28.2549,28.2629,12100.0
2006-01-19 15:50:00,35.41,35.47,35.41,35.42,64400.0,28.2629,28.3108,28.2629,28.2709,64400.0
2006-01-20 09:30:00,35.42,35.42,35.32,35.37,43000.0,28.2709,28.2709,28.1911,28.231,43000.0
2006-01-20 09:40:00,35.35,35.36,35.25,35.26,9100.0,28.215,28.223,28.1352,28.1432,9100.0
2006-01-20 09:50:00,35.27,35.32,35.26,35.31,10400.0,28.1512,28.1911,28.1432,28.1831,10400.0
2006-01-20 10:00:00,35.31,35.35,35.29,35.34,5700.0,28.1831,28.215,28.1671,28.207,5700.0
2006-01-20 10:10:00,35.35,35.36,35.25,35.27,27200.0,28.215,28.223,28.1352,28.1512,27200.0
2006-01-20 10:20:00,35.27,35.3,35.25,35.25,10200.0,28.1512,28.1751,28.1352,28.1352,10200.0
2006-01-20 10:30:00,35.25,35.29,35.24,35.26,18400.0,28.1352,28.1671,28.1272,28.1432,18400.0
2006-01-20 10:40:00,35.26,35.3,35.18,35.24,20600.0,28.1432,28.1751,28.0793,28.1272,20600.0
2006-01-20 10:50:00,35.24,35.27,35.13,35.27,37800.0,28.1272,28.1512,28.0394,28.1512,37800.0
2006-01-20 11:00:00,35.26,35.26,35.19,35.24,10000.0,28.1432,28.1432,28.0873,28.1272,10000.0
2006-01-20 11:10:00,35.24,35.29,35.2,35.23,8400.0,28.1272,28.1671,28.0953,28.1192,8400.0
2006-01-20 11:20:00,35.22,35.3,35.18,35.26,25000.0,28.1112,28.1751,28.0793,28.1432,25000.0
2006-01-20 11:30:00,35.25,35.25,35.18,35.19,6600.0,28.1352,28.1352,28.0793,28.0873,6600.0
2006-01-20 11:40:00,35.19,35.19,35.08,35.09,18200.0,28.0873,28.0873,27.9995,28.0075,18200.0
2006-01-20 11:50:00,35.09,35.1,35.04,35.04,14300.0,28.0075,28.0155,27.9676,27.9676,14300.0
2006-01-20 12:00:00,35.05,35.13,35.05,35.11,5800.0,27.9756,28.0394,27.9756,28.0234,5800.0
2006-01-20 12:10:00,35.12,35.12,35.07,35.1,13300.0,28.0314,28.0314,27.9915,28.0155,13300.0
2006-01-20 12:20:00,35.11,35.17,35.11,35.17,9700.0,28.0234,28.0713,28.0234,28.0713,9700.0
2006-01-20 12:30:00,35.16,35.18,35.15,35.17,6800.0,28.0634,28.0793,28.0554,28.0713,6800.0
2006-01-20 12:40:00,35.17,35.18,35.14,35.15,10800.0,28.0713,28.0793,28.0474,28.0554,10800.0
2006-01-20 12:50:00,35.16,35.21,35.16,35.21,6200.0,28.0634,28.1033,28.0634,28.1033,6200.0
2006-01-20 13:00:00,35.21,35.23,35.2,35.23,30500.0,28.1033,28.1192,28.0953,28.1192,30500.0
2006-01-20 13:10:00,35.23,35.24,35.23,35.23,7000.0,28.1192,28.1272,28.1192,28.1192,7000.0
2006-01-20 13:20:00,35.23,35.27,35.23,35.26,5100.0,28.1192,28.1512,28.1192,28.1432,5100.0
2006-01-20 13:30:00,35.26,35.29,35.26,35.28,10600.0,28.1432,28.1671,28.1432,28.1591,10600.0
2006-01-20 13:40:00,35.29,35.29,35.27,35.27,6200.0,28.1671,28.1671,28.1512,28.1512,6200.0
2006-01-20 13:50:00,35.27,35.27,35.24,35.25,8500.0,28.1512,28.1512,28.1272,28.1352,8500.0
2006-01-20 14:00:00,35.25,35.25,35.21,35.22,20000.0,28.1352,28.1352,28.1033,28.1112,20000.0
2006-01-20 14:10:00,35.23,35.29,35.22,35.28,34400.0,28.1192,28.1671,28.1112,28.1591,34400.0
2006-01-20 14:20:00,35.28,35.31,35.26,35.31,13900.0,28.1591,28.1831,28.1432,28.1831,13900.0
2006-01-20 14:30:00,35.32,35.32,35.25,35.25,9800.0,28.1911,28.1911,28.1352,28.1352,9800.0
2006-01-20 14:40:00,35.25,35.25,35.23,35.24,15200.0,28.1352,28.1352,28.1192,28.1272,15200.0
2006-01-20 14:50:00,35.23,35.23,35.19,35.19,15300.0,28.1192,28.1192,28.0873,28.0873,15300.0
2006-01-20 15:00:00,35.19,35.2,35.17,35.18,14400.0,28.0873,28.0953,28.0713,28.0793,14400.0
2006-01-20 15:10:00,35.18,35.18,35.15,35.16,15900.0,28.0793,28.0793,28.0554,28.0634,15900.0
2006-01-20 15:20:00,35.16,35.17,35.11,35.12,40300.0,28.0634,28.0713,28.0234,28.0314,40300.0
2006-01-20 15:30:00,35.13,35.14,35.09,35.09,13500.0,28.0394,28.0474,28.0075,28.0075,13500.0
2006-01-20 15:40:00,35.11,35.11,35.05,35.06,20800.0,28.0234,28.0234,27.9756,27.9835,20800.0
2006-01-20 15:50:00,35.06,35.07,35.01,35.02,64600.0,27.9835,27.9915,27.9436,27.9516,64600.0
2006-01-23 09:30:00,35.02,35.15,35.02,35.09,15300.0,27.9516,28.0554,27.9516,28.0075,15300.0
2006-01-23 09:40:00,35.08,35.24,35.08,35.15,15800.0,27.9995,28.1272,27.9995,28.0554,15800.0
2006-01-23 09:50:00,35.16,35.24,35.14,35.22,11200.0,28.0634,28.1272,28.0474,28.1112,11200.0
2006-01-23 10:00:00,35.23,35.31,35.2,35.3,15000.0,28.1192,28.1831,28.0953,28.1751,15000.0
2006-01-23 10:10:00,35.33,35.42,35.31,35.42,17300.0,28.199,28.2709,28.1831,28.2709,17300.0
2006-01-23 10:20:00,35.43,35.47,35.35,35.4,11100.0,28.2789,28.3108,28.215,28.2549,11100.0
2006-01-23 10:30:00,35.41,35.42,35.24,35.27,10600.0,28.2629,28.2709,28.1272,28.1512,10600.0
2006-01-23 10:40:00,35.27,35.33,35.25,35.33,4400.0,28.1512,28.199,28.1352,28.199,4400.0
2006-01-23 10:50:00,35.31,35.36,35.31,35.36,5700.0,28.1831,28.223,28.1831,28.223,5700.0
2006-01-23 11:00:00,35.36,35.39,35.36,35.38,5800.0,28.223,28.2469,28.223,28.2389,5800.0
2006-01-23 11:10:00,35.39,35.46,35.39,35.45,11300.0,28.2469,28.3028,28.2469,28.2948,11300.0
2006-01-23 11:20:00,35.45,35.49,35.45,35.48,7800.0,28.2948,28.3267,28.2948,28.3188,7800.0
2006-01-23 11:30:00,35.48,35.54,35.44,35.53,22300.0,28.3188,28.3667,28.2868,28.3587,22300.0
2006-01-23 11:40:00,35.54,35.58,35.54,35.57,6300.0,28.3667,28.3986,28.3667,28.3906,6300.0
2006-01-23 11:50:00,35.57,35.64,35.57,35.63,9000.0,28.3906,28.4465,28.3906,28.4385,9000.0
2006-01-23 12:00:00,35.63,35.63,35.53,35.53,14700.0,28.4385,28.4385,28.3587,28.3587,14700.0
2006-01-23 12:10:00,35.54,35.54,35.44,35.45,10200.0,28.3667,28.3667,28.2868,28.2948,10200.0
2006-01-23 12:20:00,35.47,35.47,35.4,35.4,10300.0,28.3108,28.3108,28.2549,28.2549,10300.0
2006-01-23 12:30:00,35.41,35.41,35.4,35.41,9200.0,28.2629,28.2629,28.2549,28.2629,9200.0
2006-01-23 12:40:00,35.42,35.42,35.34,35.37,12400.0,28.2709,28.2709,28.207,28.231,12400.0
2006-01-23 12:50:00,35.38,35.47,35.38,35.47,5900.0,28.2389,28.3108,28.2389,28.3108,5900.0
2006-01-23 13:00:00,35.47,35.52,35.47,35.52,5500.0,28.3108,28.3507,28.3108,28.3507,5500.0
2006-01-23 13:10:00,35.52,35.53,35.49,35.5,6300.0,28.3507,28.3587,28.3267,28.3347,6300.0
2006-01-23 13:20:00,35.51,35.6,35.5,35.59,9700.0,28.3427,28.4145,28.3347,28.4066,9700.0
2006-01-23 13:30:00,35.59,35.61,35.58,35.58,7200.0,28.4066,28.4225,28.3986,28.3986,7200.0
2006-01-23 13:40:00,35.58,35.59,35.53,35.57,7100.0,28.3986,28.4066,28.3587,28.3906,7100.0
2006-01-23 13:50:00,35.57,35.58,35.54,35.56,8800.0,28.3906,28.3986,28.3667,28.3826,8800.0
2006-01-23 14:00:00,35.56,35.56,35.5,35.53,16100.0,28.3826,28.3826,28.3347,28.3587,16100.0
2006-01-23 14:10:00,35.49,35.5,35.41,35.48,10400.0,28.3267,28.3347,28.2629,28.3188,10400.0
2006-01-23 14:20:00,35.5,35.51,35.46,35.46,6600.0,28.3347,28.3427,28.3028,28.3028,6600.0
2006-01-23 14:30:00,35.47,35.51,35.43,35.5,28600.0,28.3108,28.3427,28.2789,28.3347,28600.0
2006-01-23 14:40:00,35.47,35.53,35.47,35.53,6900.0,28.3108,28.3587,28.3108,28.3587,6900.0
2006-01-23 14:50:00,35.52,35.55,35.51,35.55,9200.0,28.3507,28.3746,28.3427,28.3746,9200.0
2006-01-23 15:00:00,35.55,35.56,35.52,35.53,7400.0,28.3746,28.3826,28.3507,28.3587,7400.0
2006-01-23 15:10:00,35.52,35.52,35.45,35.48,10700.0,28.3507,28.3507,28.2948,28.3188,10700.0
2006-01-23 15:20:00,35.48,35.52,35.46,35.48,11300.0,28.3188,28.3507,28.3028,28.3188,11300.0
2006-01-23 15:30:00,35.48,35.53,35.48,35.5,22500.0,28.3188,28.3587,28.3188,28.3347,22500.0
2006-01-23 15:40:00,35.5,35.55,35.5,35.55,57100.0,28.3347,28.3746,28.3347,28.3746,57100.0
2006-01-23 15:50:00,35.55,35.55,35.49,35.5,35300.0,28.3746,28.3746,28.3267,28.3347,35300.0
2006-01-24 09:30:00,35.6,35.64,35.44,35.54,31100.0,28.4145,28.4465,28.2868,28.3667,31100.0
2006-01-24 09:40:00,35.54,35.77,35.52,35.69,12200.0,28.3667,28.5502,28.3507,28.4864,12200.0
2006-01-24 09:50:00,35.7,35.74,35.68,35.71,10800.0,28.4944,28.5263,28.4784,28.5023,10800.0
2006-01-24 10:00:00,35.71,35.79,35.7,35.74,20400.0,28.5023,28.5662,28.4944,28.5263,20400.0
2006-01-24 10:10:00,35.74,35.82,35.72,35.8,12300.0,28.5263,28.5901,28.5103,28.5742,12300.0
2006-01-24 10:20:00,35.8,35.8,35.71,35.73,38300.0,28.5742,28.5742,28.5023,28.5183,38300.0
2006-01-24 10:30:00,35.73,35.8,35.72,35.79,18000.0,28.5183,28.5742,28.5103,28.5662,18000.0
2006-01-24 10:40:00,35.79,35.8,35.76,35.77,12600.0,28.5662,28.5742,28.5422,28.5502,12600.0
2006-01-24 10:50:00,35.76,35.78,35.72,35.72,12500.0,28.5422,28.5582,28.5103,28.5103,12500.0
2006-01-24 11:00:00,35.74,35.75,35.69,35.7,10100.0,28.5263,28.5343,28.4864,28.4944,10100.0
2006-01-24 11:10:00,35.72,35.73,35.69,35.69,8800.0,28.5103,28.5183,28.4864,28.4864,8800.0
2006-01-24 11:20:00,35.7,35.77,35.7,35.76,10800.0,28.4944,28.5502,28.4944,28.5422,10800.0
2006-01-24 11:30:00,35.76,35.78,35.75,35.77,7400.0,28.5422,28.5582,28.5343,28.5502,7400.0
2006-01-24 11:40:00,35.77,35.78,35.71,35.75,14700.0,28.5502,28.5582,28.5023,28.5343,14700.0
2006-01-24 11:50:00,35.75,35.81,35.73,35.77,7400.0,28.5343,28.5822,28.5183,28.5502,7400.0
2006-01-24 12:00:00,35.78,35.81,35.78,35.81,11400.0,28.5582,28.5822,28.5582,28.5822,11400.0
2006-01-24 12:10:00,35.83,35.85,35.72,35.72,7300.0,28.5981,28.6141,28.5103,28.5103,7300.0
2006-01-24 12:20:00,35.74,35.75,35.72,35.74,7400.0,28.5263,28.5343,28.5103,28.5263,7400.0
2006-01-24 12:30:00,35.74,35.78,35.74,35.78,8600.0,28.5263,28.5582,28.5263,28.5582,8600.0
2006-01-24 12:40:00,35.78,35.81,35.78,35.81,6500.0,28.5582,28.5822,28.5582,28.5822,6500.0
2006-01-24 12:50:00,35.8,35.91,35.8,35.88,13900.0,28.5742,28.662,28.5742,28.638,13900.0
2006-01-24 13:00:00,35.87,35.88,35.79,35.8,7100.0,28.63,28.638,28.5662,28.5742,7100.0
2006-01-24 13:10:00,35.81,35.82,35.79,35.82,10600.0,28.5822,28.5901,28.5662,28.5901,10600.0
2006-01-24 13:20:00,35.82,35.82,35.74,35.78,13300.0,28.5901,28.5901,28.5263,28.5582,13300.0
2006-01-24 13:30:00,35.78,35.8,35.78,35.79,5900.0,28.5582,28.5742,28.5582,28.5662,5900.0
2006-01-24 13:40:00,35.8,35.8,35.75,35.77,6900.0,28.5742,28.5742,28.5343,28.5502,6900.0
2006-01-24 13:50:00,35.77,35.84,35.76,35.84,6400.0,28.5502,28.6061,28.5422,28.6061,6400.0
2006-01-24 14:00:00,35.85,35.92,35.84,35.85,19200.0,28.6141,28.67,28.6061,28.6141,19200.0
2006-01-24 14:10:00,35.85,35.93,35.85,35.89,11900.0,28.6141,28.6779,28.6141,28.646,11900.0
2006-01-24 14:20:00,35.89,35.9,35.85,35.9,20800.0,28.646,28.654,28.6141,28.654,20800.0
2006-01-24 14:30:00,35.89,35.95,35.88,35.94,9200.0,28.646,28.6939,28.638,28.6859,9200.0
2006-01-24 14:40:00,35.95,35.97,35.95,35.95,13100.0,28.6939,28.7099,28.6939,28.6939,13100.0
2006-01-24 14:50:00,35.96,35.97,35.92,35.92,28900.0,28.7019,28.7099,28.67,28.67,28900.0
2006-01-24 15:00:00,35.92,35.94,35.92,35.93,11800.0,28.67,28.6859,28.67,28.6779,11800.0
2006-01-24 15:10:00,35.91,35.91,35.87,35.89,8600.0,28.662,28.662,28.63,28.646,8600.0
2006-01-24 15:20:00,35.88,35.9,35.88,35.9,12700.0,28.638,28.654,28.638,28.654,12700.0
2006-01-24 15:30:00,35.9,35.91,35.89,35.89,15900.0,28.654,28.662,28.646,28.646,15900.0
2006-01-24 15:40:00,35.89,35.89,35.87,35.87,17800.0,28.646,28.646,28.63,28.63,17800.0
2006-01-24 15:50:00,35.88,35.93,35.87,35.91,25800.0,28.638,28.6779,28.63,28.662,25800.0
2006-01-25 09:30:00,35.92,35.95,35.91,35.94,17400.0,28.67,28.6939,28.662,28.6859,17400.0
2006-01-25 09:40:00,35.93,35.95,35.85,35.92,18100.0,28.6779,28.6939,28.6141,28.67,18100.0
2006-01-25 09:50:00,35.92,35.96,35.92,35.95,10400.0,28.67,28.7019,28.67,28.6939,10400.0
2006-01-25 10:00:00,35.93,35.97,35.9,35.91,10800.0,28.6779,28.7099,28.654,28.662,10800.0
2006-01-25 10:10:00,35.9,35.9,35.82,35.84,20800.0,28.654,28.654,28.5901,28.6061,20800.0
2006-01-25 10:20:00,35.83,35.84,35.75,35.81,16500.0,28.5981,28.6061,28.5343,28.5822,16500.0
2006-01-25 10:30:00,35.8,35.81,35.78,35.8,20300.0,28.5742,28.5822,28.5582,28.5742,20300.0
2006-01-25 10:40:00,35.8,35.99,35.8,35.98,39300.0,28.5742,28.7258,28.5742,28.7178,39300.0
2006-01-25 10:50:00,35.98,36.09,35.98,36.09,14300.0,28.7178,28.8056,28.7178,28.8056,14300.0
2006-01-25 11:00:00,36.09,36.14,36.06,36.06,9600.0,28.8056,28.8456,28.7817,28.7817,9600.0
2006-01-25 11:10:00,36.06,36.2,36.04,36.2,18600.0,28.7817,28.8934,28.7657,28.8934,18600.0
2006-01-25 11:20:00,36.18,36.2,36.13,36.14,21700.0,28.8775,28.8934,28.8376,28.8456,21700.0
2006-01-25 11:30:00,36.15,36.15,36.03,36.07,22200.0,28.8535,28.8535,28.7578,28.7897,22200.0
2006-01-25 11:40:00,36.08,36.09,36.0,36.01,13800.0,28.7977,28.8056,28.7338,28.7418,13800.0
2006-01-25 11:50:00,36.01,36.02,36.0,36.02,28000.0,28.7418,28.7498,28.7338,28.7498,28000.0
2006-01-25 12:00:00,36.02,36.07,36.0,36.03,37100.0,28.7498,28.7897,28.7338,28.7578,37100.0
2006-01-25 12:10:00,36.02,36.02,36.0,36.01,32700.0,28.7498,28.7498,28.7338,28.7418,32700.0
2006-01-25 12:20:00,36.01,36.02,36.0,36.02,27400.0,28.7418,28.7498,28.7338,28.7498,27400.0
2006-01-25 12:30:00,36.02,36.05,36.0,36.04,21400.0,28.7498,28.7737,28.7338,28.7657,21400.0
2006-01-25 12:40:00,36.04,36.05,36.0,36.0,12300.0,28.7657,28.7737,28.7338,28.7338,12300.0
2006-01-25 12:50:00,36.0,36.0,35.93,35.95,24100.0,28.7338,28.7338,28.6779,28.6939,24100.0
2006-01-25 13:00:00,35.97,36.03,35.96,36.02,15200.0,28.7099,28.7578,28.7019,28.7498,15200.0
2006-01-25 13:10:00,36.0,36.0,35.99,35.99,8000.0,28.7338,28.7338,28.7258,28.7258,8000.0
2006-01-25 13:20:00,35.98,36.02,35.92,35.92,16200.0,28.7178,28.7498,28.67,28.67,16200.0
2006-01-25 13:30:00,35.93,35.93,35.9,35.91,9500.0,28.6779,28.6779,28.654,28.662,9500.0
2006-01-25 13:40:00,35.91,35.91,35.83,35.83,39600.0,28.662,28.662,28.5981,28.5981,39600.0
2006-01-25 13:50:00,35.83,35.88,35.82,35.87,11200.0,28.5981,28.638,28.5901,28.63,11200.0
2006-01-25 14:00:00,35.87,35.89,35.82,35.89,16000.0,28.63,28.646,28.5901,28.646,16000.0
2006-01-25 14:10:00,35.88,35.91,35.85,35.85,9000.0,28.638,28.662,28.6141,28.6141,9000.0
2006-01-25 14:20:00,35.85,35.86,35.76,35.76,12000.0,28.6141,28.6221,28.5422,28.5422,12000.0
2006-01-25 14:30:00,35.76,35.77,35.75,35.77,11500.0,28.5422,28.5502,28.5343,28.5502,11500.0
2006-01-25 14:40:00,35.77,35.79,35.75,35.76,34400.0,28.5502,28.5662,28.5343,28.5422,34400.0
2006-01-25 14:50:00,35.77,35.79,35.75,35.76,22700.0,28.5502,28.5662,28.5343,28.5422,22700.0
2006-01-25 15:00:00,35.76,35.81,35.76,35.78,16700.0,28.5422,28.5822,28.5422,28.5582,16700.0
2006-01-25 15:10:00,35.78,35.81,35.77,35.77,17400.0,28.5582,28.5822,28.5502,28.5502,17400.0
2006-01-25 15:20:00,35.77,35.79,35.75,35.77,16200.0,28.5502,28.5662,28.5343,28.5502,16200.0
2006-01-25 15:30:00,35.78,35.78,35.75,35.75,10700.0,28.5582,28.5582,28.5343,28.5343,10700.0
2006-01-25 15:40:00,35.75,35.81,35.75,35.77,38300.0,28.5343,28.5822,28.5343,28.5502,38300.0
2006-01-25 15:50:00,35.78,35.82,35.72,35.76,48400.0,28.5582,28.5901,28.5103,28.5422,48400.0
2006-01-26 09:30:00,35.9,35.96,35.9,35.94,21200.0,28.654,28.7019,28.654,28.6859,21200.0
2006-01-26 09:40:00,35.93,36.1,35.87,36.09,14200.0,28.6779,28.8136,28.63,28.8056,14200.0
2006-01-26 09:50:00,36.1,36.13,36.04,36.04,9900.0,28.8136,28.8376,28.7657,28.7657,9900.0
2006-01-26 10:00:00,36.04,36.05,36.03,36.05,11400.0,28.7657,28.7737,28.7578,28.7737,11400.0
2006-01-26 10:10:00,36.04,36.05,35.91,35.91,8100.0,28.7657,28.7737,28.662,28.662,8100.0
2006-01-26 10:20:00,35.91,35.91,35.79,35.81,30200.0,28.662,28.662,28.5662,28.5822,30200.0
2006-01-26 10:30:00,35.8,35.83,35.79,35.81,31500.0,28.5742,28.5981,28.5662,28.5822,31500.0
2006-01-26 10:40:00,35.81,35.9,35.81,35.9,12900.0,28.5822,28.654,28.5822,28.654,12900.0
2006-01-26 10:50:00,35.9,35.93,35.89,35.93,6200.0,28.654,28.6779,28.646,28.6779,6200.0
2006-01-26 11:00:00,35.93,35.93,35.87,35.87,8900.0,28.6779,28.6779,28.63,28.63,8900.0
2006-01-26 11:10:00,35.86,35.86,35.83,35.86,6200.0,28.6221,28.6221,28.5981,28.6221,6200.0
2006-01-26 11:20:00,35.86,35.91,35.86,35.91,11200.0,28.6221,28.662,28.6221,28.662,11200.0
2006-01-26 11:30:00,35.91,35.98,35.91,35.96,10200.0,28.662,28.7178,28.662,28.7019,10200.0
2006-01-26 11:40:00,35.97,36.0,35.97,36.0,14400.0,28.7099,28.7338,28.7099,28.7338,14400.0
2006-01-26 11:50:00,36.0,36.0,35.99,36.0,5100.0,28.7338,28.7338,28.7258,28.7338,5100.0
2006-01-26 12:00:00,36.0,36.0,35.9,36.0,32600.0,28.7338,28.7338,28.654,28.7338,32600.0
2006-01-26 12:10:00,36.0,36.01,35.99,36.01,9100.0,28.7338,28.7418,28.7258,28.7418,9100.0
2006-01-26 12:20:00,36.01,36.04,36.01,36.04,5600.0,28.7418,28.7657,28.7418,28.7657,5600.0
2006-01-26 12:30:00,36.04,36.04,35.86,35.9,37000.0,28.7657,28.7657,28.6221,28.654,37000.0
2006-01-26 12:40:00,35.9,35.98,35.9,35.98,11300.0,28.654,28.7178,28.654,28.7178,11300.0
2006-01-26 12:50:00,35.98,35.99,35.91,35.91,6700.0,28.7178,28.7258,28.662,28.662,6700.0
2006-01-26 13:00:00,35.91,35.93,35.89,35.92,6300.0,28.662,28.6779,28.646,28.67,6300.0
2006-01-26 13:10:00,35.91,35.98,35.91,35.98,5900.0,28.662,28.7178,28.662,28.7178,5900.0
2006-01-26 13:20:00,35.98,35.98,35.93,35.93,6000.0,28.7178,28.7178,28.6779,28.6779,6000.0
2006-01-26 13:30:00,35.91,35.91,35.85,35.85,3100.0,28.662,28.662,28.6141,28.6141,3100.0
2006-01-26 13:40:00,35.85,35.85,35.81,35.84,10400.0,28.6141,28.6141,28.5822,28.6061,10400.0
2006-01-26 13:50:00,35.83,35.92,35.83,35.92,9700.0,28.5981,28.67,28.5981,28.67,9700.0
2006-01-26 14:00:00,35.93,35.94,35.91,35.92,14600.0,28.6779,28.6859,28.662,28.67,14600.0
2006-01-26 14:10:00,35.92,35.93,35.91,35.93,21300.0,28.67,28.6779,28.662,28.6779,21300.0
2006-01-26 14:20:00,35.93,35.94,35.91,35.91,6700.0,28.6779,28.6859,28.662,28.662,6700.0
2006-01-26 14:30:00,35.89,35.9,35.87,35.88,6900.0,28.646,28.654,28.63,28.638,6900.0
2006-01-26 14:40:00,35.87,35.88,35.74,35.88,61100.0,28.63,28.638,28.5263,28.638,61100.0
2006-01-26 14:50:00,35.88,35.9,35.8,35.84,26800.0,28.638,28.654,28.5742,28.6061,26800.0
2006-01-26 15:00:00,35.84,35.89,35.81,35.89,7300.0,28.6061,28.646,28.5822,28.646,7300.0
2006-01-26 15:10:00,35.88,35.89,35.79,35.88,22100.0,28.638,28.646,28.5662,28.638,22100.0
2006-01-26 15:20:00,35.88,35.9,35.87,35.89,21000.0,28.638,28.654,28.63,28.646,21000.0
2006-01-26 15:30:00,35.89,35.9,35.87,35.87,33700.0,28.646,28.654,28.63,28.63,33700.0
2006-01-26 15:40:00,35.86,35.87,35.79,35.79,54300.0,28.6221,28.63,28.5662,28.5662,54300.0
2006-01-26 15:50:00,35.79,35.79,35.78,35.78,47600.0,28.5662,28.5662,28.5582,28.5582,47600.0
2006-01-27 09:30:00,35.78,35.8,35.67,35.67,19500.0,28.5582,28.5742,28.4704,28.4704,19500.0
2006-01-27 09:40:00,35.68,35.85,35.68,35.77,15100.0,28.4784,28.6141,28.4784,28.5502,15100.0
2006-01-27 09:50:00,35.77,35.77,35.53,35.53,24600.0,28.5502,28.5502,28.3587,28.3587,24600.0
2006-01-27 10:00:00,35.53,35.72,35.51,35.69,18100.0,28.3587,28.5103,28.3427,28.4864,18100.0
2006-01-27 10:10:00,35.69,35.75,35.69,35.74,13900.0,28.4864,28.5343,28.4864,28.5263,13900.0
2006-01-27 10:20:00,35.73,35.75,35.69,35.7,18200.0,28.5183,28.5343,28.4864,28.4944,18200.0
2006-01-27 10:30:00,35.69,35.7,35.63,35.64,9500.0,28.4864,28.4944,28.4385,28.4465,9500.0
2006-01-27 10:40:00,35.64,35.68,35.64,35.67,14600.0,28.4465,28.4784,28.4465,28.4704,14600.0
2006-01-27 10:50:00,35.71,35.75,35.69,35.75,7300.0,28.5023,28.5343,28.4864,28.5343,7300.0
2006-01-27 11:00:00,35.74,36.18,35.72,35.75,8200.0,28.5263,28.8775,28.5103,28.5343,8200.0
2006-01-27 11:10:00,35.74,35.75,35.72,35.75,7600.0,28.5263,28.5343,28.5103,28.5343,7600.0
2006-01-27 11:20:00,35.74,35.75,35.72,35.75,13400.0,28.5263,28.5343,28.5103,28.5343,13400.0
2006-01-27 11:30:00,35.75,35.77,35.73,35.77,10400.0,28.5343,28.5502,28.5183,28.5502,10400.0
2006-01-27 11:40:00,35.74,35.77,35.72,35.75,17100.0,28.5263,28.5502,28.5103,28.5343,17100.0
2006-01-27 11:50:00,35.74,35.77,35.73,35.75,8800.0,28.5263,28.5502,28.5183,28.5343,8800.0
2006-01-27 12:00:00,35.75,35.76,35.74,35.75,7300.0,28.5343,28.5422,28.5263,28.5343,7300.0
2006-01-27 12:10:00,35.76,35.76,35.74,35.75,9600.0,28.5422,28.5422,28.5263,28.5343,9600.0
2006-01-27 12:20:00,35.75,35.75,35.72,35.74,8600.0,28.5343,28.5343,28.5103,28.5263,8600.0
2006-01-27 12:30:00,35.74,35.77,35.73,35.73,5500.0,28.5263,28.5502,28.5183,28.5183,5500.0
2006-01-27 12:40:00,35.74,35.74,35.62,35.62,10900.0,28.5263,28.5263,28.4305,28.4305,10900.0
2006-01-27 12:50:00,35.63,35.63,35.59,35.6,11500.0,28.4385,28.4385,28.4066,28.4145,11500.0
2006-01-27 13:00:00,35.59,35.6,35.56,35.56,6000.0,28.4066,28.4145,28.3826,28.3826,6000.0
2006-01-27 13:10:00,35.56,35.57,35.54,35.55,8000.0,28.3826,28.3906,28.3667,28.3746,8000.0
2006-01-27 13:20:00,35.54,35.59,35.54,35.58,10200.0,28.3667,28.4066,28.3667,28.3986,10200.0
2006-01-27 13:30:00,35.57,35.58,35.51,35.52,7300.0,28.3906,28.3986,28.3427,28.3507,7300.0
2006-01-27 13:40:00,35.51,35.52,35.48,35.51,5900.0,28.3427,28.3507,28.3188,28.3427,5900.0
2006-01-27 13:50:00,35.51,35.96,35.5,35.54,9000.0,28.3427,28.7019,28.3347,28.3667,9000.0
2006-01-27 14:00:00,35.54,35.95,35.54,35.57,9900.0,28.3667,28.6939,28.3667,28.3906,9900.0
2006-01-27 14:10:00,35.56,35.6,35.56,35.56,7800.0,28.3826,28.4145,28.3826,28.3826,7800.0
2006-01-27 14:20:00,35.57,35.6,35.56,35.59,8800.0,28.3906,28.4145,28.3826,28.4066,8800.0
2006-01-27 14:30:00,35.59,35.61,35.58,35.58,6900.0,28.4066,28.4225,28.3986,28.3986,6900.0
2006-01-27 14:40:00,35.58,35.6,35.57,35.59,12500.0,28.3986,28.4145,28.3906,28.4066,12500.0
2006-01-27 14:50:00,35.59,35.61,35.58,35.61,16800.0,28.4066,28.4225,28.3986,28.4225,16800.0
2006-01-27 15:00:00,35.61,35.62,35.59,35.62,14700.0,28.4225,28.4305,28.4066,28.4305,14700.0
2006-01-27 15:10:00,35.62,35.95,35.62,35.72,20400.0,28.4305,28.6939,28.4305,28.5103,20400.0
2006-01-27 15:20:00,35.72,35.77,35.71,35.77,12500.0,28.5103,28.5502,28.5023,28.5502,12500.0
2006-01-27 15:30:00,35.77,35.78,35.77,35.78,18600.0,28.5502,28.5582,28.5502,28.5582,18600.0
2006-01-27 15:40:00,35.78,35.78,35.75,35.76,13700.0,28.5582,28.5582,28.5343,28.5422,13700.0
2006-01-27 15:50:00,35.76,35.76,35.71,35.72,22200.0,28.5422,28.5422,28.5023,28.5103,22200.0
2006-01-30 09:30:00,35.72,35.82,35.72,35.81,10000.0,28.5103,28.5901,28.5103,28.5822,10000.0
2006-01-30 09:40:00,35.81,35.83,35.56,35.61,9500.0,28.5822,28.5981,28.3826,28.4225,9500.0
2006-01-30 09:50:00,35.62,35.69,35.55,35.55,5600.0,28.4305,28.4864,28.3746,28.3746,5600.0
2006-01-30 10:00:00,35.6,35.74,35.6,35.71,14000.0,28.4145,28.5263,28.4145,28.5023,14000.0
2006-01-30 10:10:00,35.72,35.83,35.67,35.8,9200.0,28.5103,28.5981,28.4704,28.5742,9200.0
2006-01-30 10:20:00,35.8,35.86,35.79,35.85,5700.0,28.5742,28.6221,28.5662,28.6141,5700.0
2006-01-30 10:30:00,35.85,35.89,35.83,35.88,3200.0,28.6141,28.646,28.5981,28.638,3200.0
2006-01-30 10:40:00,35.88,35.9,35.83,35.87,4900.0,28.638,28.654,28.5981,28.63,4900.0
2006-01-30 10:50:00,35.87,35.88,35.84,35.86,2600.0,28.63,28.638,28.6061,28.6221,2600.0
2006-01-30 11:00:00,35.86,35.86,35.82,35.86,3700.0,28.6221,28.6221,28.5901,28.6221,3700.0
2006-01-30 11:10:00,35.82,35.88,35.81,35.82,8200.0,28.5901,28.638,28.5822,28.5901,8200.0
2006-01-30 11:20:00,35.82,35.82,35.7,35.72,4600.0,28.5901,28.5901,28.4944,28.5103,4600.0
2006-01-30 11:30:00,35.72,35.72,35.64,35.65,7000.0,28.5103,28.5103,28.4465,28.4545,7000.0
2006-01-30 11:40:00,35.65,35.65,35.61,35.61,4900.0,28.4545,28.4545,28.4225,28.4225,4900.0
2006-01-30 11:50:00,35.62,35.65,35.61,35.61,10300.0,28.4305,28.4545,28.4225,28.4225,10300.0
2006-01-30 12:00:00,35.61,35.64,35.61,35.64,10800.0,28.4225,28.4465,28.4225,28.4465,10800.0
2006-01-30 12:10:00,35.64,35.73,35.63,35.72,7800.0,28.4465,28.5183,28.4385,28.5103,7800.0
2006-01-30 12:20:00,35.72,35.73,35.72,35.72,2300.0,28.5103,28.5183,28.5103,28.5103,2300.0
2006-01-30 12:30:00,35.73,35.78,35.72,35.78,6000.0,28.5183,28.5582,28.5103,28.5582,6000.0
2006-01-30 12:40:00,35.78,35.84,35.78,35.81,8700.0,28.5582,28.6061,28.5582,28.5822,8700.0
2006-01-30 12:50:00,35.79,35.81,35.73,35.74,5300.0,28.5662,28.5822,28.5183,28.5263,5300.0
2006-01-30 13:00:00,35.73,35.83,35.73,35.83,2300.0,28.5183,28.5981,28.5183,28.5981,2300.0
2006-01-30 13:10:00,35.83,35.83,35.79,35.79,3100.0,28.5981,28.5981,28.5662,28.5662,3100.0
2006-01-30 13:20:00,35.79,35.79,35.74,35.75,2400.0,28.5662,28.5662,28.5263,28.5343,2400.0
2006-01-30 13:30:00,35.75,35.75,35.72,35.74,7000.0,28.5343,28.5343,28.5103,28.5263,7000.0
2006-01-30 13:40:00,35.74,35.79,35.73,35.78,5700.0,28.5263,28.5662,28.5183,28.5582,5700.0
2006-01-30 13:50:00,35.78,35.78,35.75,35.75,7500.0,28.5582,28.5582,28.5343,28.5343,7500.0
2006-01-30 14:00:00,35.76,35.78,35.66,35.69,13300.0,28.5422,28.5582,28.4624,28.4864,13300.0
2006-01-30 14:10:00,35.7,35.7,35.65,35.69,5500.0,28.4944,28.4944,28.4545,28.4864,5500.0
2006-01-30 14:20:00,35.69,35.73,35.69,35.73,5800.0,28.4864,28.5183,28.4864,28.5183,5800.0
2006-01-30 14:30:00,35.74,35.76,35.72,35.76,7200.0,28.5263,28.5422,28.5103,28.5422,7200.0
2006-01-30 14:40:00,35.76,35.78,35.75,35.77,6800.0,28.5422,28.5582,28.5343,28.5502,6800.0
2006-01-30 14:50:00,35.77,35.78,35.76,35.77,5900.0,28.5502,28.5582,28.5422,28.5502,5900.0
2006-01-30 15:00:00,35.77,35.77,35.71,35.76,13500.0,28.5502,28.5502,28.5023,28.5422,13500.0
2006-01-30 15:10:00,35.76,35.78,35.73,35.73,8200.0,28.5422,28.5582,28.5183,28.5183,8200.0
2006-01-30 15:20:00,35.72,35.75,35.71,35.75,8100.0,28.5103,28.5343,28.5023,28.5343,8100.0
2006-01-30 15:30:00,35.75,35.75,35.73,35.73,10200.0,28.5343,28.5343,28.5183,28.5183,10200.0
2006-01-30 15:40:00,35.73,35.73,35.7,35.7,7100.0,28.5183,28.5183,28.4944,28.4944,7100.0
2006-01-30 15:50:00,35.7,35.74,35.69,35.74,35400.0,28.4944,28.5263,28.4864,28.5263,35400.0
2006-01-31 09:30:00,35.51,35.57,35.36,35.5,28600.0,28.3427,28.3906,28.223,28.3347,28600.0
2006-01-31 09:40:00,35.51,35.72,35.51,35.7,12100.0,28.3427,28.5103,28.3427,28.4944,12100.0
2006-01-31 09:50:00,35.68,35.74,35.67,35.73,7200.0,28.4784,28.5263,28.4704,28.5183,7200.0
2006-01-31 10:00:00,35.73,35.78,35.7,35.76,6700.0,28.5183,28.5582,28.4944,28.5422,6700.0
2006-01-31 10:10:00,35.76,35.79,35.75,35.78,6800.0,28.5422,28.5662,28.5343,28.5582,6800.0
2006-01-31 10:20:00,35.79,35.79,35.73,35.74,8300.0,28.5662,28.5662,28.5183,28.5263,8300.0
2006-01-31 10:30:00,35.73,35.75,35.72,35.75,5700.0,28.5183,28.5343,28.5103,28.5343,5700.0
2006-01-31 10:40:00,35.75,35.8,35.75,35.8,5000.0,28.5343,28.5742,28.5343,28.5742,5000.0
2006-01-31 10:50:00,35.8,35.8,35.78,35.79,5500.0,28.5742,28.5742,28.5582,28.5662,5500.0
2006-01-31 11:00:00,35.75,35.79,35.73,35.78,5300.0,28.5343,28.5662,28.5183,28.5582,5300.0
2006-01-31 11:10:00,35.79,35.79,35.75,35.75,7100.0,28.5662,28.5662,28.5343,28.5343,7100.0
2006-01-31 11:20:00,35.75,35.78,35.74,35.75,8800.0,28.5343,28.5582,28.5263,28.5343,8800.0
2006-01-31 11:30:00,35.75,35.76,35.75,35.76,8100.0,28.5343,28.5422,28.5343,28.5422,8100.0
2006-01-31 11:40:00,35.76,35.83,35.75,35.83,13500.0,28.5422,28.5981,28.5343,28.5981,13500.0
2006-01-31 11:50:00,35.84,35.84,35.76,35.77,6000.0,28.6061,28.6061,28.5422,28.5502,6000.0
2006-01-31 12:00:00,35.78,35.87,35.78,35.87,9200.0,28.5582,28.63,28.5582,28.63,9200.0
2006-01-31 12:10:00,35.85,35.87,35.83,35.85,6600.0,28.6141,28.63,28.5981,28.6141,6600.0
2006-01-31 12:20:00,35.86,35.88,35.85,35.88,8800.0,28.6221,28.638,28.6141,28.638,8800.0
2006-01-31 12:30:00,35.88,35.89,35.87,35.89,3700.0,28.638,28.646,28.63,28.646,3700.0
2006-01-31 12:40:00,35.89,35.95,35.88,35.95,6700.0,28.646,28.6939,28.638,28.6939,6700.0
2006-01-31 12:50:00,35.93,35.94,35.92,35.94,4700.0,28.6779,28.6859,28.67,28.6859,4700.0
2006-01-31 13:00:00,35.94,35.95,35.94,35.95,3800.0,28.6859,28.6939,28.6859,28.6939,3800.0
2006-01-31 13:10:00,35.95,35.96,35.88,35.88,7500.0,28.6939,28.7019,28.638,28.638,7500.0
2006-01-31 13:20:00,35.91,35.94,35.89,35.94,3800.0,28.662,28.6859,28.646,28.6859,3800.0
2006-01-31 13:30:00,35.94,35.97,35.88,35.97,13800.0,28.6859,28.7099,28.638,28.7099,13800.0
2006-01-31 13:40:00,35.97,35.97,35.95,35.95,5400.0,28.7099,28.7099,28.6939,28.6939,5400.0
2006-01-31 13:50:00,35.95,35.99,35.94,35.96,21600.0,28.6939,28.7258,28.6859,28.7019,21600.0
2006-01-31 14:00:00,35.93,35.96,35.91,35.94,9100.0,28.6779,28.7019,28.662,28.6859,9100.0
2006-01-31 14:10:00,35.94,35.99,35.89,35.94,16700.0,28.6859,28.7258,28.646,28.6859,16700.0
2006-01-31 14:20:00,35.94,35.95,35.79,35.93,14300.0,28.6859,28.6939,28.5662,28.6779,14300.0
2006-01-31 14:30:00,35.93,35.96,35.84,35.87,10400.0,28.6779,28.7019,28.6061,28.63,10400.0
2006-01-31 14:40:00,35.87,35.9,35.83,35.9,11200.0,28.63,28.654,28.5981,28.654,11200.0
2006-01-31 14:50:00,35.89,35.98,35.84,35.96,14700.0,28.646,28.7178,28.6061,28.7019,14700.0
2006-01-31 15:00:00,35.97,36.0,35.91,35.92,27400.0,28.7099,28.7338,28.662,28.67,27400.0
2006-01-31 15:10:00,35.92,35.95,35.91,35.93,11900.0,28.67,28.6939,28.662,28.6779,11900.0
2006-01-31 15:20:00,35.94,35.96,35.92,35.95,19200.0,28.6859,28.7019,28.67,28.6939,19200.0
2006-01-31 15:30:00,35.95,35.97,35.89,35.89,16500.0,28.6939,28.7099,28.646,28.646,16500.0
2006-01-31 15:40:00,35.88,35.89,35.79,35.83,15000.0,28.638,28.646,28.5662,28.5981,15000.0
2006-01-31 15:50:00,35.83,35.85,35.81,35.81,26200.0,28.5981,28.6141,28.5822,28.5822,26200.0
2006-02-01 09:30:00,34.91,34.91,34.86,34.86,3800.0,27.8638,27.8638,27.8239,27.8239,3800.0
2006-02-01 09:40:00,35.56,35.66,35.44,35.63,36400.0,28.3826,28.4624,28.2868,28.4385,36400.0
2006-02-01 09:50:00,35.64,35.79,35.64,35.77,15400.0,28.4465,28.5662,28.4465,28.5502,15400.0
2006-02-01 10:00:00,35.74,35.74,35.44,35.45,38000.0,28.5263,28.5263,28.2868,28.2948,38000.0
2006-02-01 10:10:00,35.5,35.5,35.05,35.28,170900.0,28.3347,28.3347,27.9756,28.1591,170900.0
2006-02-01 10:20:00,35.29,35.52,35.29,35.51,41200.0,28.1671,28.3507,28.1671,28.3427,41200.0
2006-02-01 10:30:00,35.52,35.52,35.37,35.41,15300.0,28.3507,28.3507,28.231,28.2629,15300.0
2006-02-01 10:40:00,35.4,35.41,35.26,35.31,28500.0,28.2549,28.2629,28.1432,28.1831,28500.0
2006-02-01 10:50:00,35.29,35.39,35.29,35.39,16000.0,28.1671,28.2469,28.1671,28.2469,16000.0
2006-02-01 11:00:00,35.38,35.44,35.38,35.43,13500.0,28.2389,28.2868,28.2389,28.2789,13500.0
2006-02-01 11:10:00,35.43,35.43,35.36,35.37,16000.0,28.2789,28.2789,28.223,28.231,16000.0
2006-02-01 11:20:00,35.37,35.4,35.34,35.38,10500.0,28.231,28.2549,28.207,28.2389,10500.0
2006-02-01 11:30:00,35.38,35.38,35.33,35.34,6900.0,28.2389,28.2389,28.199,28.207,6900.0
2006-02-01 11:40:00,35.33,35.35,35.3,35.33,10100.0,28.199,28.215,28.1751,28.199,10100.0
2006-02-01 11:50:00,35.32,35.39,35.31,35.33,10000.0,28.1911,28.2469,28.1831,28.199,10000.0
2006-02-01 12:00:00,35.34,35.39,35.34,35.37,6600.0,28.207,28.2469,28.207,28.231,6600.0
2006-02-01 12:10:00,35.38,35.38,35.27,35.27,11400.0,28.2389,28.2389,28.1512,28.1512,11400.0
2006-02-01 12:20:00,35.26,35.32,35.25,35.32,15700.0,28.1432,28.1911,28.1352,28.1911,15700.0
2006-02-01 12:30:00,35.35,35.35,35.29,35.33,6700.0,28.215,28.215,28.1671,28.199,6700.0
2006-02-01 12:40:00,35.33,35.35,35.28,35.33,5800.0,28.199,28.215,28.1591,28.199,5800.0
2006-02-01 12:50:00,35.3,35.37,35.3,35.35,6800.0,28.1751,28.231,28.1751,28.215,6800.0
2006-02-01 13:00:00,35.35,35.35,35.28,35.31,10000.0,28.215,28.215,28.1591,28.1831,10000.0
2006-02-01 13:10:00,35.31,35.32,35.24,35.25,12700.0,28.1831,28.1911,28.1272,28.1352,12700.0
2006-02-01 13:20:00,35.26,35.26,35.24,35.26,8600.0,28.1432,28.1432,28.1272,28.1432,8600.0
2006-02-01 13:30:00,35.27,35.28,35.19,35.21,10900.0,28.1512,28.1591,28.0873,28.1033,10900.0
2006-02-01 13:40:00,35.21,35.28,35.19,35.28,12000.0,28.1033,28.1591,28.0873,28.1591,12000.0
2006-02-01 13:50:00,35.28,35.31,35.26,35.31,8700.0,28.1591,28.1831,28.1432,28.1831,8700.0
2006-02-01 14:00:00,35.31,35.44,35.31,35.42,14500.0,28.1831,28.2868,28.1831,28.2709,14500.0
2006-02-01 14:10:00,35.41,35.41,35.3,35.35,22800.0,28.2629,28.2629,28.1751,28.215,22800.0
2006-02-01 14:20:00,35.34,35.39,35.33,35.39,11400.0,28.207,28.2469,28.199,28.2469,11400.0
2006-02-01 14:30:00,35.39,35.5,35.39,35.5,13300.0,28.2469,28.3347,28.2469,28.3347,13300.0
2006-02-01 14:40:00,35.5,35.54,35.49,35.54,21600.0,28.3347,28.3667,28.3267,28.3667,21600.0
2006-02-01 14:50:00,35.54,35.59,35.54,35.57,14400.0,28.3667,28.4066,28.3667,28.3906,14400.0
2006-02-01 15:00:00,35.57,35.6,35.56,35.6,12400.0,28.3906,28.4145,28.3826,28.4145,12400.0
2006-02-01 15:10:00,35.6,35.74,35.6,35.72,17700.0,28.4145,28.5263,28.4145,28.5103,17700.0
2006-02-01 15:20:00,35.72,35.74,35.72,35.73,20400.0,28.5103,28.5263,28.5103,28.5183,20400.0
2006-02-01 15:30:00,35.73,35.8,35.73,35.79,25700.0,28.5183,28.5742,28.5183,28.5662,25700.0
2006-02-01 15:40:00,35.8,35.83,35.78,35.82,29400.0,28.5742,28.5981,28.5582,28.5901,29400.0
2006-02-01 15:50:00,35.82,35.83,35.77,35.8,47700.0,28.5901,28.5981,28.5502,28.5742,47700.0
2006-02-02 09:30:00,35.75,35.75,35.42,35.52,29000.0,28.5343,28.5343,28.2709,28.3507,29000.0
2006-02-02 09:40:00,35.51,35.81,35.47,35.74,17100.0,28.3427,28.5822,28.3108,28.5263,17100.0
2006-02-02 09:50:00,35.72,35.77,35.69,35.75,13000.0,28.5103,28.5502,28.4864,28.5343,13000.0
2006-02-02 10:00:00,35.77,35.92,35.75,35.91,16700.0,28.5502,28.67,28.5343,28.662,16700.0
2006-02-02 10:10:00,35.92,35.92,35.81,35.84,17100.0,28.67,28.67,28.5822,28.6061,17100.0
2006-02-02 10:20:00,35.84,35.88,35.82,35.82,10900.0,28.6061,28.638,28.5901,28.5901,10900.0
2006-02-02 10:30:00,35.83,35.86,35.79,35.85,13500.0,28.5981,28.6221,28.5662,28.6141,13500.0
2006-02-02 10:40:00,35.87,35.87,35.76,35.76,13000.0,28.63,28.63,28.5422,28.5422,13000.0
2006-02-02 10:50:00,35.76,35.8,35.74,35.76,8000.0,28.5422,28.5742,28.5263,28.5422,8000.0
2006-02-02 11:00:00,35.75,35.75,35.58,35.59,14900.0,28.5343,28.5343,28.3986,28.4066,14900.0
2006-02-02 11:10:00,35.58,35.6,35.54,35.57,8500.0,28.3986,28.4145,28.3667,28.3906,8500.0
2006-02-02 11:20:00,35.59,35.61,35.33,35.35,21100.0,28.4066,28.4225,28.199,28.215,21100.0
2006-02-02 11:30:00,35.34,35.52,35.3,35.52,7200.0,28.207,28.3507,28.1751,28.3507,7200.0
2006-02-02 11:40:00,35.54,35.64,35.54,35.57,6800.0,28.3667,28.4465,28.3667,28.3906,6800.0
2006-02-02 11:50:00,35.56,35.56,35.45,35.46,9900.0,28.3826,28.3826,28.2948,28.3028,9900.0
2006-02-02 12:00:00,35.47,35.5,35.4,35.41,11600.0,28.3108,28.3347,28.2549,28.2629,11600.0
2006-02-02 12:10:00,35.41,35.44,35.36,35.37,7600.0,28.2629,28.2868,28.223,28.231,7600.0
2006-02-02 12:20:00,35.37,35.38,35.3,35.34,13700.0,28.231,28.2389,28.1751,28.207,13700.0
2006-02-02 12:30:00,35.33,35.38,35.29,35.35,14500.0,28.199,28.2389,28.1671,28.215,14500.0
2006-02-02 12:40:00,35.36,35.38,35.34,35.38,4100.0,28.223,28.2389,28.207,28.2389,4100.0
2006-02-02 12:50:00,35.38,35.45,35.37,35.4,14200.0,28.2389,28.2948,28.231,28.2549,14200.0
2006-02-02 13:00:00,35.41,35.41,35.32,35.32,11500.0,28.2629,28.2629,28.1911,28.1911,11500.0
2006-02-02 13:10:00,35.34,35.39,35.34,35.36,11100.0,28.207,28.2469,28.207,28.223,11100.0
2006-02-02 13:20:00,35.36,35.4,35.36,35.36,7500.0,28.223,28.2549,28.223,28.223,7500.0
2006-02-02 13:30:00,35.37,35.38,35.27,35.28,14400.0,28.231,28.2389,28.1512,28.1591,14400.0
2006-02-02 13:40:00,35.29,35.34,35.23,35.31,14300.0,28.1671,28.207,28.1192,28.1831,14300.0
2006-02-02 13:50:00,35.33,35.36,35.3,35.33,13100.0,28.199,28.223,28.1751,28.199,13100.0
2006-02-02 14:00:00,35.34,35.34,35.26,35.28,9300.0,28.207,28.207,28.1432,28.1591,9300.0
2006-02-02 14:10:00,35.27,35.31,35.16,35.19,30200.0,28.1512,28.1831,28.0634,28.0873,30200.0
2006-02-02 14:20:00,35.18,35.24,35.18,35.21,18100.0,28.0793,28.1272,28.0793,28.1033,18100.0
2006-02-02 14:30:00,35.21,35.35,35.21,35.32,18900.0,28.1033,28.215,28.1033,28.1911,18900.0
2006-02-02 14:40:00,35.31,35.33,35.27,35.29,7900.0,28.1831,28.199,28.1512,28.1671,7900.0
2006-02-02 14:50:00,35.28,35.29,35.21,35.23,15700.0,28.1591,28.1671,28.1033,28.1192,15700.0
2006-02-02 15:00:00,35.22,35.28,35.19,35.25,13500.0,28.1112,28.1591,28.0873,28.1352,13500.0
2006-02-02 15:10:00,35.23,35.23,35.15,35.15,25500.0,28.1192,28.1192,28.0554,28.0554,25500.0
2006-02-02 15:20:00,35.15,35.18,35.12,35.14,30000.0,28.0554,28.0793,28.0314,28.0474,30000.0
2006-02-02 15:30:00,35.15,35.23,35.09,35.2,28200.0,28.0554,28.1192,28.0075,28.0953,28200.0
2006-02-02 15:40:00,35.2,35.2,35.05,35.06,25000.0,28.0953,28.0953,27.9756,27.9835,25000.0
2006-02-02 15:50:00,35.06,35.1,35.03,35.1,46600.0,27.9835,28.0155,27.9596,28.0155,46600.0
2006-02-03 09:30:00,35.05,35.05,34.7,34.71,19700.0,27.9756,27.9756,27.6962,27.7042,19700.0
2006-02-03 09:40:00,34.65,35.04,34.65,34.87,20000.0,27.6563,27.9676,27.6563,27.8319,20000.0
2006-02-03 09:50:00,34.91,34.91,34.77,34.77,11200.0,27.8638,27.8638,27.7521,27.7521,11200.0
2006-02-03 10:00:00,34.73,34.92,34.71,34.9,12700.0,27.7201,27.8718,27.7042,27.8558,12700.0
2006-02-03 10:10:00,34.91,34.94,34.87,34.92,12900.0,27.8638,27.8878,27.8319,27.8718,12900.0
2006-02-03 10:20:00,34.91,34.91,34.74,34.81,16900.0,27.8638,27.8638,27.7281,27.784,16900.0
2006-02-03 10:30:00,34.83,34.88,34.79,34.88,24900.0,27.8,27.8399,27.768,27.8399,24900.0
2006-02-03 10:40:00,34.89,34.94,34.86,34.94,11700.0,27.8478,27.8878,27.8239,27.8878,11700.0
2006-02-03 10:50:00,34.94,35.09,34.94,35.09,13600.0,27.8878,28.0075,27.8878,28.0075,13600.0
2006-02-03 11:00:00,35.09,35.19,35.08,35.16,28400.0,28.0075,28.0873,27.9995,28.0634,28400.0
2006-02-03 11:10:00,35.15,35.16,35.09,35.14,11800.0,28.0554,28.0634,28.0075,28.0474,11800.0
2006-02-03 11:20:00,35.15,35.28,35.15,35.27,30000.0,28.0554,28.1591,28.0554,28.1512,30000.0
2006-02-03 11:30:00,35.27,35.33,35.23,35.3,14200.0,28.1512,28.199,28.1192,28.1751,14200.0
2006-02-03 11:40:00,35.3,35.37,35.3,35.31,13500.0,28.1751,28.231,28.1751,28.1831,13500.0
2006-02-03 11:50:00,35.31,35.32,35.3,35.31,5200.0,28.1831,28.1911,28.1751,28.1831,5200.0
2006-02-03 12:00:00,35.31,35.34,35.3,35.33,4800.0,28.1831,28.207,28.1751,28.199,4800.0
2006-02-03 12:10:00,35.32,35.32,35.22,35.25,18600.0,28.1911,28.1911,28.1112,28.1352,18600.0
2006-02-03 12:20:00,35.25,35.28,35.25,35.28,5500.0,28.1352,28.1591,28.1352,28.1591,5500.0
2006-02-03 12:30:00,35.28,35.3,35.28,35.3,6300.0,28.1591,28.1751,28.1591,28.1751,6300.0
2006-02-03 12:40:00,35.3,35.34,35.29,35.34,6300.0,28.1751,28.207,28.1671,28.207,6300.0
2006-02-03 12:50:00,35.33,35.34,35.32,35.32,4400.0,28.199,28.207,28.1911,28.1911,4400.0
2006-02-03 13:00:00,35.33,35.33,35.25,35.27,7500.0,28.199,28.199,28.1352,28.1512,7500.0
2006-02-03 13:10:00,35.27,35.31,35.26,35.31,7200.0,28.1512,28.1831,28.1432,28.1831,7200.0
2006-02-03 13:20:00,35.31,35.38,35.31,35.37,9100.0,28.1831,28.2389,28.1831,28.231,9100.0
2006-02-03 13:30:00,35.37,35.4,35.37,35.4,4100.0,28.231,28.2549,28.231,28.2549,4100.0
2006-02-03 13:40:00,35.4,35.41,35.3,35.33,5400.0,28.2549,28.2629,28.1751,28.199,5400.0
2006-02-03 13:50:00,35.34,35.34,35.29,35.29,2900.0,28.207,28.207,28.1671,28.1671,2900.0
2006-02-03 14:00:00,35.29,35.32,35.27,35.29,7300.0,28.1671,28.1911,28.1512,28.1671,7300.0
2006-02-03 14:10:00,35.28,35.28,35.22,35.23,13700.0,28.1591,28.1591,28.1112,28.1192,13700.0
2006-02-03 14:20:00,35.23,35.23,35.22,35.23,5700.0,28.1192,28.1192,28.1112,28.1192,5700.0
2006-02-03 14:30:00,35.23,35.31,35.23,35.31,11100.0,28.1192,28.1831,28.1192,28.1831,11100.0
2006-02-03 14:40:00,35.31,35.33,35.26,35.31,11800.0,28.1831,28.199,28.1432,28.1831,11800.0
2006-02-03 14:50:00,35.31,35.31,35.28,35.28,11600.0,28.1831,28.1831,28.1591,28.1591,11600.0
2006-02-03 15:00:00,35.28,35.38,35.28,35.38,15200.0,28.1591,28.2389,28.1591,28.2389,15200.0
2006-02-03 15:10:00,35.38,35.38,35.31,35.32,10000.0,28.2389,28.2389,28.1831,28.1911,10000.0
2006-02-03 15:20:00,35.32,35.32,35.25,35.28,19000.0,28.1911,28.1911,28.1352,28.1591,19000.0
2006-02-03 15:30:00,35.28,35.28,35.2,35.24,45000.0,28.1591,28.1591,28.0953,28.1272,45000.0
2006-02-03 15:40:00,35.24,35.25,35.21,35.24,22900.0,28.1272,28.1352,28.1033,28.1272,22900.0
2006-02-03 15:50:00,35.25,35.25,35.18,35.24,24000.0,28.1352,28.1352,28.0793,28.1272,24000.0
2006-02-06 09:30:00,35.09,35.3,35.09,35.19,18800.0,28.0075,28.1751,28.0075,28.0873,18800.0
2006-02-06 09:40:00,35.18,35.34,35.18,35.28,15100.0,28.0793,28.207,28.0793,28.1591,15100.0
2006-02-06 09:50:00,35.26,35.28,35.23,35.25,13300.0,28.1432,28.1591,28.1192,28.1352,13300.0
2006-02-06 10:00:00,35.25,35.3,35.23,35.26,8300.0,28.1352,28.1751,28.1192,28.1432,8300.0
2006-02-06 10:10:00,35.26,35.29,35.23,35.24,5400.0,28.1432,28.1671,28.1192,28.1272,5400.0
2006-02-06 10:20:00,35.23,35.28,35.23,35.24,5500.0,28.1192,28.1591,28.1192,28.1272,5500.0
2006-02-06 10:30:00,35.24,35.26,35.23,35.26,9300.0,28.1272,28.1432,28.1192,28.1432,9300.0
2006-02-06 10:40:00,35.26,35.29,35.18,35.19,7600.0,28.1432,28.1671,28.0793,28.0873,7600.0
2006-02-06 10:50:00,35.19,35.19,35.1,35.13,11800.0,28.0873,28.0873,28.0155,28.0394,11800.0
2006-02-06 11:00:00,35.13,35.19,35.13,35.19,5300.0,28.0394,28.0873,28.0394,28.0873,5300.0
2006-02-06 11:10:00,35.19,35.25,35.17,35.25,4100.0,28.0873,28.1352,28.0713,28.1352,4100.0
2006-02-06 11:20:00,35.25,35.29,35.25,35.28,6000.0,28.1352,28.1671,28.1352,28.1591,6000.0
2006-02-06 11:30:00,35.28,35.29,35.21,35.21,6600.0,28.1591,28.1671,28.1033,28.1033,6600.0
2006-02-06 11:40:00,35.23,35.23,35.12,35.18,12800.0,28.1192,28.1192,28.0314,28.0793,12800.0
2006-02-06 11:50:00,35.2,35.22,35.13,35.17,7900.0,28.0953,28.1112,28.0394,28.0713,7900.0
2006-02-06 12:00:00,35.16,35.18,35.12,35.16,13100.0,28.0634,28.0793,28.0314,28.0634,13100.0
2006-02-06 12:10:00,35.14,35.16,35.09,35.09,9000.0,28.0474,28.0634,28.0075,28.0075,9000.0
2006-02-06 12:20:00,35.1,35.1,34.96,34.96,6000.0,28.0155,28.0155,27.9037,27.9037,6000.0
2006-02-06 12:30:00,35.0,35.04,34.97,35.03,9700.0,27.9356,27.9676,27.9117,27.9596,9700.0
2006-02-06 12:40:00,35.04,35.04,34.99,35.03,4900.0,27.9676,27.9676,27.9277,27.9596,4900.0
2006-02-06 12:50:00,35.04,35.07,35.03,35.07,4700.0,27.9676,27.9915,27.9596,27.9915,4700.0
2006-02-06 13:00:00,35.06,35.11,35.05,35.1,5100.0,27.9835,28.0234,27.9756,28.0155,5100.0
2006-02-06 13:10:00,35.12,35.15,35.11,35.15,1700.0,28.0314,28.0554,28.0234,28.0554,1700.0
2006-02-06 13:20:00,35.15,35.16,35.13,35.15,12100.0,28.0554,28.0634,28.0394,28.0554,12100.0
2006-02-06 13:30:00,35.16,35.22,35.16,35.17,6000.0,28.0634,28.1112,28.0634,28.0713,6000.0
2006-02-06 13:40:00,35.2,35.3,35.2,35.27,13300.0,28.0953,28.1751,28.0953,28.1512,13300.0
2006-02-06 13:50:00,35.26,35.27,35.17,35.18,8400.0,28.1432,28.1512,28.0713,28.0793,8400.0
2006-02-06 14:00:00,35.17,35.17,35.1,35.15,4300.0,28.0713,28.0713,28.0155,28.0554,4300.0
2006-02-06 14:10:00,35.13,35.18,35.12,35.18,2100.0,28.0394,28.0793,28.0314,28.0793,2100.0
2006-02-06 14:20:00,35.18,35.2,35.18,35.2,7800.0,28.0793,28.0953,28.0793,28.0953,7800.0
2006-02-06 14:30:00,35.19,35.22,35.18,35.2,7400.0,28.0873,28.1112,28.0793,28.0953,7400.0
2006-02-06 14:40:00,35.19,35.25,35.19,35.24,3700.0,28.0873,28.1352,28.0873,28.1272,3700.0
2006-02-06 14:50:00,35.24,35.29,35.23,35.29,10500.0,28.1272,28.1671,28.1192,28.1671,10500.0
2006-02-06 15:00:00,35.29,35.34,35.27,35.32,15400.0,28.1671,28.207,28.1512,28.1911,15400.0
2006-02-06 15:10:00,35.32,35.34,35.31,35.31,7300.0,28.1911,28.207,28.1831,28.1831,7300.0
2006-02-06 15:20:00,35.31,35.32,35.24,35.26,7300.0,28.1831,28.1911,28.1272,28.1432,7300.0
2006-02-06 15:30:00,35.27,35.29,35.15,35.27,32200.0,28.1512,28.1671,28.0554,28.1512,32200.0
2006-02-06 15:40:00,35.27,35.4,35.27,35.28,21300.0,28.1512,28.2549,28.1512,28.1591,21300.0
2006-02-06 15:50:00,35.29,35.35,35.27,35.35,38400.0,28.1671,28.215,28.1512,28.215,38400.0
2006-02-07 09:30:00,35.38,35.54,35.37,35.5,23700.0,28.2389,28.3667,28.231,28.3347,23700.0
2006-02-07 09:40:00,35.51,35.74,35.5,35.68,29200.0,28.3427,28.5263,28.3347,28.4784,29200.0
2006-02-07 09:50:00,35.62,35.66,35.44,35.44,14700.0,28.4305,28.4624,28.2868,28.2868,14700.0
2006-02-07 10:00:00,35.44,35.45,35.35,35.45,9800.0,28.2868,28.2948,28.215,28.2948,9800.0
2006-02-07 10:10:00,35.42,35.5,35.42,35.5,5800.0,28.2709,28.3347,28.2709,28.3347,5800.0
2006-02-07 10:20:00,35.49,35.52,35.38,35.4,10500.0,28.3267,28.3507,28.2389,28.2549,10500.0
2006-02-07 10:30:00,35.38,35.38,35.31,35.32,9500.0,28.2389,28.2389,28.1831,28.1911,9500.0
2006-02-07 10:40:00,35.29,35.29,35.17,35.26,15300.0,28.1671,28.1671,28.0713,28.1432,15300.0
2006-02-07 10:50:00,35.23,35.31,35.17,35.31,7200.0,28.1192,28.1831,28.0713,28.1831,7200.0
2006-02-07 11:00:00,35.31,35.33,35.28,35.3,12600.0,28.1831,28.199,28.1591,28.1751,12600.0
2006-02-07 11:10:00,35.3,35.37,35.3,35.37,5500.0,28.1751,28.231,28.1751,28.231,5500.0
2006-02-07 11:20:00,35.37,35.52,35.36,35.49,7900.0,28.231,28.3507,28.223,28.3267,7900.0
2006-02-07 11:30:00,35.48,35.49,35.47,35.47,4700.0,28.3188,28.3267,28.3108,28.3108,4700.0
2006-02-07 11:40:00,35.46,35.47,35.4,35.43,6100.0,28.3028,28.3108,28.2549,28.2789,6100.0
2006-02-07 11:50:00,35.41,35.41,35.32,35.4,14700.0,28.2629,28.2629,28.1911,28.2549,14700.0
2006-02-07 12:00:00,35.38,35.39,35.35,35.36,6900.0,28.2389,28.2469,28.215,28.223,6900.0
2006-02-07 12:10:00,35.35,35.36,35.19,35.2,19900.0,28.215,28.223,28.0873,28.0953,19900.0
2006-02-07 12:20:00,35.23,35.26,35.14,35.14,14600.0,28.1192,28.1432,28.0474,28.0474,14600.0
2006-02-07 12:30:00,35.15,35.19,35.08,35.11,33900.0,28.0554,28.0873,27.9995,28.0234,33900.0
2006-02-07 12:40:00,35.12,35.19,35.1,35.16,23200.0,28.0314,28.0873,28.0155,28.0634,23200.0
2006-02-07 12:50:00,35.14,35.23,35.14,35.2,14100.0,28.0474,28.1192,28.0474,28.0953,14100.0
2006-02-07 13:00:00,35.2,35.21,35.08,35.08,14200.0,28.0953,28.1033,27.9995,27.9995,14200.0
2006-02-07 13:10:00,35.07,35.07,34.98,34.99,20800.0,27.9915,27.9915,27.9197,27.9277,20800.0
2006-02-07 13:20:00,34.97,34.97,34.92,34.92,20200.0,27.9117,27.9117,27.8718,27.8718,20200.0
2006-02-07 13:30:00,34.92,34.92,34.86,34.91,17300.0,27.8718,27.8718,27.8239,27.8638,17300.0
2006-02-07 13:40:00,34.9,34.98,34.89,34.98,15600.0,27.8558,27.9197,27.8478,27.9197,15600.0
2006-02-07 13:50:00,34.98,35.08,34.98,35.08,30000.0,27.9197,27.9995,27.9197,27.9995,30000.0
2006-02-07 14:00:00,35.08,35.09,35.03,35.06,29800.0,27.9995,28.0075,27.9596,27.9835,29800.0
2006-02-07 14:10:00,35.05,35.05,34.93,35.0,23300.0,27.9756,27.9756,27.8798,27.9356,23300.0
2006-02-07 14:20:00,35.01,35.09,34.95,35.08,14000.0,27.9436,28.0075,27.8957,27.9995,14000.0
2006-02-07 14:30:00,35.07,35.1,35.0,35.1,29000.0,27.9915,28.0155,27.9356,28.0155,29000.0
2006-02-07 14:40:00,35.1,35.11,35.08,35.11,15500.0,28.0155,28.0234,27.9995,28.0234,15500.0
2006-02-07 14:50:00,35.1,35.11,35.02,35.05,21400.0,28.0155,28.0234,27.9516,27.9756,21400.0
2006-02-07 15:00:00,35.05,35.05,34.94,34.96,20400.0,27.9756,27.9756,27.8878,27.9037,20400.0
2006-02-07 15:10:00,34.96,34.97,34.9,34.97,16900.0,27.9037,27.9117,27.8558,27.9117,16900.0
2006-02-07 15:20:00,34.97,35.04,34.95,35.01,28200.0,27.9117,27.9676,27.8957,27.9436,28200.0
2006-02-07 15:30:00,35.02,35.03,35.0,35.03,22600.0,27.9516,27.9596,27.9356,27.9596,22600.0
2006-02-07 15:40:00,35.02,35.03,34.96,34.96,22300.0,27.9516,27.9596,27.9037,27.9037,22300.0
2006-02-07 15:50:00,34.97,35.11,34.94,35.1,75800.0,27.9117,28.0234,27.8878,28.0155,75800.0
2006-02-08 09:30:00,35.2,35.2,35.07,35.07,24100.0,28.0953,28.0953,27.9915,27.9915,24100.0
2006-02-08 09:40:00,35.07,35.2,34.94,34.95,33200.0,27.9915,28.0953,27.8878,27.8957,33200.0
2006-02-08 09:50:00,34.92,35.02,34.85,35.0,22600.0,27.8718,27.9516,27.8159,27.9356,22600.0
2006-02-08 10:00:00,35.0,35.02,34.98,34.98,10400.0,27.9356,27.9516,27.9197,27.9197,10400.0
2006-02-08 10:10:00,34.98,35.03,34.91,34.92,18500.0,27.9197,27.9596,27.8638,27.8718,18500.0
2006-02-08 10:20:00,34.92,35.05,34.92,35.01,10300.0,27.8718,27.9756,27.8718,27.9436,10300.0
2006-02-08 10:30:00,35.0,35.0,34.9,34.91,11300.0,27.9356,27.9356,27.8558,27.8638,11300.0
2006-02-08 10:40:00,34.92,34.98,34.85,34.85,17900.0,27.8718,27.9197,27.8159,27.8159,17900.0
2006-02-08 10:50:00,34.85,34.95,34.83,34.95,12000.0,27.8159,27.8957,27.8,27.8957,12000.0
2006-02-08 11:00:00,34.92,34.95,34.88,34.95,9500.0,27.8718,27.8957,27.8399,27.8957,9500.0
2006-02-08 11:10:00,34.95,34.96,34.93,34.93,12500.0,27.8957,27.9037,27.8798,27.8798,12500.0
2006-02-08 11:20:00,34.94,34.94,34.91,34.91,6200.0,27.8878,27.8878,27.8638,27.8638,6200.0
2006-02-08 11:30:00,34.9,34.91,34.9,34.9,7300.0,27.8558,27.8638,27.8558,27.8558,7300.0
2006-02-08 11:40:00,34.91,34.97,34.91,34.96,14400.0,27.8638,27.9117,27.8638,27.9037,14400.0
2006-02-08 11:50:00,34.96,34.98,34.95,34.96,6100.0,27.9037,27.9197,27.8957,27.9037,6100.0
2006-02-08 12:00:00,34.95,35.01,34.95,35.01,18100.0,27.8957,27.9436,27.8957,27.9436,18100.0
2006-02-08 12:10:00,35.01,35.01,34.97,34.97,7200.0,27.9436,27.9436,27.9117,27.9117,7200.0
2006-02-08 12:20:00,34.99,35.03,34.98,35.03,6500.0,27.9277,27.9596,27.9197,27.9596,6500.0
2006-02-08 12:30:00,35.03,35.03,35.02,35.03,4300.0,27.9596,27.9596,27.9516,27.9596,4300.0
2006-02-08 12:40:00,35.03,35.06,35.03,35.06,6100.0,27.9596,27.9835,27.9596,27.9835,6100.0
2006-02-08 12:50:00,35.05,35.06,35.04,35.05,4600.0,27.9756,27.9835,27.9676,27.9756,4600.0
2006-02-08 13:00:00,35.04,35.05,35.04,35.05,3800.0,27.9676,27.9756,27.9676,27.9756,3800.0
2006-02-08 13:10:00,35.05,35.05,34.95,34.95,14400.0,27.9756,27.9756,27.8957,27.8957,14400.0
2006-02-08 13:20:00,34.95,34.95,34.9,34.91,5400.0,27.8957,27.8957,27.8558,27.8638,5400.0
2006-02-08 13:30:00,34.91,34.96,34.9,34.96,7700.0,27.8638,27.9037,27.8558,27.9037,7700.0
2006-02-08 13:40:00,34.97,34.99,34.96,34.98,7500.0,27.9117,27.9277,27.9037,27.9197,7500.0
2006-02-08 13:50:00,34.97,34.99,34.97,34.99,6400.0,27.9117,27.9277,27.9117,27.9277,6400.0
2006-02-08 14:00:00,34.99,35.0,34.98,34.98,11700.0,27.9277,27.9356,27.9197,27.9197,11700.0
2006-02-08 14:10:00,34.98,34.98,34.96,34.96,5400.0,27.9197,27.9197,27.9037,27.9037,5400.0
2006-02-08 14:20:00,34.96,35.0,34.96,34.98,9500.0,27.9037,27.9356,27.9037,27.9197,9500.0
2006-02-08 14:30:00,34.98,35.0,34.97,34.98,10000.0,27.9197,27.9356,27.9117,27.9197,10000.0
2006-02-08 14:40:00,34.99,35.0,34.97,35.0,15600.0,27.9277,27.9356,27.9117,27.9356,15600.0
2006-02-08 14:50:00,34.99,35.0,34.99,34.99,7300.0,27.9277,27.9356,27.9277,27.9277,7300.0
2006-02-08 15:00:00,35.0,35.11,34.97,35.1,24900.0,27.9356,28.0234,27.9117,28.0155,24900.0
2006-02-08 15:10:00,35.1,35.16,35.1,35.16,15600.0,28.0155,28.0634,28.0155,28.0634,15600.0
2006-02-08 15:20:00,35.15,35.16,35.04,35.04,23300.0,28.0554,28.0634,27.9676,27.9676,23300.0
2006-02-08 15:30:00,35.04,35.08,35.04,35.07,20800.0,27.9676,27.9995,27.9676,27.9915,20800.0
2006-02-08 15:40:00,35.06,35.07,35.05,35.06,19700.0,27.9835,27.9915,27.9756,27.9835,19700.0
2006-02-08 15:50:00,35.05,35.06,35.03,35.05,28000.0,27.9756,27.9835,27.9596,27.9756,28000.0
2006-02-09 09:30:00,34.85,35.12,34.84,35.12,40000.0,27.8159,28.0314,27.8079,28.0314,40000.0
2006-02-09 09:40:00,35.18,35.18,34.97,35.07,10700.0,28.0793,28.0793,27.9117,27.9915,10700.0
2006-02-09 09:50:00,35.05,35.15,34.99,35.07,13500.0,27.9756,28.0554,27.9277,27.9915,13500.0
2006-02-09 10:00:00,35.06,35.18,35.0,35.18,10100.0,27.9835,28.0793,27.9356,28.0793,10100.0
2006-02-09 10:10:00,35.16,35.23,35.11,35.22,13700.0,28.0634,28.1192,28.0234,28.1112,13700.0
2006-02-09 10:20:00,35.21,35.21,35.13,35.18,9200.0,28.1033,28.1033,28.0394,28.0793,9200.0
2006-02-09 10:30:00,35.19,35.3,35.15,35.29,17400.0,28.0873,28.1751,28.0554,28.1671,17400.0
2006-02-09 10:40:00,35.26,35.36,35.26,35.28,18200.0,28.1432,28.223,28.1432,28.1591,18200.0
2006-02-09 10:50:00,35.28,35.36,35.27,35.28,24200.0,28.1591,28.223,28.1512,28.1591,24200.0
2006-02-09 11:00:00,35.29,35.29,35.18,35.19,16300.0,28.1671,28.1671,28.0793,28.0873,16300.0
2006-02-09 11:10:00,35.18,35.28,35.16,35.28,12700.0,28.0793,28.1591,28.0634,28.1591,12700.0
2006-02-09 11:20:00,35.29,35.47,35.28,35.44,9500.0,28.1671,28.3108,28.1591,28.2868,9500.0
2006-02-09 11:30:00,35.44,35.48,35.44,35.45,12200.0,28.2868,28.3188,28.2868,28.2948,12200.0
2006-02-09 11:40:00,35.46,35.46,35.17,35.18,24300.0,28.3028,28.3028,28.0713,28.0793,24300.0
2006-02-09 11:50:00,35.2,35.31,35.2,35.31,9700.0,28.0953,28.1831,28.0953,28.1831,9700.0
2006-02-09 12:00:00,35.31,35.33,35.28,35.31,5600.0,28.1831,28.199,28.1591,28.1831,5600.0
2006-02-09 12:10:00,35.31,35.39,35.3,35.38,4100.0,28.1831,28.2469,28.1751,28.2389,4100.0
2006-02-09 12:20:00,35.38,35.47,35.38,35.43,11300.0,28.2389,28.3108,28.2389,28.2789,11300.0
2006-02-09 12:30:00,35.44,35.44,35.34,35.41,10000.0,28.2868,28.2868,28.207,28.2629,10000.0
2006-02-09 12:40:00,35.45,35.46,35.4,35.44,5400.0,28.2948,28.3028,28.2549,28.2868,5400.0
2006-02-09 12:50:00,35.44,35.45,35.42,35.42,6500.0,28.2868,28.2948,28.2709,28.2709,6500.0
2006-02-09 13:00:00,35.42,35.43,35.33,35.33,7600.0,28.2709,28.2789,28.199,28.199,7600.0
2006-02-09 13:10:00,35.36,35.45,35.36,35.39,7000.0,28.223,28.2948,28.223,28.2469,7000.0
2006-02-09 13:20:00,35.4,35.4,35.33,35.33,6300.0,28.2549,28.2549,28.199,28.199,6300.0
2006-02-09 13:30:00,35.33,35.34,35.25,35.28,12000.0,28.199,28.207,28.1352,28.1591,12000.0
2006-02-09 13:40:00,35.27,35.31,35.27,35.28,9600.0,28.1512,28.1831,28.1512,28.1591,9600.0
2006-02-09 13:50:00,35.28,35.33,35.27,35.31,10500.0,28.1591,28.199,28.1512,28.1831,10500.0
2006-02-09 14:00:00,35.32,35.35,35.26,35.27,22700.0,28.1911,28.215,28.1432,28.1512,22700.0
2006-02-09 14:10:00,35.26,35.31,35.22,35.31,17400.0,28.1432,28.1831,28.1112,28.1831,17400.0
2006-02-09 14:20:00,35.31,35.36,35.3,35.35,17700.0,28.1831,28.223,28.1751,28.215,17700.0
2006-02-09 14:30:00,35.35,35.39,35.35,35.37,22500.0,28.215,28.2469,28.215,28.231,22500.0
2006-02-09 14:40:00,35.37,35.41,35.36,35.36,15400.0,28.231,28.2629,28.223,28.223,15400.0
2006-02-09 14:50:00,35.38,35.41,35.33,35.33,17700.0,28.2389,28.2629,28.199,28.199,17700.0
2006-02-09 15:00:00,35.33,35.34,35.28,35.28,27300.0,28.199,28.207,28.1591,28.1591,27300.0
2006-02-09 15:10:00,35.28,35.34,35.25,35.32,21100.0,28.1591,28.207,28.1352,28.1911,21100.0
2006-02-09 15:20:00,35.31,35.35,35.31,35.35,35300.0,28.1831,28.215,28.1831,28.215,35300.0
2006-02-09 15:30:00,35.35,35.35,35.09,35.12,29000.0,28.215,28.215,28.0075,28.0314,29000.0
2006-02-09 15:40:00,35.12,35.14,35.04,35.1,27500.0,28.0314,28.0474,27.9676,28.0155,27500.0
2006-02-09 15:50:00,35.09,35.14,35.03,35.04,41000.0,28.0075,28.0474,27.9596,27.9676,41000.0
2006-02-10 09:30:00,34.8,34.81,34.43,34.69,84800.0,27.776,27.784,27.4807,27.6882,84800.0
2006-02-10 09:40:00,34.62,34.69,34.35,34.59,37000.0,27.6323,27.6882,27.4168,27.6084,37000.0
2006-02-10 09:50:00,34.6,35.8,34.53,34.86,33700.0,27.6164,28.5742,27.5605,27.8239,33700.0
2006-02-10 10:00:00,34.86,34.88,34.74,34.77,25000.0,27.8239,27.8399,27.7281,27.7521,25000.0
2006-02-10 10:10:00,34.76,34.76,34.63,34.64,12800.0,27.7441,27.7441,27.6403,27.6483,12800.0
2006-02-10 10:20:00,34.62,34.69,34.57,34.58,19300.0,27.6323,27.6882,27.5924,27.6004,19300.0
2006-02-10 10:30:00,34.58,34.58,34.31,34.37,25100.0,27.6004,27.6004,27.3849,27.4328,25100.0
2006-02-10 10:40:00,34.37,34.37,34.2,34.25,23900.0,27.4328,27.4328,27.2971,27.337,23900.0
2006-02-10 10:50:00,34.27,34.52,34.27,34.35,20700.0,27.353,27.5525,27.353,27.4168,20700.0
2006-02-10 11:00:00,34.35,34.38,34.23,34.33,24700.0,27.4168,27.4408,27.3211,27.4009,24700.0
2006-02-10 11:10:00,34.34,34.4,34.34,34.36,13200.0,27.4089,27.4568,27.4089,27.4248,13200.0
2006-02-10 11:20:00,34.36,34.5,34.36,34.41,11100.0,27.4248,27.5366,27.4248,27.4647,11100.0
2006-02-10 11:30:00,34.41,34.45,34.35,34.42,15500.0,27.4647,27.4967,27.4168,27.4727,15500.0
2006-02-10 11:40:00,34.43,34.5,34.43,34.47,6700.0,27.4807,27.5366,27.4807,27.5126,6700.0
2006-02-10 11:50:00,34.47,34.49,34.44,34.46,9800.0,27.5126,27.5286,27.4887,27.5046,9800.0
2006-02-10 12:00:00,34.46,34.54,34.45,34.54,10300.0,27.5046,27.5685,27.4967,27.5685,10300.0
2006-02-10 12:10:00,34.54,34.58,34.53,34.54,8400.0,27.5685,27.6004,27.5605,27.5685,8400.0
2006-02-10 12:20:00,34.54,34.58,34.48,34.49,9600.0,27.5685,27.6004,27.5206,27.5286,9600.0
2006-02-10 12:30:00,34.5,34.53,34.48,34.51,14000.0,27.5366,27.5605,27.5206,27.5445,14000.0
2006-02-10 12:40:00,34.52,34.54,34.44,34.44,10000.0,27.5525,27.5685,27.4887,27.4887,10000.0
2006-02-10 12:50:00,34.44,34.47,34.44,34.47,10500.0,27.4887,27.5126,27.4887,27.5126,10500.0
2006-02-10 13:00:00,34.47,34.47,34.4,34.4,19800.0,27.5126,27.5126,27.4568,27.4568,19800.0
2006-02-10 13:10:00,34.4,34.41,34.36,34.36,10500.0,27.4568,27.4647,27.4248,27.4248,10500.0
2006-02-10 13:20:00,34.36,34.36,34.25,34.26,16900.0,27.4248,27.4248,27.337,27.345,16900.0
2006-02-10 13:30:00,34.27,34.33,34.25,34.29,34700.0,27.353,27.4009,27.337,27.369,34700.0
2006-02-10 13:40:00,34.29,34.4,34.24,34.4,35100.0,27.369,27.4568,27.329,27.4568,35100.0
2006-02-10 13:50:00,34.39,34.44,34.38,34.4,27500.0,27.4488,27.4887,27.4408,27.4568,27500.0
2006-02-10 14:00:00,34.4,34.54,34.39,34.49,32000.0,27.4568,27.5685,27.4488,27.5286,32000.0
2006-02-10 14:10:00,34.49,34.5,34.39,34.4,55300.0,27.5286,27.5366,27.4488,27.4568,55300.0
2006-02-10 14:20:00,34.4,34.45,34.34,34.42,21900.0,27.4568,27.4967,27.4089,27.4727,21900.0
2006-02-10 14:30:00,34.41,34.53,34.39,34.51,29400.0,27.4647,27.5605,27.4488,27.5445,29400.0
2006-02-10 14:40:00,34.51,34.56,34.47,34.56,30200.0,27.5445,27.5845,27.5126,27.5845,30200.0
2006-02-10 14:50:00,34.58,34.72,34.58,34.72,14900.0,27.6004,27.7122,27.6004,27.7122,14900.0
2006-02-10 15:00:00,34.72,34.86,34.72,34.84,23300.0,27.7122,27.8239,27.7122,27.8079,23300.0
2006-02-10 15:10:00,34.87,34.87,34.82,34.84,19500.0,27.8319,27.8319,27.792,27.8079,19500.0
2006-02-10 15:20:00,34.84,34.84,34.77,34.77,34900.0,27.8079,27.8079,27.7521,27.7521,34900.0
2006-02-10 15:30:00,34.77,34.78,34.74,34.74,27300.0,27.7521,27.7601,27.7281,27.7281,27300.0
2006-02-10 15:40:00,34.75,34.75,34.6,34.61,50600.0,27.7361,27.7361,27.6164,27.6244,50600.0
2006-02-10 15:50:00,34.6,34.71,34.56,34.6,74900.0,27.6164,27.7042,27.5845,27.6164,74900.0
2006-02-13 09:30:00,34.38,34.38,34.3,34.33,23300.0,27.4408,27.4408,27.3769,27.4009,23300.0
2006-02-13 09:40:00,34.3,34.31,34.17,34.18,34600.0,27.3769,27.3849,27.2732,27.2812,34600.0
2006-02-13 09:50:00,34.2,34.27,34.17,34.23,14400.0,27.2971,27.353,27.2732,27.3211,14400.0
2006-02-13 10:00:00,34.2,34.21,34.13,34.19,13700.0,27.2971,27.3051,27.2412,27.2891,13700.0
2006-02-13 10:10:00,34.18,34.19,34.11,34.12,15500.0,27.2812,27.2891,27.2253,27.2333,15500.0
2006-02-13 10:20:00,34.11,34.13,34.05,34.06,31100.0,27.2253,27.2412,27.1774,27.1854,31100.0
2006-02-13 10:30:00,34.05,34.05,34.01,34.01,23000.0,27.1774,27.1774,27.1455,27.1455,23000.0
2006-02-13 10:40:00,34.0,34.0,33.94,33.99,20900.0,27.1375,27.1375,27.0896,27.1295,20900.0
2006-02-13 10:50:00,33.99,34.02,33.95,33.95,23400.0,27.1295,27.1534,27.0976,27.0976,23400.0
2006-02-13 11:00:00,33.95,33.96,33.87,33.88,23400.0,27.0976,27.1056,27.0337,27.0417,23400.0
2006-02-13 11:10:00,33.88,33.89,33.73,33.74,29700.0,27.0417,27.0497,26.922,26.93,29700.0
2006-02-13 11:20:00,33.73,33.75,33.64,33.66,20400.0,26.922,26.9379,26.8501,26.8661,20400.0
2006-02-13 11:30:00,33.66,33.71,33.66,33.68,19400.0,26.8661,26.906,26.8661,26.8821,19400.0
2006-02-13 11:40:00,33.68,33.79,33.68,33.79,21200.0,26.8821,26.9699,26.8821,26.9699,21200.0
2006-02-13 11:50:00,33.79,33.84,33.78,33.81,18100.0,26.9699,27.0098,26.9619,26.9858,18100.0
2006-02-13 12:00:00,33.81,33.86,33.81,33.86,12200.0,26.9858,27.0257,26.9858,27.0257,12200.0
2006-02-13 12:10:00,33.87,33.89,33.85,33.88,15100.0,27.0337,27.0497,27.0178,27.0417,15100.0
2006-02-13 12:20:00,33.88,33.9,33.86,33.89,16000.0,27.0417,27.0577,27.0257,27.0497,16000.0
2006-02-13 12:30:00,33.89,33.93,33.88,33.9,17000.0,27.0497,27.0816,27.0417,27.0577,17000.0
2006-02-13 12:40:00,33.9,33.91,33.88,33.91,14200.0,27.0577,27.0657,27.0417,27.0657,14200.0
2006-02-13 12:50:00,33.91,33.95,33.9,33.95,16700.0,27.0657,27.0976,27.0577,27.0976,16700.0
2006-02-13 13:00:00,33.95,33.98,33.93,33.94,14800.0,27.0976,27.1215,27.0816,27.0896,14800.0
2006-02-13 13:10:00,33.94,33.95,33.86,33.89,18900.0,27.0896,27.0976,27.0257,27.0497,18900.0
2006-02-13 13:20:00,33.9,33.9,33.89,33.9,11200.0,27.0577,27.0577,27.0497,27.0577,11200.0
2006-02-13 13:30:00,33.9,33.92,33.8,33.84,13200.0,27.0577,27.0736,26.9779,27.0098,13200.0
2006-02-13 13:40:00,33.83,33.87,33.83,33.83,10400.0,27.0018,27.0337,27.0018,27.0018,10400.0
2006-02-13 13:50:00,33.85,33.89,33.85,33.88,10600.0,27.0178,27.0497,27.0178,27.0417,10600.0
2006-02-13 14:00:00,33.88,33.93,33.88,33.93,17200.0,27.0417,27.0816,27.0417,27.0816,17200.0
2006-02-13 14:10:00,33.93,33.95,33.92,33.93,18400.0,27.0816,27.0976,27.0736,27.0816,18400.0
2006-02-13 14:20:00,33.93,33.94,33.9,33.91,12700.0,27.0816,27.0896,27.0577,27.0657,12700.0
2006-02-13 14:30:00,33.9,33.94,33.89,33.92,17600.0,27.0577,27.0896,27.0497,27.0736,17600.0
2006-02-13 14:40:00,33.92,33.92,33.88,33.89,15400.0,27.0736,27.0736,27.0417,27.0497,15400.0
2006-02-13 14:50:00,33.89,33.89,33.77,33.78,27000.0,27.0497,27.0497,26.9539,26.9619,27000.0
2006-02-13 15:00:00,33.78,33.87,33.77,33.86,21000.0,26.9619,27.0337,26.9539,27.0257,21000.0
2006-02-13 15:10:00,33.89,33.9,33.86,33.89,15800.0,27.0497,27.0577,27.0257,27.0497,15800.0
2006-02-13 15:20:00,33.89,33.9,33.88,33.9,20400.0,27.0497,27.0577,27.0417,27.0577,20400.0
2006-02-13 15:30:00,33.9,33.97,33.89,33.97,32000.0,27.0577,27.1135,27.0497,27.1135,32000.0
2006-02-13 15:40:00,33.97,33.99,33.96,33.96,34000.0,27.1135,27.1295,27.1056,27.1056,34000.0
2006-02-13 15:50:00,33.97,33.98,33.85,33.86,60100.0,27.1135,27.1215,27.0178,27.0257,60100.0
2006-02-14 09:30:00,33.8,34.14,33.8,33.99,37300.0,26.9779,27.2492,26.9779,27.1295,37300.0
2006-02-14 09:40:00,33.98,33.98,33.79,33.9,14700.0,27.1215,27.1215,26.9699,27.0577,14700.0
2006-02-14 09:50:00,33.9,33.95,33.84,33.95,33400.0,27.0577,27.0976,27.0098,27.0976,33400.0
2006-02-14 10:00:00,33.95,34.16,33.95,34.15,33600.0,27.0976,27.2652,27.0976,27.2572,33600.0
2006-02-14 10:10:00,34.15,34.21,34.09,34.17,20800.0,27.2572,27.3051,27.2093,27.2732,20800.0
2006-02-14 10:20:00,34.18,34.25,34.18,34.25,18900.0,27.2812,27.337,27.2812,27.337,18900.0
2006-02-14 10:30:00,34.25,34.25,34.17,34.24,19100.0,27.337,27.337,27.2732,27.329,19100.0
2006-02-14 10:40:00,34.22,34.37,34.21,34.3,18100.0,27.3131,27.4328,27.3051,27.3769,18100.0
2006-02-14 10:50:00,34.3,34.32,34.2,34.32,20400.0,27.3769,27.3929,27.2971,27.3929,20400.0
2006-02-14 11:00:00,34.32,34.44,34.31,34.42,26800.0,27.3929,27.4887,27.3849,27.4727,26800.0
2006-02-14 11:10:00,34.4,34.44,34.38,34.4,14300.0,27.4568,27.4887,27.4408,27.4568,14300.0
2006-02-14 11:20:00,34.39,34.58,34.39,34.5,36700.0,27.4488,27.6004,27.4488,27.5366,36700.0
2006-02-14 11:30:00,34.51,34.63,34.51,34.63,15600.0,27.5445,27.6403,27.5445,27.6403,15600.0
2006-02-14 11:40:00,34.63,34.65,34.6,34.62,13200.0,27.6403,27.6563,27.6164,27.6323,13200.0
2006-02-14 11:50:00,34.62,34.81,34.62,34.81,15600.0,27.6323,27.784,27.6323,27.784,15600.0
2006-02-14 12:00:00,34.8,34.9,34.8,34.9,20800.0,27.776,27.8558,27.776,27.8558,20800.0
2006-02-14 12:10:00,34.9,34.95,34.86,34.87,20900.0,27.8558,27.8957,27.8239,27.8319,20900.0
2006-02-14 12:20:00,34.87,34.97,34.87,34.96,11400.0,27.8319,27.9117,27.8319,27.9037,11400.0
2006-02-14 12:30:00,34.95,35.0,34.95,34.98,12900.0,27.8957,27.9356,27.8957,27.9197,12900.0
2006-02-14 12:40:00,34.97,34.98,34.92,34.92,13300.0,27.9117,27.9197,27.8718,27.8718,13300.0
2006-02-14 12:50:00,34.93,34.93,34.89,34.91,11900.0,27.8798,27.8798,27.8478,27.8638,11900.0
2006-02-14 13:00:00,34.92,34.92,34.89,34.92,12000.0,27.8718,27.8718,27.8478,27.8718,12000.0
2006-02-14 13:10:00,34.92,34.93,34.91,34.93,15700.0,27.8718,27.8798,27.8638,27.8798,15700.0
2006-02-14 13:20:00,34.93,34.93,34.81,34.81,11100.0,27.8798,27.8798,27.784,27.784,11100.0
2006-02-14 13:30:00,34.81,34.81,34.78,34.78,10300.0,27.784,27.784,27.7601,27.7601,10300.0
2006-02-14 13:40:00,34.76,34.77,34.75,34.76,28800.0,27.7441,27.7521,27.7361,27.7441,28800.0
2006-02-14 13:50:00,34.76,34.76,34.65,34.65,31900.0,27.7441,27.7441,27.6563,27.6563,31900.0
2006-02-14 14:00:00,34.66,34.77,34.65,34.77,14100.0,27.6643,27.7521,27.6563,27.7521,14100.0
2006-02-14 14:10:00,34.77,34.87,34.77,34.86,28900.0,27.7521,27.8319,27.7521,27.8239,28900.0
2006-02-14 14:20:00,34.86,34.95,34.85,34.92,13700.0,27.8239,27.8957,27.8159,27.8718,13700.0
2006-02-14 14:30:00,34.93,34.96,34.87,34.87,17900.0,27.8798,27.9037,27.8319,27.8319,17900.0
2006-02-14 14:40:00,34.87,34.87,34.83,34.84,10800.0,27.8319,27.8319,27.8,27.8079,10800.0
2006-02-14 14:50:00,34.83,34.85,34.81,34.82,26700.0,27.8,27.8159,27.784,27.792,26700.0
2006-02-14 15:00:00,34.82,34.9,34.81,34.83,18400.0,27.792,27.8558,27.784,27.8,18400.0
2006-02-14 15:10:00,34.83,34.86,34.81,34.86,17800.0,27.8,27.8239,27.784,27.8239,17800.0
2006-02-14 15:20:00,34.86,34.89,34.86,34.87,18900.0,27.8239,27.8478,27.8239,27.8319,18900.0
2006-02-14 15:30:00,34.87,34.91,34.85,34.9,31600.0,27.8319,27.8638,27.8159,27.8558,31600.0
2006-02-14 15:40:00,34.91,34.91,34.87,34.87,43700.0,27.8638,27.8638,27.8319,27.8319,43700.0
2006-02-14 15:50:00,34.86,34.88,34.85,34.87,57700.0,27.8239,27.8399,27.8159,27.8319,57700.0
2006-02-15 09:30:00,34.97,34.98,34.81,34.82,19900.0,27.9117,27.9197,27.784,27.792,19900.0
2006-02-15 09:40:00,34.81,34.82,34.71,34.8,13100.0,27.784,27.792,27.7042,27.776,13100.0
2006-02-15 09:50:00,34.82,34.9,34.78,34.9,10600.0,27.792,27.8558,27.7601,27.8558,10600.0
2006-02-15 10:00:00,34.86,34.92,34.8,34.91,9700.0,27.8239,27.8718,27.776,27.8638,9700.0
2006-02-15 10:10:00,34.92,35.07,34.91,35.07,13400.0,27.8718,27.9915,27.8638,27.9915,13400.0
2006-02-15 10:20:00,35.07,35.15,34.93,34.94,13100.0,27.9915,28.0554,27.8798,27.8878,13100.0
2006-02-15 10:30:00,34.94,35.02,34.94,34.96,6700.0,27.8878,27.9516,27.8878,27.9037,6700.0
2006-02-15 10:40:00,34.96,35.09,34.95,35.09,6700.0,27.9037,28.0075,27.8957,28.0075,6700.0
2006-02-15 10:50:00,35.08,35.08,34.95,34.95,5100.0,27.9995,27.9995,27.8957,27.8957,5100.0
2006-02-15 11:00:00,34.95,34.95,34.86,34.86,6700.0,27.8957,27.8957,27.8239,27.8239,6700.0
2006-02-15 11:10:00,34.86,34.86,34.79,34.83,13100.0,27.8239,27.8239,27.768,27.8,13100.0
2006-02-15 11:20:00,34.84,34.84,34.81,34.82,6300.0,27.8079,27.8079,27.784,27.792,6300.0
2006-02-15 11:30:00,34.81,34.87,34.8,34.82,11400.0,27.784,27.8319,27.776,27.792,11400.0
2006-02-15 11:40:00,34.82,34.84,34.8,34.81,5100.0,27.792,27.8079,27.776,27.784,5100.0
2006-02-15 11:50:00,34.81,35.01,34.81,34.97,12400.0,27.784,27.9436,27.784,27.9117,12400.0
2006-02-15 12:00:00,35.0,35.0,34.95,34.96,5200.0,27.9356,27.9356,27.8957,27.9037,5200.0
2006-02-15 12:10:00,34.96,35.0,34.85,34.85,10400.0,27.9037,27.9356,27.8159,27.8159,10400.0
2006-02-15 12:20:00,34.84,34.84,34.79,34.79,10800.0,27.8079,27.8079,27.768,27.768,10800.0
2006-02-15 12:30:00,34.79,34.79,34.75,34.76,17400.0,27.768,27.768,27.7361,27.7441,17400.0
2006-02-15 12:40:00,34.76,34.77,34.68,34.7,16800.0,27.7441,27.7521,27.6802,27.6962,16800.0
2006-02-15 12:50:00,34.71,34.86,34.7,34.86,6500.0,27.7042,27.8239,27.6962,27.8239,6500.0
2006-02-15 13:00:00,34.87,34.96,34.87,34.94,17000.0,27.8319,27.9037,27.8319,27.8878,17000.0
2006-02-15 13:10:00,34.95,35.04,34.94,35.03,7700.0,27.8957,27.9676,27.8878,27.9596,7700.0
2006-02-15 13:20:00,35.02,35.02,34.93,34.94,10700.0,27.9516,27.9516,27.8798,27.8878,10700.0
2006-02-15 13:30:00,34.93,34.95,34.93,34.95,4400.0,27.8798,27.8957,27.8798,27.8957,4400.0
2006-02-15 13:40:00,34.95,34.95,34.92,34.92,4100.0,27.8957,27.8957,27.8718,27.8718,4100.0
2006-02-15 13:50:00,34.93,35.01,34.92,34.97,15100.0,27.8798,27.9436,27.8718,27.9117,15100.0
2006-02-15 14:00:00,34.96,34.96,34.88,34.88,5800.0,27.9037,27.9037,27.8399,27.8399,5800.0
2006-02-15 14:10:00,34.87,34.9,34.87,34.88,12700.0,27.8319,27.8558,27.8319,27.8399,12700.0
2006-02-15 14:20:00,34.89,35.06,34.89,35.06,9900.0,27.8478,27.9835,27.8478,27.9835,9900.0
2006-02-15 14:30:00,35.05,35.05,35.03,35.05,8200.0,27.9756,27.9756,27.9596,27.9756,8200.0
2006-02-15 14:40:00,35.05,35.09,35.02,35.02,13700.0,27.9756,28.0075,27.9516,27.9516,13700.0
2006-02-15 14:50:00,35.02,35.06,34.99,35.06,8200.0,27.9516,27.9835,27.9277,27.9835,8200.0
2006-02-15 15:00:00,35.05,35.06,34.99,34.99,10100.0,27.9756,27.9835,27.9277,27.9277,10100.0
2006-02-15 15:10:00,34.99,35.02,34.98,35.0,11900.0,27.9277,27.9516,27.9197,27.9356,11900.0
2006-02-15 15:20:00,35.0,35.1,34.99,35.03,21700.0,27.9356,28.0155,27.9277,27.9596,21700.0
2006-02-15 15:30:00,35.03,35.06,35.03,35.06,28100.0,27.9596,27.9835,27.9596,27.9835,28100.0
2006-02-15 15:40:00,35.06,35.15,35.05,35.15,37300.0,27.9835,28.0554,27.9756,28.0554,37300.0
2006-02-15 15:50:00,35.12,35.13,35.09,35.1,14000.0,28.0314,28.0394,28.0075,28.0155,14000.0
2006-02-16 09:30:00,35.0,35.2,34.95,34.96,17200.0,27.9356,28.0953,27.8957,27.9037,17200.0
2006-02-16 09:40:00,34.96,35.1,34.96,35.1,16900.0,27.9037,28.0155,27.9037,28.0155,16900.0
2006-02-16 09:50:00,35.11,35.17,35.06,35.06,8600.0,28.0234,28.0713,27.9835,27.9835,8600.0
2006-02-16 10:00:00,35.07,35.11,35.06,35.08,7300.0,27.9915,28.0234,27.9835,27.9995,7300.0
2006-02-16 10:10:00,35.09,35.12,35.08,35.08,3500.0,28.0075,28.0314,27.9995,27.9995,3500.0
2006-02-16 10:20:00,35.09,35.18,35.08,35.13,7100.0,28.0075,28.0793,27.9995,28.0394,7100.0
2006-02-16 10:30:00,35.13,35.14,35.03,35.07,6700.0,28.0394,28.0474,27.9596,27.9915,6700.0
2006-02-16 10:40:00,35.07,35.16,35.07,35.14,12900.0,27.9915,28.0634,27.9915,28.0474,12900.0
2006-02-16 10:50:00,35.14,35.15,35.08,35.14,10300.0,28.0474,28.0554,27.9995,28.0474,10300.0
2006-02-16 11:00:00,35.11,35.17,35.11,35.16,7100.0,28.0234,28.0713,28.0234,28.0634,7100.0
2006-02-16 11:10:00,35.16,35.17,35.15,35.15,44100.0,28.0634,28.0713,28.0554,28.0554,44100.0
2006-02-16 11:20:00,35.18,35.22,35.14,35.16,32100.0,28.0793,28.1112,28.0474,28.0634,32100.0
2006-02-16 11:30:00,35.17,35.27,35.17,35.26,5800.0,28.0713,28.1512,28.0713,28.1432,5800.0
2006-02-16 11:40:00,35.27,35.3,35.23,35.3,13500.0,28.1512,28.1751,28.1192,28.1751,13500.0
2006-02-16 11:50:00,35.28,35.36,35.28,35.34,5500.0,28.1591,28.223,28.1591,28.207,5500.0
2006-02-16 12:00:00,35.35,35.38,35.25,35.27,25000.0,28.215,28.2389,28.1352,28.1512,25000.0
2006-02-16 12:10:00,35.27,35.39,35.27,35.39,6100.0,28.1512,28.2469,28.1512,28.2469,6100.0
2006-02-16 12:20:00,35.39,35.45,35.39,35.43,12200.0,28.2469,28.2948,28.2469,28.2789,12200.0
2006-02-16 12:30:00,35.43,35.45,35.43,35.45,5300.0,28.2789,28.2948,28.2789,28.2948,5300.0
2006-02-16 12:40:00,35.45,35.45,35.43,35.44,9200.0,28.2948,28.2948,28.2789,28.2868,9200.0
2006-02-16 12:50:00,35.44,35.45,35.44,35.45,3500.0,28.2868,28.2948,28.2868,28.2948,3500.0
2006-02-16 13:00:00,35.46,35.46,35.44,35.45,5400.0,28.3028,28.3028,28.2868,28.2948,5400.0
2006-02-16 13:10:00,35.45,35.45,35.43,35.44,4900.0,28.2948,28.2948,28.2789,28.2868,4900.0
2006-02-16 13:20:00,35.44,35.45,35.39,35.41,9000.0,28.2868,28.2948,28.2469,28.2629,9000.0
2006-02-16 13:30:00,35.41,35.45,35.36,35.44,13800.0,28.2629,28.2948,28.223,28.2868,13800.0
2006-02-16 13:40:00,35.4,35.4,35.32,35.32,2900.0,28.2549,28.2549,28.1911,28.1911,2900.0
2006-02-16 13:50:00,35.32,35.32,35.25,35.27,9000.0,28.1911,28.1911,28.1352,28.1512,9000.0
2006-02-16 14:00:00,35.27,35.35,35.27,35.32,7500.0,28.1512,28.215,28.1512,28.1911,7500.0
2006-02-16 14:10:00,35.32,35.32,35.3,35.31,8400.0,28.1911,28.1911,28.1751,28.1831,8400.0
2006-02-16 14:20:00,35.31,35.33,35.3,35.33,5300.0,28.1831,28.199,28.1751,28.199,5300.0
2006-02-16 14:30:00,35.33,35.37,35.3,35.3,9800.0,28.199,28.231,28.1751,28.1751,9800.0
2006-02-16 14:40:00,35.3,35.4,35.3,35.39,18400.0,28.1751,28.2549,28.1751,28.2469,18400.0
2006-02-16 14:50:00,35.39,35.49,35.39,35.48,41100.0,28.2469,28.3267,28.2469,28.3188,41100.0
2006-02-16 15:00:00,35.48,35.49,35.34,35.35,19900.0,28.3188,28.3267,28.207,28.215,19900.0
2006-02-16 15:10:00,35.35,35.42,35.31,35.42,20300.0,28.215,28.2709,28.1831,28.2709,20300.0
2006-02-16 15:20:00,35.43,35.46,35.43,35.45,16300.0,28.2789,28.3028,28.2789,28.2948,16300.0
2006-02-16 15:30:00,35.45,35.53,35.45,35.53,42500.0,28.2948,28.3587,28.2948,28.3587,42500.0
2006-02-16 15:40:00,35.53,35.69,35.52,35.67,62300.0,28.3587,28.4864,28.3507,28.4704,62300.0
2006-02-16 15:50:00,35.67,35.68,35.6,35.6,31600.0,28.4704,28.4784,28.4145,28.4145,31600.0
2006-02-17 09:30:00,35.62,35.83,35.62,35.82,90600.0,28.4305,28.5981,28.4305,28.5901,90600.0
2006-02-17 09:40:00,35.83,35.85,35.78,35.78,17300.0,28.5981,28.6141,28.5582,28.5582,17300.0
2006-02-17 09:50:00,35.76,35.9,35.73,35.83,11800.0,28.5422,28.654,28.5183,28.5981,11800.0
2006-02-17 10:00:00,35.84,35.86,35.74,35.74,25800.0,28.6061,28.6221,28.5263,28.5263,25800.0
2006-02-17 10:10:00,35.74,35.75,35.65,35.67,46600.0,28.5263,28.5343,28.4545,28.4704,46600.0
2006-02-17 10:20:00,35.68,35.76,35.68,35.76,33500.0,28.4784,28.5422,28.4784,28.5422,33500.0
2006-02-17 10:30:00,35.76,35.77,35.75,35.77,8800.0,28.5422,28.5502,28.5343,28.5502,8800.0
2006-02-17 10:40:00,35.76,35.79,35.75,35.79,12500.0,28.5422,28.5662,28.5343,28.5662,12500.0
2006-02-17 10:50:00,35.78,35.79,35.78,35.78,3300.0,28.5582,28.5662,28.5582,28.5582,3300.0
2006-02-17 11:00:00,35.78,35.79,35.75,35.77,11500.0,28.5582,28.5662,28.5343,28.5502,11500.0
2006-02-17 11:10:00,35.77,35.82,35.76,35.8,7800.0,28.5502,28.5901,28.5422,28.5742,7800.0
2006-02-17 11:20:00,35.8,35.8,35.72,35.76,6500.0,28.5742,28.5742,28.5103,28.5422,6500.0
2006-02-17 11:30:00,35.78,35.81,35.77,35.81,5900.0,28.5582,28.5822,28.5502,28.5822,5900.0
2006-02-17 11:40:00,35.82,35.84,35.79,35.84,8200.0,28.5901,28.6061,28.5662,28.6061,8200.0
2006-02-17 11:50:00,35.83,35.83,35.76,35.78,9700.0,28.5981,28.5981,28.5422,28.5582,9700.0
2006-02-17 12:00:00,35.79,35.85,35.79,35.85,8700.0,28.5662,28.6141,28.5662,28.6141,8700.0
2006-02-17 12:10:00,35.85,35.88,35.85,35.88,5800.0,28.6141,28.638,28.6141,28.638,5800.0
2006-02-17 12:20:00,35.88,35.89,35.87,35.87,9100.0,28.638,28.646,28.63,28.63,9100.0
2006-02-17 12:30:00,35.87,35.87,35.81,35.81,7400.0,28.63,28.63,28.5822,28.5822,7400.0
2006-02-17 12:40:00,35.81,35.83,35.8,35.83,9200.0,28.5822,28.5981,28.5742,28.5981,9200.0
2006-02-17 12:50:00,35.84,35.86,35.84,35.84,5700.0,28.6061,28.6221,28.6061,28.6061,5700.0
2006-02-17 13:00:00,35.85,35.85,35.79,35.79,7300.0,28.6141,28.6141,28.5662,28.5662,7300.0
2006-02-17 13:10:00,35.8,35.8,35.76,35.76,8200.0,28.5742,28.5742,28.5422,28.5422,8200.0
2006-02-17 13:20:00,35.76,35.77,35.72,35.77,6600.0,28.5422,28.5502,28.5103,28.5502,6600.0
2006-02-17 13:30:00,35.77,35.77,35.75,35.77,7100.0,28.5502,28.5502,28.5343,28.5502,7100.0
2006-02-17 13:40:00,35.77,35.8,35.77,35.79,5200.0,28.5502,28.5742,28.5502,28.5662,5200.0
2006-02-17 13:50:00,35.8,35.82,35.79,35.79,6800.0,28.5742,28.5901,28.5662,28.5662,6800.0
2006-02-17 14:00:00,35.78,35.79,35.76,35.76,6000.0,28.5582,28.5662,28.5422,28.5422,6000.0
2006-02-17 14:10:00,35.76,35.76,35.65,35.65,7900.0,28.5422,28.5422,28.4545,28.4545,7900.0
2006-02-17 14:20:00,35.65,35.66,35.61,35.66,12800.0,28.4545,28.4624,28.4225,28.4624,12800.0
2006-02-17 14:30:00,35.66,35.73,35.65,35.72,15400.0,28.4624,28.5183,28.4545,28.5103,15400.0
2006-02-17 14:40:00,35.73,35.77,35.72,35.76,15900.0,28.5183,28.5502,28.5103,28.5422,15900.0
2006-02-17 14:50:00,35.75,35.8,35.73,35.76,14400.0,28.5343,28.5742,28.5183,28.5422,14400.0
2006-02-17 15:00:00,35.76,35.77,35.75,35.75,9200.0,28.5422,28.5502,28.5343,28.5343,9200.0
2006-02-17 15:10:00,35.75,35.77,35.68,35.68,13600.0,28.5343,28.5502,28.4784,28.4784,13600.0
2006-02-17 15:20:00,35.69,35.76,35.69,35.7,18600.0,28.4864,28.5422,28.4864,28.4944,18600.0
2006-02-17 15:30:00,35.7,35.71,35.69,35.7,16000.0,28.4944,28.5023,28.4864,28.4944,16000.0
2006-02-17 15:40:00,35.7,35.72,35.7,35.71,16700.0,28.4944,28.5103,28.4944,28.5023,16700.0
2006-02-17 15:50:00,35.72,35.74,35.69,35.72,24400.0,28.5103,28.5263,28.4864,28.5103,24400.0
2006-02-21 09:30:00,35.87,35.92,35.74,35.86,22700.0,28.63,28.67,28.5263,28.6221,22700.0
2006-02-21 09:40:00,35.89,35.96,35.85,35.86,9300.0,28.646,28.7019,28.6141,28.6221,9300.0
2006-02-21 09:50:00,35.85,35.9,35.78,35.87,8000.0,28.6141,28.654,28.5582,28.63,8000.0
2006-02-21 10:00:00,35.86,35.9,35.83,35.89,11500.0,28.6221,28.654,28.5981,28.646,11500.0
2006-02-21 10:10:00,35.88,35.89,35.75,35.83,12500.0,28.638,28.646,28.5343,28.5981,12500.0
2006-02-21 10:20:00,35.83,35.92,35.82,35.92,9100.0,28.5981,28.67,28.5901,28.67,9100.0
2006-02-21 10:30:00,35.9,35.95,35.84,35.94,17300.0,28.654,28.6939,28.6061,28.6859,17300.0
2006-02-21 10:40:00,35.95,35.97,35.91,35.94,13200.0,28.6939,28.7099,28.662,28.6859,13200.0
2006-02-21 10:50:00,35.97,35.99,35.9,35.9,10900.0,28.7099,28.7258,28.654,28.654,10900.0
2006-02-21 11:00:00,35.91,35.98,35.9,35.98,13200.0,28.662,28.7178,28.654,28.7178,13200.0
2006-02-21 11:10:00,35.98,36.03,35.98,36.01,30900.0,28.7178,28.7578,28.7178,28.7418,30900.0
2006-02-21 11:20:00,36.02,36.02,35.97,35.98,4800.0,28.7498,28.7498,28.7099,28.7178,4800.0
2006-02-21 11:30:00,35.98,36.01,35.96,36.01,5800.0,28.7178,28.7418,28.7019,28.7418,5800.0
2006-02-21 11:40:00,36.0,36.0,35.94,35.94,5800.0,28.7338,28.7338,28.6859,28.6859,5800.0
2006-02-21 11:50:00,35.94,35.95,35.8,35.8,21100.0,28.6859,28.6939,28.5742,28.5742,21100.0
2006-02-21 12:00:00,35.8,35.89,35.76,35.89,15700.0,28.5742,28.646,28.5422,28.646,15700.0
2006-02-21 12:10:00,35.89,35.95,35.89,35.95,14400.0,28.646,28.6939,28.646,28.6939,14400.0
2006-02-21 12:20:00,35.95,35.96,35.94,35.95,14600.0,28.6939,28.7019,28.6859,28.6939,14600.0
2006-02-21 12:30:00,35.94,35.95,35.86,35.88,46300.0,28.6859,28.6939,28.6221,28.638,46300.0
2006-02-21 12:40:00,35.88,35.98,35.87,35.98,5100.0,28.638,28.7178,28.63,28.7178,5100.0
2006-02-21 12:50:00,35.97,35.99,35.95,35.95,4200.0,28.7099,28.7258,28.6939,28.6939,4200.0
2006-02-21 13:00:00,35.95,35.95,35.85,35.86,8400.0,28.6939,28.6939,28.6141,28.6221,8400.0
2006-02-21 13:10:00,35.86,35.88,35.85,35.87,4900.0,28.6221,28.638,28.6141,28.63,4900.0
2006-02-21 13:20:00,35.88,35.96,35.88,35.94,8800.0,28.638,28.7019,28.638,28.6859,8800.0
2006-02-21 13:30:00,35.94,36.0,35.93,36.0,16200.0,28.6859,28.7338,28.6779,28.7338,16200.0
2006-02-21 13:40:00,35.99,36.01,35.97,35.98,34300.0,28.7258,28.7418,28.7099,28.7178,34300.0
2006-02-21 13:50:00,35.98,36.01,35.97,35.99,9800.0,28.7178,28.7418,28.7099,28.7258,9800.0
2006-02-21 14:00:00,35.98,36.07,35.96,35.96,23600.0,28.7178,28.7897,28.7019,28.7019,23600.0
2006-02-21 14:10:00,35.96,36.03,35.96,35.96,30100.0,28.7019,28.7578,28.7019,28.7019,30100.0
2006-02-21 14:20:00,35.96,35.97,35.91,35.93,11700.0,28.7019,28.7099,28.662,28.6779,11700.0
2006-02-21 14:30:00,35.92,35.94,35.91,35.91,9800.0,28.67,28.6859,28.662,28.662,9800.0
2006-02-21 14:40:00,35.92,35.96,35.91,35.94,13900.0,28.67,28.7019,28.662,28.6859,13900.0
2006-02-21 14:50:00,35.94,35.95,35.87,35.89,29200.0,28.6859,28.6939,28.63,28.646,29200.0
2006-02-21 15:00:00,35.91,35.93,35.9,35.9,14300.0,28.662,28.6779,28.654,28.654,14300.0
2006-02-21 15:10:00,35.92,35.93,35.9,35.9,10600.0,28.67,28.6779,28.654,28.654,10600.0
2006-02-21 15:20:00,35.9,35.99,35.9,35.97,20400.0,28.654,28.7258,28.654,28.7099,20400.0
2006-02-21 15:30:00,35.97,35.99,35.95,35.95,25200.0,28.7099,28.7258,28.6939,28.6939,25200.0
2006-02-21 15:40:00,35.95,36.0,35.95,35.96,28600.0,28.6939,28.7338,28.6939,28.7019,28600.0
2006-02-21 15:50:00,35.96,35.96,35.9,35.93,33600.0,28.7019,28.7019,28.654,28.6779,33600.0
2006-02-22 09:30:00,36.03,36.2,36.03,36.2,25700.0,28.7578,28.8934,28.7578,28.8934,25700.0
2006-02-22 09:40:00,36.2,36.24,36.2,36.24,9000.0,28.8934,28.9254,28.8934,28.9254,9000.0
2006-02-22 09:50:00,36.22,36.22,36.13,36.15,14700.0,28.9094,28.9094,28.8376,28.8535,14700.0
2006-02-22 10:00:00,36.17,36.17,36.12,36.14,7700.0,28.8695,28.8695,28.8296,28.8456,7700.0
2006-02-22 10:10:00,36.13,36.13,36.04,36.09,11000.0,28.8376,28.8376,28.7657,28.8056,11000.0
2006-02-22 10:20:00,36.1,36.17,36.1,36.16,7100.0,28.8136,28.8695,28.8136,28.8615,7100.0
2006-02-22 10:30:00,36.15,36.15,36.13,36.15,5900.0,28.8535,28.8535,28.8376,28.8535,5900.0
2006-02-22 10:40:00,36.14,36.17,36.14,36.17,89300.0,28.8456,28.8695,28.8456,28.8695,89300.0
2006-02-22 10:50:00,36.16,36.2,36.15,36.2,10100.0,28.8615,28.8934,28.8535,28.8934,10100.0
2006-02-22 11:00:00,36.18,36.19,36.17,36.18,3900.0,28.8775,28.8855,28.8695,28.8775,3900.0
2006-02-22 11:10:00,36.17,36.2,36.16,36.19,9400.0,28.8695,28.8934,28.8615,28.8855,9400.0
2006-02-22 11:20:00,36.19,36.3,36.19,36.28,21300.0,28.8855,28.9733,28.8855,28.9573,21300.0
2006-02-22 11:30:00,36.31,36.33,36.25,36.26,5100.0,28.9812,28.9972,28.9333,28.9413,5100.0
2006-02-22 11:40:00,36.28,36.28,36.23,36.28,7600.0,28.9573,28.9573,28.9174,28.9573,7600.0
2006-02-22 11:50:00,36.27,36.27,36.24,36.27,5000.0,28.9493,28.9493,28.9254,28.9493,5000.0
2006-02-22 12:00:00,36.24,36.25,36.19,36.19,16700.0,28.9254,28.9333,28.8855,28.8855,16700.0
2006-02-22 12:10:00,36.2,36.25,36.19,36.23,13500.0,28.8934,28.9333,28.8855,28.9174,13500.0
2006-02-22 12:20:00,36.23,36.25,36.2,36.2,17000.0,28.9174,28.9333,28.8934,28.8934,17000.0
2006-02-22 12:30:00,36.2,36.22,36.19,36.19,7600.0,28.8934,28.9094,28.8855,28.8855,7600.0
2006-02-22 12:40:00,36.19,36.23,36.17,36.18,10600.0,28.8855,28.9174,28.8695,28.8775,10600.0
2006-02-22 12:50:00,36.18,36.2,36.16,36.17,7300.0,28.8775,28.8934,28.8615,28.8695,7300.0
2006-02-22 13:00:00,36.18,36.2,36.15,36.2,15000.0,28.8775,28.8934,28.8535,28.8934,15000.0
2006-02-22 13:10:00,36.2,36.21,36.16,36.16,11700.0,28.8934,28.9014,28.8615,28.8615,11700.0
2006-02-22 13:20:00,36.17,36.22,36.14,36.22,10300.0,28.8695,28.9094,28.8456,28.9094,10300.0
2006-02-22 13:30:00,36.2,36.25,36.19,36.25,25100.0,28.8934,28.9333,28.8855,28.9333,25100.0
2006-02-22 13:40:00,36.26,36.31,36.24,36.31,18000.0,28.9413,28.9812,28.9254,28.9812,18000.0
2006-02-22 13:50:00,36.31,36.33,36.3,36.31,18900.0,28.9812,28.9972,28.9733,28.9812,18900.0
2006-02-22 14:00:00,36.32,36.33,36.28,36.31,17500.0,28.9892,28.9972,28.9573,28.9812,17500.0
2006-02-22 14:10:00,36.31,36.39,36.3,36.34,18200.0,28.9812,29.0451,28.9733,29.0052,18200.0
2006-02-22 14:20:00,36.35,36.38,36.34,36.36,11500.0,29.0132,29.0371,29.0052,29.0211,11500.0
2006-02-22 14:30:00,36.37,36.38,36.28,36.3,28100.0,29.0291,29.0371,28.9573,28.9733,28100.0
2006-02-22 14:40:00,36.3,36.38,36.28,36.37,18400.0,28.9733,29.0371,28.9573,29.0291,18400.0
2006-02-22 14:50:00,36.37,36.38,36.33,36.36,19900.0,29.0291,29.0371,28.9972,29.0211,19900.0
2006-02-22 15:00:00,36.35,36.36,36.3,36.31,28800.0,29.0132,29.0211,28.9733,28.9812,28800.0
2006-02-22 15:10:00,36.31,36.31,36.28,36.3,39200.0,28.9812,28.9812,28.9573,28.9733,39200.0
2006-02-22 15:20:00,36.3,36.37,36.3,36.35,46000.0,28.9733,29.0291,28.9733,29.0132,46000.0
2006-02-22 15:30:00,36.36,36.37,36.33,36.35,38000.0,29.0211,29.0291,28.9972,29.0132,38000.0
2006-02-22 15:40:00,36.35,36.39,36.35,36.39,45100.0,29.0132,29.0451,29.0132,29.0451,45100.0
2006-02-22 15:50:00,36.39,36.4,36.37,36.39,74800.0,29.0451,29.0531,29.0291,29.0451,74800.0
2006-02-23 09:30:00,36.15,36.22,36.1,36.17,22700.0,28.8535,28.9094,28.8136,28.8695,22700.0
2006-02-23 09:40:00,36.2,36.21,36.05,36.2,23400.0,28.8934,28.9014,28.7737,28.8934,23400.0
2006-02-23 09:50:00,36.2,36.26,36.18,36.26,11200.0,28.8934,28.9413,28.8775,28.9413,11200.0
2006-02-23 10:00:00,36.26,36.29,36.2,36.2,33200.0,28.9413,28.9653,28.8934,28.8934,33200.0
2006-02-23 10:10:00,36.2,36.28,36.19,36.22,14400.0,28.8934,28.9573,28.8855,28.9094,14400.0
2006-02-23 10:20:00,36.2,36.2,36.08,36.17,8900.0,28.8934,28.8934,28.7977,28.8695,8900.0
2006-02-23 10:30:00,36.16,36.19,36.14,36.19,8400.0,28.8615,28.8855,28.8456,28.8855,8400.0
2006-02-23 10:40:00,36.19,36.28,36.17,36.28,26000.0,28.8855,28.9573,28.8695,28.9573,26000.0
2006-02-23 10:50:00,36.29,36.3,36.23,36.24,19200.0,28.9653,28.9733,28.9174,28.9254,19200.0
2006-02-23 11:00:00,36.22,36.31,36.22,36.3,12400.0,28.9094,28.9812,28.9094,28.9733,12400.0
2006-02-23 11:10:00,36.3,36.32,36.28,36.32,18200.0,28.9733,28.9892,28.9573,28.9892,18200.0
2006-02-23 11:20:00,36.3,36.46,36.28,36.46,11700.0,28.9733,29.101,28.9573,29.101,11700.0
2006-02-23 11:30:00,36.46,36.5,36.42,36.5,21500.0,29.101,29.1329,29.069,29.1329,21500.0
2006-02-23 11:40:00,36.49,36.5,36.45,36.48,35500.0,29.1249,29.1329,29.093,29.1169,35500.0
2006-02-23 11:50:00,36.47,36.49,36.46,36.47,7200.0,29.1089,29.1249,29.101,29.1089,7200.0
2006-02-23 12:00:00,36.47,36.49,36.45,36.48,10600.0,29.1089,29.1249,29.093,29.1169,10600.0
2006-02-23 12:10:00,36.48,36.5,36.46,36.5,77600.0,29.1169,29.1329,29.101,29.1329,77600.0
2006-02-23 12:20:00,36.5,36.51,36.45,36.51,7300.0,29.1329,29.1409,29.093,29.1409,7300.0
2006-02-23 12:30:00,36.5,36.52,36.5,36.52,12000.0,29.1329,29.1489,29.1329,29.1489,12000.0
2006-02-23 12:40:00,36.51,36.52,36.48,36.49,12200.0,29.1409,29.1489,29.1169,29.1249,12200.0
2006-02-23 12:50:00,36.49,36.52,36.44,36.48,10900.0,29.1249,29.1489,29.085,29.1169,10900.0
2006-02-23 13:00:00,36.48,36.5,36.46,36.5,13100.0,29.1169,29.1329,29.101,29.1329,13100.0
2006-02-23 13:10:00,36.48,36.52,36.43,36.46,16200.0,29.1169,29.1489,29.077,29.101,16200.0
2006-02-23 13:20:00,36.45,36.5,36.42,36.48,18400.0,29.093,29.1329,29.069,29.1169,18400.0
2006-02-23 13:30:00,36.48,36.52,36.48,36.5,19000.0,29.1169,29.1489,29.1169,29.1329,19000.0
2006-02-23 13:40:00,36.5,36.51,36.48,36.48,4600.0,29.1329,29.1409,29.1169,29.1169,4600.0
2006-02-23 13:50:00,36.49,36.52,36.49,36.52,9600.0,29.1249,29.1489,29.1249,29.1489,9600.0
2006-02-23 14:00:00,36.51,36.52,36.49,36.51,6500.0,29.1409,29.1489,29.1249,29.1409,6500.0
2006-02-23 14:10:00,36.5,36.51,36.48,36.51,29000.0,29.1329,29.1409,29.1169,29.1409,29000.0
2006-02-23 14:20:00,36.51,36.52,36.46,36.46,10600.0,29.1409,29.1489,29.101,29.101,10600.0
2006-02-23 14:30:00,36.48,36.54,36.45,36.54,35600.0,29.1169,29.1648,29.093,29.1648,35600.0
2006-02-23 14:40:00,36.55,36.57,36.51,36.56,13900.0,29.1728,29.1888,29.1409,29.1808,13900.0
2006-02-23 14:50:00,36.55,36.56,36.51,36.54,29100.0,29.1728,29.1808,29.1409,29.1648,29100.0
2006-02-23 15:00:00,36.54,36.54,36.5,36.51,35900.0,29.1648,29.1648,29.1329,29.1409,35900.0
2006-02-23 15:10:00,36.51,36.54,36.51,36.51,19800.0,29.1409,29.1648,29.1409,29.1409,19800.0
2006-02-23 15:20:00,36.52,36.52,36.49,36.5,28400.0,29.1489,29.1489,29.1249,29.1329,28400.0
2006-02-23 15:30:00,36.5,36.53,36.45,36.45,26600.0,29.1329,29.1568,29.093,29.093,26600.0
2006-02-23 15:40:00,36.45,36.51,36.43,36.5,58100.0,29.093,29.1409,29.077,29.1329,58100.0
2006-02-23 15:50:00,36.5,36.55,36.5,36.51,63300.0,29.1329,29.1728,29.1329,29.1409,63300.0
2006-02-24 09:30:00,36.51,36.51,36.32,36.37,10100.0,29.1409,29.1409,28.9892,29.0291,10100.0
2006-02-24 09:40:00,36.37,36.47,36.37,36.47,10200.0,29.0291,29.1089,29.0291,29.1089,10200.0
2006-02-24 09:50:00,36.47,36.49,36.43,36.46,23000.0,29.1089,29.1249,29.077,29.101,23000.0
2006-02-24 10:00:00,36.45,36.53,36.39,36.42,9900.0,29.093,29.1568,29.0451,29.069,9900.0
2006-02-24 10:10:00,36.42,36.5,36.4,36.45,11400.0,29.069,29.1329,29.0531,29.093,11400.0
2006-02-24 10:20:00,36.45,36.45,36.37,36.42,8800.0,29.093,29.093,29.0291,29.069,8800.0
2006-02-24 10:30:00,36.41,36.44,36.33,36.36,12400.0,29.0611,29.085,28.9972,29.0211,12400.0
2006-02-24 10:40:00,36.36,36.36,36.26,36.3,18000.0,29.0211,29.0211,28.9413,28.9733,18000.0
2006-02-24 10:50:00,36.31,36.35,36.26,36.35,8700.0,28.9812,29.0132,28.9413,29.0132,8700.0
2006-02-24 11:00:00,36.35,36.47,36.34,36.38,8700.0,29.0132,29.1089,29.0052,29.0371,8700.0
2006-02-24 11:10:00,36.4,36.43,36.36,36.39,6600.0,29.0531,29.077,29.0211,29.0451,6600.0
2006-02-24 11:20:00,36.38,36.38,36.32,36.33,7300.0,29.0371,29.0371,28.9892,28.9972,7300.0
2006-02-24 11:30:00,36.33,36.43,36.33,36.39,12300.0,28.9972,29.077,28.9972,29.0451,12300.0
2006-02-24 11:40:00,36.4,36.4,36.34,36.38,9900.0,29.0531,29.0531,29.0052,29.0371,9900.0
2006-02-24 11:50:00,36.37,36.4,36.35,36.36,4300.0,29.0291,29.0531,29.0132,29.0211,4300.0
2006-02-24 12:00:00,36.37,36.4,36.35,36.39,4900.0,29.0291,29.0531,29.0132,29.0451,4900.0
2006-02-24 12:10:00,36.39,36.39,36.35,36.37,5800.0,29.0451,29.0451,29.0132,29.0291,5800.0
2006-02-24 12:20:00,36.37,36.41,36.34,36.4,8400.0,29.0291,29.0611,29.0052,29.0531,8400.0
2006-02-24 12:30:00,36.4,36.42,36.33,36.41,13700.0,29.0531,29.069,28.9972,29.0611,13700.0
2006-02-24 12:40:00,36.42,36.48,36.4,36.46,7300.0,29.069,29.1169,29.0531,29.101,7300.0
2006-02-24 12:50:00,36.46,36.47,36.42,36.42,4300.0,29.101,29.1089,29.069,29.069,4300.0
2006-02-24 13:00:00,36.42,36.45,36.37,36.42,6600.0,29.069,29.093,29.0291,29.069,6600.0
2006-02-24 13:10:00,36.41,36.46,36.41,36.43,5000.0,29.0611,29.101,29.0611,29.077,5000.0
2006-02-24 13:20:00,36.41,36.43,36.39,36.4,8500.0,29.0611,29.077,29.0451,29.0531,8500.0
2006-02-24 13:30:00,36.4,36.42,36.4,36.4,2300.0,29.0531,29.069,29.0531,29.0531,2300.0
2006-02-24 13:40:00,36.41,36.42,36.37,36.38,8400.0,29.0611,29.069,29.0291,29.0371,8400.0
2006-02-24 13:50:00,36.38,36.42,36.37,36.42,4200.0,29.0371,29.069,29.0291,29.069,4200.0
2006-02-24 14:00:00,36.39,36.44,36.38,36.44,13700.0,29.0451,29.085,29.0371,29.085,13700.0
2006-02-24 14:10:00,36.44,36.45,36.42,36.45,19600.0,29.085,29.093,29.069,29.093,19600.0
2006-02-24 14:20:00,36.45,36.49,36.44,36.47,6600.0,29.093,29.1249,29.085,29.1089,6600.0
2006-02-24 14:30:00,36.47,36.51,36.46,36.51,7900.0,29.1089,29.1409,29.101,29.1409,7900.0
2006-02-24 14:40:00,36.49,36.53,36.47,36.49,9800.0,29.1249,29.1568,29.1089,29.1249,9800.0
2006-02-24 14:50:00,36.5,36.58,36.49,36.57,5900.0,29.1329,29.1967,29.1249,29.1888,5900.0
2006-02-24 15:00:00,36.58,36.6,36.55,36.55,3700.0,29.1967,29.2127,29.1728,29.1728,3700.0
2006-02-24 15:10:00,36.55,36.55,36.51,36.51,3300.0,29.1728,29.1728,29.1409,29.1409,3300.0
2006-02-24 15:20:00,36.52,36.52,36.48,36.51,10200.0,29.1489,29.1489,29.1169,29.1409,10200.0
2006-02-24 15:30:00,36.5,36.51,36.48,36.5,11800.0,29.1329,29.1409,29.1169,29.1329,11800.0
2006-02-24 15:40:00,36.49,36.54,36.49,36.54,5900.0,29.1249,29.1648,29.1249,29.1648,5900.0
2006-02-24 15:50:00,36.53,36.55,36.49,36.53,18500.0,29.1568,29.1728,29.1249,29.1568,18500.0
2006-02-27 09:30:00,36.5,36.57,36.44,36.57,11300.0,29.1329,29.1888,29.085,29.1888,11300.0
2006-02-27 09:40:00,36.53,36.72,36.51,36.72,13500.0,29.1568,29.3085,29.1409,29.3085,13500.0
2006-02-27 09:50:00,36.65,36.71,36.6,36.66,10400.0,29.2526,29.3005,29.2127,29.2606,10400.0
2006-02-27 10:00:00,36.66,36.74,36.66,36.67,5300.0,29.2606,29.3244,29.2606,29.2686,5300.0
2006-02-27 10:10:00,36.63,36.68,36.58,36.61,3600.0,29.2367,29.2766,29.1967,29.2207,3600.0
2006-02-27 10:20:00,36.6,36.6,36.53,36.59,1500.0,29.2127,29.2127,29.1568,29.2047,1500.0
2006-02-27 10:30:00,36.6,36.67,36.6,36.64,3900.0,29.2127,29.2686,29.2127,29.2446,3900.0
2006-02-27 10:40:00,36.63,36.64,36.6,36.64,2900.0,29.2367,29.2446,29.2127,29.2446,2900.0
2006-02-27 10:50:00,36.63,36.63,36.61,36.61,1600.0,29.2367,29.2367,29.2207,29.2207,1600.0
2006-02-27 11:00:00,36.61,36.69,36.61,36.66,5900.0,29.2207,29.2845,29.2207,29.2606,5900.0
2006-02-27 11:10:00,36.64,36.69,36.62,36.68,5800.0,29.2446,29.2845,29.2287,29.2766,5800.0
2006-02-27 11:20:00,36.67,36.71,36.65,36.71,10100.0,29.2686,29.3005,29.2526,29.3005,10100.0
2006-02-27 11:30:00,36.69,36.69,36.66,36.68,4700.0,29.2845,29.2845,29.2606,29.2766,4700.0
2006-02-27 11:40:00,36.67,36.73,36.67,36.73,2200.0,29.2686,29.3165,29.2686,29.3165,2200.0
2006-02-27 11:50:00,36.72,36.72,36.7,36.72,1200.0,29.3085,29.3085,29.2925,29.3085,1200.0
2006-02-27 12:00:00,36.73,36.75,36.73,36.75,3000.0,29.3165,29.3324,29.3165,29.3324,3000.0
2006-02-27 12:10:00,36.75,36.78,36.73,36.75,5800.0,29.3324,29.3564,29.3165,29.3324,5800.0
2006-02-27 12:20:00,36.74,36.74,36.74,36.74,1200.0,29.3244,29.3244,29.3244,29.3244,1200.0
2006-02-27 12:30:00,36.75,36.75,36.68,36.7,9500.0,29.3324,29.3324,29.2766,29.2925,9500.0
2006-02-27 12:40:00,36.69,36.69,36.67,36.67,1800.0,29.2845,29.2845,29.2686,29.2686,1800.0
2006-02-27 12:50:00,36.66,36.67,36.62,36.65,5500.0,29.2606,29.2686,29.2287,29.2526,5500.0
2006-02-27 13:00:00,36.63,36.63,36.54,36.54,20000.0,29.2367,29.2367,29.1648,29.1648,20000.0
2006-02-27 13:10:00,36.54,36.61,36.52,36.57,10600.0,29.1648,29.2207,29.1489,29.1888,10600.0
2006-02-27 13:20:00,36.58,36.61,36.53,36.58,5600.0,29.1967,29.2207,29.1568,29.1967,5600.0
2006-02-27 13:30:00,36.57,36.61,36.54,36.54,12600.0,29.1888,29.2207,29.1648,29.1648,12600.0
2006-02-27 13:40:00,36.58,36.59,36.51,36.55,4500.0,29.1967,29.2047,29.1409,29.1728,4500.0
2006-02-27 13:50:00,36.55,36.58,36.53,36.56,8000.0,29.1728,29.1967,29.1568,29.1808,8000.0
2006-02-27 14:00:00,36.53,36.61,36.52,36.55,8800.0,29.1568,29.2207,29.1489,29.1728,8800.0
2006-02-27 14:10:00,36.52,36.52,36.49,36.5,4600.0,29.1489,29.1489,29.1249,29.1329,4600.0
2006-02-27 14:20:00,36.51,36.54,36.5,36.54,3500.0,29.1409,29.1648,29.1329,29.1648,3500.0
2006-02-27 14:30:00,36.54,36.55,36.49,36.49,9700.0,29.1648,29.1728,29.1249,29.1249,9700.0
2006-02-27 14:40:00,36.47,36.5,36.46,36.49,8700.0,29.1089,29.1329,29.101,29.1249,8700.0
2006-02-27 14:50:00,36.5,36.5,36.48,36.5,12800.0,29.1329,29.1329,29.1169,29.1329,12800.0
2006-02-27 15:00:00,36.49,36.5,36.3,36.37,74500.0,29.1249,29.1329,28.9733,29.0291,74500.0
2006-02-27 15:10:00,36.37,36.4,36.34,36.39,9300.0,29.0291,29.0531,29.0052,29.0451,9300.0
2006-02-27 15:20:00,36.4,36.47,36.39,36.46,9000.0,29.0531,29.1089,29.0451,29.101,9000.0
2006-02-27 15:30:00,36.47,36.5,36.44,36.45,11900.0,29.1089,29.1329,29.085,29.093,11900.0
2006-02-27 15:40:00,36.45,36.5,36.44,36.47,10200.0,29.093,29.1329,29.085,29.1089,10200.0
2006-02-27 15:50:00,36.47,36.47,36.42,36.43,11600.0,29.1089,29.1089,29.069,29.077,11600.0
2006-02-28 09:30:00,36.13,36.26,36.1,36.25,24100.0,28.8376,28.9413,28.8136,28.9333,24100.0
2006-02-28 09:40:00,36.25,36.28,36.12,36.14,14800.0,28.9333,28.9573,28.8296,28.8456,14800.0
2006-02-28 09:50:00,36.12,36.19,36.05,36.19,14400.0,28.8296,28.8855,28.7737,28.8855,14400.0
2006-02-28 10:00:00,36.19,36.2,36.11,36.13,14700.0,28.8855,28.8934,28.8216,28.8376,14700.0
2006-02-28 10:10:00,36.13,36.19,36.06,36.19,17800.0,28.8376,28.8855,28.7817,28.8855,17800.0
2006-02-28 10:20:00,36.2,36.29,36.2,36.24,12500.0,28.8934,28.9653,28.8934,28.9254,12500.0
2006-02-28 10:30:00,36.24,36.28,36.16,36.2,28100.0,28.9254,28.9573,28.8615,28.8934,28100.0
2006-02-28 10:40:00,36.18,36.19,36.07,36.1,12300.0,28.8775,28.8855,28.7897,28.8136,12300.0
2006-02-28 10:50:00,36.11,36.16,36.09,36.09,8600.0,28.8216,28.8615,28.8056,28.8056,8600.0
2006-02-28 11:00:00,36.09,36.13,36.02,36.12,12100.0,28.8056,28.8376,28.7498,28.8296,12100.0
2006-02-28 11:10:00,36.11,36.12,36.07,36.09,9500.0,28.8216,28.8296,28.7897,28.8056,9500.0
2006-02-28 11:20:00,36.12,36.16,36.12,36.15,9500.0,28.8296,28.8615,28.8296,28.8535,9500.0
2006-02-28 11:30:00,36.14,36.17,36.14,36.16,7700.0,28.8456,28.8695,28.8456,28.8615,7700.0
2006-02-28 11:40:00,36.16,36.16,36.08,36.1,15100.0,28.8615,28.8615,28.7977,28.8136,15100.0
2006-02-28 11:50:00,36.11,36.12,36.09,36.11,11600.0,28.8216,28.8296,28.8056,28.8216,11600.0
2006-02-28 12:00:00,36.12,36.13,36.07,36.12,8700.0,28.8296,28.8376,28.7897,28.8296,8700.0
2006-02-28 12:10:00,36.12,36.13,36.06,36.09,8300.0,28.8296,28.8376,28.7817,28.8056,8300.0
2006-02-28 12:20:00,36.09,36.12,36.07,36.1,7900.0,28.8056,28.8296,28.7897,28.8136,7900.0
2006-02-28 12:30:00,36.07,36.11,36.06,36.11,10200.0,28.7897,28.8216,28.7817,28.8216,10200.0
2006-02-28 12:40:00,36.11,36.15,36.1,36.13,6200.0,28.8216,28.8535,28.8136,28.8376,6200.0
2006-02-28 12:50:00,36.12,36.15,36.09,36.12,9900.0,28.8296,28.8535,28.8056,28.8296,9900.0
2006-02-28 13:00:00,36.13,36.2,36.11,36.18,12200.0,28.8376,28.8934,28.8216,28.8775,12200.0
2006-02-28 13:10:00,36.17,36.17,36.15,36.17,3100.0,28.8695,28.8695,28.8535,28.8695,3100.0
2006-02-28 13:20:00,36.17,36.17,36.13,36.16,7700.0,28.8695,28.8695,28.8376,28.8615,7700.0
2006-02-28 13:30:00,36.16,36.26,36.16,36.25,9700.0,28.8615,28.9413,28.8615,28.9333,9700.0
2006-02-28 13:40:00,36.25,36.25,36.13,36.14,15000.0,28.9333,28.9333,28.8376,28.8456,15000.0
2006-02-28 13:50:00,36.14,36.18,36.14,36.17,6400.0,28.8456,28.8775,28.8456,28.8695,6400.0
2006-02-28 14:00:00,36.16,36.23,36.16,36.2,11900.0,28.8615,28.9174,28.8615,28.8934,11900.0
2006-02-28 14:10:00,36.2,36.2,36.17,36.18,9800.0,28.8934,28.8934,28.8695,28.8775,9800.0
2006-02-28 14:20:00,36.18,36.22,36.18,36.2,11300.0,28.8775,28.9094,28.8775,28.8934,11300.0
2006-02-28 14:30:00,36.18,36.25,36.15,36.23,10500.0,28.8775,28.9333,28.8535,28.9174,10500.0
2006-02-28 14:40:00,36.25,36.33,36.2,36.2,27800.0,28.9333,28.9972,28.8934,28.8934,27800.0
2006-02-28 14:50:00,36.2,36.26,36.19,36.19,7400.0,28.8934,28.9413,28.8855,28.8855,7400.0
2006-02-28 15:00:00,36.21,36.21,36.13,36.13,12300.0,28.9014,28.9014,28.8376,28.8376,12300.0
2006-02-28 15:10:00,36.1,36.11,36.05,36.09,14800.0,28.8136,28.8216,28.7737,28.8056,14800.0
2006-02-28 15:20:00,36.1,36.15,36.07,36.15,12900.0,28.8136,28.8535,28.7897,28.8535,12900.0
2006-02-28 15:30:00,36.15,36.17,36.13,36.16,20600.0,28.8535,28.8695,28.8376,28.8615,20600.0
2006-02-28 15:40:00,36.17,36.2,36.17,36.17,21900.0,28.8695,28.8934,28.8695,28.8695,21900.0
2006-02-28 15:50:00,36.17,36.18,36.15,36.16,38400.0,28.8695,28.8775,28.8535,28.8615,38400.0
2006-03-01 09:30:00,36.15,36.25,36.12,36.17,28200.0,28.8535,28.9333,28.8296,28.8695,28200.0
2006-03-01 09:40:00,36.17,36.21,36.05,36.07,13000.0,28.8695,28.9014,28.7737,28.7897,13000.0
2006-03-01 09:50:00,36.09,36.21,36.08,36.14,8000.0,28.8056,28.9014,28.7977,28.8456,8000.0
2006-03-01 10:00:00,36.06,36.14,36.06,36.09,8900.0,28.7817,28.8456,28.7817,28.8056,8900.0
2006-03-01 10:10:00,36.08,36.09,36.01,36.02,5800.0,28.7977,28.8056,28.7418,28.7498,5800.0
2006-03-01 10:20:00,36.02,36.05,35.94,35.99,14400.0,28.7498,28.7737,28.6859,28.7258,14400.0
2006-03-01 10:30:00,35.97,36.04,35.97,35.98,7000.0,28.7099,28.7657,28.7099,28.7178,7000.0
2006-03-01 10:40:00,35.98,36.16,35.98,36.12,10800.0,28.7178,28.8615,28.7178,28.8296,10800.0
2006-03-01 10:50:00,36.12,36.14,36.08,36.1,10600.0,28.8296,28.8456,28.7977,28.8136,10600.0
2006-03-01 11:00:00,36.11,36.15,36.05,36.06,13400.0,28.8216,28.8535,28.7737,28.7817,13400.0
2006-03-01 11:10:00,36.05,36.16,36.05,36.16,11500.0,28.7737,28.8615,28.7737,28.8615,11500.0
2006-03-01 11:20:00,36.16,36.16,36.11,36.11,6700.0,28.8615,28.8615,28.8216,28.8216,6700.0
2006-03-01 11:30:00,36.12,36.15,36.12,36.13,14000.0,28.8296,28.8535,28.8296,28.8376,14000.0
2006-03-01 11:40:00,36.13,36.14,36.09,36.13,13600.0,28.8376,28.8456,28.8056,28.8376,13600.0
2006-03-01 11:50:00,36.1,36.14,36.09,36.14,32600.0,28.8136,28.8456,28.8056,28.8456,32600.0
2006-03-01 12:00:00,36.13,36.15,36.13,36.15,6000.0,28.8376,28.8535,28.8376,28.8535,6000.0
2006-03-01 12:10:00,36.13,36.15,36.13,36.15,4900.0,28.8376,28.8535,28.8376,28.8535,4900.0
2006-03-01 12:20:00,36.14,36.15,36.09,36.11,9400.0,28.8456,28.8535,28.8056,28.8216,9400.0
2006-03-01 12:30:00,36.11,36.16,36.11,36.16,5300.0,28.8216,28.8615,28.8216,28.8615,5300.0
2006-03-01 12:40:00,36.16,36.18,36.15,36.18,9700.0,28.8615,28.8775,28.8535,28.8775,9700.0
2006-03-01 12:50:00,36.17,36.18,36.14,36.18,7900.0,28.8695,28.8775,28.8456,28.8775,7900.0
2006-03-01 13:00:00,36.18,36.18,36.16,36.18,10900.0,28.8775,28.8775,28.8615,28.8775,10900.0
2006-03-01 13:10:00,36.18,36.18,36.14,36.17,9600.0,28.8775,28.8775,28.8456,28.8695,9600.0
2006-03-01 13:20:00,36.17,36.26,36.14,36.26,15500.0,28.8695,28.9413,28.8456,28.9413,15500.0
2006-03-01 13:30:00,36.26,36.28,36.2,36.23,9500.0,28.9413,28.9573,28.8934,28.9174,9500.0
2006-03-01 13:40:00,36.25,36.26,36.15,36.15,7100.0,28.9333,28.9413,28.8535,28.8535,7100.0
2006-03-01 13:50:00,36.16,36.17,36.09,36.17,20900.0,28.8615,28.8695,28.8056,28.8695,20900.0
2006-03-01 14:00:00,36.17,36.25,36.17,36.23,14800.0,28.8695,28.9333,28.8695,28.9174,14800.0
2006-03-01 14:10:00,36.22,36.24,36.11,36.16,15000.0,28.9094,28.9254,28.8216,28.8615,15000.0
2006-03-01 14:20:00,36.17,36.31,36.17,36.3,12500.0,28.8695,28.9812,28.8695,28.9733,12500.0
2006-03-01 14:30:00,36.3,36.3,36.2,36.22,9600.0,28.9733,28.9733,28.8934,28.9094,9600.0
2006-03-01 14:40:00,36.23,36.27,36.2,36.26,15000.0,28.9174,28.9493,28.8934,28.9413,15000.0
2006-03-01 14:50:00,36.26,36.32,36.23,36.23,14900.0,28.9413,28.9892,28.9174,28.9174,14900.0
2006-03-01 15:00:00,36.24,36.28,36.23,36.28,12100.0,28.9254,28.9573,28.9174,28.9573,12100.0
2006-03-01 15:10:00,36.28,36.3,36.24,36.28,12200.0,28.9573,28.9733,28.9254,28.9573,12200.0
2006-03-01 15:20:00,36.27,36.27,36.22,36.22,13800.0,28.9493,28.9493,28.9094,28.9094,13800.0
2006-03-01 15:30:00,36.23,36.27,36.22,36.27,21900.0,28.9174,28.9493,28.9094,28.9493,21900.0
2006-03-01 15:40:00,36.26,36.27,36.21,36.21,14900.0,28.9413,28.9493,28.9014,28.9014,14900.0
2006-03-01 15:50:00,36.21,36.22,36.17,36.22,30800.0,28.9014,28.9094,28.8695,28.9094,30800.0
2006-03-02 09:30:00,35.95,36.1,35.94,36.02,18100.0,28.6939,28.8136,28.6859,28.7498,18100.0
2006-03-02 09:40:00,36.01,36.03,35.85,35.85,15600.0,28.7418,28.7578,28.6141,28.6141,15600.0
2006-03-02 09:50:00,35.9,35.91,35.75,35.8,17500.0,28.654,28.662,28.5343,28.5742,17500.0
2006-03-02 10:00:00,35.77,35.82,35.66,35.81,21900.0,28.5502,28.5901,28.4624,28.5822,21900.0
2006-03-02 10:10:00,35.77,35.79,35.71,35.73,29400.0,28.5502,28.5662,28.5023,28.5183,29400.0
2006-03-02 10:20:00,35.73,35.79,35.69,35.79,7800.0,28.5183,28.5662,28.4864,28.5662,7800.0
2006-03-02 10:30:00,35.8,35.84,35.69,35.8,18300.0,28.5742,28.6061,28.4864,28.5742,18300.0
2006-03-02 10:40:00,35.8,35.92,35.78,35.92,13900.0,28.5742,28.67,28.5582,28.67,13900.0
2006-03-02 10:50:00,35.91,36.04,35.88,36.0,11100.0,28.662,28.7657,28.638,28.7338,11100.0
2006-03-02 11:00:00,36.02,36.07,36.0,36.0,34800.0,28.7498,28.7897,28.7338,28.7338,34800.0
2006-03-02 11:10:00,36.01,36.06,35.95,36.01,45800.0,28.7418,28.7817,28.6939,28.7418,45800.0
2006-03-02 11:20:00,36.0,36.04,35.93,35.94,16600.0,28.7338,28.7657,28.6779,28.6859,16600.0
2006-03-02 11:30:00,35.94,36.0,35.94,35.97,12300.0,28.6859,28.7338,28.6859,28.7099,12300.0
2006-03-02 11:40:00,35.97,36.05,35.97,36.0,15800.0,28.7099,28.7737,28.7099,28.7338,15800.0
2006-03-02 11:50:00,35.99,36.03,35.96,35.99,19000.0,28.7258,28.7578,28.7019,28.7258,19000.0
2006-03-02 12:00:00,35.97,35.98,35.92,35.93,9300.0,28.7099,28.7178,28.67,28.6779,9300.0
2006-03-02 12:10:00,35.93,35.99,35.88,35.99,10000.0,28.6779,28.7258,28.638,28.7258,10000.0
2006-03-02 12:20:00,35.98,35.99,35.91,35.91,7900.0,28.7178,28.7258,28.662,28.662,7900.0
2006-03-02 12:30:00,35.91,35.95,35.91,35.93,8800.0,28.662,28.6939,28.662,28.6779,8800.0
2006-03-02 12:40:00,35.93,36.01,35.92,36.01,5300.0,28.6779,28.7418,28.67,28.7418,5300.0
2006-03-02 12:50:00,36.0,36.05,35.97,36.05,7200.0,28.7338,28.7737,28.7099,28.7737,7200.0
2006-03-02 13:00:00,36.02,36.06,35.99,36.04,7500.0,28.7498,28.7817,28.7258,28.7657,7500.0
2006-03-02 13:10:00,36.03,36.04,35.96,36.01,10100.0,28.7578,28.7657,28.7019,28.7418,10100.0
2006-03-02 13:20:00,36.01,36.06,36.0,36.04,9500.0,28.7418,28.7817,28.7338,28.7657,9500.0
2006-03-02 13:30:00,36.02,36.06,36.01,36.01,5500.0,28.7498,28.7817,28.7418,28.7418,5500.0
2006-03-02 13:40:00,36.01,36.04,35.94,36.04,12200.0,28.7418,28.7657,28.6859,28.7657,12200.0
2006-03-02 13:50:00,36.03,36.04,36.01,36.02,7100.0,28.7578,28.7657,28.7418,28.7498,7100.0
2006-03-02 14:00:00,36.03,36.03,36.01,36.01,9300.0,28.7578,28.7578,28.7418,28.7418,9300.0
2006-03-02 14:10:00,36.01,36.07,35.99,36.07,21200.0,28.7418,28.7897,28.7258,28.7897,21200.0
2006-03-02 14:20:00,36.06,36.07,36.01,36.01,8500.0,28.7817,28.7897,28.7418,28.7418,8500.0
2006-03-02 14:30:00,36.01,36.09,36.0,36.05,16800.0,28.7418,28.8056,28.7338,28.7737,16800.0
2006-03-02 14:40:00,36.04,36.07,36.01,36.02,7100.0,28.7657,28.7897,28.7418,28.7498,7100.0
2006-03-02 14:50:00,36.01,36.04,35.99,36.04,12500.0,28.7418,28.7657,28.7258,28.7657,12500.0
2006-03-02 15:00:00,36.04,36.07,36.02,36.06,7600.0,28.7657,28.7897,28.7498,28.7817,7600.0
2006-03-02 15:10:00,36.06,36.15,36.05,36.13,10700.0,28.7817,28.8535,28.7737,28.8376,10700.0
2006-03-02 15:20:00,36.12,36.12,36.07,36.1,9700.0,28.8296,28.8296,28.7897,28.8136,9700.0
2006-03-02 15:30:00,36.1,36.1,36.03,36.06,8000.0,28.8136,28.8136,28.7578,28.7817,8000.0
2006-03-02 15:40:00,36.06,36.09,36.02,36.03,8100.0,28.7817,28.8056,28.7498,28.7578,8100.0
2006-03-02 15:50:00,36.02,36.09,36.01,36.04,12700.0,28.7498,28.8056,28.7418,28.7657,12700.0
2006-03-03 09:30:00,35.75,35.81,35.73,35.74,20400.0,28.5343,28.5822,28.5183,28.5263,20400.0
2006-03-03 09:40:00,35.76,35.83,35.74,35.82,11100.0,28.5422,28.5981,28.5263,28.5901,11100.0
2006-03-03 09:50:00,35.82,35.89,35.77,35.82,13500.0,28.5901,28.646,28.5502,28.5901,13500.0
2006-03-03 10:00:00,35.82,35.86,35.81,35.81,5200.0,28.5901,28.6221,28.5822,28.5822,5200.0
2006-03-03 10:10:00,35.81,35.81,35.77,35.77,8500.0,28.5822,28.5822,28.5502,28.5502,8500.0
2006-03-03 10:20:00,35.77,35.9,35.77,35.88,10300.0,28.5502,28.654,28.5502,28.638,10300.0
2006-03-03 10:30:00,35.89,35.92,35.84,35.85,9300.0,28.646,28.67,28.6061,28.6141,9300.0
2006-03-03 10:40:00,35.85,35.9,35.82,35.83,3800.0,28.6141,28.654,28.5901,28.5981,3800.0
2006-03-03 10:50:00,35.82,35.82,35.71,35.71,6800.0,28.5901,28.5901,28.5023,28.5023,6800.0
2006-03-03 11:00:00,35.71,35.74,35.64,35.68,14700.0,28.5023,28.5263,28.4465,28.4784,14700.0
2006-03-03 11:10:00,35.66,35.67,35.6,35.66,15700.0,28.4624,28.4704,28.4145,28.4624,15700.0
2006-03-03 11:20:00,35.66,35.71,35.63,35.68,6600.0,28.4624,28.5023,28.4385,28.4784,6600.0
2006-03-03 11:30:00,35.68,35.76,35.59,35.76,8700.0,28.4784,28.5422,28.4066,28.5422,8700.0
2006-03-03 11:40:00,35.76,35.8,35.74,35.8,6000.0,28.5422,28.5742,28.5263,28.5742,6000.0
2006-03-03 11:50:00,35.81,35.85,35.81,35.84,3500.0,28.5822,28.6141,28.5822,28.6061,3500.0
2006-03-03 12:00:00,35.84,35.9,35.83,35.83,5700.0,28.6061,28.654,28.5981,28.5981,5700.0
2006-03-03 12:10:00,35.85,35.85,35.77,35.78,5000.0,28.6141,28.6141,28.5502,28.5582,5000.0
2006-03-03 12:20:00,35.82,35.94,35.79,35.92,6500.0,28.5901,28.6859,28.5662,28.67,6500.0
2006-03-03 12:30:00,35.91,35.95,35.9,35.95,11600.0,28.662,28.6939,28.654,28.6939,11600.0
2006-03-03 12:40:00,35.95,36.04,35.95,35.96,9700.0,28.6939,28.7657,28.6939,28.7019,9700.0
2006-03-03 12:50:00,35.97,36.0,35.96,35.98,5900.0,28.7099,28.7338,28.7019,28.7178,5900.0
2006-03-03 13:00:00,35.99,35.99,35.91,35.91,3000.0,28.7258,28.7258,28.662,28.662,3000.0
2006-03-03 13:10:00,35.92,35.98,35.9,35.98,4100.0,28.67,28.7178,28.654,28.7178,4100.0
2006-03-03 13:20:00,35.96,36.09,35.95,36.06,4200.0,28.7019,28.8056,28.6939,28.7817,4200.0
2006-03-03 13:30:00,36.07,36.08,36.03,36.04,3600.0,28.7897,28.7977,28.7578,28.7657,3600.0
2006-03-03 13:40:00,36.03,36.1,36.03,36.07,3400.0,28.7578,28.8136,28.7578,28.7897,3400.0
2006-03-03 13:50:00,36.07,36.12,36.04,36.06,6600.0,28.7897,28.8296,28.7657,28.7817,6600.0
2006-03-03 14:00:00,36.05,36.06,36.01,36.01,9400.0,28.7737,28.7817,28.7418,28.7418,9400.0
2006-03-03 14:10:00,36.02,36.06,36.02,36.05,5000.0,28.7498,28.7817,28.7498,28.7737,5000.0
2006-03-03 14:20:00,36.04,36.09,36.04,36.04,5500.0,28.7657,28.8056,28.7657,28.7657,5500.0
2006-03-03 14:30:00,36.03,36.04,35.97,36.03,34300.0,28.7578,28.7657,28.7099,28.7578,34300.0
2006-03-03 14:40:00,35.99,36.06,35.99,36.04,6700.0,28.7258,28.7817,28.7258,28.7657,6700.0
2006-03-03 14:50:00,36.04,36.08,36.04,36.05,6400.0,28.7657,28.7977,28.7657,28.7737,6400.0
2006-03-03 15:00:00,36.06,36.06,35.95,35.96,9800.0,28.7817,28.7817,28.6939,28.7019,9800.0
2006-03-03 15:10:00,35.98,36.03,35.91,35.94,9000.0,28.7178,28.7578,28.662,28.6859,9000.0
2006-03-03 15:20:00,35.94,36.03,35.93,36.0,8500.0,28.6859,28.7578,28.6779,28.7338,8500.0
2006-03-03 15:30:00,36.0,36.0,35.89,35.9,10100.0,28.7338,28.7338,28.646,28.654,10100.0
2006-03-03 15:40:00,35.91,35.97,35.87,35.91,14400.0,28.662,28.7099,28.63,28.662,14400.0
2006-03-03 15:50:00,35.91,35.95,35.91,35.93,18800.0,28.662,28.6939,28.662,28.6779,18800.0
2006-03-06 09:30:00,35.85,35.95,35.8,35.84,12800.0,28.6141,28.6939,28.5742,28.6061,12800.0
2006-03-06 09:40:00,35.84,35.84,35.66,35.67,6300.0,28.6061,28.6061,28.4624,28.4704,6300.0
2006-03-06 09:50:00,35.67,35.76,35.67,35.71,6400.0,28.4704,28.5422,28.4704,28.5023,6400.0
2006-03-06 10:00:00,35.7,35.82,35.7,35.78,9600.0,28.4944,28.5901,28.4944,28.5582,9600.0
2006-03-06 10:10:00,35.81,35.85,35.8,35.83,3100.0,28.5822,28.6141,28.5742,28.5981,3100.0
2006-03-06 10:20:00,35.85,35.86,35.8,35.84,5700.0,28.6141,28.6221,28.5742,28.6061,5700.0
2006-03-06 10:30:00,35.84,35.88,35.84,35.87,6000.0,28.6061,28.638,28.6061,28.63,6000.0
2006-03-06 10:40:00,35.88,35.94,35.88,35.93,6100.0,28.638,28.6859,28.638,28.6779,6100.0
2006-03-06 10:50:00,35.93,35.96,35.9,35.93,6600.0,28.6779,28.7019,28.654,28.6779,6600.0
2006-03-06 11:00:00,35.95,35.98,35.92,35.92,6800.0,28.6939,28.7178,28.67,28.67,6800.0
2006-03-06 11:10:00,35.92,35.92,35.86,35.86,5200.0,28.67,28.67,28.6221,28.6221,5200.0
2006-03-06 11:20:00,35.86,35.86,35.84,35.84,2700.0,28.6221,28.6221,28.6061,28.6061,2700.0
2006-03-06 11:30:00,35.85,35.92,35.84,35.89,9700.0,28.6141,28.67,28.6061,28.646,9700.0
2006-03-06 11:40:00,35.89,35.89,35.82,35.84,3800.0,28.646,28.646,28.5901,28.6061,3800.0
2006-03-06 11:50:00,35.84,35.86,35.84,35.86,3800.0,28.6061,28.6221,28.6061,28.6221,3800.0
2006-03-06 12:00:00,35.87,35.89,35.83,35.83,4900.0,28.63,28.646,28.5981,28.5981,4900.0
2006-03-06 12:10:00,35.84,35.87,35.78,35.83,9600.0,28.6061,28.63,28.5582,28.5981,9600.0
2006-03-06 12:20:00,35.82,35.83,35.77,35.8,3700.0,28.5901,28.5981,28.5502,28.5742,3700.0
2006-03-06 12:30:00,35.8,35.82,35.77,35.79,4700.0,28.5742,28.5901,28.5502,28.5662,4700.0
2006-03-06 12:40:00,35.79,35.8,35.72,35.72,4200.0,28.5662,28.5742,28.5103,28.5103,4200.0
2006-03-06 12:50:00,35.72,35.78,35.71,35.76,4900.0,28.5103,28.5582,28.5023,28.5422,4900.0
2006-03-06 13:00:00,35.77,35.82,35.76,35.76,7500.0,28.5502,28.5901,28.5422,28.5422,7500.0
2006-03-06 13:10:00,35.77,35.79,35.74,35.79,3700.0,28.5502,28.5662,28.5263,28.5662,3700.0
2006-03-06 13:20:00,35.8,35.8,35.75,35.75,5900.0,28.5742,28.5742,28.5343,28.5343,5900.0
2006-03-06 13:30:00,35.76,35.76,35.6,35.61,12400.0,28.5422,28.5422,28.4145,28.4225,12400.0
2006-03-06 13:40:00,35.61,35.62,35.58,35.59,8700.0,28.4225,28.4305,28.3986,28.4066,8700.0
2006-03-06 13:50:00,35.59,35.67,35.58,35.67,7000.0,28.4066,28.4704,28.3986,28.4704,7000.0
2006-03-06 14:00:00,35.68,35.68,35.56,35.56,13900.0,28.4784,28.4784,28.3826,28.3826,13900.0
2006-03-06 14:10:00,35.57,35.65,35.56,35.65,16800.0,28.3906,28.4545,28.3826,28.4545,16800.0
2006-03-06 14:20:00,35.64,35.64,35.55,35.6,10100.0,28.4465,28.4465,28.3746,28.4145,10100.0
2006-03-06 14:30:00,35.59,35.69,35.59,35.65,11900.0,28.4066,28.4864,28.4066,28.4545,11900.0
2006-03-06 14:40:00,35.64,35.67,35.6,35.67,5500.0,28.4465,28.4704,28.4145,28.4704,5500.0
2006-03-06 14:50:00,35.67,35.68,35.64,35.65,6300.0,28.4704,28.4784,28.4465,28.4545,6300.0
2006-03-06 15:00:00,35.66,35.72,35.65,35.71,8400.0,28.4624,28.5103,28.4545,28.5023,8400.0
2006-03-06 15:10:00,35.72,35.78,35.67,35.77,8500.0,28.5103,28.5582,28.4704,28.5502,8500.0
2006-03-06 15:20:00,35.78,35.82,35.76,35.81,12700.0,28.5582,28.5901,28.5422,28.5822,12700.0
2006-03-06 15:30:00,35.8,35.81,35.71,35.72,9900.0,28.5742,28.5822,28.5023,28.5103,9900.0
2006-03-06 15:40:00,35.72,35.72,35.68,35.69,24800.0,28.5103,28.5103,28.4784,28.4864,24800.0
2006-03-06 15:50:00,35.69,35.74,35.69,35.74,18000.0,28.4864,28.5263,28.4864,28.5263,18000.0
2006-03-07 09:30:00,35.75,35.8,35.61,35.8,16300.0,28.5343,28.5742,28.4225,28.5742,16300.0
2006-03-07 09:40:00,35.78,35.8,35.68,35.74,8100.0,28.5582,28.5742,28.4784,28.5263,8100.0
2006-03-07 09:50:00,35.74,35.93,35.74,35.93,6300.0,28.5263,28.6779,28.5263,28.6779,6300.0
2006-03-07 10:00:00,35.87,36.07,35.87,36.04,10300.0,28.63,28.7897,28.63,28.7657,10300.0
2006-03-07 10:10:00,36.04,36.04,35.95,35.98,8100.0,28.7657,28.7657,28.6939,28.7178,8100.0
2006-03-07 10:20:00,35.98,36.0,35.93,35.93,7100.0,28.7178,28.7338,28.6779,28.6779,7100.0
2006-03-07 10:30:00,35.93,35.99,35.88,35.88,6400.0,28.6779,28.7258,28.638,28.638,6400.0
2006-03-07 10:40:00,35.86,35.86,35.83,35.84,2800.0,28.6221,28.6221,28.5981,28.6061,2800.0
2006-03-07 10:50:00,35.84,35.89,34.96,35.82,7400.0,28.6061,28.646,27.9037,28.5901,7400.0
2006-03-07 11:00:00,35.82,35.87,35.8,35.87,5700.0,28.5901,28.63,28.5742,28.63,5700.0
2006-03-07 11:10:00,35.89,35.92,35.85,35.92,8300.0,28.646,28.67,28.6141,28.67,8300.0
2006-03-07 11:20:00,35.92,35.97,35.91,35.95,9700.0,28.67,28.7099,28.662,28.6939,9700.0
2006-03-07 11:30:00,35.95,35.96,35.95,35.96,4400.0,28.6939,28.7019,28.6939,28.7019,4400.0
2006-03-07 11:40:00,35.95,36.01,35.92,36.01,12000.0,28.6939,28.7418,28.67,28.7418,12000.0
2006-03-07 11:50:00,36.02,36.06,36.01,36.03,5400.0,28.7498,28.7817,28.7418,28.7578,5400.0
2006-03-07 12:00:00,36.04,36.1,36.04,36.08,7800.0,28.7657,28.8136,28.7657,28.7977,7800.0
2006-03-07 12:10:00,36.06,36.08,36.05,36.06,13900.0,28.7817,28.7977,28.7737,28.7817,13900.0
2006-03-07 12:20:00,36.06,36.12,36.0,36.0,13600.0,28.7817,28.8296,28.7338,28.7338,13600.0
2006-03-07 12:30:00,36.01,36.02,35.99,36.01,21500.0,28.7418,28.7498,28.7258,28.7418,21500.0
2006-03-07 12:40:00,36.01,36.07,35.97,36.04,26400.0,28.7418,28.7897,28.7099,28.7657,26400.0
2006-03-07 12:50:00,36.04,36.05,35.99,36.02,17600.0,28.7657,28.7737,28.7258,28.7498,17600.0
2006-03-07 13:00:00,36.02,36.04,35.98,36.0,28500.0,28.7498,28.7657,28.7178,28.7338,28500.0
2006-03-07 13:10:00,36.0,36.02,35.95,36.01,16600.0,28.7338,28.7498,28.6939,28.7418,16600.0
2006-03-07 13:20:00,36.01,36.02,35.98,35.99,6300.0,28.7418,28.7498,28.7178,28.7258,6300.0
2006-03-07 13:30:00,35.97,36.05,35.97,36.04,12300.0,28.7099,28.7737,28.7099,28.7657,12300.0
2006-03-07 13:40:00,36.05,36.07,36.03,36.05,5400.0,28.7737,28.7897,28.7578,28.7737,5400.0
2006-03-07 13:50:00,36.05,36.14,36.05,36.12,15000.0,28.7737,28.8456,28.7737,28.8296,15000.0
2006-03-07 14:00:00,36.11,36.12,36.08,36.1,8600.0,28.8216,28.8296,28.7977,28.8136,8600.0
2006-03-07 14:10:00,36.09,36.09,36.01,36.01,7500.0,28.8056,28.8056,28.7418,28.7418,7500.0
2006-03-07 14:20:00,36.0,36.07,36.0,36.01,8900.0,28.7338,28.7897,28.7338,28.7418,8900.0
2006-03-07 14:30:00,36.01,36.03,35.97,36.01,13700.0,28.7418,28.7578,28.7099,28.7418,13700.0
2006-03-07 14:40:00,36.01,36.1,36.01,36.06,26900.0,28.7418,28.8136,28.7418,28.7817,26900.0
2006-03-07 14:50:00,36.07,36.16,36.07,36.13,16600.0,28.7897,28.8615,28.7897,28.8376,16600.0
2006-03-07 15:00:00,36.12,36.12,36.04,36.04,10800.0,28.8296,28.8296,28.7657,28.7657,10800.0
2006-03-07 15:10:00,36.04,36.04,35.95,35.95,12200.0,28.7657,28.7657,28.6939,28.6939,12200.0
2006-03-07 15:20:00,35.94,36.02,35.91,36.02,18400.0,28.6859,28.7498,28.662,28.7498,18400.0
2006-03-07 15:30:00,36.0,36.04,35.99,36.01,9900.0,28.7338,28.7657,28.7258,28.7418,9900.0
2006-03-07 15:40:00,36.01,36.06,35.99,36.05,16900.0,28.7418,28.7817,28.7258,28.7737,16900.0
2006-03-07 15:50:00,36.05,36.06,36.01,36.02,13600.0,28.7737,28.7817,28.7418,28.7498,13600.0
2006-03-08 09:30:00,36.05,36.08,35.9,35.91,24100.0,28.7737,28.7977,28.654,28.662,24100.0
2006-03-08 09:40:00,35.9,36.04,35.8,36.01,28600.0,28.654,28.7657,28.5742,28.7418,28600.0
2006-03-08 09:50:00,36.0,36.18,36.0,36.05,14000.0,28.7338,28.8775,28.7338,28.7737,14000.0
2006-03-08 10:00:00,36.03,36.1,36.0,36.0,14300.0,28.7578,28.8136,28.7338,28.7338,14300.0
2006-03-08 10:10:00,36.0,36.01,35.91,35.92,6300.0,28.7338,28.7418,28.662,28.67,6300.0
2006-03-08 10:20:00,35.91,35.99,35.91,35.97,5800.0,28.662,28.7258,28.662,28.7099,5800.0
2006-03-08 10:30:00,35.97,36.08,35.97,36.06,8200.0,28.7099,28.7977,28.7099,28.7817,8200.0
2006-03-08 10:40:00,36.06,36.1,36.01,36.04,11800.0,28.7817,28.8136,28.7418,28.7657,11800.0
2006-03-08 10:50:00,36.02,36.06,36.01,36.02,8600.0,28.7498,28.7817,28.7418,28.7498,8600.0
2006-03-08 11:00:00,36.02,36.21,36.02,36.2,48700.0,28.7498,28.9014,28.7498,28.8934,48700.0
2006-03-08 11:10:00,36.2,36.21,36.13,36.14,24500.0,28.8934,28.9014,28.8376,28.8456,24500.0
2006-03-08 11:20:00,36.13,36.14,36.02,36.04,14000.0,28.8376,28.8456,28.7498,28.7657,14000.0
2006-03-08 11:30:00,36.01,36.1,36.0,36.07,12300.0,28.7418,28.8136,28.7338,28.7897,12300.0
2006-03-08 11:40:00,36.09,36.09,35.94,35.95,15000.0,28.8056,28.8056,28.6859,28.6939,15000.0
2006-03-08 11:50:00,35.96,35.96,35.9,35.93,9700.0,28.7019,28.7019,28.654,28.6779,9700.0
2006-03-08 12:00:00,35.94,36.02,35.94,36.02,4900.0,28.6859,28.7498,28.6859,28.7498,4900.0
2006-03-08 12:10:00,36.03,36.09,36.03,36.07,8000.0,28.7578,28.8056,28.7578,28.7897,8000.0
2006-03-08 12:20:00,36.07,36.12,36.07,36.12,6500.0,28.7897,28.8296,28.7897,28.8296,6500.0
2006-03-08 12:30:00,36.11,36.14,36.09,36.09,5900.0,28.8216,28.8456,28.8056,28.8056,5900.0
2006-03-08 12:40:00,36.1,36.15,36.1,36.15,7400.0,28.8136,28.8535,28.8136,28.8535,7400.0
2006-03-08 12:50:00,36.15,36.22,36.14,36.19,8000.0,28.8535,28.9094,28.8456,28.8855,8000.0
2006-03-08 13:00:00,36.18,36.25,36.18,36.22,22400.0,28.8775,28.9333,28.8775,28.9094,22400.0
2006-03-08 13:10:00,36.23,36.26,36.23,36.26,72300.0,28.9174,28.9413,28.9174,28.9413,72300.0
2006-03-08 13:20:00,36.25,36.28,36.25,36.25,10000.0,28.9333,28.9573,28.9333,28.9333,10000.0
2006-03-08 13:30:00,36.25,36.26,36.23,36.23,23000.0,28.9333,28.9413,28.9174,28.9174,23000.0
2006-03-08 13:40:00,36.23,36.26,36.22,36.26,16600.0,28.9174,28.9413,28.9094,28.9413,16600.0
2006-03-08 13:50:00,36.26,36.32,36.26,36.32,64100.0,28.9413,28.9892,28.9413,28.9892,64100.0
2006-03-08 14:00:00,36.32,36.32,36.25,36.26,9900.0,28.9892,28.9892,28.9333,28.9413,9900.0
2006-03-08 14:10:00,36.26,36.31,36.26,36.27,10100.0,28.9413,28.9812,28.9413,28.9493,10100.0
2006-03-08 14:20:00,36.27,36.27,36.26,36.26,6600.0,28.9493,28.9493,28.9413,28.9413,6600.0
2006-03-08 14:30:00,36.27,36.36,36.26,36.35,30600.0,28.9493,29.0211,28.9413,29.0132,30600.0
2006-03-08 14:40:00,36.35,36.39,36.31,36.38,15200.0,29.0132,29.0451,28.9812,29.0371,15200.0
2006-03-08 14:50:00,36.37,36.43,36.34,36.34,16500.0,29.0291,29.077,29.0052,29.0052,16500.0
2006-03-08 15:00:00,36.35,36.4,36.32,36.38,20600.0,29.0132,29.0531,28.9892,29.0371,20600.0
2006-03-08 15:10:00,36.37,36.39,36.35,36.38,11400.0,29.0291,29.0451,29.0132,29.0371,11400.0
2006-03-08 15:20:00,36.38,36.46,36.37,36.44,38500.0,29.0371,29.101,29.0291,29.085,38500.0
2006-03-08 15:30:00,36.46,36.5,36.44,36.44,28100.0,29.101,29.1329,29.085,29.085,28100.0
2006-03-08 15:40:00,36.45,36.45,36.44,36.45,22300.0,29.093,29.093,29.085,29.093,22300.0
2006-03-08 15:50:00,36.45,36.51,36.44,36.47,59400.0,29.093,29.1409,29.085,29.1089,59400.0
2006-03-09 09:30:00,39.5,39.5,39.5,39.5,2600.0,31.5274,31.5274,31.5274,31.5274,2600.0
2006-03-09 09:40:00,39.5,40.5,39.5,39.5,3000.0,31.5274,32.3255,31.5274,31.5274,3000.0
2006-03-09 09:50:00,40.35,40.35,38.99,39.69,434500.0,32.2058,32.2058,31.1203,31.679,434500.0
2006-03-09 10:00:00,39.69,39.8,38.79,38.86,173900.0,31.679,31.7668,30.9607,31.0165,173900.0
2006-03-09 10:10:00,38.79,39.18,38.79,39.07,338400.0,30.9607,31.272,30.9607,31.1842,338400.0
2006-03-09 10:20:00,39.08,39.08,38.92,38.95,72800.0,31.1921,31.1921,31.0644,31.0884,72800.0
2006-03-09 10:30:00,38.95,38.97,38.86,38.93,196100.0,31.0884,31.1043,31.0165,31.0724,196100.0
2006-03-09 10:40:00,38.94,38.94,38.78,38.83,36300.0,31.0804,31.0804,30.9527,30.9926,36300.0
2006-03-09 10:50:00,38.84,38.9,38.75,38.88,94600.0,31.0006,31.0485,30.9288,31.0325,94600.0
2006-03-09 11:00:00,38.88,38.9,38.83,38.89,48800.0,31.0325,31.0485,30.9926,31.0405,48800.0
2006-03-09 11:10:00,38.89,38.94,38.85,38.87,80600.0,31.0405,31.0804,31.0086,31.0245,80600.0
2006-03-09 11:20:00,38.87,39.04,38.87,38.99,111800.0,31.0245,31.1602,31.0245,31.1203,111800.0
2006-03-09 11:30:00,38.99,39.17,38.98,39.17,89700.0,31.1203,31.264,31.1123,31.264,89700.0
2006-03-09 11:40:00,39.15,39.25,39.11,39.21,67500.0,31.248,31.3278,31.2161,31.2959,67500.0
2006-03-09 11:50:00,39.21,39.24,39.14,39.16,26900.0,31.2959,31.3199,31.24,31.256,26900.0
2006-03-09 12:00:00,39.16,39.16,39.01,39.08,27100.0,31.256,31.256,31.1363,31.1921,27100.0
2006-03-09 12:10:00,39.07,39.07,39.01,39.03,23100.0,31.1842,31.1842,31.1363,31.1522,23100.0
2006-03-09 12:20:00,39.03,39.05,39.0,39.01,24900.0,31.1522,31.1682,31.1283,31.1363,24900.0
2006-03-09 12:30:00,39.01,39.06,38.87,38.89,114300.0,31.1363,31.1762,31.0245,31.0405,114300.0
2006-03-09 12:40:00,38.88,38.94,38.78,38.93,27100.0,31.0325,31.0804,30.9527,31.0724,27100.0
2006-03-09 12:50:00,38.93,39.04,38.93,39.02,19300.0,31.0724,31.1602,31.0724,31.1443,19300.0
2006-03-09 13:00:00,39.0,39.05,38.98,39.01,32700.0,31.1283,31.1682,31.1123,31.1363,32700.0
2006-03-09 13:10:00,39.0,39.04,38.92,39.04,36700.0,31.1283,31.1602,31.0644,31.1602,36700.0
2006-03-09 13:20:00,39.03,39.05,38.92,38.92,37700.0,31.1522,31.1682,31.0644,31.0644,37700.0
2006-03-09 13:30:00,38.92,39.05,38.91,39.03,19500.0,31.0644,31.1682,31.0565,31.1522,19500.0
2006-03-09 13:40:00,39.03,39.15,39.01,39.1,17500.0,31.1522,31.248,31.1363,31.2081,17500.0
2006-03-09 13:50:00,39.1,39.2,39.08,39.2,33800.0,31.2081,31.2879,31.1921,31.2879,33800.0
2006-03-09 14:00:00,39.2,39.35,39.18,39.24,61400.0,31.2879,31.4076,31.272,31.3199,61400.0
2006-03-09 14:10:00,39.24,39.24,39.11,39.14,23100.0,31.3199,31.3199,31.2161,31.24,23100.0
2006-03-09 14:20:00,39.13,39.15,39.09,39.14,21500.0,31.2321,31.248,31.2001,31.24,21500.0
2006-03-09 14:30:00,39.14,39.18,39.12,39.15,23300.0,31.24,31.272,31.2241,31.248,23300.0
2006-03-09 14:40:00,39.14,39.19,39.09,39.09,27400.0,31.24,31.2799,31.2001,31.2001,27400.0
2006-03-09 14:50:00,39.09,39.09,38.84,38.98,71700.0,31.2001,31.2001,31.0006,31.1123,71700.0
2006-03-09 15:00:00,38.98,39.01,38.94,39.0,76200.0,31.1123,31.1363,31.0804,31.1283,76200.0
2006-03-09 15:10:00,39.01,39.01,38.92,38.97,44800.0,31.1363,31.1363,31.0644,31.1043,44800.0
2006-03-09 15:20:00,38.98,39.0,38.91,38.92,45600.0,31.1123,31.1283,31.0565,31.0644,45600.0
2006-03-09 15:30:00,38.92,38.92,38.82,38.83,76300.0,31.0644,31.0644,30.9846,30.9926,76300.0
2006-03-09 15:40:00,38.82,38.91,38.77,38.9,100000.0,30.9846,31.0565,30.9447,31.0485,100000.0
2006-03-09 15:50:00,38.9,39.02,38.9,38.98,56800.0,31.0485,31.1443,31.0485,31.1123,56800.0
2006-03-10 09:30:00,39.1,39.17,39.0,39.08,63500.0,31.2876,31.3436,31.2076,31.2716,63500.0
2006-03-10 09:40:00,39.08,39.15,39.08,39.14,45900.0,31.2716,31.3276,31.2716,31.3196,45900.0
2006-03-10 09:50:00,39.14,39.25,39.12,39.23,77200.0,31.3196,31.4076,31.3036,31.3916,77200.0
2006-03-10 10:00:00,39.21,39.24,39.11,39.2,62300.0,31.3756,31.3996,31.2956,31.3676,62300.0
2006-03-10 10:10:00,39.2,39.25,39.15,39.2,33000.0,31.3676,31.4076,31.3276,31.3676,33000.0
2006-03-10 10:20:00,39.19,39.23,39.15,39.19,43100.0,31.3596,31.3916,31.3276,31.3596,43100.0
2006-03-10 10:30:00,39.19,39.23,39.16,39.21,51800.0,31.3596,31.3916,31.3356,31.3756,51800.0
2006-03-10 10:40:00,39.21,39.3,39.2,39.28,43700.0,31.3756,31.4477,31.3676,31.4317,43700.0
2006-03-10 10:50:00,39.28,39.37,39.26,39.34,28100.0,31.4317,31.5037,31.4157,31.4797,28100.0
2006-03-10 11:00:00,39.34,39.43,39.3,39.31,125100.0,31.4797,31.5517,31.4477,31.4557,125100.0
2006-03-10 11:10:00,39.32,39.39,39.3,39.35,29900.0,31.4637,31.5197,31.4477,31.4877,29900.0
2006-03-10 11:20:00,39.35,39.36,39.33,39.35,26200.0,31.4877,31.4957,31.4717,31.4877,26200.0
2006-03-10 11:30:00,39.36,39.37,39.31,39.37,19300.0,31.4957,31.5037,31.4557,31.5037,19300.0
2006-03-10 11:40:00,39.37,39.43,39.36,39.43,60700.0,31.5037,31.5517,31.4957,31.5517,60700.0
2006-03-10 11:50:00,39.42,39.43,39.4,39.43,46400.0,31.5437,31.5517,31.5277,31.5517,46400.0
2006-03-10 12:00:00,39.43,39.45,39.36,39.37,76100.0,31.5517,31.5677,31.4957,31.5037,76100.0
2006-03-10 12:10:00,39.36,39.39,39.33,39.39,22200.0,31.4957,31.5197,31.4717,31.5197,22200.0
2006-03-10 12:20:00,39.38,39.43,39.38,39.4,28500.0,31.5117,31.5517,31.5117,31.5277,28500.0
2006-03-10 12:30:00,39.39,39.4,39.33,39.35,32100.0,31.5197,31.5277,31.4717,31.4877,32100.0
2006-03-10 12:40:00,39.33,39.33,39.23,39.24,42500.0,31.4717,31.4717,31.3916,31.3996,42500.0
2006-03-10 12:50:00,39.25,39.25,39.09,39.13,46200.0,31.4076,31.4076,31.2796,31.3116,46200.0
2006-03-10 13:00:00,39.12,39.15,39.1,39.13,45000.0,31.3036,31.3276,31.2876,31.3116,45000.0
2006-03-10 13:10:00,39.12,39.19,39.12,39.16,37100.0,31.3036,31.3596,31.3036,31.3356,37100.0
2006-03-10 13:20:00,39.17,39.21,39.15,39.2,16900.0,31.3436,31.3756,31.3276,31.3676,16900.0
2006-03-10 13:30:00,39.2,39.25,39.16,39.24,34100.0,31.3676,31.4076,31.3356,31.3996,34100.0
2006-03-10 13:40:00,39.24,39.25,39.22,39.25,24100.0,31.3996,31.4076,31.3836,31.4076,24100.0
2006-03-10 13:50:00,39.25,39.25,39.23,39.24,31300.0,31.4076,31.4076,31.3916,31.3996,31300.0
2006-03-10 14:00:00,39.23,39.25,39.2,39.24,41700.0,31.3916,31.4076,31.3676,31.3996,41700.0
2006-03-10 14:10:00,39.24,39.25,39.23,39.24,21800.0,31.3996,31.4076,31.3916,31.3996,21800.0
2006-03-10 14:20:00,39.25,39.26,39.18,39.18,65700.0,31.4076,31.4157,31.3516,31.3516,65700.0
2006-03-10 14:30:00,39.19,39.29,39.19,39.28,26400.0,31.3596,31.4397,31.3596,31.4317,26400.0
2006-03-10 14:40:00,39.3,39.3,39.2,39.2,35200.0,31.4477,31.4477,31.3676,31.3676,35200.0
2006-03-10 14:50:00,39.18,39.22,39.1,39.14,24500.0,31.3516,31.3836,31.2876,31.3196,24500.0
2006-03-10 15:00:00,39.13,39.25,39.13,39.2,44200.0,31.3116,31.4076,31.3116,31.3676,44200.0
2006-03-10 15:10:00,39.21,39.27,39.15,39.27,34200.0,31.3756,31.4237,31.3276,31.4237,34200.0
2006-03-10 15:20:00,39.27,39.28,39.23,39.28,41300.0,31.4237,31.4317,31.3916,31.4317,41300.0
2006-03-10 15:30:00,39.27,39.3,39.25,39.3,69600.0,31.4237,31.4477,31.4076,31.4477,69600.0
2006-03-10 15:40:00,39.3,39.3,39.2,39.25,31600.0,31.4477,31.4477,31.3676,31.4076,31600.0
2006-03-10 15:50:00,39.25,39.27,39.23,39.27,78900.0,31.4076,31.4237,31.3916,31.4237,78900.0
2006-03-13 09:30:00,39.27,39.39,39.2,39.2,22400.0,31.4237,31.5197,31.3676,31.3676,22400.0
2006-03-13 09:40:00,39.17,39.36,39.17,39.36,60500.0,31.3436,31.4957,31.3436,31.4957,60500.0
2006-03-13 09:50:00,39.36,39.39,39.25,39.25,18100.0,31.4957,31.5197,31.4076,31.4076,18100.0
2006-03-13 10:00:00,39.25,39.3,39.22,39.27,28700.0,31.4076,31.4477,31.3836,31.4237,28700.0
2006-03-13 10:10:00,39.28,39.3,39.21,39.22,47700.0,31.4317,31.4477,31.3756,31.3836,47700.0
2006-03-13 10:20:00,39.22,39.26,39.2,39.23,22500.0,31.3836,31.4157,31.3676,31.3916,22500.0
2006-03-13 10:30:00,39.23,39.24,39.2,39.24,21400.0,31.3916,31.3996,31.3676,31.3996,21400.0
2006-03-13 10:40:00,39.22,39.24,39.21,39.24,13800.0,31.3836,31.3996,31.3756,31.3996,13800.0
2006-03-13 10:50:00,39.24,39.25,39.2,39.22,22600.0,31.3996,31.4076,31.3676,31.3836,22600.0
2006-03-13 11:00:00,39.22,39.22,39.11,39.14,18400.0,31.3836,31.3836,31.2956,31.3196,18400.0
2006-03-13 11:10:00,39.13,39.18,39.1,39.18,11800.0,31.3116,31.3516,31.2876,31.3516,11800.0
2006-03-13 11:20:00,39.18,39.2,39.09,39.1,20400.0,31.3516,31.3676,31.2796,31.2876,20400.0
2006-03-13 11:30:00,39.11,39.17,39.08,39.12,20600.0,31.2956,31.3436,31.2716,31.3036,20600.0
2006-03-13 11:40:00,39.12,39.16,39.09,39.1,11600.0,31.3036,31.3356,31.2796,31.2876,11600.0
2006-03-13 11:50:00,39.09,39.09,38.99,39.03,23900.0,31.2796,31.2796,31.1996,31.2316,23900.0
2006-03-13 12:00:00,39.02,39.04,38.96,38.99,15800.0,31.2236,31.2396,31.1756,31.1996,15800.0
2006-03-13 12:10:00,38.99,39.0,38.95,38.99,14100.0,31.1996,31.2076,31.1676,31.1996,14100.0
2006-03-13 12:20:00,38.98,38.99,38.95,38.97,9300.0,31.1916,31.1996,31.1676,31.1836,9300.0
2006-03-13 12:30:00,38.95,38.96,38.87,38.88,12500.0,31.1676,31.1756,31.1036,31.1116,12500.0
2006-03-13 12:40:00,38.87,38.87,38.75,38.77,66600.0,31.1036,31.1036,31.0076,31.0236,66600.0
2006-03-13 12:50:00,38.78,38.78,38.57,38.7,61900.0,31.0316,31.0316,30.8635,30.9675,61900.0
2006-03-13 13:00:00,38.7,38.7,38.65,38.69,13100.0,30.9675,30.9675,30.9275,30.9595,13100.0
2006-03-13 13:10:00,38.69,38.71,38.65,38.71,15900.0,30.9595,30.9755,30.9275,30.9755,15900.0
2006-03-13 13:20:00,38.71,38.75,38.65,38.74,20500.0,30.9755,31.0076,30.9275,30.9995,20500.0
2006-03-13 13:30:00,38.76,38.88,38.76,38.85,22900.0,31.0156,31.1116,31.0156,31.0876,22900.0
2006-03-13 13:40:00,38.86,38.88,38.77,38.84,24300.0,31.0956,31.1116,31.0236,31.0796,24300.0
2006-03-13 13:50:00,38.84,38.87,38.76,38.8,24000.0,31.0796,31.1036,31.0156,31.0476,24000.0
2006-03-13 14:00:00,38.8,38.91,38.79,38.85,39900.0,31.0476,31.1356,31.0396,31.0876,39900.0
2006-03-13 14:10:00,38.86,38.91,38.84,38.84,24100.0,31.0956,31.1356,31.0796,31.0796,24100.0
2006-03-13 14:20:00,38.84,38.9,38.82,38.89,10600.0,31.0796,31.1276,31.0636,31.1196,10600.0
2006-03-13 14:30:00,38.9,38.92,38.74,38.74,87400.0,31.1276,31.1436,30.9995,30.9995,87400.0
2006-03-13 14:40:00,38.75,38.76,38.68,38.68,22000.0,31.0076,31.0156,30.9515,30.9515,22000.0
2006-03-13 14:50:00,38.68,38.76,38.67,38.69,38200.0,30.9515,31.0156,30.9435,30.9595,38200.0
2006-03-13 15:00:00,38.69,38.72,38.65,38.7,36300.0,30.9595,30.9835,30.9275,30.9675,36300.0
2006-03-13 15:10:00,38.68,38.71,38.62,38.63,44200.0,30.9515,30.9755,30.9035,30.9115,44200.0
2006-03-13 15:20:00,38.62,38.66,38.56,38.65,49000.0,30.9035,30.9355,30.8555,30.9275,49000.0
2006-03-13 15:30:00,38.66,38.72,38.61,38.7,49600.0,30.9355,30.9835,30.8955,30.9675,49600.0
2006-03-13 15:40:00,38.7,38.73,38.69,38.7,47400.0,30.9675,30.9915,30.9595,30.9675,47400.0
2006-03-13 15:50:00,38.7,38.78,38.69,38.78,65300.0,30.9675,31.0316,30.9595,31.0316,65300.0
2006-03-14 09:30:00,38.66,38.81,38.66,38.77,24300.0,30.9355,31.0556,30.9355,31.0236,24300.0
2006-03-14 09:40:00,38.76,38.93,38.76,38.92,32000.0,31.0156,31.1516,31.0156,31.1436,32000.0
2006-03-14 09:50:00,38.95,38.97,38.88,38.91,17300.0,31.1676,31.1836,31.1116,31.1356,17300.0
2006-03-14 10:00:00,38.93,38.98,38.89,38.9,17700.0,31.1516,31.1916,31.1196,31.1276,17700.0
2006-03-14 10:10:00,38.89,38.9,38.88,38.88,12200.0,31.1196,31.1276,31.1116,31.1116,12200.0
2006-03-14 10:20:00,38.89,38.89,38.76,38.78,30500.0,31.1196,31.1196,31.0156,31.0316,30500.0
2006-03-14 10:30:00,38.76,38.77,38.66,38.66,18500.0,31.0156,31.0236,30.9355,30.9355,18500.0
2006-03-14 10:40:00,38.68,38.77,38.65,38.77,21300.0,30.9515,31.0236,30.9275,31.0236,21300.0
2006-03-14 10:50:00,38.77,38.77,38.68,38.69,11400.0,31.0236,31.0236,30.9515,30.9595,11400.0
2006-03-14 11:00:00,38.69,38.69,38.64,38.66,14800.0,30.9595,30.9595,30.9195,30.9355,14800.0
2006-03-14 11:10:00,38.66,38.73,38.64,38.7,23700.0,30.9355,30.9915,30.9195,30.9675,23700.0
2006-03-14 11:20:00,38.7,38.76,38.7,38.73,20600.0,30.9675,31.0156,30.9675,30.9915,20600.0
2006-03-14 11:30:00,38.74,38.84,38.74,38.84,15500.0,30.9995,31.0796,30.9995,31.0796,15500.0
2006-03-14 11:40:00,38.84,38.9,38.84,38.86,11400.0,31.0796,31.1276,31.0796,31.0956,11400.0
2006-03-14 11:50:00,38.87,38.88,38.82,38.83,18800.0,31.1036,31.1116,31.0636,31.0716,18800.0
2006-03-14 12:00:00,38.82,38.82,38.69,38.69,17300.0,31.0636,31.0636,30.9595,30.9595,17300.0
2006-03-14 12:10:00,38.7,38.7,38.68,38.69,16200.0,30.9675,30.9675,30.9515,30.9595,16200.0
2006-03-14 12:20:00,38.7,38.7,38.67,38.69,16300.0,30.9675,30.9675,30.9435,30.9595,16300.0
2006-03-14 12:30:00,38.69,38.72,38.64,38.72,17000.0,30.9595,30.9835,30.9195,30.9835,17000.0
2006-03-14 12:40:00,38.75,38.76,38.65,38.74,37800.0,31.0076,31.0156,30.9275,30.9995,37800.0
2006-03-14 12:50:00,38.73,38.77,38.7,38.75,12300.0,30.9915,31.0236,30.9675,31.0076,12300.0
2006-03-14 13:00:00,38.77,38.86,38.76,38.85,23600.0,31.0236,31.0956,31.0156,31.0876,23600.0
2006-03-14 13:10:00,38.86,38.96,38.83,38.96,21500.0,31.0956,31.1756,31.0716,31.1756,21500.0
2006-03-14 13:20:00,38.96,38.98,38.91,38.91,12100.0,31.1756,31.1916,31.1356,31.1356,12100.0
2006-03-14 13:30:00,38.91,38.96,38.9,38.94,8200.0,31.1356,31.1756,31.1276,31.1596,8200.0
2006-03-14 13:40:00,38.95,38.99,38.94,38.98,7400.0,31.1676,31.1996,31.1596,31.1916,7400.0
2006-03-14 13:50:00,38.99,38.99,38.9,38.93,9100.0,31.1996,31.1996,31.1276,31.1516,9100.0
2006-03-14 14:00:00,38.94,38.95,38.93,38.94,8300.0,31.1596,31.1676,31.1516,31.1596,8300.0
2006-03-14 14:10:00,38.94,38.99,38.94,38.99,10200.0,31.1596,31.1996,31.1596,31.1996,10200.0
2006-03-14 14:20:00,38.98,39.0,38.96,38.99,37600.0,31.1916,31.2076,31.1756,31.1996,37600.0
2006-03-14 14:30:00,38.99,38.99,38.93,38.98,18100.0,31.1996,31.1996,31.1516,31.1916,18100.0
2006-03-14 14:40:00,38.98,39.0,38.97,39.0,55400.0,31.1916,31.2076,31.1836,31.2076,55400.0
2006-03-14 14:50:00,39.0,39.03,38.9,38.92,21700.0,31.2076,31.2316,31.1276,31.1436,21700.0
2006-03-14 15:00:00,38.93,39.0,38.93,38.97,19400.0,31.1516,31.2076,31.1516,31.1836,19400.0
2006-03-14 15:10:00,38.97,38.99,38.93,38.97,20100.0,31.1836,31.1996,31.1516,31.1836,20100.0
2006-03-14 15:20:00,38.98,38.98,38.91,38.93,18600.0,31.1916,31.1916,31.1356,31.1516,18600.0
2006-03-14 15:30:00,38.94,38.98,38.93,38.96,17600.0,31.1596,31.1916,31.1516,31.1756,17600.0
2006-03-14 15:40:00,38.97,38.97,38.93,38.96,17400.0,31.1836,31.1836,31.1516,31.1756,17400.0
2006-03-14 15:50:00,38.92,38.94,38.89,38.94,38900.0,31.1436,31.1596,31.1196,31.1596,38900.0
2006-03-15 09:30:00,39.03,39.2,39.03,39.2,27600.0,31.2316,31.3676,31.2316,31.3676,27600.0
2006-03-15 09:40:00,39.22,39.23,39.13,39.15,27900.0,31.3836,31.3916,31.3116,31.3276,27900.0
2006-03-15 09:50:00,39.16,39.25,39.13,39.23,22000.0,31.3356,31.4076,31.3116,31.3916,22000.0
2006-03-15 10:00:00,39.23,39.34,39.23,39.34,25000.0,31.3916,31.4797,31.3916,31.4797,25000.0
2006-03-15 10:10:00,39.34,39.41,39.27,39.35,18500.0,31.4797,31.5357,31.4237,31.4877,18500.0
2006-03-15 10:20:00,39.36,39.37,39.22,39.25,17500.0,31.4957,31.5037,31.3836,31.4076,17500.0
2006-03-15 10:30:00,39.25,39.26,39.05,39.06,12800.0,31.4076,31.4157,31.2476,31.2556,12800.0
2006-03-15 10:40:00,39.07,39.09,38.95,38.95,16200.0,31.2636,31.2796,31.1676,31.1676,16200.0
2006-03-15 10:50:00,38.99,38.99,38.85,38.85,10400.0,31.1996,31.1996,31.0876,31.0876,10400.0
2006-03-15 11:00:00,38.84,38.91,38.84,38.89,11600.0,31.0796,31.1356,31.0796,31.1196,11600.0
2006-03-15 11:10:00,38.89,38.92,38.8,38.9,21300.0,31.1196,31.1436,31.0476,31.1276,21300.0
2006-03-15 11:20:00,38.9,38.92,38.9,38.91,5600.0,31.1276,31.1436,31.1276,31.1356,5600.0
2006-03-15 11:30:00,38.91,38.91,38.88,38.89,6200.0,31.1356,31.1356,31.1116,31.1196,6200.0
2006-03-15 11:40:00,38.89,38.89,38.82,38.82,7100.0,31.1196,31.1196,31.0636,31.0636,7100.0
2006-03-15 11:50:00,38.82,38.88,38.81,38.82,9900.0,31.0636,31.1116,31.0556,31.0636,9900.0
2006-03-15 12:00:00,38.84,38.86,38.82,38.86,9200.0,31.0796,31.0956,31.0636,31.0956,9200.0
2006-03-15 12:10:00,38.86,38.94,38.86,38.94,4700.0,31.0956,31.1596,31.0956,31.1596,4700.0
2006-03-15 12:20:00,38.95,39.0,38.94,38.97,5900.0,31.1676,31.2076,31.1596,31.1836,5900.0
2006-03-15 12:30:00,38.97,38.98,38.92,38.95,11200.0,31.1836,31.1916,31.1436,31.1676,11200.0
2006-03-15 12:40:00,38.96,38.97,38.95,38.96,5700.0,31.1756,31.1836,31.1676,31.1756,5700.0
2006-03-15 12:50:00,38.96,38.98,38.89,38.89,12300.0,31.1756,31.1916,31.1196,31.1196,12300.0
2006-03-15 13:00:00,38.89,38.89,38.86,38.87,9800.0,31.1196,31.1196,31.0956,31.1036,9800.0
2006-03-15 13:10:00,38.87,38.95,38.87,38.95,6800.0,31.1036,31.1676,31.1036,31.1676,6800.0
2006-03-15 13:20:00,38.95,39.0,38.94,39.0,31100.0,31.1676,31.2076,31.1596,31.2076,31100.0
2006-03-15 13:30:00,38.99,39.07,38.99,39.07,9000.0,31.1996,31.2636,31.1996,31.2636,9000.0
2006-03-15 13:40:00,39.07,39.1,39.07,39.1,6100.0,31.2636,31.2876,31.2636,31.2876,6100.0
2006-03-15 13:50:00,39.1,39.18,39.1,39.18,10600.0,31.2876,31.3516,31.2876,31.3516,10600.0
2006-03-15 14:00:00,39.17,39.26,39.16,39.26,49800.0,31.3436,31.4157,31.3356,31.4157,49800.0
2006-03-15 14:10:00,39.26,39.38,39.26,39.33,21500.0,31.4157,31.5117,31.4157,31.4717,21500.0
2006-03-15 14:20:00,39.35,39.47,39.3,39.46,22600.0,31.4877,31.5837,31.4477,31.5757,22600.0
2006-03-15 14:30:00,39.45,39.48,39.4,39.44,24100.0,31.5677,31.5917,31.5277,31.5597,24100.0
2006-03-15 14:40:00,39.44,39.44,39.34,39.34,19500.0,31.5597,31.5597,31.4797,31.4797,19500.0
2006-03-15 14:50:00,39.34,39.37,39.32,39.34,16500.0,31.4797,31.5037,31.4637,31.4797,16500.0
2006-03-15 15:00:00,39.33,39.36,39.27,39.28,16100.0,31.4717,31.4957,31.4237,31.4317,16100.0
2006-03-15 15:10:00,39.27,39.32,39.26,39.29,22500.0,31.4237,31.4637,31.4157,31.4397,22500.0
2006-03-15 15:20:00,39.3,39.38,39.28,39.37,24500.0,31.4477,31.5117,31.4317,31.5037,24500.0
2006-03-15 15:30:00,39.37,39.39,39.35,39.39,21800.0,31.5037,31.5197,31.4877,31.5197,21800.0
2006-03-15 15:40:00,39.38,39.38,39.3,39.3,25700.0,31.5117,31.5117,31.4477,31.4477,25700.0
2006-03-15 15:50:00,39.31,39.31,39.25,39.3,43600.0,31.4557,31.4557,31.4076,31.4477,43600.0
2006-03-16 09:30:00,39.35,39.39,39.29,39.33,20100.0,31.4877,31.5197,31.4397,31.4717,20100.0
2006-03-16 09:40:00,39.33,39.45,39.33,39.45,20000.0,31.4717,31.5677,31.4717,31.5677,20000.0
2006-03-16 09:50:00,39.44,39.44,39.38,39.41,34200.0,31.5597,31.5597,31.5117,31.5357,34200.0
2006-03-16 10:00:00,39.41,39.45,39.41,39.44,32600.0,31.5357,31.5677,31.5357,31.5597,32600.0
2006-03-16 10:10:00,39.43,39.52,39.43,39.52,29500.0,31.5517,31.6237,31.5517,31.6237,29500.0
2006-03-16 10:20:00,39.52,39.52,39.39,39.4,29300.0,31.6237,31.6237,31.5197,31.5277,29300.0
2006-03-16 10:30:00,39.4,39.55,39.4,39.5,50800.0,31.5277,31.6477,31.5277,31.6077,50800.0
2006-03-16 10:40:00,39.5,39.5,39.33,39.33,26200.0,31.6077,31.6077,31.4717,31.4717,26200.0
2006-03-16 10:50:00,39.33,39.48,39.33,39.46,38200.0,31.4717,31.5917,31.4717,31.5757,38200.0
2006-03-16 11:00:00,39.45,39.48,39.38,39.4,41800.0,31.5677,31.5917,31.5117,31.5277,41800.0
2006-03-16 11:10:00,39.4,39.4,39.28,39.28,19500.0,31.5277,31.5277,31.4317,31.4317,19500.0
2006-03-16 11:20:00,39.28,39.29,39.2,39.22,13200.0,31.4317,31.4397,31.3676,31.3836,13200.0
2006-03-16 11:30:00,39.21,39.29,39.21,39.28,16400.0,31.3756,31.4397,31.3756,31.4317,16400.0
2006-03-16 11:40:00,39.28,39.31,39.27,39.31,12800.0,31.4317,31.4557,31.4237,31.4557,12800.0
2006-03-16 11:50:00,39.3,39.32,39.28,39.31,20000.0,31.4477,31.4637,31.4317,31.4557,20000.0
2006-03-16 12:00:00,39.29,39.34,39.29,39.33,10600.0,31.4397,31.4797,31.4397,31.4717,10600.0
2006-03-16 12:10:00,39.33,39.34,39.28,39.28,7500.0,31.4717,31.4797,31.4317,31.4317,7500.0
2006-03-16 12:20:00,39.28,39.33,39.27,39.32,11400.0,31.4317,31.4717,31.4237,31.4637,11400.0
2006-03-16 12:30:00,39.31,39.4,39.31,39.4,9600.0,31.4557,31.5277,31.4557,31.5277,9600.0
2006-03-16 12:40:00,39.39,39.39,39.34,39.34,11700.0,31.5197,31.5197,31.4797,31.4797,11700.0
2006-03-16 12:50:00,39.34,39.35,39.29,39.29,8200.0,31.4797,31.4877,31.4397,31.4397,8200.0
2006-03-16 13:00:00,39.29,39.29,39.24,39.25,9900.0,31.4397,31.4397,31.3996,31.4076,9900.0
2006-03-16 13:10:00,39.24,39.25,39.15,39.16,10600.0,31.3996,31.4076,31.3276,31.3356,10600.0
2006-03-16 13:20:00,39.15,39.23,39.15,39.21,8200.0,31.3276,31.3916,31.3276,31.3756,8200.0
2006-03-16 13:30:00,39.21,39.23,39.17,39.2,8200.0,31.3756,31.3916,31.3436,31.3676,8200.0
2006-03-16 13:40:00,39.2,39.26,39.2,39.21,10600.0,31.3676,31.4157,31.3676,31.3756,10600.0
2006-03-16 13:50:00,39.19,39.19,39.13,39.13,9000.0,31.3596,31.3596,31.3116,31.3116,9000.0
2006-03-16 14:00:00,39.13,39.25,39.12,39.24,8100.0,31.3116,31.4076,31.3036,31.3996,8100.0
2006-03-16 14:10:00,39.23,39.27,39.22,39.25,23600.0,31.3916,31.4237,31.3836,31.4076,23600.0
2006-03-16 14:20:00,39.25,39.29,39.25,39.28,11500.0,31.4076,31.4397,31.4076,31.4317,11500.0
2006-03-16 14:30:00,39.26,39.31,39.25,39.31,13700.0,31.4157,31.4557,31.4076,31.4557,13700.0
2006-03-16 14:40:00,39.29,39.3,39.23,39.24,12400.0,31.4397,31.4477,31.3916,31.3996,12400.0
2006-03-16 14:50:00,39.23,39.27,39.22,39.22,10500.0,31.3916,31.4237,31.3836,31.3836,10500.0
2006-03-16 15:00:00,39.22,39.28,39.22,39.28,10600.0,31.3836,31.4317,31.3836,31.4317,10600.0
2006-03-16 15:10:00,39.27,39.3,39.24,39.24,23300.0,31.4237,31.4477,31.3996,31.3996,23300.0
2006-03-16 15:20:00,39.23,39.25,39.2,39.25,9700.0,31.3916,31.4076,31.3676,31.4076,9700.0
2006-03-16 15:30:00,39.25,39.33,39.24,39.31,17000.0,31.4076,31.4717,31.3996,31.4557,17000.0
2006-03-16 15:40:00,39.3,39.3,39.22,39.28,18800.0,31.4477,31.4477,31.3836,31.4317,18800.0
2006-03-16 15:50:00,39.27,39.29,39.24,39.28,33000.0,31.4237,31.4397,31.3996,31.4317,33000.0
2006-03-17 09:30:00,39.35,39.38,39.24,39.31,181800.0,31.4877,31.5117,31.3996,31.4557,181800.0
2006-03-17 09:40:00,39.3,39.44,39.2,39.42,17100.0,31.4477,31.5597,31.3676,31.5437,17100.0
2006-03-17 09:50:00,39.41,39.48,39.36,39.42,48000.0,31.5357,31.5917,31.4957,31.5437,48000.0
2006-03-17 10:00:00,39.41,39.52,39.41,39.45,226400.0,31.5357,31.6237,31.5357,31.5677,226400.0
2006-03-17 10:10:00,39.46,39.5,39.4,39.49,12600.0,31.5757,31.6077,31.5277,31.5997,12600.0
2006-03-17 10:20:00,39.48,39.53,39.46,39.48,8900.0,31.5917,31.6317,31.5757,31.5917,8900.0
2006-03-17 10:30:00,39.47,39.48,39.22,39.25,22400.0,31.5837,31.5917,31.3836,31.4076,22400.0
2006-03-17 10:40:00,39.24,39.33,39.24,39.28,12700.0,31.3996,31.4717,31.3996,31.4317,12700.0
2006-03-17 10:50:00,39.28,39.29,39.25,39.26,7300.0,31.4317,31.4397,31.4076,31.4157,7300.0
2006-03-17 11:00:00,39.25,39.4,39.25,39.39,17700.0,31.4076,31.5277,31.4076,31.5197,17700.0
2006-03-17 11:10:00,39.38,39.39,39.32,39.33,10000.0,31.5117,31.5197,31.4637,31.4717,10000.0
2006-03-17 11:20:00,39.32,39.35,39.31,39.32,10100.0,31.4637,31.4877,31.4557,31.4637,10100.0
2006-03-17 11:30:00,39.3,39.3,39.25,39.27,5600.0,31.4477,31.4477,31.4076,31.4237,5600.0
2006-03-17 11:40:00,39.26,39.27,39.25,39.26,4500.0,31.4157,31.4237,31.4076,31.4157,4500.0
2006-03-17 11:50:00,39.25,39.25,39.23,39.23,6900.0,31.4076,31.4076,31.3916,31.3916,6900.0
2006-03-17 12:00:00,39.23,39.27,39.23,39.25,20400.0,31.3916,31.4237,31.3916,31.4076,20400.0
2006-03-17 12:10:00,39.25,39.27,39.23,39.26,11000.0,31.4076,31.4237,31.3916,31.4157,11000.0
2006-03-17 12:20:00,39.26,39.3,39.25,39.28,26900.0,31.4157,31.4477,31.4076,31.4317,26900.0
2006-03-17 12:30:00,39.29,39.36,39.28,39.34,32700.0,31.4397,31.4957,31.4317,31.4797,32700.0
2006-03-17 12:40:00,39.34,39.44,39.34,39.43,52700.0,31.4797,31.5597,31.4797,31.5517,52700.0
2006-03-17 12:50:00,39.43,39.46,39.42,39.46,11600.0,31.5517,31.5757,31.5437,31.5757,11600.0
2006-03-17 13:00:00,39.45,39.54,39.45,39.54,27000.0,31.5677,31.6397,31.5677,31.6397,27000.0
2006-03-17 13:10:00,39.54,39.55,39.48,39.49,16200.0,31.6397,31.6477,31.5917,31.5997,16200.0
2006-03-17 13:20:00,39.49,39.5,39.42,39.43,18000.0,31.5997,31.6077,31.5437,31.5517,18000.0
2006-03-17 13:30:00,39.43,39.44,39.38,39.39,8600.0,31.5517,31.5597,31.5117,31.5197,8600.0
2006-03-17 13:40:00,39.38,39.39,39.36,39.38,6700.0,31.5117,31.5197,31.4957,31.5117,6700.0
2006-03-17 13:50:00,39.38,39.38,39.33,39.34,10300.0,31.5117,31.5117,31.4717,31.4797,10300.0
2006-03-17 14:00:00,39.34,39.43,39.33,39.43,5200.0,31.4797,31.5517,31.4717,31.5517,5200.0
2006-03-17 14:10:00,39.43,39.44,39.42,39.43,4500.0,31.5517,31.5597,31.5437,31.5517,4500.0
2006-03-17 14:20:00,39.43,39.45,39.42,39.45,8300.0,31.5517,31.5677,31.5437,31.5677,8300.0
2006-03-17 14:30:00,39.45,39.46,39.38,39.38,9200.0,31.5677,31.5757,31.5117,31.5117,9200.0
2006-03-17 14:40:00,39.38,39.4,39.24,39.24,28600.0,31.5117,31.5277,31.3996,31.3996,28600.0
2006-03-17 14:50:00,39.25,39.26,39.19,39.24,18100.0,31.4076,31.4157,31.3596,31.3996,18100.0
2006-03-17 15:00:00,39.24,39.24,39.15,39.21,24200.0,31.3996,31.3996,31.3276,31.3756,24200.0
2006-03-17 15:10:00,39.2,39.25,39.2,39.21,12600.0,31.3676,31.4076,31.3676,31.3756,12600.0
2006-03-17 15:20:00,39.21,39.22,39.19,39.22,8600.0,31.3756,31.3836,31.3596,31.3836,8600.0
2006-03-17 15:30:00,39.22,39.25,39.22,39.24,16400.0,31.3836,31.4076,31.3836,31.3996,16400.0
2006-03-17 15:40:00,39.25,39.25,39.23,39.25,16900.0,31.4076,31.4076,31.3916,31.4076,16900.0
2006-03-17 15:50:00,39.25,39.25,39.22,39.25,18100.0,31.4076,31.4076,31.3836,31.4076,18100.0
2006-03-20 09:30:00,39.29,39.48,39.28,39.45,27300.0,31.4397,31.5917,31.4317,31.5677,27300.0
2006-03-20 09:40:00,39.45,39.54,39.39,39.39,24400.0,31.5677,31.6397,31.5197,31.5197,24400.0
2006-03-20 09:50:00,39.4,39.4,39.22,39.28,12000.0,31.5277,31.5277,31.3836,31.4317,12000.0
2006-03-20 10:00:00,39.28,39.28,39.03,39.04,11700.0,31.4317,31.4317,31.2316,31.2396,11700.0
2006-03-20 10:10:00,39.05,39.18,39.03,39.17,7700.0,31.2476,31.3516,31.2316,31.3436,7700.0
2006-03-20 10:20:00,39.17,39.28,39.17,39.2,35900.0,31.3436,31.4317,31.3436,31.3676,35900.0
2006-03-20 10:30:00,39.2,39.27,39.17,39.27,10300.0,31.3676,31.4237,31.3436,31.4237,10300.0
2006-03-20 10:40:00,39.27,39.34,39.14,39.15,50400.0,31.4237,31.4797,31.3196,31.3276,50400.0
2006-03-20 10:50:00,39.14,39.14,39.0,39.06,14000.0,31.3196,31.3196,31.2076,31.2556,14000.0
2006-03-20 11:00:00,39.05,39.19,39.05,39.19,23100.0,31.2476,31.3596,31.2476,31.3596,23100.0
2006-03-20 11:10:00,39.18,39.19,39.02,39.04,15300.0,31.3516,31.3596,31.2236,31.2396,15300.0
2006-03-20 11:20:00,39.01,39.07,38.96,39.07,20700.0,31.2156,31.2636,31.1756,31.2636,20700.0
2006-03-20 11:30:00,39.07,39.15,39.05,39.11,9300.0,31.2636,31.3276,31.2476,31.2956,9300.0
2006-03-20 11:40:00,39.11,39.13,39.08,39.11,9500.0,31.2956,31.3116,31.2716,31.2956,9500.0
2006-03-20 11:50:00,39.12,39.13,39.08,39.09,14000.0,31.3036,31.3116,31.2716,31.2796,14000.0
2006-03-20 12:00:00,39.09,39.12,39.05,39.05,7200.0,31.2796,31.3036,31.2476,31.2476,7200.0
2006-03-20 12:10:00,39.06,39.1,39.06,39.1,4600.0,31.2556,31.2876,31.2556,31.2876,4600.0
2006-03-20 12:20:00,39.1,39.12,39.09,39.11,9400.0,31.2876,31.3036,31.2796,31.2956,9400.0
2006-03-20 12:30:00,39.11,39.13,39.1,39.11,23200.0,31.2956,31.3116,31.2876,31.2956,23200.0
2006-03-20 12:40:00,39.1,39.14,39.07,39.1,14000.0,31.2876,31.3196,31.2636,31.2876,14000.0
2006-03-20 12:50:00,39.11,39.17,39.09,39.17,12500.0,31.2956,31.3436,31.2796,31.3436,12500.0
2006-03-20 13:00:00,39.16,39.18,39.09,39.1,10100.0,31.3356,31.3516,31.2796,31.2876,10100.0
2006-03-20 13:10:00,39.1,39.12,39.08,39.09,9700.0,31.2876,31.3036,31.2716,31.2796,9700.0
2006-03-20 13:20:00,39.09,39.09,39.06,39.09,6500.0,31.2796,31.2796,31.2556,31.2796,6500.0
2006-03-20 13:30:00,39.09,39.09,38.99,39.0,18800.0,31.2796,31.2796,31.1996,31.2076,18800.0
2006-03-20 13:40:00,38.99,39.08,38.99,39.08,92400.0,31.1996,31.2716,31.1996,31.2716,92400.0
2006-03-20 13:50:00,39.08,39.1,39.07,39.09,6400.0,31.2716,31.2876,31.2636,31.2796,6400.0
2006-03-20 14:00:00,39.1,39.16,39.1,39.16,12300.0,31.2876,31.3356,31.2876,31.3356,12300.0
2006-03-20 14:10:00,39.16,39.17,39.13,39.17,11800.0,31.3356,31.3436,31.3116,31.3436,11800.0
2006-03-20 14:20:00,39.17,39.17,39.14,39.14,10300.0,31.3436,31.3436,31.3196,31.3196,10300.0
2006-03-20 14:30:00,39.14,39.15,39.11,39.13,13400.0,31.3196,31.3276,31.2956,31.3116,13400.0
2006-03-20 14:40:00,39.13,39.14,39.12,39.14,11400.0,31.3116,31.3196,31.3036,31.3196,11400.0
2006-03-20 14:50:00,39.13,39.16,39.1,39.11,11400.0,31.3116,31.3356,31.2876,31.2956,11400.0
2006-03-20 15:00:00,39.1,39.14,39.08,39.11,13700.0,31.2876,31.3196,31.2716,31.2956,13700.0
2006-03-20 15:10:00,39.11,39.12,39.09,39.1,13600.0,31.2956,31.3036,31.2796,31.2876,13600.0
2006-03-20 15:20:00,39.1,39.1,39.07,39.08,12100.0,31.2876,31.2876,31.2636,31.2716,12100.0
2006-03-20 15:30:00,39.07,39.14,39.07,39.11,24900.0,31.2636,31.3196,31.2636,31.2956,24900.0
2006-03-20 15:40:00,39.1,39.11,39.01,39.02,38000.0,31.2876,31.2956,31.2156,31.2236,38000.0
2006-03-20 15:50:00,39.02,39.04,38.95,39.03,58300.0,31.2236,31.2396,31.1676,31.2316,58300.0
2006-03-21 09:30:00,39.0,39.2,39.0,39.11,33200.0,31.2076,31.3676,31.2076,31.2956,33200.0
2006-03-21 09:40:00,39.1,39.24,39.08,39.23,27800.0,31.2876,31.3996,31.2716,31.3916,27800.0
2006-03-21 09:50:00,39.25,39.25,39.03,39.03,17100.0,31.4076,31.4076,31.2316,31.2316,17100.0
2006-03-21 10:00:00,39.03,39.25,38.96,38.98,27000.0,31.2316,31.4076,31.1756,31.1916,27000.0
2006-03-21 10:10:00,38.98,38.98,38.76,38.8,33900.0,31.1916,31.1916,31.0156,31.0476,33900.0
2006-03-21 10:20:00,38.8,38.89,38.79,38.88,9000.0,31.0476,31.1196,31.0396,31.1116,9000.0
2006-03-21 10:30:00,38.88,38.96,38.88,38.91,19600.0,31.1116,31.1756,31.1116,31.1356,19600.0
2006-03-21 10:40:00,38.92,39.04,38.92,38.98,26100.0,31.1436,31.2396,31.1436,31.1916,26100.0
2006-03-21 10:50:00,38.97,38.97,38.86,38.86,11400.0,31.1836,31.1836,31.0956,31.0956,11400.0
2006-03-21 11:00:00,38.85,38.97,38.84,38.97,21000.0,31.0876,31.1836,31.0796,31.1836,21000.0
2006-03-21 11:10:00,38.97,39.02,38.94,39.01,10700.0,31.1836,31.2236,31.1596,31.2156,10700.0
2006-03-21 11:20:00,39.01,39.14,39.0,39.08,17500.0,31.2156,31.3196,31.2076,31.2716,17500.0
2006-03-21 11:30:00,39.09,39.25,39.09,39.23,28300.0,31.2796,31.4076,31.2796,31.3916,28300.0
2006-03-21 11:40:00,39.22,39.28,39.22,39.24,25700.0,31.3836,31.4317,31.3836,31.3996,25700.0
2006-03-21 11:50:00,39.24,39.25,39.08,39.09,36300.0,31.3996,31.4076,31.2716,31.2796,36300.0
2006-03-21 12:00:00,39.09,39.09,39.0,39.07,31500.0,31.2796,31.2796,31.2076,31.2636,31500.0
2006-03-21 12:10:00,39.07,39.08,39.0,39.08,11900.0,31.2636,31.2716,31.2076,31.2716,11900.0
2006-03-21 12:20:00,39.08,39.09,38.98,39.01,11200.0,31.2716,31.2796,31.1916,31.2156,11200.0
2006-03-21 12:30:00,39.01,39.02,38.98,39.01,11100.0,31.2156,31.2236,31.1916,31.2156,11100.0
2006-03-21 12:40:00,39.01,39.05,39.0,39.04,13800.0,31.2156,31.2476,31.2076,31.2396,13800.0
2006-03-21 12:50:00,39.04,39.07,38.93,38.97,29100.0,31.2396,31.2636,31.1516,31.1836,29100.0
2006-03-21 13:00:00,38.97,39.01,38.92,39.0,13200.0,31.1836,31.2156,31.1436,31.2076,13200.0
2006-03-21 13:10:00,39.0,39.05,38.77,38.9,33400.0,31.2076,31.2476,31.0236,31.1276,33400.0
2006-03-21 13:20:00,38.9,38.95,38.88,38.92,22100.0,31.1276,31.1676,31.1116,31.1436,22100.0
2006-03-21 13:30:00,38.92,39.0,38.92,38.98,15900.0,31.1436,31.2076,31.1436,31.1916,15900.0
2006-03-21 13:40:00,38.98,39.0,38.93,38.96,12100.0,31.1916,31.2076,31.1516,31.1756,12100.0
2006-03-21 13:50:00,38.96,38.98,38.88,38.93,14800.0,31.1756,31.1916,31.1116,31.1516,14800.0
2006-03-21 14:00:00,38.93,38.99,38.93,38.96,28800.0,31.1516,31.1996,31.1516,31.1756,28800.0
2006-03-21 14:10:00,38.97,38.98,38.88,38.94,22300.0,31.1836,31.1916,31.1116,31.1596,22300.0
2006-03-21 14:20:00,38.94,38.99,38.75,38.78,74500.0,31.1596,31.1996,31.0076,31.0316,74500.0
2006-03-21 14:30:00,38.78,38.8,38.67,38.79,27400.0,31.0316,31.0476,30.9435,31.0396,27400.0
2006-03-21 14:40:00,38.79,38.82,38.69,38.71,25200.0,31.0396,31.0636,30.9595,30.9755,25200.0
2006-03-21 14:50:00,38.72,38.74,38.65,38.65,19200.0,30.9835,30.9995,30.9275,30.9275,19200.0
2006-03-21 15:00:00,38.65,38.68,38.63,38.65,43900.0,30.9275,30.9515,30.9115,30.9275,43900.0
2006-03-21 15:10:00,38.66,38.8,38.64,38.8,22800.0,30.9355,31.0476,30.9195,31.0476,22800.0
2006-03-21 15:20:00,38.8,38.8,38.7,38.71,28900.0,31.0476,31.0476,30.9675,30.9755,28900.0
2006-03-21 15:30:00,38.71,38.8,38.71,38.8,28200.0,30.9755,31.0476,30.9755,31.0476,28200.0
2006-03-21 15:40:00,38.8,38.8,38.78,38.8,48600.0,31.0476,31.0476,31.0316,31.0476,48600.0
2006-03-21 15:50:00,38.8,38.8,38.76,38.78,51400.0,31.0476,31.0476,31.0156,31.0316,51400.0
2006-03-22 09:30:00,38.45,38.6,38.3,38.48,42900.0,30.7675,30.8875,30.6475,30.7915,42900.0
2006-03-22 09:40:00,38.49,38.56,38.4,38.42,18400.0,30.7995,30.8555,30.7275,30.7435,18400.0
2006-03-22 09:50:00,38.43,38.54,38.3,38.54,20200.0,30.7515,30.8395,30.6475,30.8395,20200.0
2006-03-22 10:00:00,38.55,38.68,38.55,38.56,17000.0,30.8475,30.9515,30.8475,30.8555,17000.0
2006-03-22 10:10:00,38.57,38.57,38.52,38.54,14500.0,30.8635,30.8635,30.8235,30.8395,14500.0
2006-03-22 10:20:00,38.52,38.53,38.38,38.38,15700.0,30.8235,30.8315,30.7115,30.7115,15700.0
2006-03-22 10:30:00,38.38,38.43,38.35,38.41,27000.0,30.7115,30.7515,30.6875,30.7355,27000.0
2006-03-22 10:40:00,38.4,38.42,38.37,38.37,43200.0,30.7275,30.7435,30.7035,30.7035,43200.0
2006-03-22 10:50:00,38.36,38.39,38.28,38.32,20000.0,30.6955,30.7195,30.6315,30.6635,20000.0
2006-03-22 11:00:00,38.32,38.45,38.32,38.45,31000.0,30.6635,30.7675,30.6635,30.7675,31000.0
2006-03-22 11:10:00,38.44,38.48,38.37,38.47,20800.0,30.7595,30.7915,30.7035,30.7835,20800.0
2006-03-22 11:20:00,38.46,38.48,38.37,38.38,24700.0,30.7755,30.7915,30.7035,30.7115,24700.0
2006-03-22 11:30:00,38.37,38.39,38.34,38.39,18800.0,30.7035,30.7195,30.6795,30.7195,18800.0
2006-03-22 11:40:00,38.36,38.44,38.36,38.39,40200.0,30.6955,30.7595,30.6955,30.7195,40200.0
2006-03-22 11:50:00,38.38,38.43,38.34,38.39,37600.0,30.7115,30.7515,30.6795,30.7195,37600.0
2006-03-22 12:00:00,38.38,38.42,38.38,38.41,28800.0,30.7115,30.7435,30.7115,30.7355,28800.0
2006-03-22 12:10:00,38.42,38.43,38.38,38.4,23100.0,30.7435,30.7515,30.7115,30.7275,23100.0
2006-03-22 12:20:00,38.4,38.53,38.39,38.53,29000.0,30.7275,30.8315,30.7195,30.8315,29000.0
2006-03-22 12:30:00,38.54,38.57,38.47,38.56,23800.0,30.8395,30.8635,30.7835,30.8555,23800.0
2006-03-22 12:40:00,38.56,38.63,38.46,38.49,22400.0,30.8555,30.9115,30.7755,30.7995,22400.0
2006-03-22 12:50:00,38.51,38.51,38.46,38.48,5800.0,30.8155,30.8155,30.7755,30.7915,5800.0
2006-03-22 13:00:00,38.49,38.6,38.49,38.6,6000.0,30.7995,30.8875,30.7995,30.8875,6000.0
2006-03-22 13:10:00,38.59,38.68,38.59,38.68,10700.0,30.8795,30.9515,30.8795,30.9515,10700.0
2006-03-22 13:20:00,38.69,38.75,38.68,38.75,7400.0,30.9595,31.0076,30.9515,31.0076,7400.0
2006-03-22 13:30:00,38.75,38.79,38.74,38.76,7000.0,31.0076,31.0396,30.9995,31.0156,7000.0
2006-03-22 13:40:00,38.76,38.78,38.68,38.69,18000.0,31.0156,31.0316,30.9515,30.9595,18000.0
2006-03-22 13:50:00,38.69,38.7,38.58,38.58,32900.0,30.9595,30.9675,30.8715,30.8715,32900.0
2006-03-22 14:00:00,38.58,38.6,38.57,38.59,31300.0,30.8715,30.8875,30.8635,30.8795,31300.0
2006-03-22 14:10:00,38.59,38.63,38.56,38.62,37800.0,30.8795,30.9115,30.8555,30.9035,37800.0
2006-03-22 14:20:00,38.62,38.63,38.53,38.54,44300.0,30.9035,30.9115,30.8315,30.8395,44300.0
2006-03-22 14:30:00,38.55,38.61,38.51,38.61,12200.0,30.8475,30.8955,30.8155,30.8955,12200.0
2006-03-22 14:40:00,38.61,38.63,38.61,38.63,8000.0,30.8955,30.9115,30.8955,30.9115,8000.0
2006-03-22 14:50:00,38.64,38.67,38.62,38.64,13200.0,30.9195,30.9435,30.9035,30.9195,13200.0
2006-03-22 15:00:00,38.63,38.63,38.55,38.56,14400.0,30.9115,30.9115,30.8475,30.8555,14400.0
2006-03-22 15:10:00,38.55,38.59,38.54,38.59,10100.0,30.8475,30.8795,30.8395,30.8795,10100.0
2006-03-22 15:20:00,38.6,38.68,38.59,38.66,10900.0,30.8875,30.9515,30.8795,30.9355,10900.0
2006-03-22 15:30:00,38.66,38.71,38.64,38.68,17900.0,30.9355,30.9755,30.9195,30.9515,17900.0
2006-03-22 15:40:00,38.68,38.7,38.59,38.7,40200.0,30.9515,30.9675,30.8795,30.9675,40200.0
2006-03-22 15:50:00,38.7,38.71,38.64,38.69,19300.0,30.9675,30.9755,30.9195,30.9595,19300.0
2006-03-23 09:30:00,38.58,38.75,38.58,38.74,16000.0,30.8715,31.0076,30.8715,30.9995,16000.0
2006-03-23 09:40:00,38.75,38.75,38.73,38.75,7500.0,31.0076,31.0076,30.9915,31.0076,7500.0
2006-03-23 09:50:00,38.8,38.81,38.73,38.77,11500.0,31.0476,31.0556,30.9915,31.0236,11500.0
2006-03-23 10:00:00,38.77,38.77,38.68,38.69,14000.0,31.0236,31.0236,30.9515,30.9595,14000.0
2006-03-23 10:10:00,38.67,38.68,38.51,38.58,6900.0,30.9435,30.9515,30.8155,30.8715,6900.0
2006-03-23 10:20:00,38.62,38.7,38.62,38.69,4500.0,30.9035,30.9675,30.9035,30.9595,4500.0
2006-03-23 10:30:00,38.69,38.71,38.54,38.55,17500.0,30.9595,30.9755,30.8395,30.8475,17500.0
2006-03-23 10:40:00,38.52,38.67,38.52,38.67,8100.0,30.8235,30.9435,30.8235,30.9435,8100.0
2006-03-23 10:50:00,38.66,38.69,38.64,38.64,15100.0,30.9355,30.9595,30.9195,30.9195,15100.0
2006-03-23 11:00:00,38.64,38.76,38.55,38.76,23300.0,30.9195,31.0156,30.8475,31.0156,23300.0
2006-03-23 11:10:00,38.77,38.84,38.77,38.8,12900.0,31.0236,31.0796,31.0236,31.0476,12900.0
2006-03-23 11:20:00,38.79,38.86,38.79,38.83,5800.0,31.0396,31.0956,31.0396,31.0716,5800.0
2006-03-23 11:30:00,38.82,38.85,38.78,38.83,6400.0,31.0636,31.0876,31.0316,31.0716,6400.0
2006-03-23 11:40:00,38.83,38.83,38.74,38.75,9700.0,31.0716,31.0716,30.9995,31.0076,9700.0
2006-03-23 11:50:00,38.74,38.9,38.73,38.89,10100.0,30.9995,31.1276,30.9915,31.1196,10100.0
2006-03-23 12:00:00,38.89,38.9,38.85,38.88,8600.0,31.1196,31.1276,31.0876,31.1116,8600.0
2006-03-23 12:10:00,38.88,38.9,38.85,38.86,10100.0,31.1116,31.1276,31.0876,31.0956,10100.0
2006-03-23 12:20:00,38.86,38.89,38.85,38.86,7800.0,31.0956,31.1196,31.0876,31.0956,7800.0
2006-03-23 12:30:00,38.87,38.9,38.86,38.88,4300.0,31.1036,31.1276,31.0956,31.1116,4300.0
2006-03-23 12:40:00,38.89,38.97,38.88,38.91,14600.0,31.1196,31.1836,31.1116,31.1356,14600.0
2006-03-23 12:50:00,38.91,38.95,38.9,38.91,7300.0,31.1356,31.1676,31.1276,31.1356,7300.0
2006-03-23 13:00:00,38.92,38.92,38.9,38.9,5700.0,31.1436,31.1436,31.1276,31.1276,5700.0
2006-03-23 13:10:00,38.9,38.91,38.89,38.91,16600.0,31.1276,31.1356,31.1196,31.1356,16600.0
2006-03-23 13:20:00,38.91,38.95,38.9,38.92,8900.0,31.1356,31.1676,31.1276,31.1436,8900.0
2006-03-23 13:30:00,38.92,38.93,38.86,38.87,9100.0,31.1436,31.1516,31.0956,31.1036,9100.0
2006-03-23 13:40:00,38.87,38.9,38.87,38.9,7900.0,31.1036,31.1276,31.1036,31.1276,7900.0
2006-03-23 13:50:00,38.9,38.93,38.84,38.93,14300.0,31.1276,31.1516,31.0796,31.1516,14300.0
2006-03-23 14:00:00,38.91,38.93,38.82,38.82,10900.0,31.1356,31.1516,31.0636,31.0636,10900.0
2006-03-23 14:10:00,38.82,38.83,38.73,38.74,13100.0,31.0636,31.0716,30.9915,30.9995,13100.0
2006-03-23 14:20:00,38.74,38.82,38.71,38.81,12100.0,30.9995,31.0636,30.9755,31.0556,12100.0
2006-03-23 14:30:00,38.81,38.82,38.78,38.8,13500.0,31.0556,31.0636,31.0316,31.0476,13500.0
2006-03-23 14:40:00,38.8,38.84,38.8,38.84,10900.0,31.0476,31.0796,31.0476,31.0796,10900.0
2006-03-23 14:50:00,38.84,38.84,38.75,38.8,14400.0,31.0796,31.0796,31.0076,31.0476,14400.0
2006-03-23 15:00:00,38.8,38.88,38.78,38.88,21800.0,31.0476,31.1116,31.0316,31.1116,21800.0
2006-03-23 15:10:00,38.88,38.91,38.84,38.85,26500.0,31.1116,31.1356,31.0796,31.0876,26500.0
2006-03-23 15:20:00,38.84,38.91,38.82,38.91,21600.0,31.0796,31.1356,31.0636,31.1356,21600.0
2006-03-23 15:30:00,38.9,39.0,38.9,38.98,30700.0,31.1276,31.2076,31.1276,31.1916,30700.0
2006-03-23 15:40:00,38.99,39.04,38.97,39.03,40300.0,31.1996,31.2396,31.1836,31.2316,40300.0
2006-03-23 15:50:00,39.04,39.07,39.02,39.04,57100.0,31.2396,31.2636,31.2236,31.2396,57100.0
2006-03-24 09:30:00,39.3,39.35,39.1,39.27,50100.0,31.4477,31.4877,31.2876,31.4237,50100.0
2006-03-24 09:40:00,39.27,39.27,39.0,39.01,17700.0,31.4237,31.4237,31.2076,31.2156,17700.0
2006-03-24 09:50:00,39.0,39.11,38.95,39.08,16100.0,31.2076,31.2956,31.1676,31.2716,16100.0
2006-03-24 10:00:00,39.1,39.32,39.1,39.32,11300.0,31.2876,31.4637,31.2876,31.4637,11300.0
2006-03-24 10:10:00,39.31,39.35,39.2,39.21,15700.0,31.4557,31.4877,31.3676,31.3756,15700.0
2006-03-24 10:20:00,39.19,39.2,39.14,39.15,7600.0,31.3596,31.3676,31.3196,31.3276,7600.0
2006-03-24 10:30:00,39.19,39.27,39.15,39.16,14500.0,31.3596,31.4237,31.3276,31.3356,14500.0
2006-03-24 10:40:00,39.17,39.26,39.12,39.13,18800.0,31.3436,31.4157,31.3036,31.3116,18800.0
2006-03-24 10:50:00,39.13,39.25,39.13,39.25,7500.0,31.3116,31.4076,31.3116,31.4076,7500.0
2006-03-24 11:00:00,39.26,39.3,39.22,39.25,11400.0,31.4157,31.4477,31.3836,31.4076,11400.0
2006-03-24 11:10:00,39.25,39.25,39.09,39.09,13600.0,31.4076,31.4076,31.2796,31.2796,13600.0
2006-03-24 11:20:00,39.11,39.16,39.06,39.16,9700.0,31.2956,31.3356,31.2556,31.3356,9700.0
2006-03-24 11:30:00,39.15,39.17,39.07,39.07,7700.0,31.3276,31.3436,31.2636,31.2636,7700.0
2006-03-24 11:40:00,39.07,39.08,39.03,39.06,6500.0,31.2636,31.2716,31.2316,31.2556,6500.0
2006-03-24 11:50:00,39.06,39.07,39.03,39.05,7900.0,31.2556,31.2636,31.2316,31.2476,7900.0
2006-03-24 12:00:00,39.05,39.08,38.99,39.01,6900.0,31.2476,31.2716,31.1996,31.2156,6900.0
2006-03-24 12:10:00,39.02,39.05,39.0,39.0,6000.0,31.2236,31.2476,31.2076,31.2076,6000.0
2006-03-24 12:20:00,38.99,39.0,38.97,39.0,7700.0,31.1996,31.2076,31.1836,31.2076,7700.0
2006-03-24 12:30:00,39.0,39.05,39.0,39.01,33000.0,31.2076,31.2476,31.2076,31.2156,33000.0
2006-03-24 12:40:00,39.01,39.07,39.0,39.04,13200.0,31.2156,31.2636,31.2076,31.2396,13200.0
2006-03-24 12:50:00,39.04,39.04,38.97,38.99,32900.0,31.2396,31.2396,31.1836,31.1996,32900.0
2006-03-24 13:00:00,38.95,38.97,38.92,38.96,5600.0,31.1676,31.1836,31.1436,31.1756,5600.0
2006-03-24 13:10:00,38.97,38.97,38.85,38.85,7900.0,31.1836,31.1836,31.0876,31.0876,7900.0
2006-03-24 13:20:00,38.87,38.91,38.84,38.9,9500.0,31.1036,31.1356,31.0796,31.1276,9500.0
2006-03-24 13:30:00,38.9,38.98,38.87,38.98,9000.0,31.1276,31.1916,31.1036,31.1916,9000.0
2006-03-24 13:40:00,38.98,39.0,38.96,38.99,7700.0,31.1916,31.2076,31.1756,31.1996,7700.0
2006-03-24 13:50:00,38.99,39.0,38.97,38.99,9800.0,31.1996,31.2076,31.1836,31.1996,9800.0
2006-03-24 14:00:00,38.99,38.99,38.94,38.98,5500.0,31.1996,31.1996,31.1596,31.1916,5500.0
2006-03-24 14:10:00,38.98,39.0,38.96,38.96,16800.0,31.1916,31.2076,31.1756,31.1756,16800.0
2006-03-24 14:20:00,38.96,38.97,38.93,38.93,6000.0,31.1756,31.1836,31.1516,31.1516,6000.0
2006-03-24 14:30:00,38.94,38.95,38.87,38.89,5900.0,31.1596,31.1676,31.1036,31.1196,5900.0
2006-03-24 14:40:00,38.9,38.97,38.89,38.95,7900.0,31.1276,31.1836,31.1196,31.1676,7900.0
2006-03-24 14:50:00,38.96,38.99,38.93,38.94,5100.0,31.1756,31.1996,31.1516,31.1596,5100.0
2006-03-24 15:00:00,38.94,38.99,38.94,38.99,6800.0,31.1596,31.1996,31.1596,31.1996,6800.0
2006-03-24 15:10:00,38.99,39.0,38.97,38.98,6300.0,31.1996,31.2076,31.1836,31.1916,6300.0
2006-03-24 15:20:00,38.97,39.01,38.97,39.01,47200.0,31.1836,31.2156,31.1836,31.2156,47200.0
2006-03-24 15:30:00,39.01,39.02,38.92,38.92,17500.0,31.2156,31.2236,31.1436,31.1436,17500.0
2006-03-24 15:40:00,38.91,38.92,38.84,38.89,18400.0,31.1356,31.1436,31.0796,31.1196,18400.0
2006-03-24 15:50:00,38.9,38.95,38.89,38.93,22300.0,31.1276,31.1676,31.1196,31.1516,22300.0
2006-03-27 09:30:00,39.0,39.05,38.84,39.05,10800.0,31.2076,31.2476,31.0796,31.2476,10800.0
2006-03-27 09:40:00,38.97,39.02,38.92,38.93,73400.0,31.1836,31.2236,31.1436,31.1516,73400.0
2006-03-27 09:50:00,38.93,38.93,38.86,38.86,6600.0,31.1516,31.1516,31.0956,31.0956,6600.0
2006-03-27 10:00:00,38.86,38.87,38.65,38.68,12800.0,31.0956,31.1036,30.9275,30.9515,12800.0
2006-03-27 10:10:00,38.62,38.78,38.58,38.77,9900.0,30.9035,31.0316,30.8715,31.0236,9900.0
2006-03-27 10:20:00,38.8,38.82,38.72,38.76,10500.0,31.0476,31.0636,30.9835,31.0156,10500.0
2006-03-27 10:30:00,38.76,38.77,38.67,38.67,18400.0,31.0156,31.0236,30.9435,30.9435,18400.0
2006-03-27 10:40:00,38.65,38.68,38.56,38.65,10500.0,30.9275,30.9515,30.8555,30.9275,10500.0
2006-03-27 10:50:00,38.62,38.75,38.6,38.69,7000.0,30.9035,31.0076,30.8875,30.9595,7000.0
2006-03-27 11:00:00,38.68,38.7,38.6,38.65,12500.0,30.9515,30.9675,30.8875,30.9275,12500.0
2006-03-27 11:10:00,38.65,38.77,38.65,38.76,8500.0,30.9275,31.0236,30.9275,31.0156,8500.0
2006-03-27 11:20:00,38.77,38.79,38.71,38.71,7900.0,31.0236,31.0396,30.9755,30.9755,7900.0
2006-03-27 11:30:00,38.7,38.81,38.66,38.81,10200.0,30.9675,31.0556,30.9355,31.0556,10200.0
2006-03-27 11:40:00,38.8,38.84,38.78,38.78,9000.0,31.0476,31.0796,31.0316,31.0316,9000.0
2006-03-27 11:50:00,38.79,38.79,38.75,38.75,5000.0,31.0396,31.0396,31.0076,31.0076,5000.0
2006-03-27 12:00:00,38.75,38.78,38.74,38.75,5400.0,31.0076,31.0316,30.9995,31.0076,5400.0
2006-03-27 12:10:00,38.75,38.75,38.7,38.71,4800.0,31.0076,31.0076,30.9675,30.9755,4800.0
2006-03-27 12:20:00,38.71,38.71,38.66,38.67,6300.0,30.9755,30.9755,30.9355,30.9435,6300.0
2006-03-27 12:30:00,38.68,38.79,38.67,38.79,6100.0,30.9515,31.0396,30.9435,31.0396,6100.0
2006-03-27 12:40:00,38.79,38.89,38.78,38.89,5200.0,31.0396,31.1196,31.0316,31.1196,5200.0
2006-03-27 12:50:00,38.86,38.89,38.84,38.87,4100.0,31.0956,31.1196,31.0796,31.1036,4100.0
2006-03-27 13:00:00,38.87,38.89,38.87,38.88,5700.0,31.1036,31.1196,31.1036,31.1116,5700.0
2006-03-27 13:10:00,38.86,38.87,38.84,38.87,7000.0,31.0956,31.1036,31.0796,31.1036,7000.0
2006-03-27 13:20:00,38.87,38.88,38.8,38.82,5300.0,31.1036,31.1116,31.0476,31.0636,5300.0
2006-03-27 13:30:00,38.82,38.83,38.72,38.73,6600.0,31.0636,31.0716,30.9835,30.9915,6600.0
2006-03-27 13:40:00,38.73,38.74,38.71,38.72,5200.0,30.9915,30.9995,30.9755,30.9835,5200.0
2006-03-27 13:50:00,38.7,38.73,38.68,38.73,4000.0,30.9675,30.9915,30.9515,30.9915,4000.0
2006-03-27 14:00:00,38.73,38.74,38.69,38.73,6000.0,30.9915,30.9995,30.9595,30.9915,6000.0
2006-03-27 14:10:00,38.72,38.73,38.62,38.63,15300.0,30.9835,30.9915,30.9035,30.9115,15300.0
2006-03-27 14:20:00,38.63,38.67,38.62,38.66,10800.0,30.9115,30.9435,30.9035,30.9355,10800.0
2006-03-27 14:30:00,38.66,38.74,38.66,38.72,6400.0,30.9355,30.9995,30.9355,30.9835,6400.0
2006-03-27 14:40:00,38.73,38.78,38.73,38.77,7400.0,30.9915,31.0316,30.9915,31.0236,7400.0
2006-03-27 14:50:00,38.76,38.83,38.76,38.82,10300.0,31.0156,31.0716,31.0156,31.0636,10300.0
2006-03-27 15:00:00,38.82,38.83,38.78,38.83,13700.0,31.0636,31.0716,31.0316,31.0716,13700.0
2006-03-27 15:10:00,38.83,38.86,38.83,38.86,14300.0,31.0716,31.0956,31.0716,31.0956,14300.0
2006-03-27 15:20:00,38.87,38.88,38.86,38.86,13600.0,31.1036,31.1116,31.0956,31.0956,13600.0
2006-03-27 15:30:00,38.86,38.93,38.84,38.85,24700.0,31.0956,31.1516,31.0796,31.0876,24700.0
2006-03-27 15:40:00,38.87,38.89,38.85,38.89,24600.0,31.1036,31.1196,31.0876,31.1196,24600.0
2006-03-27 15:50:00,38.89,38.9,38.86,38.88,81000.0,31.1196,31.1276,31.0956,31.1116,81000.0
2006-03-28 09:30:00,38.8,38.95,38.7,38.72,15200.0,31.0476,31.1676,30.9675,30.9835,15200.0
2006-03-28 09:40:00,38.72,38.86,38.58,38.82,8900.0,30.9835,31.0956,30.8715,31.0636,8900.0
2006-03-28 09:50:00,38.84,38.85,38.72,38.75,13700.0,31.0796,31.0876,30.9835,31.0076,13700.0
2006-03-28 10:00:00,38.76,38.77,38.67,38.67,7100.0,31.0156,31.0236,30.9435,30.9435,7100.0
2006-03-28 10:10:00,38.69,38.83,38.68,38.82,12400.0,30.9595,31.0716,30.9515,31.0636,12400.0
2006-03-28 10:20:00,38.82,38.87,38.8,38.82,8400.0,31.0636,31.1036,31.0476,31.0636,8400.0
2006-03-28 10:30:00,38.81,38.85,38.77,38.77,8800.0,31.0556,31.0876,31.0236,31.0236,8800.0
2006-03-28 10:40:00,38.74,38.77,38.67,38.7,11400.0,30.9995,31.0236,30.9435,30.9675,11400.0
2006-03-28 10:50:00,38.7,38.77,38.7,38.73,6300.0,30.9675,31.0236,30.9675,30.9915,6300.0
2006-03-28 11:00:00,38.73,38.77,38.62,38.62,16200.0,30.9915,31.0236,30.9035,30.9035,16200.0
2006-03-28 11:10:00,38.64,38.64,38.59,38.61,8900.0,30.9195,30.9195,30.8795,30.8955,8900.0
2006-03-28 11:20:00,38.62,38.7,38.61,38.64,8700.0,30.9035,30.9675,30.8955,30.9195,8700.0
2006-03-28 11:30:00,38.67,38.71,38.67,38.7,6600.0,30.9435,30.9755,30.9435,30.9675,6600.0
2006-03-28 11:40:00,38.7,38.71,38.68,38.7,11300.0,30.9675,30.9755,30.9515,30.9675,11300.0
2006-03-28 11:50:00,38.71,38.77,38.71,38.76,12700.0,30.9755,31.0236,30.9755,31.0156,12700.0
2006-03-28 12:00:00,38.76,38.79,38.75,38.79,4700.0,31.0156,31.0396,31.0076,31.0396,4700.0
2006-03-28 12:10:00,38.79,38.88,38.79,38.83,11000.0,31.0396,31.1116,31.0396,31.0716,11000.0
2006-03-28 12:20:00,38.83,38.89,38.82,38.87,12900.0,31.0716,31.1196,31.0636,31.1036,12900.0
2006-03-28 12:30:00,38.89,38.94,38.84,38.86,10600.0,31.1196,31.1596,31.0796,31.0956,10600.0
2006-03-28 12:40:00,38.86,38.91,38.86,38.89,5600.0,31.0956,31.1356,31.0956,31.1196,5600.0
2006-03-28 12:50:00,38.87,38.94,38.85,38.94,7800.0,31.1036,31.1596,31.0876,31.1596,7800.0
2006-03-28 13:00:00,38.94,38.97,38.91,38.94,5900.0,31.1596,31.1836,31.1356,31.1596,5900.0
2006-03-28 13:10:00,38.93,38.94,38.84,38.86,8900.0,31.1516,31.1596,31.0796,31.0956,8900.0
2006-03-28 13:20:00,38.85,38.89,38.85,38.89,7000.0,31.0876,31.1196,31.0876,31.1196,7000.0
2006-03-28 13:30:00,38.89,38.93,38.89,38.93,6000.0,31.1196,31.1516,31.1196,31.1516,6000.0
2006-03-28 13:40:00,38.93,38.93,38.87,38.92,7600.0,31.1516,31.1516,31.1036,31.1436,7600.0
2006-03-28 13:50:00,38.92,38.97,38.9,38.96,9800.0,31.1436,31.1836,31.1276,31.1756,9800.0
2006-03-28 14:00:00,38.96,38.98,38.92,38.92,9300.0,31.1756,31.1916,31.1436,31.1436,9300.0
2006-03-28 14:10:00,38.92,38.93,38.63,38.67,17100.0,31.1436,31.1516,30.9115,30.9435,17100.0
2006-03-28 14:20:00,38.51,38.7,38.47,38.65,28000.0,30.8155,30.9675,30.7835,30.9275,28000.0
2006-03-28 14:30:00,38.65,38.68,38.5,38.63,28400.0,30.9275,30.9515,30.8075,30.9115,28400.0
2006-03-28 14:40:00,38.63,38.8,38.63,38.68,29900.0,30.9115,31.0476,30.9115,30.9515,29900.0
2006-03-28 14:50:00,38.69,38.78,38.68,38.77,14700.0,30.9595,31.0316,30.9515,31.0236,14700.0
2006-03-28 15:00:00,38.77,38.8,38.7,38.7,34900.0,31.0236,31.0476,30.9675,30.9675,34900.0
2006-03-28 15:10:00,38.7,38.71,38.51,38.54,23200.0,30.9675,30.9755,30.8155,30.8395,23200.0
2006-03-28 15:20:00,38.54,38.69,38.54,38.61,19800.0,30.8395,30.9595,30.8395,30.8955,19800.0
2006-03-28 15:30:00,38.61,38.69,38.61,38.69,13300.0,30.8955,30.9595,30.8955,30.9595,13300.0
2006-03-28 15:40:00,38.68,38.74,38.65,38.73,27600.0,30.9515,30.9995,30.9275,30.9915,27600.0
2006-03-28 15:50:00,38.73,38.73,38.69,38.72,49400.0,30.9915,30.9915,30.9595,30.9835,49400.0
2006-03-29 09:30:00,38.59,38.76,38.59,38.61,33000.0,30.8795,31.0156,30.8795,30.8955,33000.0
2006-03-29 09:40:00,38.62,38.63,38.37,38.37,9100.0,30.9035,30.9115,30.7035,30.7035,9100.0
2006-03-29 09:50:00,38.37,38.52,38.37,38.52,11700.0,30.7035,30.8235,30.7035,30.8235,11700.0
2006-03-29 10:00:00,38.54,38.55,38.46,38.54,12400.0,30.8395,30.8475,30.7755,30.8395,12400.0
2006-03-29 10:10:00,38.54,38.54,38.42,38.5,14800.0,30.8395,30.8395,30.7435,30.8075,14800.0
2006-03-29 10:20:00,38.5,38.51,38.39,38.4,15400.0,30.8075,30.8155,30.7195,30.7275,15400.0
2006-03-29 10:30:00,38.4,38.44,38.28,38.31,23200.0,30.7275,30.7595,30.6315,30.6555,23200.0
2006-03-29 10:40:00,38.32,38.34,38.26,38.32,11500.0,30.6635,30.6795,30.6155,30.6635,11500.0
2006-03-29 10:50:00,38.33,38.37,38.33,38.34,6400.0,30.6715,30.7035,30.6715,30.6795,6400.0
2006-03-29 11:00:00,38.34,38.45,38.34,38.45,5400.0,30.6795,30.7675,30.6795,30.7675,5400.0
2006-03-29 11:10:00,38.46,38.57,38.46,38.57,4500.0,30.7755,30.8635,30.7755,30.8635,4500.0
2006-03-29 11:20:00,38.56,38.59,38.45,38.5,24500.0,30.8555,30.8795,30.7675,30.8075,24500.0
2006-03-29 11:30:00,38.5,38.61,38.47,38.47,17200.0,30.8075,30.8955,30.7835,30.7835,17200.0
2006-03-29 11:40:00,38.48,38.62,38.46,38.6,9800.0,30.7915,30.9035,30.7755,30.8875,9800.0
2006-03-29 11:50:00,38.6,38.63,38.57,38.58,4000.0,30.8875,30.9115,30.8635,30.8715,4000.0
2006-03-29 12:00:00,38.59,38.64,38.59,38.64,7100.0,30.8795,30.9195,30.8795,30.9195,7100.0
2006-03-29 12:10:00,38.65,38.7,38.64,38.69,6000.0,30.9275,30.9675,30.9195,30.9595,6000.0
2006-03-29 12:20:00,38.68,38.68,38.65,38.66,13600.0,30.9515,30.9515,30.9275,30.9355,13600.0
2006-03-29 12:30:00,38.66,38.68,38.65,38.68,6300.0,30.9355,30.9515,30.9275,30.9515,6300.0
2006-03-29 12:40:00,38.68,38.69,38.68,38.68,6500.0,30.9515,30.9595,30.9515,30.9515,6500.0
2006-03-29 12:50:00,38.68,38.68,38.56,38.56,15300.0,30.9515,30.9515,30.8555,30.8555,15300.0
2006-03-29 13:00:00,38.56,38.57,38.54,38.54,4100.0,30.8555,30.8635,30.8395,30.8395,4100.0
2006-03-29 13:10:00,38.55,38.6,38.5,38.6,15900.0,30.8475,30.8875,30.8075,30.8875,15900.0
2006-03-29 13:20:00,38.61,38.66,38.61,38.64,7600.0,30.8955,30.9355,30.8955,30.9195,7600.0
2006-03-29 13:30:00,38.65,38.66,38.62,38.62,4200.0,30.9275,30.9355,30.9035,30.9035,4200.0
2006-03-29 13:40:00,38.64,38.64,38.61,38.62,6200.0,30.9195,30.9195,30.8955,30.9035,6200.0
2006-03-29 13:50:00,38.62,38.68,38.61,38.66,9800.0,30.9035,30.9515,30.8955,30.9355,9800.0
2006-03-29 14:00:00,38.66,38.7,38.65,38.7,9400.0,30.9355,30.9675,30.9275,30.9675,9400.0
2006-03-29 14:10:00,38.71,38.72,38.67,38.68,6100.0,30.9755,30.9835,30.9435,30.9515,6100.0
2006-03-29 14:20:00,38.67,38.67,38.6,38.6,5300.0,30.9435,30.9435,30.8875,30.8875,5300.0
2006-03-29 14:30:00,38.61,38.61,38.55,38.55,7300.0,30.8955,30.8955,30.8475,30.8475,7300.0
2006-03-29 14:40:00,38.55,38.55,38.5,38.5,6200.0,30.8475,30.8475,30.8075,30.8075,6200.0
2006-03-29 14:50:00,38.5,38.58,38.49,38.58,9300.0,30.8075,30.8715,30.7995,30.8715,9300.0
2006-03-29 15:00:00,38.57,38.7,38.57,38.69,6200.0,30.8635,30.9675,30.8635,30.9595,6200.0
2006-03-29 15:10:00,38.69,38.76,38.68,38.76,6500.0,30.9595,31.0156,30.9515,31.0156,6500.0
2006-03-29 15:20:00,38.76,38.84,38.76,38.78,13200.0,31.0156,31.0796,31.0156,31.0316,13200.0
2006-03-29 15:30:00,38.78,38.8,38.67,38.67,11400.0,31.0316,31.0476,30.9435,30.9435,11400.0
2006-03-29 15:40:00,38.67,38.67,38.62,38.62,10400.0,30.9435,30.9435,30.9035,30.9035,10400.0
2006-03-29 15:50:00,38.62,38.65,38.62,38.65,13800.0,30.9035,30.9275,30.9035,30.9275,13800.0
2006-03-30 09:30:00,38.55,38.57,38.41,38.44,21700.0,30.8475,30.8635,30.7355,30.7595,21700.0
2006-03-30 09:40:00,38.49,38.73,38.49,38.71,13400.0,30.7995,30.9915,30.7995,30.9755,13400.0
2006-03-30 09:50:00,38.76,38.88,38.76,38.81,13800.0,31.0156,31.1116,31.0156,31.0556,13800.0
2006-03-30 10:00:00,38.77,38.9,38.73,38.88,10900.0,31.0236,31.1276,30.9915,31.1116,10900.0
2006-03-30 10:10:00,38.89,38.9,38.78,38.79,6400.0,31.1196,31.1276,31.0316,31.0396,6400.0
2006-03-30 10:20:00,38.79,38.79,38.66,38.66,3700.0,31.0396,31.0396,30.9355,30.9355,3700.0
2006-03-30 10:30:00,38.65,38.65,38.5,38.55,9700.0,30.9275,30.9275,30.8075,30.8475,9700.0
2006-03-30 10:40:00,38.54,38.54,38.43,38.52,10400.0,30.8395,30.8395,30.7515,30.8235,10400.0
2006-03-30 10:50:00,38.51,38.53,38.48,38.51,44100.0,30.8155,30.8315,30.7915,30.8155,44100.0
2006-03-30 11:00:00,38.51,38.56,38.5,38.53,12800.0,30.8155,30.8555,30.8075,30.8315,12800.0
2006-03-30 11:10:00,38.53,38.64,38.53,38.64,24500.0,30.8315,30.9195,30.8315,30.9195,24500.0
2006-03-30 11:20:00,38.62,38.68,38.6,38.65,10000.0,30.9035,30.9515,30.8875,30.9275,10000.0
2006-03-30 11:30:00,38.65,38.71,38.63,38.69,12700.0,30.9275,30.9755,30.9115,30.9595,12700.0
2006-03-30 11:40:00,38.7,38.8,38.7,38.76,7100.0,30.9675,31.0476,30.9675,31.0156,7100.0
2006-03-30 11:50:00,38.77,38.78,38.74,38.78,5700.0,31.0236,31.0316,30.9995,31.0316,5700.0
2006-03-30 12:00:00,38.78,38.78,38.69,38.75,10700.0,31.0316,31.0316,30.9595,31.0076,10700.0
2006-03-30 12:10:00,38.72,38.73,38.64,38.67,3100.0,30.9835,30.9915,30.9195,30.9435,3100.0
2006-03-30 12:20:00,38.67,38.68,38.67,38.68,2900.0,30.9435,30.9515,30.9435,30.9515,2900.0
2006-03-30 12:30:00,38.68,38.69,38.63,38.63,6600.0,30.9515,30.9595,30.9115,30.9115,6600.0
2006-03-30 12:40:00,38.64,38.64,38.58,38.61,7600.0,30.9195,30.9195,30.8715,30.8955,7600.0
2006-03-30 12:50:00,38.61,38.69,38.55,38.66,8600.0,30.8955,30.9595,30.8475,30.9355,8600.0
2006-03-30 13:00:00,38.68,38.71,38.57,38.59,11400.0,30.9515,30.9755,30.8635,30.8795,11400.0
2006-03-30 13:10:00,38.58,38.58,38.49,38.58,13700.0,30.8715,30.8715,30.7995,30.8715,13700.0
2006-03-30 13:20:00,38.59,38.7,38.59,38.62,15300.0,30.8795,30.9675,30.8795,30.9035,15300.0
2006-03-30 13:30:00,38.62,38.63,38.48,38.63,14800.0,30.9035,30.9115,30.7915,30.9115,14800.0
2006-03-30 13:40:00,38.61,38.61,38.56,38.58,6300.0,30.8955,30.8955,30.8555,30.8715,6300.0
2006-03-30 13:50:00,38.58,38.61,38.55,38.59,5400.0,30.8715,30.8955,30.8475,30.8795,5400.0
2006-03-30 14:00:00,38.6,38.71,38.6,38.62,8400.0,30.8875,30.9755,30.8875,30.9035,8400.0
2006-03-30 14:10:00,38.62,38.62,38.53,38.54,12600.0,30.9035,30.9035,30.8315,30.8395,12600.0
2006-03-30 14:20:00,38.53,38.58,38.5,38.58,8200.0,30.8315,30.8715,30.8075,30.8715,8200.0
2006-03-30 14:30:00,38.57,38.58,38.5,38.52,13900.0,30.8635,30.8715,30.8075,30.8235,13900.0
2006-03-30 14:40:00,38.53,38.56,38.47,38.56,11200.0,30.8315,30.8555,30.7835,30.8555,11200.0
2006-03-30 14:50:00,38.56,38.57,38.51,38.56,11700.0,30.8555,30.8635,30.8155,30.8555,11700.0
2006-03-30 15:00:00,38.55,38.62,38.55,38.6,10400.0,30.8475,30.9035,30.8475,30.8875,10400.0
2006-03-30 15:10:00,38.6,38.61,38.58,38.61,13200.0,30.8875,30.8955,30.8715,30.8955,13200.0
2006-03-30 15:20:00,38.61,38.64,38.59,38.6,10800.0,30.8955,30.9195,30.8795,30.8875,10800.0
2006-03-30 15:30:00,38.59,38.64,38.59,38.63,10800.0,30.8795,30.9195,30.8795,30.9115,10800.0
2006-03-30 15:40:00,38.63,38.63,38.53,38.55,13400.0,30.9115,30.9115,30.8315,30.8475,13400.0
2006-03-30 15:50:00,38.55,38.62,38.55,38.61,37000.0,30.8475,30.9035,30.8475,30.8955,37000.0
2006-03-31 09:30:00,38.47,38.69,38.47,38.63,13200.0,30.7835,30.9595,30.7835,30.9115,13200.0
2006-03-31 09:40:00,38.62,38.7,38.55,38.64,11900.0,30.9035,30.9675,30.8475,30.9195,11900.0
2006-03-31 09:50:00,38.64,38.79,38.6,38.75,7400.0,30.9195,31.0396,30.8875,31.0076,7400.0
2006-03-31 10:00:00,38.7,38.72,38.6,38.63,10600.0,30.9675,30.9835,30.8875,30.9115,10600.0
2006-03-31 10:10:00,38.62,38.65,38.5,38.58,6100.0,30.9035,30.9275,30.8075,30.8715,6100.0
2006-03-31 10:20:00,38.58,38.58,38.42,38.43,9200.0,30.8715,30.8715,30.7435,30.7515,9200.0
2006-03-31 10:30:00,38.42,38.48,38.39,38.44,8800.0,30.7435,30.7915,30.7195,30.7595,8800.0
2006-03-31 10:40:00,38.49,38.51,38.44,38.51,6000.0,30.7995,30.8155,30.7595,30.8155,6000.0
2006-03-31 10:50:00,38.51,38.52,38.35,38.37,7300.0,30.8155,30.8235,30.6875,30.7035,7300.0
2006-03-31 11:00:00,38.37,38.47,38.33,38.46,7900.0,30.7035,30.7835,30.6715,30.7755,7900.0
2006-03-31 11:10:00,38.47,38.58,38.46,38.58,4900.0,30.7835,30.8715,30.7755,30.8715,4900.0
2006-03-31 11:20:00,38.53,38.58,38.49,38.49,5000.0,30.8315,30.8715,30.7995,30.7995,5000.0
2006-03-31 11:30:00,38.49,38.49,38.32,38.36,9700.0,30.7995,30.7995,30.6635,30.6955,9700.0
2006-03-31 11:40:00,38.36,38.41,38.3,38.41,16600.0,30.6955,30.7355,30.6475,30.7355,16600.0
2006-03-31 11:50:00,38.43,38.44,38.36,38.43,3200.0,30.7515,30.7595,30.6955,30.7515,3200.0
2006-03-31 12:00:00,38.43,38.44,38.4,38.42,3700.0,30.7515,30.7595,30.7275,30.7435,3700.0
2006-03-31 12:10:00,38.43,38.52,38.43,38.51,5300.0,30.7515,30.8235,30.7515,30.8155,5300.0
2006-03-31 12:20:00,38.48,38.56,38.48,38.55,2600.0,30.7915,30.8555,30.7915,30.8475,2600.0
2006-03-31 12:30:00,38.54,38.56,38.54,38.56,3900.0,30.8395,30.8555,30.8395,30.8555,3900.0
2006-03-31 12:40:00,38.56,38.56,38.45,38.45,6600.0,30.8555,30.8555,30.7675,30.7675,6600.0
2006-03-31 12:50:00,38.44,38.46,38.35,38.36,7300.0,30.7595,30.7755,30.6875,30.6955,7300.0
2006-03-31 13:00:00,38.33,38.38,38.33,38.37,6900.0,30.6715,30.7115,30.6715,30.7035,6900.0
2006-03-31 13:10:00,38.38,38.38,38.37,38.38,5100.0,30.7115,30.7115,30.7035,30.7115,5100.0
2006-03-31 13:20:00,38.38,38.41,38.33,38.33,6500.0,30.7115,30.7355,30.6715,30.6715,6500.0
2006-03-31 13:30:00,38.32,38.32,38.25,38.29,11900.0,30.6635,30.6635,30.6075,30.6395,11900.0
2006-03-31 13:40:00,38.28,38.31,38.22,38.23,5400.0,30.6315,30.6555,30.5834,30.5915,5400.0
2006-03-31 13:50:00,38.23,38.26,38.2,38.26,12600.0,30.5915,30.6155,30.5674,30.6155,12600.0
2006-03-31 14:00:00,38.22,38.23,38.2,38.22,6000.0,30.5834,30.5915,30.5674,30.5834,6000.0
2006-03-31 14:10:00,38.22,38.28,38.22,38.28,7500.0,30.5834,30.6315,30.5834,30.6315,7500.0
2006-03-31 14:20:00,38.28,38.32,38.22,38.22,9200.0,30.6315,30.6635,30.5834,30.5834,9200.0
2006-03-31 14:30:00,38.22,38.29,38.22,38.29,8100.0,30.5834,30.6395,30.5834,30.6395,8100.0
2006-03-31 14:40:00,38.29,38.3,38.23,38.25,13100.0,30.6395,30.6475,30.5915,30.6075,13100.0
2006-03-31 14:50:00,38.24,38.42,38.23,38.4,14900.0,30.5995,30.7435,30.5915,30.7275,14900.0
2006-03-31 15:00:00,38.39,38.4,38.3,38.32,12100.0,30.7195,30.7275,30.6475,30.6635,12100.0
2006-03-31 15:10:00,38.32,38.32,38.26,38.28,20700.0,30.6635,30.6635,30.6155,30.6315,20700.0
2006-03-31 15:20:00,38.25,38.32,38.24,38.3,11400.0,30.6075,30.6635,30.5995,30.6475,11400.0
2006-03-31 15:30:00,38.3,38.36,38.26,38.34,11900.0,30.6475,30.6955,30.6155,30.6795,11900.0
2006-03-31 15:40:00,38.34,38.35,38.2,38.23,30900.0,30.6795,30.6875,30.5674,30.5915,30900.0
2006-03-31 15:50:00,38.22,38.24,38.2,38.22,46300.0,30.5834,30.5995,30.5674,30.5834,46300.0
2006-04-03 09:30:00,38.1,38.49,38.1,38.26,27000.0,30.4874,30.7995,30.4874,30.6155,27000.0
2006-04-03 09:40:00,38.25,38.35,38.18,38.32,12600.0,30.6075,30.6875,30.5514,30.6635,12600.0
2006-04-03 09:50:00,38.3,38.45,38.3,38.45,9400.0,30.6475,30.7675,30.6475,30.7675,9400.0
2006-04-03 10:00:00,38.46,38.68,38.41,38.63,13100.0,30.7755,30.9515,30.7355,30.9115,13100.0
2006-04-03 10:10:00,38.64,38.68,38.56,38.57,11100.0,30.9195,30.9515,30.8555,30.8635,11100.0
2006-04-03 10:20:00,38.59,38.7,38.59,38.7,11100.0,30.8795,30.9675,30.8795,30.9675,11100.0
2006-04-03 10:30:00,38.7,38.81,38.7,38.74,12800.0,30.9675,31.0556,30.9675,30.9995,12800.0
2006-04-03 10:40:00,38.74,38.77,38.68,38.75,16400.0,30.9995,31.0236,30.9515,31.0076,16400.0
2006-04-03 10:50:00,38.75,38.75,38.64,38.67,14700.0,31.0076,31.0076,30.9195,30.9435,14700.0
2006-04-03 11:00:00,38.65,38.66,38.58,38.61,9400.0,30.9275,30.9355,30.8715,30.8955,9400.0
2006-04-03 11:10:00,38.61,38.63,38.6,38.62,7000.0,30.8955,30.9115,30.8875,30.9035,7000.0
2006-04-03 11:20:00,38.62,38.65,38.61,38.65,8000.0,30.9035,30.9275,30.8955,30.9275,8000.0
2006-04-03 11:30:00,38.65,38.67,38.59,38.59,15100.0,30.9275,30.9435,30.8795,30.8795,15100.0
2006-04-03 11:40:00,38.58,38.66,38.54,38.61,11600.0,30.8715,30.9355,30.8395,30.8955,11600.0
2006-04-03 11:50:00,38.63,38.7,38.6,38.65,7600.0,30.9115,30.9675,30.8875,30.9275,7600.0
2006-04-03 12:00:00,38.66,38.67,38.57,38.57,9300.0,30.9355,30.9435,30.8635,30.8635,9300.0
2006-04-03 12:10:00,38.57,38.65,38.55,38.65,4700.0,30.8635,30.9275,30.8475,30.9275,4700.0
2006-04-03 12:20:00,38.66,38.71,38.66,38.7,4100.0,30.9355,30.9755,30.9355,30.9675,4100.0
2006-04-03 12:30:00,38.7,38.7,38.66,38.7,2300.0,30.9675,30.9675,30.9355,30.9675,2300.0
2006-04-03 12:40:00,38.68,38.72,38.68,38.72,3800.0,30.9515,30.9835,30.9515,30.9835,3800.0
2006-04-03 12:50:00,38.72,38.74,38.69,38.73,5200.0,30.9835,30.9995,30.9595,30.9915,5200.0
2006-04-03 13:00:00,38.73,38.74,38.65,38.68,9400.0,30.9915,30.9995,30.9275,30.9515,9400.0
2006-04-03 13:10:00,38.67,38.7,38.66,38.69,5200.0,30.9435,30.9675,30.9355,30.9595,5200.0
2006-04-03 13:20:00,38.68,38.74,38.68,38.74,4900.0,30.9515,30.9995,30.9515,30.9995,4900.0
2006-04-03 13:30:00,38.71,38.77,38.7,38.75,20000.0,30.9755,31.0236,30.9675,31.0076,20000.0
2006-04-03 13:40:00,38.75,38.75,38.7,38.7,8600.0,31.0076,31.0076,30.9675,30.9675,8600.0
2006-04-03 13:50:00,38.68,38.72,38.67,38.7,6900.0,30.9515,30.9835,30.9435,30.9675,6900.0
2006-04-03 14:00:00,38.7,38.7,38.58,38.59,7300.0,30.9675,30.9675,30.8715,30.8795,7300.0
2006-04-03 14:10:00,38.6,38.62,38.58,38.61,9200.0,30.8875,30.9035,30.8715,30.8955,9200.0
2006-04-03 14:20:00,38.61,38.68,38.61,38.65,8300.0,30.8955,30.9515,30.8955,30.9275,8300.0
2006-04-03 14:30:00,38.66,38.66,38.6,38.6,16800.0,30.9355,30.9355,30.8875,30.8875,16800.0
2006-04-03 14:40:00,38.62,38.69,38.59,38.67,8200.0,30.9035,30.9595,30.8795,30.9435,8200.0
2006-04-03 14:50:00,38.68,38.69,38.64,38.69,15200.0,30.9515,30.9595,30.9195,30.9595,15200.0
2006-04-03 15:00:00,38.67,38.7,38.63,38.7,11800.0,30.9435,30.9675,30.9115,30.9675,11800.0
2006-04-03 15:10:00,38.68,38.7,38.68,38.7,14700.0,30.9515,30.9675,30.9515,30.9675,14700.0
2006-04-03 15:20:00,38.7,38.71,38.69,38.71,11200.0,30.9675,30.9755,30.9595,30.9755,11200.0
2006-04-03 15:30:00,38.71,38.73,38.58,38.61,25800.0,30.9755,30.9915,30.8715,30.8955,25800.0
2006-04-03 15:40:00,38.6,38.6,38.4,38.44,23500.0,30.8875,30.8875,30.7275,30.7595,23500.0
2006-04-03 15:50:00,38.45,38.52,38.45,38.51,28100.0,30.7675,30.8235,30.7675,30.8155,28100.0
2006-04-04 09:30:00,38.5,38.6,38.5,38.55,10500.0,30.8075,30.8875,30.8075,30.8475,10500.0
2006-04-04 09:40:00,38.6,38.6,38.34,38.34,11200.0,30.8875,30.8875,30.6795,30.6795,11200.0
2006-04-04 09:50:00,38.35,38.55,38.35,38.54,13600.0,30.6875,30.8475,30.6875,30.8395,13600.0
2006-04-04 10:00:00,38.55,38.71,38.54,38.65,10500.0,30.8475,30.9755,30.8395,30.9275,10500.0
2006-04-04 10:10:00,38.62,38.62,38.44,38.5,4900.0,30.9035,30.9035,30.7595,30.8075,4900.0
2006-04-04 10:20:00,38.52,38.59,38.5,38.59,5400.0,30.8235,30.8795,30.8075,30.8795,5400.0
2006-04-04 10:30:00,38.59,38.62,38.52,38.52,5600.0,30.8795,30.9035,30.8235,30.8235,5600.0
2006-04-04 10:40:00,38.52,38.54,38.46,38.54,7500.0,30.8235,30.8395,30.7755,30.8395,7500.0
2006-04-04 10:50:00,38.56,38.56,38.51,38.52,3700.0,30.8555,30.8555,30.8155,30.8235,3700.0
2006-04-04 11:00:00,38.5,38.5,38.34,38.35,10200.0,30.8075,30.8075,30.6795,30.6875,10200.0
2006-04-04 11:10:00,38.35,38.38,38.34,38.36,4500.0,30.6875,30.7115,30.6795,30.6955,4500.0
2006-04-04 11:20:00,38.39,38.55,38.38,38.55,5000.0,30.7195,30.8475,30.7115,30.8475,5000.0
2006-04-04 11:30:00,38.55,38.55,38.51,38.51,3700.0,30.8475,30.8475,30.8155,30.8155,3700.0
2006-04-04 11:40:00,38.54,38.69,38.54,38.69,4100.0,30.8395,30.9595,30.8395,30.9595,4100.0
2006-04-04 11:50:00,38.69,38.73,38.67,38.67,6900.0,30.9595,30.9915,30.9435,30.9435,6900.0
2006-04-04 12:00:00,38.64,38.77,38.63,38.77,4800.0,30.9195,31.0236,30.9115,31.0236,4800.0
2006-04-04 12:10:00,38.78,38.85,38.77,38.82,8400.0,31.0316,31.0876,31.0236,31.0636,8400.0
2006-04-04 12:20:00,38.83,38.85,38.81,38.82,5700.0,31.0716,31.0876,31.0556,31.0636,5700.0
2006-04-04 12:30:00,38.82,38.82,38.75,38.76,4200.0,31.0636,31.0636,31.0076,31.0156,4200.0
2006-04-04 12:40:00,38.76,38.76,38.63,38.64,5500.0,31.0156,31.0156,30.9115,30.9195,5500.0
2006-04-04 12:50:00,38.63,38.66,38.63,38.66,3100.0,30.9115,30.9355,30.9115,30.9355,3100.0
2006-04-04 13:00:00,38.68,38.72,38.66,38.69,6500.0,30.9515,30.9835,30.9355,30.9595,6500.0
2006-04-04 13:10:00,38.68,38.68,38.54,38.56,6800.0,30.9515,30.9515,30.8395,30.8555,6800.0
2006-04-04 13:20:00,38.56,38.56,38.5,38.51,6300.0,30.8555,30.8555,30.8075,30.8155,6300.0
2006-04-04 13:30:00,38.53,38.57,38.53,38.57,4000.0,30.8315,30.8635,30.8315,30.8635,4000.0
2006-04-04 13:40:00,38.58,38.58,38.55,38.57,8600.0,30.8715,30.8715,30.8475,30.8635,8600.0
2006-04-04 13:50:00,38.58,38.69,38.57,38.67,7800.0,30.8715,30.9595,30.8635,30.9435,7800.0
2006-04-04 14:00:00,38.68,38.68,38.55,38.55,9900.0,30.9515,30.9515,30.8475,30.8475,9900.0
2006-04-04 14:10:00,38.56,38.61,38.52,38.61,8800.0,30.8555,30.8955,30.8235,30.8955,8800.0
2006-04-04 14:20:00,38.62,38.7,38.62,38.67,9900.0,30.9035,30.9675,30.9035,30.9435,9900.0
2006-04-04 14:30:00,38.66,38.67,38.54,38.54,10600.0,30.9355,30.9435,30.8395,30.8395,10600.0
2006-04-04 14:40:00,38.55,38.58,38.53,38.55,7100.0,30.8475,30.8715,30.8315,30.8475,7100.0
2006-04-04 14:50:00,38.55,38.62,38.54,38.59,9700.0,30.8475,30.9035,30.8395,30.8795,9700.0
2006-04-04 15:00:00,38.6,38.62,38.58,38.62,5000.0,30.8875,30.9035,30.8715,30.9035,5000.0
2006-04-04 15:10:00,38.61,38.69,38.61,38.69,10500.0,30.8955,30.9595,30.8955,30.9595,10500.0
2006-04-04 15:20:00,38.69,38.71,38.62,38.62,12700.0,30.9595,30.9755,30.9035,30.9035,12700.0
2006-04-04 15:30:00,38.63,38.67,38.62,38.67,11900.0,30.9115,30.9435,30.9035,30.9435,11900.0
2006-04-04 15:40:00,38.69,38.74,38.68,38.72,28900.0,30.9595,30.9995,30.9515,30.9835,28900.0
2006-04-04 15:50:00,38.72,38.76,38.72,38.75,41100.0,30.9835,31.0156,30.9835,31.0076,41100.0
2006-04-05 09:30:00,38.65,38.66,38.5,38.6,19800.0,30.9275,30.9355,30.8075,30.8875,19800.0
2006-04-05 09:40:00,38.6,38.7,38.57,38.62,14500.0,30.8875,30.9675,30.8635,30.9035,14500.0
2006-04-05 09:50:00,38.66,38.67,38.54,38.61,8300.0,30.9355,30.9435,30.8395,30.8955,8300.0
2006-04-05 10:00:00,38.61,38.67,38.57,38.61,12800.0,30.8955,30.9435,30.8635,30.8955,12800.0
2006-04-05 10:10:00,38.57,38.57,38.36,38.36,13200.0,30.8635,30.8635,30.6955,30.6955,13200.0
2006-04-05 10:20:00,38.38,38.4,38.37,38.37,5700.0,30.7115,30.7275,30.7035,30.7035,5700.0
2006-04-05 10:30:00,38.34,38.38,38.32,38.37,15300.0,30.6795,30.7115,30.6635,30.7035,15300.0
2006-04-05 10:40:00,38.37,38.45,38.35,38.45,7400.0,30.7035,30.7675,30.6875,30.7675,7400.0
2006-04-05 10:50:00,38.47,38.47,38.26,38.26,9900.0,30.7835,30.7835,30.6155,30.6155,9900.0
2006-04-05 11:00:00,38.26,38.29,38.25,38.28,14000.0,30.6155,30.6395,30.6075,30.6315,14000.0
2006-04-05 11:10:00,38.28,38.28,38.18,38.21,12200.0,30.6315,30.6315,30.5514,30.5754,12200.0
2006-04-05 11:20:00,38.21,38.29,38.2,38.27,7900.0,30.5754,30.6395,30.5674,30.6235,7900.0
2006-04-05 11:30:00,38.24,38.27,38.17,38.19,11400.0,30.5995,30.6235,30.5434,30.5594,11400.0
2006-04-05 11:40:00,38.2,38.24,38.2,38.2,9800.0,30.5674,30.5995,30.5674,30.5674,9800.0
2006-04-05 11:50:00,38.19,38.38,38.18,38.35,7300.0,30.5594,30.7115,30.5514,30.6875,7300.0
2006-04-05 12:00:00,38.34,38.38,38.29,38.38,9500.0,30.6795,30.7115,30.6395,30.7115,9500.0
2006-04-05 12:10:00,38.38,38.41,38.38,38.41,3800.0,30.7115,30.7355,30.7115,30.7355,3800.0
2006-04-05 12:20:00,38.41,38.41,38.34,38.35,6500.0,30.7355,30.7355,30.6795,30.6875,6500.0
2006-04-05 12:30:00,38.35,38.37,38.32,38.37,7100.0,30.6875,30.7035,30.6635,30.7035,7100.0
2006-04-05 12:40:00,38.36,38.64,38.36,38.64,10200.0,30.6955,30.9195,30.6955,30.9195,10200.0
2006-04-05 12:50:00,38.61,38.7,38.61,38.61,12700.0,30.8955,30.9675,30.8955,30.8955,12700.0
2006-04-05 13:00:00,38.6,38.72,38.6,38.63,13600.0,30.8875,30.9835,30.8875,30.9115,13600.0
2006-04-05 13:10:00,38.63,38.63,38.59,38.59,11700.0,30.9115,30.9115,30.8795,30.8795,11700.0
2006-04-05 13:20:00,38.58,38.64,38.58,38.59,9800.0,30.8715,30.9195,30.8715,30.8795,9800.0
2006-04-05 13:30:00,38.59,38.59,38.5,38.5,6000.0,30.8795,30.8795,30.8075,30.8075,6000.0
2006-04-05 13:40:00,38.5,38.52,38.46,38.52,11300.0,30.8075,30.8235,30.7755,30.8235,11300.0
2006-04-05 13:50:00,38.53,38.62,38.51,38.62,10200.0,30.8315,30.9035,30.8155,30.9035,10200.0
2006-04-05 14:00:00,38.61,38.68,38.57,38.68,10500.0,30.8955,30.9515,30.8635,30.9515,10500.0
2006-04-05 14:10:00,38.68,38.68,38.58,38.58,11100.0,30.9515,30.9515,30.8715,30.8715,11100.0
2006-04-05 14:20:00,38.58,38.58,38.53,38.53,12900.0,30.8715,30.8715,30.8315,30.8315,12900.0
2006-04-05 14:30:00,38.54,38.54,38.39,38.4,10600.0,30.8395,30.8395,30.7195,30.7275,10600.0
2006-04-05 14:40:00,38.4,38.51,38.4,38.48,8700.0,30.7275,30.8155,30.7275,30.7915,8700.0
2006-04-05 14:50:00,38.5,38.53,38.48,38.53,12800.0,30.8075,30.8315,30.7915,30.8315,12800.0
2006-04-05 15:00:00,38.53,38.53,38.47,38.47,8700.0,30.8315,30.8315,30.7835,30.7835,8700.0
2006-04-05 15:10:00,38.47,38.57,38.46,38.57,10400.0,30.7835,30.8635,30.7755,30.8635,10400.0
2006-04-05 15:20:00,38.57,38.66,38.57,38.66,14400.0,30.8635,30.9355,30.8635,30.9355,14400.0
2006-04-05 15:30:00,38.65,38.65,38.52,38.53,17500.0,30.9275,30.9275,30.8235,30.8315,17500.0
2006-04-05 15:40:00,38.54,38.56,38.45,38.45,15200.0,30.8395,30.8555,30.7675,30.7675,15200.0
2006-04-05 15:50:00,38.46,38.47,38.39,38.41,44800.0,30.7755,30.7835,30.7195,30.7355,44800.0
2006-04-06 09:30:00,38.37,38.43,38.2,38.4,14900.0,30.7035,30.7515,30.5674,30.7275,14900.0
2006-04-06 09:40:00,38.43,38.43,38.29,38.35,12800.0,30.7515,30.7515,30.6395,30.6875,12800.0
2006-04-06 09:50:00,38.36,38.36,38.34,38.35,10100.0,30.6955,30.6955,30.6795,30.6875,10100.0
2006-04-06 10:00:00,38.35,38.42,38.26,38.28,13900.0,30.6875,30.7435,30.6155,30.6315,13900.0
2006-04-06 10:10:00,38.28,38.33,38.27,38.31,8500.0,30.6315,30.6715,30.6235,30.6555,8500.0
2006-04-06 10:20:00,38.32,38.32,38.23,38.24,10300.0,30.6635,30.6635,30.5915,30.5995,10300.0
2006-04-06 10:30:00,38.26,38.34,38.23,38.29,15400.0,30.6155,30.6795,30.5915,30.6395,15400.0
2006-04-06 10:40:00,38.32,38.35,38.3,38.31,7800.0,30.6635,30.6875,30.6475,30.6555,7800.0
2006-04-06 10:50:00,38.28,38.31,38.23,38.26,5700.0,30.6315,30.6555,30.5915,30.6155,5700.0
2006-04-06 11:00:00,38.26,38.26,38.2,38.24,11900.0,30.6155,30.6155,30.5674,30.5995,11900.0
2006-04-06 11:10:00,38.24,38.3,38.21,38.23,10800.0,30.5995,30.6475,30.5754,30.5915,10800.0
2006-04-06 11:20:00,38.23,38.28,38.21,38.26,8100.0,30.5915,30.6315,30.5754,30.6155,8100.0
2006-04-06 11:30:00,38.28,38.28,38.25,38.26,6200.0,30.6315,30.6315,30.6075,30.6155,6200.0
2006-04-06 11:40:00,38.26,38.31,38.26,38.29,8600.0,30.6155,30.6555,30.6155,30.6395,8600.0
2006-04-06 11:50:00,38.3,38.3,38.1,38.11,10100.0,30.6475,30.6475,30.4874,30.4954,10100.0
2006-04-06 12:00:00,38.1,38.12,38.04,38.11,14700.0,30.4874,30.5034,30.4394,30.4954,14700.0
2006-04-06 12:10:00,38.12,38.2,38.11,38.16,9000.0,30.5034,30.5674,30.4954,30.5354,9000.0
2006-04-06 12:20:00,38.15,38.15,38.1,38.13,7300.0,30.5274,30.5274,30.4874,30.5114,7300.0
2006-04-06 12:30:00,38.13,38.25,38.13,38.2,8200.0,30.5114,30.6075,30.5114,30.5674,8200.0
2006-04-06 12:40:00,38.22,38.27,38.2,38.22,7400.0,30.5834,30.6235,30.5674,30.5834,7400.0
2006-04-06 12:50:00,38.25,38.29,38.24,38.24,6700.0,30.6075,30.6395,30.5995,30.5995,6700.0
2006-04-06 13:00:00,38.27,38.3,38.22,38.24,5300.0,30.6235,30.6475,30.5834,30.5995,5300.0
2006-04-06 13:10:00,38.25,38.31,38.23,38.31,7500.0,30.6075,30.6555,30.5915,30.6555,7500.0
2006-04-06 13:20:00,38.31,38.4,38.3,38.37,9600.0,30.6555,30.7275,30.6475,30.7035,9600.0
2006-04-06 13:30:00,38.38,38.41,38.38,38.4,10400.0,30.7115,30.7355,30.7115,30.7275,10400.0
2006-04-06 13:40:00,38.41,38.44,38.36,38.43,9700.0,30.7355,30.7595,30.6955,30.7515,9700.0
2006-04-06 13:50:00,38.43,38.45,38.38,38.43,8600.0,30.7515,30.7675,30.7115,30.7515,8600.0
2006-04-06 14:00:00,38.42,38.43,38.38,38.39,6400.0,30.7435,30.7515,30.7115,30.7195,6400.0
2006-04-06 14:10:00,38.39,38.5,38.39,38.47,11900.0,30.7195,30.8075,30.7195,30.7835,11900.0
2006-04-06 14:20:00,38.46,38.46,38.39,38.42,6600.0,30.7755,30.7755,30.7195,30.7435,6600.0
2006-04-06 14:30:00,38.43,38.43,38.33,38.34,8100.0,30.7515,30.7515,30.6715,30.6795,8100.0
2006-04-06 14:40:00,38.34,38.42,38.34,38.37,9500.0,30.6795,30.7435,30.6795,30.7035,9500.0
2006-04-06 14:50:00,38.36,38.38,38.31,38.34,14200.0,30.6955,30.7115,30.6555,30.6795,14200.0
2006-04-06 15:00:00,38.33,38.33,38.23,38.28,10100.0,30.6715,30.6715,30.5915,30.6315,10100.0
2006-04-06 15:10:00,38.29,38.33,38.29,38.33,7600.0,30.6395,30.6715,30.6395,30.6715,7600.0
2006-04-06 15:20:00,38.33,38.36,38.3,38.32,11600.0,30.6715,30.6955,30.6475,30.6635,11600.0
2006-04-06 15:30:00,38.32,38.36,38.25,38.34,16300.0,30.6635,30.6955,30.6075,30.6795,16300.0
2006-04-06 15:40:00,38.34,38.43,38.33,38.41,14700.0,30.6795,30.7515,30.6715,30.7355,14700.0
2006-04-06 15:50:00,38.4,38.4,38.29,38.31,17600.0,30.7275,30.7275,30.6395,30.6555,17600.0
2006-04-07 09:30:00,38.25,38.54,38.25,38.54,13900.0,30.6075,30.8395,30.6075,30.8395,13900.0
2006-04-07 09:40:00,38.51,38.58,38.49,38.53,13700.0,30.8155,30.8715,30.7995,30.8315,13700.0
2006-04-07 09:50:00,38.53,38.55,38.4,38.4,10800.0,30.8315,30.8475,30.7275,30.7275,10800.0
2006-04-07 10:00:00,38.43,38.5,38.42,38.5,10600.0,30.7515,30.8075,30.7435,30.8075,10600.0
2006-04-07 10:10:00,38.49,38.53,38.45,38.48,11500.0,30.7995,30.8315,30.7675,30.7915,11500.0
2006-04-07 10:20:00,38.47,38.47,38.28,38.29,14300.0,30.7835,30.7835,30.6315,30.6395,14300.0
2006-04-07 10:30:00,38.29,38.3,38.22,38.27,9200.0,30.6395,30.6475,30.5834,30.6235,9200.0
2006-04-07 10:40:00,38.28,38.33,38.16,38.19,11000.0,30.6315,30.6715,30.5354,30.5594,11000.0
2006-04-07 10:50:00,38.19,38.25,38.17,38.25,6800.0,30.5594,30.6075,30.5434,30.6075,6800.0
2006-04-07 11:00:00,38.27,38.42,38.26,38.41,18800.0,30.6235,30.7435,30.6155,30.7355,18800.0
2006-04-07 11:10:00,38.42,38.46,38.35,38.42,10300.0,30.7435,30.7755,30.6875,30.7435,10300.0
2006-04-07 11:20:00,38.42,38.42,38.28,38.29,6300.0,30.7435,30.7435,30.6315,30.6395,6300.0
2006-04-07 11:30:00,38.28,38.29,38.07,38.09,13800.0,30.6315,30.6395,30.4634,30.4794,13800.0
2006-04-07 11:40:00,38.09,38.09,37.86,37.87,20000.0,30.4794,30.4794,30.2954,30.3034,20000.0
2006-04-07 11:50:00,37.88,38.02,37.88,37.98,15100.0,30.3114,30.4234,30.3114,30.3914,15100.0
2006-04-07 12:00:00,37.97,37.97,37.9,37.91,11200.0,30.3834,30.3834,30.3274,30.3354,11200.0
2006-04-07 12:10:00,37.92,38.1,37.89,38.1,21900.0,30.3434,30.4874,30.3194,30.4874,21900.0
2006-04-07 12:20:00,38.13,38.17,38.13,38.14,11400.0,30.5114,30.5434,30.5114,30.5194,11400.0
2006-04-07 12:30:00,38.17,38.17,38.09,38.09,7700.0,30.5434,30.5434,30.4794,30.4794,7700.0
2006-04-07 12:40:00,38.11,38.15,38.06,38.1,8400.0,30.4954,30.5274,30.4554,30.4874,8400.0
2006-04-07 12:50:00,38.11,38.12,38.03,38.04,7700.0,30.4954,30.5034,30.4314,30.4394,7700.0
2006-04-07 13:00:00,38.02,38.08,37.94,38.08,13400.0,30.4234,30.4714,30.3594,30.4714,13400.0
2006-04-07 13:10:00,38.08,38.18,38.08,38.18,4500.0,30.4714,30.5514,30.4714,30.5514,4500.0
2006-04-07 13:20:00,38.18,38.18,38.08,38.08,9300.0,30.5514,30.5514,30.4714,30.4714,9300.0
2006-04-07 13:30:00,38.09,38.11,37.99,38.0,11000.0,30.4794,30.4954,30.3994,30.4074,11000.0
2006-04-07 13:40:00,38.0,38.02,37.97,38.01,8700.0,30.4074,30.4234,30.3834,30.4154,8700.0
2006-04-07 13:50:00,38.0,38.05,37.98,38.02,10300.0,30.4074,30.4474,30.3914,30.4234,10300.0
2006-04-07 14:00:00,37.99,38.1,37.97,38.1,8300.0,30.3994,30.4874,30.3834,30.4874,8300.0
2006-04-07 14:10:00,38.13,38.13,38.05,38.05,5900.0,30.5114,30.5114,30.4474,30.4474,5900.0
2006-04-07 14:20:00,38.06,38.06,37.99,38.0,6200.0,30.4554,30.4554,30.3994,30.4074,6200.0
2006-04-07 14:30:00,38.02,38.12,38.02,38.12,7500.0,30.4234,30.5034,30.4234,30.5034,7500.0
2006-04-07 14:40:00,38.12,38.2,38.08,38.08,10900.0,30.5034,30.5674,30.4714,30.4714,10900.0
2006-04-07 14:50:00,38.11,38.14,38.01,38.01,6000.0,30.4954,30.5194,30.4154,30.4154,6000.0
2006-04-07 15:00:00,38.01,38.05,37.98,38.03,10800.0,30.4154,30.4474,30.3914,30.4314,10800.0
2006-04-07 15:10:00,38.04,38.08,38.01,38.02,6000.0,30.4394,30.4714,30.4154,30.4234,6000.0
2006-04-07 15:20:00,38.02,38.02,37.97,37.99,27100.0,30.4234,30.4234,30.3834,30.3994,27100.0
2006-04-07 15:30:00,37.99,38.02,37.98,38.01,13300.0,30.3994,30.4234,30.3914,30.4154,13300.0
2006-04-07 15:40:00,38.01,38.01,37.9,37.93,15800.0,30.4154,30.4154,30.3274,30.3514,15800.0
2006-04-07 15:50:00,37.93,37.98,37.93,37.96,20700.0,30.3514,30.3914,30.3514,30.3754,20700.0
2006-04-10 09:30:00,38.04,38.15,38.0,38.05,12800.0,30.4394,30.5274,30.4074,30.4474,12800.0
2006-04-10 09:40:00,38.01,38.01,37.82,37.88,8600.0,30.4154,30.4154,30.2634,30.3114,8600.0
2006-04-10 09:50:00,37.87,37.87,37.81,37.82,4800.0,30.3034,30.3034,30.2554,30.2634,4800.0
2006-04-10 10:00:00,37.82,37.97,37.82,37.97,6600.0,30.2634,30.3834,30.2634,30.3834,6600.0
2006-04-10 10:10:00,37.98,38.11,37.98,38.08,5600.0,30.3914,30.4954,30.3914,30.4714,5600.0
2006-04-10 10:20:00,38.07,38.08,37.99,38.0,10400.0,30.4634,30.4714,30.3994,30.4074,10400.0
2006-04-10 10:30:00,38.0,38.03,38.0,38.01,13000.0,30.4074,30.4314,30.4074,30.4154,13000.0
2006-04-10 10:40:00,38.01,38.01,37.92,37.92,14300.0,30.4154,30.4154,30.3434,30.3434,14300.0
2006-04-10 10:50:00,37.96,37.97,37.82,37.82,10100.0,30.3754,30.3834,30.2634,30.2634,10100.0
2006-04-10 11:00:00,37.83,37.87,37.81,37.85,13700.0,30.2714,30.3034,30.2554,30.2874,13700.0
2006-04-10 11:10:00,37.85,37.96,37.85,37.96,12000.0,30.2874,30.3754,30.2874,30.3754,12000.0
2006-04-10 11:20:00,37.96,38.02,37.96,38.02,12800.0,30.3754,30.4234,30.3754,30.4234,12800.0
2006-04-10 11:30:00,38.0,38.02,37.98,37.99,18200.0,30.4074,30.4234,30.3914,30.3994,18200.0
2006-04-10 11:40:00,37.99,38.24,37.99,38.21,19200.0,30.3994,30.5995,30.3994,30.5754,19200.0
2006-04-10 11:50:00,38.21,38.21,38.14,38.15,5200.0,30.5754,30.5754,30.5194,30.5274,5200.0
2006-04-10 12:00:00,38.15,38.2,38.01,38.02,10100.0,30.5274,30.5674,30.4154,30.4234,10100.0
2006-04-10 12:10:00,38.02,38.08,38.0,38.0,8000.0,30.4234,30.4714,30.4074,30.4074,8000.0
2006-04-10 12:20:00,38.01,38.05,38.01,38.05,4500.0,30.4154,30.4474,30.4154,30.4474,4500.0
2006-04-10 12:30:00,38.03,38.03,38.0,38.0,10800.0,30.4314,30.4314,30.4074,30.4074,10800.0
2006-04-10 12:40:00,38.0,38.01,37.97,37.98,9100.0,30.4074,30.4154,30.3834,30.3914,9100.0
2006-04-10 12:50:00,37.98,38.01,37.98,38.01,8900.0,30.3914,30.4154,30.3914,30.4154,8900.0
2006-04-10 13:00:00,38.01,38.01,37.99,37.99,6800.0,30.4154,30.4154,30.3994,30.3994,6800.0
2006-04-10 13:10:00,37.99,37.99,37.93,37.93,5000.0,30.3994,30.3994,30.3514,30.3514,5000.0
2006-04-10 13:20:00,37.94,38.01,37.94,38.01,6100.0,30.3594,30.4154,30.3594,30.4154,6100.0
2006-04-10 13:30:00,38.01,38.01,37.95,37.96,4700.0,30.4154,30.4154,30.3674,30.3754,4700.0
2006-04-10 13:40:00,37.96,37.97,37.87,37.88,10100.0,30.3754,30.3834,30.3034,30.3114,10100.0
2006-04-10 13:50:00,37.86,37.9,37.82,37.9,8300.0,30.2954,30.3274,30.2634,30.3274,8300.0
2006-04-10 14:00:00,37.9,37.91,37.85,37.88,9600.0,30.3274,30.3354,30.2874,30.3114,9600.0
2006-04-10 14:10:00,37.88,37.92,37.88,37.9,5700.0,30.3114,30.3434,30.3114,30.3274,5700.0
2006-04-10 14:20:00,37.9,38.0,37.9,37.93,11000.0,30.3274,30.4074,30.3274,30.3514,11000.0
2006-04-10 14:30:00,37.95,37.97,37.88,37.88,10600.0,30.3674,30.3834,30.3114,30.3114,10600.0
2006-04-10 14:40:00,37.88,37.98,37.88,37.96,11700.0,30.3114,30.3914,30.3114,30.3754,11700.0
2006-04-10 14:50:00,37.93,37.93,37.85,37.87,11200.0,30.3514,30.3514,30.2874,30.3034,11200.0
2006-04-10 15:00:00,37.89,37.99,37.89,37.99,13000.0,30.3194,30.3994,30.3194,30.3994,13000.0
2006-04-10 15:10:00,37.99,38.0,37.97,37.99,11000.0,30.3994,30.4074,30.3834,30.3994,11000.0
2006-04-10 15:20:00,37.99,38.0,37.91,37.91,11300.0,30.3994,30.4074,30.3354,30.3354,11300.0
2006-04-10 15:30:00,37.91,37.97,37.87,37.97,18800.0,30.3354,30.3834,30.3034,30.3834,18800.0
2006-04-10 15:40:00,37.97,37.97,37.87,37.87,19400.0,30.3834,30.3834,30.3034,30.3034,19400.0
2006-04-10 15:50:00,37.87,37.9,37.87,37.87,32800.0,30.3034,30.3274,30.3034,30.3034,32800.0
2006-04-11 09:30:00,37.94,37.99,37.69,37.9,74900.0,30.3594,30.3994,30.1593,30.3274,74900.0
2006-04-11 09:40:00,37.91,37.93,37.7,37.72,20900.0,30.3354,30.3514,30.1673,30.1834,20900.0
2006-04-11 09:50:00,37.71,37.72,37.63,37.63,26300.0,30.1753,30.1834,30.1113,30.1113,26300.0
2006-04-11 10:00:00,37.63,37.63,37.48,37.56,17200.0,30.1113,30.1113,29.9913,30.0553,17200.0
2006-04-11 10:10:00,37.56,37.63,37.56,37.61,7800.0,30.0553,30.1113,30.0553,30.0953,7800.0
2006-04-11 10:20:00,37.62,37.64,37.51,37.52,24000.0,30.1033,30.1193,30.0153,30.0233,24000.0
2006-04-11 10:30:00,37.52,37.65,37.43,37.65,17400.0,30.0233,30.1273,29.9513,30.1273,17400.0
2006-04-11 10:40:00,37.65,37.66,37.57,37.59,12800.0,30.1273,30.1353,30.0633,30.0793,12800.0
2006-04-11 10:50:00,37.61,37.69,37.59,37.69,9600.0,30.0953,30.1593,30.0793,30.1593,9600.0
2006-04-11 11:00:00,37.68,37.74,37.67,37.71,12700.0,30.1513,30.1994,30.1433,30.1753,12700.0
2006-04-11 11:10:00,37.73,37.75,37.71,37.75,7700.0,30.1914,30.2074,30.1753,30.2074,7700.0
2006-04-11 11:20:00,37.76,37.87,37.76,37.86,10900.0,30.2154,30.3034,30.2154,30.2954,10900.0
2006-04-11 11:30:00,37.87,37.9,37.84,37.88,8800.0,30.3034,30.3274,30.2794,30.3114,8800.0
2006-04-11 11:40:00,37.87,37.9,37.83,37.84,9000.0,30.3034,30.3274,30.2714,30.2794,9000.0
2006-04-11 11:50:00,37.83,37.83,37.7,37.71,5600.0,30.2714,30.2714,30.1673,30.1753,5600.0
2006-04-11 12:00:00,37.71,37.74,37.69,37.72,5100.0,30.1753,30.1994,30.1593,30.1834,5100.0
2006-04-11 12:10:00,37.72,37.77,37.7,37.75,11300.0,30.1834,30.2234,30.1673,30.2074,11300.0
2006-04-11 12:20:00,37.77,37.77,37.71,37.73,5400.0,30.2234,30.2234,30.1753,30.1914,5400.0
2006-04-11 12:30:00,37.73,37.73,37.68,37.68,25400.0,30.1914,30.1914,30.1513,30.1513,25400.0
2006-04-11 12:40:00,37.67,37.67,37.57,37.59,6900.0,30.1433,30.1433,30.0633,30.0793,6900.0
2006-04-11 12:50:00,37.6,37.63,37.56,37.62,12100.0,30.0873,30.1113,30.0553,30.1033,12100.0
2006-04-11 13:00:00,37.61,37.71,37.61,37.69,12100.0,30.0953,30.1753,30.0953,30.1593,12100.0
2006-04-11 13:10:00,37.7,37.7,37.64,37.64,8700.0,30.1673,30.1673,30.1193,30.1193,8700.0
2006-04-11 13:20:00,37.64,37.72,37.62,37.69,14700.0,30.1193,30.1834,30.1033,30.1593,14700.0
2006-04-11 13:30:00,37.69,37.69,37.5,37.5,14300.0,30.1593,30.1593,30.0073,30.0073,14300.0
2006-04-11 13:40:00,37.52,37.65,37.52,37.61,10200.0,30.0233,30.1273,30.0233,30.0953,10200.0
2006-04-11 13:50:00,37.62,37.66,37.58,37.6,9000.0,30.1033,30.1353,30.0713,30.0873,9000.0
2006-04-11 14:00:00,37.58,37.63,37.58,37.6,10700.0,30.0713,30.1113,30.0713,30.0873,10700.0
2006-04-11 14:10:00,37.6,37.6,37.5,37.51,25000.0,30.0873,30.0873,30.0073,30.0153,25000.0
2006-04-11 14:20:00,37.51,37.52,37.46,37.48,15400.0,30.0153,30.0233,29.9753,29.9913,15400.0
2006-04-11 14:30:00,37.48,37.52,37.46,37.5,18200.0,29.9913,30.0233,29.9753,30.0073,18200.0
2006-04-11 14:40:00,37.51,37.53,37.45,37.46,16900.0,30.0153,30.0313,29.9673,29.9753,16900.0
2006-04-11 14:50:00,37.46,37.5,37.44,37.46,14400.0,29.9753,30.0073,29.9593,29.9753,14400.0
2006-04-11 15:00:00,37.47,37.47,37.42,37.44,12600.0,29.9833,29.9833,29.9433,29.9593,12600.0
2006-04-11 15:10:00,37.44,37.47,37.43,37.46,19100.0,29.9593,29.9833,29.9513,29.9753,19100.0
2006-04-11 15:20:00,37.45,37.45,37.35,37.39,15700.0,29.9673,29.9673,29.8873,29.9193,15700.0
2006-04-11 15:30:00,37.39,37.39,37.32,37.33,31200.0,29.9193,29.9193,29.8633,29.8713,31200.0
2006-04-11 15:40:00,37.33,37.42,37.3,37.42,24900.0,29.8713,29.9433,29.8473,29.9433,24900.0
2006-04-11 15:50:00,37.4,37.41,37.37,37.38,31200.0,29.9273,29.9353,29.9033,29.9113,31200.0
2006-04-12 09:30:00,37.42,37.48,37.42,37.48,16200.0,29.9433,29.9913,29.9433,29.9913,16200.0
2006-04-12 09:40:00,37.45,37.53,37.4,37.48,13300.0,29.9673,30.0313,29.9273,29.9913,13300.0
2006-04-12 09:50:00,37.48,37.53,37.46,37.53,9300.0,29.9913,30.0313,29.9753,30.0313,9300.0
2006-04-12 10:00:00,37.54,37.65,37.54,37.65,11800.0,30.0393,30.1273,30.0393,30.1273,11800.0
2006-04-12 10:10:00,37.65,37.65,37.61,37.62,11800.0,30.1273,30.1273,30.0953,30.1033,11800.0
2006-04-12 10:20:00,37.61,37.63,37.6,37.62,9000.0,30.0953,30.1113,30.0873,30.1033,9000.0
2006-04-12 10:30:00,37.61,37.61,37.47,37.51,17500.0,30.0953,30.0953,29.9833,30.0153,17500.0
2006-04-12 10:40:00,37.51,37.6,37.51,37.6,9500.0,30.0153,30.0873,30.0153,30.0873,9500.0
2006-04-12 10:50:00,37.6,37.87,37.59,37.87,27300.0,30.0873,30.3034,30.0793,30.3034,27300.0
2006-04-12 11:00:00,37.86,37.86,37.82,37.84,12300.0,30.2954,30.2954,30.2634,30.2794,12300.0
2006-04-12 11:10:00,37.86,37.87,37.75,37.75,12700.0,30.2954,30.3034,30.2074,30.2074,12700.0
2006-04-12 11:20:00,37.75,37.78,37.73,37.76,9700.0,30.2074,30.2314,30.1914,30.2154,9700.0
2006-04-12 11:30:00,37.76,37.81,37.69,37.69,8700.0,30.2154,30.2554,30.1593,30.1593,8700.0
2006-04-12 11:40:00,37.69,37.73,37.69,37.73,4000.0,30.1593,30.1914,30.1593,30.1914,4000.0
2006-04-12 11:50:00,37.74,37.74,37.7,37.72,7900.0,30.1994,30.1994,30.1673,30.1834,7900.0
2006-04-12 12:00:00,37.74,37.76,37.71,37.74,5800.0,30.1994,30.2154,30.1753,30.1994,5800.0
2006-04-12 12:10:00,37.75,37.8,37.74,37.76,7100.0,30.2074,30.2474,30.1994,30.2154,7100.0
2006-04-12 12:20:00,37.76,37.79,37.72,37.72,7300.0,30.2154,30.2394,30.1834,30.1834,7300.0
2006-04-12 12:30:00,37.72,37.79,37.72,37.78,5400.0,30.1834,30.2394,30.1834,30.2314,5400.0
2006-04-12 12:40:00,37.78,37.8,37.75,37.79,7800.0,30.2314,30.2474,30.2074,30.2394,7800.0
2006-04-12 12:50:00,37.79,37.86,37.76,37.86,8500.0,30.2394,30.2954,30.2154,30.2954,8500.0
2006-04-12 13:00:00,37.86,37.9,37.85,37.89,8400.0,30.2954,30.3274,30.2874,30.3194,8400.0
2006-04-12 13:10:00,37.89,37.89,37.81,37.81,54800.0,30.3194,30.3194,30.2554,30.2554,54800.0
2006-04-12 13:20:00,37.81,37.89,37.81,37.87,12100.0,30.2554,30.3194,30.2554,30.3034,12100.0
2006-04-12 13:30:00,37.89,37.89,37.76,37.8,10100.0,30.3194,30.3194,30.2154,30.2474,10100.0
2006-04-12 13:40:00,37.76,37.78,37.75,37.77,11800.0,30.2154,30.2314,30.2074,30.2234,11800.0
2006-04-12 13:50:00,37.77,37.78,37.73,37.74,8200.0,30.2234,30.2314,30.1914,30.1994,8200.0
2006-04-12 14:00:00,37.73,37.79,37.73,37.79,9200.0,30.1914,30.2394,30.1914,30.2394,9200.0
2006-04-12 14:10:00,37.79,37.84,37.79,37.83,11800.0,30.2394,30.2794,30.2394,30.2714,11800.0
2006-04-12 14:20:00,37.83,37.83,37.8,37.81,11200.0,30.2714,30.2714,30.2474,30.2554,11200.0
2006-04-12 14:30:00,37.82,37.82,37.76,37.81,12600.0,30.2634,30.2634,30.2154,30.2554,12600.0
2006-04-12 14:40:00,37.81,37.83,37.79,37.8,7500.0,30.2554,30.2714,30.2394,30.2474,7500.0
2006-04-12 14:50:00,37.8,37.81,37.77,37.79,10400.0,30.2474,30.2554,30.2234,30.2394,10400.0
2006-04-12 15:00:00,37.79,37.84,37.79,37.82,10200.0,30.2394,30.2794,30.2394,30.2634,10200.0
2006-04-12 15:10:00,37.83,37.85,37.8,37.85,12100.0,30.2714,30.2874,30.2474,30.2874,12100.0
2006-04-12 15:20:00,37.88,37.88,37.83,37.84,10500.0,30.3114,30.3114,30.2714,30.2794,10500.0
2006-04-12 15:30:00,37.85,37.88,37.8,37.8,25100.0,30.2874,30.3114,30.2474,30.2474,25100.0
2006-04-12 15:40:00,37.79,37.79,37.71,37.77,22800.0,30.2394,30.2394,30.1753,30.2234,22800.0
2006-04-12 15:50:00,37.77,37.81,37.76,37.77,20600.0,30.2234,30.2554,30.2154,30.2234,20600.0
2006-04-13 09:30:00,37.63,37.79,37.63,37.79,8300.0,30.1113,30.2394,30.1113,30.2394,8300.0
2006-04-13 09:40:00,37.78,37.83,37.72,37.83,10600.0,30.2314,30.2714,30.1834,30.2714,10600.0
2006-04-13 09:50:00,37.84,37.88,37.76,37.78,11000.0,30.2794,30.3114,30.2154,30.2314,11000.0
2006-04-13 10:00:00,37.8,37.98,37.75,37.91,17100.0,30.2474,30.3914,30.2074,30.3354,17100.0
2006-04-13 10:10:00,37.9,37.9,37.78,37.79,16200.0,30.3274,30.3274,30.2314,30.2394,16200.0
2006-04-13 10:20:00,37.78,37.9,37.77,37.8,22200.0,30.2314,30.3274,30.2234,30.2474,22200.0
2006-04-13 10:30:00,37.8,37.83,37.77,37.79,4200.0,30.2474,30.2714,30.2234,30.2394,4200.0
2006-04-13 10:40:00,37.79,38.0,37.79,38.0,10300.0,30.2394,30.4074,30.2394,30.4074,10300.0
2006-04-13 10:50:00,38.0,38.07,37.95,38.04,11000.0,30.4074,30.4634,30.3674,30.4394,11000.0
2006-04-13 11:00:00,38.03,38.03,37.93,37.93,6400.0,30.4314,30.4314,30.3514,30.3514,6400.0
2006-04-13 11:10:00,37.95,38.08,37.95,38.02,9000.0,30.3674,30.4714,30.3674,30.4234,9000.0
2006-04-13 11:20:00,38.01,38.01,37.97,37.98,17400.0,30.4154,30.4154,30.3834,30.3914,17400.0
2006-04-13 11:30:00,37.99,38.0,37.93,37.95,14000.0,30.3994,30.4074,30.3514,30.3674,14000.0
2006-04-13 11:40:00,37.96,38.01,37.95,38.0,5800.0,30.3754,30.4154,30.3674,30.4074,5800.0
2006-04-13 11:50:00,38.0,38.04,37.96,38.04,5100.0,30.4074,30.4394,30.3754,30.4394,5100.0
2006-04-13 12:00:00,38.02,38.05,38.01,38.05,5200.0,30.4234,30.4474,30.4154,30.4474,5200.0
2006-04-13 12:10:00,38.06,38.06,38.0,38.01,5700.0,30.4554,30.4554,30.4074,30.4154,5700.0
2006-04-13 12:20:00,38.01,38.03,37.96,38.03,8100.0,30.4154,30.4314,30.3754,30.4314,8100.0
2006-04-13 12:30:00,38.04,38.06,38.01,38.02,9300.0,30.4394,30.4554,30.4154,30.4234,9300.0
2006-04-13 12:40:00,38.01,38.01,37.97,37.97,7600.0,30.4154,30.4154,30.3834,30.3834,7600.0
2006-04-13 12:50:00,37.96,37.98,37.94,37.98,4600.0,30.3754,30.3914,30.3594,30.3914,4600.0
2006-04-13 13:00:00,37.97,37.97,37.91,37.91,6900.0,30.3834,30.3834,30.3354,30.3354,6900.0
2006-04-13 13:10:00,37.95,37.95,37.92,37.95,4600.0,30.3674,30.3674,30.3434,30.3674,4600.0
2006-04-13 13:20:00,37.96,38.03,37.96,38.02,5700.0,30.3754,30.4314,30.3754,30.4234,5700.0
2006-04-13 13:30:00,38.0,38.04,37.98,38.0,13200.0,30.4074,30.4394,30.3914,30.4074,13200.0
2006-04-13 13:40:00,38.0,38.02,37.97,38.0,10900.0,30.4074,30.4234,30.3834,30.4074,10900.0
2006-04-13 13:50:00,38.0,38.06,38.0,38.01,7300.0,30.4074,30.4554,30.4074,30.4154,7300.0
2006-04-13 14:00:00,38.01,38.06,38.01,38.01,12200.0,30.4154,30.4554,30.4154,30.4154,12200.0
2006-04-13 14:10:00,38.01,38.05,38.01,38.05,13400.0,30.4154,30.4474,30.4154,30.4474,13400.0
2006-04-13 14:20:00,38.02,38.05,38.0,38.01,10900.0,30.4234,30.4474,30.4074,30.4154,10900.0
2006-04-13 14:30:00,38.01,38.05,38.0,38.05,22400.0,30.4154,30.4474,30.4074,30.4474,22400.0
2006-04-13 14:40:00,38.0,38.05,37.99,38.05,14400.0,30.4074,30.4474,30.3994,30.4474,14400.0
2006-04-13 14:50:00,38.01,38.05,37.96,37.99,8400.0,30.4154,30.4474,30.3754,30.3994,8400.0
2006-04-13 15:00:00,37.99,38.05,37.95,38.0,10200.0,30.3994,30.4474,30.3674,30.4074,10200.0
2006-04-13 15:10:00,38.01,38.07,38.0,38.06,14600.0,30.4154,30.4634,30.4074,30.4554,14600.0
2006-04-13 15:20:00,38.07,38.11,38.04,38.08,12800.0,30.4634,30.4954,30.4394,30.4714,12800.0
2006-04-13 15:30:00,38.08,38.1,37.99,37.99,24300.0,30.4714,30.4874,30.3994,30.3994,24300.0
2006-04-13 15:40:00,38.0,38.0,37.91,37.93,25100.0,30.4074,30.4074,30.3354,30.3514,25100.0
2006-04-13 15:50:00,37.94,38.0,37.93,38.0,34800.0,30.3594,30.4074,30.3514,30.4074,34800.0
2006-04-17 09:30:00,37.93,38.0,37.85,38.0,12700.0,30.3514,30.4074,30.2874,30.4074,12700.0
2006-04-17 09:40:00,38.0,38.1,38.0,38.1,9200.0,30.4074,30.4874,30.4074,30.4874,9200.0
2006-04-17 09:50:00,38.12,38.12,38.03,38.04,3700.0,30.5034,30.5034,30.4314,30.4394,3700.0
2006-04-17 10:00:00,38.03,38.03,37.95,37.96,4800.0,30.4314,30.4314,30.3674,30.3754,4800.0
2006-04-17 10:10:00,37.98,37.99,37.91,37.96,5600.0,30.3914,30.3994,30.3354,30.3754,5600.0
2006-04-17 10:20:00,37.97,38.07,37.97,37.98,4700.0,30.3834,30.4634,30.3834,30.3914,4700.0
2006-04-17 10:30:00,37.99,38.0,37.97,37.97,2700.0,30.3994,30.4074,30.3834,30.3834,2700.0
2006-04-17 10:40:00,37.97,37.97,37.94,37.95,3600.0,30.3834,30.3834,30.3594,30.3674,3600.0
2006-04-17 10:50:00,37.96,38.03,37.95,38.0,3700.0,30.3754,30.4314,30.3674,30.4074,3700.0
2006-04-17 11:00:00,38.0,38.01,37.96,37.97,4500.0,30.4074,30.4154,30.3754,30.3834,4500.0
2006-04-17 11:10:00,37.97,37.99,37.9,37.9,7100.0,30.3834,30.3994,30.3274,30.3274,7100.0
2006-04-17 11:20:00,37.92,37.99,37.91,37.97,8100.0,30.3434,30.3994,30.3354,30.3834,8100.0
2006-04-17 11:30:00,37.97,37.97,37.93,37.93,2200.0,30.3834,30.3834,30.3514,30.3514,2200.0
2006-04-17 11:40:00,37.93,37.93,37.86,37.89,7000.0,30.3514,30.3514,30.2954,30.3194,7000.0
2006-04-17 11:50:00,37.9,37.99,37.9,37.99,6400.0,30.3274,30.3994,30.3274,30.3994,6400.0
2006-04-17 12:00:00,37.99,38.0,37.97,37.99,5800.0,30.3994,30.4074,30.3834,30.3994,5800.0
2006-04-17 12:10:00,37.97,37.98,37.96,37.96,2400.0,30.3834,30.3914,30.3754,30.3754,2400.0
2006-04-17 12:20:00,37.96,37.96,37.87,37.88,5400.0,30.3754,30.3754,30.3034,30.3114,5400.0
2006-04-17 12:30:00,37.87,37.87,37.81,37.85,3200.0,30.3034,30.3034,30.2554,30.2874,3200.0
2006-04-17 12:40:00,37.84,37.87,37.77,37.78,6200.0,30.2794,30.3034,30.2234,30.2314,6200.0
2006-04-17 12:50:00,37.77,37.87,37.77,37.87,4100.0,30.2234,30.3034,30.2234,30.3034,4100.0
2006-04-17 13:00:00,37.86,37.87,37.76,37.84,5900.0,30.2954,30.3034,30.2154,30.2794,5900.0
2006-04-17 13:10:00,37.86,37.92,37.86,37.92,6300.0,30.2954,30.3434,30.2954,30.3434,6300.0
2006-04-17 13:20:00,37.91,37.97,37.88,37.94,5900.0,30.3354,30.3834,30.3114,30.3594,5900.0
2006-04-17 13:30:00,37.98,38.01,37.9,37.91,15900.0,30.3914,30.4154,30.3274,30.3354,15900.0
2006-04-17 13:40:00,37.91,38.0,37.91,38.0,10100.0,30.3354,30.4074,30.3354,30.4074,10100.0
2006-04-17 13:50:00,37.99,37.99,37.8,37.86,10800.0,30.3994,30.3994,30.2474,30.2954,10800.0
2006-04-17 14:00:00,37.86,37.89,37.79,37.89,14100.0,30.2954,30.3194,30.2394,30.3194,14100.0
2006-04-17 14:10:00,37.89,37.89,37.86,37.88,6500.0,30.3194,30.3194,30.2954,30.3114,6500.0
2006-04-17 14:20:00,37.87,37.87,37.79,37.8,6200.0,30.3034,30.3034,30.2394,30.2474,6200.0
2006-04-17 14:30:00,37.81,37.94,37.81,37.94,10500.0,30.2554,30.3594,30.2554,30.3594,10500.0
2006-04-17 14:40:00,37.95,37.95,37.92,37.93,9100.0,30.3674,30.3674,30.3434,30.3514,9100.0
2006-04-17 14:50:00,37.93,37.93,37.81,37.83,8000.0,30.3514,30.3514,30.2554,30.2714,8000.0
2006-04-17 15:00:00,37.82,37.86,37.81,37.84,6300.0,30.2634,30.2954,30.2554,30.2794,6300.0
2006-04-17 15:10:00,37.82,37.87,37.82,37.83,9600.0,30.2634,30.3034,30.2634,30.2714,9600.0
2006-04-17 15:20:00,37.82,37.86,37.76,37.86,11500.0,30.2634,30.2954,30.2154,30.2954,11500.0
2006-04-17 15:30:00,37.85,37.89,37.82,37.89,11100.0,30.2874,30.3194,30.2634,30.3194,11100.0
2006-04-17 15:40:00,37.88,37.94,37.88,37.94,13700.0,30.3114,30.3594,30.3114,30.3594,13700.0
2006-04-17 15:50:00,37.94,37.97,37.91,37.93,14100.0,30.3594,30.3834,30.3354,30.3514,14100.0
2006-04-18 09:30:00,37.84,37.96,37.84,37.91,11900.0,30.2794,30.3754,30.2794,30.3354,11900.0
2006-04-18 09:40:00,37.9,37.91,37.84,37.88,12200.0,30.3274,30.3354,30.2794,30.3114,12200.0
2006-04-18 09:50:00,37.88,37.98,37.88,37.97,9100.0,30.3114,30.3914,30.3114,30.3834,9100.0
2006-04-18 10:00:00,37.98,38.05,37.95,37.96,13600.0,30.3914,30.4474,30.3674,30.3754,13600.0
2006-04-18 10:10:00,37.93,38.01,37.93,37.99,5600.0,30.3514,30.4154,30.3514,30.3994,5600.0
2006-04-18 10:20:00,38.03,38.03,37.99,38.02,8500.0,30.4314,30.4314,30.3994,30.4234,8500.0
2006-04-18 10:30:00,38.02,38.06,38.0,38.06,3400.0,30.4234,30.4554,30.4074,30.4554,3400.0
2006-04-18 10:40:00,38.07,38.09,38.02,38.04,4700.0,30.4634,30.4794,30.4234,30.4394,4700.0
2006-04-18 10:50:00,38.02,38.05,37.98,38.01,12600.0,30.4234,30.4474,30.3914,30.4154,12600.0
2006-04-18 11:00:00,38.06,38.1,38.03,38.09,5500.0,30.4554,30.4874,30.4314,30.4794,5500.0
2006-04-18 11:10:00,38.08,38.1,38.06,38.09,9300.0,30.4714,30.4874,30.4554,30.4794,9300.0
2006-04-18 11:20:00,38.09,38.15,38.09,38.15,4700.0,30.4794,30.5274,30.4794,30.5274,4700.0
2006-04-18 11:30:00,38.13,38.2,38.13,38.19,11300.0,30.5114,30.5674,30.5114,30.5594,11300.0
2006-04-18 11:40:00,38.19,38.19,38.12,38.12,12300.0,30.5594,30.5594,30.5034,30.5034,12300.0
2006-04-18 11:50:00,38.12,38.2,38.07,38.2,27200.0,30.5034,30.5674,30.4634,30.5674,27200.0
2006-04-18 12:00:00,38.16,38.2,38.12,38.19,6800.0,30.5354,30.5674,30.5034,30.5594,6800.0
2006-04-18 12:10:00,38.17,38.19,38.13,38.14,9100.0,30.5434,30.5594,30.5114,30.5194,9100.0
2006-04-18 12:20:00,38.14,38.14,38.07,38.07,7300.0,30.5194,30.5194,30.4634,30.4634,7300.0
2006-04-18 12:30:00,38.08,38.08,38.0,38.0,6700.0,30.4714,30.4714,30.4074,30.4074,6700.0
2006-04-18 12:40:00,38.0,38.01,37.95,37.95,6300.0,30.4074,30.4154,30.3674,30.3674,6300.0
2006-04-18 12:50:00,37.96,38.04,37.96,38.02,9100.0,30.3754,30.4394,30.3754,30.4234,9100.0
2006-04-18 13:00:00,38.08,38.12,38.04,38.04,5500.0,30.4714,30.5034,30.4394,30.4394,5500.0
2006-04-18 13:10:00,38.04,38.04,37.98,37.99,4600.0,30.4394,30.4394,30.3914,30.3994,4600.0
2006-04-18 13:20:00,37.98,37.98,37.91,37.92,7000.0,30.3914,30.3914,30.3354,30.3434,7000.0
2006-04-18 13:30:00,37.92,37.96,37.91,37.96,4100.0,30.3434,30.3754,30.3354,30.3754,4100.0
2006-04-18 13:40:00,37.96,37.96,37.86,37.91,10500.0,30.3754,30.3754,30.2954,30.3354,10500.0
2006-04-18 13:50:00,37.9,37.95,37.86,37.91,10600.0,30.3274,30.3674,30.2954,30.3354,10600.0
2006-04-18 14:00:00,37.92,38.2,37.92,38.13,22500.0,30.3434,30.5674,30.3434,30.5114,22500.0
2006-04-18 14:10:00,38.17,38.18,37.98,38.11,20500.0,30.5434,30.5514,30.3914,30.4954,20500.0
2006-04-18 14:20:00,38.11,38.11,38.0,38.07,8100.0,30.4954,30.4954,30.4074,30.4634,8100.0
2006-04-18 14:30:00,38.07,38.1,37.99,38.0,15200.0,30.4634,30.4874,30.3994,30.4074,15200.0
2006-04-18 14:40:00,38.0,38.13,37.99,38.07,11200.0,30.4074,30.5114,30.3994,30.4634,11200.0
2006-04-18 14:50:00,38.07,38.13,38.06,38.1,14200.0,30.4634,30.5114,30.4554,30.4874,14200.0
2006-04-18 15:00:00,38.1,38.15,38.09,38.11,10000.0,30.4874,30.5274,30.4794,30.4954,10000.0
2006-04-18 15:10:00,38.13,38.23,38.13,38.22,21000.0,30.5114,30.5915,30.5114,30.5834,21000.0
2006-04-18 15:20:00,38.22,38.22,38.09,38.1,19700.0,30.5834,30.5834,30.4794,30.4874,19700.0
2006-04-18 15:30:00,38.09,38.15,38.08,38.1,23000.0,30.4794,30.5274,30.4714,30.4874,23000.0
2006-04-18 15:40:00,38.1,38.12,38.08,38.08,8100.0,30.4874,30.5034,30.4714,30.4714,8100.0
2006-04-18 15:50:00,38.11,38.11,38.05,38.08,45600.0,30.4954,30.4954,30.4474,30.4714,45600.0
2006-04-19 09:30:00,38.03,38.12,37.97,38.1,15800.0,30.4314,30.5034,30.3834,30.4874,15800.0
2006-04-19 09:40:00,38.07,38.21,38.05,38.08,5300.0,30.4634,30.5754,30.4474,30.4714,5300.0
2006-04-19 09:50:00,38.1,38.2,38.1,38.19,5500.0,30.4874,30.5674,30.4874,30.5594,5500.0
2006-04-19 10:00:00,38.19,38.21,38.05,38.09,11300.0,30.5594,30.5754,30.4474,30.4794,11300.0
2006-04-19 10:10:00,38.07,38.07,37.92,37.96,15000.0,30.4634,30.4634,30.3434,30.3754,15000.0
2006-04-19 10:20:00,37.96,37.99,37.88,37.92,6900.0,30.3754,30.3994,30.3114,30.3434,6900.0
2006-04-19 10:30:00,37.9,38.03,37.88,38.02,7100.0,30.3274,30.4314,30.3114,30.4234,7100.0
2006-04-19 10:40:00,37.99,38.09,37.98,37.99,11600.0,30.3994,30.4794,30.3914,30.3994,11600.0
2006-04-19 10:50:00,37.96,38.08,37.96,37.99,4900.0,30.3754,30.4714,30.3754,30.3994,4900.0
2006-04-19 11:00:00,37.99,38.13,37.96,38.13,6600.0,30.3994,30.5114,30.3754,30.5114,6600.0
2006-04-19 11:10:00,38.15,38.15,38.0,38.0,11200.0,30.5274,30.5274,30.4074,30.4074,11200.0
2006-04-19 11:20:00,38.0,38.17,38.0,38.13,11800.0,30.4074,30.5434,30.4074,30.5114,11800.0
2006-04-19 11:30:00,38.13,38.2,38.1,38.2,7000.0,30.5114,30.5674,30.4874,30.5674,7000.0
2006-04-19 11:40:00,38.16,38.21,38.16,38.2,6900.0,30.5354,30.5754,30.5354,30.5674,6900.0
2006-04-19 11:50:00,38.16,38.19,38.15,38.16,2500.0,30.5354,30.5594,30.5274,30.5354,2500.0
2006-04-19 12:00:00,38.16,38.2,38.16,38.19,4300.0,30.5354,30.5674,30.5354,30.5594,4300.0
2006-04-19 12:10:00,38.2,38.2,38.17,38.19,6200.0,30.5674,30.5674,30.5434,30.5594,6200.0
2006-04-19 12:20:00,38.16,38.2,38.16,38.2,9800.0,30.5354,30.5674,30.5354,30.5674,9800.0
2006-04-19 12:30:00,38.2,38.23,38.18,38.2,4500.0,30.5674,30.5915,30.5514,30.5674,4500.0
2006-04-19 12:40:00,38.2,38.22,38.17,38.17,3900.0,30.5674,30.5834,30.5434,30.5434,3900.0
2006-04-19 12:50:00,38.15,38.17,38.08,38.13,10500.0,30.5274,30.5434,30.4714,30.5114,10500.0
2006-04-19 13:00:00,38.13,38.2,38.11,38.11,6900.0,30.5114,30.5674,30.4954,30.4954,6900.0
2006-04-19 13:10:00,38.13,38.23,38.13,38.22,12000.0,30.5114,30.5915,30.5114,30.5834,12000.0
2006-04-19 13:20:00,38.23,38.23,38.11,38.11,10400.0,30.5915,30.5915,30.4954,30.4954,10400.0
2006-04-19 13:30:00,38.11,38.22,38.09,38.15,8700.0,30.4954,30.5834,30.4794,30.5274,8700.0
2006-04-19 13:40:00,38.14,38.16,38.02,38.03,28800.0,30.5194,30.5354,30.4234,30.4314,28800.0
2006-04-19 13:50:00,38.05,38.11,37.98,37.98,24100.0,30.4474,30.4954,30.3914,30.3914,24100.0
2006-04-19 14:00:00,37.98,38.1,37.98,38.0,28900.0,30.3914,30.4874,30.3914,30.4074,28900.0
2006-04-19 14:10:00,38.02,38.07,37.98,38.01,14100.0,30.4234,30.4634,30.3914,30.4154,14100.0
2006-04-19 14:20:00,37.98,38.13,37.98,38.09,7100.0,30.3914,30.5114,30.3914,30.4794,7100.0
2006-04-19 14:30:00,38.1,38.12,37.98,38.02,30800.0,30.4874,30.5034,30.3914,30.4234,30800.0
2006-04-19 14:40:00,38.04,38.12,37.99,38.05,45600.0,30.4394,30.5034,30.3994,30.4474,45600.0
2006-04-19 14:50:00,38.05,38.12,38.04,38.06,22100.0,30.4474,30.5034,30.4394,30.4554,22100.0
2006-04-19 15:00:00,38.05,38.07,38.0,38.05,34700.0,30.4474,30.4634,30.4074,30.4474,34700.0
2006-04-19 15:10:00,38.05,38.06,38.01,38.05,17000.0,30.4474,30.4554,30.4154,30.4474,17000.0
2006-04-19 15:20:00,38.05,38.06,37.99,38.01,31300.0,30.4474,30.4554,30.3994,30.4154,31300.0
2006-04-19 15:30:00,38.01,38.04,37.96,38.04,17300.0,30.4154,30.4394,30.3754,30.4394,17300.0
2006-04-19 15:40:00,38.03,38.05,38.0,38.01,13200.0,30.4314,30.4474,30.4074,30.4154,13200.0
2006-04-19 15:50:00,38.01,38.02,37.97,37.97,14900.0,30.4154,30.4234,30.3834,30.3834,14900.0
2006-04-20 09:30:00,38.02,38.08,38.02,38.06,8200.0,30.4234,30.4714,30.4234,30.4554,8200.0
2006-04-20 09:40:00,38.05,38.2,38.04,38.2,11100.0,30.4474,30.5674,30.4394,30.5674,11100.0
2006-04-20 09:50:00,38.2,38.32,38.15,38.28,14000.0,30.5674,30.6635,30.5274,30.6315,14000.0
2006-04-20 10:00:00,38.27,38.45,38.27,38.39,11000.0,30.6235,30.7675,30.6235,30.7195,11000.0
2006-04-20 10:10:00,38.39,38.46,38.29,38.34,11300.0,30.7195,30.7755,30.6395,30.6795,11300.0
2006-04-20 10:20:00,38.36,38.63,38.36,38.5,18300.0,30.6955,30.9115,30.6955,30.8075,18300.0
2006-04-20 10:30:00,38.51,38.55,38.37,38.46,11700.0,30.8155,30.8475,30.7035,30.7755,11700.0
2006-04-20 10:40:00,38.46,38.49,38.37,38.37,10800.0,30.7755,30.7995,30.7035,30.7035,10800.0
2006-04-20 10:50:00,38.35,38.38,38.23,38.26,14400.0,30.6875,30.7115,30.5915,30.6155,14400.0
2006-04-20 11:00:00,38.25,38.28,38.12,38.28,20900.0,30.6075,30.6315,30.5034,30.6315,20900.0
2006-04-20 11:10:00,38.29,38.31,38.16,38.17,15700.0,30.6395,30.6555,30.5354,30.5434,15700.0
2006-04-20 11:20:00,38.18,38.41,38.16,38.41,15500.0,30.5514,30.7355,30.5354,30.7355,15500.0
2006-04-20 11:30:00,38.41,38.56,38.41,38.55,18800.0,30.7355,30.8555,30.7355,30.8475,18800.0
2006-04-20 11:40:00,38.55,38.56,38.45,38.56,20000.0,30.8475,30.8555,30.7675,30.8555,20000.0
2006-04-20 11:50:00,38.6,38.62,38.56,38.59,12800.0,30.8875,30.9035,30.8555,30.8795,12800.0
2006-04-20 12:00:00,38.6,38.61,38.55,38.61,11900.0,30.8875,30.8955,30.8475,30.8955,11900.0
2006-04-20 12:10:00,38.61,38.72,38.6,38.72,10200.0,30.8955,30.9835,30.8875,30.9835,10200.0
2006-04-20 12:20:00,38.72,38.72,38.63,38.63,11000.0,30.9835,30.9835,30.9115,30.9115,11000.0
2006-04-20 12:30:00,38.63,38.67,38.63,38.66,4700.0,30.9115,30.9435,30.9115,30.9355,4700.0
2006-04-20 12:40:00,38.65,38.66,38.64,38.66,5200.0,30.9275,30.9355,30.9195,30.9355,5200.0
2006-04-20 12:50:00,38.67,38.68,38.66,38.68,4800.0,30.9435,30.9515,30.9355,30.9515,4800.0
2006-04-20 13:00:00,38.68,38.72,38.68,38.7,6900.0,30.9515,30.9835,30.9515,30.9675,6900.0
2006-04-20 13:10:00,38.69,38.69,38.64,38.65,5800.0,30.9595,30.9595,30.9195,30.9275,5800.0
2006-04-20 13:20:00,38.65,38.65,38.57,38.61,25000.0,30.9275,30.9275,30.8635,30.8955,25000.0
2006-04-20 13:30:00,38.64,38.68,38.64,38.65,10900.0,30.9195,30.9515,30.9195,30.9275,10900.0
2006-04-20 13:40:00,38.66,38.68,38.65,38.65,6800.0,30.9355,30.9515,30.9275,30.9275,6800.0
2006-04-20 13:50:00,38.65,38.68,38.65,38.68,1600.0,30.9275,30.9515,30.9275,30.9515,1600.0
2006-04-20 14:00:00,38.71,38.75,38.69,38.71,8600.0,30.9755,31.0076,30.9595,30.9755,8600.0
2006-04-20 14:10:00,38.68,38.69,38.65,38.68,5600.0,30.9515,30.9595,30.9275,30.9515,5600.0
2006-04-20 14:20:00,38.69,38.78,38.69,38.78,24200.0,30.9595,31.0316,30.9595,31.0316,24200.0
2006-04-20 14:30:00,38.77,38.99,38.76,38.9,32300.0,31.0236,31.1996,31.0156,31.1276,32300.0
2006-04-20 14:40:00,38.89,38.89,38.8,38.87,8000.0,31.1196,31.1196,31.0476,31.1036,8000.0
2006-04-20 14:50:00,38.89,38.93,38.86,38.86,13200.0,31.1196,31.1516,31.0956,31.0956,13200.0
2006-04-20 15:00:00,38.87,38.97,38.87,38.96,20700.0,31.1036,31.1836,31.1036,31.1756,20700.0
2006-04-20 15:10:00,38.95,38.96,38.85,38.85,10100.0,31.1676,31.1756,31.0876,31.0876,10100.0
2006-04-20 15:20:00,38.85,38.86,38.66,38.67,23600.0,31.0876,31.0956,30.9355,30.9435,23600.0
2006-04-20 15:30:00,38.68,38.69,38.58,38.59,23800.0,30.9515,30.9595,30.8715,30.8795,23800.0
2006-04-20 15:40:00,38.59,38.7,38.56,38.7,32300.0,30.8795,30.9675,30.8555,30.9675,32300.0
2006-04-20 15:50:00,38.7,38.73,38.64,38.65,23300.0,30.9675,30.9915,30.9195,30.9275,23300.0
2006-04-21 09:30:00,39.1,39.1,38.82,38.9,73600.0,31.2876,31.2876,31.0636,31.1276,73600.0
2006-04-21 09:40:00,38.9,38.9,38.65,38.66,28900.0,31.1276,31.1276,30.9275,30.9355,28900.0
2006-04-21 09:50:00,38.66,38.7,38.45,38.47,35900.0,30.9355,30.9675,30.7675,30.7835,35900.0
2006-04-21 10:00:00,38.48,38.48,38.34,38.35,36700.0,30.7915,30.7915,30.6795,30.6875,36700.0
2006-04-21 10:10:00,38.33,38.39,38.17,38.24,59800.0,30.6715,30.7195,30.5434,30.5995,59800.0
2006-04-21 10:20:00,38.21,38.3,38.1,38.2,62300.0,30.5754,30.6475,30.4874,30.5674,62300.0
2006-04-21 10:30:00,38.17,38.35,38.16,38.3,14400.0,30.5434,30.6875,30.5354,30.6475,14400.0
2006-04-21 10:40:00,38.3,38.3,38.2,38.23,13400.0,30.6475,30.6475,30.5674,30.5915,13400.0
2006-04-21 10:50:00,38.23,38.3,38.17,38.27,12100.0,30.5915,30.6475,30.5434,30.6235,12100.0
2006-04-21 11:00:00,38.26,38.35,38.22,38.35,12600.0,30.6155,30.6875,30.5834,30.6875,12600.0
2006-04-21 11:10:00,38.34,38.35,38.25,38.33,9400.0,30.6795,30.6875,30.6075,30.6715,9400.0
2006-04-21 11:20:00,38.33,38.4,38.22,38.23,26000.0,30.6715,30.7275,30.5834,30.5915,26000.0
2006-04-21 11:30:00,38.22,38.25,38.15,38.23,15200.0,30.5834,30.6075,30.5274,30.5915,15200.0
2006-04-21 11:40:00,38.23,38.23,38.17,38.17,23000.0,30.5915,30.5915,30.5434,30.5434,23000.0
2006-04-21 11:50:00,38.18,38.18,38.12,38.12,11400.0,30.5514,30.5514,30.5034,30.5034,11400.0
2006-04-21 12:00:00,38.11,38.11,38.01,38.06,23000.0,30.4954,30.4954,30.4154,30.4554,23000.0
2006-04-21 12:10:00,38.04,38.09,38.01,38.07,6300.0,30.4394,30.4794,30.4154,30.4634,6300.0
2006-04-21 12:20:00,38.07,38.25,38.06,38.25,17900.0,30.4634,30.6075,30.4554,30.6075,17900.0
2006-04-21 12:30:00,38.25,38.43,38.24,38.43,16400.0,30.6075,30.7515,30.5995,30.7515,16400.0
2006-04-21 12:40:00,38.42,38.52,38.39,38.45,12800.0,30.7435,30.8235,30.7195,30.7675,12800.0
2006-04-21 12:50:00,38.45,38.47,38.42,38.42,4300.0,30.7675,30.7835,30.7435,30.7435,4300.0
2006-04-21 13:00:00,38.42,38.51,38.37,38.37,6000.0,30.7435,30.8155,30.7035,30.7035,6000.0
2006-04-21 13:10:00,38.38,38.38,38.33,38.33,2900.0,30.7115,30.7115,30.6715,30.6715,2900.0
2006-04-21 13:20:00,38.36,38.45,38.35,38.45,3100.0,30.6955,30.7675,30.6875,30.7675,3100.0
2006-04-21 13:30:00,38.45,38.49,38.45,38.48,5800.0,30.7675,30.7995,30.7675,30.7915,5800.0
2006-04-21 13:40:00,38.45,38.46,38.39,38.46,6400.0,30.7675,30.7755,30.7195,30.7755,6400.0
2006-04-21 13:50:00,38.46,38.47,38.37,38.37,7600.0,30.7755,30.7835,30.7035,30.7035,7600.0
2006-04-21 14:00:00,38.37,38.42,38.29,38.29,9300.0,30.7035,30.7435,30.6395,30.6395,9300.0
2006-04-21 14:10:00,38.28,38.29,38.21,38.23,21100.0,30.6315,30.6395,30.5754,30.5915,21100.0
2006-04-21 14:20:00,38.22,38.31,38.13,38.13,23100.0,30.5834,30.6555,30.5114,30.5114,23100.0
2006-04-21 14:30:00,38.13,38.13,37.97,38.11,15500.0,30.5114,30.5114,30.3834,30.4954,15500.0
2006-04-21 14:40:00,38.13,38.29,38.12,38.22,12000.0,30.5114,30.6395,30.5034,30.5834,12000.0
2006-04-21 14:50:00,38.23,38.3,38.15,38.19,23400.0,30.5915,30.6475,30.5274,30.5594,23400.0
2006-04-21 15:00:00,38.19,38.28,38.1,38.12,32400.0,30.5594,30.6315,30.4874,30.5034,32400.0
2006-04-21 15:10:00,38.11,38.23,38.11,38.21,20900.0,30.4954,30.5915,30.4954,30.5754,20900.0
2006-04-21 15:20:00,38.21,38.27,38.15,38.22,31100.0,30.5754,30.6235,30.5274,30.5834,31100.0
2006-04-21 15:30:00,38.22,38.28,38.15,38.21,41600.0,30.5834,30.6315,30.5274,30.5754,41600.0
2006-04-21 15:40:00,38.21,38.21,38.12,38.13,37500.0,30.5754,30.5754,30.5034,30.5114,37500.0
2006-04-21 15:50:00,38.13,38.2,37.99,38.01,170900.0,30.5114,30.5674,30.3994,30.4154,170900.0
2006-04-24 09:30:00,38.0,38.09,37.92,38.05,12700.0,30.4074,30.4794,30.3434,30.4474,12700.0
2006-04-24 09:40:00,38.05,38.1,37.96,38.09,13200.0,30.4474,30.4874,30.3754,30.4794,13200.0
2006-04-24 09:50:00,38.09,38.23,37.98,38.03,13400.0,30.4794,30.5915,30.3914,30.4314,13400.0
2006-04-24 10:00:00,38.08,38.21,37.99,38.2,7900.0,30.4714,30.5754,30.3994,30.5674,7900.0
2006-04-24 10:10:00,38.18,38.27,38.14,38.26,11100.0,30.5514,30.6235,30.5194,30.6155,11100.0
2006-04-24 10:20:00,38.27,38.37,38.27,38.28,19200.0,30.6235,30.7035,30.6235,30.6315,19200.0
2006-04-24 10:30:00,38.28,38.4,38.26,38.36,8600.0,30.6315,30.7275,30.6155,30.6955,8600.0
2006-04-24 10:40:00,38.36,38.47,38.36,38.36,15100.0,30.6955,30.7835,30.6955,30.6955,15100.0
2006-04-24 10:50:00,38.39,38.41,38.28,38.3,10600.0,30.7195,30.7355,30.6315,30.6475,10600.0
2006-04-24 11:00:00,38.32,38.35,38.19,38.2,10700.0,30.6635,30.6875,30.5594,30.5674,10700.0
2006-04-24 11:10:00,38.21,38.34,38.21,38.25,8500.0,30.5754,30.6795,30.5754,30.6075,8500.0
2006-04-24 11:20:00,38.25,38.3,38.22,38.3,9700.0,30.6075,30.6475,30.5834,30.6475,9700.0
2006-04-24 11:30:00,38.3,38.41,38.29,38.4,8700.0,30.6475,30.7355,30.6395,30.7275,8700.0
2006-04-24 11:40:00,38.41,38.49,38.39,38.48,11300.0,30.7355,30.7995,30.7195,30.7915,11300.0
2006-04-24 11:50:00,38.48,38.54,38.48,38.5,10100.0,30.7915,30.8395,30.7915,30.8075,10100.0
2006-04-24 12:00:00,38.51,38.54,38.44,38.48,11700.0,30.8155,30.8395,30.7595,30.7915,11700.0
2006-04-24 12:10:00,38.48,38.52,38.43,38.52,6200.0,30.7915,30.8235,30.7515,30.8235,6200.0
2006-04-24 12:20:00,38.52,38.52,38.44,38.5,5100.0,30.8235,30.8235,30.7595,30.8075,5100.0
2006-04-24 12:30:00,38.48,38.52,38.48,38.52,5100.0,30.7915,30.8235,30.7915,30.8235,5100.0
2006-04-24 12:40:00,38.51,38.56,38.51,38.54,7200.0,30.8155,30.8555,30.8155,30.8395,7200.0
2006-04-24 12:50:00,38.55,38.59,38.5,38.58,13600.0,30.8475,30.8795,30.8075,30.8715,13600.0
2006-04-24 13:00:00,38.58,38.58,38.48,38.51,15300.0,30.8715,30.8715,30.7915,30.8155,15300.0
2006-04-24 13:10:00,38.52,38.52,38.44,38.44,2700.0,30.8235,30.8235,30.7595,30.7595,2700.0
2006-04-24 13:20:00,38.45,38.45,38.41,38.41,4500.0,30.7675,30.7675,30.7355,30.7355,4500.0
2006-04-24 13:30:00,38.42,38.45,38.4,38.43,14500.0,30.7435,30.7675,30.7275,30.7515,14500.0
2006-04-24 13:40:00,38.44,38.56,38.44,38.55,13000.0,30.7595,30.8555,30.7595,30.8475,13000.0
2006-04-24 13:50:00,38.54,38.61,38.53,38.58,10500.0,30.8395,30.8955,30.8315,30.8715,10500.0
2006-04-24 14:00:00,38.59,38.63,38.59,38.6,9200.0,30.8795,30.9115,30.8795,30.8875,9200.0
2006-04-24 14:10:00,38.6,38.62,38.59,38.6,13600.0,30.8875,30.9035,30.8795,30.8875,13600.0
2006-04-24 14:20:00,38.6,38.64,38.55,38.55,12200.0,30.8875,30.9195,30.8475,30.8475,12200.0
2006-04-24 14:30:00,38.55,38.62,38.55,38.59,8300.0,30.8475,30.9035,30.8475,30.8795,8300.0
2006-04-24 14:40:00,38.59,38.62,38.58,38.6,8400.0,30.8795,30.9035,30.8715,30.8875,8400.0
2006-04-24 14:50:00,38.59,38.6,38.54,38.58,11100.0,30.8795,30.8875,30.8395,30.8715,11100.0
2006-04-24 15:00:00,38.57,38.63,38.55,38.58,13400.0,30.8635,30.9115,30.8475,30.8715,13400.0
2006-04-24 15:10:00,38.59,38.65,38.58,38.6,18000.0,30.8795,30.9275,30.8715,30.8875,18000.0
2006-04-24 15:20:00,38.62,38.65,38.6,38.63,13300.0,30.9035,30.9275,30.8875,30.9115,13300.0
2006-04-24 15:30:00,38.64,38.66,38.51,38.52,28900.0,30.9195,30.9355,30.8155,30.8235,28900.0
2006-04-24 15:40:00,38.52,38.52,38.42,38.42,25600.0,30.8235,30.8235,30.7435,30.7435,25600.0
2006-04-24 15:50:00,38.42,38.46,38.41,38.41,21300.0,30.7435,30.7755,30.7355,30.7355,21300.0
2006-04-25 09:30:00,38.42,38.48,38.19,38.25,21800.0,30.7435,30.7915,30.5594,30.6075,21800.0
2006-04-25 09:40:00,38.19,38.38,38.19,38.3,6100.0,30.5594,30.7115,30.5594,30.6475,6100.0
2006-04-25 09:50:00,38.3,38.4,38.29,38.3,5200.0,30.6475,30.7275,30.6395,30.6475,5200.0
2006-04-25 10:00:00,38.3,38.3,38.03,38.1,13900.0,30.6475,30.6475,30.4314,30.4874,13900.0
2006-04-25 10:10:00,38.04,38.04,37.94,37.94,7300.0,30.4394,30.4394,30.3594,30.3594,7300.0
2006-04-25 10:20:00,37.94,38.0,37.86,37.92,11500.0,30.3594,30.4074,30.2954,30.3434,11500.0
2006-04-25 10:30:00,37.92,38.05,37.91,38.02,6200.0,30.3434,30.4474,30.3354,30.4234,6200.0
2006-04-25 10:40:00,38.02,38.17,37.96,38.11,12900.0,30.4234,30.5434,30.3754,30.4954,12900.0
2006-04-25 10:50:00,38.12,38.15,38.06,38.07,5000.0,30.5034,30.5274,30.4554,30.4634,5000.0
2006-04-25 11:00:00,38.08,38.12,38.06,38.07,7300.0,30.4714,30.5034,30.4554,30.4634,7300.0
2006-04-25 11:10:00,38.06,38.06,37.98,37.99,6600.0,30.4554,30.4554,30.3914,30.3994,6600.0
2006-04-25 11:20:00,37.99,38.07,37.98,38.04,4500.0,30.3994,30.4634,30.3914,30.4394,4500.0
2006-04-25 11:30:00,38.02,38.17,38.02,38.09,16600.0,30.4234,30.5434,30.4234,30.4794,16600.0
2006-04-25 11:40:00,38.02,38.02,37.9,37.9,22400.0,30.4234,30.4234,30.3274,30.3274,22400.0
2006-04-25 11:50:00,37.9,37.93,37.9,37.9,8900.0,30.3274,30.3514,30.3274,30.3274,8900.0
2006-04-25 12:00:00,37.9,37.91,37.85,37.85,12900.0,30.3274,30.3354,30.2874,30.2874,12900.0
2006-04-25 12:10:00,37.84,37.86,37.83,37.84,7500.0,30.2794,30.2954,30.2714,30.2794,7500.0
2006-04-25 12:20:00,37.82,37.86,37.8,37.86,11000.0,30.2634,30.2954,30.2474,30.2954,11000.0
2006-04-25 12:30:00,37.85,37.9,37.85,37.85,7500.0,30.2874,30.3274,30.2874,30.2874,7500.0
2006-04-25 12:40:00,37.86,37.89,37.86,37.88,6200.0,30.2954,30.3194,30.2954,30.3114,6200.0
2006-04-25 12:50:00,37.87,37.89,37.83,37.84,6000.0,30.3034,30.3194,30.2714,30.2794,6000.0
2006-04-25 13:00:00,37.83,37.9,37.8,37.85,13700.0,30.2714,30.3274,30.2474,30.2874,13700.0
2006-04-25 13:10:00,37.85,37.86,37.8,37.83,9400.0,30.2874,30.2954,30.2474,30.2714,9400.0
2006-04-25 13:20:00,37.84,37.88,37.83,37.88,13900.0,30.2794,30.3114,30.2714,30.3114,13900.0
2006-04-25 13:30:00,37.88,37.97,37.87,37.95,8800.0,30.3114,30.3834,30.3034,30.3674,8800.0
2006-04-25 13:40:00,37.95,37.95,37.91,37.92,9500.0,30.3674,30.3674,30.3354,30.3434,9500.0
2006-04-25 13:50:00,37.93,37.97,37.9,37.91,8100.0,30.3514,30.3834,30.3274,30.3354,8100.0
2006-04-25 14:00:00,37.9,37.94,37.9,37.91,10800.0,30.3274,30.3594,30.3274,30.3354,10800.0
2006-04-25 14:10:00,37.91,37.95,37.91,37.93,8300.0,30.3354,30.3674,30.3354,30.3514,8300.0
2006-04-25 14:20:00,37.93,38.02,37.93,37.93,8600.0,30.3514,30.4234,30.3514,30.3514,8600.0
2006-04-25 14:30:00,37.93,38.05,37.9,37.92,42500.0,30.3514,30.4474,30.3274,30.3434,42500.0
2006-04-25 14:40:00,37.92,37.92,37.84,37.85,12000.0,30.3434,30.3434,30.2794,30.2874,12000.0
2006-04-25 14:50:00,37.83,37.83,37.65,37.66,18500.0,30.2714,30.2714,30.1273,30.1353,18500.0
2006-04-25 15:00:00,37.66,37.73,37.65,37.71,14100.0,30.1353,30.1914,30.1273,30.1753,14100.0
2006-04-25 15:10:00,37.71,37.72,37.7,37.7,15200.0,30.1753,30.1834,30.1673,30.1673,15200.0
2006-04-25 15:20:00,37.7,37.82,37.7,37.79,11900.0,30.1673,30.2634,30.1673,30.2394,11900.0
2006-04-25 15:30:00,37.78,37.91,37.78,37.86,14200.0,30.2314,30.3354,30.2314,30.2954,14200.0
2006-04-25 15:40:00,37.86,37.88,37.84,37.86,9500.0,30.2954,30.3114,30.2794,30.2954,9500.0
2006-04-25 15:50:00,37.86,37.93,37.86,37.93,25600.0,30.2954,30.3514,30.2954,30.3514,25600.0
2006-04-26 09:30:00,38.0,38.21,38.0,38.01,15700.0,30.4074,30.5754,30.4074,30.4154,15700.0
2006-04-26 09:40:00,38.01,38.06,38.0,38.01,9200.0,30.4154,30.4554,30.4074,30.4154,9200.0
2006-04-26 09:50:00,38.01,38.1,38.0,38.1,6100.0,30.4154,30.4874,30.4074,30.4874,6100.0
2006-04-26 10:00:00,38.09,38.24,38.0,38.19,11300.0,30.4794,30.5995,30.4074,30.5594,11300.0
2006-04-26 10:10:00,38.23,38.23,38.11,38.15,9600.0,30.5915,30.5915,30.4954,30.5274,9600.0
2006-04-26 10:20:00,38.14,38.19,38.11,38.16,9600.0,30.5194,30.5594,30.4954,30.5354,9600.0
2006-04-26 10:30:00,38.18,38.25,38.18,38.23,10500.0,30.5514,30.6075,30.5514,30.5915,10500.0
2006-04-26 10:40:00,38.22,38.22,38.12,38.12,8400.0,30.5834,30.5834,30.5034,30.5034,8400.0
2006-04-26 10:50:00,38.11,38.22,38.11,38.21,5800.0,30.4954,30.5834,30.4954,30.5754,5800.0
2006-04-26 11:00:00,38.21,38.26,38.21,38.26,10000.0,30.5754,30.6155,30.5754,30.6155,10000.0
2006-04-26 11:10:00,38.25,38.29,38.22,38.25,6100.0,30.6075,30.6395,30.5834,30.6075,6100.0
2006-04-26 11:20:00,38.25,38.25,38.12,38.13,9400.0,30.6075,30.6075,30.5034,30.5114,9400.0
2006-04-26 11:30:00,38.13,38.18,38.11,38.15,5400.0,30.5114,30.5514,30.4954,30.5274,5400.0
2006-04-26 11:40:00,38.15,38.18,38.13,38.16,6200.0,30.5274,30.5514,30.5114,30.5354,6200.0
2006-04-26 11:50:00,38.16,38.18,38.15,38.17,6800.0,30.5354,30.5514,30.5274,30.5434,6800.0
2006-04-26 12:00:00,38.16,38.2,38.12,38.2,6300.0,30.5354,30.5674,30.5034,30.5674,6300.0
2006-04-26 12:10:00,38.19,38.24,38.17,38.24,7100.0,30.5594,30.5995,30.5434,30.5995,7100.0
2006-04-26 12:20:00,38.23,38.29,38.22,38.29,3900.0,30.5915,30.6395,30.5834,30.6395,3900.0
2006-04-26 12:30:00,38.29,38.33,38.27,38.33,5700.0,30.6395,30.6715,30.6235,30.6715,5700.0
2006-04-26 12:40:00,38.33,38.33,38.24,38.24,6100.0,30.6715,30.6715,30.5995,30.5995,6100.0
2006-04-26 12:50:00,38.29,38.3,38.27,38.28,6800.0,30.6395,30.6475,30.6235,30.6315,6800.0
2006-04-26 13:00:00,38.26,38.34,38.26,38.33,5500.0,30.6155,30.6795,30.6155,30.6715,5500.0
2006-04-26 13:10:00,38.32,38.32,38.28,38.3,7100.0,30.6635,30.6635,30.6315,30.6475,7100.0
2006-04-26 13:20:00,38.29,38.29,38.25,38.26,10000.0,30.6395,30.6395,30.6075,30.6155,10000.0
2006-04-26 13:30:00,38.25,38.29,38.23,38.29,8400.0,30.6075,30.6395,30.5915,30.6395,8400.0
2006-04-26 13:40:00,38.28,38.29,38.25,38.25,6500.0,30.6315,30.6395,30.6075,30.6075,6500.0
2006-04-26 13:50:00,38.27,38.28,38.24,38.27,5100.0,30.6235,30.6315,30.5995,30.6235,5100.0
2006-04-26 14:00:00,38.26,38.31,38.19,38.21,11800.0,30.6155,30.6555,30.5594,30.5754,11800.0
2006-04-26 14:10:00,38.17,38.19,38.12,38.12,5700.0,30.5434,30.5594,30.5034,30.5034,5700.0
2006-04-26 14:20:00,38.14,38.14,38.1,38.11,11600.0,30.5194,30.5194,30.4874,30.4954,11600.0
2006-04-26 14:30:00,38.11,38.14,38.1,38.14,15700.0,30.4954,30.5194,30.4874,30.5194,15700.0
2006-04-26 14:40:00,38.12,38.14,38.11,38.11,6800.0,30.5034,30.5194,30.4954,30.4954,6800.0
2006-04-26 14:50:00,38.12,38.12,38.03,38.03,16800.0,30.5034,30.5034,30.4314,30.4314,16800.0
2006-04-26 15:00:00,38.05,38.08,38.02,38.02,7900.0,30.4474,30.4714,30.4234,30.4234,7900.0
2006-04-26 15:10:00,38.03,38.03,38.0,38.02,14300.0,30.4314,30.4314,30.4074,30.4234,14300.0
2006-04-26 15:20:00,38.02,38.05,38.0,38.03,16300.0,30.4234,30.4474,30.4074,30.4314,16300.0
2006-04-26 15:30:00,38.03,38.03,38.0,38.0,9600.0,30.4314,30.4314,30.4074,30.4074,9600.0
2006-04-26 15:40:00,38.0,38.12,38.0,38.07,13500.0,30.4074,30.5034,30.4074,30.4634,13500.0
2006-04-26 15:50:00,38.07,38.15,38.07,38.15,34300.0,30.4634,30.5274,30.4634,30.5274,34300.0
2006-04-27 09:30:00,38.18,38.22,37.95,37.99,20100.0,30.5514,30.5834,30.3674,30.3994,20100.0
2006-04-27 09:40:00,37.97,37.98,37.8,37.82,12800.0,30.3834,30.3914,30.2474,30.2634,12800.0
2006-04-27 09:50:00,37.83,37.95,37.69,37.92,17700.0,30.2714,30.3674,30.1593,30.3434,17700.0
2006-04-27 10:00:00,37.93,38.17,37.9,38.17,26600.0,30.3514,30.5434,30.3274,30.5434,26600.0
2006-04-27 10:10:00,38.19,38.26,38.07,38.07,15900.0,30.5594,30.6155,30.4634,30.4634,15900.0
2006-04-27 10:20:00,38.05,38.05,37.8,37.89,24400.0,30.4474,30.4474,30.2474,30.3194,24400.0
2006-04-27 10:30:00,37.86,37.91,37.73,37.85,23200.0,30.2954,30.3354,30.1914,30.2874,23200.0
2006-04-27 10:40:00,37.85,37.94,37.71,37.94,14300.0,30.2874,30.3594,30.1753,30.3594,14300.0
2006-04-27 10:50:00,37.9,38.12,37.9,38.06,9700.0,30.3274,30.5034,30.3274,30.4554,9700.0
2006-04-27 11:00:00,38.03,38.18,38.02,38.16,5100.0,30.4314,30.5514,30.4234,30.5354,5100.0
2006-04-27 11:10:00,38.18,38.22,38.15,38.2,10400.0,30.5514,30.5834,30.5274,30.5674,10400.0
2006-04-27 11:20:00,38.2,38.45,38.19,38.41,8600.0,30.5674,30.7675,30.5594,30.7355,8600.0
2006-04-27 11:30:00,38.41,38.41,38.23,38.25,8400.0,30.7355,30.7355,30.5915,30.6075,8400.0
2006-04-27 11:40:00,38.23,38.28,38.15,38.21,6800.0,30.5915,30.6315,30.5274,30.5754,6800.0
2006-04-27 11:50:00,38.18,38.31,38.18,38.29,6400.0,30.5514,30.6555,30.5514,30.6395,6400.0
2006-04-27 12:00:00,38.29,38.5,38.29,38.41,17100.0,30.6395,30.8075,30.6395,30.7355,17100.0
2006-04-27 12:10:00,38.41,38.46,38.4,38.46,5500.0,30.7355,30.7755,30.7275,30.7755,5500.0
2006-04-27 12:20:00,38.45,38.45,38.39,38.41,4800.0,30.7675,30.7675,30.7195,30.7355,4800.0
2006-04-27 12:30:00,38.4,38.44,38.38,38.38,6200.0,30.7275,30.7595,30.7115,30.7115,6200.0
2006-04-27 12:40:00,38.37,38.37,38.33,38.33,6500.0,30.7035,30.7035,30.6715,30.6715,6500.0
2006-04-27 12:50:00,38.31,38.41,38.26,38.41,9300.0,30.6555,30.7355,30.6155,30.7355,9300.0
2006-04-27 13:00:00,38.41,38.47,38.26,38.28,11400.0,30.7355,30.7835,30.6155,30.6315,11400.0
2006-04-27 13:10:00,38.28,38.36,38.25,38.29,14100.0,30.6315,30.6955,30.6075,30.6395,14100.0
2006-04-27 13:20:00,38.25,38.25,38.13,38.14,7300.0,30.6075,30.6075,30.5114,30.5194,7300.0
2006-04-27 13:30:00,38.13,38.16,38.1,38.14,7100.0,30.5114,30.5354,30.4874,30.5194,7100.0
2006-04-27 13:40:00,38.14,38.16,38.11,38.11,8300.0,30.5194,30.5354,30.4954,30.4954,8300.0
2006-04-27 13:50:00,38.1,38.14,38.08,38.14,4400.0,30.4874,30.5194,30.4714,30.5194,4400.0
2006-04-27 14:00:00,38.14,38.21,38.14,38.21,8200.0,30.5194,30.5754,30.5194,30.5754,8200.0
2006-04-27 14:10:00,38.21,38.21,38.1,38.12,6000.0,30.5754,30.5754,30.4874,30.5034,6000.0
2006-04-27 14:20:00,38.12,38.16,38.11,38.16,10800.0,30.5034,30.5354,30.4954,30.5354,10800.0
2006-04-27 14:30:00,38.15,38.15,38.07,38.14,9900.0,30.5274,30.5274,30.4634,30.5194,9900.0
2006-04-27 14:40:00,38.16,38.28,38.14,38.26,14300.0,30.5354,30.6315,30.5194,30.6155,14300.0
2006-04-27 14:50:00,38.27,38.31,38.26,38.29,14900.0,30.6235,30.6555,30.6155,30.6395,14900.0
2006-04-27 15:00:00,38.28,38.33,38.23,38.27,10300.0,30.6315,30.6715,30.5915,30.6235,10300.0
2006-04-27 15:10:00,38.26,38.27,38.2,38.21,12000.0,30.6155,30.6235,30.5674,30.5754,12000.0
2006-04-27 15:20:00,38.2,38.2,38.09,38.1,10200.0,30.5674,30.5674,30.4794,30.4874,10200.0
2006-04-27 15:30:00,38.08,38.08,37.96,37.98,20800.0,30.4714,30.4714,30.3754,30.3914,20800.0
2006-04-27 15:40:00,37.99,38.03,37.94,38.03,25400.0,30.3994,30.4314,30.3594,30.4314,25400.0
2006-04-27 15:50:00,38.03,38.03,37.98,38.02,30400.0,30.4314,30.4314,30.3914,30.4234,30400.0
2006-04-28 09:30:00,38.03,38.03,37.81,37.85,8800.0,30.4314,30.4314,30.2554,30.2874,8800.0
2006-04-28 09:40:00,37.86,37.94,37.72,37.72,9900.0,30.2954,30.3594,30.1834,30.1834,9900.0
2006-04-28 09:50:00,37.72,37.82,37.7,37.77,13300.0,30.1834,30.2634,30.1673,30.2234,13300.0
2006-04-28 10:00:00,37.76,37.94,37.75,37.92,43400.0,30.2154,30.3594,30.2074,30.3434,43400.0
2006-04-28 10:10:00,37.92,38.0,37.82,37.9,19900.0,30.3434,30.4074,30.2634,30.3274,19900.0
2006-04-28 10:20:00,37.9,37.91,37.85,37.85,7100.0,30.3274,30.3354,30.2874,30.2874,7100.0
2006-04-28 10:30:00,37.88,37.88,37.71,37.76,10800.0,30.3114,30.3114,30.1753,30.2154,10800.0
2006-04-28 10:40:00,37.76,37.8,37.64,37.64,9400.0,30.2154,30.2474,30.1193,30.1193,9400.0
2006-04-28 10:50:00,37.65,37.72,37.63,37.63,8800.0,30.1273,30.1834,30.1113,30.1113,8800.0
2006-04-28 11:00:00,37.61,37.82,37.6,37.8,6200.0,30.0953,30.2634,30.0873,30.2474,6200.0
2006-04-28 11:10:00,37.8,37.9,37.79,37.9,9800.0,30.2474,30.3274,30.2394,30.3274,9800.0
2006-04-28 11:20:00,37.88,37.9,37.85,37.86,4900.0,30.3114,30.3274,30.2874,30.2954,4900.0
2006-04-28 11:30:00,37.86,37.87,37.77,37.85,8700.0,30.2954,30.3034,30.2234,30.2874,8700.0
2006-04-28 11:40:00,37.81,37.82,37.76,37.81,1900.0,30.2554,30.2634,30.2154,30.2554,1900.0
2006-04-28 11:50:00,37.82,37.9,37.82,37.89,6300.0,30.2634,30.3274,30.2634,30.3194,6300.0
2006-04-28 12:00:00,37.88,37.9,37.8,37.8,4700.0,30.3114,30.3274,30.2474,30.2474,4700.0
2006-04-28 12:10:00,37.81,37.81,37.79,37.79,2800.0,30.2554,30.2554,30.2394,30.2394,2800.0
2006-04-28 12:20:00,37.79,37.8,37.78,37.78,1400.0,30.2394,30.2474,30.2314,30.2314,1400.0
2006-04-28 12:30:00,37.78,37.78,37.74,37.75,3900.0,30.2314,30.2314,30.1994,30.2074,3900.0
2006-04-28 12:40:00,37.75,37.75,37.68,37.7,5100.0,30.2074,30.2074,30.1513,30.1673,5100.0
2006-04-28 12:50:00,37.7,37.7,37.63,37.69,7200.0,30.1673,30.1673,30.1113,30.1593,7200.0
2006-04-28 13:00:00,37.69,37.83,37.69,37.83,7700.0,30.1593,30.2714,30.1593,30.2714,7700.0
2006-04-28 13:10:00,37.81,37.81,37.72,37.75,4400.0,30.2554,30.2554,30.1834,30.2074,4400.0
2006-04-28 13:20:00,37.75,37.75,37.67,37.73,6800.0,30.2074,30.2074,30.1433,30.1914,6800.0
2006-04-28 13:30:00,37.7,37.75,37.69,37.75,8400.0,30.1673,30.2074,30.1593,30.2074,8400.0
2006-04-28 13:40:00,37.75,37.76,37.71,37.75,6200.0,30.2074,30.2154,30.1753,30.2074,6200.0
2006-04-28 13:50:00,37.73,37.74,37.69,37.72,11200.0,30.1914,30.1994,30.1593,30.1834,11200.0
2006-04-28 14:00:00,37.73,37.76,37.7,37.7,4600.0,30.1914,30.2154,30.1673,30.1673,4600.0
2006-04-28 14:10:00,37.7,37.73,37.69,37.71,8200.0,30.1673,30.1914,30.1593,30.1753,8200.0
2006-04-28 14:20:00,37.71,37.76,37.68,37.73,8100.0,30.1753,30.2154,30.1513,30.1914,8100.0
2006-04-28 14:30:00,37.74,37.76,37.72,37.73,11200.0,30.1994,30.2154,30.1834,30.1914,11200.0
2006-04-28 14:40:00,37.73,37.76,37.7,37.74,11500.0,30.1914,30.2154,30.1673,30.1994,11500.0
2006-04-28 14:50:00,37.74,37.77,37.72,37.77,10400.0,30.1994,30.2234,30.1834,30.2234,10400.0
2006-04-28 15:00:00,37.77,37.8,37.72,37.76,14700.0,30.2234,30.2474,30.1834,30.2154,14700.0
2006-04-28 15:10:00,37.76,37.77,37.69,37.74,18700.0,30.2154,30.2234,30.1593,30.1994,18700.0
2006-04-28 15:20:00,37.74,37.77,37.69,37.77,14000.0,30.1994,30.2234,30.1593,30.2234,14000.0
2006-04-28 15:30:00,37.77,37.8,37.72,37.78,22700.0,30.2234,30.2474,30.1834,30.2314,22700.0
2006-04-28 15:40:00,37.78,37.82,37.74,37.79,22000.0,30.2314,30.2634,30.1994,30.2394,22000.0
2006-04-28 15:50:00,37.79,37.81,37.72,37.77,34300.0,30.2394,30.2554,30.1834,30.2234,34300.0
2006-05-01 09:30:00,37.55,37.92,37.55,37.87,49700.0,30.0473,30.3434,30.0473,30.3034,49700.0
2006-05-01 09:40:00,37.87,37.97,37.86,37.94,8100.0,30.3034,30.3834,30.2954,30.3594,8100.0
2006-05-01 09:50:00,37.97,38.03,37.9,37.92,13000.0,30.3834,30.4314,30.3274,30.3434,13000.0
2006-05-01 10:00:00,37.92,37.92,37.81,37.91,10400.0,30.3434,30.3434,30.2554,30.3354,10400.0
2006-05-01 10:10:00,37.94,38.0,37.8,37.81,11900.0,30.3594,30.4074,30.2474,30.2554,11900.0
2006-05-01 10:20:00,37.86,37.92,37.84,37.88,6700.0,30.2954,30.3434,30.2794,30.3114,6700.0
2006-05-01 10:30:00,37.84,37.94,37.84,37.87,9100.0,30.2794,30.3594,30.2794,30.3034,9100.0
2006-05-01 10:40:00,37.87,37.88,37.81,37.81,8400.0,30.3034,30.3114,30.2554,30.2554,8400.0
2006-05-01 10:50:00,37.82,37.88,37.82,37.88,6000.0,30.2634,30.3114,30.2634,30.3114,6000.0
2006-05-01 11:00:00,37.9,37.98,37.74,37.74,38500.0,30.3274,30.3914,30.1994,30.1994,38500.0
2006-05-01 11:10:00,37.73,37.75,37.69,37.74,11100.0,30.1914,30.2074,30.1593,30.1994,11100.0
2006-05-01 11:20:00,37.75,37.78,37.75,37.77,9300.0,30.2074,30.2314,30.2074,30.2234,9300.0
2006-05-01 11:30:00,37.75,37.84,37.73,37.84,9700.0,30.2074,30.2794,30.1914,30.2794,9700.0
2006-05-01 11:40:00,37.83,37.83,37.71,37.75,9300.0,30.2714,30.2714,30.1753,30.2074,9300.0
2006-05-01 11:50:00,37.74,37.76,37.72,37.75,5700.0,30.1994,30.2154,30.1834,30.2074,5700.0
2006-05-01 12:00:00,37.75,37.78,37.74,37.78,8900.0,30.2074,30.2314,30.1994,30.2314,8900.0
2006-05-01 12:10:00,37.77,37.8,37.73,37.73,10000.0,30.2234,30.2474,30.1914,30.1914,10000.0
2006-05-01 12:20:00,37.74,37.74,37.65,37.65,11700.0,30.1994,30.1994,30.1273,30.1273,11700.0
2006-05-01 12:30:00,37.65,37.68,37.64,37.66,10200.0,30.1273,30.1513,30.1193,30.1353,10200.0
2006-05-01 12:40:00,37.66,37.74,37.66,37.74,8200.0,30.1353,30.1994,30.1353,30.1994,8200.0
2006-05-01 12:50:00,37.74,37.78,37.73,37.78,7500.0,30.1994,30.2314,30.1914,30.2314,7500.0
2006-05-01 13:00:00,37.78,37.78,37.72,37.77,13900.0,30.2314,30.2314,30.1834,30.2234,13900.0
2006-05-01 13:10:00,37.78,37.81,37.78,37.78,6200.0,30.2314,30.2554,30.2314,30.2314,6200.0
2006-05-01 13:20:00,37.78,37.8,37.71,37.72,24500.0,30.2314,30.2474,30.1753,30.1834,24500.0
2006-05-01 13:30:00,37.72,37.74,37.71,37.73,11800.0,30.1834,30.1994,30.1753,30.1914,11800.0
2006-05-01 13:40:00,37.73,37.74,37.7,37.72,8600.0,30.1914,30.1994,30.1673,30.1834,8600.0
2006-05-01 13:50:00,37.72,37.75,37.7,37.73,8800.0,30.1834,30.2074,30.1673,30.1914,8800.0
2006-05-01 14:00:00,37.73,37.74,37.68,37.68,9500.0,30.1914,30.1994,30.1513,30.1513,9500.0
2006-05-01 14:10:00,37.68,37.69,37.64,37.67,10200.0,30.1513,30.1593,30.1193,30.1433,10200.0
2006-05-01 14:20:00,37.68,37.7,37.66,37.67,9200.0,30.1513,30.1673,30.1353,30.1433,9200.0
2006-05-01 14:30:00,37.67,37.7,37.66,37.7,9100.0,30.1433,30.1673,30.1353,30.1673,9100.0
2006-05-01 14:40:00,37.67,37.7,37.66,37.69,14000.0,30.1433,30.1673,30.1353,30.1593,14000.0
2006-05-01 14:50:00,37.7,37.71,37.69,37.69,20500.0,30.1673,30.1753,30.1593,30.1593,20500.0
2006-05-01 15:00:00,37.68,37.73,37.68,37.68,10300.0,30.1513,30.1914,30.1513,30.1513,10300.0
2006-05-01 15:10:00,37.68,37.74,37.6,37.6,13700.0,30.1513,30.1994,30.0873,30.0873,13700.0
2006-05-01 15:20:00,37.61,37.61,37.45,37.53,23900.0,30.0953,30.0953,29.9673,30.0313,23900.0
2006-05-01 15:30:00,37.51,37.53,37.42,37.5,17300.0,30.0153,30.0313,29.9433,30.0073,17300.0
2006-05-01 15:40:00,37.51,37.55,37.44,37.51,87900.0,30.0153,30.0473,29.9593,30.0153,87900.0
2006-05-01 15:50:00,37.52,37.52,37.45,37.45,17700.0,30.0233,30.0233,29.9673,29.9673,17700.0
2006-05-02 09:30:00,37.45,37.52,37.4,37.49,19200.0,29.9673,30.0233,29.9273,29.9993,19200.0
2006-05-02 09:40:00,37.49,37.61,37.48,37.59,15300.0,29.9993,30.0953,29.9913,30.0793,15300.0
2006-05-02 09:50:00,37.61,37.73,37.58,37.67,6600.0,30.0953,30.1914,30.0713,30.1433,6600.0
2006-05-02 10:00:00,37.69,37.75,37.66,37.74,10400.0,30.1593,30.2074,30.1353,30.1994,10400.0
2006-05-02 10:10:00,37.74,37.82,37.66,37.68,17200.0,30.1994,30.2634,30.1353,30.1513,17200.0
2006-05-02 10:20:00,37.68,37.85,37.68,37.84,20200.0,30.1513,30.2874,30.1513,30.2794,20200.0
2006-05-02 10:30:00,37.87,37.93,37.79,37.85,17700.0,30.3034,30.3514,30.2394,30.2874,17700.0
2006-05-02 10:40:00,37.85,37.86,37.73,37.8,13700.0,30.2874,30.2954,30.1914,30.2474,13700.0
2006-05-02 10:50:00,37.78,37.84,37.78,37.84,6900.0,30.2314,30.2794,30.2314,30.2794,6900.0
2006-05-02 11:00:00,37.84,37.86,37.76,37.79,11700.0,30.2794,30.2954,30.2154,30.2394,11700.0
2006-05-02 11:10:00,37.77,37.86,37.69,37.85,18200.0,30.2234,30.2954,30.1593,30.2874,18200.0
2006-05-02 11:20:00,37.86,37.88,37.78,37.81,15500.0,30.2954,30.3114,30.2314,30.2554,15500.0
2006-05-02 11:30:00,37.84,37.88,37.84,37.86,9900.0,30.2794,30.3114,30.2794,30.2954,9900.0
2006-05-02 11:40:00,37.86,37.88,37.82,37.88,12100.0,30.2954,30.3114,30.2634,30.3114,12100.0
2006-05-02 11:50:00,37.9,37.95,37.9,37.91,6100.0,30.3274,30.3674,30.3274,30.3354,6100.0
2006-05-02 12:00:00,37.89,37.9,37.79,37.8,7500.0,30.3194,30.3274,30.2394,30.2474,7500.0
2006-05-02 12:10:00,37.81,37.81,37.78,37.81,4900.0,30.2554,30.2554,30.2314,30.2554,4900.0
2006-05-02 12:20:00,37.83,37.87,37.82,37.87,5400.0,30.2714,30.3034,30.2634,30.3034,5400.0
2006-05-02 12:30:00,37.87,38.0,37.87,37.99,16900.0,30.3034,30.4074,30.3034,30.3994,16900.0
2006-05-02 12:40:00,38.01,38.08,37.99,38.02,16600.0,30.4154,30.4714,30.3994,30.4234,16600.0
2006-05-02 12:50:00,38.01,38.05,38.01,38.04,31000.0,30.4154,30.4474,30.4154,30.4394,31000.0
2006-05-02 13:00:00,38.04,38.05,38.01,38.05,12800.0,30.4394,30.4474,30.4154,30.4474,12800.0
2006-05-02 13:10:00,38.05,38.05,38.03,38.03,7200.0,30.4474,30.4474,30.4314,30.4314,7200.0
2006-05-02 13:20:00,38.02,38.03,38.0,38.01,13600.0,30.4234,30.4314,30.4074,30.4154,13600.0
2006-05-02 13:30:00,38.01,38.03,38.0,38.01,7200.0,30.4154,30.4314,30.4074,30.4154,7200.0
2006-05-02 13:40:00,38.01,38.05,38.0,38.03,18000.0,30.4154,30.4474,30.4074,30.4314,18000.0
2006-05-02 13:50:00,38.04,38.09,38.03,38.08,15100.0,30.4394,30.4794,30.4314,30.4714,15100.0
2006-05-02 14:00:00,38.09,38.13,38.09,38.1,9800.0,30.4794,30.5114,30.4794,30.4874,9800.0
2006-05-02 14:10:00,38.08,38.09,38.04,38.06,12500.0,30.4714,30.4794,30.4394,30.4554,12500.0
2006-05-02 14:20:00,38.05,38.11,38.0,38.0,17200.0,30.4474,30.4954,30.4074,30.4074,17200.0
2006-05-02 14:30:00,38.0,38.07,38.0,38.07,17500.0,30.4074,30.4634,30.4074,30.4634,17500.0
2006-05-02 14:40:00,38.08,38.13,38.05,38.12,17300.0,30.4714,30.5114,30.4474,30.5034,17300.0
2006-05-02 14:50:00,38.12,38.12,38.05,38.12,36600.0,30.5034,30.5034,30.4474,30.5034,36600.0
2006-05-02 15:00:00,38.11,38.12,38.09,38.11,13200.0,30.4954,30.5034,30.4794,30.4954,13200.0
2006-05-02 15:10:00,38.1,38.13,38.1,38.12,12400.0,30.4874,30.5114,30.4874,30.5034,12400.0
2006-05-02 15:20:00,38.11,38.11,38.07,38.08,8600.0,30.4954,30.4954,30.4634,30.4714,8600.0
2006-05-02 15:30:00,38.08,38.08,38.0,38.02,21100.0,30.4714,30.4714,30.4074,30.4234,21100.0
2006-05-02 15:40:00,38.02,38.06,38.01,38.04,10200.0,30.4234,30.4554,30.4154,30.4394,10200.0
2006-05-02 15:50:00,38.04,38.05,38.01,38.03,19400.0,30.4394,30.4474,30.4154,30.4314,19400.0
2006-05-03 09:30:00,38.07,38.07,37.83,38.0,20100.0,30.4634,30.4634,30.2714,30.4074,20100.0
2006-05-03 09:40:00,37.94,37.95,37.7,37.71,8800.0,30.3594,30.3674,30.1673,30.1753,8800.0
2006-05-03 09:50:00,37.71,37.96,37.71,37.82,6900.0,30.1753,30.3754,30.1753,30.2634,6900.0
2006-05-03 10:00:00,37.82,37.85,37.76,37.83,6400.0,30.2634,30.2874,30.2154,30.2714,6400.0
2006-05-03 10:10:00,37.83,37.87,37.81,37.85,6000.0,30.2714,30.3034,30.2554,30.2874,6000.0
2006-05-03 10:20:00,37.86,37.94,37.85,37.9,6400.0,30.2954,30.3594,30.2874,30.3274,6400.0
2006-05-03 10:30:00,37.91,38.05,37.91,38.02,12000.0,30.3354,30.4474,30.3354,30.4234,12000.0
2006-05-03 10:40:00,38.01,38.03,37.98,37.99,7100.0,30.4154,30.4314,30.3914,30.3994,7100.0
2006-05-03 10:50:00,37.98,37.99,37.9,37.9,6600.0,30.3914,30.3994,30.3274,30.3274,6600.0
2006-05-03 11:00:00,37.91,37.99,37.9,37.9,8000.0,30.3354,30.3994,30.3274,30.3274,8000.0
2006-05-03 11:10:00,37.89,37.9,37.78,37.79,6400.0,30.3194,30.3274,30.2314,30.2394,6400.0
2006-05-03 11:20:00,37.78,37.78,37.68,37.72,8600.0,30.2314,30.2314,30.1513,30.1834,8600.0
2006-05-03 11:30:00,37.72,37.74,37.64,37.71,6600.0,30.1834,30.1994,30.1193,30.1753,6600.0
2006-05-03 11:40:00,37.71,37.76,37.69,37.76,2900.0,30.1753,30.2154,30.1593,30.2154,2900.0
2006-05-03 11:50:00,37.78,37.8,37.75,37.78,6800.0,30.2314,30.2474,30.2074,30.2314,6800.0
2006-05-03 12:00:00,37.78,37.8,37.74,37.77,3900.0,30.2314,30.2474,30.1994,30.2234,3900.0
2006-05-03 12:10:00,37.78,37.78,37.75,37.78,4000.0,30.2314,30.2314,30.2074,30.2314,4000.0
2006-05-03 12:20:00,37.78,37.78,37.67,37.74,12700.0,30.2314,30.2314,30.1433,30.1994,12700.0
2006-05-03 12:30:00,37.7,37.76,37.7,37.73,2800.0,30.1673,30.2154,30.1673,30.1914,2800.0
2006-05-03 12:40:00,37.75,37.81,37.72,37.8,2200.0,30.2074,30.2554,30.1834,30.2474,2200.0
2006-05-03 12:50:00,37.82,37.82,37.78,37.79,3200.0,30.2634,30.2634,30.2314,30.2394,3200.0
2006-05-03 13:00:00,37.79,37.83,37.79,37.82,4000.0,30.2394,30.2714,30.2394,30.2634,4000.0
2006-05-03 13:10:00,37.83,37.83,37.77,37.78,4100.0,30.2714,30.2714,30.2234,30.2314,4100.0
2006-05-03 13:20:00,37.79,37.79,37.71,37.75,5000.0,30.2394,30.2394,30.1753,30.2074,5000.0
2006-05-03 13:30:00,37.76,37.76,37.73,37.75,3900.0,30.2154,30.2154,30.1914,30.2074,3900.0
2006-05-03 13:40:00,37.76,37.76,37.66,37.66,3900.0,30.2154,30.2154,30.1353,30.1353,3900.0
2006-05-03 13:50:00,37.66,37.71,37.63,37.71,4900.0,30.1353,30.1753,30.1113,30.1753,4900.0
2006-05-03 14:00:00,37.72,37.76,37.66,37.66,6000.0,30.1834,30.2154,30.1353,30.1353,6000.0
2006-05-03 14:10:00,37.67,37.72,37.64,37.68,8100.0,30.1433,30.1834,30.1193,30.1513,8100.0
2006-05-03 14:20:00,37.69,37.83,37.69,37.83,12400.0,30.1593,30.2714,30.1593,30.2714,12400.0
2006-05-03 14:30:00,37.83,37.86,37.81,37.86,10100.0,30.2714,30.2954,30.2554,30.2954,10100.0
2006-05-03 14:40:00,37.87,37.91,37.87,37.9,9400.0,30.3034,30.3354,30.3034,30.3274,9400.0
2006-05-03 14:50:00,37.9,37.91,37.86,37.9,9700.0,30.3274,30.3354,30.2954,30.3274,9700.0
2006-05-03 15:00:00,37.9,37.96,37.9,37.96,15100.0,30.3274,30.3754,30.3274,30.3754,15100.0
2006-05-03 15:10:00,37.96,37.99,37.89,37.9,17300.0,30.3754,30.3994,30.3194,30.3274,17300.0
2006-05-03 15:20:00,37.9,37.92,37.88,37.92,8400.0,30.3274,30.3434,30.3114,30.3434,8400.0
2006-05-03 15:30:00,37.93,38.04,37.93,37.96,17600.0,30.3514,30.4394,30.3514,30.3754,17600.0
2006-05-03 15:40:00,37.96,37.96,37.84,37.84,16500.0,30.3754,30.3754,30.2794,30.2794,16500.0
2006-05-03 15:50:00,37.84,37.88,37.83,37.88,15200.0,30.2794,30.3114,30.2714,30.3114,15200.0
2006-05-04 09:30:00,37.84,38.1,37.84,38.1,16300.0,30.2794,30.4874,30.2794,30.4874,16300.0
2006-05-04 09:40:00,38.12,38.25,38.11,38.11,10400.0,30.5034,30.6075,30.4954,30.4954,10400.0
2006-05-04 09:50:00,38.18,38.23,38.1,38.22,4000.0,30.5514,30.5915,30.4874,30.5834,4000.0
2006-05-04 10:00:00,38.23,38.4,38.17,38.4,13700.0,30.5915,30.7275,30.5434,30.7275,13700.0
2006-05-04 10:10:00,38.4,38.5,38.35,38.37,10400.0,30.7275,30.8075,30.6875,30.7035,10400.0
2006-05-04 10:20:00,38.38,38.38,38.29,38.3,5200.0,30.7115,30.7115,30.6395,30.6475,5200.0
2006-05-04 10:30:00,38.28,38.32,38.26,38.29,4400.0,30.6315,30.6635,30.6155,30.6395,4400.0
2006-05-04 10:40:00,38.3,38.3,38.24,38.24,3500.0,30.6475,30.6475,30.5995,30.5995,3500.0
2006-05-04 10:50:00,38.22,38.27,38.22,38.24,47300.0,30.5834,30.6235,30.5834,30.5995,47300.0
2006-05-04 11:00:00,38.27,38.3,38.24,38.27,6300.0,30.6235,30.6475,30.5995,30.6235,6300.0
2006-05-04 11:10:00,38.26,38.3,38.25,38.29,5400.0,30.6155,30.6475,30.6075,30.6395,5400.0
2006-05-04 11:20:00,38.32,38.32,38.3,38.31,5800.0,30.6635,30.6635,30.6475,30.6555,5800.0
2006-05-04 11:30:00,38.31,38.31,38.2,38.23,9900.0,30.6555,30.6555,30.5674,30.5915,9900.0
2006-05-04 11:40:00,38.24,38.35,38.24,38.31,7400.0,30.5995,30.6875,30.5995,30.6555,7400.0
2006-05-04 11:50:00,38.3,38.31,38.22,38.22,13800.0,30.6475,30.6555,30.5834,30.5834,13800.0
2006-05-04 12:00:00,38.21,38.25,38.21,38.24,4300.0,30.5754,30.6075,30.5754,30.5995,4300.0
2006-05-04 12:10:00,38.25,38.28,38.17,38.18,4300.0,30.6075,30.6315,30.5434,30.5514,4300.0
2006-05-04 12:20:00,38.15,38.18,38.12,38.12,5200.0,30.5274,30.5514,30.5034,30.5034,5200.0
2006-05-04 12:30:00,38.1,38.1,38.04,38.05,7000.0,30.4874,30.4874,30.4394,30.4474,7000.0
2006-05-04 12:40:00,38.05,38.11,38.03,38.05,7700.0,30.4474,30.4954,30.4314,30.4474,7700.0
2006-05-04 12:50:00,38.04,38.04,38.01,38.02,2900.0,30.4394,30.4394,30.4154,30.4234,2900.0
2006-05-04 13:00:00,38.03,38.07,38.03,38.05,4900.0,30.4314,30.4634,30.4314,30.4474,4900.0
2006-05-04 13:10:00,38.06,38.08,38.06,38.07,2600.0,30.4554,30.4714,30.4554,30.4634,2600.0
2006-05-04 13:20:00,38.07,38.1,38.07,38.1,2700.0,30.4634,30.4874,30.4634,30.4874,2700.0
2006-05-04 13:30:00,38.11,38.13,38.11,38.11,4400.0,30.4954,30.5114,30.4954,30.4954,4400.0
2006-05-04 13:40:00,38.13,38.14,38.11,38.12,7300.0,30.5114,30.5194,30.4954,30.5034,7300.0
2006-05-04 13:50:00,38.12,38.17,38.1,38.12,12900.0,30.5034,30.5434,30.4874,30.5034,12900.0
2006-05-04 14:00:00,38.11,38.13,38.1,38.13,15900.0,30.4954,30.5114,30.4874,30.5114,15900.0
2006-05-04 14:10:00,38.12,38.15,38.11,38.11,15000.0,30.5034,30.5274,30.4954,30.4954,15000.0
2006-05-04 14:20:00,38.11,38.12,38.09,38.09,17200.0,30.4954,30.5034,30.4794,30.4794,17200.0
2006-05-04 14:30:00,38.07,38.08,38.04,38.04,4800.0,30.4634,30.4714,30.4394,30.4394,4800.0
2006-05-04 14:40:00,38.04,38.05,38.0,38.01,10400.0,30.4394,30.4474,30.4074,30.4154,10400.0
2006-05-04 14:50:00,38.0,38.02,37.99,38.0,10300.0,30.4074,30.4234,30.3994,30.4074,10300.0
2006-05-04 15:00:00,38.0,38.03,38.0,38.0,20300.0,30.4074,30.4314,30.4074,30.4074,20300.0
2006-05-04 15:10:00,38.0,38.02,38.0,38.01,17800.0,30.4074,30.4234,30.4074,30.4154,17800.0
2006-05-04 15:20:00,38.0,38.01,37.97,38.0,36700.0,30.4074,30.4154,30.3834,30.4074,36700.0
2006-05-04 15:30:00,38.0,38.0,37.96,37.99,15300.0,30.4074,30.4074,30.3754,30.3994,15300.0
2006-05-04 15:40:00,37.99,38.02,37.93,37.94,15700.0,30.3994,30.4234,30.3514,30.3594,15700.0
2006-05-04 15:50:00,37.94,37.97,37.92,37.95,34500.0,30.3594,30.3834,30.3434,30.3674,34500.0
2006-05-05 09:30:00,38.02,38.14,38.02,38.08,13300.0,30.4234,30.5194,30.4234,30.4714,13300.0
2006-05-05 09:40:00,38.08,38.18,38.08,38.17,7600.0,30.4714,30.5514,30.4714,30.5434,7600.0
2006-05-05 09:50:00,38.18,38.18,38.02,38.04,9200.0,30.5514,30.5514,30.4234,30.4394,9200.0
2006-05-05 10:00:00,38.04,38.08,37.98,38.0,11600.0,30.4394,30.4714,30.3914,30.4074,11600.0
2006-05-05 10:10:00,37.99,38.14,37.98,38.11,14100.0,30.3994,30.5194,30.3914,30.4954,14100.0
2006-05-05 10:20:00,38.14,38.14,37.97,37.97,12100.0,30.5194,30.5194,30.3834,30.3834,12100.0
2006-05-05 10:30:00,37.97,38.09,37.95,38.09,13900.0,30.3834,30.4794,30.3674,30.4794,13900.0
2006-05-05 10:40:00,38.08,38.14,38.04,38.04,9100.0,30.4714,30.5194,30.4394,30.4394,9100.0
2006-05-05 10:50:00,38.05,38.11,38.04,38.11,7800.0,30.4474,30.4954,30.4394,30.4954,7800.0
2006-05-05 11:00:00,38.1,38.11,38.02,38.04,6500.0,30.4874,30.4954,30.4234,30.4394,6500.0
2006-05-05 11:10:00,38.05,38.06,38.0,38.0,7700.0,30.4474,30.4554,30.4074,30.4074,7700.0
2006-05-05 11:20:00,38.0,38.04,37.99,38.04,5400.0,30.4074,30.4394,30.3994,30.4394,5400.0
2006-05-05 11:30:00,38.04,38.15,38.04,38.15,13800.0,30.4394,30.5274,30.4394,30.5274,13800.0
2006-05-05 11:40:00,38.14,38.17,38.12,38.12,10000.0,30.5194,30.5434,30.5034,30.5034,10000.0
2006-05-05 11:50:00,38.12,38.16,38.1,38.15,7800.0,30.5034,30.5354,30.4874,30.5274,7800.0
2006-05-05 12:00:00,38.15,38.15,38.13,38.14,4400.0,30.5274,30.5274,30.5114,30.5194,4400.0
2006-05-05 12:10:00,38.14,38.17,38.14,38.15,7600.0,30.5194,30.5434,30.5194,30.5274,7600.0
2006-05-05 12:20:00,38.14,38.14,38.09,38.11,6700.0,30.5194,30.5194,30.4794,30.4954,6700.0
2006-05-05 12:30:00,38.11,38.11,38.08,38.1,3600.0,30.4954,30.4954,30.4714,30.4874,3600.0
2006-05-05 12:40:00,38.09,38.13,38.05,38.07,19200.0,30.4794,30.5114,30.4474,30.4634,19200.0
2006-05-05 12:50:00,38.08,38.09,38.05,38.07,4100.0,30.4714,30.4794,30.4474,30.4634,4100.0
2006-05-05 13:00:00,38.07,38.07,38.0,38.01,6100.0,30.4634,30.4634,30.4074,30.4154,6100.0
2006-05-05 13:10:00,38.01,38.07,38.01,38.06,4800.0,30.4154,30.4634,30.4154,30.4554,4800.0
2006-05-05 13:20:00,38.06,38.21,38.06,38.18,31900.0,30.4554,30.5754,30.4554,30.5514,31900.0
2006-05-05 13:30:00,38.22,38.25,38.19,38.22,14500.0,30.5834,30.6075,30.5594,30.5834,14500.0
2006-05-05 13:40:00,38.21,38.28,38.21,38.27,17100.0,30.5754,30.6315,30.5754,30.6235,17100.0
2006-05-05 13:50:00,38.27,38.34,38.26,38.34,9300.0,30.6235,30.6795,30.6155,30.6795,9300.0
2006-05-05 14:00:00,38.35,38.37,38.31,38.34,8800.0,30.6875,30.7035,30.6555,30.6795,8800.0
2006-05-05 14:10:00,38.3,38.37,38.3,38.32,11500.0,30.6475,30.7035,30.6475,30.6635,11500.0
2006-05-05 14:20:00,38.34,38.45,38.33,38.43,12600.0,30.6795,30.7675,30.6715,30.7515,12600.0
2006-05-05 14:30:00,38.4,38.49,38.4,38.46,7000.0,30.7275,30.7995,30.7275,30.7755,7000.0
2006-05-05 14:40:00,38.45,38.56,38.43,38.51,8500.0,30.7675,30.8555,30.7515,30.8155,8500.0
2006-05-05 14:50:00,38.54,38.54,38.46,38.49,8900.0,30.8395,30.8395,30.7755,30.7995,8900.0
2006-05-05 15:00:00,38.47,38.47,38.41,38.41,9700.0,30.7835,30.7835,30.7355,30.7355,9700.0
2006-05-05 15:10:00,38.4,38.44,38.34,38.44,18200.0,30.7275,30.7595,30.6795,30.7595,18200.0
2006-05-05 15:20:00,38.44,38.5,38.43,38.49,13800.0,30.7595,30.8075,30.7515,30.7995,13800.0
2006-05-05 15:30:00,38.5,38.6,38.5,38.6,12200.0,30.8075,30.8875,30.8075,30.8875,12200.0
2006-05-05 15:40:00,38.6,38.6,38.5,38.51,16000.0,30.8875,30.8875,30.8075,30.8155,16000.0
2006-05-05 15:50:00,38.52,38.53,38.49,38.53,17900.0,30.8235,30.8315,30.7995,30.8315,17900.0
2006-05-08 09:30:00,38.5,38.68,38.47,38.68,12500.0,30.8075,30.9515,30.7835,30.9515,12500.0
2006-05-08 09:40:00,38.64,38.68,38.63,38.65,13100.0,30.9195,30.9515,30.9115,30.9275,13100.0
2006-05-08 09:50:00,38.65,38.68,38.63,38.68,12700.0,30.9275,30.9515,30.9115,30.9515,12700.0
2006-05-08 10:00:00,38.68,38.68,38.58,38.63,10000.0,30.9515,30.9515,30.8715,30.9115,10000.0
2006-05-08 10:10:00,38.63,38.74,38.62,38.72,17600.0,30.9115,30.9995,30.9035,30.9835,17600.0
2006-05-08 10:20:00,38.74,38.8,38.72,38.76,4800.0,30.9995,31.0476,30.9835,31.0156,4800.0
2006-05-08 10:30:00,38.77,38.77,38.62,38.63,7700.0,31.0236,31.0236,30.9035,30.9115,7700.0
2006-05-08 10:40:00,38.63,38.65,38.52,38.55,14200.0,30.9115,30.9275,30.8235,30.8475,14200.0
2006-05-08 10:50:00,38.55,38.56,38.5,38.51,8900.0,30.8475,30.8555,30.8075,30.8155,8900.0
2006-05-08 11:00:00,38.5,38.53,38.46,38.51,10200.0,30.8075,30.8315,30.7755,30.8155,10200.0
2006-05-08 11:10:00,38.52,38.53,38.43,38.44,10600.0,30.8235,30.8315,30.7515,30.7595,10600.0
2006-05-08 11:20:00,38.42,38.54,38.42,38.54,10000.0,30.7435,30.8395,30.7435,30.8395,10000.0
2006-05-08 11:30:00,38.53,38.62,38.53,38.61,6100.0,30.8315,30.9035,30.8315,30.8955,6100.0
2006-05-08 11:40:00,38.61,38.63,38.6,38.61,28600.0,30.8955,30.9115,30.8875,30.8955,28600.0
2006-05-08 11:50:00,38.61,38.66,38.57,38.57,19000.0,30.8955,30.9355,30.8635,30.8635,19000.0
2006-05-08 12:00:00,38.57,38.59,38.57,38.58,6700.0,30.8635,30.8795,30.8635,30.8715,6700.0
2006-05-08 12:10:00,38.57,38.58,38.57,38.57,6200.0,30.8635,30.8715,30.8635,30.8635,6200.0
2006-05-08 12:20:00,38.57,38.61,38.57,38.61,4900.0,30.8635,30.8955,30.8635,30.8955,4900.0
2006-05-08 12:30:00,38.61,38.62,38.57,38.61,6300.0,30.8955,30.9035,30.8635,30.8955,6300.0
2006-05-08 12:40:00,38.62,38.67,38.61,38.67,4000.0,30.9035,30.9435,30.8955,30.9435,4000.0
2006-05-08 12:50:00,38.68,38.68,38.62,38.63,6600.0,30.9515,30.9515,30.9035,30.9115,6600.0
2006-05-08 13:00:00,38.62,38.65,38.61,38.65,3800.0,30.9035,30.9275,30.8955,30.9275,3800.0
2006-05-08 13:10:00,38.63,38.66,38.62,38.66,4100.0,30.9115,30.9355,30.9035,30.9355,4100.0
2006-05-08 13:20:00,38.65,38.65,38.61,38.62,2600.0,30.9275,30.9275,30.8955,30.9035,2600.0
2006-05-08 13:30:00,38.61,38.62,38.61,38.61,2500.0,30.8955,30.9035,30.8955,30.8955,2500.0
2006-05-08 13:40:00,38.62,38.62,38.56,38.58,9900.0,30.9035,30.9035,30.8555,30.8715,9900.0
2006-05-08 13:50:00,38.58,38.6,38.58,38.6,9200.0,30.8715,30.8875,30.8715,30.8875,9200.0
2006-05-08 14:00:00,38.61,38.63,38.59,38.61,5600.0,30.8955,30.9115,30.8795,30.8955,5600.0
2006-05-08 14:10:00,38.62,38.64,38.61,38.63,6100.0,30.9035,30.9195,30.8955,30.9115,6100.0
2006-05-08 14:20:00,38.62,38.63,38.6,38.62,6500.0,30.9035,30.9115,30.8875,30.9035,6500.0
2006-05-08 14:30:00,38.63,38.65,38.6,38.62,8100.0,30.9115,30.9275,30.8875,30.9035,8100.0
2006-05-08 14:40:00,38.63,38.63,38.58,38.6,19000.0,30.9115,30.9115,30.8715,30.8875,19000.0
2006-05-08 14:50:00,38.61,38.63,38.6,38.62,6500.0,30.8955,30.9115,30.8875,30.9035,6500.0
2006-05-08 15:00:00,38.61,38.62,38.6,38.6,8200.0,30.8955,30.9035,30.8875,30.8875,8200.0
2006-05-08 15:10:00,38.61,38.61,38.5,38.51,48400.0,30.8955,30.8955,30.8075,30.8155,48400.0
2006-05-08 15:20:00,38.53,38.58,38.5,38.57,16900.0,30.8315,30.8715,30.8075,30.8635,16900.0
2006-05-08 15:30:00,38.57,38.62,38.57,38.6,36900.0,30.8635,30.9035,30.8635,30.8875,36900.0
2006-05-08 15:40:00,38.6,38.61,38.53,38.56,12300.0,30.8875,30.8955,30.8315,30.8555,12300.0
2006-05-08 15:50:00,38.56,38.66,38.56,38.63,31900.0,30.8555,30.9355,30.8555,30.9115,31900.0
2006-05-09 09:30:00,38.55,38.67,38.52,38.56,16300.0,30.8475,30.9435,30.8235,30.8555,16300.0
2006-05-09 09:40:00,38.57,38.61,38.51,38.51,6000.0,30.8635,30.8955,30.8155,30.8155,6000.0
2006-05-09 09:50:00,38.5,38.5,38.42,38.47,6700.0,30.8075,30.8075,30.7435,30.7835,6700.0
2006-05-09 10:00:00,38.44,38.54,38.42,38.43,5800.0,30.7595,30.8395,30.7435,30.7515,5800.0
2006-05-09 10:10:00,38.45,38.63,38.45,38.56,8200.0,30.7675,30.9115,30.7675,30.8555,8200.0
2006-05-09 10:20:00,38.55,38.55,38.45,38.49,7100.0,30.8475,30.8475,30.7675,30.7995,7100.0
2006-05-09 10:30:00,38.49,38.52,38.45,38.51,5300.0,30.7995,30.8235,30.7675,30.8155,5300.0
2006-05-09 10:40:00,38.51,38.55,38.47,38.55,7100.0,30.8155,30.8475,30.7835,30.8475,7100.0
2006-05-09 10:50:00,38.55,38.57,38.51,38.55,7500.0,30.8475,30.8635,30.8155,30.8475,7500.0
2006-05-09 11:00:00,38.55,38.58,38.49,38.49,7900.0,30.8475,30.8715,30.7995,30.7995,7900.0
2006-05-09 11:10:00,38.52,38.54,38.52,38.54,4700.0,30.8235,30.8395,30.8235,30.8395,4700.0
2006-05-09 11:20:00,38.54,38.55,38.46,38.46,7600.0,30.8395,30.8475,30.7755,30.7755,7600.0
2006-05-09 11:30:00,38.47,38.47,38.39,38.45,5600.0,30.7835,30.7835,30.7195,30.7675,5600.0
2006-05-09 11:40:00,38.46,38.48,38.36,38.37,6600.0,30.7755,30.7915,30.6955,30.7035,6600.0
2006-05-09 11:50:00,38.36,38.36,38.31,38.32,4800.0,30.6955,30.6955,30.6555,30.6635,4800.0
2006-05-09 12:00:00,38.32,38.32,38.28,38.32,25600.0,30.6635,30.6635,30.6315,30.6635,25600.0
2006-05-09 12:10:00,38.33,38.35,38.3,38.32,4300.0,30.6715,30.6875,30.6475,30.6635,4300.0
2006-05-09 12:20:00,38.32,38.33,38.31,38.32,4400.0,30.6635,30.6715,30.6555,30.6635,4400.0
2006-05-09 12:30:00,38.32,38.34,38.3,38.31,6000.0,30.6635,30.6795,30.6475,30.6555,6000.0
2006-05-09 12:40:00,38.29,38.3,38.27,38.27,5200.0,30.6395,30.6475,30.6235,30.6235,5200.0
2006-05-09 12:50:00,38.26,38.28,38.24,38.27,6900.0,30.6155,30.6315,30.5995,30.6235,6900.0
2006-05-09 13:00:00,38.27,38.3,38.27,38.3,3200.0,30.6235,30.6475,30.6235,30.6475,3200.0
2006-05-09 13:10:00,38.29,38.32,38.28,38.28,2900.0,30.6395,30.6635,30.6315,30.6315,2900.0
2006-05-09 13:20:00,38.3,38.32,38.28,38.32,5400.0,30.6475,30.6635,30.6315,30.6635,5400.0
2006-05-09 13:30:00,38.32,38.32,38.28,38.31,5300.0,30.6635,30.6635,30.6315,30.6555,5300.0
2006-05-09 13:40:00,38.31,38.33,38.27,38.28,11000.0,30.6555,30.6715,30.6235,30.6315,11000.0
2006-05-09 13:50:00,38.28,38.3,38.28,38.29,5700.0,30.6315,30.6475,30.6315,30.6395,5700.0
2006-05-09 14:00:00,38.28,38.28,38.23,38.25,6600.0,30.6315,30.6315,30.5915,30.6075,6600.0
2006-05-09 14:10:00,38.25,38.26,38.2,38.22,5700.0,30.6075,30.6155,30.5674,30.5834,5700.0
2006-05-09 14:20:00,38.21,38.23,38.18,38.22,8600.0,30.5754,30.5915,30.5514,30.5834,8600.0
2006-05-09 14:30:00,38.22,38.22,38.15,38.18,17200.0,30.5834,30.5834,30.5274,30.5514,17200.0
2006-05-09 14:40:00,38.15,38.18,38.14,38.16,7700.0,30.5274,30.5514,30.5194,30.5354,7700.0
2006-05-09 14:50:00,38.16,38.18,38.14,38.17,9300.0,30.5354,30.5514,30.5194,30.5434,9300.0
2006-05-09 15:00:00,38.17,38.22,38.17,38.22,8400.0,30.5434,30.5834,30.5434,30.5834,8400.0
2006-05-09 15:10:00,38.22,38.22,38.14,38.15,9900.0,30.5834,30.5834,30.5194,30.5274,9900.0
2006-05-09 15:20:00,38.15,38.15,38.11,38.13,12100.0,30.5274,30.5274,30.4954,30.5114,12100.0
2006-05-09 15:30:00,38.13,38.15,38.11,38.14,16300.0,30.5114,30.5274,30.4954,30.5194,16300.0
2006-05-09 15:40:00,38.14,38.16,38.12,38.15,17000.0,30.5194,30.5354,30.5034,30.5274,17000.0
2006-05-09 15:50:00,38.15,38.2,38.15,38.15,11200.0,30.5274,30.5674,30.5274,30.5274,11200.0
2006-05-10 09:30:00,38.2,38.4,38.2,38.33,21500.0,30.5674,30.7275,30.5674,30.6715,21500.0
2006-05-10 09:40:00,38.34,38.4,38.06,38.06,16300.0,30.6795,30.7275,30.4554,30.4554,16300.0
2006-05-10 09:50:00,38.04,38.11,37.94,38.01,12100.0,30.4394,30.4954,30.3594,30.4154,12100.0
2006-05-10 10:00:00,38.01,38.04,37.94,38.04,6200.0,30.4154,30.4394,30.3594,30.4394,6200.0
2006-05-10 10:10:00,38.09,38.28,37.94,38.25,8900.0,30.4794,30.6315,30.3594,30.6075,8900.0
2006-05-10 10:20:00,38.23,38.25,38.17,38.24,4300.0,30.5915,30.6075,30.5434,30.5995,4300.0
2006-05-10 10:30:00,38.24,38.25,38.21,38.25,3900.0,30.5995,30.6075,30.5754,30.6075,3900.0
2006-05-10 10:40:00,38.26,38.27,38.22,38.22,3600.0,30.6155,30.6235,30.5834,30.5834,3600.0
2006-05-10 10:50:00,38.22,38.22,38.09,38.09,4200.0,30.5834,30.5834,30.4794,30.4794,4200.0
2006-05-10 11:00:00,38.09,38.11,38.05,38.11,6000.0,30.4794,30.4954,30.4474,30.4954,6000.0
2006-05-10 11:10:00,38.1,38.17,38.08,38.17,9200.0,30.4874,30.5434,30.4714,30.5434,9200.0
2006-05-10 11:20:00,38.14,38.23,38.12,38.2,6000.0,30.5194,30.5915,30.5034,30.5674,6000.0
2006-05-10 11:30:00,38.21,38.26,38.21,38.23,2800.0,30.5754,30.6155,30.5754,30.5915,2800.0
2006-05-10 11:40:00,38.24,38.24,38.19,38.21,3100.0,30.5995,30.5995,30.5594,30.5754,3100.0
2006-05-10 11:50:00,38.21,38.32,38.2,38.3,5400.0,30.5754,30.6635,30.5674,30.6475,5400.0
2006-05-10 12:00:00,38.3,38.3,38.12,38.15,7300.0,30.6475,30.6475,30.5034,30.5274,7300.0
2006-05-10 12:10:00,38.14,38.14,38.09,38.12,5400.0,30.5194,30.5194,30.4794,30.5034,5400.0
2006-05-10 12:20:00,38.1,38.13,38.08,38.13,5300.0,30.4874,30.5114,30.4714,30.5114,5300.0
2006-05-10 12:30:00,38.11,38.16,38.07,38.16,6500.0,30.4954,30.5354,30.4634,30.5354,6500.0
2006-05-10 12:40:00,38.16,38.16,38.09,38.1,4500.0,30.5354,30.5354,30.4794,30.4874,4500.0
2006-05-10 12:50:00,38.09,38.11,38.05,38.08,5300.0,30.4794,30.4954,30.4474,30.4714,5300.0
2006-05-10 13:00:00,38.09,38.12,38.05,38.1,7100.0,30.4794,30.5034,30.4474,30.4874,7100.0
2006-05-10 13:10:00,38.1,38.12,38.06,38.06,4300.0,30.4874,30.5034,30.4554,30.4554,4300.0
2006-05-10 13:20:00,38.07,38.08,38.03,38.06,4200.0,30.4634,30.4714,30.4314,30.4554,4200.0
2006-05-10 13:30:00,38.04,38.05,38.0,38.0,5100.0,30.4394,30.4474,30.4074,30.4074,5100.0
2006-05-10 13:40:00,38.0,38.04,38.0,38.0,7000.0,30.4074,30.4394,30.4074,30.4074,7000.0
2006-05-10 13:50:00,37.99,38.03,37.98,38.0,6400.0,30.3994,30.4314,30.3914,30.4074,6400.0
2006-05-10 14:00:00,38.02,38.02,37.94,37.97,7400.0,30.4234,30.4234,30.3594,30.3834,7400.0
2006-05-10 14:10:00,37.97,38.19,37.94,38.14,17700.0,30.3834,30.5594,30.3594,30.5194,17700.0
2006-05-10 14:20:00,38.14,38.14,37.94,37.95,12200.0,30.5194,30.5194,30.3594,30.3674,12200.0
2006-05-10 14:30:00,37.95,38.18,37.95,38.17,18200.0,30.3674,30.5514,30.3674,30.5434,18200.0
2006-05-10 14:40:00,38.15,38.27,38.1,38.23,13300.0,30.5274,30.6235,30.4874,30.5915,13300.0
2006-05-10 14:50:00,38.22,38.27,38.19,38.27,5200.0,30.5834,30.6235,30.5594,30.6235,5200.0
2006-05-10 15:00:00,38.23,38.3,38.22,38.27,9700.0,30.5915,30.6475,30.5834,30.6235,9700.0
2006-05-10 15:10:00,38.24,38.24,38.14,38.19,8200.0,30.5995,30.5995,30.5194,30.5594,8200.0
2006-05-10 15:20:00,38.18,38.24,38.07,38.07,9100.0,30.5514,30.5995,30.4634,30.4634,9100.0
2006-05-10 15:30:00,38.08,38.12,38.05,38.09,15200.0,30.4714,30.5034,30.4474,30.4794,15200.0
2006-05-10 15:40:00,38.1,38.12,38.03,38.06,12900.0,30.4874,30.5034,30.4314,30.4554,12900.0
2006-05-10 15:50:00,38.07,38.17,38.07,38.15,50000.0,30.4634,30.5434,30.4634,30.5274,50000.0
2006-05-11 09:30:00,38.12,38.12,38.04,38.11,9100.0,30.5034,30.5034,30.4394,30.4954,9100.0
2006-05-11 09:40:00,38.13,38.16,38.01,38.01,6100.0,30.5114,30.5354,30.4154,30.4154,6100.0
2006-05-11 09:50:00,38.02,38.03,37.81,37.97,6900.0,30.4234,30.4314,30.2554,30.3834,6900.0
2006-05-11 10:00:00,37.97,38.0,37.89,37.99,3600.0,30.3834,30.4074,30.3194,30.3994,3600.0
2006-05-11 10:10:00,37.99,38.17,37.99,38.17,4200.0,30.3994,30.5434,30.3994,30.5434,4200.0
2006-05-11 10:20:00,38.17,38.24,38.12,38.12,4200.0,30.5434,30.5995,30.5034,30.5034,4200.0
2006-05-11 10:30:00,38.11,38.11,37.95,37.96,6800.0,30.4954,30.4954,30.3674,30.3754,6800.0
2006-05-11 10:40:00,37.97,37.97,37.86,37.92,10700.0,30.3834,30.3834,30.2954,30.3434,10700.0
2006-05-11 10:50:00,37.88,37.89,37.83,37.87,7700.0,30.3114,30.3194,30.2714,30.3034,7700.0
2006-05-11 11:00:00,37.87,37.92,37.82,37.92,9000.0,30.3034,30.3434,30.2634,30.3434,9000.0
2006-05-11 11:10:00,37.92,37.92,37.81,37.85,6600.0,30.3434,30.3434,30.2554,30.2874,6600.0
2006-05-11 11:20:00,37.85,37.85,37.72,37.72,6700.0,30.2874,30.2874,30.1834,30.1834,6700.0
2006-05-11 11:30:00,37.73,37.8,37.7,37.8,7300.0,30.1914,30.2474,30.1673,30.2474,7300.0
2006-05-11 11:40:00,37.79,37.82,37.78,37.82,2900.0,30.2394,30.2634,30.2314,30.2634,2900.0
2006-05-11 11:50:00,37.79,37.79,37.68,37.73,7500.0,30.2394,30.2394,30.1513,30.1914,7500.0
2006-05-11 12:00:00,37.72,37.72,37.63,37.65,4100.0,30.1834,30.1834,30.1113,30.1273,4100.0
2006-05-11 12:10:00,37.63,37.66,37.59,37.66,5300.0,30.1113,30.1353,30.0793,30.1353,5300.0
2006-05-11 12:20:00,37.66,37.73,37.66,37.72,5100.0,30.1353,30.1914,30.1353,30.1834,5100.0
2006-05-11 12:30:00,37.72,37.87,37.72,37.87,12600.0,30.1834,30.3034,30.1834,30.3034,12600.0
2006-05-11 12:40:00,37.87,37.88,37.85,37.87,3400.0,30.3034,30.3114,30.2874,30.3034,3400.0
2006-05-11 12:50:00,37.87,37.95,37.86,37.95,5900.0,30.3034,30.3674,30.2954,30.3674,5900.0
2006-05-11 13:00:00,37.96,38.05,37.95,38.0,20600.0,30.3754,30.4474,30.3674,30.4074,20600.0
2006-05-11 13:10:00,38.01,38.04,37.9,38.01,33400.0,30.4154,30.4394,30.3274,30.4154,33400.0
2006-05-11 13:20:00,38.03,38.1,38.0,38.1,15700.0,30.4314,30.4874,30.4074,30.4874,15700.0
2006-05-11 13:30:00,38.11,38.16,38.11,38.14,10600.0,30.4954,30.5354,30.4954,30.5194,10600.0
2006-05-11 13:40:00,38.14,38.16,38.06,38.08,8800.0,30.5194,30.5354,30.4554,30.4714,8800.0
2006-05-11 13:50:00,38.1,38.18,38.1,38.17,7000.0,30.4874,30.5514,30.4874,30.5434,7000.0
2006-05-11 14:00:00,38.17,38.2,38.17,38.2,2800.0,30.5434,30.5674,30.5434,30.5674,2800.0
2006-05-11 14:10:00,38.21,38.21,38.16,38.2,6700.0,30.5754,30.5754,30.5354,30.5674,6700.0
2006-05-11 14:20:00,38.2,38.25,38.2,38.2,7100.0,30.5674,30.6075,30.5674,30.5674,7100.0
2006-05-11 14:30:00,38.21,38.22,38.19,38.21,3000.0,30.5754,30.5834,30.5594,30.5754,3000.0
2006-05-11 14:40:00,38.21,38.24,38.17,38.22,6200.0,30.5754,30.5995,30.5434,30.5834,6200.0
2006-05-11 14:50:00,38.22,38.22,38.09,38.11,8800.0,30.5834,30.5834,30.4794,30.4954,8800.0
2006-05-11 15:00:00,38.1,38.14,38.09,38.1,10300.0,30.4874,30.5194,30.4794,30.4874,10300.0
2006-05-11 15:10:00,38.11,38.2,38.11,38.11,10700.0,30.4954,30.5674,30.4954,30.4954,10700.0
2006-05-11 15:20:00,38.1,38.1,38.03,38.06,10700.0,30.4874,30.4874,30.4314,30.4554,10700.0
2006-05-11 15:30:00,38.05,38.05,37.97,38.02,26300.0,30.4474,30.4474,30.3834,30.4234,26300.0
2006-05-11 15:40:00,38.02,38.03,37.98,37.98,6900.0,30.4234,30.4314,30.3914,30.3914,6900.0
2006-05-11 15:50:00,37.98,38.06,37.96,38.06,45700.0,30.3914,30.4554,30.3754,30.4554,45700.0
2006-05-12 09:30:00,38.0,38.02,37.92,37.93,12500.0,30.4074,30.4234,30.3434,30.3514,12500.0
2006-05-12 09:40:00,37.92,37.92,37.74,37.86,23500.0,30.3434,30.3434,30.1994,30.2954,23500.0
2006-05-12 09:50:00,37.86,38.0,37.86,38.0,16400.0,30.2954,30.4074,30.2954,30.4074,16400.0
2006-05-12 10:00:00,37.99,38.05,37.99,38.03,28800.0,30.3994,30.4474,30.3994,30.4314,28800.0
2006-05-12 10:10:00,38.04,38.06,37.88,37.89,16000.0,30.4394,30.4554,30.3114,30.3194,16000.0
2006-05-12 10:20:00,37.86,37.86,37.77,37.78,6800.0,30.2954,30.2954,30.2234,30.2314,6800.0
2006-05-12 10:30:00,37.77,37.85,37.77,37.81,11900.0,30.2234,30.2874,30.2234,30.2554,11900.0
2006-05-12 10:40:00,37.81,37.84,37.75,37.75,15000.0,30.2554,30.2794,30.2074,30.2074,15000.0
2006-05-12 10:50:00,37.76,37.83,37.75,37.83,11700.0,30.2154,30.2714,30.2074,30.2714,11700.0
2006-05-12 11:00:00,37.81,37.89,37.8,37.86,7100.0,30.2554,30.3194,30.2474,30.2954,7100.0
2006-05-12 11:10:00,37.85,37.85,37.79,37.81,8100.0,30.2874,30.2874,30.2394,30.2554,8100.0
2006-05-12 11:20:00,37.8,37.86,37.8,37.81,18600.0,30.2474,30.2954,30.2474,30.2554,18600.0
2006-05-12 11:30:00,37.81,37.83,37.74,37.78,11600.0,30.2554,30.2714,30.1994,30.2314,11600.0
2006-05-12 11:40:00,37.78,37.81,37.78,37.79,14200.0,30.2314,30.2554,30.2314,30.2394,14200.0
2006-05-12 11:50:00,37.78,37.83,37.78,37.79,4400.0,30.2314,30.2714,30.2314,30.2394,4400.0
2006-05-12 12:00:00,37.8,37.92,37.8,37.92,12700.0,30.2474,30.3434,30.2474,30.3434,12700.0
2006-05-12 12:10:00,37.9,37.96,37.9,37.96,8900.0,30.3274,30.3754,30.3274,30.3754,8900.0
2006-05-12 12:20:00,37.96,37.99,37.95,37.96,5500.0,30.3754,30.3994,30.3674,30.3754,5500.0
2006-05-12 12:30:00,37.96,37.96,37.81,37.85,21800.0,30.3754,30.3754,30.2554,30.2874,21800.0
2006-05-12 12:40:00,37.8,37.9,37.79,37.89,6800.0,30.2474,30.3274,30.2394,30.3194,6800.0
2006-05-12 12:50:00,37.88,37.88,37.8,37.82,20000.0,30.3114,30.3114,30.2474,30.2634,20000.0
2006-05-12 13:00:00,37.8,37.9,37.78,37.85,11900.0,30.2474,30.3274,30.2314,30.2874,11900.0
2006-05-12 13:10:00,37.85,37.89,37.8,37.86,16300.0,30.2874,30.3194,30.2474,30.2954,16300.0
2006-05-12 13:20:00,37.85,37.9,37.85,37.87,7300.0,30.2874,30.3274,30.2874,30.3034,7300.0
2006-05-12 13:30:00,37.86,37.9,37.85,37.88,6300.0,30.2954,30.3274,30.2874,30.3114,6300.0
2006-05-12 13:40:00,37.88,37.91,37.83,37.86,11600.0,30.3114,30.3354,30.2714,30.2954,11600.0
2006-05-12 13:50:00,37.86,37.88,37.84,37.86,8800.0,30.2954,30.3114,30.2794,30.2954,8800.0
2006-05-12 14:00:00,37.87,37.94,37.87,37.94,10700.0,30.3034,30.3594,30.3034,30.3594,10700.0
2006-05-12 14:10:00,37.9,38.07,37.9,38.0,19700.0,30.3274,30.4634,30.3274,30.4074,19700.0
2006-05-12 14:20:00,37.99,38.04,37.98,38.01,10500.0,30.3994,30.4394,30.3914,30.4154,10500.0
2006-05-12 14:30:00,38.0,38.01,37.89,37.97,22200.0,30.4074,30.4154,30.3194,30.3834,22200.0
2006-05-12 14:40:00,37.97,37.99,37.94,37.95,10300.0,30.3834,30.3994,30.3594,30.3674,10300.0
2006-05-12 14:50:00,37.95,37.96,37.89,37.93,20500.0,30.3674,30.3754,30.3194,30.3514,20500.0
2006-05-12 15:00:00,37.92,37.98,37.89,37.93,23000.0,30.3434,30.3914,30.3194,30.3514,23000.0
2006-05-12 15:10:00,37.94,37.96,37.9,37.96,19100.0,30.3594,30.3754,30.3274,30.3754,19100.0
2006-05-12 15:20:00,37.94,37.96,37.9,37.94,14500.0,30.3594,30.3754,30.3274,30.3594,14500.0
2006-05-12 15:30:00,37.95,37.96,37.79,37.84,21000.0,30.3674,30.3754,30.2394,30.2794,21000.0
2006-05-12 15:40:00,37.84,37.92,37.81,37.92,20900.0,30.2794,30.3434,30.2554,30.3434,20900.0
2006-05-12 15:50:00,37.91,37.92,37.8,37.81,28200.0,30.3354,30.3434,30.2474,30.2554,28200.0
2006-05-15 09:30:00,37.9,38.0,37.86,37.91,23600.0,30.3274,30.4074,30.2954,30.3354,23600.0
2006-05-15 09:40:00,37.96,38.06,37.96,38.0,19500.0,30.3754,30.4554,30.3754,30.4074,19500.0
2006-05-15 09:50:00,37.95,38.03,37.86,37.86,15400.0,30.3674,30.4314,30.2954,30.2954,15400.0
2006-05-15 10:00:00,37.85,37.85,37.7,37.8,29300.0,30.2874,30.2874,30.1673,30.2474,29300.0
2006-05-15 10:10:00,37.84,38.06,37.81,38.05,21900.0,30.2794,30.4554,30.2554,30.4474,21900.0
2006-05-15 10:20:00,38.05,38.05,37.81,37.87,20400.0,30.4474,30.4474,30.2554,30.3034,20400.0
2006-05-15 10:30:00,37.84,38.01,37.82,38.0,20100.0,30.2794,30.4154,30.2634,30.4074,20100.0
2006-05-15 10:40:00,38.01,38.12,38.0,38.12,14600.0,30.4154,30.5034,30.4074,30.5034,14600.0
2006-05-15 10:50:00,38.12,38.14,38.0,38.07,15500.0,30.5034,30.5194,30.4074,30.4634,15500.0
2006-05-15 11:00:00,38.06,38.1,38.03,38.03,11600.0,30.4554,30.4874,30.4314,30.4314,11600.0
2006-05-15 11:10:00,38.04,38.11,38.01,38.08,12300.0,30.4394,30.4954,30.4154,30.4714,12300.0
2006-05-15 11:20:00,38.08,38.08,37.96,37.99,16100.0,30.4714,30.4714,30.3754,30.3994,16100.0
2006-05-15 11:30:00,37.99,38.0,37.86,37.93,16900.0,30.3994,30.4074,30.2954,30.3514,16900.0
2006-05-15 11:40:00,37.93,38.03,37.91,38.0,15700.0,30.3514,30.4314,30.3354,30.4074,15700.0
2006-05-15 11:50:00,38.0,38.08,38.0,38.04,42200.0,30.4074,30.4714,30.4074,30.4394,42200.0
2006-05-15 12:00:00,38.02,38.04,38.0,38.02,6700.0,30.4234,30.4394,30.4074,30.4234,6700.0
2006-05-15 12:10:00,38.02,38.02,38.0,38.01,20100.0,30.4234,30.4234,30.4074,30.4154,20100.0
2006-05-15 12:20:00,38.0,38.09,38.0,38.03,13300.0,30.4074,30.4794,30.4074,30.4314,13300.0
2006-05-15 12:30:00,38.03,38.06,38.03,38.04,9400.0,30.4314,30.4554,30.4314,30.4394,9400.0
2006-05-15 12:40:00,38.04,38.05,38.0,38.01,6400.0,30.4394,30.4474,30.4074,30.4154,6400.0
2006-05-15 12:50:00,38.01,38.04,38.0,38.02,7700.0,30.4154,30.4394,30.4074,30.4234,7700.0
2006-05-15 13:00:00,38.02,38.12,38.0,38.11,72400.0,30.4234,30.5034,30.4074,30.4954,72400.0
2006-05-15 13:10:00,38.11,38.11,38.0,38.0,6700.0,30.4954,30.4954,30.4074,30.4074,6700.0
2006-05-15 13:20:00,38.0,38.02,37.95,38.0,28900.0,30.4074,30.4234,30.3674,30.4074,28900.0
2006-05-15 13:30:00,37.99,38.0,37.95,37.97,15200.0,30.3994,30.4074,30.3674,30.3834,15200.0
2006-05-15 13:40:00,37.97,37.99,37.95,37.95,10500.0,30.3834,30.3994,30.3674,30.3674,10500.0
2006-05-15 13:50:00,37.96,37.97,37.9,37.97,18200.0,30.3754,30.3834,30.3274,30.3834,18200.0
2006-05-15 14:00:00,37.98,38.02,37.96,37.98,31500.0,30.3914,30.4234,30.3754,30.3914,31500.0
2006-05-15 14:10:00,37.97,37.97,37.86,37.96,21000.0,30.3834,30.3834,30.2954,30.3754,21000.0
2006-05-15 14:20:00,37.95,38.02,37.93,38.0,16800.0,30.3674,30.4234,30.3514,30.4074,16800.0
2006-05-15 14:30:00,37.99,38.13,37.99,38.06,10300.0,30.3994,30.5114,30.3994,30.4554,10300.0
2006-05-15 14:40:00,38.05,38.05,37.95,37.95,12300.0,30.4474,30.4474,30.3674,30.3674,12300.0
2006-05-15 14:50:00,37.95,38.03,37.94,38.03,15100.0,30.3674,30.4314,30.3594,30.4314,15100.0
2006-05-15 15:00:00,38.02,38.15,38.01,38.15,14400.0,30.4234,30.5274,30.4154,30.5274,14400.0
2006-05-15 15:10:00,38.14,38.29,38.12,38.28,25700.0,30.5194,30.6395,30.5034,30.6315,25700.0
2006-05-15 15:20:00,38.27,38.29,38.14,38.15,12900.0,30.6235,30.6395,30.5194,30.5274,12900.0
2006-05-15 15:30:00,38.16,38.16,38.1,38.1,13500.0,30.5354,30.5354,30.4874,30.4874,13500.0
2006-05-15 15:40:00,38.11,38.11,38.05,38.06,17000.0,30.4954,30.4954,30.4474,30.4554,17000.0
2006-05-15 15:50:00,38.06,38.19,38.06,38.13,27900.0,30.4554,30.5594,30.4554,30.5114,27900.0
2006-05-16 09:30:00,38.15,38.16,38.06,38.13,17400.0,30.5274,30.5354,30.4554,30.5114,17400.0
2006-05-16 09:40:00,38.11,38.17,38.05,38.07,11400.0,30.4954,30.5434,30.4474,30.4634,11400.0
2006-05-16 09:50:00,38.1,38.11,38.0,38.0,8900.0,30.4874,30.4954,30.4074,30.4074,8900.0
2006-05-16 10:00:00,38.01,38.06,37.94,38.03,14200.0,30.4154,30.4554,30.3594,30.4314,14200.0
2006-05-16 10:10:00,38.02,38.02,37.83,37.87,9800.0,30.4234,30.4234,30.2714,30.3034,9800.0
2006-05-16 10:20:00,37.86,37.9,37.81,37.83,12000.0,30.2954,30.3274,30.2554,30.2714,12000.0
2006-05-16 10:30:00,37.83,37.9,37.81,37.85,10800.0,30.2714,30.3274,30.2554,30.2874,10800.0
2006-05-16 10:40:00,37.85,37.9,37.82,37.9,9600.0,30.2874,30.3274,30.2634,30.3274,9600.0
2006-05-16 10:50:00,37.89,37.9,37.83,37.83,3600.0,30.3194,30.3274,30.2714,30.2714,3600.0
2006-05-16 11:00:00,37.83,37.88,37.79,37.88,8700.0,30.2714,30.3114,30.2394,30.3114,8700.0
2006-05-16 11:10:00,37.86,37.86,37.8,37.8,4400.0,30.2954,30.2954,30.2474,30.2474,4400.0
2006-05-16 11:20:00,37.82,37.84,37.79,37.81,5600.0,30.2634,30.2794,30.2394,30.2554,5600.0
2006-05-16 11:30:00,37.79,37.79,37.64,37.7,11500.0,30.2394,30.2394,30.1193,30.1673,11500.0
2006-05-16 11:40:00,37.7,37.7,37.51,37.54,26600.0,30.1673,30.1673,30.0153,30.0393,26600.0
2006-05-16 11:50:00,37.57,37.68,37.55,37.66,14900.0,30.0633,30.1513,30.0473,30.1353,14900.0
2006-05-16 12:00:00,37.67,37.78,37.67,37.76,5300.0,30.1433,30.2314,30.1433,30.2154,5300.0
2006-05-16 12:10:00,37.76,37.79,37.71,37.72,5200.0,30.2154,30.2394,30.1753,30.1834,5200.0
2006-05-16 12:20:00,37.72,37.77,37.67,37.77,7000.0,30.1834,30.2234,30.1433,30.2234,7000.0
2006-05-16 12:30:00,37.77,37.84,37.77,37.84,7600.0,30.2234,30.2794,30.2234,30.2794,7600.0
2006-05-16 12:40:00,37.83,37.85,37.81,37.83,6200.0,30.2714,30.2874,30.2554,30.2714,6200.0
2006-05-16 12:50:00,37.81,37.95,37.81,37.95,8200.0,30.2554,30.3674,30.2554,30.3674,8200.0
2006-05-16 13:00:00,37.97,38.1,37.97,38.1,13900.0,30.3834,30.4874,30.3834,30.4874,13900.0
2006-05-16 13:10:00,38.1,38.12,38.06,38.06,8000.0,30.4874,30.5034,30.4554,30.4554,8000.0
2006-05-16 13:20:00,38.06,38.11,38.04,38.08,5000.0,30.4554,30.4954,30.4394,30.4714,5000.0
2006-05-16 13:30:00,38.11,38.12,38.08,38.11,4900.0,30.4954,30.5034,30.4714,30.4954,4900.0
2006-05-16 13:40:00,38.11,38.11,38.04,38.04,5300.0,30.4954,30.4954,30.4394,30.4394,5300.0
2006-05-16 13:50:00,38.03,38.03,38.01,38.03,3100.0,30.4314,30.4314,30.4154,30.4314,3100.0
2006-05-16 14:00:00,38.02,38.02,37.97,38.0,6700.0,30.4234,30.4234,30.3834,30.4074,6700.0
2006-05-16 14:10:00,38.0,38.02,37.93,37.96,6600.0,30.4074,30.4234,30.3514,30.3754,6600.0
2006-05-16 14:20:00,37.93,37.97,37.9,37.93,7000.0,30.3514,30.3834,30.3274,30.3514,7000.0
2006-05-16 14:30:00,37.93,37.94,37.88,37.92,7600.0,30.3514,30.3594,30.3114,30.3434,7600.0
2006-05-16 14:40:00,37.9,37.91,37.86,37.88,8000.0,30.3274,30.3354,30.2954,30.3114,8000.0
2006-05-16 14:50:00,37.88,37.95,37.87,37.92,11700.0,30.3114,30.3674,30.3034,30.3434,11700.0
2006-05-16 15:00:00,37.91,37.97,37.91,37.97,12800.0,30.3354,30.3834,30.3354,30.3834,12800.0
2006-05-16 15:10:00,37.96,37.98,37.95,37.97,15900.0,30.3754,30.3914,30.3674,30.3834,15900.0
2006-05-16 15:20:00,37.97,38.01,37.95,38.0,16700.0,30.3834,30.4154,30.3674,30.4074,16700.0
2006-05-16 15:30:00,38.0,38.04,37.98,38.0,25100.0,30.4074,30.4394,30.3914,30.4074,25100.0
2006-05-16 15:40:00,38.01,38.04,37.93,37.93,16300.0,30.4154,30.4394,30.3514,30.3514,16300.0
2006-05-16 15:50:00,37.94,38.0,37.88,38.0,51700.0,30.3594,30.4074,30.3114,30.4074,51700.0
2006-05-17 09:30:00,37.8,37.81,37.7,37.72,15900.0,30.2474,30.2554,30.1673,30.1834,15900.0
2006-05-17 09:40:00,37.69,37.73,37.6,37.73,12400.0,30.1593,30.1914,30.0873,30.1914,12400.0
2006-05-17 09:50:00,37.74,37.82,37.71,37.72,12800.0,30.1994,30.2634,30.1753,30.1834,12800.0
2006-05-17 10:00:00,37.72,37.77,37.65,37.65,9300.0,30.1834,30.2234,30.1273,30.1273,9300.0
2006-05-17 10:10:00,37.65,37.82,37.65,37.7,35100.0,30.1273,30.2634,30.1273,30.1673,35100.0
2006-05-17 10:20:00,37.76,37.79,37.66,37.67,15500.0,30.2154,30.2394,30.1353,30.1433,15500.0
2006-05-17 10:30:00,37.68,37.71,37.6,37.64,19100.0,30.1513,30.1753,30.0873,30.1193,19100.0
2006-05-17 10:40:00,37.61,37.78,37.61,37.78,9900.0,30.0953,30.2314,30.0953,30.2314,9900.0
2006-05-17 10:50:00,37.79,37.82,37.77,37.78,8000.0,30.2394,30.2634,30.2234,30.2314,8000.0
2006-05-17 11:00:00,37.78,37.79,37.7,37.75,56100.0,30.2314,30.2394,30.1673,30.2074,56100.0
2006-05-17 11:10:00,37.78,37.78,37.6,37.66,32900.0,30.2314,30.2314,30.0873,30.1353,32900.0
2006-05-17 11:20:00,37.65,37.66,37.52,37.52,46000.0,30.1273,30.1353,30.0233,30.0233,46000.0
2006-05-17 11:30:00,37.52,37.6,37.47,37.55,34100.0,30.0233,30.0873,29.9833,30.0473,34100.0
2006-05-17 11:40:00,37.55,37.69,37.54,37.66,26900.0,30.0473,30.1593,30.0393,30.1353,26900.0
2006-05-17 11:50:00,37.66,37.71,37.59,37.63,50600.0,30.1353,30.1753,30.0793,30.1113,50600.0
2006-05-17 12:00:00,37.65,37.77,37.56,37.62,56300.0,30.1273,30.2234,30.0553,30.1033,56300.0
2006-05-17 12:10:00,37.64,37.76,37.62,37.75,35300.0,30.1193,30.2154,30.1033,30.2074,35300.0
2006-05-17 12:20:00,37.75,37.75,37.64,37.67,70300.0,30.2074,30.2074,30.1193,30.1433,70300.0
2006-05-17 12:30:00,37.68,37.72,37.67,37.72,16800.0,30.1513,30.1834,30.1433,30.1834,16800.0
2006-05-17 12:40:00,37.74,37.85,37.65,37.7,15100.0,30.1994,30.2874,30.1273,30.1673,15100.0
2006-05-17 12:50:00,37.68,37.7,37.63,37.65,5400.0,30.1513,30.1673,30.1113,30.1273,5400.0
2006-05-17 13:00:00,37.69,37.75,37.67,37.69,14600.0,30.1593,30.2074,30.1433,30.1593,14600.0
2006-05-17 13:10:00,37.7,37.77,37.66,37.71,37700.0,30.1673,30.2234,30.1353,30.1753,37700.0
2006-05-17 13:20:00,37.73,37.73,37.67,37.68,9400.0,30.1914,30.1914,30.1433,30.1513,9400.0
2006-05-17 13:30:00,37.68,37.74,37.66,37.72,11800.0,30.1513,30.1994,30.1353,30.1834,11800.0
2006-05-17 13:40:00,37.69,37.74,37.66,37.74,10600.0,30.1593,30.1994,30.1353,30.1994,10600.0
2006-05-17 13:50:00,37.74,37.88,37.74,37.88,10700.0,30.1994,30.3114,30.1994,30.3114,10700.0
2006-05-17 14:00:00,37.87,37.93,37.86,37.92,26700.0,30.3034,30.3514,30.2954,30.3434,26700.0
2006-05-17 14:10:00,37.92,37.92,37.8,37.82,38600.0,30.3434,30.3434,30.2474,30.2634,38600.0
2006-05-17 14:20:00,37.83,37.88,37.82,37.87,15200.0,30.2714,30.3114,30.2634,30.3034,15200.0
2006-05-17 14:30:00,37.88,37.91,37.73,37.76,25900.0,30.3114,30.3354,30.1914,30.2154,25900.0
2006-05-17 14:40:00,37.76,37.83,37.71,37.74,29800.0,30.2154,30.2714,30.1753,30.1994,29800.0
2006-05-17 14:50:00,37.73,37.87,37.7,37.77,37700.0,30.1914,30.3034,30.1673,30.2234,37700.0
2006-05-17 15:00:00,37.77,37.9,37.75,37.87,29600.0,30.2234,30.3274,30.2074,30.3034,29600.0
2006-05-17 15:10:00,37.88,37.9,37.8,37.81,15500.0,30.3114,30.3274,30.2474,30.2554,15500.0
2006-05-17 15:20:00,37.81,37.88,37.8,37.82,21200.0,30.2554,30.3114,30.2474,30.2634,21200.0
2006-05-17 15:30:00,37.82,37.86,37.8,37.86,31200.0,30.2634,30.2954,30.2474,30.2954,31200.0
2006-05-17 15:40:00,37.85,37.86,37.7,37.72,25700.0,30.2874,30.2954,30.1673,30.1834,25700.0
2006-05-17 15:50:00,37.72,37.74,37.67,37.74,70500.0,30.1834,30.1994,30.1433,30.1994,70500.0
2006-05-18 09:30:00,37.63,37.77,37.63,37.74,22900.0,30.1113,30.2234,30.1113,30.1994,22900.0
2006-05-18 09:40:00,37.73,37.8,37.65,37.77,18500.0,30.1914,30.2474,30.1273,30.2234,18500.0
2006-05-18 09:50:00,37.79,37.83,37.7,37.8,12900.0,30.2394,30.2714,30.1673,30.2474,12900.0
2006-05-18 10:00:00,37.75,37.9,37.74,37.9,11600.0,30.2074,30.3274,30.1994,30.3274,11600.0
2006-05-18 10:10:00,37.87,37.96,37.83,37.96,15200.0,30.3034,30.3754,30.2714,30.3754,15200.0
2006-05-18 10:20:00,37.97,38.04,37.95,37.97,9300.0,30.3834,30.4394,30.3674,30.3834,9300.0
2006-05-18 10:30:00,37.97,38.02,37.93,37.97,16500.0,30.3834,30.4234,30.3514,30.3834,16500.0
2006-05-18 10:40:00,37.98,37.98,37.93,37.96,9600.0,30.3914,30.3914,30.3514,30.3754,9600.0
2006-05-18 10:50:00,37.96,37.96,37.86,37.88,13100.0,30.3754,30.3754,30.2954,30.3114,13100.0
2006-05-18 11:00:00,37.87,37.88,37.7,37.75,12700.0,30.3034,30.3114,30.1673,30.2074,12700.0
2006-05-18 11:10:00,37.75,37.76,37.61,37.66,13000.0,30.2074,30.2154,30.0953,30.1353,13000.0
2006-05-18 11:20:00,37.66,37.91,37.66,37.9,6600.0,30.1353,30.3354,30.1353,30.3274,6600.0
2006-05-18 11:30:00,37.9,38.01,37.89,38.01,13100.0,30.3274,30.4154,30.3194,30.4154,13100.0
2006-05-18 11:40:00,38.01,38.05,38.0,38.0,4700.0,30.4154,30.4474,30.4074,30.4074,4700.0
2006-05-18 11:50:00,38.0,38.03,37.94,37.99,47000.0,30.4074,30.4314,30.3594,30.3994,47000.0
2006-05-18 12:00:00,37.99,38.2,37.99,38.19,19200.0,30.3994,30.5674,30.3994,30.5594,19200.0
2006-05-18 12:10:00,38.18,38.21,38.07,38.07,8700.0,30.5514,30.5754,30.4634,30.4634,8700.0
2006-05-18 12:20:00,38.06,38.06,37.99,38.05,18700.0,30.4554,30.4554,30.3994,30.4474,18700.0
2006-05-18 12:30:00,38.05,38.13,38.05,38.11,7400.0,30.4474,30.5114,30.4474,30.4954,7400.0
2006-05-18 12:40:00,38.07,38.11,38.05,38.07,11300.0,30.4634,30.4954,30.4474,30.4634,11300.0
2006-05-18 12:50:00,38.07,38.14,38.05,38.1,6000.0,30.4634,30.5194,30.4474,30.4874,6000.0
2006-05-18 13:00:00,38.08,38.09,38.05,38.08,6200.0,30.4714,30.4794,30.4474,30.4714,6200.0
2006-05-18 13:10:00,38.06,38.08,38.05,38.07,17900.0,30.4554,30.4714,30.4474,30.4634,17900.0
2006-05-18 13:20:00,38.06,38.12,38.05,38.1,5000.0,30.4554,30.5034,30.4474,30.4874,5000.0
2006-05-18 13:30:00,38.09,38.13,38.07,38.13,9200.0,30.4794,30.5114,30.4634,30.5114,9200.0
2006-05-18 13:40:00,38.11,38.11,38.05,38.07,17000.0,30.4954,30.4954,30.4474,30.4634,17000.0
2006-05-18 13:50:00,38.06,38.08,38.05,38.06,9800.0,30.4554,30.4714,30.4474,30.4554,9800.0
2006-05-18 14:00:00,38.07,38.07,38.0,38.01,18200.0,30.4634,30.4634,30.4074,30.4154,18200.0
2006-05-18 14:10:00,38.01,38.02,38.0,38.0,19900.0,30.4154,30.4234,30.4074,30.4074,19900.0
2006-05-18 14:20:00,38.01,38.03,38.0,38.0,17700.0,30.4154,30.4314,30.4074,30.4074,17700.0
2006-05-18 14:30:00,38.01,38.09,38.0,38.09,14500.0,30.4154,30.4794,30.4074,30.4794,14500.0
2006-05-18 14:40:00,38.09,38.09,38.05,38.05,15700.0,30.4794,30.4794,30.4474,30.4474,15700.0
2006-05-18 14:50:00,38.06,38.07,38.0,38.01,37800.0,30.4554,30.4634,30.4074,30.4154,37800.0
2006-05-18 15:00:00,38.02,38.08,38.01,38.04,8500.0,30.4234,30.4714,30.4154,30.4394,8500.0
2006-05-18 15:10:00,38.04,38.06,38.0,38.0,14900.0,30.4394,30.4554,30.4074,30.4074,14900.0
2006-05-18 15:20:00,38.01,38.01,37.95,37.97,28300.0,30.4154,30.4154,30.3674,30.3834,28300.0
2006-05-18 15:30:00,37.98,38.06,37.95,37.96,13800.0,30.3914,30.4554,30.3674,30.3754,13800.0
2006-05-18 15:40:00,37.96,37.96,37.82,37.85,24700.0,30.3754,30.3754,30.2634,30.2874,24700.0
2006-05-18 15:50:00,37.85,37.89,37.82,37.83,31400.0,30.2874,30.3194,30.2634,30.2714,31400.0
2006-05-19 09:30:00,37.84,37.84,37.65,37.69,88700.0,30.2794,30.2794,30.1273,30.1593,88700.0
2006-05-19 09:40:00,37.67,37.7,37.57,37.57,15600.0,30.1433,30.1673,30.0633,30.0633,15600.0
2006-05-19 09:50:00,37.55,37.63,37.46,37.61,13400.0,30.0473,30.1113,29.9753,30.0953,13400.0
2006-05-19 10:00:00,37.61,37.68,37.55,37.56,15700.0,30.0953,30.1513,30.0473,30.0553,15700.0
2006-05-19 10:10:00,37.56,37.63,37.54,37.63,20100.0,30.0553,30.1113,30.0393,30.1113,20100.0
2006-05-19 10:20:00,37.6,37.73,37.59,37.73,20900.0,30.0873,30.1914,30.0793,30.1914,20900.0
2006-05-19 10:30:00,37.73,37.87,37.73,37.87,29600.0,30.1914,30.3034,30.1914,30.3034,29600.0
2006-05-19 10:40:00,37.89,37.93,37.81,37.82,16100.0,30.3194,30.3514,30.2554,30.2634,16100.0
2006-05-19 10:50:00,37.82,37.85,37.74,37.75,7500.0,30.2634,30.2874,30.1994,30.2074,7500.0
2006-05-19 11:00:00,37.75,37.76,37.66,37.67,14600.0,30.2074,30.2154,30.1353,30.1433,14600.0
2006-05-19 11:10:00,37.64,37.65,37.6,37.62,37700.0,30.1193,30.1273,30.0873,30.1033,37700.0
2006-05-19 11:20:00,37.62,37.85,37.62,37.8,37800.0,30.1033,30.2874,30.1033,30.2474,37800.0
2006-05-19 11:30:00,37.77,37.98,37.74,37.84,122900.0,30.2234,30.3914,30.1994,30.2794,122900.0
2006-05-19 11:40:00,37.84,37.86,37.77,37.82,15600.0,30.2794,30.2954,30.2234,30.2634,15600.0
2006-05-19 11:50:00,37.79,37.81,37.75,37.81,25400.0,30.2394,30.2554,30.2074,30.2554,25400.0
2006-05-19 12:00:00,37.84,37.99,37.83,37.97,30700.0,30.2794,30.3994,30.2714,30.3834,30700.0
2006-05-19 12:10:00,37.97,38.07,37.96,38.03,22100.0,30.3834,30.4634,30.3754,30.4314,22100.0
2006-05-19 12:20:00,38.0,38.07,37.95,38.07,33600.0,30.4074,30.4634,30.3674,30.4634,33600.0
2006-05-19 12:30:00,38.06,38.11,38.02,38.09,24300.0,30.4554,30.4954,30.4234,30.4794,24300.0
2006-05-19 12:40:00,38.09,38.18,38.04,38.06,42300.0,30.4794,30.5514,30.4394,30.4554,42300.0
2006-05-19 12:50:00,38.06,38.14,38.0,38.09,28600.0,30.4554,30.5194,30.4074,30.4794,28600.0
2006-05-19 13:00:00,38.08,38.12,37.99,38.01,41200.0,30.4714,30.5034,30.3994,30.4154,41200.0
2006-05-19 13:10:00,38.0,38.13,38.0,38.1,7800.0,30.4074,30.5114,30.4074,30.4874,7800.0
2006-05-19 13:20:00,38.1,38.24,38.07,38.2,41400.0,30.4874,30.5995,30.4634,30.5674,41400.0
2006-05-19 13:30:00,38.16,38.21,38.08,38.16,63300.0,30.5354,30.5754,30.4714,30.5354,63300.0
2006-05-19 13:40:00,38.16,38.36,38.11,38.31,40500.0,30.5354,30.6955,30.4954,30.6555,40500.0
2006-05-19 13:50:00,38.31,38.44,38.27,38.37,36800.0,30.6555,30.7595,30.6235,30.7035,36800.0
2006-05-19 14:00:00,38.4,38.41,38.4,38.4,13300.0,30.7275,30.7355,30.7275,30.7275,13300.0
2006-05-19 14:10:00,38.4,38.44,38.4,38.41,43500.0,30.7275,30.7595,30.7275,30.7355,43500.0
2006-05-19 14:20:00,38.41,38.41,38.35,38.35,7400.0,30.7355,30.7355,30.6875,30.6875,7400.0
2006-05-19 14:30:00,38.33,38.36,38.29,38.29,38800.0,30.6715,30.6955,30.6395,30.6395,38800.0
2006-05-19 14:40:00,38.29,38.3,38.2,38.21,16200.0,30.6395,30.6475,30.5674,30.5754,16200.0
2006-05-19 14:50:00,38.21,38.21,38.12,38.13,12300.0,30.5754,30.5754,30.5034,30.5114,12300.0
2006-05-19 15:00:00,38.12,38.13,38.1,38.11,25000.0,30.5034,30.5114,30.4874,30.4954,25000.0
2006-05-19 15:10:00,38.11,38.11,38.0,38.01,18200.0,30.4954,30.4954,30.4074,30.4154,18200.0
2006-05-19 15:20:00,38.01,38.06,38.0,38.03,32500.0,30.4154,30.4554,30.4074,30.4314,32500.0
2006-05-19 15:30:00,38.03,38.05,37.92,37.92,23900.0,30.4314,30.4474,30.3434,30.3434,23900.0
2006-05-19 15:40:00,37.92,38.12,37.92,38.07,24000.0,30.3434,30.5034,30.3434,30.4634,24000.0
2006-05-19 15:50:00,38.07,38.12,38.05,38.05,28200.0,30.4634,30.5034,30.4474,30.4474,28200.0
2006-05-22 09:30:00,38.0,38.17,37.83,37.88,31300.0,30.4074,30.5434,30.2714,30.3114,31300.0
2006-05-22 09:40:00,37.88,38.0,37.8,37.81,13400.0,30.3114,30.4074,30.2474,30.2554,13400.0
2006-05-22 09:50:00,37.8,37.86,37.66,37.67,20900.0,30.2474,30.2954,30.1353,30.1433,20900.0
2006-05-22 10:00:00,37.67,37.71,37.6,37.6,14300.0,30.1433,30.1753,30.0873,30.0873,14300.0
2006-05-22 10:10:00,37.6,37.61,37.53,37.58,6100.0,30.0873,30.0953,30.0313,30.0713,6100.0
2006-05-22 10:20:00,37.58,37.62,37.52,37.58,23000.0,30.0713,30.1033,30.0233,30.0713,23000.0
2006-05-22 10:30:00,37.57,37.67,37.56,37.65,12800.0,30.0633,30.1433,30.0553,30.1273,12800.0
2006-05-22 10:40:00,37.63,37.64,37.56,37.56,11300.0,30.1113,30.1193,30.0553,30.0553,11300.0
2006-05-22 10:50:00,37.56,37.56,37.5,37.5,16400.0,30.0553,30.0553,30.0073,30.0073,16400.0
2006-05-22 11:00:00,37.49,37.49,37.37,37.38,17800.0,29.9993,29.9993,29.9033,29.9113,17800.0
2006-05-22 11:10:00,37.39,37.4,37.25,37.29,34100.0,29.9193,29.9273,29.8073,29.8393,34100.0
2006-05-22 11:20:00,37.29,37.4,37.27,37.32,16800.0,29.8393,29.9273,29.8233,29.8633,16800.0
2006-05-22 11:30:00,37.34,37.43,37.31,37.32,15400.0,29.8793,29.9513,29.8553,29.8633,15400.0
2006-05-22 11:40:00,37.32,37.32,37.14,37.15,16300.0,29.8633,29.8633,29.7192,29.7272,16300.0
2006-05-22 11:50:00,37.13,37.18,37.0,37.12,27100.0,29.7112,29.7512,29.6072,29.7032,27100.0
2006-05-22 12:00:00,37.11,37.29,37.09,37.21,28400.0,29.6952,29.8393,29.6792,29.7753,28400.0
2006-05-22 12:10:00,37.23,37.28,37.18,37.19,14200.0,29.7913,29.8313,29.7512,29.7592,14200.0
2006-05-22 12:20:00,37.19,37.21,37.09,37.18,18200.0,29.7592,29.7753,29.6792,29.7512,18200.0
2006-05-22 12:30:00,37.19,37.35,37.17,37.31,49300.0,29.7592,29.8873,29.7432,29.8553,49300.0
2006-05-22 12:40:00,37.31,37.52,37.3,37.47,18100.0,29.8553,30.0233,29.8473,29.9833,18100.0
2006-05-22 12:50:00,37.49,37.57,37.45,37.51,25300.0,29.9993,30.0633,29.9673,30.0153,25300.0
2006-05-22 13:00:00,37.52,37.63,37.48,37.6,27800.0,30.0233,30.1113,29.9913,30.0873,27800.0
2006-05-22 13:10:00,37.6,37.71,37.6,37.7,17000.0,30.0873,30.1753,30.0873,30.1673,17000.0
2006-05-22 13:20:00,37.7,37.82,37.69,37.82,20100.0,30.1673,30.2634,30.1593,30.2634,20100.0
2006-05-22 13:30:00,37.82,37.83,37.79,37.81,26600.0,30.2634,30.2714,30.2394,30.2554,26600.0
2006-05-22 13:40:00,37.8,37.83,37.74,37.75,15100.0,30.2474,30.2714,30.1994,30.2074,15100.0
2006-05-22 13:50:00,37.74,37.8,37.74,37.76,13600.0,30.1994,30.2474,30.1994,30.2154,13600.0
2006-05-22 14:00:00,37.75,37.76,37.65,37.69,26300.0,30.2074,30.2154,30.1273,30.1593,26300.0
2006-05-22 14:10:00,37.7,37.95,37.7,37.95,23000.0,30.1673,30.3674,30.1673,30.3674,23000.0
2006-05-22 14:20:00,37.95,38.0,37.88,38.0,45100.0,30.3674,30.4074,30.3114,30.4074,45100.0
2006-05-22 14:30:00,38.0,38.01,37.95,38.0,33100.0,30.4074,30.4154,30.3674,30.4074,33100.0
2006-05-22 14:40:00,37.95,37.96,37.92,37.94,15100.0,30.3674,30.3754,30.3434,30.3594,15100.0
2006-05-22 14:50:00,37.94,38.01,37.94,38.01,26000.0,30.3594,30.4154,30.3594,30.4154,26000.0
2006-05-22 15:00:00,38.0,38.13,37.96,38.13,34900.0,30.4074,30.5114,30.3754,30.5114,34900.0
2006-05-22 15:10:00,38.13,38.15,38.03,38.09,20200.0,30.5114,30.5274,30.4314,30.4794,20200.0
2006-05-22 15:20:00,38.09,38.22,38.08,38.22,21800.0,30.4794,30.5834,30.4714,30.5834,21800.0
2006-05-22 15:30:00,38.25,38.33,38.22,38.29,35100.0,30.6075,30.6715,30.5834,30.6395,35100.0
2006-05-22 15:40:00,38.29,38.3,38.08,38.09,14700.0,30.6395,30.6475,30.4714,30.4794,14700.0
2006-05-22 15:50:00,38.07,38.09,37.99,38.0,36700.0,30.4634,30.4794,30.3994,30.4074,36700.0
2006-05-23 09:30:00,38.4,38.4,38.19,38.23,48400.0,30.7275,30.7275,30.5594,30.5915,48400.0
2006-05-23 09:40:00,38.22,38.4,38.1,38.27,29100.0,30.5834,30.7275,30.4874,30.6235,29100.0
2006-05-23 09:50:00,38.25,38.26,38.12,38.19,9600.0,30.6075,30.6155,30.5034,30.5594,9600.0
2006-05-23 10:00:00,38.18,38.18,38.01,38.06,10800.0,30.5514,30.5514,30.4154,30.4554,10800.0
2006-05-23 10:10:00,38.08,38.19,38.04,38.18,11600.0,30.4714,30.5594,30.4394,30.5514,11600.0
2006-05-23 10:20:00,38.18,38.2,38.1,38.11,7700.0,30.5514,30.5674,30.4874,30.4954,7700.0
2006-05-23 10:30:00,38.12,38.2,38.11,38.16,6200.0,30.5034,30.5674,30.4954,30.5354,6200.0
2006-05-23 10:40:00,38.16,38.17,38.02,38.03,18200.0,30.5354,30.5434,30.4234,30.4314,18200.0
2006-05-23 10:50:00,38.01,38.07,37.99,38.04,7000.0,30.4154,30.4634,30.3994,30.4394,7000.0
2006-05-23 11:00:00,38.03,38.04,37.93,37.93,10600.0,30.4314,30.4394,30.3514,30.3514,10600.0
2006-05-23 11:10:00,37.92,38.09,37.91,38.09,16700.0,30.3434,30.4794,30.3354,30.4794,16700.0
2006-05-23 11:20:00,38.04,38.05,37.99,38.01,4200.0,30.4394,30.4474,30.3994,30.4154,4200.0
2006-05-23 11:30:00,38.01,38.07,38.01,38.03,22700.0,30.4154,30.4634,30.4154,30.4314,22700.0
2006-05-23 11:40:00,38.03,38.03,37.86,37.89,22300.0,30.4314,30.4314,30.2954,30.3194,22300.0
2006-05-23 11:50:00,37.89,37.89,37.76,37.79,13000.0,30.3194,30.3194,30.2154,30.2394,13000.0
2006-05-23 12:00:00,37.77,37.8,37.75,37.76,11600.0,30.2234,30.2474,30.2074,30.2154,11600.0
2006-05-23 12:10:00,37.76,37.87,37.76,37.86,3600.0,30.2154,30.3034,30.2154,30.2954,3600.0
2006-05-23 12:20:00,37.85,37.85,37.8,37.81,5600.0,30.2874,30.2874,30.2474,30.2554,5600.0
2006-05-23 12:30:00,37.79,37.8,37.73,37.78,7600.0,30.2394,30.2474,30.1914,30.2314,7600.0
2006-05-23 12:40:00,37.76,37.8,37.73,37.77,3500.0,30.2154,30.2474,30.1914,30.2234,3500.0
2006-05-23 12:50:00,37.78,37.8,37.73,37.74,5500.0,30.2314,30.2474,30.1914,30.1994,5500.0
2006-05-23 13:00:00,37.72,37.8,37.72,37.76,11200.0,30.1834,30.2474,30.1834,30.2154,11200.0
2006-05-23 13:10:00,37.76,37.79,37.75,37.79,7200.0,30.2154,30.2394,30.2074,30.2394,7200.0
2006-05-23 13:20:00,37.79,37.8,37.76,37.77,4000.0,30.2394,30.2474,30.2154,30.2234,4000.0
2006-05-23 13:30:00,37.8,37.85,37.78,37.85,5800.0,30.2474,30.2874,30.2314,30.2874,5800.0
2006-05-23 13:40:00,37.83,37.84,37.81,37.81,7700.0,30.2714,30.2794,30.2554,30.2554,7700.0
2006-05-23 13:50:00,37.81,37.82,37.8,37.81,17500.0,30.2554,30.2634,30.2474,30.2554,17500.0
2006-05-23 14:00:00,37.79,37.9,37.79,37.9,66200.0,30.2394,30.3274,30.2394,30.3274,66200.0
2006-05-23 14:10:00,37.89,37.9,37.83,37.84,26200.0,30.3194,30.3274,30.2714,30.2794,26200.0
2006-05-23 14:20:00,37.84,37.91,37.84,37.89,16000.0,30.2794,30.3354,30.2794,30.3194,16000.0
2006-05-23 14:30:00,37.87,37.93,37.86,37.89,13000.0,30.3034,30.3514,30.2954,30.3194,13000.0
2006-05-23 14:40:00,37.89,37.89,37.83,37.83,15900.0,30.3194,30.3194,30.2714,30.2714,15900.0
2006-05-23 14:50:00,37.83,37.85,37.8,37.82,15700.0,30.2714,30.2874,30.2474,30.2634,15700.0
2006-05-23 15:00:00,37.85,37.85,37.77,37.81,37000.0,30.2874,30.2874,30.2234,30.2554,37000.0
2006-05-23 15:10:00,37.81,37.84,37.76,37.78,13200.0,30.2554,30.2794,30.2154,30.2314,13200.0
2006-05-23 15:20:00,37.79,37.79,37.7,37.7,15300.0,30.2394,30.2394,30.1673,30.1673,15300.0
2006-05-23 15:30:00,37.7,37.8,37.64,37.78,32800.0,30.1673,30.2474,30.1193,30.2314,32800.0
2006-05-23 15:40:00,37.76,37.77,37.51,37.57,28600.0,30.2154,30.2234,30.0153,30.0633,28600.0
2006-05-23 15:50:00,37.57,37.62,37.5,37.55,38900.0,30.0633,30.1033,30.0073,30.0473,38900.0
2006-05-24 09:30:00,37.5,37.52,37.3,37.44,17600.0,30.0073,30.0233,29.8473,29.9593,17600.0
2006-05-24 09:40:00,37.4,37.44,37.33,37.44,14000.0,29.9273,29.9593,29.8713,29.9593,14000.0
2006-05-24 09:50:00,37.5,37.65,37.38,37.64,15700.0,30.0073,30.1273,29.9113,30.1193,15700.0
2006-05-24 10:00:00,37.62,37.8,37.55,37.79,26200.0,30.1033,30.2474,30.0473,30.2394,26200.0
2006-05-24 10:10:00,37.77,37.77,37.71,37.77,7200.0,30.2234,30.2234,30.1753,30.2234,7200.0
2006-05-24 10:20:00,37.77,37.94,37.77,37.94,11200.0,30.2234,30.3594,30.2234,30.3594,11200.0
2006-05-24 10:30:00,37.94,38.0,37.84,37.99,15500.0,30.3594,30.4074,30.2794,30.3994,15500.0
2006-05-24 10:40:00,37.98,37.99,37.89,37.91,13700.0,30.3914,30.3994,30.3194,30.3354,13700.0
2006-05-24 10:50:00,37.91,38.04,37.91,37.98,18300.0,30.3354,30.4394,30.3354,30.3914,18300.0
2006-05-24 11:00:00,37.92,37.92,37.85,37.9,5900.0,30.3434,30.3434,30.2874,30.3274,5900.0
2006-05-24 11:10:00,37.88,37.94,37.88,37.92,5700.0,30.3114,30.3594,30.3114,30.3434,5700.0
2006-05-24 11:20:00,37.89,37.93,37.8,37.83,11800.0,30.3194,30.3514,30.2474,30.2714,11800.0
2006-05-24 11:30:00,37.79,37.8,37.72,37.74,22100.0,30.2394,30.2474,30.1834,30.1994,22100.0
2006-05-24 11:40:00,37.73,37.84,37.72,37.82,9200.0,30.1914,30.2794,30.1834,30.2634,9200.0
2006-05-24 11:50:00,37.82,37.88,37.77,37.78,10900.0,30.2634,30.3114,30.2234,30.2314,10900.0
2006-05-24 12:00:00,37.8,37.84,37.75,37.83,10200.0,30.2474,30.2794,30.2074,30.2714,10200.0
2006-05-24 12:10:00,37.83,37.85,37.72,37.75,8500.0,30.2714,30.2874,30.1834,30.2074,8500.0
2006-05-24 12:20:00,37.78,37.78,37.67,37.67,14900.0,30.2314,30.2314,30.1433,30.1433,14900.0
2006-05-24 12:30:00,37.64,37.64,37.58,37.59,9400.0,30.1193,30.1193,30.0713,30.0793,9400.0
2006-05-24 12:40:00,37.58,37.58,37.38,37.46,21900.0,30.0713,30.0713,29.9113,29.9753,21900.0
2006-05-24 12:50:00,37.45,37.59,37.42,37.45,9200.0,29.9673,30.0793,29.9433,29.9673,9200.0
2006-05-24 13:00:00,37.46,37.49,37.37,37.45,21100.0,29.9753,29.9993,29.9033,29.9673,21100.0
2006-05-24 13:10:00,37.46,37.59,37.38,37.42,25000.0,29.9753,30.0793,29.9113,29.9433,25000.0
2006-05-24 13:20:00,37.42,37.56,37.42,37.43,18000.0,29.9433,30.0553,29.9433,29.9513,18000.0
2006-05-24 13:30:00,37.42,37.53,37.39,37.53,20000.0,29.9433,30.0313,29.9193,30.0313,20000.0
2006-05-24 13:40:00,37.52,37.66,37.39,37.54,24900.0,30.0233,30.1353,29.9193,30.0393,24900.0
2006-05-24 13:50:00,37.55,37.6,37.46,37.51,26900.0,30.0473,30.0873,29.9753,30.0153,26900.0
2006-05-24 14:00:00,37.53,37.56,37.43,37.43,15000.0,30.0313,30.0553,29.9513,29.9513,15000.0
2006-05-24 14:10:00,37.49,37.64,37.41,37.55,11500.0,29.9993,30.1193,29.9353,30.0473,11500.0
2006-05-24 14:20:00,37.53,37.54,37.39,37.42,15800.0,30.0313,30.0393,29.9193,29.9433,15800.0
2006-05-24 14:30:00,37.42,37.7,37.38,37.7,15000.0,29.9433,30.1673,29.9113,30.1673,15000.0
2006-05-24 14:40:00,37.67,37.77,37.65,37.71,29900.0,30.1433,30.2234,30.1273,30.1753,29900.0
2006-05-24 14:50:00,37.71,37.76,37.59,37.7,13400.0,30.1753,30.2154,30.0793,30.1673,13400.0
2006-05-24 15:00:00,37.7,37.79,37.58,37.6,13800.0,30.1673,30.2394,30.0713,30.0873,13800.0
2006-05-24 15:10:00,37.63,37.7,37.55,37.67,22000.0,30.1113,30.1673,30.0473,30.1433,22000.0
2006-05-24 15:20:00,37.68,37.73,37.64,37.7,22100.0,30.1513,30.1914,30.1193,30.1673,22100.0
2006-05-24 15:30:00,37.71,37.88,37.7,37.88,33600.0,30.1753,30.3114,30.1673,30.3114,33600.0
2006-05-24 15:40:00,37.88,37.95,37.84,37.95,28000.0,30.3114,30.3674,30.2794,30.3674,28000.0
2006-05-24 15:50:00,37.95,37.96,37.83,37.84,34000.0,30.3674,30.3754,30.2714,30.2794,34000.0
2006-05-25 09:30:00,37.95,38.0,37.87,37.94,11900.0,30.3674,30.4074,30.3034,30.3594,11900.0
2006-05-25 09:40:00,37.87,38.17,37.83,38.12,11600.0,30.3034,30.5434,30.2714,30.5034,11600.0
2006-05-25 09:50:00,38.12,38.21,38.04,38.14,29200.0,30.5034,30.5754,30.4394,30.5194,29200.0
2006-05-25 10:00:00,38.14,38.19,38.04,38.04,18800.0,30.5194,30.5594,30.4394,30.4394,18800.0
2006-05-25 10:10:00,38.05,38.09,38.0,38.09,12400.0,30.4474,30.4794,30.4074,30.4794,12400.0
2006-05-25 10:20:00,38.08,38.17,38.0,38.13,39700.0,30.4714,30.5434,30.4074,30.5114,39700.0
2006-05-25 10:30:00,38.15,38.21,38.09,38.09,9900.0,30.5274,30.5754,30.4794,30.4794,9900.0
2006-05-25 10:40:00,38.09,38.16,38.09,38.15,4800.0,30.4794,30.5354,30.4794,30.5274,4800.0
2006-05-25 10:50:00,38.15,38.15,38.1,38.12,6300.0,30.5274,30.5274,30.4874,30.5034,6300.0
2006-05-25 11:00:00,38.12,38.14,38.1,38.14,3300.0,30.5034,30.5194,30.4874,30.5194,3300.0
2006-05-25 11:10:00,38.14,38.17,38.11,38.13,4500.0,30.5194,30.5434,30.4954,30.5114,4500.0
2006-05-25 11:20:00,38.12,38.16,38.07,38.15,4300.0,30.5034,30.5354,30.4634,30.5274,4300.0
2006-05-25 11:30:00,38.15,38.3,38.14,38.3,8800.0,30.5274,30.6475,30.5194,30.6475,8800.0
2006-05-25 11:40:00,38.28,38.4,38.28,38.34,12300.0,30.6315,30.7275,30.6315,30.6795,12300.0
2006-05-25 11:50:00,38.34,38.38,38.31,38.38,7600.0,30.6795,30.7115,30.6555,30.7115,7600.0
2006-05-25 12:00:00,38.38,38.39,38.3,38.31,7500.0,30.7115,30.7195,30.6475,30.6555,7500.0
2006-05-25 12:10:00,38.28,38.31,38.26,38.28,4900.0,30.6315,30.6555,30.6155,30.6315,4900.0
2006-05-25 12:20:00,38.25,38.29,38.25,38.26,10200.0,30.6075,30.6395,30.6075,30.6155,10200.0
2006-05-25 12:30:00,38.25,38.26,38.11,38.13,11700.0,30.6075,30.6155,30.4954,30.5114,11700.0
2006-05-25 12:40:00,38.12,38.16,38.11,38.13,4400.0,30.5034,30.5354,30.4954,30.5114,4400.0
2006-05-25 12:50:00,38.14,38.15,38.11,38.12,2700.0,30.5194,30.5274,30.4954,30.5034,2700.0
2006-05-25 13:00:00,38.11,38.16,38.07,38.09,4900.0,30.4954,30.5354,30.4634,30.4794,4900.0
2006-05-25 13:10:00,38.12,38.13,38.07,38.08,5900.0,30.5034,30.5114,30.4634,30.4714,5900.0
2006-05-25 13:20:00,38.08,38.09,38.05,38.05,3500.0,30.4714,30.4794,30.4474,30.4474,3500.0
2006-05-25 13:30:00,38.07,38.11,38.05,38.08,8500.0,30.4634,30.4954,30.4474,30.4714,8500.0
2006-05-25 13:40:00,38.08,38.17,38.08,38.14,7000.0,30.4714,30.5434,30.4714,30.5194,7000.0
2006-05-25 13:50:00,38.19,38.21,38.09,38.09,7400.0,30.5594,30.5754,30.4794,30.4794,7400.0
2006-05-25 14:00:00,38.09,38.13,38.06,38.1,6700.0,30.4794,30.5114,30.4554,30.4874,6700.0
2006-05-25 14:10:00,38.08,38.23,38.06,38.23,10900.0,30.4714,30.5915,30.4554,30.5915,10900.0
2006-05-25 14:20:00,38.23,38.26,38.16,38.17,7700.0,30.5915,30.6155,30.5354,30.5434,7700.0
2006-05-25 14:30:00,38.16,38.22,38.13,38.22,3300.0,30.5354,30.5834,30.5114,30.5834,3300.0
2006-05-25 14:40:00,38.21,38.25,38.21,38.23,7600.0,30.5754,30.6075,30.5754,30.5915,7600.0
2006-05-25 14:50:00,38.23,38.26,38.16,38.16,6400.0,30.5915,30.6155,30.5354,30.5354,6400.0
2006-05-25 15:00:00,38.16,38.16,38.09,38.09,5200.0,30.5354,30.5354,30.4794,30.4794,5200.0
2006-05-25 15:10:00,38.11,38.11,38.04,38.07,7600.0,30.4954,30.4954,30.4394,30.4634,7600.0
2006-05-25 15:20:00,38.07,38.21,38.07,38.16,9600.0,30.4634,30.5754,30.4634,30.5354,9600.0
2006-05-25 15:30:00,38.17,38.25,38.15,38.15,9400.0,30.5434,30.6075,30.5274,30.5274,9400.0
2006-05-25 15:40:00,38.14,38.15,38.11,38.11,1800.0,30.5194,30.5274,30.4954,30.4954,1800.0
2006-05-25 15:50:00,38.11,38.26,38.11,38.26,26000.0,30.4954,30.6155,30.4954,30.6155,26000.0
2006-05-26 09:30:00,38.26,38.4,38.25,38.38,18900.0,30.6155,30.7275,30.6075,30.7115,18900.0
2006-05-26 09:40:00,38.3,38.34,38.21,38.28,7000.0,30.6475,30.6795,30.5754,30.6315,7000.0
2006-05-26 09:50:00,38.28,38.39,38.25,38.35,6400.0,30.6315,30.7195,30.6075,30.6875,6400.0
2006-05-26 10:00:00,38.35,38.48,38.35,38.42,11900.0,30.6875,30.7915,30.6875,30.7435,11900.0
2006-05-26 10:10:00,38.41,38.45,38.37,38.37,3600.0,30.7355,30.7675,30.7035,30.7035,3600.0
2006-05-26 10:20:00,38.36,38.36,38.24,38.26,8600.0,30.6955,30.6955,30.5995,30.6155,8600.0
2006-05-26 10:30:00,38.26,38.27,38.11,38.12,10700.0,30.6155,30.6235,30.4954,30.5034,10700.0
2006-05-26 10:40:00,38.14,38.26,38.11,38.25,10300.0,30.5194,30.6155,30.4954,30.6075,10300.0
2006-05-26 10:50:00,38.2,38.28,38.2,38.25,12000.0,30.5674,30.6315,30.5674,30.6075,12000.0
2006-05-26 11:00:00,38.24,38.45,38.21,38.37,37100.0,30.5995,30.7675,30.5754,30.7035,37100.0
2006-05-26 11:10:00,38.37,38.5,38.37,38.48,20300.0,30.7035,30.8075,30.7035,30.7915,20300.0
2006-05-26 11:20:00,38.48,38.52,38.45,38.52,42000.0,30.7915,30.8235,30.7675,30.8235,42000.0
2006-05-26 11:30:00,38.53,38.57,38.49,38.51,11600.0,30.8315,30.8635,30.7995,30.8155,11600.0
2006-05-26 11:40:00,38.52,38.52,38.46,38.48,8300.0,30.8235,30.8235,30.7755,30.7915,8300.0
2006-05-26 11:50:00,38.49,38.6,38.46,38.58,10000.0,30.7995,30.8875,30.7755,30.8715,10000.0
2006-05-26 12:00:00,38.58,38.6,38.5,38.5,6200.0,30.8715,30.8875,30.8075,30.8075,6200.0
2006-05-26 12:10:00,38.5,38.5,38.42,38.42,3800.0,30.8075,30.8075,30.7435,30.7435,3800.0
2006-05-26 12:20:00,38.41,38.41,38.32,38.34,12800.0,30.7355,30.7355,30.6635,30.6795,12800.0
2006-05-26 12:30:00,38.33,38.35,38.32,38.34,5500.0,30.6715,30.6875,30.6635,30.6795,5500.0
2006-05-26 12:40:00,38.35,38.4,38.34,38.4,7300.0,30.6875,30.7275,30.6795,30.7275,7300.0
2006-05-26 12:50:00,38.4,38.41,38.38,38.39,4700.0,30.7275,30.7355,30.7115,30.7195,4700.0
2006-05-26 13:00:00,38.39,38.41,38.35,38.36,5300.0,30.7195,30.7355,30.6875,30.6955,5300.0
2006-05-26 13:10:00,38.34,38.35,38.32,38.34,3500.0,30.6795,30.6875,30.6635,30.6795,3500.0
2006-05-26 13:20:00,38.34,38.35,38.29,38.29,8000.0,30.6795,30.6875,30.6395,30.6395,8000.0
2006-05-26 13:30:00,38.29,38.29,38.25,38.26,10100.0,30.6395,30.6395,30.6075,30.6155,10100.0
2006-05-26 13:40:00,38.28,38.28,38.23,38.26,11500.0,30.6315,30.6315,30.5915,30.6155,11500.0
2006-05-26 13:50:00,38.26,38.29,38.23,38.27,8300.0,30.6155,30.6395,30.5915,30.6235,8300.0
2006-05-26 14:00:00,38.27,38.29,38.24,38.29,5900.0,30.6235,30.6395,30.5995,30.6395,5900.0
2006-05-26 14:10:00,38.29,38.29,38.27,38.29,11000.0,30.6395,30.6395,30.6235,30.6395,11000.0
2006-05-26 14:20:00,38.29,38.3,38.27,38.28,10500.0,30.6395,30.6475,30.6235,30.6315,10500.0
2006-05-26 14:30:00,38.29,38.3,38.28,38.3,13100.0,30.6395,30.6475,30.6315,30.6475,13100.0
2006-05-26 14:40:00,38.29,38.3,38.25,38.29,9800.0,30.6395,30.6475,30.6075,30.6395,9800.0
2006-05-26 14:50:00,38.29,38.3,38.27,38.3,14900.0,30.6395,30.6475,30.6235,30.6475,14900.0
2006-05-26 15:00:00,38.3,38.4,38.29,38.4,7900.0,30.6475,30.7275,30.6395,30.7275,7900.0
2006-05-26 15:10:00,38.4,38.47,38.37,38.47,17000.0,30.7275,30.7835,30.7035,30.7835,17000.0
2006-05-26 15:20:00,38.47,38.58,38.47,38.57,11100.0,30.7835,30.8715,30.7835,30.8635,11100.0
2006-05-26 15:30:00,38.56,38.58,38.52,38.56,14000.0,30.8555,30.8715,30.8235,30.8555,14000.0
2006-05-26 15:40:00,38.56,38.63,38.54,38.6,16500.0,30.8555,30.9115,30.8395,30.8875,16500.0
2006-05-26 15:50:00,38.6,38.6,38.54,38.55,23900.0,30.8875,30.8875,30.8395,30.8475,23900.0
2006-05-30 09:30:00,38.5,38.5,38.2,38.2,15500.0,30.8075,30.8075,30.5674,30.5674,15500.0
2006-05-30 09:40:00,38.2,38.2,37.86,37.91,13300.0,30.5674,30.5674,30.2954,30.3354,13300.0
2006-05-30 09:50:00,37.97,38.13,37.97,38.08,13600.0,30.3834,30.5114,30.3834,30.4714,13600.0
2006-05-30 10:00:00,38.08,38.09,37.9,37.94,11300.0,30.4714,30.4794,30.3274,30.3594,11300.0
2006-05-30 10:10:00,37.91,37.97,37.9,37.97,8100.0,30.3354,30.3834,30.3274,30.3834,8100.0
2006-05-30 10:20:00,37.95,38.5,37.95,38.03,11500.0,30.3674,30.8075,30.3674,30.4314,11500.0
2006-05-30 10:30:00,38.03,38.05,38.02,38.04,8400.0,30.4314,30.4474,30.4234,30.4394,8400.0
2006-05-30 10:40:00,38.04,38.23,38.04,38.22,12400.0,30.4394,30.5915,30.4394,30.5834,12400.0
2006-05-30 10:50:00,38.22,38.28,38.21,38.25,18100.0,30.5834,30.6315,30.5754,30.6075,18100.0
2006-05-30 11:00:00,38.25,38.3,38.2,38.3,12400.0,30.6075,30.6475,30.5674,30.6475,12400.0
2006-05-30 11:10:00,38.3,38.43,38.22,38.42,33000.0,30.6475,30.7515,30.5834,30.7435,33000.0
2006-05-30 11:20:00,38.42,38.42,38.36,38.39,17600.0,30.7435,30.7435,30.6955,30.7195,17600.0
2006-05-30 11:30:00,38.39,38.48,38.38,38.45,11800.0,30.7195,30.7915,30.7115,30.7675,11800.0
2006-05-30 11:40:00,38.45,38.49,38.44,38.49,18200.0,30.7675,30.7995,30.7595,30.7995,18200.0
2006-05-30 11:50:00,38.47,38.49,38.44,38.49,14100.0,30.7835,30.7995,30.7595,30.7995,14100.0
2006-05-30 12:00:00,38.49,38.5,38.44,38.46,20600.0,30.7995,30.8075,30.7595,30.7755,20600.0
2006-05-30 12:10:00,38.44,38.48,38.44,38.47,6000.0,30.7595,30.7915,30.7595,30.7835,6000.0
2006-05-30 12:20:00,38.47,38.5,38.46,38.5,13800.0,30.7835,30.8075,30.7755,30.8075,13800.0
2006-05-30 12:30:00,38.48,38.5,38.47,38.48,8300.0,30.7915,30.8075,30.7835,30.7915,8300.0
2006-05-30 12:40:00,38.48,38.53,38.48,38.49,5500.0,30.7915,30.8315,30.7915,30.7995,5500.0
2006-05-30 12:50:00,38.48,38.48,38.42,38.44,12600.0,30.7915,30.7915,30.7435,30.7595,12600.0
2006-05-30 13:00:00,38.44,38.49,38.42,38.48,4500.0,30.7595,30.7995,30.7435,30.7915,4500.0
2006-05-30 13:10:00,38.48,38.48,38.44,38.48,12800.0,30.7915,30.7915,30.7595,30.7915,12800.0
2006-05-30 13:20:00,38.47,38.47,38.42,38.46,16300.0,30.7835,30.7835,30.7435,30.7755,16300.0
2006-05-30 13:30:00,38.46,38.49,38.44,38.45,7300.0,30.7755,30.7995,30.7595,30.7675,7300.0
2006-05-30 13:40:00,38.44,38.45,38.42,38.42,5900.0,30.7595,30.7675,30.7435,30.7435,5900.0
2006-05-30 13:50:00,38.43,38.45,38.42,38.45,8400.0,30.7515,30.7675,30.7435,30.7675,8400.0
2006-05-30 14:00:00,38.45,38.46,38.44,38.44,20800.0,30.7675,30.7755,30.7595,30.7595,20800.0
2006-05-30 14:10:00,38.45,38.46,38.44,38.46,20500.0,30.7675,30.7755,30.7595,30.7755,20500.0
2006-05-30 14:20:00,38.46,38.48,38.45,38.47,28000.0,30.7755,30.7915,30.7675,30.7835,28000.0
2006-05-30 14:30:00,38.47,38.55,38.46,38.53,30400.0,30.7835,30.8475,30.7755,30.8315,30400.0
2006-05-30 14:40:00,38.53,38.55,38.51,38.53,9100.0,30.8315,30.8475,30.8155,30.8315,9100.0
2006-05-30 14:50:00,38.54,38.56,38.53,38.53,13000.0,30.8395,30.8555,30.8315,30.8315,13000.0
2006-05-30 15:00:00,38.53,38.53,38.46,38.46,7200.0,30.8315,30.8315,30.7755,30.7755,7200.0
2006-05-30 15:10:00,38.46,38.47,38.44,38.44,12400.0,30.7755,30.7835,30.7595,30.7595,12400.0
2006-05-30 15:20:00,38.43,38.44,38.4,38.42,9900.0,30.7515,30.7595,30.7275,30.7435,9900.0
2006-05-30 15:30:00,38.41,38.41,38.36,38.37,13600.0,30.7355,30.7355,30.6955,30.7035,13600.0
2006-05-30 15:40:00,38.37,38.37,38.32,38.34,18000.0,30.7035,30.7035,30.6635,30.6795,18000.0
2006-05-30 15:50:00,38.34,38.35,38.28,38.28,28500.0,30.6795,30.6875,30.6315,30.6315,28500.0
2006-05-31 09:30:00,38.37,38.46,38.37,38.45,9600.0,30.7035,30.7755,30.7035,30.7675,9600.0
2006-05-31 09:40:00,38.43,38.52,38.43,38.52,8400.0,30.7515,30.8235,30.7515,30.8235,8400.0
2006-05-31 09:50:00,38.51,38.51,38.48,38.49,8000.0,30.8155,30.8155,30.7915,30.7995,8000.0
2006-05-31 10:00:00,38.49,38.49,38.45,38.46,10200.0,30.7995,30.7995,30.7675,30.7755,10200.0
2006-05-31 10:10:00,38.47,38.6,38.47,38.55,15600.0,30.7835,30.8875,30.7835,30.8475,15600.0
2006-05-31 10:20:00,38.53,38.67,38.51,38.67,8700.0,30.8315,30.9435,30.8155,30.9435,8700.0
2006-05-31 10:30:00,38.64,38.75,38.64,38.74,16600.0,30.9195,31.0076,30.9195,30.9995,16600.0
2006-05-31 10:40:00,38.73,38.75,38.69,38.73,10100.0,30.9915,31.0076,30.9595,30.9915,10100.0
2006-05-31 10:50:00,38.73,38.8,38.73,38.73,11100.0,30.9915,31.0476,30.9915,30.9915,11100.0
2006-05-31 11:00:00,38.72,38.75,38.67,38.67,5400.0,30.9835,31.0076,30.9435,30.9435,5400.0
2006-05-31 11:10:00,38.67,38.67,38.6,38.61,10200.0,30.9435,30.9435,30.8875,30.8955,10200.0
2006-05-31 11:20:00,38.61,38.74,38.6,38.7,14600.0,30.8955,30.9995,30.8875,30.9675,14600.0
2006-05-31 11:30:00,38.73,38.74,38.66,38.66,7800.0,30.9915,30.9995,30.9355,30.9355,7800.0
2006-05-31 11:40:00,38.66,38.66,38.56,38.61,15800.0,30.9355,30.9355,30.8555,30.8955,15800.0
2006-05-31 11:50:00,38.58,38.61,38.53,38.58,10100.0,30.8715,30.8955,30.8315,30.8715,10100.0
2006-05-31 12:00:00,38.58,38.59,38.51,38.51,4900.0,30.8715,30.8795,30.8155,30.8155,4900.0
2006-05-31 12:10:00,38.5,38.59,38.5,38.58,8700.0,30.8075,30.8795,30.8075,30.8715,8700.0
2006-05-31 12:20:00,38.58,38.58,38.53,38.53,2600.0,30.8715,30.8715,30.8315,30.8315,2600.0
2006-05-31 12:30:00,38.53,38.53,38.5,38.5,2900.0,30.8315,30.8315,30.8075,30.8075,2900.0
2006-05-31 12:40:00,38.49,38.49,38.46,38.46,4000.0,30.7995,30.7995,30.7755,30.7755,4000.0
2006-05-31 12:50:00,38.48,38.48,38.41,38.41,9800.0,30.7915,30.7915,30.7355,30.7355,9800.0
2006-05-31 13:00:00,38.41,38.46,38.4,38.43,15700.0,30.7355,30.7755,30.7275,30.7515,15700.0
2006-05-31 13:10:00,38.44,38.46,38.42,38.46,11400.0,30.7595,30.7755,30.7435,30.7755,11400.0
2006-05-31 13:20:00,38.46,38.62,38.46,38.6,16200.0,30.7755,30.9035,30.7755,30.8875,16200.0
2006-05-31 13:30:00,38.61,38.64,38.54,38.58,15400.0,30.8955,30.9195,30.8395,30.8715,15400.0
2006-05-31 13:40:00,38.56,38.61,38.53,38.53,9600.0,30.8555,30.8955,30.8315,30.8315,9600.0
2006-05-31 13:50:00,38.53,38.54,38.45,38.45,6800.0,30.8315,30.8395,30.7675,30.7675,6800.0
2006-05-31 14:00:00,38.48,38.52,38.32,38.47,24200.0,30.7915,30.8235,30.6635,30.7835,24200.0
2006-05-31 14:10:00,38.49,38.49,38.25,38.29,17300.0,30.7995,30.7995,30.6075,30.6395,17300.0
2006-05-31 14:20:00,38.26,38.39,38.22,38.28,15600.0,30.6155,30.7195,30.5834,30.6315,15600.0
2006-05-31 14:30:00,38.33,38.46,38.33,38.46,15800.0,30.6715,30.7755,30.6715,30.7755,15800.0
2006-05-31 14:40:00,38.45,38.47,38.39,38.43,13500.0,30.7675,30.7835,30.7195,30.7515,13500.0
2006-05-31 14:50:00,38.44,38.48,38.4,38.45,13400.0,30.7595,30.7915,30.7275,30.7675,13400.0
2006-05-31 15:00:00,38.47,38.47,38.4,38.45,17000.0,30.7835,30.7835,30.7275,30.7675,17000.0
2006-05-31 15:10:00,38.45,38.48,38.4,38.4,26200.0,30.7675,30.7915,30.7275,30.7275,26200.0
2006-05-31 15:20:00,38.41,38.53,38.4,38.5,19500.0,30.7355,30.8315,30.7275,30.8075,19500.0
2006-05-31 15:30:00,38.5,38.51,38.41,38.5,18900.0,30.8075,30.8155,30.7355,30.8075,18900.0
2006-05-31 15:40:00,38.5,38.68,38.5,38.68,38500.0,30.8075,30.9515,30.8075,30.9515,38500.0
2006-05-31 15:50:00,38.68,38.75,38.66,38.71,50700.0,30.9515,31.0076,30.9355,30.9755,50700.0
2006-06-01 09:30:00,38.55,38.55,38.4,38.44,35200.0,30.8475,30.8475,30.7275,30.7595,35200.0
2006-06-01 09:40:00,38.38,38.56,38.31,38.56,15100.0,30.7115,30.8555,30.6555,30.8555,15100.0
2006-06-01 09:50:00,38.56,38.56,38.3,38.36,11400.0,30.8555,30.8555,30.6475,30.6955,11400.0
2006-06-01 10:00:00,38.37,38.4,38.16,38.18,24600.0,30.7035,30.7275,30.5354,30.5514,24600.0
2006-06-01 10:10:00,38.18,38.24,38.11,38.22,30500.0,30.5514,30.5995,30.4954,30.5834,30500.0
2006-06-01 10:20:00,38.23,38.37,38.23,38.35,5700.0,30.5915,30.7035,30.5915,30.6875,5700.0
2006-06-01 10:30:00,38.4,38.51,38.4,38.49,11800.0,30.7275,30.8155,30.7275,30.7995,11800.0
2006-06-01 10:40:00,38.51,38.52,38.4,38.4,25300.0,30.8155,30.8235,30.7275,30.7275,25300.0
2006-06-01 10:50:00,38.4,38.45,38.3,38.34,11800.0,30.7275,30.7675,30.6475,30.6795,11800.0
2006-06-01 11:00:00,38.35,38.36,38.28,38.36,10000.0,30.6875,30.6955,30.6315,30.6955,10000.0
2006-06-01 11:10:00,38.34,38.51,38.34,38.48,14100.0,30.6795,30.8155,30.6795,30.7915,14100.0
2006-06-01 11:20:00,38.47,38.53,38.46,38.53,7300.0,30.7835,30.8315,30.7755,30.8315,7300.0
2006-06-01 11:30:00,38.53,38.61,38.52,38.59,6500.0,30.8315,30.8955,30.8235,30.8795,6500.0
2006-06-01 11:40:00,38.57,38.61,38.55,38.56,9000.0,30.8635,30.8955,30.8475,30.8555,9000.0
2006-06-01 11:50:00,38.56,38.57,38.43,38.43,11900.0,30.8555,30.8635,30.7515,30.7515,11900.0
2006-06-01 12:00:00,38.41,38.41,38.28,38.29,14200.0,30.7355,30.7355,30.6315,30.6395,14200.0
2006-06-01 12:10:00,38.31,38.33,38.3,38.32,41300.0,30.6555,30.6715,30.6475,30.6635,41300.0
2006-06-01 12:20:00,38.32,38.38,38.3,38.3,123700.0,30.6635,30.7115,30.6475,30.6475,123700.0
2006-06-01 12:30:00,38.33,38.4,38.33,38.33,9200.0,30.6715,30.7275,30.6715,30.6715,9200.0
2006-06-01 12:40:00,38.37,38.37,38.29,38.34,7900.0,30.7035,30.7035,30.6395,30.6795,7900.0
2006-06-01 12:50:00,38.34,38.34,38.3,38.31,5000.0,30.6795,30.6795,30.6475,30.6555,5000.0
2006-06-01 13:00:00,38.32,38.34,38.3,38.34,6200.0,30.6635,30.6795,30.6475,30.6795,6200.0
2006-06-01 13:10:00,38.35,38.4,38.34,38.4,8500.0,30.6875,30.7275,30.6795,30.7275,8500.0
2006-06-01 13:20:00,38.41,38.49,38.39,38.49,7500.0,30.7355,30.7995,30.7195,30.7995,7500.0
2006-06-01 13:30:00,38.48,38.5,38.39,38.39,20200.0,30.7915,30.8075,30.7195,30.7195,20200.0
2006-06-01 13:40:00,38.4,38.4,38.36,38.39,17500.0,30.7275,30.7275,30.6955,30.7195,17500.0
2006-06-01 13:50:00,38.39,38.4,38.38,38.4,9000.0,30.7195,30.7275,30.7115,30.7275,9000.0
2006-06-01 14:00:00,38.4,38.4,38.31,38.33,14400.0,30.7275,30.7275,30.6555,30.6715,14400.0
2006-06-01 14:10:00,38.32,38.35,38.27,38.35,12400.0,30.6635,30.6875,30.6235,30.6875,12400.0
2006-06-01 14:20:00,38.37,38.39,38.35,38.38,4900.0,30.7035,30.7195,30.6875,30.7115,4900.0
2006-06-01 14:30:00,38.37,38.4,38.37,38.38,9700.0,30.7035,30.7275,30.7035,30.7115,9700.0
2006-06-01 14:40:00,38.37,38.42,38.37,38.38,63300.0,30.7035,30.7435,30.7035,30.7115,63300.0
2006-06-01 14:50:00,38.4,38.44,38.37,38.4,27400.0,30.7275,30.7595,30.7035,30.7275,27400.0
2006-06-01 15:00:00,38.39,38.42,38.37,38.39,6600.0,30.7195,30.7435,30.7035,30.7195,6600.0
2006-06-01 15:10:00,38.38,38.4,38.37,38.39,12200.0,30.7115,30.7275,30.7035,30.7195,12200.0
2006-06-01 15:20:00,38.4,38.4,38.38,38.4,35900.0,30.7275,30.7275,30.7115,30.7275,35900.0
2006-06-01 15:30:00,38.4,38.4,38.35,38.38,134100.0,30.7275,30.7275,30.6875,30.7115,134100.0
2006-06-01 15:40:00,38.4,38.4,38.33,38.36,43700.0,30.7275,30.7275,30.6715,30.6955,43700.0
2006-06-01 15:50:00,38.36,38.48,38.35,38.39,73200.0,30.6955,30.7915,30.6875,30.7195,73200.0
2006-06-02 09:30:00,38.65,38.65,38.45,38.51,66600.0,30.9275,30.9275,30.7675,30.8155,66600.0
2006-06-02 09:40:00,38.51,38.64,38.42,38.5,33400.0,30.8155,30.9195,30.7435,30.8075,33400.0
2006-06-02 09:50:00,38.51,38.55,38.3,38.31,14700.0,30.8155,30.8475,30.6475,30.6555,14700.0
2006-06-02 10:00:00,38.31,38.5,38.3,38.48,11200.0,30.6555,30.8075,30.6475,30.7915,11200.0
2006-06-02 10:10:00,38.48,38.5,38.43,38.46,11100.0,30.7915,30.8075,30.7515,30.7755,11100.0
2006-06-02 10:20:00,38.46,38.58,38.4,38.58,9700.0,30.7755,30.8715,30.7275,30.8715,9700.0
2006-06-02 10:30:00,38.56,38.68,38.56,38.62,7200.0,30.8555,30.9515,30.8555,30.9035,7200.0
2006-06-02 10:40:00,38.62,38.7,38.6,38.67,18500.0,30.9035,30.9675,30.8875,30.9435,18500.0
2006-06-02 10:50:00,38.67,38.67,38.57,38.58,12400.0,30.9435,30.9435,30.8635,30.8715,12400.0
2006-06-02 11:00:00,38.58,38.64,38.51,38.52,10500.0,30.8715,30.9195,30.8155,30.8235,10500.0
2006-06-02 11:10:00,38.54,38.58,38.54,38.57,9000.0,30.8395,30.8715,30.8395,30.8635,9000.0
2006-06-02 11:20:00,38.56,38.62,38.54,38.56,10400.0,30.8555,30.9035,30.8395,30.8555,10400.0
2006-06-02 11:30:00,38.55,38.63,38.49,38.49,23700.0,30.8475,30.9115,30.7995,30.7995,23700.0
2006-06-02 11:40:00,38.49,38.5,38.44,38.44,12300.0,30.7995,30.8075,30.7595,30.7595,12300.0
2006-06-02 11:50:00,38.46,38.5,38.42,38.46,13000.0,30.7755,30.8075,30.7435,30.7755,13000.0
2006-06-02 12:00:00,38.46,38.46,38.39,38.43,13000.0,30.7755,30.7755,30.7195,30.7515,13000.0
2006-06-02 12:10:00,38.44,38.48,38.43,38.47,8400.0,30.7595,30.7915,30.7515,30.7835,8400.0
2006-06-02 12:20:00,38.48,38.53,38.46,38.5,14600.0,30.7915,30.8315,30.7755,30.8075,14600.0
2006-06-02 12:30:00,38.5,38.55,38.49,38.51,15800.0,30.8075,30.8475,30.7995,30.8155,15800.0
2006-06-02 12:40:00,38.51,38.55,38.49,38.54,11100.0,30.8155,30.8475,30.7995,30.8395,11100.0
2006-06-02 12:50:00,38.54,38.56,38.5,38.5,5700.0,30.8395,30.8555,30.8075,30.8075,5700.0
2006-06-02 13:00:00,38.49,38.52,38.47,38.5,10600.0,30.7995,30.8235,30.7835,30.8075,10600.0
2006-06-02 13:10:00,38.48,38.48,38.44,38.44,26200.0,30.7915,30.7915,30.7595,30.7595,26200.0
2006-06-02 13:20:00,38.43,38.46,38.42,38.46,7300.0,30.7515,30.7755,30.7435,30.7755,7300.0
2006-06-02 13:30:00,38.45,38.45,38.37,38.38,12300.0,30.7675,30.7675,30.7035,30.7115,12300.0
2006-06-02 13:40:00,38.38,38.4,38.31,38.34,9900.0,30.7115,30.7275,30.6555,30.6795,9900.0
2006-06-02 13:50:00,38.34,38.35,38.16,38.23,50900.0,30.6795,30.6875,30.5354,30.5915,50900.0
2006-06-02 14:00:00,38.24,38.27,38.22,38.27,17000.0,30.5995,30.6235,30.5834,30.6235,17000.0
2006-06-02 14:10:00,38.27,38.35,38.27,38.31,11100.0,30.6235,30.6875,30.6235,30.6555,11100.0
2006-06-02 14:20:00,38.32,38.36,38.29,38.32,14500.0,30.6635,30.6955,30.6395,30.6635,14500.0
2006-06-02 14:30:00,38.3,38.4,38.29,38.4,14500.0,30.6475,30.7275,30.6395,30.7275,14500.0
2006-06-02 14:40:00,38.4,38.44,38.36,38.41,17900.0,30.7275,30.7595,30.6955,30.7355,17900.0
2006-06-02 14:50:00,38.42,38.45,38.42,38.45,12400.0,30.7435,30.7675,30.7435,30.7675,12400.0
2006-06-02 15:00:00,38.45,38.45,38.38,38.41,8300.0,30.7675,30.7675,30.7115,30.7355,8300.0
2006-06-02 15:10:00,38.41,38.46,38.38,38.4,23700.0,30.7355,30.7755,30.7115,30.7275,23700.0
2006-06-02 15:20:00,38.39,38.4,38.37,38.38,17400.0,30.7195,30.7275,30.7035,30.7115,17400.0
2006-06-02 15:30:00,38.38,38.4,38.36,38.37,35500.0,30.7115,30.7275,30.6955,30.7035,35500.0
2006-06-02 15:40:00,38.38,38.4,38.36,38.38,30200.0,30.7115,30.7275,30.6955,30.7115,30200.0
2006-06-02 15:50:00,38.38,38.38,38.29,38.34,66900.0,30.7115,30.7115,30.6395,30.6795,66900.0
2006-06-05 09:30:00,38.25,38.3,38.2,38.24,19500.0,30.6075,30.6475,30.5674,30.5995,19500.0
2006-06-05 09:40:00,38.24,38.3,38.2,38.26,8900.0,30.5995,30.6475,30.5674,30.6155,8900.0
2006-06-05 09:50:00,38.28,38.3,38.25,38.27,8600.0,30.6315,30.6475,30.6075,30.6235,8600.0
2006-06-05 10:00:00,38.3,38.31,38.17,38.3,23900.0,30.6475,30.6555,30.5434,30.6475,23900.0
2006-06-05 10:10:00,38.31,38.32,38.26,38.28,17000.0,30.6555,30.6635,30.6155,30.6315,17000.0
2006-06-05 10:20:00,38.29,38.3,38.25,38.25,12600.0,30.6395,30.6475,30.6075,30.6075,12600.0
2006-06-05 10:30:00,38.26,38.28,38.25,38.27,12500.0,30.6155,30.6315,30.6075,30.6235,12500.0
2006-06-05 10:40:00,38.29,38.3,38.23,38.28,11500.0,30.6395,30.6475,30.5915,30.6315,11500.0
2006-06-05 10:50:00,38.29,38.29,38.22,38.23,15200.0,30.6395,30.6395,30.5834,30.5915,15200.0
2006-06-05 11:00:00,38.24,38.26,38.21,38.21,15400.0,30.5995,30.6155,30.5754,30.5754,15400.0
2006-06-05 11:10:00,38.23,38.26,38.2,38.2,9600.0,30.5915,30.6155,30.5674,30.5674,9600.0
2006-06-05 11:20:00,38.22,38.26,38.21,38.26,10900.0,30.5834,30.6155,30.5754,30.6155,10900.0
2006-06-05 11:30:00,38.26,38.26,38.22,38.23,7200.0,30.6155,30.6155,30.5834,30.5915,7200.0
2006-06-05 11:40:00,38.23,38.26,38.23,38.25,9900.0,30.5915,30.6155,30.5915,30.6075,9900.0
2006-06-05 11:50:00,38.25,38.26,38.23,38.26,8200.0,30.6075,30.6155,30.5915,30.6155,8200.0
2006-06-05 12:00:00,38.26,38.27,38.21,38.24,13300.0,30.6155,30.6235,30.5754,30.5995,13300.0
2006-06-05 12:10:00,38.24,38.28,38.15,38.26,16900.0,30.5995,30.6315,30.5274,30.6155,16900.0
2006-06-05 12:20:00,38.27,38.3,38.27,38.27,9200.0,30.6235,30.6475,30.6235,30.6235,9200.0
2006-06-05 12:30:00,38.27,38.28,38.22,38.23,13700.0,30.6235,30.6315,30.5834,30.5915,13700.0
2006-06-05 12:40:00,38.23,38.27,38.22,38.26,11200.0,30.5915,30.6235,30.5834,30.6155,11200.0
2006-06-05 12:50:00,38.27,38.28,38.26,38.26,12600.0,30.6235,30.6315,30.6155,30.6155,12600.0
2006-06-05 13:00:00,38.27,38.27,38.24,38.24,8600.0,30.6235,30.6235,30.5995,30.5995,8600.0
2006-06-05 13:10:00,38.25,38.25,38.1,38.15,10300.0,30.6075,30.6075,30.4874,30.5274,10300.0
2006-06-05 13:20:00,38.15,38.16,38.06,38.11,8600.0,30.5274,30.5354,30.4554,30.4954,8600.0
2006-06-05 13:30:00,38.13,38.16,38.13,38.15,8500.0,30.5114,30.5354,30.5114,30.5274,8500.0
2006-06-05 13:40:00,38.17,38.17,38.13,38.14,13300.0,30.5434,30.5434,30.5114,30.5194,13300.0
2006-06-05 13:50:00,38.15,38.2,38.15,38.2,15000.0,30.5274,30.5674,30.5274,30.5674,15000.0
2006-06-05 14:00:00,38.2,38.2,38.07,38.07,13000.0,30.5674,30.5674,30.4634,30.4634,13000.0
2006-06-05 14:10:00,38.07,38.12,38.02,38.05,25700.0,30.4634,30.5034,30.4234,30.4474,25700.0
2006-06-05 14:20:00,38.05,38.11,37.92,38.11,25000.0,30.4474,30.4954,30.3434,30.4954,25000.0
2006-06-05 14:30:00,38.11,38.11,37.96,37.96,42500.0,30.4954,30.4954,30.3754,30.3754,42500.0
2006-06-05 14:40:00,37.96,38.01,37.93,38.01,22200.0,30.3754,30.4154,30.3514,30.4154,22200.0
2006-06-05 14:50:00,38.01,38.05,37.99,38.0,14500.0,30.4154,30.4474,30.3994,30.4074,14500.0
2006-06-05 15:00:00,37.99,38.03,37.94,38.01,16800.0,30.3994,30.4314,30.3594,30.4154,16800.0
2006-06-05 15:10:00,38.01,38.08,37.97,38.02,44300.0,30.4154,30.4714,30.3834,30.4234,44300.0
2006-06-05 15:20:00,38.05,38.06,38.0,38.0,19400.0,30.4474,30.4554,30.4074,30.4074,19400.0
2006-06-05 15:30:00,38.01,38.03,37.95,38.0,17600.0,30.4154,30.4314,30.3674,30.4074,17600.0
2006-06-05 15:40:00,38.01,38.01,37.76,37.76,20500.0,30.4154,30.4154,30.2154,30.2154,20500.0
2006-06-05 15:50:00,37.77,37.83,37.75,37.78,59700.0,30.2234,30.2714,30.2074,30.2314,59700.0
2006-06-06 09:30:00,37.9,37.9,37.7,37.7,16200.0,30.3274,30.3274,30.1673,30.1673,16200.0
2006-06-06 09:40:00,37.7,37.71,37.5,37.5,18800.0,30.1673,30.1753,30.0073,30.0073,18800.0
2006-06-06 09:50:00,37.51,37.58,37.5,37.53,15400.0,30.0153,30.0713,30.0073,30.0313,15400.0
2006-06-06 10:00:00,37.53,37.56,37.4,37.48,19000.0,30.0313,30.0553,29.9273,29.9913,19000.0
2006-06-06 10:10:00,37.53,37.77,37.53,37.7,78700.0,30.0313,30.2234,30.0313,30.1673,78700.0
2006-06-06 10:20:00,37.69,37.81,37.45,37.59,68700.0,30.1593,30.2554,29.9673,30.0793,68700.0
2006-06-06 10:30:00,37.58,37.65,37.47,37.49,12400.0,30.0713,30.1273,29.9833,29.9993,12400.0
2006-06-06 10:40:00,37.48,37.53,37.4,37.41,61900.0,29.9913,30.0313,29.9273,29.9353,61900.0
2006-06-06 10:50:00,37.42,37.44,37.4,37.43,9500.0,29.9433,29.9593,29.9273,29.9513,9500.0
2006-06-06 11:00:00,37.43,37.5,37.43,37.48,12000.0,29.9513,30.0073,29.9513,29.9913,12000.0
2006-06-06 11:10:00,37.48,37.56,37.42,37.56,12600.0,29.9913,30.0553,29.9433,30.0553,12600.0
2006-06-06 11:20:00,37.56,37.58,37.45,37.46,8800.0,30.0553,30.0713,29.9673,29.9753,8800.0
2006-06-06 11:30:00,37.46,37.52,37.42,37.42,9300.0,29.9753,30.0233,29.9433,29.9433,9300.0
2006-06-06 11:40:00,37.42,37.46,37.4,37.43,14200.0,29.9433,29.9753,29.9273,29.9513,14200.0
2006-06-06 11:50:00,37.47,37.47,37.4,37.44,7800.0,29.9833,29.9833,29.9273,29.9593,7800.0
2006-06-06 12:00:00,37.45,37.45,37.41,37.44,5800.0,29.9673,29.9673,29.9353,29.9593,5800.0
2006-06-06 12:10:00,37.44,37.58,37.44,37.56,15800.0,29.9593,30.0713,29.9593,30.0553,15800.0
2006-06-06 12:20:00,37.55,37.55,37.43,37.43,5500.0,30.0473,30.0473,29.9513,29.9513,5500.0
2006-06-06 12:30:00,37.41,37.53,37.41,37.46,11300.0,29.9353,30.0313,29.9353,29.9753,11300.0
2006-06-06 12:40:00,37.49,37.58,37.45,37.51,26400.0,29.9993,30.0713,29.9673,30.0153,26400.0
2006-06-06 12:50:00,37.48,37.7,37.48,37.7,23000.0,29.9913,30.1673,29.9913,30.1673,23000.0
2006-06-06 13:00:00,37.67,37.67,37.48,37.5,27400.0,30.1433,30.1433,29.9913,30.0073,27400.0
2006-06-06 13:10:00,37.51,37.53,37.47,37.5,5500.0,30.0153,30.0313,29.9833,30.0073,5500.0
2006-06-06 13:20:00,37.5,37.59,37.5,37.5,22000.0,30.0073,30.0793,30.0073,30.0073,22000.0
2006-06-06 13:30:00,37.51,37.55,37.5,37.5,14600.0,30.0153,30.0473,30.0073,30.0073,14600.0
2006-06-06 13:40:00,37.5,37.52,37.47,37.49,33400.0,30.0073,30.0233,29.9833,29.9993,33400.0
2006-06-06 13:50:00,37.49,37.64,37.49,37.62,17300.0,29.9993,30.1193,29.9993,30.1033,17300.0
2006-06-06 14:00:00,37.61,37.63,37.57,37.57,108800.0,30.0953,30.1113,30.0633,30.0633,108800.0
2006-06-06 14:10:00,37.55,37.61,37.54,37.59,52300.0,30.0473,30.0953,30.0393,30.0793,52300.0
2006-06-06 14:20:00,37.59,37.65,37.56,37.61,21600.0,30.0793,30.1273,30.0553,30.0953,21600.0
2006-06-06 14:30:00,37.61,37.73,37.61,37.69,19500.0,30.0953,30.1914,30.0953,30.1593,19500.0
2006-06-06 14:40:00,37.69,37.69,37.64,37.67,32800.0,30.1593,30.1593,30.1193,30.1433,32800.0
2006-06-06 14:50:00,37.66,37.72,37.65,37.7,19700.0,30.1353,30.1834,30.1273,30.1673,19700.0
2006-06-06 15:00:00,37.69,37.73,37.69,37.72,44200.0,30.1593,30.1914,30.1593,30.1834,44200.0
2006-06-06 15:10:00,37.74,37.78,37.71,37.73,31000.0,30.1994,30.2314,30.1753,30.1914,31000.0
2006-06-06 15:20:00,37.71,37.77,37.71,37.76,32000.0,30.1753,30.2234,30.1753,30.2154,32000.0
2006-06-06 15:30:00,37.76,37.88,37.74,37.74,69100.0,30.2154,30.3114,30.1994,30.1994,69100.0
2006-06-06 15:40:00,37.74,37.89,37.74,37.84,61600.0,30.1994,30.3194,30.1994,30.2794,61600.0
2006-06-06 15:50:00,37.85,37.85,37.74,37.8,83700.0,30.2874,30.2874,30.1994,30.2474,83700.0
2006-06-07 09:30:00,37.8,37.84,37.71,37.76,18400.0,30.2474,30.2794,30.1753,30.2154,18400.0
2006-06-07 09:40:00,37.75,37.75,37.62,37.66,35000.0,30.2074,30.2074,30.1033,30.1353,35000.0
2006-06-07 09:50:00,37.67,37.81,37.62,37.81,24700.0,30.1433,30.2554,30.1033,30.2554,24700.0
2006-06-07 10:00:00,37.81,37.98,37.8,37.95,49200.0,30.2554,30.3914,30.2474,30.3674,49200.0
2006-06-07 10:10:00,37.94,37.96,37.92,37.93,10200.0,30.3594,30.3754,30.3434,30.3514,10200.0
2006-06-07 10:20:00,37.93,37.94,37.86,37.9,20500.0,30.3514,30.3594,30.2954,30.3274,20500.0
2006-06-07 10:30:00,37.95,37.98,37.92,37.93,9400.0,30.3674,30.3914,30.3434,30.3514,9400.0
2006-06-07 10:40:00,37.93,37.93,37.85,37.85,32200.0,30.3514,30.3514,30.2874,30.2874,32200.0
2006-06-07 10:50:00,37.85,37.91,37.82,37.91,17600.0,30.2874,30.3354,30.2634,30.3354,17600.0
2006-06-07 11:00:00,37.9,37.97,37.9,37.9,8200.0,30.3274,30.3834,30.3274,30.3274,8200.0
2006-06-07 11:10:00,37.9,37.96,37.9,37.92,10800.0,30.3274,30.3754,30.3274,30.3434,10800.0
2006-06-07 11:20:00,37.9,37.93,37.89,37.93,11300.0,30.3274,30.3514,30.3194,30.3514,11300.0
2006-06-07 11:30:00,37.91,38.0,37.91,37.98,7800.0,30.3354,30.4074,30.3354,30.3914,7800.0
2006-06-07 11:40:00,37.98,38.0,37.98,37.98,8000.0,30.3914,30.4074,30.3914,30.3914,8000.0
2006-06-07 11:50:00,37.99,38.05,37.99,38.05,30000.0,30.3994,30.4474,30.3994,30.4474,30000.0
2006-06-07 12:00:00,38.06,38.15,38.06,38.12,12400.0,30.4554,30.5274,30.4554,30.5034,12400.0
2006-06-07 12:10:00,38.12,38.13,38.07,38.07,8000.0,30.5034,30.5114,30.4634,30.4634,8000.0
2006-06-07 12:20:00,38.06,38.08,38.04,38.05,6500.0,30.4554,30.4714,30.4394,30.4474,6500.0
2006-06-07 12:30:00,38.04,38.05,38.0,38.04,13000.0,30.4394,30.4474,30.4074,30.4394,13000.0
2006-06-07 12:40:00,38.01,38.04,38.0,38.03,9000.0,30.4154,30.4394,30.4074,30.4314,9000.0
2006-06-07 12:50:00,38.03,38.03,37.94,38.0,24800.0,30.4314,30.4314,30.3594,30.4074,24800.0
2006-06-07 13:00:00,38.01,38.02,37.99,38.01,24400.0,30.4154,30.4234,30.3994,30.4154,24400.0
2006-06-07 13:10:00,38.01,38.05,37.96,38.02,6100.0,30.4154,30.4474,30.3754,30.4234,6100.0
2006-06-07 13:20:00,38.0,38.05,38.0,38.04,13100.0,30.4074,30.4474,30.4074,30.4394,13100.0
2006-06-07 13:30:00,38.03,38.05,38.0,38.0,13900.0,30.4314,30.4474,30.4074,30.4074,13900.0
2006-06-07 13:40:00,38.02,38.03,37.99,38.0,13300.0,30.4234,30.4314,30.3994,30.4074,13300.0
2006-06-07 13:50:00,38.01,38.07,38.0,38.05,13100.0,30.4154,30.4634,30.4074,30.4474,13100.0
2006-06-07 14:00:00,38.02,38.03,37.9,37.91,33400.0,30.4234,30.4314,30.3274,30.3354,33400.0
2006-06-07 14:10:00,37.9,37.95,37.89,37.92,25700.0,30.3274,30.3674,30.3194,30.3434,25700.0
2006-06-07 14:20:00,37.92,38.12,37.89,38.11,24800.0,30.3434,30.5034,30.3194,30.4954,24800.0
2006-06-07 14:30:00,38.12,38.19,38.07,38.18,27200.0,30.5034,30.5594,30.4634,30.5514,27200.0
2006-06-07 14:40:00,38.18,38.18,38.0,38.03,29400.0,30.5514,30.5514,30.4074,30.4314,29400.0
2006-06-07 14:50:00,38.01,38.04,38.0,38.02,12400.0,30.4154,30.4394,30.4074,30.4234,12400.0
2006-06-07 15:00:00,38.03,38.09,38.0,38.02,16100.0,30.4314,30.4794,30.4074,30.4234,16100.0
2006-06-07 15:10:00,38.02,38.02,37.91,37.93,29000.0,30.4234,30.4234,30.3354,30.3514,29000.0
2006-06-07 15:20:00,37.93,37.99,37.8,37.8,23800.0,30.3514,30.3994,30.2474,30.2474,23800.0
2006-06-07 15:30:00,37.8,37.87,37.77,37.86,31800.0,30.2474,30.3034,30.2234,30.2954,31800.0
2006-06-07 15:40:00,37.85,37.86,37.77,37.78,22200.0,30.2874,30.2954,30.2234,30.2314,22200.0
2006-06-07 15:50:00,37.78,37.85,37.78,37.8,42900.0,30.2314,30.2874,30.2314,30.2474,42900.0
2006-06-08 09:30:00,37.7,37.85,37.7,37.81,24600.0,30.1673,30.2874,30.1673,30.2554,24600.0
2006-06-08 09:40:00,37.81,37.99,37.78,37.89,15400.0,30.2554,30.3994,30.2314,30.3194,15400.0
2006-06-08 09:50:00,37.88,37.89,37.61,37.62,34300.0,30.3114,30.3194,30.0953,30.1033,34300.0
2006-06-08 10:00:00,37.61,37.66,37.51,37.64,37600.0,30.0953,30.1353,30.0153,30.1193,37600.0
2006-06-08 10:10:00,37.6,37.65,37.5,37.5,39700.0,30.0873,30.1273,30.0073,30.0073,39700.0
2006-06-08 10:20:00,37.51,37.55,37.37,37.37,64900.0,30.0153,30.0473,29.9033,29.9033,64900.0
2006-06-08 10:30:00,37.33,37.36,37.1,37.13,85500.0,29.8713,29.8953,29.6872,29.7112,85500.0
2006-06-08 10:40:00,37.13,37.4,37.08,37.4,43000.0,29.7112,29.9273,29.6712,29.9273,43000.0
2006-06-08 10:50:00,37.41,37.5,37.25,37.45,76700.0,29.9353,30.0073,29.8073,29.9673,76700.0
2006-06-08 11:00:00,37.45,37.58,37.45,37.48,41100.0,29.9673,30.0713,29.9673,29.9913,41100.0
2006-06-08 11:10:00,37.48,37.58,37.34,37.36,20000.0,29.9913,30.0713,29.8793,29.8953,20000.0
2006-06-08 11:20:00,37.36,37.44,37.23,37.43,38500.0,29.8953,29.9593,29.7913,29.9513,38500.0
2006-06-08 11:30:00,37.38,37.44,37.31,37.44,30600.0,29.9113,29.9593,29.8553,29.9593,30600.0
2006-06-08 11:40:00,37.4,37.49,37.29,37.33,34700.0,29.9273,29.9993,29.8393,29.8713,34700.0
2006-06-08 11:50:00,37.29,37.29,37.13,37.26,15000.0,29.8393,29.8393,29.7112,29.8153,15000.0
2006-06-08 12:00:00,37.27,37.37,37.27,37.35,23300.0,29.8233,29.9033,29.8233,29.8873,23300.0
2006-06-08 12:10:00,37.37,37.68,37.37,37.58,41000.0,29.9033,30.1513,29.9033,30.0713,41000.0
2006-06-08 12:20:00,37.59,37.71,37.57,37.68,33000.0,30.0793,30.1753,30.0633,30.1513,33000.0
2006-06-08 12:30:00,37.68,37.68,37.5,37.58,23900.0,30.1513,30.1513,30.0073,30.0713,23900.0
2006-06-08 12:40:00,37.57,37.68,37.51,37.68,15100.0,30.0633,30.1513,30.0153,30.1513,15100.0
2006-06-08 12:50:00,37.71,37.75,37.68,37.71,23000.0,30.1753,30.2074,30.1513,30.1753,23000.0
2006-06-08 13:00:00,37.72,37.72,37.55,37.56,16400.0,30.1834,30.1834,30.0473,30.0553,16400.0
2006-06-08 13:10:00,37.56,37.64,37.54,37.61,17600.0,30.0553,30.1193,30.0393,30.0953,17600.0
2006-06-08 13:20:00,37.61,37.61,37.51,37.55,17100.0,30.0953,30.0953,30.0153,30.0473,17100.0
2006-06-08 13:30:00,37.56,37.79,37.55,37.79,22900.0,30.0553,30.2394,30.0473,30.2394,22900.0
2006-06-08 13:40:00,37.8,37.93,37.77,37.8,28300.0,30.2474,30.3514,30.2234,30.2474,28300.0
2006-06-08 13:50:00,37.78,37.9,37.78,37.9,19500.0,30.2314,30.3274,30.2314,30.3274,19500.0
2006-06-08 14:00:00,37.9,37.9,37.76,37.76,63200.0,30.3274,30.3274,30.2154,30.2154,63200.0
2006-06-08 14:10:00,37.76,37.81,37.73,37.8,28000.0,30.2154,30.2554,30.1914,30.2474,28000.0
2006-06-08 14:20:00,37.81,37.83,37.71,37.8,34700.0,30.2554,30.2714,30.1753,30.2474,34700.0
2006-06-08 14:30:00,37.83,37.89,37.75,37.87,40400.0,30.2714,30.3194,30.2074,30.3034,40400.0
2006-06-08 14:40:00,37.86,37.87,37.72,37.72,33000.0,30.2954,30.3034,30.1834,30.1834,33000.0
2006-06-08 14:50:00,37.72,37.72,37.58,37.6,30300.0,30.1834,30.1834,30.0713,30.0873,30300.0
2006-06-08 15:00:00,37.62,37.82,37.58,37.82,29100.0,30.1033,30.2634,30.0713,30.2634,29100.0
2006-06-08 15:10:00,37.82,38.05,37.82,37.96,43600.0,30.2634,30.4474,30.2634,30.3754,43600.0
2006-06-08 15:20:00,37.96,38.03,37.96,38.03,43600.0,30.3754,30.4314,30.3754,30.4314,43600.0
2006-06-08 15:30:00,38.03,38.11,38.03,38.11,38600.0,30.4314,30.4954,30.4314,30.4954,38600.0
2006-06-08 15:40:00,38.13,38.18,38.09,38.17,33900.0,30.5114,30.5514,30.4794,30.5434,33900.0
2006-06-08 15:50:00,38.17,38.2,38.15,38.19,64900.0,30.5434,30.5674,30.5274,30.5594,64900.0
2006-06-09 09:30:00,38.6,38.6,38.44,38.45,87500.0,30.8875,30.8875,30.7595,30.7675,87500.0
2006-06-09 09:40:00,38.41,38.59,38.17,38.53,53000.0,30.7355,30.8795,30.5434,30.8315,53000.0
2006-06-09 09:50:00,38.51,38.6,38.32,38.48,45800.0,30.8155,30.8875,30.6635,30.7915,45800.0
2006-06-09 10:00:00,38.45,38.45,38.3,38.35,29900.0,30.7675,30.7675,30.6475,30.6875,29900.0
2006-06-09 10:10:00,38.34,38.45,38.3,38.44,29900.0,30.6795,30.7675,30.6475,30.7595,29900.0
2006-06-09 10:20:00,38.45,38.46,38.37,38.39,22200.0,30.7675,30.7755,30.7035,30.7195,22200.0
2006-06-09 10:30:00,38.39,38.67,38.38,38.63,57500.0,30.7195,30.9435,30.7115,30.9115,57500.0
2006-06-09 10:40:00,38.64,38.69,38.58,38.6,46200.0,30.9195,30.9595,30.8715,30.8875,46200.0
2006-06-09 10:50:00,38.6,38.61,38.38,38.38,42500.0,30.8875,30.8955,30.7115,30.7115,42500.0
2006-06-09 11:00:00,38.36,38.45,38.3,38.31,40600.0,30.6955,30.7675,30.6475,30.6555,40600.0
2006-06-09 11:10:00,38.3,38.35,38.25,38.27,15500.0,30.6475,30.6875,30.6075,30.6235,15500.0
2006-06-09 11:20:00,38.29,38.34,38.27,38.31,39800.0,30.6395,30.6795,30.6235,30.6555,39800.0
2006-06-09 11:30:00,38.31,38.37,38.23,38.28,70500.0,30.6555,30.7035,30.5915,30.6315,70500.0
2006-06-09 11:40:00,38.28,38.36,38.19,38.21,91600.0,30.6315,30.6955,30.5594,30.5754,91600.0
2006-06-09 11:50:00,38.19,38.19,38.05,38.16,55700.0,30.5594,30.5594,30.4474,30.5354,55700.0
2006-06-09 12:00:00,38.16,38.17,38.02,38.13,37400.0,30.5354,30.5434,30.4234,30.5114,37400.0
2006-06-09 12:10:00,38.13,38.2,38.04,38.14,48300.0,30.5114,30.5674,30.4394,30.5194,48300.0
2006-06-09 12:20:00,38.11,38.16,38.06,38.08,53500.0,30.4954,30.5354,30.4554,30.4714,53500.0
2006-06-09 12:30:00,38.02,38.11,38.02,38.06,45300.0,30.4234,30.4954,30.4234,30.4554,45300.0
2006-06-09 12:40:00,38.06,38.07,37.92,37.94,21000.0,30.4554,30.4634,30.3434,30.3594,21000.0
2006-06-09 12:50:00,37.96,37.98,37.83,37.83,12500.0,30.3754,30.3914,30.2714,30.2714,12500.0
2006-06-09 13:00:00,37.83,37.93,37.81,37.89,33800.0,30.2714,30.3514,30.2554,30.3194,33800.0
2006-06-09 13:10:00,37.9,37.95,37.84,37.95,15600.0,30.3274,30.3674,30.2794,30.3674,15600.0
2006-06-09 13:20:00,37.95,38.03,37.91,38.01,14400.0,30.3674,30.4314,30.3354,30.4154,14400.0
2006-06-09 13:30:00,38.02,38.11,38.0,38.01,16100.0,30.4234,30.4954,30.4074,30.4154,16100.0
2006-06-09 13:40:00,38.01,38.06,37.96,38.05,18500.0,30.4154,30.4554,30.3754,30.4474,18500.0
2006-06-09 13:50:00,38.05,38.09,38.05,38.07,9700.0,30.4474,30.4794,30.4474,30.4634,9700.0
2006-06-09 14:00:00,38.07,38.08,38.01,38.06,14500.0,30.4634,30.4714,30.4154,30.4554,14500.0
2006-06-09 14:10:00,38.04,38.05,37.99,38.0,16100.0,30.4394,30.4474,30.3994,30.4074,16100.0
2006-06-09 14:20:00,38.0,38.12,37.99,38.12,19200.0,30.4074,30.5034,30.3994,30.5034,19200.0
2006-06-09 14:30:00,38.11,38.15,38.07,38.07,11800.0,30.4954,30.5274,30.4634,30.4634,11800.0
2006-06-09 14:40:00,38.06,38.06,38.02,38.04,11100.0,30.4554,30.4554,30.4234,30.4394,11100.0
2006-06-09 14:50:00,38.04,38.09,38.02,38.03,15100.0,30.4394,30.4794,30.4234,30.4314,15100.0
2006-06-09 15:00:00,38.03,38.03,37.92,37.94,16900.0,30.4314,30.4314,30.3434,30.3594,16900.0
2006-06-09 15:10:00,37.94,37.97,37.87,37.97,19000.0,30.3594,30.3834,30.3034,30.3834,19000.0
2006-06-09 15:20:00,37.97,38.03,37.97,38.03,23600.0,30.3834,30.4314,30.3834,30.4314,23600.0
2006-06-09 15:30:00,38.02,38.06,37.99,38.04,25700.0,30.4234,30.4554,30.3994,30.4394,25700.0
2006-06-09 15:40:00,38.06,38.1,38.02,38.03,12000.0,30.4554,30.4874,30.4234,30.4314,12000.0
2006-06-09 15:50:00,38.03,38.04,37.9,37.9,35300.0,30.4314,30.4394,30.3274,30.3274,35300.0
2006-06-12 09:30:00,37.92,38.02,37.86,38.02,11000.0,30.3434,30.4234,30.2954,30.4234,11000.0
2006-06-12 09:40:00,38.03,38.07,37.98,38.06,11200.0,30.4314,30.4634,30.3914,30.4554,11200.0
2006-06-12 09:50:00,38.04,38.05,37.91,38.03,18400.0,30.4394,30.4474,30.3354,30.4314,18400.0
2006-06-12 10:00:00,38.01,38.01,37.8,37.82,11200.0,30.4154,30.4154,30.2474,30.2634,11200.0
2006-06-12 10:10:00,37.83,37.84,37.77,37.8,12300.0,30.2714,30.2794,30.2234,30.2474,12300.0
2006-06-12 10:20:00,37.8,37.81,37.71,37.77,16000.0,30.2474,30.2554,30.1753,30.2234,16000.0
2006-06-12 10:30:00,37.76,37.8,37.72,37.8,13900.0,30.2154,30.2474,30.1834,30.2474,13900.0
2006-06-12 10:40:00,37.8,37.9,37.8,37.84,10900.0,30.2474,30.3274,30.2474,30.2794,10900.0
2006-06-12 10:50:00,37.85,37.89,37.84,37.84,6800.0,30.2874,30.3194,30.2794,30.2794,6800.0
2006-06-12 11:00:00,37.84,37.84,37.71,37.79,9200.0,30.2794,30.2794,30.1753,30.2394,9200.0
2006-06-12 11:10:00,37.79,37.83,37.77,37.77,9600.0,30.2394,30.2714,30.2234,30.2234,9600.0
2006-06-12 11:20:00,37.77,37.78,37.7,37.75,9800.0,30.2234,30.2314,30.1673,30.2074,9800.0
2006-06-12 11:30:00,37.77,37.95,37.75,37.95,11800.0,30.2234,30.3674,30.2074,30.3674,11800.0
2006-06-12 11:40:00,37.95,37.99,37.9,37.95,14200.0,30.3674,30.3994,30.3274,30.3674,14200.0
2006-06-12 11:50:00,37.95,38.0,37.92,37.99,6800.0,30.3674,30.4074,30.3434,30.3994,6800.0
2006-06-12 12:00:00,37.98,38.01,37.98,37.99,7800.0,30.3914,30.4154,30.3914,30.3994,7800.0
2006-06-12 12:10:00,37.99,38.03,37.99,38.03,11300.0,30.3994,30.4314,30.3994,30.4314,11300.0
2006-06-12 12:20:00,38.02,38.06,38.0,38.03,29400.0,30.4234,30.4554,30.4074,30.4314,29400.0
2006-06-12 12:30:00,38.0,38.02,37.95,37.95,10100.0,30.4074,30.4234,30.3674,30.3674,10100.0
2006-06-12 12:40:00,37.95,37.99,37.95,37.97,5500.0,30.3674,30.3994,30.3674,30.3834,5500.0
2006-06-12 12:50:00,38.02,38.05,38.0,38.01,6100.0,30.4234,30.4474,30.4074,30.4154,6100.0
2006-06-12 13:00:00,38.0,38.06,37.98,38.06,9100.0,30.4074,30.4554,30.3914,30.4554,9100.0
2006-06-12 13:10:00,38.06,38.06,38.02,38.02,5900.0,30.4554,30.4554,30.4234,30.4234,5900.0
2006-06-12 13:20:00,38.04,38.09,38.04,38.09,17900.0,30.4394,30.4794,30.4394,30.4794,17900.0
2006-06-12 13:30:00,38.09,38.11,37.99,37.99,11800.0,30.4794,30.4954,30.3994,30.3994,11800.0
2006-06-12 13:40:00,38.0,38.06,38.0,38.06,4800.0,30.4074,30.4554,30.4074,30.4554,4800.0
2006-06-12 13:50:00,38.06,38.08,38.0,38.08,7900.0,30.4554,30.4714,30.4074,30.4714,7900.0
2006-06-12 14:00:00,38.05,38.1,37.99,38.0,8800.0,30.4474,30.4874,30.3994,30.4074,8800.0
2006-06-12 14:10:00,38.01,38.05,37.92,37.94,15600.0,30.4154,30.4474,30.3434,30.3594,15600.0
2006-06-12 14:20:00,37.92,37.96,37.85,37.94,10000.0,30.3434,30.3754,30.2874,30.3594,10000.0
2006-06-12 14:30:00,37.94,37.96,37.89,37.95,9300.0,30.3594,30.3754,30.3194,30.3674,9300.0
2006-06-12 14:40:00,37.95,37.97,37.87,37.97,15700.0,30.3674,30.3834,30.3034,30.3834,15700.0
2006-06-12 14:50:00,37.98,38.01,37.95,37.97,12400.0,30.3914,30.4154,30.3674,30.3834,12400.0
2006-06-12 15:00:00,37.96,37.98,37.87,37.87,5500.0,30.3754,30.3914,30.3034,30.3034,5500.0
2006-06-12 15:10:00,37.88,37.92,37.8,37.8,13000.0,30.3114,30.3434,30.2474,30.2474,13000.0
2006-06-12 15:20:00,37.81,37.82,37.66,37.67,13700.0,30.2554,30.2634,30.1353,30.1433,13700.0
2006-06-12 15:30:00,37.68,37.68,37.6,37.67,15700.0,30.1513,30.1513,30.0873,30.1433,15700.0
2006-06-12 15:40:00,37.67,37.7,37.65,37.66,10400.0,30.1433,30.1673,30.1273,30.1353,10400.0
2006-06-12 15:50:00,37.67,37.71,37.64,37.64,15500.0,30.1433,30.1753,30.1193,30.1193,15500.0
2006-06-13 09:30:00,37.55,37.64,37.54,37.55,25100.0,30.0473,30.1193,30.0393,30.0473,25100.0
2006-06-13 09:40:00,37.61,37.67,37.61,37.65,12900.0,30.0953,30.1433,30.0953,30.1273,12900.0
2006-06-13 09:50:00,37.65,37.69,37.54,37.55,19800.0,30.1273,30.1593,30.0393,30.0473,19800.0
2006-06-13 10:00:00,37.55,37.58,37.36,37.41,37600.0,30.0473,30.0713,29.8953,29.9353,37600.0
2006-06-13 10:10:00,37.41,37.53,37.39,37.45,50800.0,29.9353,30.0313,29.9193,29.9673,50800.0
2006-06-13 10:20:00,37.45,37.59,37.45,37.59,28400.0,29.9673,30.0793,29.9673,30.0793,28400.0
2006-06-13 10:30:00,37.58,37.65,37.5,37.5,15500.0,30.0713,30.1273,30.0073,30.0073,15500.0
2006-06-13 10:40:00,37.5,37.59,37.5,37.52,17500.0,30.0073,30.0793,30.0073,30.0233,17500.0
2006-06-13 10:50:00,37.51,37.59,37.5,37.53,16400.0,30.0153,30.0793,30.0073,30.0313,16400.0
2006-06-13 11:00:00,37.53,37.54,37.5,37.51,30900.0,30.0313,30.0393,30.0073,30.0153,30900.0
2006-06-13 11:10:00,37.5,37.76,37.5,37.74,21400.0,30.0073,30.2154,30.0073,30.1994,21400.0
2006-06-13 11:20:00,37.74,37.82,37.69,37.74,20300.0,30.1994,30.2634,30.1593,30.1994,20300.0
2006-06-13 11:30:00,37.73,37.83,37.73,37.76,9100.0,30.1914,30.2714,30.1914,30.2154,9100.0
2006-06-13 11:40:00,37.76,37.9,37.72,37.88,10100.0,30.2154,30.3274,30.1834,30.3114,10100.0
2006-06-13 11:50:00,37.89,37.93,37.82,37.9,13100.0,30.3194,30.3514,30.2634,30.3274,13100.0
2006-06-13 12:00:00,37.89,37.91,37.85,37.91,11500.0,30.3194,30.3354,30.2874,30.3354,11500.0
2006-06-13 12:10:00,37.91,37.91,37.87,37.9,11400.0,30.3354,30.3354,30.3034,30.3274,11400.0
2006-06-13 12:20:00,37.9,37.9,37.7,37.7,8100.0,30.3274,30.3274,30.1673,30.1673,8100.0
2006-06-13 12:30:00,37.7,37.7,37.66,37.66,9100.0,30.1673,30.1673,30.1353,30.1353,9100.0
2006-06-13 12:40:00,37.66,37.71,37.65,37.7,5200.0,30.1353,30.1753,30.1273,30.1673,5200.0
2006-06-13 12:50:00,37.71,37.72,37.68,37.69,5100.0,30.1753,30.1834,30.1513,30.1593,5100.0
2006-06-13 13:00:00,37.69,37.69,37.51,37.52,19400.0,30.1593,30.1593,30.0153,30.0233,19400.0
2006-06-13 13:10:00,37.52,37.59,37.52,37.59,11100.0,30.0233,30.0793,30.0233,30.0793,11100.0
2006-06-13 13:20:00,37.59,37.59,37.52,37.55,12700.0,30.0793,30.0793,30.0233,30.0473,12700.0
2006-06-13 13:30:00,37.55,37.59,37.51,37.56,10100.0,30.0473,30.0793,30.0153,30.0553,10100.0
2006-06-13 13:40:00,37.56,37.75,37.55,37.74,11600.0,30.0553,30.2074,30.0473,30.1994,11600.0
2006-06-13 13:50:00,37.75,37.76,37.68,37.71,7900.0,30.2074,30.2154,30.1513,30.1753,7900.0
2006-06-13 14:00:00,37.69,37.72,37.67,37.69,12400.0,30.1593,30.1834,30.1433,30.1593,12400.0
2006-06-13 14:10:00,37.7,37.7,37.62,37.62,19500.0,30.1673,30.1673,30.1033,30.1033,19500.0
2006-06-13 14:20:00,37.61,37.68,37.54,37.68,28400.0,30.0953,30.1513,30.0393,30.1513,28400.0
2006-06-13 14:30:00,37.68,37.68,37.53,37.56,20500.0,30.1513,30.1513,30.0313,30.0553,20500.0
2006-06-13 14:40:00,37.56,37.59,37.5,37.5,46300.0,30.0553,30.0793,30.0073,30.0073,46300.0
2006-06-13 14:50:00,37.48,37.54,37.45,37.51,37200.0,29.9913,30.0393,29.9673,30.0153,37200.0
2006-06-13 15:00:00,37.51,37.51,37.45,37.48,32400.0,30.0153,30.0153,29.9673,29.9913,32400.0
2006-06-13 15:10:00,37.48,37.54,37.47,37.53,35300.0,29.9913,30.0393,29.9833,30.0313,35300.0
2006-06-13 15:20:00,37.52,37.81,37.5,37.74,32600.0,30.0233,30.2554,30.0073,30.1994,32600.0
2006-06-13 15:30:00,37.73,37.82,37.67,37.68,34800.0,30.1914,30.2634,30.1433,30.1513,34800.0
2006-06-13 15:40:00,37.68,37.78,37.5,37.5,36900.0,30.1513,30.2314,30.0073,30.0073,36900.0
2006-06-13 15:50:00,37.51,37.52,37.48,37.5,47700.0,30.0153,30.0233,29.9913,30.0073,47700.0
2006-06-14 09:30:00,37.5,37.69,37.5,37.59,16900.0,30.0073,30.1593,30.0073,30.0793,16900.0
2006-06-14 09:40:00,37.52,37.64,37.5,37.57,22700.0,30.0233,30.1193,30.0073,30.0633,22700.0
2006-06-14 09:50:00,37.57,37.78,37.57,37.77,14000.0,30.0633,30.2314,30.0633,30.2234,14000.0
2006-06-14 10:00:00,37.78,37.8,37.64,37.64,13200.0,30.2314,30.2474,30.1193,30.1193,13200.0
2006-06-14 10:10:00,37.68,37.68,37.59,37.65,24100.0,30.1513,30.1513,30.0793,30.1273,24100.0
2006-06-14 10:20:00,37.66,37.69,37.53,37.53,41000.0,30.1353,30.1593,30.0313,30.0313,41000.0
2006-06-14 10:30:00,37.57,37.64,37.51,37.54,21300.0,30.0633,30.1193,30.0153,30.0393,21300.0
2006-06-14 10:40:00,37.53,37.56,37.51,37.56,12900.0,30.0313,30.0553,30.0153,30.0553,12900.0
2006-06-14 10:50:00,37.56,37.58,37.52,37.52,8600.0,30.0553,30.0713,30.0233,30.0233,8600.0
2006-06-14 11:00:00,37.53,37.54,37.5,37.52,28800.0,30.0313,30.0393,30.0073,30.0233,28800.0
2006-06-14 11:10:00,37.53,37.64,37.52,37.62,22400.0,30.0313,30.1193,30.0233,30.1033,22400.0
2006-06-14 11:20:00,37.63,37.64,37.57,37.61,12200.0,30.1113,30.1193,30.0633,30.0953,12200.0
2006-06-14 11:30:00,37.61,37.65,37.61,37.61,10900.0,30.0953,30.1273,30.0953,30.0953,10900.0
2006-06-14 11:40:00,37.61,37.63,37.57,37.57,11500.0,30.0953,30.1113,30.0633,30.0633,11500.0
2006-06-14 11:50:00,37.57,37.58,37.53,37.58,6600.0,30.0633,30.0713,30.0313,30.0713,6600.0
2006-06-14 12:00:00,37.57,37.64,37.57,37.64,16100.0,30.0633,30.1193,30.0633,30.1193,16100.0
2006-06-14 12:10:00,37.64,37.69,37.64,37.67,14000.0,30.1193,30.1593,30.1193,30.1433,14000.0
2006-06-14 12:20:00,37.67,37.69,37.58,37.59,10000.0,30.1433,30.1593,30.0713,30.0793,10000.0
2006-06-14 12:30:00,37.58,37.6,37.58,37.6,3100.0,30.0713,30.0873,30.0713,30.0873,3100.0
2006-06-14 12:40:00,37.6,37.6,37.59,37.59,2400.0,30.0873,30.0873,30.0793,30.0793,2400.0
2006-06-14 12:50:00,37.6,37.62,37.59,37.62,6500.0,30.0873,30.1033,30.0793,30.1033,6500.0
2006-06-14 13:00:00,37.62,37.62,37.55,37.55,11200.0,30.1033,30.1033,30.0473,30.0473,11200.0
2006-06-14 13:10:00,37.56,37.57,37.52,37.52,17500.0,30.0553,30.0633,30.0233,30.0233,17500.0
2006-06-14 13:20:00,37.52,37.55,37.5,37.51,26700.0,30.0233,30.0473,30.0073,30.0153,26700.0
2006-06-14 13:30:00,37.51,37.51,37.5,37.51,100100.0,30.0153,30.0153,30.0073,30.0153,100100.0
2006-06-14 13:40:00,37.5,37.58,37.48,37.57,32100.0,30.0073,30.0713,29.9913,30.0633,32100.0
2006-06-14 13:50:00,37.57,37.68,37.55,37.68,10400.0,30.0633,30.1513,30.0473,30.1513,10400.0
2006-06-14 14:00:00,37.69,37.82,37.68,37.82,40800.0,30.1593,30.2634,30.1513,30.2634,40800.0
2006-06-14 14:10:00,37.83,37.85,37.67,37.67,24000.0,30.2714,30.2874,30.1433,30.1433,24000.0
2006-06-14 14:20:00,37.67,37.68,37.62,37.63,9300.0,30.1433,30.1513,30.1033,30.1113,9300.0
2006-06-14 14:30:00,37.63,37.63,37.57,37.59,12500.0,30.1113,30.1113,30.0633,30.0793,12500.0
2006-06-14 14:40:00,37.58,37.58,37.51,37.57,32100.0,30.0713,30.0713,30.0153,30.0633,32100.0
2006-06-14 14:50:00,37.57,37.69,37.57,37.68,26500.0,30.0633,30.1593,30.0633,30.1513,26500.0
2006-06-14 15:00:00,37.67,37.67,37.6,37.62,19300.0,30.1433,30.1433,30.0873,30.1033,19300.0
2006-06-14 15:10:00,37.61,37.69,37.55,37.65,16600.0,30.0953,30.1593,30.0473,30.1273,16600.0
2006-06-14 15:20:00,37.66,37.7,37.65,37.65,17500.0,30.1353,30.1673,30.1273,30.1273,17500.0
2006-06-14 15:30:00,37.66,37.85,37.65,37.84,21400.0,30.1353,30.2874,30.1273,30.2794,21400.0
2006-06-14 15:40:00,37.84,37.85,37.76,37.85,22000.0,30.2794,30.2874,30.2154,30.2874,22000.0
2006-06-14 15:50:00,37.85,37.94,37.85,37.88,36600.0,30.2874,30.3594,30.2874,30.3114,36600.0
2006-06-15 09:30:00,37.99,38.0,37.93,37.99,21500.0,30.3994,30.4074,30.3514,30.3994,21500.0
2006-06-15 09:40:00,37.99,38.25,37.99,38.24,19000.0,30.3994,30.6075,30.3994,30.5995,19000.0
2006-06-15 09:50:00,38.24,38.25,38.1,38.1,19400.0,30.5995,30.6075,30.4874,30.4874,19400.0
2006-06-15 10:00:00,38.11,38.12,38.04,38.12,22900.0,30.4954,30.5034,30.4394,30.5034,22900.0
2006-06-15 10:10:00,38.12,38.24,38.09,38.23,12200.0,30.5034,30.5995,30.4794,30.5915,12200.0
2006-06-15 10:20:00,38.24,38.24,38.22,38.23,7700.0,30.5995,30.5995,30.5834,30.5915,7700.0
2006-06-15 10:30:00,38.24,38.39,38.22,38.33,16100.0,30.5995,30.7195,30.5834,30.6715,16100.0
2006-06-15 10:40:00,38.32,38.45,38.31,38.31,17800.0,30.6635,30.7675,30.6555,30.6555,17800.0
2006-06-15 10:50:00,38.3,38.3,38.2,38.22,17100.0,30.6475,30.6475,30.5674,30.5834,17100.0
2006-06-15 11:00:00,38.23,38.38,38.23,38.34,15900.0,30.5915,30.7115,30.5915,30.6795,15900.0
2006-06-15 11:10:00,38.34,38.41,38.34,38.4,9700.0,30.6795,30.7355,30.6795,30.7275,9700.0
2006-06-15 11:20:00,38.41,38.49,38.41,38.45,13600.0,30.7355,30.7995,30.7355,30.7675,13600.0
2006-06-15 11:30:00,38.46,38.46,38.4,38.4,9000.0,30.7755,30.7755,30.7275,30.7275,9000.0
2006-06-15 11:40:00,38.4,38.4,38.25,38.36,7800.0,30.7275,30.7275,30.6075,30.6955,7800.0
2006-06-15 11:50:00,38.36,38.44,38.36,38.44,6700.0,30.6955,30.7595,30.6955,30.7595,6700.0
2006-06-15 12:00:00,38.44,38.44,38.4,38.4,11800.0,30.7595,30.7595,30.7275,30.7275,11800.0
2006-06-15 12:10:00,38.4,38.44,38.38,38.41,14800.0,30.7275,30.7595,30.7115,30.7355,14800.0
2006-06-15 12:20:00,38.41,38.43,38.41,38.43,7700.0,30.7355,30.7515,30.7355,30.7515,7700.0
2006-06-15 12:30:00,38.43,38.45,38.43,38.45,7100.0,30.7515,30.7675,30.7515,30.7675,7100.0
2006-06-15 12:40:00,38.45,38.5,38.44,38.48,26000.0,30.7675,30.8075,30.7595,30.7915,26000.0
2006-06-15 12:50:00,38.47,38.48,38.41,38.41,8500.0,30.7835,30.7915,30.7355,30.7355,8500.0
2006-06-15 13:00:00,38.41,38.41,38.32,38.33,4300.0,30.7355,30.7355,30.6635,30.6715,4300.0
2006-06-15 13:10:00,38.33,38.33,38.31,38.32,2700.0,30.6715,30.6715,30.6555,30.6635,2700.0
2006-06-15 13:20:00,38.31,38.32,38.27,38.28,8000.0,30.6555,30.6635,30.6235,30.6315,8000.0
2006-06-15 13:30:00,38.28,38.28,38.21,38.21,7900.0,30.6315,30.6315,30.5754,30.5754,7900.0
2006-06-15 13:40:00,38.21,38.39,38.2,38.37,21200.0,30.5754,30.7195,30.5674,30.7035,21200.0
2006-06-15 13:50:00,38.34,38.35,38.31,38.35,8900.0,30.6795,30.6875,30.6555,30.6875,8900.0
2006-06-15 14:00:00,38.37,38.5,38.37,38.47,11500.0,30.7035,30.8075,30.7035,30.7835,11500.0
2006-06-15 14:10:00,38.46,38.5,38.44,38.5,11400.0,30.7755,30.8075,30.7595,30.8075,11400.0
2006-06-15 14:20:00,38.5,38.62,38.5,38.52,22300.0,30.8075,30.9035,30.8075,30.8235,22300.0
2006-06-15 14:30:00,38.5,38.55,38.47,38.55,8900.0,30.8075,30.8475,30.7835,30.8475,8900.0
2006-06-15 14:40:00,38.56,38.6,38.53,38.54,12400.0,30.8555,30.8875,30.8315,30.8395,12400.0
2006-06-15 14:50:00,38.53,38.57,38.53,38.57,18700.0,30.8315,30.8635,30.8315,30.8635,18700.0
2006-06-15 15:00:00,38.56,38.59,38.53,38.54,16200.0,30.8555,30.8795,30.8315,30.8395,16200.0
2006-06-15 15:10:00,38.54,38.6,38.53,38.59,16900.0,30.8395,30.8875,30.8315,30.8795,16900.0
2006-06-15 15:20:00,38.59,38.69,38.59,38.62,20700.0,30.8795,30.9595,30.8795,30.9035,20700.0
2006-06-15 15:30:00,38.61,38.7,38.59,38.64,27300.0,30.8955,30.9675,30.8795,30.9195,27300.0
2006-06-15 15:40:00,38.64,38.77,38.64,38.73,28500.0,30.9195,31.0236,30.9195,30.9915,28500.0
2006-06-15 15:50:00,38.73,38.73,38.65,38.71,35100.0,30.9915,30.9915,30.9275,30.9755,35100.0
2006-06-16 09:30:00,38.64,38.79,38.64,38.78,157600.0,30.9995,31.1198,30.9995,31.1118,157600.0
2006-06-16 09:40:00,38.78,38.95,38.78,38.9,58400.0,31.1118,31.2482,31.1118,31.2081,58400.0
2006-06-16 09:50:00,38.91,38.95,38.75,38.84,22200.0,31.2161,31.2482,31.0877,31.1599,22200.0
2006-06-16 10:00:00,38.84,38.96,38.82,38.83,35100.0,31.1599,31.2562,31.1439,31.1519,35100.0
2006-06-16 10:10:00,38.89,38.89,38.78,38.81,14800.0,31.2,31.2,31.1118,31.1359,14800.0
2006-06-16 10:20:00,38.79,38.79,38.68,38.69,11300.0,31.1198,31.1198,31.0316,31.0396,11300.0
2006-06-16 10:30:00,38.67,38.8,38.67,38.79,15000.0,31.0235,31.1278,31.0235,31.1198,15000.0
2006-06-16 10:40:00,38.79,38.79,38.61,38.61,10200.0,31.1198,31.1198,30.9754,30.9754,10200.0
2006-06-16 10:50:00,38.63,38.68,38.59,38.66,11500.0,30.9914,31.0316,30.9594,31.0155,11500.0
2006-06-16 11:00:00,38.66,38.72,38.63,38.65,13500.0,31.0155,31.0636,30.9914,31.0075,13500.0
2006-06-16 11:10:00,38.65,38.67,38.6,38.61,12100.0,31.0075,31.0235,30.9674,30.9754,12100.0
2006-06-16 11:20:00,38.62,38.65,38.57,38.57,11700.0,30.9834,31.0075,30.9433,30.9433,11700.0
2006-06-16 11:30:00,38.57,38.68,38.57,38.68,11300.0,30.9433,31.0316,30.9433,31.0316,11300.0
2006-06-16 11:40:00,38.7,38.79,38.69,38.77,9600.0,31.0476,31.1198,31.0396,31.1038,9600.0
2006-06-16 11:50:00,38.78,38.81,38.78,38.79,8200.0,31.1118,31.1359,31.1118,31.1198,8200.0
2006-06-16 12:00:00,38.79,38.84,38.79,38.84,9400.0,31.1198,31.1599,31.1198,31.1599,9400.0
2006-06-16 12:10:00,38.84,38.9,38.75,38.77,9700.0,31.1599,31.2081,31.0877,31.1038,9700.0
2006-06-16 12:20:00,38.77,38.77,38.67,38.68,5600.0,31.1038,31.1038,31.0235,31.0316,5600.0
2006-06-16 12:30:00,38.68,38.68,38.57,38.58,9500.0,31.0316,31.0316,30.9433,30.9513,9500.0
2006-06-16 12:40:00,38.59,38.63,38.51,38.51,6700.0,30.9594,30.9914,30.8952,30.8952,6700.0
2006-06-16 12:50:00,38.5,38.67,38.5,38.66,13500.0,30.8871,31.0235,30.8871,31.0155,13500.0
2006-06-16 13:00:00,38.67,38.7,38.67,38.69,5500.0,31.0235,31.0476,31.0235,31.0396,5500.0
2006-06-16 13:10:00,38.69,38.69,38.64,38.64,5200.0,31.0396,31.0396,30.9995,30.9995,5200.0
2006-06-16 13:20:00,38.65,38.71,38.65,38.7,7200.0,31.0075,31.0556,31.0075,31.0476,7200.0
2006-06-16 13:30:00,38.7,38.7,38.64,38.65,5700.0,31.0476,31.0476,30.9995,31.0075,5700.0
2006-06-16 13:40:00,38.63,38.69,38.62,38.67,7400.0,30.9914,31.0396,30.9834,31.0235,7400.0
2006-06-16 13:50:00,38.69,38.73,38.69,38.73,4000.0,31.0396,31.0717,31.0396,31.0717,4000.0
2006-06-16 14:00:00,38.72,38.8,38.72,38.79,13900.0,31.0636,31.1278,31.0636,31.1198,13900.0
2006-06-16 14:10:00,38.79,38.94,38.79,38.91,14100.0,31.1198,31.2401,31.1198,31.2161,14100.0
2006-06-16 14:20:00,38.9,38.9,38.83,38.84,8300.0,31.2081,31.2081,31.1519,31.1599,8300.0
2006-06-16 14:30:00,38.84,38.84,38.77,38.79,19500.0,31.1599,31.1599,31.1038,31.1198,19500.0
2006-06-16 14:40:00,38.77,38.78,38.71,38.72,11500.0,31.1038,31.1118,31.0556,31.0636,11500.0
2006-06-16 14:50:00,38.71,38.77,38.71,38.74,12000.0,31.0556,31.1038,31.0556,31.0797,12000.0
2006-06-16 15:00:00,38.74,38.87,38.74,38.85,20200.0,31.0797,31.184,31.0797,31.1679,20200.0
2006-06-16 15:10:00,38.86,38.89,38.84,38.89,17700.0,31.176,31.2,31.1599,31.2,17700.0
2006-06-16 15:20:00,38.9,38.9,38.75,38.83,34300.0,31.2081,31.2081,31.0877,31.1519,34300.0
2006-06-16 15:30:00,38.84,38.87,38.78,38.78,19600.0,31.1599,31.184,31.1118,31.1118,19600.0
2006-06-16 15:40:00,38.77,38.79,38.67,38.67,9000.0,31.1038,31.1198,31.0235,31.0235,9000.0
2006-06-16 15:50:00,38.67,38.75,38.67,38.72,25000.0,31.0235,31.0877,31.0235,31.0636,25000.0
2006-06-19 09:30:00,38.75,38.77,38.66,38.67,14000.0,31.0877,31.1038,31.0155,31.0235,14000.0
2006-06-19 09:40:00,38.64,38.65,38.57,38.58,9100.0,30.9995,31.0075,30.9433,30.9513,9100.0
2006-06-19 09:50:00,38.58,38.61,38.51,38.6,13600.0,30.9513,30.9754,30.8952,30.9674,13600.0
2006-06-19 10:00:00,38.6,38.66,38.53,38.63,19500.0,30.9674,31.0155,30.9112,30.9914,19500.0
2006-06-19 10:10:00,38.62,38.62,38.5,38.56,12600.0,30.9834,30.9834,30.8871,30.9353,12600.0
2006-06-19 10:20:00,38.55,38.56,38.48,38.5,41700.0,30.9273,30.9353,30.8711,30.8871,41700.0
2006-06-19 10:30:00,38.5,38.5,38.4,38.4,24600.0,30.8871,30.8871,30.8069,30.8069,24600.0
2006-06-19 10:40:00,38.4,38.51,38.4,38.49,24100.0,30.8069,30.8952,30.8069,30.8791,24100.0
2006-06-19 10:50:00,38.49,38.72,38.48,38.72,31100.0,30.8791,31.0636,30.8711,31.0636,31100.0
2006-06-19 11:00:00,38.71,38.76,38.66,38.68,32500.0,31.0556,31.0957,31.0155,31.0316,32500.0
2006-06-19 11:10:00,38.68,38.74,38.68,38.7,20300.0,31.0316,31.0797,31.0316,31.0476,20300.0
2006-06-19 11:20:00,38.7,38.7,38.58,38.59,16300.0,31.0476,31.0476,30.9513,30.9594,16300.0
2006-06-19 11:30:00,38.59,38.61,38.36,38.41,28300.0,30.9594,30.9754,30.7748,30.8149,28300.0
2006-06-19 11:40:00,38.42,38.59,38.42,38.57,16800.0,30.823,30.9594,30.823,30.9433,16800.0
2006-06-19 11:50:00,38.57,38.59,38.5,38.52,29800.0,30.9433,30.9594,30.8871,30.9032,29800.0
2006-06-19 12:00:00,38.53,38.62,38.53,38.6,9500.0,30.9112,30.9834,30.9112,30.9674,9500.0
2006-06-19 12:10:00,38.61,38.61,38.56,38.58,12400.0,30.9754,30.9754,30.9353,30.9513,12400.0
2006-06-19 12:20:00,38.6,38.63,38.59,38.62,8400.0,30.9674,30.9914,30.9594,30.9834,8400.0
2006-06-19 12:30:00,38.63,38.64,38.6,38.6,9700.0,30.9914,30.9995,30.9674,30.9674,9700.0
2006-06-19 12:40:00,38.61,38.62,38.6,38.62,7200.0,30.9754,30.9834,30.9674,30.9834,7200.0
2006-06-19 12:50:00,38.61,38.62,38.59,38.6,11700.0,30.9754,30.9834,30.9594,30.9674,11700.0
2006-06-19 13:00:00,38.59,38.64,38.55,38.58,22300.0,30.9594,30.9995,30.9273,30.9513,22300.0
2006-06-19 13:10:00,38.58,38.59,38.54,38.55,26400.0,30.9513,30.9594,30.9192,30.9273,26400.0
2006-06-19 13:20:00,38.55,38.55,38.47,38.47,11100.0,30.9273,30.9273,30.8631,30.8631,11100.0
2006-06-19 13:30:00,38.48,38.5,38.4,38.4,14200.0,30.8711,30.8871,30.8069,30.8069,14200.0
2006-06-19 13:40:00,38.41,38.41,38.34,38.39,13100.0,30.8149,30.8149,30.7588,30.7989,13100.0
2006-06-19 13:50:00,38.39,38.4,38.36,38.37,9700.0,30.7989,30.8069,30.7748,30.7829,9700.0
2006-06-19 14:00:00,38.36,38.38,38.33,38.36,9900.0,30.7748,30.7909,30.7508,30.7748,9900.0
2006-06-19 14:10:00,38.37,38.48,38.37,38.47,17900.0,30.7829,30.8711,30.7829,30.8631,17900.0
2006-06-19 14:20:00,38.47,38.47,38.42,38.47,19400.0,30.8631,30.8631,30.823,30.8631,19400.0
2006-06-19 14:30:00,38.46,38.53,38.46,38.49,23100.0,30.8551,30.9112,30.8551,30.8791,23100.0
2006-06-19 14:40:00,38.5,38.5,38.45,38.45,15300.0,30.8871,30.8871,30.847,30.847,15300.0
2006-06-19 14:50:00,38.44,38.47,38.4,38.4,12100.0,30.839,30.8631,30.8069,30.8069,12100.0
2006-06-19 15:00:00,38.4,38.5,38.39,38.46,14600.0,30.8069,30.8871,30.7989,30.8551,14600.0
2006-06-19 15:10:00,38.47,38.49,38.44,38.49,8800.0,30.8631,30.8791,30.839,30.8791,8800.0
2006-06-19 15:20:00,38.5,38.62,38.5,38.59,26100.0,30.8871,30.9834,30.8871,30.9594,26100.0
2006-06-19 15:30:00,38.59,38.66,38.55,38.62,44700.0,30.9594,31.0155,30.9273,30.9834,44700.0
2006-06-19 15:40:00,38.61,38.61,38.36,38.42,20600.0,30.9754,30.9754,30.7748,30.823,20600.0
2006-06-19 15:50:00,38.42,38.53,38.42,38.48,25700.0,30.823,30.9112,30.823,30.8711,25700.0
2006-06-20 09:30:00,38.47,38.54,38.43,38.53,17200.0,30.8631,30.9192,30.831,30.9112,17200.0
2006-06-20 09:40:00,38.56,38.67,38.18,38.27,50700.0,30.9353,31.0235,30.6304,30.7026,50700.0
2006-06-20 09:50:00,38.25,38.53,38.22,38.22,26100.0,30.6866,30.9112,30.6625,30.6625,26100.0
2006-06-20 10:00:00,38.21,38.24,38.2,38.23,16400.0,30.6545,30.6786,30.6465,30.6705,16400.0
2006-06-20 10:10:00,38.22,38.32,38.16,38.28,20100.0,30.6625,30.7427,30.6144,30.7107,20100.0
2006-06-20 10:20:00,38.28,38.3,38.17,38.25,26000.0,30.7107,30.7267,30.6224,30.6866,26000.0
2006-06-20 10:30:00,38.25,38.36,38.24,38.31,8100.0,30.6866,30.7748,30.6786,30.7347,8100.0
2006-06-20 10:40:00,38.31,38.33,38.28,38.33,11300.0,30.7347,30.7508,30.7107,30.7508,11300.0
2006-06-20 10:50:00,38.32,38.43,38.32,38.38,27500.0,30.7427,30.831,30.7427,30.7909,27500.0
2006-06-20 11:00:00,38.38,38.46,38.3,38.39,16100.0,30.7909,30.8551,30.7267,30.7989,16100.0
2006-06-20 11:10:00,38.39,38.41,38.37,38.38,8700.0,30.7989,30.8149,30.7829,30.7909,8700.0
2006-06-20 11:20:00,38.37,38.44,38.36,38.43,9100.0,30.7829,30.839,30.7748,30.831,9100.0
2006-06-20 11:30:00,38.43,38.43,38.38,38.38,6900.0,30.831,30.831,30.7909,30.7909,6900.0
2006-06-20 11:40:00,38.38,38.38,38.26,38.26,8500.0,30.7909,30.7909,30.6946,30.6946,8500.0
2006-06-20 11:50:00,38.26,38.27,38.22,38.22,6600.0,30.6946,30.7026,30.6625,30.6625,6600.0
2006-06-20 12:00:00,38.24,38.24,38.21,38.21,12500.0,30.6786,30.6786,30.6545,30.6545,12500.0
2006-06-20 12:10:00,38.22,38.24,38.22,38.24,11000.0,30.6625,30.6786,30.6625,30.6786,11000.0
2006-06-20 12:20:00,38.23,38.28,38.23,38.26,13500.0,30.6705,30.7107,30.6705,30.6946,13500.0
2006-06-20 12:30:00,38.27,38.28,38.25,38.25,8600.0,30.7026,30.7107,30.6866,30.6866,8600.0
2006-06-20 12:40:00,38.25,38.28,38.25,38.28,15400.0,30.6866,30.7107,30.6866,30.7107,15400.0
2006-06-20 12:50:00,38.28,38.29,38.26,38.27,19500.0,30.7107,30.7187,30.6946,30.7026,19500.0
2006-06-20 13:00:00,38.26,38.27,38.24,38.24,7600.0,30.6946,30.7026,30.6786,30.6786,7600.0
2006-06-20 13:10:00,38.24,38.25,38.24,38.24,9300.0,30.6786,30.6866,30.6786,30.6786,9300.0
2006-06-20 13:20:00,38.24,38.25,38.24,38.24,1700.0,30.6786,30.6866,30.6786,30.6786,1700.0
2006-06-20 13:30:00,38.24,38.24,38.21,38.21,10500.0,30.6786,30.6786,30.6545,30.6545,10500.0
2006-06-20 13:40:00,38.21,38.23,38.17,38.18,30600.0,30.6545,30.6705,30.6224,30.6304,30600.0
2006-06-20 13:50:00,38.18,38.18,38.09,38.1,14700.0,30.6304,30.6304,30.5582,30.5662,14700.0
2006-06-20 14:00:00,38.09,38.11,38.05,38.11,14000.0,30.5582,30.5743,30.5261,30.5743,14000.0
2006-06-20 14:10:00,38.11,38.13,38.08,38.13,24600.0,30.5743,30.5903,30.5502,30.5903,24600.0
2006-06-20 14:20:00,38.12,38.13,38.04,38.08,8600.0,30.5823,30.5903,30.5181,30.5502,8600.0
2006-06-20 14:30:00,38.08,38.17,38.06,38.17,11300.0,30.5502,30.6224,30.5342,30.6224,11300.0
2006-06-20 14:40:00,38.17,38.2,38.14,38.15,14600.0,30.6224,30.6465,30.5983,30.6064,14600.0
2006-06-20 14:50:00,38.16,38.24,38.16,38.22,10300.0,30.6144,30.6786,30.6144,30.6625,10300.0
2006-06-20 15:00:00,38.22,38.24,38.18,38.24,12900.0,30.6625,30.6786,30.6304,30.6786,12900.0
2006-06-20 15:10:00,38.24,38.25,38.17,38.19,20400.0,30.6786,30.6866,30.6224,30.6384,20400.0
2006-06-20 15:20:00,38.19,38.19,38.13,38.16,12300.0,30.6384,30.6384,30.5903,30.6144,12300.0
2006-06-20 15:30:00,38.17,38.17,38.12,38.15,21800.0,30.6224,30.6224,30.5823,30.6064,21800.0
2006-06-20 15:40:00,38.15,38.16,38.11,38.11,9500.0,30.6064,30.6144,30.5743,30.5743,9500.0
2006-06-20 15:50:00,38.11,38.18,38.05,38.15,40800.0,30.5743,30.6304,30.5261,30.6064,40800.0
2006-06-21 09:30:00,38.1,38.39,38.1,38.39,28200.0,30.5662,30.7989,30.5662,30.7989,28200.0
2006-06-21 09:40:00,38.4,38.6,38.4,38.6,33000.0,30.8069,30.9674,30.8069,30.9674,33000.0
2006-06-21 09:50:00,38.6,38.7,38.55,38.67,29800.0,30.9674,31.0476,30.9273,31.0235,29800.0
2006-06-21 10:00:00,38.64,38.9,38.6,38.9,28900.0,30.9995,31.2081,30.9674,31.2081,28900.0
2006-06-21 10:10:00,38.9,39.24,38.89,39.21,70900.0,31.2081,31.4808,31.2,31.4568,70900.0
2006-06-21 10:20:00,39.21,39.23,38.93,39.04,47000.0,31.4568,31.4728,31.2321,31.3204,47000.0
2006-06-21 10:30:00,39.05,39.2,39.05,39.08,12800.0,31.3284,31.4487,31.3284,31.3525,12800.0
2006-06-21 10:40:00,39.08,39.09,38.92,39.0,16200.0,31.3525,31.3605,31.2241,31.2883,16200.0
2006-06-21 10:50:00,39.0,39.1,38.99,39.06,25600.0,31.2883,31.3685,31.2803,31.3364,25600.0
2006-06-21 11:00:00,39.06,39.21,39.05,39.18,24200.0,31.3364,31.4568,31.3284,31.4327,24200.0
2006-06-21 11:10:00,39.19,39.34,39.08,39.34,27600.0,31.4407,31.5611,31.3525,31.5611,27600.0
2006-06-21 11:20:00,39.34,39.48,39.32,39.46,30700.0,31.5611,31.6734,31.545,31.6573,30700.0
2006-06-21 11:30:00,39.47,39.5,39.32,39.34,22600.0,31.6653,31.6894,31.545,31.5611,22600.0
2006-06-21 11:40:00,39.34,39.47,39.32,39.36,24200.0,31.5611,31.6653,31.545,31.5771,24200.0
2006-06-21 11:50:00,39.38,39.38,39.26,39.26,14000.0,31.5931,31.5931,31.4969,31.4969,14000.0
2006-06-21 12:00:00,39.26,39.45,39.26,39.36,39400.0,31.4969,31.6493,31.4969,31.5771,39400.0
2006-06-21 12:10:00,39.36,39.41,39.32,39.38,22500.0,31.5771,31.6172,31.545,31.5931,22500.0
2006-06-21 12:20:00,39.39,39.42,39.28,39.28,12900.0,31.6012,31.6252,31.5129,31.5129,12900.0
2006-06-21 12:30:00,39.29,39.34,39.29,39.29,5700.0,31.5209,31.5611,31.5209,31.5209,5700.0
2006-06-21 12:40:00,39.29,39.31,39.26,39.3,7200.0,31.5209,31.537,31.4969,31.529,7200.0
2006-06-21 12:50:00,39.29,39.46,39.29,39.46,16800.0,31.5209,31.6573,31.5209,31.6573,16800.0
2006-06-21 13:00:00,39.46,39.46,39.4,39.43,14100.0,31.6573,31.6573,31.6092,31.6333,14100.0
2006-06-21 13:10:00,39.44,39.48,39.42,39.46,14900.0,31.6413,31.6734,31.6252,31.6573,14900.0
2006-06-21 13:20:00,39.47,39.49,39.44,39.49,13100.0,31.6653,31.6814,31.6413,31.6814,13100.0
2006-06-21 13:30:00,39.49,39.5,39.48,39.49,14300.0,31.6814,31.6894,31.6734,31.6814,14300.0
2006-06-21 13:40:00,39.49,39.49,39.48,39.48,3800.0,31.6814,31.6814,31.6734,31.6734,3800.0
2006-06-21 13:50:00,39.49,39.56,39.49,39.52,16800.0,31.6814,31.7375,31.6814,31.7055,16800.0
2006-06-21 14:00:00,39.53,39.53,39.46,39.46,7600.0,31.7135,31.7135,31.6573,31.6573,7600.0
2006-06-21 14:10:00,39.47,39.47,39.4,39.4,12000.0,31.6653,31.6653,31.6092,31.6092,12000.0
2006-06-21 14:20:00,39.4,39.41,39.29,39.29,12700.0,31.6092,31.6172,31.5209,31.5209,12700.0
2006-06-21 14:30:00,39.29,39.3,39.29,39.3,2500.0,31.5209,31.529,31.5209,31.529,2500.0
2006-06-21 14:40:00,39.3,39.34,39.29,39.33,19500.0,31.529,31.5611,31.5209,31.553,19500.0
2006-06-21 14:50:00,39.34,39.34,39.29,39.29,13300.0,31.5611,31.5611,31.5209,31.5209,13300.0
2006-06-21 15:00:00,39.31,39.34,39.29,39.34,18600.0,31.537,31.5611,31.5209,31.5611,18600.0
2006-06-21 15:10:00,39.34,39.35,39.31,39.35,7500.0,31.5611,31.5691,31.537,31.5691,7500.0
2006-06-21 15:20:00,39.35,39.39,39.34,39.39,23400.0,31.5691,31.6012,31.5611,31.6012,23400.0
2006-06-21 15:30:00,39.38,39.38,39.26,39.26,13700.0,31.5931,31.5931,31.4969,31.4969,13700.0
2006-06-21 15:40:00,39.27,39.27,39.25,39.25,12000.0,31.5049,31.5049,31.4888,31.4888,12000.0
2006-06-21 15:50:00,39.25,39.26,39.23,39.23,28400.0,31.4888,31.4969,31.4728,31.4728,28400.0
2006-06-22 09:30:00,39.05,39.49,39.05,39.41,65300.0,31.3284,31.6814,31.3284,31.6172,65300.0
2006-06-22 09:40:00,39.43,39.64,39.15,39.24,38600.0,31.6333,31.8017,31.4086,31.4808,38600.0
2006-06-22 09:50:00,39.24,39.24,39.14,39.19,13000.0,31.4808,31.4808,31.4006,31.4407,13000.0
2006-06-22 10:00:00,39.17,39.17,38.9,38.93,16500.0,31.4247,31.4247,31.2081,31.2321,16500.0
2006-06-22 10:10:00,38.93,38.94,38.85,38.85,8100.0,31.2321,31.2401,31.1679,31.1679,8100.0
2006-06-22 10:20:00,38.85,39.03,38.85,38.97,23200.0,31.1679,31.3123,31.1679,31.2642,23200.0
2006-06-22 10:30:00,38.97,39.04,38.95,39.03,18200.0,31.2642,31.3204,31.2482,31.3123,18200.0
2006-06-22 10:40:00,39.03,39.18,39.02,39.15,15700.0,31.3123,31.4327,31.3043,31.4086,15700.0
2006-06-22 10:50:00,39.16,39.19,39.15,39.17,13600.0,31.4166,31.4407,31.4086,31.4247,13600.0
2006-06-22 11:00:00,39.15,39.16,39.1,39.15,13300.0,31.4086,31.4166,31.3685,31.4086,13300.0
2006-06-22 11:10:00,39.15,39.16,39.04,39.14,9800.0,31.4086,31.4166,31.3204,31.4006,9800.0
2006-06-22 11:20:00,39.13,39.22,39.13,39.2,8400.0,31.3926,31.4648,31.3926,31.4487,8400.0
2006-06-22 11:30:00,39.21,39.28,39.21,39.26,7900.0,31.4568,31.5129,31.4568,31.4969,7900.0
2006-06-22 11:40:00,39.26,39.28,39.23,39.24,16100.0,31.4969,31.5129,31.4728,31.4808,16100.0
2006-06-22 11:50:00,39.23,39.28,39.23,39.27,12100.0,31.4728,31.5129,31.4728,31.5049,12100.0
2006-06-22 12:00:00,39.27,39.4,39.26,39.38,21700.0,31.5049,31.6092,31.4969,31.5931,21700.0
2006-06-22 12:10:00,39.38,39.4,39.38,39.4,12700.0,31.5931,31.6092,31.5931,31.6092,12700.0
2006-06-22 12:20:00,39.39,39.39,39.38,39.38,7800.0,31.6012,31.6012,31.5931,31.5931,7800.0
2006-06-22 12:30:00,39.38,39.4,39.38,39.38,25000.0,31.5931,31.6092,31.5931,31.5931,25000.0
2006-06-22 12:40:00,39.38,39.41,39.38,39.38,17600.0,31.5931,31.6172,31.5931,31.5931,17600.0
2006-06-22 12:50:00,39.39,39.46,39.38,39.46,22100.0,31.6012,31.6573,31.5931,31.6573,22100.0
2006-06-22 13:00:00,39.47,39.5,39.46,39.49,18600.0,31.6653,31.6894,31.6573,31.6814,18600.0
2006-06-22 13:10:00,39.48,39.49,39.45,39.46,6100.0,31.6734,31.6814,31.6493,31.6573,6100.0
2006-06-22 13:20:00,39.46,39.47,39.44,39.44,10600.0,31.6573,31.6653,31.6413,31.6413,10600.0
2006-06-22 13:30:00,39.44,39.45,39.39,39.4,11900.0,31.6413,31.6493,31.6012,31.6092,11900.0
2006-06-22 13:40:00,39.39,39.4,39.3,39.31,16800.0,31.6012,31.6092,31.529,31.537,16800.0
2006-06-22 13:50:00,39.31,39.34,39.3,39.33,18500.0,31.537,31.5611,31.529,31.553,18500.0
2006-06-22 14:00:00,39.34,39.35,39.3,39.3,13800.0,31.5611,31.5691,31.529,31.529,13800.0
2006-06-22 14:10:00,39.3,39.31,39.27,39.3,28500.0,31.529,31.537,31.5049,31.529,28500.0
2006-06-22 14:20:00,39.3,39.35,39.3,39.34,10700.0,31.529,31.5691,31.529,31.5611,10700.0
2006-06-22 14:30:00,39.33,39.37,39.32,39.37,10100.0,31.553,31.5851,31.545,31.5851,10100.0
2006-06-22 14:40:00,39.37,39.39,39.34,39.39,15700.0,31.5851,31.6012,31.5611,31.6012,15700.0
2006-06-22 14:50:00,39.38,39.44,39.38,39.43,20200.0,31.5931,31.6413,31.5931,31.6333,20200.0
2006-06-22 15:00:00,39.42,39.42,39.38,39.39,20600.0,31.6252,31.6252,31.5931,31.6012,20600.0
2006-06-22 15:10:00,39.38,39.47,39.38,39.4,20000.0,31.5931,31.6653,31.5931,31.6092,20000.0
2006-06-22 15:20:00,39.41,39.48,39.4,39.45,22700.0,31.6172,31.6734,31.6092,31.6493,22700.0
2006-06-22 15:30:00,39.45,39.52,39.45,39.48,22900.0,31.6493,31.7055,31.6493,31.6734,22900.0
2006-06-22 15:40:00,39.48,39.48,39.41,39.43,26000.0,31.6734,31.6734,31.6172,31.6333,26000.0
2006-06-22 15:50:00,39.43,39.45,39.42,39.42,37500.0,31.6333,31.6493,31.6252,31.6252,37500.0
2006-06-23 09:30:00,39.35,39.36,39.25,39.26,12800.0,31.5691,31.5771,31.4888,31.4969,12800.0
2006-06-23 09:40:00,39.26,39.39,39.26,39.37,11200.0,31.4969,31.6012,31.4969,31.5851,11200.0
2006-06-23 09:50:00,39.36,39.38,39.28,39.34,11100.0,31.5771,31.5931,31.5129,31.5611,11100.0
2006-06-23 10:00:00,39.3,39.3,39.26,39.26,2100.0,31.529,31.529,31.4969,31.4969,2100.0
2006-06-23 10:10:00,39.26,39.28,39.21,39.28,8400.0,31.4969,31.5129,31.4568,31.5129,8400.0
2006-06-23 10:20:00,39.28,39.32,39.28,39.29,6800.0,31.5129,31.545,31.5129,31.5209,6800.0
2006-06-23 10:30:00,39.28,39.31,39.24,39.27,20800.0,31.5129,31.537,31.4808,31.5049,20800.0
2006-06-23 10:40:00,39.25,39.29,39.2,39.24,15400.0,31.4888,31.5209,31.4487,31.4808,15400.0
2006-06-23 10:50:00,39.25,39.3,39.25,39.29,13100.0,31.4888,31.529,31.4888,31.5209,13100.0
2006-06-23 11:00:00,39.29,39.3,39.21,39.23,13200.0,31.5209,31.529,31.4568,31.4728,13200.0
2006-06-23 11:10:00,39.21,39.21,39.18,39.2,11800.0,31.4568,31.4568,31.4327,31.4487,11800.0
2006-06-23 11:20:00,39.19,39.22,39.15,39.16,33000.0,31.4407,31.4648,31.4086,31.4166,33000.0
2006-06-23 11:30:00,39.16,39.18,39.12,39.12,12100.0,31.4166,31.4327,31.3846,31.3846,12100.0
2006-06-23 11:40:00,39.12,39.15,39.1,39.15,9800.0,31.3846,31.4086,31.3685,31.4086,9800.0
2006-06-23 11:50:00,39.14,39.15,39.11,39.11,15400.0,31.4006,31.4086,31.3765,31.3765,15400.0
2006-06-23 12:00:00,39.11,39.19,39.11,39.18,12200.0,31.3765,31.4407,31.3765,31.4327,12200.0
2006-06-23 12:10:00,39.19,39.27,39.19,39.27,16100.0,31.4407,31.5049,31.4407,31.5049,16100.0
2006-06-23 12:20:00,39.26,39.38,39.25,39.38,21400.0,31.4969,31.5931,31.4888,31.5931,21400.0
2006-06-23 12:30:00,39.37,39.4,39.37,39.38,11100.0,31.5851,31.6092,31.5851,31.5931,11100.0
2006-06-23 12:40:00,39.38,39.38,39.35,39.35,7000.0,31.5931,31.5931,31.5691,31.5691,7000.0
2006-06-23 12:50:00,39.36,39.36,39.29,39.29,19500.0,31.5771,31.5771,31.5209,31.5209,19500.0
2006-06-23 13:00:00,39.29,39.34,39.27,39.34,10400.0,31.5209,31.5611,31.5049,31.5611,10400.0
2006-06-23 13:10:00,39.34,39.37,39.27,39.27,16000.0,31.5611,31.5851,31.5049,31.5049,16000.0
2006-06-23 13:20:00,39.28,39.28,39.26,39.27,5900.0,31.5129,31.5129,31.4969,31.5049,5900.0
2006-06-23 13:30:00,39.27,39.29,39.26,39.26,15300.0,31.5049,31.5209,31.4969,31.4969,15300.0
2006-06-23 13:40:00,39.27,39.29,39.22,39.22,18700.0,31.5049,31.5209,31.4648,31.4648,18700.0
2006-06-23 13:50:00,39.23,39.25,39.2,39.21,10300.0,31.4728,31.4888,31.4487,31.4568,10300.0
2006-06-23 14:00:00,39.19,39.2,39.14,39.17,11000.0,31.4407,31.4487,31.4006,31.4247,11000.0
2006-06-23 14:10:00,39.17,39.17,39.12,39.15,7000.0,31.4247,31.4247,31.3846,31.4086,7000.0
2006-06-23 14:20:00,39.14,39.16,39.12,39.16,59300.0,31.4006,31.4166,31.3846,31.4166,59300.0
2006-06-23 14:30:00,39.16,39.21,39.15,39.15,9200.0,31.4166,31.4568,31.4086,31.4086,9200.0
2006-06-23 14:40:00,39.17,39.17,39.1,39.1,7600.0,31.4247,31.4247,31.3685,31.3685,7600.0
2006-06-23 14:50:00,39.1,39.11,39.04,39.04,4400.0,31.3685,31.3765,31.3204,31.3204,4400.0
2006-06-23 15:00:00,39.04,39.04,39.03,39.03,11700.0,31.3204,31.3204,31.3123,31.3123,11700.0
2006-06-23 15:10:00,39.04,39.05,38.99,39.01,9500.0,31.3204,31.3284,31.2803,31.2963,9500.0
2006-06-23 15:20:00,39.02,39.17,39.02,39.17,19500.0,31.3043,31.4247,31.3043,31.4247,19500.0
2006-06-23 15:30:00,39.17,39.23,39.16,39.21,24100.0,31.4247,31.4728,31.4166,31.4568,24100.0
2006-06-23 15:40:00,39.22,39.22,39.17,39.21,16800.0,31.4648,31.4648,31.4247,31.4568,16800.0
2006-06-23 15:50:00,39.21,39.21,39.13,39.14,25100.0,31.4568,31.4568,31.3926,31.4006,25100.0
2006-06-26 09:30:00,39.2,39.4,39.17,39.4,15300.0,31.4487,31.6092,31.4247,31.6092,15300.0
2006-06-26 09:40:00,39.36,39.45,39.32,39.41,13400.0,31.5771,31.6493,31.545,31.6172,13400.0
2006-06-26 09:50:00,39.41,39.43,39.29,39.43,16500.0,31.6172,31.6333,31.5209,31.6333,16500.0
2006-06-26 10:00:00,39.43,39.59,39.4,39.54,22900.0,31.6333,31.7616,31.6092,31.7215,22900.0
2006-06-26 10:10:00,39.54,39.55,39.49,39.53,7700.0,31.7215,31.7295,31.6814,31.7135,7700.0
2006-06-26 10:20:00,39.52,39.57,39.51,39.57,16000.0,31.7055,31.7456,31.6974,31.7456,16000.0
2006-06-26 10:30:00,39.57,39.65,39.57,39.62,24400.0,31.7456,31.8098,31.7456,31.7857,24400.0
2006-06-26 10:40:00,39.62,39.62,39.58,39.58,15900.0,31.7857,31.7857,31.7536,31.7536,15900.0
2006-06-26 10:50:00,39.59,39.59,39.55,39.55,7700.0,31.7616,31.7616,31.7295,31.7295,7700.0
2006-06-26 11:00:00,39.55,39.56,39.5,39.53,31500.0,31.7295,31.7375,31.6894,31.7135,31500.0
2006-06-26 11:10:00,39.53,39.54,39.49,39.49,15600.0,31.7135,31.7215,31.6814,31.6814,15600.0
2006-06-26 11:20:00,39.48,39.49,39.43,39.44,8800.0,31.6734,31.6814,31.6333,31.6413,8800.0
2006-06-26 11:30:00,39.44,39.44,39.42,39.42,2300.0,31.6413,31.6413,31.6252,31.6252,2300.0
2006-06-26 11:40:00,39.42,39.43,39.36,39.36,2400.0,31.6252,31.6333,31.5771,31.5771,2400.0
2006-06-26 11:50:00,39.36,39.36,39.29,39.3,9900.0,31.5771,31.5771,31.5209,31.529,9900.0
2006-06-26 12:00:00,39.28,39.29,39.27,39.28,4200.0,31.5129,31.5209,31.5049,31.5129,4200.0
2006-06-26 12:10:00,39.26,39.27,39.25,39.26,4700.0,31.4969,31.5049,31.4888,31.4969,4700.0
2006-06-26 12:20:00,39.26,39.28,39.25,39.27,8700.0,31.4969,31.5129,31.4888,31.5049,8700.0
2006-06-26 12:30:00,39.26,39.31,39.26,39.28,3700.0,31.4969,31.537,31.4969,31.5129,3700.0
2006-06-26 12:40:00,39.28,39.44,39.25,39.43,18000.0,31.5129,31.6413,31.4888,31.6333,18000.0
2006-06-26 12:50:00,39.42,39.43,39.41,39.41,2000.0,31.6252,31.6333,31.6172,31.6172,2000.0
2006-06-26 13:00:00,39.42,39.46,39.39,39.39,5500.0,31.6252,31.6573,31.6012,31.6012,5500.0
2006-06-26 13:10:00,39.39,39.42,39.34,39.36,5800.0,31.6012,31.6252,31.5611,31.5771,5800.0
2006-06-26 13:20:00,39.33,39.34,39.31,39.34,5300.0,31.553,31.5611,31.537,31.5611,5300.0
2006-06-26 13:30:00,39.34,39.34,39.31,39.34,6900.0,31.5611,31.5611,31.537,31.5611,6900.0
2006-06-26 13:40:00,39.34,39.34,39.32,39.33,1600.0,31.5611,31.5611,31.545,31.553,1600.0
2006-06-26 13:50:00,39.33,39.33,39.31,39.33,4700.0,31.553,31.553,31.537,31.553,4700.0
2006-06-26 14:00:00,39.34,39.36,39.31,39.31,6000.0,31.5611,31.5771,31.537,31.537,6000.0
2006-06-26 14:10:00,39.32,39.34,39.31,39.32,5300.0,31.545,31.5611,31.537,31.545,5300.0
2006-06-26 14:20:00,39.31,39.31,39.28,39.29,4700.0,31.537,31.537,31.5129,31.5209,4700.0
2006-06-26 14:30:00,39.28,39.35,39.28,39.35,12900.0,31.5129,31.5691,31.5129,31.5691,12900.0
2006-06-26 14:40:00,39.35,39.45,39.35,39.45,20900.0,31.5691,31.6493,31.5691,31.6493,20900.0
2006-06-26 14:50:00,39.45,39.46,39.44,39.44,4500.0,31.6493,31.6573,31.6413,31.6413,4500.0
2006-06-26 15:00:00,39.44,39.44,39.41,39.41,1800.0,31.6413,31.6413,31.6172,31.6172,1800.0
2006-06-26 15:10:00,39.4,39.42,39.38,39.4,12600.0,31.6092,31.6252,31.5931,31.6092,12600.0
2006-06-26 15:20:00,39.39,39.45,39.39,39.44,4000.0,31.6012,31.6493,31.6012,31.6413,4000.0
2006-06-26 15:30:00,39.45,39.53,39.42,39.52,16700.0,31.6493,31.7135,31.6252,31.7055,16700.0
2006-06-26 15:40:00,39.52,39.53,39.5,39.53,10700.0,31.7055,31.7135,31.6894,31.7135,10700.0
2006-06-26 15:50:00,39.53,39.6,39.53,39.57,27200.0,31.7135,31.7696,31.7135,31.7456,27200.0
2006-06-27 09:30:00,39.59,39.6,39.46,39.56,16200.0,31.7616,31.7696,31.6573,31.7375,16200.0
2006-06-27 09:40:00,39.51,39.69,39.51,39.63,14800.0,31.6974,31.8418,31.6974,31.7937,14800.0
2006-06-27 09:50:00,39.67,39.77,39.6,39.76,26900.0,31.8258,31.906,31.7696,31.898,26900.0
2006-06-27 10:00:00,39.75,39.79,39.73,39.76,42600.0,31.89,31.9221,31.8739,31.898,42600.0
2006-06-27 10:10:00,39.76,39.92,39.76,39.9,41200.0,31.898,32.0264,31.898,32.0103,41200.0
2006-06-27 10:20:00,39.9,39.95,39.89,39.94,21200.0,32.0103,32.0504,32.0023,32.0424,21200.0
2006-06-27 10:30:00,39.94,39.95,39.85,39.86,45400.0,32.0424,32.0504,31.9702,31.9782,45400.0
2006-06-27 10:40:00,39.86,39.87,39.78,39.8,50900.0,31.9782,31.9863,31.914,31.9301,50900.0
2006-06-27 10:50:00,39.81,39.84,39.72,39.77,14600.0,31.9381,31.9622,31.8659,31.906,14600.0
2006-06-27 11:00:00,39.77,39.77,39.72,39.72,17300.0,31.906,31.906,31.8659,31.8659,17300.0
2006-06-27 11:10:00,39.72,39.77,39.71,39.74,24700.0,31.8659,31.906,31.8579,31.882,24700.0
2006-06-27 11:20:00,39.74,39.83,39.71,39.83,25700.0,31.882,31.9542,31.8579,31.9542,25700.0
2006-06-27 11:30:00,39.8,39.9,39.8,39.88,13800.0,31.9301,32.0103,31.9301,31.9943,13800.0
2006-06-27 11:40:00,39.87,39.91,39.86,39.87,8100.0,31.9863,32.0183,31.9782,31.9863,8100.0
2006-06-27 11:50:00,39.86,39.91,39.86,39.91,17300.0,31.9782,32.0183,31.9782,32.0183,17300.0
2006-06-27 12:00:00,39.92,39.96,39.91,39.95,25600.0,32.0264,32.0585,32.0183,32.0504,25600.0
2006-06-27 12:10:00,39.95,40.02,39.95,39.97,68900.0,32.0504,32.1066,32.0504,32.0665,68900.0
2006-06-27 12:20:00,39.98,39.99,39.93,39.95,17500.0,32.0745,32.0825,32.0344,32.0504,17500.0
2006-06-27 12:30:00,39.95,40.0,39.92,39.98,36100.0,32.0504,32.0905,32.0264,32.0745,36100.0
2006-06-27 12:40:00,39.99,40.23,39.99,40.22,51600.0,32.0825,32.2751,32.0825,32.267,51600.0
2006-06-27 12:50:00,40.21,40.27,40.21,40.26,21100.0,32.259,32.3072,32.259,32.2991,21100.0
2006-06-27 13:00:00,40.25,40.33,40.24,40.33,18200.0,32.2911,32.3553,32.2831,32.3553,18200.0
2006-06-27 13:10:00,40.33,40.44,40.32,40.43,27500.0,32.3553,32.4435,32.3473,32.4355,27500.0
2006-06-27 13:20:00,40.43,40.49,40.0,40.49,24300.0,32.4355,32.4837,32.0905,32.4837,24300.0
2006-06-27 13:30:00,40.49,40.6,40.47,40.51,38400.0,32.4837,32.5719,32.4676,32.4997,38400.0
2006-06-27 13:40:00,40.5,40.51,40.41,40.46,40600.0,32.4917,32.4997,32.4195,32.4596,40600.0
2006-06-27 13:50:00,40.46,40.6,40.45,40.47,43200.0,32.4596,32.5719,32.4516,32.4676,43200.0
2006-06-27 14:00:00,40.49,40.49,40.43,40.44,42800.0,32.4837,32.4837,32.4355,32.4435,42800.0
2006-06-27 14:10:00,40.44,40.45,40.41,40.42,44900.0,32.4435,32.4516,32.4195,32.4275,44900.0
2006-06-27 14:20:00,40.41,40.42,40.23,40.24,22200.0,32.4195,32.4275,32.2751,32.2831,22200.0
2006-06-27 14:30:00,40.24,40.31,40.18,40.31,40200.0,32.2831,32.3392,32.235,32.3392,40200.0
2006-06-27 14:40:00,40.31,40.34,40.24,40.24,23900.0,32.3392,32.3633,32.2831,32.2831,23900.0
2006-06-27 14:50:00,40.25,40.26,40.21,40.24,30800.0,32.2911,32.2991,32.259,32.2831,30800.0
2006-06-27 15:00:00,40.24,40.37,40.24,40.37,45300.0,32.2831,32.3874,32.2831,32.3874,45300.0
2006-06-27 15:10:00,40.38,40.56,40.33,40.55,61900.0,32.3954,32.5398,32.3553,32.5318,61900.0
2006-06-27 15:20:00,40.55,40.58,40.42,40.47,70800.0,32.5318,32.5559,32.4275,32.4676,70800.0
2006-06-27 15:30:00,40.46,40.62,40.45,40.59,82900.0,32.4596,32.5879,32.4516,32.5639,82900.0
2006-06-27 15:40:00,40.59,40.74,40.59,40.74,92800.0,32.5639,32.6842,32.5639,32.6842,92800.0
2006-06-27 15:50:00,40.75,40.79,40.71,40.75,173200.0,32.6922,32.7243,32.6602,32.6922,173200.0
2006-06-28 09:30:00,40.69,40.7,40.3,40.45,39800.0,32.6441,32.6521,32.3312,32.4516,39800.0
2006-06-28 09:40:00,40.43,40.58,40.35,40.46,32600.0,32.4355,32.5559,32.3713,32.4596,32600.0
2006-06-28 09:50:00,40.44,40.45,40.33,40.36,21100.0,32.4435,32.4516,32.3553,32.3794,21100.0
2006-06-28 10:00:00,40.37,40.37,40.25,40.27,28400.0,32.3874,32.3874,32.2911,32.3072,28400.0
2006-06-28 10:10:00,40.26,40.32,40.2,40.32,26800.0,32.2991,32.3473,32.251,32.3473,26800.0
2006-06-28 10:20:00,40.3,40.3,40.14,40.15,19400.0,32.3312,32.3312,32.2029,32.2109,19400.0
2006-06-28 10:30:00,40.15,40.17,39.84,39.93,73300.0,32.2109,32.2269,31.9622,32.0344,73300.0
2006-06-28 10:40:00,39.96,39.97,39.82,39.86,20500.0,32.0585,32.0665,31.9461,31.9782,20500.0
2006-06-28 10:50:00,39.85,39.87,39.75,39.8,27100.0,31.9702,31.9863,31.89,31.9301,27100.0
2006-06-28 11:00:00,39.8,39.87,39.74,39.87,16700.0,31.9301,31.9863,31.882,31.9863,16700.0
2006-06-28 11:10:00,39.85,39.85,39.51,39.52,39900.0,31.9702,31.9702,31.6974,31.7055,39900.0
2006-06-28 11:20:00,39.52,39.59,39.3,39.45,81900.0,31.7055,31.7616,31.529,31.6493,81900.0
2006-06-28 11:30:00,39.46,39.6,39.37,39.57,38200.0,31.6573,31.7696,31.5851,31.7456,38200.0
2006-06-28 11:40:00,39.57,39.73,39.55,39.7,27200.0,31.7456,31.8739,31.7295,31.8499,27200.0
2006-06-28 11:50:00,39.71,39.75,39.69,39.72,13500.0,31.8579,31.89,31.8418,31.8659,13500.0
2006-06-28 12:00:00,39.72,39.72,39.66,39.67,7500.0,31.8659,31.8659,31.8178,31.8258,7500.0
2006-06-28 12:10:00,39.65,39.66,39.53,39.53,27100.0,31.8098,31.8178,31.7135,31.7135,27100.0
2006-06-28 12:20:00,39.53,39.56,39.5,39.52,24300.0,31.7135,31.7375,31.6894,31.7055,24300.0
2006-06-28 12:30:00,39.52,39.53,39.5,39.51,20000.0,31.7055,31.7135,31.6894,31.6974,20000.0
2006-06-28 12:40:00,39.5,39.51,39.46,39.51,43900.0,31.6894,31.6974,31.6573,31.6974,43900.0
2006-06-28 12:50:00,39.51,39.55,39.51,39.54,15900.0,31.6974,31.7295,31.6974,31.7215,15900.0
2006-06-28 13:00:00,39.52,39.56,39.52,39.56,8000.0,31.7055,31.7375,31.7055,31.7375,8000.0
2006-06-28 13:10:00,39.55,39.6,39.55,39.59,8400.0,31.7295,31.7696,31.7295,31.7616,8400.0
2006-06-28 13:20:00,39.59,39.59,39.57,39.58,6400.0,31.7616,31.7616,31.7456,31.7536,6400.0
2006-06-28 13:30:00,39.57,39.59,39.56,39.57,20800.0,31.7456,31.7616,31.7375,31.7456,20800.0
2006-06-28 13:40:00,39.58,39.59,39.56,39.59,16300.0,31.7536,31.7616,31.7375,31.7616,16300.0
2006-06-28 13:50:00,39.58,39.68,39.56,39.68,16500.0,31.7536,31.8338,31.7375,31.8338,16500.0
2006-06-28 14:00:00,39.66,39.67,39.62,39.62,21100.0,31.8178,31.8258,31.7857,31.7857,21100.0
2006-06-28 14:10:00,39.62,39.66,39.58,39.61,47600.0,31.7857,31.8178,31.7536,31.7777,47600.0
2006-06-28 14:20:00,39.62,39.73,39.56,39.73,29500.0,31.7857,31.8739,31.7375,31.8739,29500.0
2006-06-28 14:30:00,39.75,39.86,39.73,39.86,24100.0,31.89,31.9782,31.8739,31.9782,24100.0
2006-06-28 14:40:00,39.86,40.01,39.85,40.01,34000.0,31.9782,32.0986,31.9702,32.0986,34000.0
2006-06-28 14:50:00,40.01,40.14,40.0,40.03,89100.0,32.0986,32.2029,32.0905,32.1146,89100.0
2006-06-28 15:00:00,40.05,40.1,40.01,40.02,51900.0,32.1307,32.1708,32.0986,32.1066,51900.0
2006-06-28 15:10:00,40.0,40.06,39.89,39.89,56900.0,32.0905,32.1387,32.0023,32.0023,56900.0
2006-06-28 15:20:00,39.9,39.9,39.74,39.74,27000.0,32.0103,32.0103,31.882,31.882,27000.0
2006-06-28 15:30:00,39.74,39.98,39.72,39.98,39700.0,31.882,32.0745,31.8659,32.0745,39700.0
2006-06-28 15:40:00,39.97,39.97,39.78,39.91,57000.0,32.0665,32.0665,31.914,32.0183,57000.0
2006-06-28 15:50:00,39.9,39.9,39.8,39.87,62500.0,32.0103,32.0103,31.9301,31.9863,62500.0
2006-06-29 09:30:00,40.0,40.0,39.95,40.0,36800.0,32.0905,32.0905,32.0504,32.0905,36800.0
2006-06-29 09:40:00,40.0,40.2,40.0,40.02,92200.0,32.0905,32.251,32.0905,32.1066,92200.0
2006-06-29 09:50:00,40.02,40.22,40.0,40.18,64500.0,32.1066,32.267,32.0905,32.235,64500.0
2006-06-29 10:00:00,40.16,40.43,40.16,40.37,29800.0,32.2189,32.4355,32.2189,32.3874,29800.0
2006-06-29 10:10:00,40.37,40.37,40.26,40.27,29600.0,32.3874,32.3874,32.2991,32.3072,29600.0
2006-06-29 10:20:00,40.26,40.3,40.25,40.29,15300.0,32.2991,32.3312,32.2911,32.3232,15300.0
2006-06-29 10:30:00,40.29,40.4,40.28,40.39,38000.0,32.3232,32.4115,32.3152,32.4034,38000.0
2006-06-29 10:40:00,40.39,40.55,40.39,40.5,34500.0,32.4034,32.5318,32.4034,32.4917,34500.0
2006-06-29 10:50:00,40.5,40.5,40.37,40.38,16500.0,32.4917,32.4917,32.3874,32.3954,16500.0
2006-06-29 11:00:00,40.38,40.42,40.36,40.37,34200.0,32.3954,32.4275,32.3794,32.3874,34200.0
2006-06-29 11:10:00,40.38,40.45,40.37,40.45,46800.0,32.3954,32.4516,32.3874,32.4516,46800.0
2006-06-29 11:20:00,40.45,40.45,40.4,40.41,28900.0,32.4516,32.4516,32.4115,32.4195,28900.0
2006-06-29 11:30:00,40.41,40.45,40.37,40.37,27600.0,32.4195,32.4516,32.3874,32.3874,27600.0
2006-06-29 11:40:00,40.36,40.37,40.33,40.34,7500.0,32.3794,32.3874,32.3553,32.3633,7500.0
2006-06-29 11:50:00,40.34,40.36,40.3,40.31,11800.0,32.3633,32.3794,32.3312,32.3392,11800.0
2006-06-29 12:00:00,40.3,40.31,40.26,40.26,7400.0,32.3312,32.3392,32.2991,32.2991,7400.0
2006-06-29 12:10:00,40.26,40.34,40.25,40.33,30600.0,32.2991,32.3633,32.2911,32.3553,30600.0
2006-06-29 12:20:00,40.33,40.39,40.33,40.38,18300.0,32.3553,32.4034,32.3553,32.3954,18300.0
2006-06-29 12:30:00,40.36,40.36,40.25,40.25,9000.0,32.3794,32.3794,32.2911,32.2911,9000.0
2006-06-29 12:40:00,40.26,40.34,40.23,40.33,63000.0,32.2991,32.3633,32.2751,32.3553,63000.0
2006-06-29 12:50:00,40.32,40.33,40.28,40.28,6700.0,32.3473,32.3553,32.3152,32.3152,6700.0
2006-06-29 13:00:00,40.29,40.31,40.28,40.29,6200.0,32.3232,32.3392,32.3152,32.3232,6200.0
2006-06-29 13:10:00,40.29,40.34,40.29,40.31,10600.0,32.3232,32.3633,32.3232,32.3392,10600.0
2006-06-29 13:20:00,40.31,40.31,40.29,40.29,6800.0,32.3392,32.3392,32.3232,32.3232,6800.0
2006-06-29 13:30:00,40.3,40.35,40.3,40.33,7800.0,32.3312,32.3713,32.3312,32.3553,7800.0
2006-06-29 13:40:00,40.34,40.34,40.31,40.31,5000.0,32.3633,32.3633,32.3392,32.3392,5000.0
2006-06-29 13:50:00,40.32,40.35,40.31,40.35,12100.0,32.3473,32.3713,32.3392,32.3713,12100.0
2006-06-29 14:00:00,40.35,40.42,40.35,40.38,14600.0,32.3713,32.4275,32.3713,32.3954,14600.0
2006-06-29 14:10:00,40.38,40.5,40.31,40.5,26300.0,32.3954,32.4917,32.3392,32.4917,26300.0
2006-06-29 14:20:00,40.5,40.76,40.49,40.61,67000.0,32.4917,32.7003,32.4837,32.5799,67000.0
2006-06-29 14:30:00,40.61,40.62,40.54,40.62,43400.0,32.5799,32.5879,32.5238,32.5879,43400.0
2006-06-29 14:40:00,40.62,40.82,40.59,40.82,71800.0,32.5879,32.7484,32.5639,32.7484,71800.0
2006-06-29 14:50:00,40.82,40.9,40.75,40.83,47800.0,32.7484,32.8126,32.6922,32.7564,47800.0
2006-06-29 15:00:00,40.83,40.89,40.81,40.85,34300.0,32.7564,32.8046,32.7404,32.7725,34300.0
2006-06-29 15:10:00,40.88,41.05,40.88,41.05,41700.0,32.7965,32.9329,32.7965,32.9329,41700.0
2006-06-29 15:20:00,41.05,41.11,41.0,41.11,47300.0,32.9329,32.9811,32.8928,32.9811,47300.0
2006-06-29 15:30:00,41.11,41.14,41.05,41.12,39700.0,32.9811,33.0051,32.9329,32.9891,39700.0
2006-06-29 15:40:00,41.12,41.17,41.11,41.16,44100.0,32.9891,33.0292,32.9811,33.0212,44100.0
2006-06-29 15:50:00,41.16,41.18,41.15,41.17,49600.0,33.0212,33.0372,33.0131,33.0292,49600.0
2006-06-30 09:30:00,41.14,41.2,41.06,41.08,27700.0,33.0051,33.0533,32.9409,32.957,27700.0
2006-06-30 09:40:00,41.08,41.12,41.04,41.05,44800.0,32.957,32.9891,32.9249,32.9329,44800.0
2006-06-30 09:50:00,41.05,41.1,40.91,40.93,99900.0,32.9329,32.973,32.8206,32.8367,99900.0
2006-06-30 10:00:00,40.93,40.93,40.65,40.73,34700.0,32.8367,32.8367,32.612,32.6762,34700.0
2006-06-30 10:10:00,40.73,40.75,40.57,40.6,32300.0,32.6762,32.6922,32.5478,32.5719,32300.0
2006-06-30 10:20:00,40.61,40.67,40.46,40.52,57700.0,32.5799,32.6281,32.4596,32.5077,57700.0
2006-06-30 10:30:00,40.5,40.56,40.48,40.56,17000.0,32.4917,32.5398,32.4756,32.5398,17000.0
2006-06-30 10:40:00,40.57,40.63,40.55,40.6,27500.0,32.5478,32.596,32.5318,32.5719,27500.0
2006-06-30 10:50:00,40.6,40.75,40.6,40.71,39800.0,32.5719,32.6922,32.5719,32.6602,39800.0
2006-06-30 11:00:00,40.7,40.71,40.55,40.56,14200.0,32.6521,32.6602,32.5318,32.5398,14200.0
2006-06-30 11:10:00,40.54,40.54,40.48,40.51,12600.0,32.5238,32.5238,32.4756,32.4997,12600.0
2006-06-30 11:20:00,40.5,40.54,40.49,40.5,89800.0,32.4917,32.5238,32.4837,32.4917,89800.0
2006-06-30 11:30:00,40.5,40.54,40.47,40.52,103300.0,32.4917,32.5238,32.4676,32.5077,103300.0
2006-06-30 11:40:00,40.52,40.58,40.51,40.55,6200.0,32.5077,32.5559,32.4997,32.5318,6200.0
2006-06-30 11:50:00,40.54,40.65,40.53,40.63,13000.0,32.5238,32.612,32.5157,32.596,13000.0
2006-06-30 12:00:00,40.62,40.66,40.59,40.62,12800.0,32.5879,32.62,32.5639,32.5879,12800.0
2006-06-30 12:10:00,40.66,40.66,40.62,40.65,8200.0,32.62,32.62,32.5879,32.612,8200.0
2006-06-30 12:20:00,40.65,40.71,40.65,40.68,7600.0,32.612,32.6602,32.612,32.6361,7600.0
2006-06-30 12:30:00,40.68,40.71,40.63,40.7,12800.0,32.6361,32.6602,32.596,32.6521,12800.0
2006-06-30 12:40:00,40.7,40.82,40.7,40.74,48500.0,32.6521,32.7484,32.6521,32.6842,48500.0
2006-06-30 12:50:00,40.77,40.84,40.76,40.76,52200.0,32.7083,32.7644,32.7003,32.7003,52200.0
2006-06-30 13:00:00,40.76,40.85,40.73,40.81,23000.0,32.7003,32.7725,32.6762,32.7404,23000.0
2006-06-30 13:10:00,40.81,40.83,40.79,40.8,5600.0,32.7404,32.7564,32.7243,32.7324,5600.0
2006-06-30 13:20:00,40.79,40.83,40.78,40.82,8200.0,32.7243,32.7564,32.7163,32.7484,8200.0
2006-06-30 13:30:00,40.82,40.89,40.82,40.84,44300.0,32.7484,32.8046,32.7484,32.7644,44300.0
2006-06-30 13:40:00,40.82,40.9,40.8,40.86,52500.0,32.7484,32.8126,32.7324,32.7805,52500.0
2006-06-30 13:50:00,40.87,40.9,40.83,40.84,89000.0,32.7885,32.8126,32.7564,32.7644,89000.0
2006-06-30 14:00:00,40.83,40.84,40.69,40.69,35200.0,32.7564,32.7644,32.6441,32.6441,35200.0
2006-06-30 14:10:00,40.71,40.71,40.59,40.67,22400.0,32.6602,32.6602,32.5639,32.6281,22400.0
2006-06-30 14:20:00,40.67,40.68,40.61,40.64,18000.0,32.6281,32.6361,32.5799,32.604,18000.0
2006-06-30 14:30:00,40.64,40.74,40.64,40.72,10700.0,32.604,32.6842,32.604,32.6682,10700.0
2006-06-30 14:40:00,40.71,40.75,40.67,40.67,20700.0,32.6602,32.6922,32.6281,32.6281,20700.0
2006-06-30 14:50:00,40.67,40.72,40.66,40.66,8800.0,32.6281,32.6682,32.62,32.62,8800.0
2006-06-30 15:00:00,40.66,40.68,40.65,40.66,12600.0,32.62,32.6361,32.612,32.62,12600.0
2006-06-30 15:10:00,40.68,40.69,40.63,40.66,32600.0,32.6361,32.6441,32.596,32.62,32600.0
2006-06-30 15:20:00,40.66,40.69,40.61,40.61,18000.0,32.62,32.6441,32.5799,32.5799,18000.0
2006-06-30 15:30:00,40.62,40.62,40.6,40.61,14000.0,32.5879,32.5879,32.5719,32.5799,14000.0
2006-06-30 15:40:00,40.62,40.71,40.6,40.67,86800.0,32.5879,32.6602,32.5719,32.6281,86800.0
2006-06-30 15:50:00,40.65,40.67,40.58,40.59,123900.0,32.612,32.6281,32.5559,32.5639,123900.0
2006-07-03 09:30:00,40.68,40.68,40.52,40.6,23900.0,32.6361,32.6361,32.5077,32.5719,23900.0
2006-07-03 09:40:00,40.61,40.65,40.51,40.65,57900.0,32.5799,32.612,32.4997,32.612,57900.0
2006-07-03 09:50:00,40.63,40.63,40.51,40.52,209200.0,32.596,32.596,32.4997,32.5077,209200.0
2006-07-03 10:00:00,40.52,40.56,40.4,40.53,30000.0,32.5077,32.5398,32.4115,32.5157,30000.0
2006-07-03 10:10:00,40.45,40.53,40.44,40.52,29800.0,32.4516,32.5157,32.4435,32.5077,29800.0
2006-07-03 10:20:00,40.53,40.66,40.53,40.65,42200.0,32.5157,32.62,32.5157,32.612,42200.0
2006-07-03 10:30:00,40.65,40.65,40.55,40.56,34200.0,32.612,32.612,32.5318,32.5398,34200.0
2006-07-03 10:40:00,40.56,40.67,40.56,40.67,14000.0,32.5398,32.6281,32.5398,32.6281,14000.0
2006-07-03 10:50:00,40.66,40.7,40.63,40.63,23300.0,32.62,32.6521,32.596,32.596,23300.0
2006-07-03 11:00:00,40.63,40.76,40.63,40.75,15100.0,32.596,32.7003,32.596,32.6922,15100.0
2006-07-03 11:10:00,40.76,40.91,40.75,40.89,20000.0,32.7003,32.8206,32.6922,32.8046,20000.0
2006-07-03 11:20:00,40.9,40.9,40.86,40.9,13900.0,32.8126,32.8126,32.7805,32.8126,13900.0
2006-07-03 11:30:00,40.92,41.01,40.92,41.01,16600.0,32.8286,32.9008,32.8286,32.9008,16600.0
2006-07-03 11:40:00,41.01,41.06,40.99,40.99,22700.0,32.9008,32.9409,32.8848,32.8848,22700.0
2006-07-03 11:50:00,41.0,41.01,40.95,40.98,16100.0,32.8928,32.9008,32.8527,32.8768,16100.0
2006-07-03 12:00:00,40.98,41.06,40.97,41.05,20300.0,32.8768,32.9409,32.8687,32.9329,20300.0
2006-07-03 12:10:00,41.05,41.08,41.03,41.03,27700.0,32.9329,32.957,32.9169,32.9169,27700.0
2006-07-03 12:20:00,41.03,41.03,40.95,40.96,10200.0,32.9169,32.9169,32.8527,32.8607,10200.0
2006-07-03 12:30:00,40.96,40.96,40.95,40.96,7500.0,32.8607,32.8607,32.8527,32.8607,7500.0
2006-07-03 12:40:00,40.96,40.96,40.93,40.94,18300.0,32.8607,32.8607,32.8367,32.8447,18300.0
2006-07-03 12:50:00,40.94,40.94,40.89,40.89,34300.0,32.8447,32.8447,32.8046,32.8046,34300.0
2006-07-03 13:00:00,40.88,40.89,40.88,40.89,3100.0,32.7965,32.8046,32.7965,32.8046,3100.0
2006-07-03 13:10:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:20:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:40:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:50:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:00:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:10:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:20:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:40:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:50:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:00:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:10:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:20:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:40:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:50:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-05 09:30:00,40.1,40.15,39.86,39.86,133700.0,32.1708,32.2109,31.9782,31.9782,133700.0
2006-07-05 09:40:00,39.87,40.11,39.87,39.97,79900.0,31.9863,32.1788,31.9863,32.0665,79900.0
2006-07-05 09:50:00,39.98,39.99,39.88,39.9,37600.0,32.0745,32.0825,31.9943,32.0103,37600.0
2006-07-05 10:00:00,39.93,39.95,39.87,39.93,94300.0,32.0344,32.0504,31.9863,32.0344,94300.0
2006-07-05 10:10:00,39.93,39.97,39.87,39.88,21800.0,32.0344,32.0665,31.9863,31.9943,21800.0
2006-07-05 10:20:00,39.88,39.88,39.8,39.86,21400.0,31.9943,31.9943,31.9301,31.9782,21400.0
2006-07-05 10:30:00,39.85,39.88,39.76,39.76,24200.0,31.9702,31.9943,31.898,31.898,24200.0
2006-07-05 10:40:00,39.77,39.9,39.76,39.9,59100.0,31.906,32.0103,31.898,32.0103,59100.0
2006-07-05 10:50:00,39.89,39.95,39.85,39.95,128500.0,32.0023,32.0504,31.9702,32.0504,128500.0
2006-07-05 11:00:00,39.95,39.99,39.9,39.9,43300.0,32.0504,32.0825,32.0103,32.0103,43300.0
2006-07-05 11:10:00,39.91,39.92,39.89,39.92,19900.0,32.0183,32.0264,32.0023,32.0264,19900.0
2006-07-05 11:20:00,39.92,39.97,39.88,39.94,28400.0,32.0264,32.0665,31.9943,32.0424,28400.0
2006-07-05 11:30:00,39.95,39.97,39.94,39.96,13500.0,32.0504,32.0665,32.0424,32.0585,13500.0
2006-07-05 11:40:00,39.95,39.97,39.87,39.87,29600.0,32.0504,32.0665,31.9863,31.9863,29600.0
2006-07-05 11:50:00,39.88,39.9,39.84,39.89,15800.0,31.9943,32.0103,31.9622,32.0023,15800.0
2006-07-05 12:00:00,39.86,39.91,39.86,39.88,12600.0,31.9782,32.0183,31.9782,31.9943,12600.0
2006-07-05 12:10:00,39.88,39.91,39.88,39.9,10900.0,31.9943,32.0183,31.9943,32.0103,10900.0
2006-07-05 12:20:00,39.9,39.92,39.86,39.89,14300.0,32.0103,32.0264,31.9782,32.0023,14300.0
2006-07-05 12:30:00,39.9,39.91,39.86,39.89,15700.0,32.0103,32.0183,31.9782,32.0023,15700.0
2006-07-05 12:40:00,39.89,39.9,39.85,39.86,13000.0,32.0023,32.0103,31.9702,31.9782,13000.0
2006-07-05 12:50:00,39.87,39.87,39.8,39.81,14000.0,31.9863,31.9863,31.9301,31.9381,14000.0
2006-07-05 13:00:00,39.8,39.81,39.68,39.7,33800.0,31.9301,31.9381,31.8338,31.8499,33800.0
2006-07-05 13:10:00,39.7,39.74,39.68,39.74,20300.0,31.8499,31.882,31.8338,31.882,20300.0
2006-07-05 13:20:00,39.75,39.79,39.74,39.76,17600.0,31.89,31.9221,31.882,31.898,17600.0
2006-07-05 13:30:00,39.75,39.8,39.75,39.79,18600.0,31.89,31.9301,31.89,31.9221,18600.0
2006-07-05 13:40:00,39.8,39.82,39.76,39.77,17100.0,31.9301,31.9461,31.898,31.906,17100.0
2006-07-05 13:50:00,39.77,39.79,39.72,39.75,14300.0,31.906,31.9221,31.8659,31.89,14300.0
2006-07-05 14:00:00,39.75,39.9,39.75,39.9,47800.0,31.89,32.0103,31.89,32.0103,47800.0
2006-07-05 14:10:00,39.9,39.9,39.87,39.88,14500.0,32.0103,32.0103,31.9863,31.9943,14500.0
2006-07-05 14:20:00,39.87,39.88,39.82,39.84,15800.0,31.9863,31.9943,31.9461,31.9622,15800.0
2006-07-05 14:30:00,39.84,39.94,39.81,39.93,36300.0,31.9622,32.0424,31.9381,32.0344,36300.0
2006-07-05 14:40:00,39.94,39.94,39.88,39.9,24500.0,32.0424,32.0424,31.9943,32.0103,24500.0
2006-07-05 14:50:00,39.9,39.92,39.88,39.9,17800.0,32.0103,32.0264,31.9943,32.0103,17800.0
2006-07-05 15:00:00,39.9,39.93,39.89,39.89,57800.0,32.0103,32.0344,32.0023,32.0023,57800.0
2006-07-05 15:10:00,39.9,39.9,39.85,39.87,20900.0,32.0103,32.0103,31.9702,31.9863,20900.0
2006-07-05 15:20:00,39.86,39.92,39.84,39.91,25300.0,31.9782,32.0264,31.9622,32.0183,25300.0
2006-07-05 15:30:00,39.91,39.93,39.86,39.91,32500.0,32.0183,32.0344,31.9782,32.0183,32500.0
2006-07-05 15:40:00,39.91,40.0,39.87,40.0,40300.0,32.0183,32.0905,31.9863,32.0905,40300.0
2006-07-05 15:50:00,39.98,39.99,39.91,39.92,46500.0,32.0745,32.0825,32.0183,32.0264,46500.0
2006-07-06 09:30:00,39.8,39.92,39.7,39.7,229000.0,31.9301,32.0264,31.8499,31.8499,229000.0
2006-07-06 09:40:00,39.7,39.88,39.6,39.63,69100.0,31.8499,31.9943,31.7696,31.7937,69100.0
2006-07-06 09:50:00,39.65,39.82,39.65,39.81,31900.0,31.8098,31.9461,31.8098,31.9381,31900.0
2006-07-06 10:00:00,39.82,39.83,39.76,39.83,24700.0,31.9461,31.9542,31.898,31.9542,24700.0
2006-07-06 10:10:00,39.83,39.86,39.81,39.85,17700.0,31.9542,31.9782,31.9381,31.9702,17700.0
2006-07-06 10:20:00,39.84,39.98,39.8,39.98,27800.0,31.9622,32.0745,31.9301,32.0745,27800.0
2006-07-06 10:30:00,39.97,40.0,39.94,39.96,50700.0,32.0665,32.0905,32.0424,32.0585,50700.0
2006-07-06 10:40:00,39.96,39.97,39.91,39.92,9900.0,32.0585,32.0665,32.0183,32.0264,9900.0
2006-07-06 10:50:00,39.92,39.92,39.8,39.8,35700.0,32.0264,32.0264,31.9301,31.9301,35700.0
2006-07-06 11:00:00,39.8,39.8,39.65,39.77,46800.0,31.9301,31.9301,31.8098,31.906,46800.0
2006-07-06 11:10:00,39.77,39.96,39.77,39.94,11600.0,31.906,32.0585,31.906,32.0424,11600.0
2006-07-06 11:20:00,39.96,40.0,39.96,39.98,17300.0,32.0585,32.0905,32.0585,32.0745,17300.0
2006-07-06 11:30:00,39.99,39.99,39.88,39.89,11600.0,32.0825,32.0825,31.9943,32.0023,11600.0
2006-07-06 11:40:00,39.88,39.88,39.76,39.78,57100.0,31.9943,31.9943,31.898,31.914,57100.0
2006-07-06 11:50:00,39.79,39.88,39.75,39.83,48500.0,31.9221,31.9943,31.89,31.9542,48500.0
2006-07-06 12:00:00,39.86,39.95,39.86,39.94,18900.0,31.9782,32.0504,31.9782,32.0424,18900.0
2006-07-06 12:10:00,39.95,39.95,39.87,39.88,18200.0,32.0504,32.0504,31.9863,31.9943,18200.0
2006-07-06 12:20:00,39.88,39.95,39.87,39.93,47300.0,31.9943,32.0504,31.9863,32.0344,47300.0
2006-07-06 12:30:00,39.92,39.94,39.91,39.94,69700.0,32.0264,32.0424,32.0183,32.0424,69700.0
2006-07-06 12:40:00,39.94,39.94,39.9,39.9,7800.0,32.0424,32.0424,32.0103,32.0103,7800.0
2006-07-06 12:50:00,39.91,39.97,39.91,39.93,36500.0,32.0183,32.0665,32.0183,32.0344,36500.0
2006-07-06 13:00:00,39.94,39.94,39.9,39.91,7600.0,32.0424,32.0424,32.0103,32.0183,7600.0
2006-07-06 13:10:00,39.9,39.91,39.87,39.9,11600.0,32.0103,32.0183,31.9863,32.0103,11600.0
2006-07-06 13:20:00,39.9,39.91,39.86,39.87,16300.0,32.0103,32.0183,31.9782,31.9863,16300.0
2006-07-06 13:30:00,39.86,39.87,39.83,39.85,9100.0,31.9782,31.9863,31.9542,31.9702,9100.0
2006-07-06 13:40:00,39.85,39.89,39.85,39.89,118100.0,31.9702,32.0023,31.9702,32.0023,118100.0
2006-07-06 13:50:00,39.89,39.89,39.83,39.83,16300.0,32.0023,32.0023,31.9542,31.9542,16300.0
2006-07-06 14:00:00,39.84,39.86,39.83,39.84,12300.0,31.9622,31.9782,31.9542,31.9622,12300.0
2006-07-06 14:10:00,39.84,39.84,39.81,39.81,18100.0,31.9622,31.9622,31.9381,31.9381,18100.0
2006-07-06 14:20:00,39.81,39.89,39.79,39.89,32900.0,31.9381,32.0023,31.9221,32.0023,32900.0
2006-07-06 14:30:00,39.89,39.89,39.83,39.88,24900.0,32.0023,32.0023,31.9542,31.9943,24900.0
2006-07-06 14:40:00,39.87,39.91,39.85,39.9,15400.0,31.9863,32.0183,31.9702,32.0103,15400.0
2006-07-06 14:50:00,39.9,39.92,39.9,39.91,18500.0,32.0103,32.0264,32.0103,32.0183,18500.0
2006-07-06 15:00:00,39.91,40.07,39.9,40.07,35500.0,32.0183,32.1467,32.0103,32.1467,35500.0
2006-07-06 15:10:00,40.07,40.15,40.03,40.07,63900.0,32.1467,32.2109,32.1146,32.1467,63900.0
2006-07-06 15:20:00,40.06,40.07,40.01,40.02,11900.0,32.1387,32.1467,32.0986,32.1066,11900.0
2006-07-06 15:30:00,40.0,40.02,40.0,40.02,25400.0,32.0905,32.1066,32.0905,32.1066,25400.0
2006-07-06 15:40:00,40.01,40.25,40.01,40.25,57500.0,32.0986,32.2911,32.0986,32.2911,57500.0
2006-07-06 15:50:00,40.25,40.26,40.09,40.15,82500.0,32.2911,32.2991,32.1627,32.2109,82500.0
2006-07-07 09:30:00,40.17,40.17,39.8,39.95,23700.0,32.2269,32.2269,31.9301,32.0504,23700.0
2006-07-07 09:40:00,39.95,40.12,39.87,39.9,113700.0,32.0504,32.1868,31.9863,32.0103,113700.0
2006-07-07 09:50:00,39.85,39.93,39.8,39.89,25100.0,31.9702,32.0344,31.9301,32.0023,25100.0
2006-07-07 10:00:00,39.9,40.05,39.85,40.05,14600.0,32.0103,32.1307,31.9702,32.1307,14600.0
2006-07-07 10:10:00,40.04,40.13,40.0,40.0,16300.0,32.1226,32.1948,32.0905,32.0905,16300.0
2006-07-07 10:20:00,40.01,40.08,39.99,39.99,22800.0,32.0986,32.1547,32.0825,32.0825,22800.0
2006-07-07 10:30:00,39.99,40.0,39.96,39.98,13700.0,32.0825,32.0905,32.0585,32.0745,13700.0
2006-07-07 10:40:00,39.97,40.04,39.97,40.02,23600.0,32.0665,32.1226,32.0665,32.1066,23600.0
2006-07-07 10:50:00,40.04,40.09,39.99,40.0,17600.0,32.1226,32.1627,32.0825,32.0905,17600.0
2006-07-07 11:00:00,40.0,40.02,39.93,40.02,13700.0,32.0905,32.1066,32.0344,32.1066,13700.0
2006-07-07 11:10:00,40.03,40.06,40.0,40.05,14900.0,32.1146,32.1387,32.0905,32.1307,14900.0
2006-07-07 11:20:00,40.05,40.05,40.01,40.02,8000.0,32.1307,32.1307,32.0986,32.1066,8000.0
2006-07-07 11:30:00,40.01,40.12,39.99,40.11,22000.0,32.0986,32.1868,32.0825,32.1788,22000.0
2006-07-07 11:40:00,40.11,40.2,40.11,40.18,7900.0,32.1788,32.251,32.1788,32.235,7900.0
2006-07-07 11:50:00,40.19,40.2,40.16,40.17,14600.0,32.243,32.251,32.2189,32.2269,14600.0
2006-07-07 12:00:00,40.18,40.18,40.13,40.14,5600.0,32.235,32.235,32.1948,32.2029,5600.0
2006-07-07 12:10:00,40.13,40.18,40.13,40.18,11000.0,32.1948,32.235,32.1948,32.235,11000.0
2006-07-07 12:20:00,40.19,40.29,40.19,40.28,12300.0,32.243,32.3232,32.243,32.3152,12300.0
2006-07-07 12:30:00,40.28,40.34,40.28,40.34,13100.0,32.3152,32.3633,32.3152,32.3633,13100.0
2006-07-07 12:40:00,40.34,40.34,40.3,40.31,7400.0,32.3633,32.3633,32.3312,32.3392,7400.0
2006-07-07 12:50:00,40.31,40.31,40.22,40.22,8600.0,32.3392,32.3392,32.267,32.267,8600.0
2006-07-07 13:00:00,40.22,40.22,40.13,40.19,10700.0,32.267,32.267,32.1948,32.243,10700.0
2006-07-07 13:10:00,40.18,40.18,40.13,40.14,22600.0,32.235,32.235,32.1948,32.2029,22600.0
2006-07-07 13:20:00,40.14,40.23,40.14,40.23,16900.0,32.2029,32.2751,32.2029,32.2751,16900.0
2006-07-07 13:30:00,40.2,40.21,40.17,40.17,13500.0,32.251,32.259,32.2269,32.2269,13500.0
2006-07-07 13:40:00,40.17,40.23,40.17,40.22,10600.0,32.2269,32.2751,32.2269,32.267,10600.0
2006-07-07 13:50:00,40.22,40.23,40.22,40.22,8100.0,32.267,32.2751,32.267,32.267,8100.0
2006-07-07 14:00:00,40.22,40.31,40.22,40.27,17700.0,32.267,32.3392,32.267,32.3072,17700.0
2006-07-07 14:10:00,40.27,40.3,40.25,40.25,25100.0,32.3072,32.3312,32.2911,32.2911,25100.0
2006-07-07 14:20:00,40.22,40.27,40.21,40.23,14800.0,32.267,32.3072,32.259,32.2751,14800.0
2006-07-07 14:30:00,40.23,40.24,40.15,40.15,10900.0,32.2751,32.2831,32.2109,32.2109,10900.0
2006-07-07 14:40:00,40.15,40.16,40.07,40.12,70000.0,32.2109,32.2189,32.1467,32.1868,70000.0
2006-07-07 14:50:00,40.14,40.15,40.07,40.07,31800.0,32.2029,32.2109,32.1467,32.1467,31800.0
2006-07-07 15:00:00,40.08,40.15,40.08,40.12,35700.0,32.1547,32.2109,32.1547,32.1868,35700.0
2006-07-07 15:10:00,40.12,40.12,40.05,40.11,64800.0,32.1868,32.1868,32.1307,32.1788,64800.0
2006-07-07 15:20:00,40.12,40.12,40.02,40.03,39300.0,32.1868,32.1868,32.1066,32.1146,39300.0
2006-07-07 15:30:00,40.02,40.05,40.02,40.02,18900.0,32.1066,32.1307,32.1066,32.1066,18900.0
2006-07-07 15:40:00,40.03,40.06,40.02,40.03,21000.0,32.1146,32.1387,32.1066,32.1146,21000.0
2006-07-07 15:50:00,40.02,40.03,40.0,40.02,40400.0,32.1066,32.1146,32.0905,32.1066,40400.0
2006-07-10 09:30:00,40.05,40.05,39.9,39.98,16500.0,32.1307,32.1307,32.0103,32.0745,16500.0
2006-07-10 09:40:00,40.0,40.1,39.8,39.91,55900.0,32.0905,32.1708,31.9301,32.0183,55900.0
2006-07-10 09:50:00,39.9,39.91,39.78,39.88,10700.0,32.0103,32.0183,31.914,31.9943,10700.0
2006-07-10 10:00:00,39.88,39.94,39.8,39.94,8400.0,31.9943,32.0424,31.9301,32.0424,8400.0
2006-07-10 10:10:00,39.94,39.97,39.84,39.86,14400.0,32.0424,32.0665,31.9622,31.9782,14400.0
2006-07-10 10:20:00,39.91,40.0,39.85,40.0,31900.0,32.0183,32.0905,31.9702,32.0905,31900.0
2006-07-10 10:30:00,40.0,40.01,39.97,39.98,38900.0,32.0905,32.0986,32.0665,32.0745,38900.0
2006-07-10 10:40:00,39.98,40.0,39.94,39.97,10900.0,32.0745,32.0905,32.0424,32.0665,10900.0
2006-07-10 10:50:00,39.98,40.0,39.96,39.99,11000.0,32.0745,32.0905,32.0585,32.0825,11000.0
2006-07-10 11:00:00,40.0,40.0,39.91,39.95,12900.0,32.0905,32.0905,32.0183,32.0504,12900.0
2006-07-10 11:10:00,39.94,39.98,39.94,39.97,54000.0,32.0424,32.0745,32.0424,32.0665,54000.0
2006-07-10 11:20:00,39.97,40.02,39.96,40.01,61800.0,32.0665,32.1066,32.0585,32.0986,61800.0
2006-07-10 11:30:00,40.01,40.04,39.98,39.98,19400.0,32.0986,32.1226,32.0745,32.0745,19400.0
2006-07-10 11:40:00,39.98,40.04,39.98,40.02,6200.0,32.0745,32.1226,32.0745,32.1066,6200.0
2006-07-10 11:50:00,40.02,40.06,40.01,40.06,8200.0,32.1066,32.1387,32.0986,32.1387,8200.0
2006-07-10 12:00:00,40.04,40.04,39.95,39.95,7100.0,32.1226,32.1226,32.0504,32.0504,7100.0
2006-07-10 12:10:00,39.95,40.01,39.9,39.99,5800.0,32.0504,32.0986,32.0103,32.0825,5800.0
2006-07-10 12:20:00,40.0,40.08,40.0,40.06,16700.0,32.0905,32.1547,32.0905,32.1387,16700.0
2006-07-10 12:30:00,40.07,40.1,40.06,40.1,7700.0,32.1467,32.1708,32.1387,32.1708,7700.0
2006-07-10 12:40:00,40.1,40.1,40.04,40.04,11400.0,32.1708,32.1708,32.1226,32.1226,11400.0
2006-07-10 12:50:00,40.05,40.05,39.98,39.99,4200.0,32.1307,32.1307,32.0745,32.0825,4200.0
2006-07-10 13:00:00,39.98,39.98,39.93,39.94,3800.0,32.0745,32.0745,32.0344,32.0424,3800.0
2006-07-10 13:10:00,39.94,39.99,39.94,39.98,5400.0,32.0424,32.0825,32.0424,32.0745,5400.0
2006-07-10 13:20:00,39.98,40.01,39.97,39.99,10100.0,32.0745,32.0986,32.0665,32.0825,10100.0
2006-07-10 13:30:00,39.99,40.0,39.98,40.0,9700.0,32.0825,32.0905,32.0745,32.0905,9700.0
2006-07-10 13:40:00,40.0,40.03,39.99,40.02,28800.0,32.0905,32.1146,32.0825,32.1066,28800.0
2006-07-10 13:50:00,40.03,40.04,39.99,40.0,10800.0,32.1146,32.1226,32.0825,32.0905,10800.0
2006-07-10 14:00:00,40.0,40.0,39.93,39.96,15400.0,32.0905,32.0905,32.0344,32.0585,15400.0
2006-07-10 14:10:00,39.99,40.0,39.92,39.97,11500.0,32.0825,32.0905,32.0264,32.0665,11500.0
2006-07-10 14:20:00,39.97,40.0,39.96,39.96,5300.0,32.0665,32.0905,32.0585,32.0585,5300.0
2006-07-10 14:30:00,39.96,39.99,39.9,39.98,10700.0,32.0585,32.0825,32.0103,32.0745,10700.0
2006-07-10 14:40:00,39.99,40.0,39.93,40.0,13800.0,32.0825,32.0905,32.0344,32.0905,13800.0
2006-07-10 14:50:00,40.0,40.01,39.96,39.98,15200.0,32.0905,32.0986,32.0585,32.0745,15200.0
2006-07-10 15:00:00,39.99,40.02,39.97,40.0,18600.0,32.0825,32.1066,32.0665,32.0905,18600.0
2006-07-10 15:10:00,39.98,40.07,39.98,40.06,29500.0,32.0745,32.1467,32.0745,32.1387,29500.0
2006-07-10 15:20:00,40.06,40.11,40.06,40.07,50800.0,32.1387,32.1788,32.1387,32.1467,50800.0
2006-07-10 15:30:00,40.08,40.13,40.08,40.11,16600.0,32.1547,32.1948,32.1547,32.1788,16600.0
2006-07-10 15:40:00,40.1,40.1,40.06,40.07,6500.0,32.1708,32.1708,32.1387,32.1467,6500.0
2006-07-10 15:50:00,40.06,40.06,40.02,40.02,8200.0,32.1387,32.1387,32.1066,32.1066,8200.0
2006-07-11 09:30:00,40.5,40.63,40.35,40.63,39700.0,32.4917,32.596,32.3713,32.596,39700.0
2006-07-11 09:40:00,40.63,40.85,40.61,40.75,41200.0,32.596,32.7725,32.5799,32.6922,41200.0
2006-07-11 09:50:00,40.75,40.79,40.55,40.61,19000.0,32.6922,32.7243,32.5318,32.5799,19000.0
2006-07-11 10:00:00,40.59,40.63,40.51,40.52,19200.0,32.5639,32.596,32.4997,32.5077,19200.0
2006-07-11 10:10:00,40.52,40.62,40.47,40.6,17900.0,32.5077,32.5879,32.4676,32.5719,17900.0
2006-07-11 10:20:00,40.61,40.67,40.61,40.62,13700.0,32.5799,32.6281,32.5799,32.5879,13700.0
2006-07-11 10:30:00,40.62,40.62,40.5,40.55,15800.0,32.5879,32.5879,32.4917,32.5318,15800.0
2006-07-11 10:40:00,40.55,40.58,40.52,40.56,26300.0,32.5318,32.5559,32.5077,32.5398,26300.0
2006-07-11 10:50:00,40.57,40.64,40.55,40.63,26700.0,32.5478,32.604,32.5318,32.596,26700.0
2006-07-11 11:00:00,40.62,40.65,40.61,40.65,16400.0,32.5879,32.612,32.5799,32.612,16400.0
2006-07-11 11:10:00,40.63,40.67,40.55,40.56,47000.0,32.596,32.6281,32.5318,32.5398,47000.0
2006-07-11 11:20:00,40.55,40.62,40.5,40.58,83000.0,32.5318,32.5879,32.4917,32.5559,83000.0
2006-07-11 11:30:00,40.58,40.61,40.55,40.57,60900.0,32.5559,32.5799,32.5318,32.5478,60900.0
2006-07-11 11:40:00,40.58,40.59,40.54,40.55,49000.0,32.5559,32.5639,32.5238,32.5318,49000.0
2006-07-11 11:50:00,40.54,40.55,40.54,40.55,5300.0,32.5238,32.5318,32.5238,32.5318,5300.0
2006-07-11 12:00:00,40.53,40.54,40.51,40.53,32800.0,32.5157,32.5238,32.4997,32.5157,32800.0
2006-07-11 12:10:00,40.53,40.56,40.53,40.56,11400.0,32.5157,32.5398,32.5157,32.5398,11400.0
2006-07-11 12:20:00,40.55,40.6,40.55,40.58,9700.0,32.5318,32.5719,32.5318,32.5559,9700.0
2006-07-11 12:30:00,40.57,40.6,40.57,40.59,37500.0,32.5478,32.5719,32.5478,32.5639,37500.0
2006-07-11 12:40:00,40.6,40.6,40.55,40.56,10700.0,32.5719,32.5719,32.5318,32.5398,10700.0
2006-07-11 12:50:00,40.56,40.57,40.54,40.55,3800.0,32.5398,32.5478,32.5238,32.5318,3800.0
2006-07-11 13:00:00,40.54,40.65,40.53,40.64,63200.0,32.5238,32.612,32.5157,32.604,63200.0
2006-07-11 13:10:00,40.64,40.64,40.57,40.6,17500.0,32.604,32.604,32.5478,32.5719,17500.0
2006-07-11 13:20:00,40.58,40.59,40.57,40.58,6600.0,32.5559,32.5639,32.5478,32.5559,6600.0
2006-07-11 13:30:00,40.58,40.58,40.56,40.56,8200.0,32.5559,32.5559,32.5398,32.5398,8200.0
2006-07-11 13:40:00,40.56,40.59,40.54,40.59,40800.0,32.5398,32.5639,32.5238,32.5639,40800.0
2006-07-11 13:50:00,40.6,40.84,40.59,40.81,25300.0,32.5719,32.7644,32.5639,32.7404,25300.0
2006-07-11 14:00:00,40.82,40.87,40.8,40.87,21300.0,32.7484,32.7885,32.7324,32.7885,21300.0
2006-07-11 14:10:00,40.87,40.99,40.87,40.98,20600.0,32.7885,32.8848,32.7885,32.8768,20600.0
2006-07-11 14:20:00,40.98,41.02,40.96,41.0,28000.0,32.8768,32.9089,32.8607,32.8928,28000.0
2006-07-11 14:30:00,40.99,40.99,40.93,40.94,12900.0,32.8848,32.8848,32.8367,32.8447,12900.0
2006-07-11 14:40:00,40.94,40.94,40.9,40.93,10300.0,32.8447,32.8447,32.8126,32.8367,10300.0
2006-07-11 14:50:00,40.93,40.93,40.85,40.89,11000.0,32.8367,32.8367,32.7725,32.8046,11000.0
2006-07-11 15:00:00,40.88,40.94,40.88,40.92,20500.0,32.7965,32.8447,32.7965,32.8286,20500.0
2006-07-11 15:10:00,40.94,41.05,40.92,41.04,24700.0,32.8447,32.9329,32.8286,32.9249,24700.0
2006-07-11 15:20:00,41.02,41.09,41.02,41.05,17800.0,32.9089,32.965,32.9089,32.9329,17800.0
2006-07-11 15:30:00,41.04,41.11,41.02,41.1,26300.0,32.9249,32.9811,32.9089,32.973,26300.0
2006-07-11 15:40:00,41.1,41.11,41.05,41.08,33200.0,32.973,32.9811,32.9329,32.957,33200.0
2006-07-11 15:50:00,41.09,41.12,41.08,41.11,47300.0,32.965,32.9891,32.957,32.9811,47300.0
2006-07-12 09:30:00,41.13,41.37,41.07,41.26,37000.0,32.9971,33.1896,32.949,33.1014,37000.0
2006-07-12 09:40:00,41.23,41.32,41.1,41.18,10300.0,33.0773,33.1495,32.973,33.0372,10300.0
2006-07-12 09:50:00,41.18,41.23,41.02,41.02,30500.0,33.0372,33.0773,32.9089,32.9089,30500.0
2006-07-12 10:00:00,41.0,41.02,40.96,40.97,14400.0,32.8928,32.9089,32.8607,32.8687,14400.0
2006-07-12 10:10:00,40.97,40.97,40.89,40.89,10900.0,32.8687,32.8687,32.8046,32.8046,10900.0
2006-07-12 10:20:00,40.89,40.94,40.84,40.89,14000.0,32.8046,32.8447,32.7644,32.8046,14000.0
2006-07-12 10:30:00,40.88,40.88,40.76,40.79,18600.0,32.7965,32.7965,32.7003,32.7243,18600.0
2006-07-12 10:40:00,40.8,40.88,40.8,40.86,11200.0,32.7324,32.7965,32.7324,32.7805,11200.0
2006-07-12 10:50:00,40.86,40.87,40.75,40.81,15600.0,32.7805,32.7885,32.6922,32.7404,15600.0
2006-07-12 11:00:00,40.82,40.93,40.82,40.88,19800.0,32.7484,32.8367,32.7484,32.7965,19800.0
2006-07-12 11:10:00,40.88,40.89,40.86,40.87,6600.0,32.7965,32.8046,32.7805,32.7885,6600.0
2006-07-12 11:20:00,40.87,40.88,40.86,40.87,3700.0,32.7885,32.7965,32.7805,32.7885,3700.0
2006-07-12 11:30:00,40.86,40.93,40.86,40.92,15200.0,32.7805,32.8367,32.7805,32.8286,15200.0
2006-07-12 11:40:00,40.9,40.91,40.85,40.9,7000.0,32.8126,32.8206,32.7725,32.8126,7000.0
2006-07-12 11:50:00,40.9,40.96,40.9,40.96,10900.0,32.8126,32.8607,32.8126,32.8607,10900.0
2006-07-12 12:00:00,40.97,41.0,40.96,40.98,11200.0,32.8687,32.8928,32.8607,32.8768,11200.0
2006-07-12 12:10:00,40.96,40.99,40.9,40.9,15700.0,32.8607,32.8848,32.8126,32.8126,15700.0
2006-07-12 12:20:00,40.91,40.91,40.86,40.86,12600.0,32.8206,32.8206,32.7805,32.7805,12600.0
2006-07-12 12:30:00,40.87,40.89,40.85,40.85,13500.0,32.7885,32.8046,32.7725,32.7725,13500.0
2006-07-12 12:40:00,40.86,40.87,40.8,40.87,10000.0,32.7805,32.7885,32.7324,32.7885,10000.0
2006-07-12 12:50:00,40.87,41.02,40.87,41.01,10300.0,32.7885,32.9089,32.7885,32.9008,10300.0
2006-07-12 13:00:00,41.02,41.06,41.0,41.04,35300.0,32.9089,32.9409,32.8928,32.9249,35300.0
2006-07-12 13:10:00,41.05,41.14,41.04,41.09,41900.0,32.9329,33.0051,32.9249,32.965,41900.0
2006-07-12 13:20:00,41.07,41.08,40.98,40.98,3300.0,32.949,32.957,32.8768,32.8768,3300.0
2006-07-12 13:30:00,40.98,41.01,40.9,41.01,18300.0,32.8768,32.9008,32.8126,32.9008,18300.0
2006-07-12 13:40:00,41.02,41.06,40.96,40.97,12600.0,32.9089,32.9409,32.8607,32.8687,12600.0
2006-07-12 13:50:00,40.92,40.95,40.85,40.95,16600.0,32.8286,32.8527,32.7725,32.8527,16600.0
2006-07-12 14:00:00,40.95,41.03,40.87,40.89,29200.0,32.8527,32.9169,32.7885,32.8046,29200.0
2006-07-12 14:10:00,40.9,41.06,40.88,41.02,50500.0,32.8126,32.9409,32.7965,32.9089,50500.0
2006-07-12 14:20:00,41.01,41.02,40.92,40.96,22000.0,32.9008,32.9089,32.8286,32.8607,22000.0
2006-07-12 14:30:00,40.96,41.05,40.94,41.05,25400.0,32.8607,32.9329,32.8447,32.9329,25400.0
2006-07-12 14:40:00,41.05,41.13,41.03,41.03,18000.0,32.9329,32.9971,32.9169,32.9169,18000.0
2006-07-12 14:50:00,41.01,41.04,40.96,41.02,49900.0,32.9008,32.9249,32.8607,32.9089,49900.0
2006-07-12 15:00:00,40.97,41.03,40.94,41.01,24400.0,32.8687,32.9169,32.8447,32.9008,24400.0
2006-07-12 15:10:00,41.0,41.01,40.96,41.0,13100.0,32.8928,32.9008,32.8607,32.8928,13100.0
2006-07-12 15:20:00,40.98,41.11,40.98,41.07,16200.0,32.8768,32.9811,32.8768,32.949,16200.0
2006-07-12 15:30:00,41.08,41.2,41.08,41.14,32800.0,32.957,33.0533,32.957,33.0051,32800.0
2006-07-12 15:40:00,41.13,41.13,40.9,40.91,26400.0,32.9971,32.9971,32.8126,32.8206,26400.0
2006-07-12 15:50:00,40.9,40.95,40.89,40.95,38900.0,32.8126,32.8527,32.8046,32.8527,38900.0
2006-07-13 09:30:00,40.94,40.94,40.84,40.84,31500.0,32.8447,32.8447,32.7644,32.7644,31500.0
2006-07-13 09:40:00,40.85,40.85,40.69,40.69,105200.0,32.7725,32.7725,32.6441,32.6441,105200.0
2006-07-13 09:50:00,40.7,40.7,40.55,40.6,40400.0,32.6521,32.6521,32.5318,32.5719,40400.0
2006-07-13 10:00:00,40.61,40.73,40.61,40.67,40300.0,32.5799,32.6762,32.5799,32.6281,40300.0
2006-07-13 10:10:00,40.67,40.7,40.65,40.66,63200.0,32.6281,32.6521,32.612,32.62,63200.0
2006-07-13 10:20:00,40.65,40.7,40.57,40.69,35700.0,32.612,32.6521,32.5478,32.6441,35700.0
2006-07-13 10:30:00,40.69,40.72,40.65,40.68,77300.0,32.6441,32.6682,32.612,32.6361,77300.0
2006-07-13 10:40:00,40.69,40.75,40.55,40.6,34500.0,32.6441,32.6922,32.5318,32.5719,34500.0
2006-07-13 10:50:00,40.58,40.61,40.5,40.54,29100.0,32.5559,32.5799,32.4917,32.5238,29100.0
2006-07-13 11:00:00,40.53,40.54,40.46,40.49,26400.0,32.5157,32.5238,32.4596,32.4837,26400.0
2006-07-13 11:10:00,40.49,40.54,40.41,40.46,33700.0,32.4837,32.5238,32.4195,32.4596,33700.0
2006-07-13 11:20:00,40.46,40.68,40.46,40.68,50000.0,32.4596,32.6361,32.4596,32.6361,50000.0
2006-07-13 11:30:00,40.69,40.81,40.67,40.75,33900.0,32.6441,32.7404,32.6281,32.6922,33900.0
2006-07-13 11:40:00,40.74,40.75,40.61,40.63,51600.0,32.6842,32.6922,32.5799,32.596,51600.0
2006-07-13 11:50:00,40.63,40.73,40.62,40.73,23800.0,32.596,32.6762,32.5879,32.6762,23800.0
2006-07-13 12:00:00,40.73,40.91,40.73,40.91,36900.0,32.6762,32.8206,32.6762,32.8206,36900.0
2006-07-13 12:10:00,40.91,40.96,40.84,40.92,42400.0,32.8206,32.8607,32.7644,32.8286,42400.0
2006-07-13 12:20:00,40.95,40.96,40.9,40.93,18600.0,32.8527,32.8607,32.8126,32.8367,18600.0
2006-07-13 12:30:00,40.93,40.93,40.89,40.89,11000.0,32.8367,32.8367,32.8046,32.8046,11000.0
2006-07-13 12:40:00,40.89,40.9,40.8,40.81,24400.0,32.8046,32.8126,32.7324,32.7404,24400.0
2006-07-13 12:50:00,40.8,40.8,40.71,40.75,18700.0,32.7324,32.7324,32.6602,32.6922,18700.0
2006-07-13 13:00:00,40.76,40.79,40.63,40.66,15900.0,32.7003,32.7243,32.596,32.62,15900.0
2006-07-13 13:10:00,40.66,40.67,40.61,40.62,13900.0,32.62,32.6281,32.5799,32.5879,13900.0
2006-07-13 13:20:00,40.63,40.63,40.55,40.57,12200.0,32.596,32.596,32.5318,32.5478,12200.0
2006-07-13 13:30:00,40.56,40.58,40.46,40.46,19600.0,32.5398,32.5559,32.4596,32.4596,19600.0
2006-07-13 13:40:00,40.45,40.54,40.43,40.48,23800.0,32.4516,32.5238,32.4355,32.4756,23800.0
2006-07-13 13:50:00,40.45,40.51,40.42,40.49,23300.0,32.4516,32.4997,32.4275,32.4837,23300.0
2006-07-13 14:00:00,40.49,40.54,40.48,40.52,23100.0,32.4837,32.5238,32.4756,32.5077,23100.0
2006-07-13 14:10:00,40.52,40.55,40.49,40.5,17400.0,32.5077,32.5318,32.4837,32.4917,17400.0
2006-07-13 14:20:00,40.51,40.6,40.51,40.56,30200.0,32.4997,32.5719,32.4997,32.5398,30200.0
2006-07-13 14:30:00,40.56,40.56,40.43,40.54,31300.0,32.5398,32.5398,32.4355,32.5238,31300.0
2006-07-13 14:40:00,40.55,40.59,40.42,40.42,24400.0,32.5318,32.5639,32.4275,32.4275,24400.0
2006-07-13 14:50:00,40.44,40.44,40.37,40.4,17600.0,32.4435,32.4435,32.3874,32.4115,17600.0
2006-07-13 15:00:00,40.41,40.41,40.25,40.29,37900.0,32.4195,32.4195,32.2911,32.3232,37900.0
2006-07-13 15:10:00,40.28,40.32,40.27,40.32,39800.0,32.3152,32.3473,32.3072,32.3473,39800.0
2006-07-13 15:20:00,40.32,40.37,40.29,40.35,32300.0,32.3473,32.3874,32.3232,32.3713,32300.0
2006-07-13 15:30:00,40.37,40.41,40.31,40.38,25700.0,32.3874,32.4195,32.3392,32.3954,25700.0
2006-07-13 15:40:00,40.36,40.37,40.25,40.3,57400.0,32.3794,32.3874,32.2911,32.3312,57400.0
2006-07-13 15:50:00,40.3,40.31,40.26,40.26,53700.0,32.3312,32.3392,32.2991,32.2991,53700.0
2006-07-14 09:30:00,40.14,40.15,39.8,40.06,47400.0,32.2029,32.2109,31.9301,32.1387,47400.0
2006-07-14 09:40:00,40.07,40.09,39.85,39.86,53200.0,32.1467,32.1627,31.9702,31.9782,53200.0
2006-07-14 09:50:00,39.86,39.89,39.8,39.86,35300.0,31.9782,32.0023,31.9301,31.9782,35300.0
2006-07-14 10:00:00,39.84,40.05,39.84,39.87,23600.0,31.9622,32.1307,31.9622,31.9863,23600.0
2006-07-14 10:10:00,39.9,39.96,39.79,39.91,21300.0,32.0103,32.0585,31.9221,32.0183,21300.0
2006-07-14 10:20:00,39.92,39.97,39.9,39.95,26300.0,32.0264,32.0665,32.0103,32.0504,26300.0
2006-07-14 10:30:00,39.95,40.02,39.9,40.02,23100.0,32.0504,32.1066,32.0103,32.1066,23100.0
2006-07-14 10:40:00,40.0,40.11,40.0,40.1,13100.0,32.0905,32.1788,32.0905,32.1708,13100.0
2006-07-14 10:50:00,40.1,40.1,39.96,39.97,13000.0,32.1708,32.1708,32.0585,32.0665,13000.0
2006-07-14 11:00:00,39.97,39.97,39.76,39.8,16800.0,32.0665,32.0665,31.898,31.9301,16800.0
2006-07-14 11:10:00,39.8,39.82,39.7,39.7,11500.0,31.9301,31.9461,31.8499,31.8499,11500.0
2006-07-14 11:20:00,39.7,39.79,39.69,39.69,16600.0,31.8499,31.9221,31.8418,31.8418,16600.0
2006-07-14 11:30:00,39.69,39.7,39.57,39.67,10000.0,31.8418,31.8499,31.7456,31.8258,10000.0
2006-07-14 11:40:00,39.67,39.82,39.67,39.82,10500.0,31.8258,31.9461,31.8258,31.9461,10500.0
2006-07-14 11:50:00,39.82,39.96,39.81,39.96,24600.0,31.9461,32.0585,31.9381,32.0585,24600.0
2006-07-14 12:00:00,39.96,40.0,39.96,40.0,27100.0,32.0585,32.0905,32.0585,32.0905,27100.0
2006-07-14 12:10:00,39.96,39.96,39.88,39.9,5300.0,32.0585,32.0585,31.9943,32.0103,5300.0
2006-07-14 12:20:00,39.9,39.92,39.83,39.83,7500.0,32.0103,32.0264,31.9542,31.9542,7500.0
2006-07-14 12:30:00,39.83,39.9,39.82,39.9,5400.0,31.9542,32.0103,31.9461,32.0103,5400.0
2006-07-14 12:40:00,39.89,40.05,39.89,40.05,26800.0,32.0023,32.1307,32.0023,32.1307,26800.0
2006-07-14 12:50:00,40.05,40.08,40.03,40.07,17300.0,32.1307,32.1547,32.1146,32.1467,17300.0
2006-07-14 13:00:00,40.08,40.11,39.95,39.95,16300.0,32.1547,32.1788,32.0504,32.0504,16300.0
2006-07-14 13:10:00,39.96,40.11,39.96,40.11,25300.0,32.0585,32.1788,32.0585,32.1788,25300.0
2006-07-14 13:20:00,40.09,40.17,40.07,40.17,9700.0,32.1627,32.2269,32.1467,32.2269,9700.0
2006-07-14 13:30:00,40.17,40.2,40.11,40.2,13300.0,32.2269,32.251,32.1788,32.251,13300.0
2006-07-14 13:40:00,40.19,40.2,40.06,40.1,8400.0,32.243,32.251,32.1387,32.1708,8400.0
2006-07-14 13:50:00,40.1,40.17,40.09,40.13,26900.0,32.1708,32.2269,32.1627,32.1948,26900.0
2006-07-14 14:00:00,40.13,40.14,40.05,40.05,16300.0,32.1948,32.2029,32.1307,32.1307,16300.0
2006-07-14 14:10:00,40.05,40.07,40.0,40.07,12400.0,32.1307,32.1467,32.0905,32.1467,12400.0
2006-07-14 14:20:00,40.07,40.07,39.85,39.87,9500.0,32.1467,32.1467,31.9702,31.9863,9500.0
2006-07-14 14:30:00,39.85,40.03,39.85,40.02,19300.0,31.9702,32.1146,31.9702,32.1066,19300.0
2006-07-14 14:40:00,40.02,40.07,40.0,40.06,25200.0,32.1066,32.1467,32.0905,32.1387,25200.0
2006-07-14 14:50:00,40.06,40.17,40.05,40.12,18900.0,32.1387,32.2269,32.1307,32.1868,18900.0
2006-07-14 15:00:00,40.14,40.18,40.09,40.12,44300.0,32.2029,32.235,32.1627,32.1868,44300.0
2006-07-14 15:10:00,40.12,40.17,40.08,40.11,37700.0,32.1868,32.2269,32.1547,32.1788,37700.0
2006-07-14 15:20:00,40.12,40.18,40.01,40.03,15100.0,32.1868,32.235,32.0986,32.1146,15100.0
2006-07-14 15:30:00,40.02,40.13,39.98,40.13,35400.0,32.1066,32.1948,32.0745,32.1948,35400.0
2006-07-14 15:40:00,40.14,40.22,40.1,40.18,22400.0,32.2029,32.267,32.1708,32.235,22400.0
2006-07-14 15:50:00,40.18,40.23,40.08,40.08,27300.0,32.235,32.2751,32.1547,32.1547,27300.0
2006-07-17 09:30:00,40.03,40.21,40.01,40.21,20600.0,32.1146,32.259,32.0986,32.259,20600.0
2006-07-17 09:40:00,40.21,40.21,40.04,40.08,26200.0,32.259,32.259,32.1226,32.1547,26200.0
2006-07-17 09:50:00,40.05,40.06,39.87,39.88,9600.0,32.1307,32.1387,31.9863,31.9943,9600.0
2006-07-17 10:00:00,39.88,40.03,39.88,40.01,11700.0,31.9943,32.1146,31.9943,32.0986,11700.0
2006-07-17 10:10:00,40.02,40.2,40.0,40.19,12400.0,32.1066,32.251,32.0905,32.243,12400.0
2006-07-17 10:20:00,40.17,40.22,40.05,40.07,15600.0,32.2269,32.267,32.1307,32.1467,15600.0
2006-07-17 10:30:00,40.08,40.08,39.94,39.95,9300.0,32.1547,32.1547,32.0424,32.0504,9300.0
2006-07-17 10:40:00,39.97,40.07,39.94,40.04,11500.0,32.0665,32.1467,32.0424,32.1226,11500.0
2006-07-17 10:50:00,40.03,40.25,40.03,40.25,28600.0,32.1146,32.2911,32.1146,32.2911,28600.0
2006-07-17 11:00:00,40.25,40.28,40.14,40.2,20900.0,32.2911,32.3152,32.2029,32.251,20900.0
2006-07-17 11:10:00,40.21,40.29,40.2,40.26,15500.0,32.259,32.3232,32.251,32.2991,15500.0
2006-07-17 11:20:00,40.24,40.25,40.18,40.2,29500.0,32.2831,32.2911,32.235,32.251,29500.0
2006-07-17 11:30:00,40.21,40.3,40.19,40.24,26200.0,32.259,32.3312,32.243,32.2831,26200.0
2006-07-17 11:40:00,40.22,40.41,40.22,40.41,38100.0,32.267,32.4195,32.267,32.4195,38100.0
2006-07-17 11:50:00,40.41,40.48,40.32,40.38,47100.0,32.4195,32.4756,32.3473,32.3954,47100.0
2006-07-17 12:00:00,40.39,40.39,40.23,40.25,49000.0,32.4034,32.4034,32.2751,32.2911,49000.0
2006-07-17 12:10:00,40.25,40.3,40.19,40.27,48900.0,32.2911,32.3312,32.243,32.3072,48900.0
2006-07-17 12:20:00,40.27,40.32,40.24,40.29,29800.0,32.3072,32.3473,32.2831,32.3232,29800.0
2006-07-17 12:30:00,40.29,40.3,40.25,40.3,112200.0,32.3232,32.3312,32.2911,32.3312,112200.0
2006-07-17 12:40:00,40.3,40.31,40.24,40.25,63400.0,32.3312,32.3392,32.2831,32.2911,63400.0
2006-07-17 12:50:00,40.26,40.28,40.24,40.28,53300.0,32.2991,32.3152,32.2831,32.3152,53300.0
2006-07-17 13:00:00,40.28,40.29,40.24,40.26,8000.0,32.3152,32.3232,32.2831,32.2991,8000.0
2006-07-17 13:10:00,40.26,40.35,40.25,40.33,12500.0,32.2991,32.3713,32.2911,32.3553,12500.0
2006-07-17 13:20:00,40.35,40.4,40.34,40.37,39400.0,32.3713,32.4115,32.3633,32.3874,39400.0
2006-07-17 13:30:00,40.37,40.4,40.36,40.39,15300.0,32.3874,32.4115,32.3794,32.4034,15300.0
2006-07-17 13:40:00,40.4,40.4,40.38,40.4,7100.0,32.4115,32.4115,32.3954,32.4115,7100.0
2006-07-17 13:50:00,40.4,40.4,40.37,40.38,12700.0,32.4115,32.4115,32.3874,32.3954,12700.0
2006-07-17 14:00:00,40.39,40.42,40.39,40.4,13600.0,32.4034,32.4275,32.4034,32.4115,13600.0
2006-07-17 14:10:00,40.41,40.48,40.4,40.48,27100.0,32.4195,32.4756,32.4115,32.4756,27100.0
2006-07-17 14:20:00,40.48,40.48,40.4,40.47,45800.0,32.4756,32.4756,32.4115,32.4676,45800.0
2006-07-17 14:30:00,40.47,40.48,40.45,40.47,9900.0,32.4676,32.4756,32.4516,32.4676,9900.0
2006-07-17 14:40:00,40.47,40.48,40.43,40.47,37800.0,32.4676,32.4756,32.4355,32.4676,37800.0
2006-07-17 14:50:00,40.47,40.54,40.46,40.52,29400.0,32.4676,32.5238,32.4596,32.5077,29400.0
2006-07-17 15:00:00,40.53,40.55,40.48,40.48,24900.0,32.5157,32.5318,32.4756,32.4756,24900.0
2006-07-17 15:10:00,40.48,40.49,40.4,40.41,27400.0,32.4756,32.4837,32.4115,32.4195,27400.0
2006-07-17 15:20:00,40.41,40.48,40.41,40.47,50000.0,32.4195,32.4756,32.4195,32.4676,50000.0
2006-07-17 15:30:00,40.47,40.47,40.43,40.44,19700.0,32.4676,32.4676,32.4355,32.4435,19700.0
2006-07-17 15:40:00,40.44,40.51,40.43,40.5,25000.0,32.4435,32.4997,32.4355,32.4917,25000.0
2006-07-17 15:50:00,40.5,40.51,40.43,40.44,31700.0,32.4917,32.4997,32.4355,32.4435,31700.0
2006-07-18 09:30:00,40.45,40.46,40.05,40.37,29700.0,32.4516,32.4596,32.1307,32.3874,29700.0
2006-07-18 09:40:00,40.36,40.37,40.24,40.34,23000.0,32.3794,32.3874,32.2831,32.3633,23000.0
2006-07-18 09:50:00,40.35,40.4,40.29,40.38,11900.0,32.3713,32.4115,32.3232,32.3954,11900.0
2006-07-18 10:00:00,40.41,40.41,40.23,40.26,18100.0,32.4195,32.4195,32.2751,32.2991,18100.0
2006-07-18 10:10:00,40.27,40.33,40.24,40.33,12800.0,32.3072,32.3553,32.2831,32.3553,12800.0
2006-07-18 10:20:00,40.34,40.4,40.33,40.4,18900.0,32.3633,32.4115,32.3553,32.4115,18900.0
2006-07-18 10:30:00,40.39,40.41,40.36,40.38,18700.0,32.4034,32.4195,32.3794,32.3954,18700.0
2006-07-18 10:40:00,40.39,40.5,40.38,40.49,23300.0,32.4034,32.4917,32.3954,32.4837,23300.0
2006-07-18 10:50:00,40.49,40.58,40.48,40.5,31900.0,32.4837,32.5559,32.4756,32.4917,31900.0
2006-07-18 11:00:00,40.51,40.54,40.49,40.52,29000.0,32.4997,32.5238,32.4837,32.5077,29000.0
2006-07-18 11:10:00,40.51,40.59,40.49,40.59,38200.0,32.4997,32.5639,32.4837,32.5639,38200.0
2006-07-18 11:20:00,40.58,40.74,40.57,40.74,32700.0,32.5559,32.6842,32.5478,32.6842,32700.0
2006-07-18 11:30:00,40.74,40.8,40.74,40.77,61200.0,32.6842,32.7324,32.6842,32.7083,61200.0
2006-07-18 11:40:00,40.77,40.88,40.75,40.83,31200.0,32.7083,32.7965,32.6922,32.7564,31200.0
2006-07-18 11:50:00,40.83,40.86,40.79,40.84,20300.0,32.7564,32.7805,32.7243,32.7644,20300.0
2006-07-18 12:00:00,40.84,40.84,40.72,40.72,8000.0,32.7644,32.7644,32.6682,32.6682,8000.0
2006-07-18 12:10:00,40.72,40.98,40.7,40.98,45900.0,32.6682,32.8768,32.6521,32.8768,45900.0
2006-07-18 12:20:00,40.98,41.0,40.85,40.92,33400.0,32.8768,32.8928,32.7725,32.8286,33400.0
2006-07-18 12:30:00,40.92,40.94,40.85,40.86,31100.0,32.8286,32.8447,32.7725,32.7805,31100.0
2006-07-18 12:40:00,40.87,40.97,40.86,40.92,32400.0,32.7885,32.8687,32.7805,32.8286,32400.0
2006-07-18 12:50:00,40.92,40.92,40.8,40.89,39200.0,32.8286,32.8286,32.7324,32.8046,39200.0
2006-07-18 13:00:00,40.9,40.9,40.85,40.87,20000.0,32.8126,32.8126,32.7725,32.7885,20000.0
2006-07-18 13:10:00,40.88,40.91,40.85,40.86,24400.0,32.7965,32.8206,32.7725,32.7805,24400.0
2006-07-18 13:20:00,40.86,40.89,40.84,40.88,19300.0,32.7805,32.8046,32.7644,32.7965,19300.0
2006-07-18 13:30:00,40.88,40.88,40.8,40.82,25300.0,32.7965,32.7965,32.7324,32.7484,25300.0
2006-07-18 13:40:00,40.82,40.91,40.81,40.91,51300.0,32.7484,32.8206,32.7404,32.8206,51300.0
2006-07-18 13:50:00,40.9,40.91,40.73,40.75,22700.0,32.8126,32.8206,32.6762,32.6922,22700.0
2006-07-18 14:00:00,40.75,40.89,40.75,40.86,13800.0,32.6922,32.8046,32.6922,32.7805,13800.0
2006-07-18 14:10:00,40.86,40.86,40.74,40.84,38100.0,32.7805,32.7805,32.6842,32.7644,38100.0
2006-07-18 14:20:00,40.85,41.0,40.8,40.98,32000.0,32.7725,32.8928,32.7324,32.8768,32000.0
2006-07-18 14:30:00,40.97,41.11,40.93,41.11,36900.0,32.8687,32.9811,32.8367,32.9811,36900.0
2006-07-18 14:40:00,41.11,41.13,40.95,41.0,46600.0,32.9811,32.9971,32.8527,32.8928,46600.0
2006-07-18 14:50:00,40.99,41.0,40.94,40.97,18900.0,32.8848,32.8928,32.8447,32.8687,18900.0
2006-07-18 15:00:00,40.96,41.02,40.85,40.86,22400.0,32.8607,32.9089,32.7725,32.7805,22400.0
2006-07-18 15:10:00,40.86,40.9,40.79,40.9,58700.0,32.7805,32.8126,32.7243,32.8126,58700.0
2006-07-18 15:20:00,40.89,40.89,40.82,40.86,25300.0,32.8046,32.8046,32.7484,32.7805,25300.0
2006-07-18 15:30:00,40.87,41.01,40.87,40.96,40100.0,32.7885,32.9008,32.7885,32.8607,40100.0
2006-07-18 15:40:00,40.97,41.12,40.97,41.1,70600.0,32.8687,32.9891,32.8687,32.973,70600.0
2006-07-18 15:50:00,41.11,41.12,41.09,41.11,58200.0,32.9811,32.9891,32.965,32.9811,58200.0
2006-07-19 09:30:00,41.1,41.15,40.95,41.04,24600.0,32.973,33.0131,32.8527,32.9249,24600.0
2006-07-19 09:40:00,41.04,41.3,41.01,41.3,40600.0,32.9249,33.1335,32.9008,33.1335,40600.0
2006-07-19 09:50:00,41.25,41.44,41.18,41.35,12000.0,33.0934,33.2458,33.0372,33.1736,12000.0
2006-07-19 10:00:00,41.35,41.73,41.35,41.58,30400.0,33.1736,33.4785,33.1736,33.3581,30400.0
2006-07-19 10:10:00,41.58,41.61,41.46,41.46,23400.0,33.3581,33.3822,33.2619,33.2619,23400.0
2006-07-19 10:20:00,41.47,41.59,41.42,41.58,15300.0,33.2699,33.3661,33.2298,33.3581,15300.0
2006-07-19 10:30:00,41.58,41.69,41.5,41.67,39500.0,33.3581,33.4464,33.2939,33.4303,39500.0
2006-07-19 10:40:00,41.68,41.9,41.64,41.81,41400.0,33.4383,33.6148,33.4063,33.5426,41400.0
2006-07-19 10:50:00,41.81,41.81,41.64,41.66,25300.0,33.5426,33.5426,33.4063,33.4223,25300.0
2006-07-19 11:00:00,41.67,41.67,41.59,41.61,20400.0,33.4303,33.4303,33.3661,33.3822,20400.0
2006-07-19 11:10:00,41.66,41.67,41.6,41.6,41900.0,33.4223,33.4303,33.3742,33.3742,41900.0
2006-07-19 11:20:00,41.6,41.7,41.6,41.69,30700.0,33.3742,33.4544,33.3742,33.4464,30700.0
2006-07-19 11:30:00,41.69,41.78,41.64,41.78,37100.0,33.4464,33.5186,33.4063,33.5186,37100.0
2006-07-19 11:40:00,41.76,41.85,41.76,41.81,23100.0,33.5025,33.5747,33.5025,33.5426,23100.0
2006-07-19 11:50:00,41.81,41.92,41.81,41.84,15700.0,33.5426,33.6309,33.5426,33.5667,15700.0
2006-07-19 12:00:00,41.84,41.85,41.75,41.76,12800.0,33.5667,33.5747,33.4945,33.5025,12800.0
2006-07-19 12:10:00,41.77,41.89,41.75,41.85,42700.0,33.5106,33.6068,33.4945,33.5747,42700.0
2006-07-19 12:20:00,41.85,41.9,41.83,41.87,22000.0,33.5747,33.6148,33.5587,33.5908,22000.0
2006-07-19 12:30:00,41.86,41.89,41.79,41.88,40900.0,33.5828,33.6068,33.5266,33.5988,40900.0
2006-07-19 12:40:00,41.88,41.94,41.86,41.94,16900.0,33.5988,33.6469,33.5828,33.6469,16900.0
2006-07-19 12:50:00,41.93,41.95,41.92,41.95,25400.0,33.6389,33.655,33.6309,33.655,25400.0
2006-07-19 13:00:00,41.95,42.02,41.94,42.0,34700.0,33.655,33.7111,33.6469,33.6951,34700.0
2006-07-19 13:10:00,42.0,42.08,42.0,42.02,62200.0,33.6951,33.7593,33.6951,33.7111,62200.0
2006-07-19 13:20:00,42.02,42.04,41.99,42.0,29900.0,33.7111,33.7272,33.687,33.6951,29900.0
2006-07-19 13:30:00,42.0,42.0,41.9,41.9,11900.0,33.6951,33.6951,33.6148,33.6148,11900.0
2006-07-19 13:40:00,41.9,41.92,41.86,41.91,21000.0,33.6148,33.6309,33.5828,33.6229,21000.0
2006-07-19 13:50:00,41.91,41.91,41.87,41.89,7600.0,33.6229,33.6229,33.5908,33.6068,7600.0
2006-07-19 14:00:00,41.89,41.93,41.82,41.92,33800.0,33.6068,33.6389,33.5507,33.6309,33800.0
2006-07-19 14:10:00,41.93,41.98,41.9,41.97,34200.0,33.6389,33.679,33.6148,33.671,34200.0
2006-07-19 14:20:00,41.98,42.14,41.97,42.14,36700.0,33.679,33.8074,33.671,33.8074,36700.0
2006-07-19 14:30:00,42.14,42.17,42.08,42.14,29300.0,33.8074,33.8315,33.7593,33.8074,29300.0
2006-07-19 14:40:00,42.15,42.2,42.13,42.16,46200.0,33.8154,33.8555,33.7994,33.8234,46200.0
2006-07-19 14:50:00,42.16,42.17,42.11,42.16,18900.0,33.8234,33.8315,33.7833,33.8234,18900.0
2006-07-19 15:00:00,42.16,42.23,42.15,42.15,55600.0,33.8234,33.8796,33.8154,33.8154,55600.0
2006-07-19 15:10:00,42.15,42.16,42.15,42.15,22800.0,33.8154,33.8234,33.8154,33.8154,22800.0
2006-07-19 15:20:00,42.15,42.18,42.15,42.17,46400.0,33.8154,33.8395,33.8154,33.8315,46400.0
2006-07-19 15:30:00,42.17,42.17,42.02,42.03,44900.0,33.8315,33.8315,33.7111,33.7191,44900.0
2006-07-19 15:40:00,42.03,42.03,41.97,41.98,59900.0,33.7191,33.7191,33.671,33.679,59900.0
2006-07-19 15:50:00,41.98,42.0,41.97,42.0,51300.0,33.679,33.6951,33.671,33.6951,51300.0
2006-07-20 09:30:00,41.97,41.97,41.77,41.85,29300.0,33.671,33.671,33.5106,33.5747,29300.0
2006-07-20 09:40:00,41.85,41.93,41.69,41.69,20600.0,33.5747,33.6389,33.4464,33.4464,20600.0
2006-07-20 09:50:00,41.68,41.69,41.32,41.32,32200.0,33.4383,33.4464,33.1495,33.1495,32200.0
2006-07-20 10:00:00,41.32,41.51,41.28,41.51,19100.0,33.1495,33.302,33.1174,33.302,19100.0
2006-07-20 10:10:00,41.5,41.68,41.5,41.63,10500.0,33.2939,33.4383,33.2939,33.3982,10500.0
2006-07-20 10:20:00,41.63,41.82,41.63,41.82,13100.0,33.3982,33.5507,33.3982,33.5507,13100.0
2006-07-20 10:30:00,41.81,41.87,41.66,41.66,7900.0,33.5426,33.5908,33.4223,33.4223,7900.0
2006-07-20 10:40:00,41.63,41.63,41.34,41.42,16400.0,33.3982,33.3982,33.1656,33.2298,16400.0
2006-07-20 10:50:00,41.38,41.51,41.35,41.51,24000.0,33.1977,33.302,33.1736,33.302,24000.0
2006-07-20 11:00:00,41.51,41.59,41.48,41.54,12100.0,33.302,33.3661,33.2779,33.326,12100.0
2006-07-20 11:10:00,41.54,41.54,41.43,41.43,10600.0,33.326,33.326,33.2378,33.2378,10600.0
2006-07-20 11:20:00,41.43,41.43,41.3,41.36,16800.0,33.2378,33.2378,33.1335,33.1816,16800.0
2006-07-20 11:30:00,41.36,41.38,41.3,41.38,10300.0,33.1816,33.1977,33.1335,33.1977,10300.0
2006-07-20 11:40:00,41.38,41.43,41.37,41.41,8700.0,33.1977,33.2378,33.1896,33.2217,8700.0
2006-07-20 11:50:00,41.42,41.47,41.42,41.44,7500.0,33.2298,33.2699,33.2298,33.2458,7500.0
2006-07-20 12:00:00,41.45,41.5,41.4,41.5,22000.0,33.2538,33.2939,33.2137,33.2939,22000.0
2006-07-20 12:10:00,41.5,41.53,41.5,41.52,7300.0,33.2939,33.318,33.2939,33.31,7300.0
2006-07-20 12:20:00,41.52,41.54,41.47,41.51,16100.0,33.31,33.326,33.2699,33.302,16100.0
2006-07-20 12:30:00,41.53,41.53,41.48,41.5,18800.0,33.318,33.318,33.2779,33.2939,18800.0
2006-07-20 12:40:00,41.5,41.52,41.46,41.5,7100.0,33.2939,33.31,33.2619,33.2939,7100.0
2006-07-20 12:50:00,41.49,41.54,41.47,41.51,10400.0,33.2859,33.326,33.2699,33.302,10400.0
2006-07-20 13:00:00,41.54,41.56,41.5,41.52,12300.0,33.326,33.3421,33.2939,33.31,12300.0
2006-07-20 13:10:00,41.52,41.54,41.47,41.54,19100.0,33.31,33.326,33.2699,33.326,19100.0
2006-07-20 13:20:00,41.56,41.56,41.51,41.52,4400.0,33.3421,33.3421,33.302,33.31,4400.0
2006-07-20 13:30:00,41.52,41.52,41.5,41.5,8300.0,33.31,33.31,33.2939,33.2939,8300.0
2006-07-20 13:40:00,41.47,41.47,41.35,41.37,27000.0,33.2699,33.2699,33.1736,33.1896,27000.0
2006-07-20 13:50:00,41.37,41.46,41.37,41.45,12200.0,33.1896,33.2619,33.1896,33.2538,12200.0
2006-07-20 14:00:00,41.47,41.6,41.4,41.4,32000.0,33.2699,33.3742,33.2137,33.2137,32000.0
2006-07-20 14:10:00,41.4,41.4,41.27,41.33,32000.0,33.2137,33.2137,33.1094,33.1576,32000.0
2006-07-20 14:20:00,41.31,41.32,41.24,41.3,17100.0,33.1415,33.1495,33.0854,33.1335,17100.0
2006-07-20 14:30:00,41.3,41.39,41.26,41.37,10900.0,33.1335,33.2057,33.1014,33.1896,10900.0
2006-07-20 14:40:00,41.37,41.54,41.34,41.54,24400.0,33.1896,33.326,33.1656,33.326,24400.0
2006-07-20 14:50:00,41.54,41.54,41.47,41.5,33400.0,33.326,33.326,33.2699,33.2939,33400.0
2006-07-20 15:00:00,41.47,41.47,41.35,41.35,29700.0,33.2699,33.2699,33.1736,33.1736,29700.0
2006-07-20 15:10:00,41.33,41.33,41.26,41.26,18700.0,33.1576,33.1576,33.1014,33.1014,18700.0
2006-07-20 15:20:00,41.25,41.25,41.1,41.13,25200.0,33.0934,33.0934,32.973,32.9971,25200.0
2006-07-20 15:30:00,41.13,41.17,41.09,41.16,22000.0,32.9971,33.0292,32.965,33.0212,22000.0
2006-07-20 15:40:00,41.16,41.16,41.08,41.09,26300.0,33.0212,33.0212,32.957,32.965,26300.0
2006-07-20 15:50:00,41.08,41.09,41.0,41.03,37700.0,32.957,32.965,32.8928,32.9169,37700.0
2006-07-21 09:30:00,41.3,41.35,41.23,41.33,117000.0,33.1335,33.1736,33.0773,33.1576,117000.0
2006-07-21 09:40:00,41.34,41.35,41.02,41.02,21600.0,33.1656,33.1736,32.9089,32.9089,21600.0
2006-07-21 09:50:00,41.0,41.01,40.9,40.99,29400.0,32.8928,32.9008,32.8126,32.8848,29400.0
2006-07-21 10:00:00,40.99,41.0,40.79,40.98,61600.0,32.8848,32.8928,32.7243,32.8768,61600.0
2006-07-21 10:10:00,40.98,41.0,40.81,40.96,50400.0,32.8768,32.8928,32.7404,32.8607,50400.0
2006-07-21 10:20:00,40.96,41.15,40.96,41.15,29400.0,32.8607,33.0131,32.8607,33.0131,29400.0
2006-07-21 10:30:00,41.14,41.2,41.11,41.19,18200.0,33.0051,33.0533,32.9811,33.0452,18200.0
2006-07-21 10:40:00,41.17,41.17,40.87,40.9,39200.0,33.0292,33.0292,32.7885,32.8126,39200.0
2006-07-21 10:50:00,40.9,41.14,40.9,41.06,34800.0,32.8126,33.0051,32.8126,32.9409,34800.0
2006-07-21 11:00:00,41.06,41.13,41.04,41.1,27400.0,32.9409,32.9971,32.9249,32.973,27400.0
2006-07-21 11:10:00,41.11,41.26,41.1,41.26,15800.0,32.9811,33.1014,32.973,33.1014,15800.0
2006-07-21 11:20:00,41.24,41.3,41.14,41.16,22800.0,33.0854,33.1335,33.0051,33.0212,22800.0
2006-07-21 11:30:00,41.16,41.21,41.01,41.02,26100.0,33.0212,33.0613,32.9008,32.9089,26100.0
2006-07-21 11:40:00,41.02,41.05,40.95,41.05,26800.0,32.9089,32.9329,32.8527,32.9329,26800.0
2006-07-21 11:50:00,41.05,41.19,41.05,41.14,13600.0,32.9329,33.0452,32.9329,33.0051,13600.0
2006-07-21 12:00:00,41.14,41.14,41.04,41.09,8600.0,33.0051,33.0051,32.9249,32.965,8600.0
2006-07-21 12:10:00,41.08,41.11,41.08,41.1,37600.0,32.957,32.9811,32.957,32.973,37600.0
2006-07-21 12:20:00,41.11,41.19,41.1,41.16,15200.0,32.9811,33.0452,32.973,33.0212,15200.0
2006-07-21 12:30:00,41.17,41.19,41.13,41.13,46900.0,33.0292,33.0452,32.9971,32.9971,46900.0
2006-07-21 12:40:00,41.13,41.17,41.12,41.17,22300.0,32.9971,33.0292,32.9891,33.0292,22300.0
2006-07-21 12:50:00,41.16,41.17,41.13,41.15,23600.0,33.0212,33.0292,32.9971,33.0131,23600.0
2006-07-21 13:00:00,41.16,41.29,41.15,41.27,25800.0,33.0212,33.1255,33.0131,33.1094,25800.0
2006-07-21 13:10:00,41.27,41.41,41.26,41.39,28500.0,33.1094,33.2217,33.1014,33.2057,28500.0
2006-07-21 13:20:00,41.39,41.4,41.36,41.39,16100.0,33.2057,33.2137,33.1816,33.2057,16100.0
2006-07-21 13:30:00,41.4,41.42,41.39,41.39,9500.0,33.2137,33.2298,33.2057,33.2057,9500.0
2006-07-21 13:40:00,41.4,41.45,41.4,41.45,19100.0,33.2137,33.2538,33.2137,33.2538,19100.0
2006-07-21 13:50:00,41.43,41.45,41.37,41.37,11600.0,33.2378,33.2538,33.1896,33.1896,11600.0
2006-07-21 14:00:00,41.36,41.36,41.26,41.26,12000.0,33.1816,33.1816,33.1014,33.1014,12000.0
2006-07-21 14:10:00,41.27,41.27,41.11,41.11,14300.0,33.1094,33.1094,32.9811,32.9811,14300.0
2006-07-21 14:20:00,41.12,41.12,41.05,41.08,40800.0,32.9891,32.9891,32.9329,32.957,40800.0
2006-07-21 14:30:00,41.1,41.12,41.04,41.06,19000.0,32.973,32.9891,32.9249,32.9409,19000.0
2006-07-21 14:40:00,41.05,41.1,40.99,41.0,28400.0,32.9329,32.973,32.8848,32.8928,28400.0
2006-07-21 14:50:00,41.0,41.17,40.99,41.12,22900.0,32.8928,33.0292,32.8848,32.9891,22900.0
2006-07-21 15:00:00,41.12,41.26,41.12,41.24,52600.0,32.9891,33.1014,32.9891,33.0854,52600.0
2006-07-21 15:10:00,41.23,41.28,41.15,41.15,18800.0,33.0773,33.1174,33.0131,33.0131,18800.0
2006-07-21 15:20:00,41.15,41.18,41.06,41.06,11300.0,33.0131,33.0372,32.9409,32.9409,11300.0
2006-07-21 15:30:00,41.06,41.25,41.05,41.2,23500.0,32.9409,33.0934,32.9329,33.0533,23500.0
2006-07-21 15:40:00,41.19,41.27,41.17,41.25,23300.0,33.0452,33.1094,33.0292,33.0934,23300.0
2006-07-21 15:50:00,41.25,41.31,41.22,41.22,55200.0,33.0934,33.1415,33.0693,33.0693,55200.0
2006-07-24 09:30:00,41.4,41.53,41.4,41.53,32000.0,33.2137,33.318,33.2137,33.318,32000.0
2006-07-24 09:40:00,41.59,41.59,41.38,41.39,19400.0,33.3661,33.3661,33.1977,33.2057,19400.0
2006-07-24 09:50:00,41.38,41.38,41.25,41.28,45700.0,33.1977,33.1977,33.0934,33.1174,45700.0
2006-07-24 10:00:00,41.22,41.25,41.1,41.14,24900.0,33.0693,33.0934,32.973,33.0051,24900.0
2006-07-24 10:10:00,41.14,41.26,41.13,41.24,23600.0,33.0051,33.1014,32.9971,33.0854,23600.0
2006-07-24 10:20:00,41.24,41.39,41.24,41.33,19200.0,33.0854,33.2057,33.0854,33.1576,19200.0
2006-07-24 10:30:00,41.33,41.4,41.25,41.26,25600.0,33.1576,33.2137,33.0934,33.1014,25600.0
2006-07-24 10:40:00,41.28,41.35,41.25,41.31,14600.0,33.1174,33.1736,33.0934,33.1415,14600.0
2006-07-24 10:50:00,41.32,41.5,41.32,41.44,15600.0,33.1495,33.2939,33.1495,33.2458,15600.0
2006-07-24 11:00:00,41.45,41.48,41.42,41.46,30500.0,33.2538,33.2779,33.2298,33.2619,30500.0
2006-07-24 11:10:00,41.47,41.49,41.46,41.46,19400.0,33.2699,33.2859,33.2619,33.2619,19400.0
2006-07-24 11:20:00,41.47,41.51,41.46,41.51,16100.0,33.2699,33.302,33.2619,33.302,16100.0
2006-07-24 11:30:00,41.51,41.6,41.5,41.58,16800.0,33.302,33.3742,33.2939,33.3581,16800.0
2006-07-24 11:40:00,41.59,41.69,41.55,41.66,33100.0,33.3661,33.4464,33.3341,33.4223,33100.0
2006-07-24 11:50:00,41.68,41.68,41.63,41.63,8600.0,33.4383,33.4383,33.3982,33.3982,8600.0
2006-07-24 12:00:00,41.64,41.67,41.6,41.6,21000.0,33.4063,33.4303,33.3742,33.3742,21000.0
2006-07-24 12:10:00,41.61,41.69,41.6,41.61,18100.0,33.3822,33.4464,33.3742,33.3822,18100.0
2006-07-24 12:20:00,41.63,41.73,41.63,41.7,31900.0,33.3982,33.4785,33.3982,33.4544,31900.0
2006-07-24 12:30:00,41.7,41.75,41.7,41.75,16000.0,33.4544,33.4945,33.4544,33.4945,16000.0
2006-07-24 12:40:00,41.71,41.81,41.71,41.76,18000.0,33.4624,33.5426,33.4624,33.5025,18000.0
2006-07-24 12:50:00,41.76,41.77,41.73,41.74,14100.0,33.5025,33.5106,33.4785,33.4865,14100.0
2006-07-24 13:00:00,41.73,41.78,41.71,41.75,21900.0,33.4785,33.5186,33.4624,33.4945,21900.0
2006-07-24 13:10:00,41.75,41.78,41.73,41.75,25600.0,33.4945,33.5186,33.4785,33.4945,25600.0
2006-07-24 13:20:00,41.75,41.77,41.65,41.75,45000.0,33.4945,33.5106,33.4143,33.4945,45000.0
2006-07-24 13:30:00,41.72,41.81,41.71,41.81,15400.0,33.4704,33.5426,33.4624,33.5426,15400.0
2006-07-24 13:40:00,41.8,41.86,41.79,41.8,15300.0,33.5346,33.5828,33.5266,33.5346,15300.0
2006-07-24 13:50:00,41.79,41.8,41.76,41.76,28700.0,33.5266,33.5346,33.5025,33.5025,28700.0
2006-07-24 14:00:00,41.76,41.79,41.75,41.76,8200.0,33.5025,33.5266,33.4945,33.5025,8200.0
2006-07-24 14:10:00,41.77,41.8,41.75,41.79,27100.0,33.5106,33.5346,33.4945,33.5266,27100.0
2006-07-24 14:20:00,41.79,41.85,41.78,41.85,23900.0,33.5266,33.5747,33.5186,33.5747,23900.0
2006-07-24 14:30:00,41.84,41.86,41.81,41.86,21600.0,33.5667,33.5828,33.5426,33.5828,21600.0
2006-07-24 14:40:00,41.86,41.97,41.86,41.97,29100.0,33.5828,33.671,33.5828,33.671,29100.0
2006-07-24 14:50:00,41.97,42.0,41.93,41.94,39800.0,33.671,33.6951,33.6389,33.6469,39800.0
2006-07-24 15:00:00,41.96,42.0,41.93,41.97,22100.0,33.663,33.6951,33.6389,33.671,22100.0
2006-07-24 15:10:00,41.97,42.0,41.96,41.98,26000.0,33.671,33.6951,33.663,33.679,26000.0
2006-07-24 15:20:00,42.0,42.13,41.99,42.13,42700.0,33.6951,33.7994,33.687,33.7994,42700.0
2006-07-24 15:30:00,42.14,42.16,42.09,42.09,37000.0,33.8074,33.8234,33.7673,33.7673,37000.0
2006-07-24 15:40:00,42.09,42.1,41.98,41.98,40800.0,33.7673,33.7753,33.679,33.679,40800.0
2006-07-24 15:50:00,41.99,42.11,41.99,42.11,81100.0,33.687,33.7833,33.687,33.7833,81100.0
2006-07-25 09:30:00,42.18,42.22,41.86,41.86,53200.0,33.8395,33.8716,33.5828,33.5828,53200.0
2006-07-25 09:40:00,41.87,41.95,41.69,41.8,60500.0,33.5908,33.655,33.4464,33.5346,60500.0
2006-07-25 09:50:00,41.81,41.91,41.72,41.88,37300.0,33.5426,33.6229,33.4704,33.5988,37300.0
2006-07-25 10:00:00,41.87,41.88,41.75,41.81,36200.0,33.5908,33.5988,33.4945,33.5426,36200.0
2006-07-25 10:10:00,41.81,41.85,41.7,41.77,20500.0,33.5426,33.5747,33.4544,33.5106,20500.0
2006-07-25 10:20:00,41.75,41.85,41.7,41.78,37100.0,33.4945,33.5747,33.4544,33.5186,37100.0
2006-07-25 10:30:00,41.75,41.79,41.3,41.31,34300.0,33.4945,33.5266,33.1335,33.1415,34300.0
2006-07-25 10:40:00,41.3,41.4,41.17,41.24,50600.0,33.1335,33.2137,33.0292,33.0854,50600.0
2006-07-25 10:50:00,41.25,41.28,41.06,41.14,46200.0,33.0934,33.1174,32.9409,33.0051,46200.0
2006-07-25 11:00:00,41.2,41.5,41.12,41.38,28500.0,33.0533,33.2939,32.9891,33.1977,28500.0
2006-07-25 11:10:00,41.37,41.38,41.1,41.14,19200.0,33.1896,33.1977,32.973,33.0051,19200.0
2006-07-25 11:20:00,41.12,41.43,41.12,41.39,21800.0,32.9891,33.2378,32.9891,33.2057,21800.0
2006-07-25 11:30:00,41.38,41.38,41.16,41.17,25400.0,33.1977,33.1977,33.0212,33.0292,25400.0
2006-07-25 11:40:00,41.17,41.19,41.01,41.17,16000.0,33.0292,33.0452,32.9008,33.0292,16000.0
2006-07-25 11:50:00,41.15,41.34,41.12,41.13,26700.0,33.0131,33.1656,32.9891,32.9971,26700.0
2006-07-25 12:00:00,41.13,41.13,40.97,41.04,39400.0,32.9971,32.9971,32.8687,32.9249,39400.0
2006-07-25 12:10:00,41.04,41.31,41.04,41.19,17400.0,32.9249,33.1415,32.9249,33.0452,17400.0
2006-07-25 12:20:00,41.19,41.4,41.19,41.36,11300.0,33.0452,33.2137,33.0452,33.1816,11300.0
2006-07-25 12:30:00,41.35,41.41,41.28,41.34,29100.0,33.1736,33.2217,33.1174,33.1656,29100.0
2006-07-25 12:40:00,41.34,41.34,41.31,41.34,7500.0,33.1656,33.1656,33.1415,33.1656,7500.0
2006-07-25 12:50:00,41.34,41.36,41.33,41.35,14400.0,33.1656,33.1816,33.1576,33.1736,14400.0
2006-07-25 13:00:00,41.36,41.38,41.35,41.38,34600.0,33.1816,33.1977,33.1736,33.1977,34600.0
2006-07-25 13:10:00,41.37,41.41,41.35,41.4,21200.0,33.1896,33.2217,33.1736,33.2137,21200.0
2006-07-25 13:20:00,41.4,41.4,41.38,41.39,9300.0,33.2137,33.2137,33.1977,33.2057,9300.0
2006-07-25 13:30:00,41.39,41.41,41.38,41.38,15300.0,33.2057,33.2217,33.1977,33.1977,15300.0
2006-07-25 13:40:00,41.38,41.4,41.38,41.38,9200.0,33.1977,33.2137,33.1977,33.1977,9200.0
2006-07-25 13:50:00,41.39,41.4,41.37,41.37,13600.0,33.2057,33.2137,33.1896,33.1896,13600.0
2006-07-25 14:00:00,41.36,41.38,41.34,41.34,18800.0,33.1816,33.1977,33.1656,33.1656,18800.0
2006-07-25 14:10:00,41.35,41.36,41.34,41.34,15700.0,33.1736,33.1816,33.1656,33.1656,15700.0
2006-07-25 14:20:00,41.35,41.39,41.34,41.39,17800.0,33.1736,33.2057,33.1656,33.2057,17800.0
2006-07-25 14:30:00,41.39,41.48,41.39,41.48,17200.0,33.2057,33.2779,33.2057,33.2779,17200.0
2006-07-25 14:40:00,41.48,41.6,41.45,41.48,33200.0,33.2779,33.3742,33.2538,33.2779,33200.0
2006-07-25 14:50:00,41.45,41.51,41.4,41.51,35200.0,33.2538,33.302,33.2137,33.302,35200.0
2006-07-25 15:00:00,41.53,41.72,41.53,41.67,44200.0,33.318,33.4704,33.318,33.4303,44200.0
2006-07-25 15:10:00,41.66,41.75,41.58,41.75,41900.0,33.4223,33.4945,33.3581,33.4945,41900.0
2006-07-25 15:20:00,41.75,41.8,41.6,41.74,42900.0,33.4945,33.5346,33.3742,33.4865,42900.0
2006-07-25 15:30:00,41.79,41.9,41.79,41.86,43900.0,33.5266,33.6148,33.5266,33.5828,43900.0
2006-07-25 15:40:00,41.86,41.86,41.74,41.74,35100.0,33.5828,33.5828,33.4865,33.4865,35100.0
2006-07-25 15:50:00,41.76,41.76,41.7,41.71,51000.0,33.5025,33.5025,33.4544,33.4624,51000.0
2006-07-26 09:30:00,41.5,41.93,41.34,41.93,29100.0,33.2939,33.6389,33.1656,33.6389,29100.0
2006-07-26 09:40:00,41.93,42.63,41.92,42.61,109900.0,33.6389,34.2005,33.6309,34.1845,109900.0
2006-07-26 09:50:00,42.95,42.95,42.2,42.21,85200.0,34.4572,34.4572,33.8555,33.8635,85200.0
2006-07-26 10:00:00,42.21,42.22,42.08,42.09,35300.0,33.8635,33.8716,33.7593,33.7673,35300.0
2006-07-26 10:10:00,42.08,42.09,41.9,41.9,17100.0,33.7593,33.7673,33.6148,33.6148,17100.0
2006-07-26 10:20:00,41.9,42.3,41.82,41.88,29700.0,33.6148,33.9358,33.5507,33.5988,29700.0
2006-07-26 10:30:00,41.88,41.91,41.8,41.88,17700.0,33.5988,33.6229,33.5346,33.5988,17700.0
2006-07-26 10:40:00,41.86,41.87,41.73,41.76,16900.0,33.5828,33.5908,33.4785,33.5025,16900.0
2006-07-26 10:50:00,41.75,41.82,41.68,41.75,14000.0,33.4945,33.5507,33.4383,33.4945,14000.0
2006-07-26 11:00:00,41.71,41.8,41.71,41.79,20000.0,33.4624,33.5346,33.4624,33.5266,20000.0
2006-07-26 11:10:00,41.8,41.9,41.8,41.9,32000.0,33.5346,33.6148,33.5346,33.6148,32000.0
2006-07-26 11:20:00,41.89,41.9,41.71,41.71,25100.0,33.6068,33.6148,33.4624,33.4624,25100.0
2006-07-26 11:30:00,41.72,41.72,41.53,41.56,46100.0,33.4704,33.4704,33.318,33.3421,46100.0
2006-07-26 11:40:00,41.55,41.68,41.54,41.64,39200.0,33.3341,33.4383,33.326,33.4063,39200.0
2006-07-26 11:50:00,41.63,41.71,41.59,41.71,19600.0,33.3982,33.4624,33.3661,33.4624,19600.0
2006-07-26 12:00:00,41.71,41.9,41.71,41.9,17900.0,33.4624,33.6148,33.4624,33.6148,17900.0
2006-07-26 12:10:00,41.9,41.94,41.87,41.88,11100.0,33.6148,33.6469,33.5908,33.5988,11100.0
2006-07-26 12:20:00,41.9,41.92,41.79,41.81,11100.0,33.6148,33.6309,33.5266,33.5426,11100.0
2006-07-26 12:30:00,41.82,41.91,41.76,41.78,22400.0,33.5507,33.6229,33.5025,33.5186,22400.0
2006-07-26 12:40:00,41.78,41.8,41.7,41.79,9900.0,33.5186,33.5346,33.4544,33.5266,9900.0
2006-07-26 12:50:00,41.81,41.9,41.8,41.87,8600.0,33.5426,33.6148,33.5346,33.5908,8600.0
2006-07-26 13:00:00,41.86,41.87,41.69,41.77,22700.0,33.5828,33.5908,33.4464,33.5106,22700.0
2006-07-26 13:10:00,41.77,41.85,41.76,41.84,21300.0,33.5106,33.5747,33.5025,33.5667,21300.0
2006-07-26 13:20:00,41.84,41.84,41.77,41.81,8200.0,33.5667,33.5667,33.5106,33.5426,8200.0
2006-07-26 13:30:00,41.8,41.91,41.77,41.91,18500.0,33.5346,33.6229,33.5106,33.6229,18500.0
2006-07-26 13:40:00,41.91,42.09,41.91,42.09,21900.0,33.6229,33.7673,33.6229,33.7673,21900.0
2006-07-26 13:50:00,42.1,42.1,41.98,42.0,24800.0,33.7753,33.7753,33.679,33.6951,24800.0
2006-07-26 14:00:00,41.97,42.0,41.83,41.92,24000.0,33.671,33.6951,33.5587,33.6309,24000.0
2006-07-26 14:10:00,41.94,42.17,41.94,42.09,27000.0,33.6469,33.8315,33.6469,33.7673,27000.0
2006-07-26 14:20:00,42.09,42.18,42.08,42.16,24200.0,33.7673,33.8395,33.7593,33.8234,24200.0
2006-07-26 14:30:00,42.16,42.27,42.12,42.26,26900.0,33.8234,33.9117,33.7913,33.9037,26900.0
2006-07-26 14:40:00,42.26,42.26,42.19,42.22,26700.0,33.9037,33.9037,33.8475,33.8716,26700.0
2006-07-26 14:50:00,42.2,42.29,42.2,42.27,19300.0,33.8555,33.9277,33.8555,33.9117,19300.0
2006-07-26 15:00:00,42.26,42.29,42.24,42.24,20500.0,33.9037,33.9277,33.8876,33.8876,20500.0
2006-07-26 15:10:00,42.24,42.25,42.16,42.19,29300.0,33.8876,33.8956,33.8234,33.8475,29300.0
2006-07-26 15:20:00,42.18,42.22,42.18,42.21,20600.0,33.8395,33.8716,33.8395,33.8635,20600.0
2006-07-26 15:30:00,42.21,42.25,42.14,42.17,32400.0,33.8635,33.8956,33.8074,33.8315,32400.0
2006-07-26 15:40:00,42.16,42.17,42.08,42.12,32500.0,33.8234,33.8315,33.7593,33.7913,32500.0
2006-07-26 15:50:00,42.13,42.17,42.13,42.13,39700.0,33.7994,33.8315,33.7994,33.7994,39700.0
2006-07-27 09:30:00,42.3,42.3,42.2,42.25,20900.0,33.9358,33.9358,33.8555,33.8956,20900.0
2006-07-27 09:40:00,42.25,42.27,42.11,42.11,18200.0,33.8956,33.9117,33.7833,33.7833,18200.0
2006-07-27 09:50:00,42.11,42.14,42.11,42.13,12400.0,33.7833,33.8074,33.7833,33.7994,12400.0
2006-07-27 10:00:00,42.14,42.22,42.07,42.07,14800.0,33.8074,33.8716,33.7512,33.7512,14800.0
2006-07-27 10:10:00,42.08,42.21,42.06,42.21,7500.0,33.7593,33.8635,33.7432,33.8635,7500.0
2006-07-27 10:20:00,42.21,42.21,42.12,42.12,5000.0,33.8635,33.8635,33.7913,33.7913,5000.0
2006-07-27 10:30:00,42.13,42.28,42.13,42.2,18400.0,33.7994,33.9197,33.7994,33.8555,18400.0
2006-07-27 10:40:00,42.2,42.22,42.15,42.15,18600.0,33.8555,33.8716,33.8154,33.8154,18600.0
2006-07-27 10:50:00,42.15,42.39,42.15,42.36,22800.0,33.8154,34.008,33.8154,33.9839,22800.0
2006-07-27 11:00:00,42.37,42.5,42.35,42.48,21700.0,33.9919,34.0962,33.9759,34.0802,21700.0
2006-07-27 11:10:00,42.49,42.58,42.44,42.54,21100.0,34.0882,34.1604,34.0481,34.1283,21100.0
2006-07-27 11:20:00,42.55,42.59,42.52,42.52,20500.0,34.1363,34.1684,34.1122,34.1122,20500.0
2006-07-27 11:30:00,42.52,42.57,42.52,42.52,10900.0,34.1122,34.1524,34.1122,34.1122,10900.0
2006-07-27 11:40:00,42.52,42.53,42.42,42.53,10900.0,34.1122,34.1203,34.032,34.1203,10900.0
2006-07-27 11:50:00,42.51,42.55,42.47,42.55,14400.0,34.1042,34.1363,34.0721,34.1363,14400.0
2006-07-27 12:00:00,42.55,42.59,42.53,42.57,17600.0,34.1363,34.1684,34.1203,34.1524,17600.0
2006-07-27 12:10:00,42.57,42.57,42.49,42.5,6100.0,34.1524,34.1524,34.0882,34.0962,6100.0
2006-07-27 12:20:00,42.51,42.55,42.46,42.5,12900.0,34.1042,34.1363,34.0641,34.0962,12900.0
2006-07-27 12:30:00,42.48,42.5,42.45,42.46,17500.0,34.0802,34.0962,34.0561,34.0641,17500.0
2006-07-27 12:40:00,42.45,42.5,42.43,42.5,15000.0,34.0561,34.0962,34.04,34.0962,15000.0
2006-07-27 12:50:00,42.5,42.57,42.5,42.52,7200.0,34.0962,34.1524,34.0962,34.1122,7200.0
2006-07-27 13:00:00,42.51,42.54,42.5,42.54,8700.0,34.1042,34.1283,34.0962,34.1283,8700.0
2006-07-27 13:10:00,42.52,42.54,42.47,42.52,15700.0,34.1122,34.1283,34.0721,34.1122,15700.0
2006-07-27 13:20:00,42.52,42.6,42.52,42.58,19900.0,34.1122,34.1764,34.1122,34.1604,19900.0
2006-07-27 13:30:00,42.58,42.58,42.4,42.41,13600.0,34.1604,34.1604,34.016,34.024,13600.0
2006-07-27 13:40:00,42.42,42.56,42.4,42.55,17700.0,34.032,34.1443,34.016,34.1363,17700.0
2006-07-27 13:50:00,42.56,42.56,42.4,42.41,13800.0,34.1443,34.1443,34.016,34.024,13800.0
2006-07-27 14:00:00,42.41,42.41,42.37,42.39,16300.0,34.024,34.024,33.9919,34.008,16300.0
2006-07-27 14:10:00,42.37,42.45,42.35,42.45,15900.0,33.9919,34.0561,33.9759,34.0561,15900.0
2006-07-27 14:20:00,42.45,42.49,42.38,42.49,19900.0,34.0561,34.0882,33.9999,34.0882,19900.0
2006-07-27 14:30:00,42.47,42.5,42.39,42.42,8300.0,34.0721,34.0962,34.008,34.032,8300.0
2006-07-27 14:40:00,42.42,42.45,42.39,42.45,14200.0,34.032,34.0561,34.008,34.0561,14200.0
2006-07-27 14:50:00,42.44,42.49,42.43,42.49,25500.0,34.0481,34.0882,34.04,34.0882,25500.0
2006-07-27 15:00:00,42.49,42.54,42.32,42.41,24500.0,34.0882,34.1283,33.9518,34.024,24500.0
2006-07-27 15:10:00,42.4,42.52,42.4,42.52,35600.0,34.016,34.1122,34.016,34.1122,35600.0
2006-07-27 15:20:00,42.53,42.53,42.5,42.51,10700.0,34.1203,34.1203,34.0962,34.1042,10700.0
2006-07-27 15:30:00,42.5,42.57,42.49,42.54,40700.0,34.0962,34.1524,34.0882,34.1283,40700.0
2006-07-27 15:40:00,42.53,42.53,42.49,42.51,33900.0,34.1203,34.1203,34.0882,34.1042,33900.0
2006-07-27 15:50:00,42.51,42.55,42.5,42.5,36100.0,34.1042,34.1363,34.0962,34.0962,36100.0
2006-07-28 09:30:00,42.85,42.85,42.75,42.76,24200.0,34.377,34.377,34.2968,34.3048,24200.0
2006-07-28 09:40:00,42.76,42.81,42.56,42.57,24800.0,34.3048,34.3449,34.1443,34.1524,24800.0
2006-07-28 09:50:00,42.54,42.78,42.04,42.53,22200.0,34.1283,34.3208,33.7272,34.1203,22200.0
2006-07-28 10:00:00,42.52,42.75,42.43,42.43,17700.0,34.1122,34.2968,34.04,34.04,17700.0
2006-07-28 10:10:00,42.44,42.63,42.43,42.63,30300.0,34.0481,34.2005,34.04,34.2005,30300.0
2006-07-28 10:20:00,42.62,42.64,42.4,42.43,19700.0,34.1925,34.2085,34.016,34.04,19700.0
2006-07-28 10:30:00,42.45,42.7,42.43,42.67,25400.0,34.0561,34.2567,34.04,34.2326,25400.0
2006-07-28 10:40:00,42.69,42.76,42.67,42.69,18500.0,34.2486,34.3048,34.2326,34.2486,18500.0
2006-07-28 10:50:00,42.69,42.73,42.69,42.72,18000.0,34.2486,34.2807,34.2486,34.2727,18000.0
2006-07-28 11:00:00,42.72,42.95,42.72,42.92,35800.0,34.2727,34.4572,34.2727,34.4332,35800.0
2006-07-28 11:10:00,42.92,43.0,42.91,42.98,16100.0,34.4332,34.4973,34.4251,34.4813,16100.0
2006-07-28 11:20:00,42.98,43.09,42.96,43.06,22400.0,34.4813,34.5695,34.4652,34.5455,22400.0
2006-07-28 11:30:00,43.06,43.15,43.03,43.15,19200.0,34.5455,34.6177,34.5214,34.6177,19200.0
2006-07-28 11:40:00,43.14,43.15,43.13,43.14,12900.0,34.6097,34.6177,34.6016,34.6097,12900.0
2006-07-28 11:50:00,43.14,43.14,43.11,43.12,10800.0,34.6097,34.6097,34.5856,34.5936,10800.0
2006-07-28 12:00:00,43.12,43.12,43.07,43.08,13500.0,34.5936,34.5936,34.5535,34.5615,13500.0
2006-07-28 12:10:00,43.08,43.12,43.08,43.1,9300.0,34.5615,34.5936,34.5615,34.5776,9300.0
2006-07-28 12:20:00,43.1,43.1,43.07,43.08,16100.0,34.5776,34.5776,34.5535,34.5615,16100.0
2006-07-28 12:30:00,43.1,43.23,43.1,43.2,11300.0,34.5776,34.6819,34.5776,34.6578,11300.0
2006-07-28 12:40:00,43.23,43.23,43.11,43.15,22900.0,34.6819,34.6819,34.5856,34.6177,22900.0
2006-07-28 12:50:00,43.15,43.24,43.14,43.23,12100.0,34.6177,34.6899,34.6097,34.6819,12100.0
2006-07-28 13:00:00,43.23,43.23,43.19,43.2,14800.0,34.6819,34.6819,34.6498,34.6578,14800.0
2006-07-28 13:10:00,43.2,43.2,42.88,42.93,34000.0,34.6578,34.6578,34.4011,34.4412,34000.0
2006-07-28 13:20:00,42.93,43.04,42.93,43.02,16200.0,34.4412,34.5294,34.4412,34.5134,16200.0
2006-07-28 13:30:00,43.02,43.02,42.93,42.94,13600.0,34.5134,34.5134,34.4412,34.4492,13600.0
2006-07-28 13:40:00,42.95,43.0,42.91,42.99,11000.0,34.4572,34.4973,34.4251,34.4893,11000.0
2006-07-28 13:50:00,42.99,43.08,42.99,43.06,12900.0,34.4893,34.5615,34.4893,34.5455,12900.0
2006-07-28 14:00:00,43.06,43.08,43.05,43.08,9400.0,34.5455,34.5615,34.5374,34.5615,9400.0
2006-07-28 14:10:00,43.08,43.23,43.08,43.23,32400.0,34.5615,34.6819,34.5615,34.6819,32400.0
2006-07-28 14:20:00,43.23,43.32,43.17,43.17,27000.0,34.6819,34.7541,34.6337,34.6337,27000.0
2006-07-28 14:30:00,43.17,43.17,43.06,43.16,16200.0,34.6337,34.6337,34.5455,34.6257,16200.0
2006-07-28 14:40:00,43.16,43.27,43.1,43.27,25800.0,34.6257,34.7139,34.5776,34.7139,25800.0
2006-07-28 14:50:00,43.27,43.29,43.26,43.26,13500.0,34.7139,34.73,34.7059,34.7059,13500.0
2006-07-28 15:00:00,43.24,43.27,43.16,43.16,24500.0,34.6899,34.7139,34.6257,34.6257,24500.0
2006-07-28 15:10:00,43.17,43.24,43.17,43.24,20900.0,34.6337,34.6899,34.6337,34.6899,20900.0
2006-07-28 15:20:00,43.25,43.27,43.2,43.22,20800.0,34.6979,34.7139,34.6578,34.6738,20800.0
2006-07-28 15:30:00,43.22,43.27,43.21,43.22,18500.0,34.6738,34.7139,34.6658,34.6738,18500.0
2006-07-28 15:40:00,43.23,43.4,43.23,43.37,35300.0,34.6819,34.8182,34.6819,34.7942,35300.0
2006-07-28 15:50:00,43.36,43.36,43.17,43.24,37100.0,34.7862,34.7862,34.6337,34.6899,37100.0
2006-07-31 09:30:00,43.2,43.26,43.1,43.11,20300.0,34.6578,34.7059,34.5776,34.5856,20300.0
2006-07-31 09:40:00,43.11,43.11,43.01,43.02,19100.0,34.5856,34.5856,34.5054,34.5134,19100.0
2006-07-31 09:50:00,43.01,43.35,43.01,43.2,27900.0,34.5054,34.7781,34.5054,34.6578,27900.0
2006-07-31 10:00:00,43.18,43.18,43.0,43.0,10100.0,34.6417,34.6417,34.4973,34.4973,10100.0
2006-07-31 10:10:00,43.0,43.03,42.84,42.88,20000.0,34.4973,34.5214,34.369,34.4011,20000.0
2006-07-31 10:20:00,42.88,43.06,42.86,43.02,19600.0,34.4011,34.5455,34.385,34.5134,19600.0
2006-07-31 10:30:00,43.03,43.03,42.81,42.84,13100.0,34.5214,34.5214,34.3449,34.369,13100.0
2006-07-31 10:40:00,42.84,42.87,42.81,42.83,11800.0,34.369,34.393,34.3449,34.361,11800.0
2006-07-31 10:50:00,42.84,42.95,42.8,42.95,6700.0,34.369,34.4572,34.3369,34.4572,6700.0
2006-07-31 11:00:00,42.95,43.08,42.95,43.08,11100.0,34.4572,34.5615,34.4572,34.5615,11100.0
2006-07-31 11:10:00,43.06,43.09,43.04,43.05,12000.0,34.5455,34.5695,34.5294,34.5374,12000.0
2006-07-31 11:20:00,43.05,43.08,43.02,43.05,14700.0,34.5374,34.5615,34.5134,34.5374,14700.0
2006-07-31 11:30:00,43.07,43.08,43.05,43.08,9500.0,34.5535,34.5615,34.5374,34.5615,9500.0
2006-07-31 11:40:00,43.07,43.07,43.0,43.06,12100.0,34.5535,34.5535,34.4973,34.5455,12100.0
2006-07-31 11:50:00,43.06,43.12,43.05,43.11,10400.0,34.5455,34.5936,34.5374,34.5856,10400.0
2006-07-31 12:00:00,43.11,43.19,43.07,43.19,21500.0,34.5856,34.6498,34.5535,34.6498,21500.0
2006-07-31 12:10:00,43.19,43.2,43.18,43.18,11100.0,34.6498,34.6578,34.6417,34.6417,11100.0
2006-07-31 12:20:00,43.18,43.18,43.15,43.17,9200.0,34.6417,34.6417,34.6177,34.6337,9200.0
2006-07-31 12:30:00,43.17,43.22,43.17,43.22,9100.0,34.6337,34.6738,34.6337,34.6738,9100.0
2006-07-31 12:40:00,43.21,43.28,43.21,43.28,25900.0,34.6658,34.722,34.6658,34.722,25900.0
2006-07-31 12:50:00,43.28,43.29,43.19,43.19,9100.0,34.722,34.73,34.6498,34.6498,9100.0
2006-07-31 13:00:00,43.2,43.22,43.11,43.12,7300.0,34.6578,34.6738,34.5856,34.5936,7300.0
2006-07-31 13:10:00,43.13,43.13,43.1,43.11,9000.0,34.6016,34.6016,34.5776,34.5856,9000.0
2006-07-31 13:20:00,43.12,43.13,43.1,43.11,7800.0,34.5936,34.6016,34.5776,34.5856,7800.0
2006-07-31 13:30:00,43.1,43.16,43.1,43.14,9800.0,34.5776,34.6257,34.5776,34.6097,9800.0
2006-07-31 13:40:00,43.14,43.14,43.05,43.09,22500.0,34.6097,34.6097,34.5374,34.5695,22500.0
2006-07-31 13:50:00,43.09,43.13,43.08,43.13,10800.0,34.5695,34.6016,34.5615,34.6016,10800.0
2006-07-31 14:00:00,43.14,43.15,43.12,43.12,17200.0,34.6097,34.6177,34.5936,34.5936,17200.0
2006-07-31 14:10:00,43.12,43.13,43.1,43.11,7800.0,34.5936,34.6016,34.5776,34.5856,7800.0
2006-07-31 14:20:00,43.1,43.14,43.1,43.13,9200.0,34.5776,34.6097,34.5776,34.6016,9200.0
2006-07-31 14:30:00,43.14,43.15,43.1,43.1,17100.0,34.6097,34.6177,34.5776,34.5776,17100.0
2006-07-31 14:40:00,43.11,43.13,43.11,43.13,10900.0,34.5856,34.6016,34.5856,34.6016,10900.0
2006-07-31 14:50:00,43.12,43.16,43.12,43.16,10100.0,34.5936,34.6257,34.5936,34.6257,10100.0
2006-07-31 15:00:00,43.15,43.17,43.1,43.14,21800.0,34.6177,34.6337,34.5776,34.6097,21800.0
2006-07-31 15:10:00,43.14,43.14,43.09,43.14,16000.0,34.6097,34.6097,34.5695,34.6097,16000.0
2006-07-31 15:20:00,43.15,43.18,43.12,43.13,16900.0,34.6177,34.6417,34.5936,34.6016,16900.0
2006-07-31 15:30:00,43.13,43.16,43.09,43.13,15400.0,34.6016,34.6257,34.5695,34.6016,15400.0
2006-07-31 15:40:00,43.13,43.15,43.07,43.07,17700.0,34.6016,34.6177,34.5535,34.5535,17700.0
2006-07-31 15:50:00,43.08,43.15,43.08,43.11,18200.0,34.5615,34.6177,34.5615,34.5856,18200.0
2006-08-01 09:30:00,42.85,42.86,42.59,42.75,33400.0,34.377,34.385,34.1684,34.2968,33400.0
2006-08-01 09:40:00,42.75,42.76,42.65,42.71,11200.0,34.2968,34.3048,34.2165,34.2647,11200.0
2006-08-01 09:50:00,42.69,42.77,42.6,42.75,11000.0,34.2486,34.3128,34.1764,34.2968,11000.0
2006-08-01 10:00:00,42.72,42.82,42.53,42.53,25200.0,34.2727,34.3529,34.1203,34.1203,25200.0
2006-08-01 10:10:00,42.53,42.56,42.44,42.49,14100.0,34.1203,34.1443,34.0481,34.0882,14100.0
2006-08-01 10:20:00,42.49,42.5,42.41,42.44,9400.0,34.0882,34.0962,34.024,34.0481,9400.0
2006-08-01 10:30:00,42.45,42.57,42.45,42.54,14100.0,34.0561,34.1524,34.0561,34.1283,14100.0
2006-08-01 10:40:00,42.54,42.79,42.54,42.78,15200.0,34.1283,34.3289,34.1283,34.3208,15200.0
2006-08-01 10:50:00,42.78,42.87,42.78,42.86,38700.0,34.3208,34.393,34.3208,34.385,38700.0
2006-08-01 11:00:00,42.85,42.91,42.84,42.84,41700.0,34.377,34.4251,34.369,34.369,41700.0
2006-08-01 11:10:00,42.85,42.91,42.8,42.9,23100.0,34.377,34.4251,34.3369,34.4171,23100.0
2006-08-01 11:20:00,42.88,42.88,42.86,42.88,20400.0,34.4011,34.4011,34.385,34.4011,20400.0
2006-08-01 11:30:00,42.87,42.88,42.85,42.87,17100.0,34.393,34.4011,34.377,34.393,17100.0
2006-08-01 11:40:00,42.86,42.87,42.75,42.75,15200.0,34.385,34.393,34.2968,34.2968,15200.0
2006-08-01 11:50:00,42.77,42.85,42.76,42.83,20000.0,34.3128,34.377,34.3048,34.361,20000.0
2006-08-01 12:00:00,42.84,42.85,42.83,42.84,32100.0,34.369,34.377,34.361,34.369,32100.0
2006-08-01 12:10:00,42.84,42.88,42.84,42.88,21300.0,34.369,34.4011,34.369,34.4011,21300.0
2006-08-01 12:20:00,42.85,42.88,42.85,42.85,5700.0,34.377,34.4011,34.377,34.377,5700.0
2006-08-01 12:30:00,42.85,42.87,42.85,42.87,10800.0,34.377,34.393,34.377,34.393,10800.0
2006-08-01 12:40:00,42.87,42.87,42.85,42.85,7700.0,34.393,34.393,34.377,34.377,7700.0
2006-08-01 12:50:00,42.86,42.88,42.81,42.87,21000.0,34.385,34.4011,34.3449,34.393,21000.0
2006-08-01 13:00:00,42.87,42.91,42.86,42.89,21900.0,34.393,34.4251,34.385,34.4091,21900.0
2006-08-01 13:10:00,42.88,42.9,42.87,42.89,5800.0,34.4011,34.4171,34.393,34.4091,5800.0
2006-08-01 13:20:00,42.89,42.9,42.86,42.86,7500.0,34.4091,34.4171,34.385,34.385,7500.0
2006-08-01 13:30:00,42.87,42.95,42.85,42.93,15300.0,34.393,34.4572,34.377,34.4412,15300.0
2006-08-01 13:40:00,42.93,43.04,42.92,42.99,28900.0,34.4412,34.5294,34.4332,34.4893,28900.0
2006-08-01 13:50:00,42.98,42.99,42.92,42.93,38200.0,34.4813,34.4893,34.4332,34.4412,38200.0
2006-08-01 14:00:00,42.93,42.94,42.9,42.91,14900.0,34.4412,34.4492,34.4171,34.4251,14900.0
2006-08-01 14:10:00,42.91,42.94,42.91,42.94,13000.0,34.4251,34.4492,34.4251,34.4492,13000.0
2006-08-01 14:20:00,42.94,42.95,42.91,42.94,17800.0,34.4492,34.4572,34.4251,34.4492,17800.0
2006-08-01 14:30:00,42.92,42.94,42.9,42.91,5300.0,34.4332,34.4492,34.4171,34.4251,5300.0
2006-08-01 14:40:00,42.91,42.93,42.9,42.92,21400.0,34.4251,34.4412,34.4171,34.4332,21400.0
2006-08-01 14:50:00,42.9,42.99,42.88,42.98,32300.0,34.4171,34.4893,34.4011,34.4813,32300.0
2006-08-01 15:00:00,42.95,42.96,42.88,42.91,19200.0,34.4572,34.4652,34.4011,34.4251,19200.0
2006-08-01 15:10:00,42.91,42.91,42.88,42.9,11400.0,34.4251,34.4251,34.4011,34.4171,11400.0
2006-08-01 15:20:00,42.89,42.91,42.87,42.91,16100.0,34.4091,34.4251,34.393,34.4251,16100.0
2006-08-01 15:30:00,42.9,42.99,42.9,42.95,27000.0,34.4171,34.4893,34.4171,34.4572,27000.0
2006-08-01 15:40:00,42.95,42.96,42.92,42.94,47100.0,34.4572,34.4652,34.4332,34.4492,47100.0
2006-08-01 15:50:00,42.94,42.96,42.89,42.9,86500.0,34.4492,34.4652,34.4091,34.4171,86500.0
2006-08-02 09:30:00,43.05,43.1,43.05,43.09,12100.0,34.5374,34.5776,34.5374,34.5695,12100.0
2006-08-02 09:40:00,43.09,43.45,43.09,43.28,17500.0,34.5695,34.8584,34.5695,34.722,17500.0
2006-08-02 09:50:00,43.28,43.33,43.2,43.2,26400.0,34.722,34.7621,34.6578,34.6578,26400.0
2006-08-02 10:00:00,43.2,43.34,43.17,43.25,38600.0,34.6578,34.7701,34.6337,34.6979,38600.0
2006-08-02 10:10:00,43.25,43.33,43.2,43.25,26700.0,34.6979,34.7621,34.6578,34.6979,26700.0
2006-08-02 10:20:00,43.26,43.27,43.2,43.25,39000.0,34.7059,34.7139,34.6578,34.6979,39000.0
2006-08-02 10:30:00,43.28,43.33,43.2,43.25,50300.0,34.722,34.7621,34.6578,34.6979,50300.0
2006-08-02 10:40:00,43.26,43.29,43.2,43.27,18800.0,34.7059,34.73,34.6578,34.7139,18800.0
2006-08-02 10:50:00,43.26,43.33,43.25,43.33,11700.0,34.7059,34.7621,34.6979,34.7621,11700.0
2006-08-02 11:00:00,43.32,43.36,43.21,43.26,37900.0,34.7541,34.7862,34.6658,34.7059,37900.0
2006-08-02 11:10:00,43.25,43.33,43.25,43.33,32500.0,34.6979,34.7621,34.6979,34.7621,32500.0
2006-08-02 11:20:00,43.33,43.44,43.33,43.42,15900.0,34.7621,34.8503,34.7621,34.8343,15900.0
2006-08-02 11:30:00,43.42,43.44,43.4,43.41,17800.0,34.8343,34.8503,34.8182,34.8263,17800.0
2006-08-02 11:40:00,43.41,43.57,43.41,43.48,33500.0,34.8263,34.9546,34.8263,34.8824,33500.0
2006-08-02 11:50:00,43.47,43.63,43.47,43.62,11200.0,34.8744,35.0028,34.8744,34.9947,11200.0
2006-08-02 12:00:00,43.63,43.63,43.52,43.61,16400.0,35.0028,35.0028,34.9145,34.9867,16400.0
2006-08-02 12:10:00,43.61,43.61,43.59,43.61,7500.0,34.9867,34.9867,34.9707,34.9867,7500.0
2006-08-02 12:20:00,43.6,43.63,43.6,43.6,21200.0,34.9787,35.0028,34.9787,34.9787,21200.0
2006-08-02 12:30:00,43.61,43.67,43.58,43.6,56100.0,34.9867,35.0349,34.9626,34.9787,56100.0
2006-08-02 12:40:00,43.6,43.6,43.54,43.55,28300.0,34.9787,34.9787,34.9306,34.9386,28300.0
2006-08-02 12:50:00,43.56,43.6,43.53,43.6,22700.0,34.9466,34.9787,34.9225,34.9787,22700.0
2006-08-02 13:00:00,43.6,43.63,43.58,43.58,46000.0,34.9787,35.0028,34.9626,34.9626,46000.0
2006-08-02 13:10:00,43.58,43.65,43.58,43.65,20000.0,34.9626,35.0188,34.9626,35.0188,20000.0
2006-08-02 13:20:00,43.64,43.65,43.55,43.55,22300.0,35.0108,35.0188,34.9386,34.9386,22300.0
2006-08-02 13:30:00,43.55,43.55,43.46,43.47,20100.0,34.9386,34.9386,34.8664,34.8744,20100.0
2006-08-02 13:40:00,43.45,43.47,43.42,43.44,10700.0,34.8584,34.8744,34.8343,34.8503,10700.0
2006-08-02 13:50:00,43.44,43.46,43.4,43.45,11700.0,34.8503,34.8664,34.8182,34.8584,11700.0
2006-08-02 14:00:00,43.44,43.45,43.43,43.45,12300.0,34.8503,34.8584,34.8423,34.8584,12300.0
2006-08-02 14:10:00,43.45,43.49,43.44,43.45,11700.0,34.8584,34.8904,34.8503,34.8584,11700.0
2006-08-02 14:20:00,43.45,43.47,43.33,43.4,21100.0,34.8584,34.8744,34.7621,34.8182,21100.0
2006-08-02 14:30:00,43.4,43.43,43.38,43.42,23700.0,34.8182,34.8423,34.8022,34.8343,23700.0
2006-08-02 14:40:00,43.42,43.42,43.36,43.39,28700.0,34.8343,34.8343,34.7862,34.8102,28700.0
2006-08-02 14:50:00,43.38,43.45,43.36,43.42,9500.0,34.8022,34.8584,34.7862,34.8343,9500.0
2006-08-02 15:00:00,43.42,43.42,43.36,43.37,15100.0,34.8343,34.8343,34.7862,34.7942,15100.0
2006-08-02 15:10:00,43.37,43.4,43.34,43.38,17600.0,34.7942,34.8182,34.7701,34.8022,17600.0
2006-08-02 15:20:00,43.39,43.44,43.35,43.39,22700.0,34.8102,34.8503,34.7781,34.8102,22700.0
2006-08-02 15:30:00,43.4,43.44,43.33,43.36,35400.0,34.8182,34.8503,34.7621,34.7862,35400.0
2006-08-02 15:40:00,43.36,43.36,43.22,43.29,82500.0,34.7862,34.7862,34.6738,34.73,82500.0
2006-08-02 15:50:00,43.29,43.35,43.29,43.32,41100.0,34.73,34.7781,34.73,34.7541,41100.0
2006-08-03 09:30:00,43.35,43.35,43.15,43.3,43400.0,34.7781,34.7781,34.6177,34.738,43400.0
2006-08-03 09:40:00,43.3,43.38,43.3,43.38,19200.0,34.738,34.8022,34.738,34.8022,19200.0
2006-08-03 09:50:00,43.38,43.43,43.27,43.41,19400.0,34.8022,34.8423,34.7139,34.8263,19400.0
2006-08-03 10:00:00,43.41,43.45,43.27,43.29,50100.0,34.8263,34.8584,34.7139,34.73,50100.0
2006-08-03 10:10:00,43.28,43.39,43.27,43.36,13000.0,34.722,34.8102,34.7139,34.7862,13000.0
2006-08-03 10:20:00,43.37,43.37,43.29,43.32,12200.0,34.7942,34.7942,34.73,34.7541,12200.0
2006-08-03 10:30:00,43.32,43.33,43.28,43.31,6900.0,34.7541,34.7621,34.722,34.746,6900.0
2006-08-03 10:40:00,43.31,43.36,43.31,43.31,5800.0,34.746,34.7862,34.746,34.746,5800.0
2006-08-03 10:50:00,43.33,43.4,43.29,43.36,16000.0,34.7621,34.8182,34.73,34.7862,16000.0
2006-08-03 11:00:00,43.37,43.45,43.37,43.39,20400.0,34.7942,34.8584,34.7942,34.8102,20400.0
2006-08-03 11:10:00,43.38,43.39,43.3,43.3,6600.0,34.8022,34.8102,34.738,34.738,6600.0
2006-08-03 11:20:00,43.34,43.34,43.29,43.33,16100.0,34.7701,34.7701,34.73,34.7621,16100.0
2006-08-03 11:30:00,43.3,43.34,43.29,43.33,9600.0,34.738,34.7701,34.73,34.7621,9600.0
2006-08-03 11:40:00,43.31,43.31,43.28,43.31,7400.0,34.746,34.746,34.722,34.746,7400.0
2006-08-03 11:50:00,43.32,43.33,43.3,43.3,5600.0,34.7541,34.7621,34.738,34.738,5600.0
2006-08-03 12:00:00,43.31,43.42,43.3,43.42,12700.0,34.746,34.8343,34.738,34.8343,12700.0
2006-08-03 12:10:00,43.42,43.42,43.3,43.3,36900.0,34.8343,34.8343,34.738,34.738,36900.0
2006-08-03 12:20:00,43.3,43.32,43.28,43.3,10000.0,34.738,34.7541,34.722,34.738,10000.0
2006-08-03 12:30:00,43.31,43.38,43.3,43.37,19600.0,34.746,34.8022,34.738,34.7942,19600.0
2006-08-03 12:40:00,43.38,43.38,43.25,43.28,36500.0,34.8022,34.8022,34.6979,34.722,36500.0
2006-08-03 12:50:00,43.29,43.29,43.25,43.27,8100.0,34.73,34.73,34.6979,34.7139,8100.0
2006-08-03 13:00:00,43.27,43.38,43.26,43.34,14900.0,34.7139,34.8022,34.7059,34.7701,14900.0
2006-08-03 13:10:00,43.34,43.47,43.34,43.45,13300.0,34.7701,34.8744,34.7701,34.8584,13300.0
2006-08-03 13:20:00,43.45,43.45,43.39,43.4,19200.0,34.8584,34.8584,34.8102,34.8182,19200.0
2006-08-03 13:30:00,43.4,43.4,43.37,43.37,7600.0,34.8182,34.8182,34.7942,34.7942,7600.0
2006-08-03 13:40:00,43.4,43.44,43.39,43.44,10200.0,34.8182,34.8503,34.8102,34.8503,10200.0
2006-08-03 13:50:00,43.44,43.49,43.42,43.43,16100.0,34.8503,34.8904,34.8343,34.8423,16100.0
2006-08-03 14:00:00,43.42,43.46,43.42,43.44,8200.0,34.8343,34.8664,34.8343,34.8503,8200.0
2006-08-03 14:10:00,43.42,43.5,43.42,43.42,25400.0,34.8343,34.8985,34.8343,34.8343,25400.0
2006-08-03 14:20:00,43.42,43.43,43.38,43.41,13900.0,34.8343,34.8423,34.8022,34.8263,13900.0
2006-08-03 14:30:00,43.41,43.52,43.41,43.42,21900.0,34.8263,34.9145,34.8263,34.8343,21900.0
2006-08-03 14:40:00,43.43,43.44,43.42,43.44,24000.0,34.8423,34.8503,34.8343,34.8503,24000.0
2006-08-03 14:50:00,43.44,43.45,43.42,43.43,24100.0,34.8503,34.8584,34.8343,34.8423,24100.0
2006-08-03 15:00:00,43.44,43.44,43.4,43.41,10600.0,34.8503,34.8503,34.8182,34.8263,10600.0
2006-08-03 15:10:00,43.41,43.45,43.38,43.42,21900.0,34.8263,34.8584,34.8022,34.8343,21900.0
2006-08-03 15:20:00,43.42,43.42,43.36,43.4,16900.0,34.8343,34.8343,34.7862,34.8182,16900.0
2006-08-03 15:30:00,43.41,43.45,43.3,43.3,34000.0,34.8263,34.8584,34.738,34.738,34000.0
2006-08-03 15:40:00,43.32,43.36,43.28,43.28,53900.0,34.7541,34.7862,34.722,34.722,53900.0
2006-08-03 15:50:00,43.29,43.31,43.29,43.31,73100.0,34.73,34.746,34.73,34.746,73100.0
2006-08-04 09:30:00,43.5,43.5,43.33,43.34,36000.0,34.8985,34.8985,34.7621,34.7701,36000.0
2006-08-04 09:40:00,43.35,43.83,43.35,43.65,29800.0,34.7781,35.1632,34.7781,35.0188,29800.0
2006-08-04 09:50:00,43.65,43.8,43.53,43.8,34200.0,35.0188,35.1391,34.9225,35.1391,34200.0
2006-08-04 10:00:00,43.77,43.87,43.51,43.51,20900.0,35.1151,35.1953,34.9065,34.9065,20900.0
2006-08-04 10:10:00,43.52,43.56,43.46,43.5,30300.0,34.9145,34.9466,34.8664,34.8985,30300.0
2006-08-04 10:20:00,43.48,43.59,43.41,43.58,10800.0,34.8824,34.9707,34.8263,34.9626,10800.0
2006-08-04 10:30:00,43.59,43.82,43.59,43.82,17300.0,34.9707,35.1552,34.9707,35.1552,17300.0
2006-08-04 10:40:00,43.81,43.82,43.78,43.81,16100.0,35.1472,35.1552,35.1231,35.1472,16100.0
2006-08-04 10:50:00,43.8,43.84,43.78,43.82,12100.0,35.1391,35.1712,35.1231,35.1552,12100.0
2006-08-04 11:00:00,43.82,43.83,43.8,43.82,14400.0,35.1552,35.1632,35.1391,35.1552,14400.0
2006-08-04 11:10:00,43.81,43.82,43.79,43.8,40200.0,35.1472,35.1552,35.1311,35.1391,40200.0
2006-08-04 11:20:00,43.8,43.81,43.74,43.75,18400.0,35.1391,35.1472,35.091,35.099,18400.0
2006-08-04 11:30:00,43.74,43.74,43.63,43.68,10500.0,35.091,35.091,35.0028,35.0429,10500.0
2006-08-04 11:40:00,43.68,43.69,43.64,43.64,4400.0,35.0429,35.0509,35.0108,35.0108,4400.0
2006-08-04 11:50:00,43.62,43.62,43.46,43.46,10200.0,34.9947,34.9947,34.8664,34.8664,10200.0
2006-08-04 12:00:00,43.47,43.53,43.45,43.53,33200.0,34.8744,34.9225,34.8584,34.9225,33200.0
2006-08-04 12:10:00,43.53,43.53,43.4,43.45,9100.0,34.9225,34.9225,34.8182,34.8584,9100.0
2006-08-04 12:20:00,43.45,43.49,43.4,43.49,11100.0,34.8584,34.8904,34.8182,34.8904,11100.0
2006-08-04 12:30:00,43.49,43.5,43.36,43.37,29400.0,34.8904,34.8985,34.7862,34.7942,29400.0
2006-08-04 12:40:00,43.36,43.46,43.36,43.46,8300.0,34.7862,34.8664,34.7862,34.8664,8300.0
2006-08-04 12:50:00,43.46,43.46,43.4,43.43,3600.0,34.8664,34.8664,34.8182,34.8423,3600.0
2006-08-04 13:00:00,43.42,43.48,43.42,43.48,3800.0,34.8343,34.8824,34.8343,34.8824,3800.0
2006-08-04 13:10:00,43.49,43.5,43.3,43.34,38100.0,34.8904,34.8985,34.738,34.7701,38100.0
2006-08-04 13:20:00,43.35,43.37,43.3,43.35,9900.0,34.7781,34.7942,34.738,34.7781,9900.0
2006-08-04 13:30:00,43.36,43.36,43.29,43.3,6800.0,34.7862,34.7862,34.73,34.738,6800.0
2006-08-04 13:40:00,43.29,43.3,43.23,43.25,12200.0,34.73,34.738,34.6819,34.6979,12200.0
2006-08-04 13:50:00,43.25,43.27,43.12,43.12,12000.0,34.6979,34.7139,34.5936,34.5936,12000.0
2006-08-04 14:00:00,43.11,43.3,43.09,43.3,18200.0,34.5856,34.738,34.5695,34.738,18200.0
2006-08-04 14:10:00,43.3,43.37,43.29,43.29,14200.0,34.738,34.7942,34.73,34.73,14200.0
2006-08-04 14:20:00,43.31,43.31,43.09,43.1,21100.0,34.746,34.746,34.5695,34.5776,21100.0
2006-08-04 14:30:00,43.1,43.17,43.06,43.16,8300.0,34.5776,34.6337,34.5455,34.6257,8300.0
2006-08-04 14:40:00,43.17,43.17,43.01,43.04,20800.0,34.6337,34.6337,34.5054,34.5294,20800.0
2006-08-04 14:50:00,43.04,43.07,42.95,42.99,19500.0,34.5294,34.5535,34.4572,34.4893,19500.0
2006-08-04 15:00:00,42.99,43.14,42.96,43.13,19100.0,34.4893,34.6097,34.4652,34.6016,19100.0
2006-08-04 15:10:00,43.14,43.19,43.08,43.1,13100.0,34.6097,34.6498,34.5615,34.5776,13100.0
2006-08-04 15:20:00,43.11,43.21,43.05,43.2,19000.0,34.5856,34.6658,34.5374,34.6578,19000.0
2006-08-04 15:30:00,43.2,43.25,43.19,43.21,15200.0,34.6578,34.6979,34.6498,34.6658,15200.0
2006-08-04 15:40:00,43.2,43.28,43.18,43.28,27500.0,34.6578,34.722,34.6417,34.722,27500.0
2006-08-04 15:50:00,43.27,43.28,43.23,43.24,35500.0,34.7139,34.722,34.6819,34.6899,35500.0
2006-08-07 09:30:00,43.24,43.24,43.1,43.11,16400.0,34.6899,34.6899,34.5776,34.5856,16400.0
2006-08-07 09:40:00,43.12,43.14,42.98,43.0,12900.0,34.5936,34.6097,34.4813,34.4973,12900.0
2006-08-07 09:50:00,43.0,43.13,43.0,43.13,16000.0,34.4973,34.6016,34.4973,34.6016,16000.0
2006-08-07 10:00:00,43.13,43.21,43.08,43.17,8900.0,34.6016,34.6658,34.5615,34.6337,8900.0
2006-08-07 10:10:00,43.15,43.19,43.05,43.06,8200.0,34.6177,34.6498,34.5374,34.5455,8200.0
2006-08-07 10:20:00,43.05,43.11,43.01,43.04,8800.0,34.5374,34.5856,34.5054,34.5294,8800.0
2006-08-07 10:30:00,43.03,43.04,42.92,42.95,6700.0,34.5214,34.5294,34.4332,34.4572,6700.0
2006-08-07 10:40:00,42.94,43.01,42.91,42.91,8200.0,34.4492,34.5054,34.4251,34.4251,8200.0
2006-08-07 10:50:00,42.93,42.97,42.85,42.86,13000.0,34.4412,34.4733,34.377,34.385,13000.0
2006-08-07 11:00:00,42.89,42.97,42.86,42.93,15100.0,34.4091,34.4733,34.385,34.4412,15100.0
2006-08-07 11:10:00,42.95,42.95,42.8,42.82,10200.0,34.4572,34.4572,34.3369,34.3529,10200.0
2006-08-07 11:20:00,42.85,43.04,42.85,43.0,12800.0,34.377,34.5294,34.377,34.4973,12800.0
2006-08-07 11:30:00,42.99,43.08,42.99,43.08,7800.0,34.4893,34.5615,34.4893,34.5615,7800.0
2006-08-07 11:40:00,43.11,43.25,43.11,43.21,7500.0,34.5856,34.6979,34.5856,34.6658,7500.0
2006-08-07 11:50:00,43.21,43.21,43.18,43.19,6600.0,34.6658,34.6658,34.6417,34.6498,6600.0
2006-08-07 12:00:00,43.2,43.26,43.2,43.21,8700.0,34.6578,34.7059,34.6578,34.6658,8700.0
2006-08-07 12:10:00,43.22,43.24,43.14,43.19,2500.0,34.6738,34.6899,34.6097,34.6498,2500.0
2006-08-07 12:20:00,43.19,43.21,43.08,43.15,7200.0,34.6498,34.6658,34.5615,34.6177,7200.0
2006-08-07 12:30:00,43.15,43.2,43.14,43.17,5000.0,34.6177,34.6578,34.6097,34.6337,5000.0
2006-08-07 12:40:00,43.2,43.28,43.16,43.17,14900.0,34.6578,34.722,34.6257,34.6337,14900.0
2006-08-07 12:50:00,43.2,43.2,43.07,43.1,5100.0,34.6578,34.6578,34.5535,34.5776,5100.0
2006-08-07 13:00:00,43.1,43.19,43.07,43.16,3000.0,34.5776,34.6498,34.5535,34.6257,3000.0
2006-08-07 13:10:00,43.17,43.21,43.17,43.21,5600.0,34.6337,34.6658,34.6337,34.6658,5600.0
2006-08-07 13:20:00,43.21,43.29,43.21,43.29,6700.0,34.6658,34.73,34.6658,34.73,6700.0
2006-08-07 13:30:00,43.3,43.35,43.29,43.3,6000.0,34.738,34.7781,34.73,34.738,6000.0
2006-08-07 13:40:00,43.29,43.29,43.24,43.25,2900.0,34.73,34.73,34.6899,34.6979,2900.0
2006-08-07 13:50:00,43.25,43.25,43.2,43.2,6800.0,34.6979,34.6979,34.6578,34.6578,6800.0
2006-08-07 14:00:00,43.17,43.2,43.03,43.03,11500.0,34.6337,34.6578,34.5214,34.5214,11500.0
2006-08-07 14:10:00,43.04,43.09,43.01,43.06,13500.0,34.5294,34.5695,34.5054,34.5455,13500.0
2006-08-07 14:20:00,43.05,43.12,42.97,42.98,10100.0,34.5374,34.5936,34.4733,34.4813,10100.0
2006-08-07 14:30:00,42.97,43.02,42.97,43.0,11100.0,34.4733,34.5134,34.4733,34.4973,11100.0
2006-08-07 14:40:00,43.0,43.0,42.92,42.98,10700.0,34.4973,34.4973,34.4332,34.4813,10700.0
2006-08-07 14:50:00,43.0,43.03,42.99,43.03,8100.0,34.4973,34.5214,34.4893,34.5214,8100.0
2006-08-07 15:00:00,43.02,43.02,42.96,42.98,9400.0,34.5134,34.5134,34.4652,34.4813,9400.0
2006-08-07 15:10:00,42.96,43.02,42.96,43.02,7900.0,34.4652,34.5134,34.4652,34.5134,7900.0
2006-08-07 15:20:00,43.02,43.08,42.97,42.97,11700.0,34.5134,34.5615,34.4733,34.4733,11700.0
2006-08-07 15:30:00,42.97,43.04,42.93,43.03,27700.0,34.4733,34.5294,34.4412,34.5214,27700.0
2006-08-07 15:40:00,43.03,43.03,42.93,42.94,25000.0,34.5214,34.5214,34.4412,34.4492,25000.0
2006-08-07 15:50:00,42.95,42.95,42.92,42.95,44000.0,34.4572,34.4572,34.4332,34.4572,44000.0
2006-08-08 09:30:00,43.1,43.18,43.08,43.09,16700.0,34.5776,34.6417,34.5615,34.5695,16700.0
2006-08-08 09:40:00,43.09,43.14,42.97,43.03,16300.0,34.5695,34.6097,34.4733,34.5214,16300.0
2006-08-08 09:50:00,43.03,43.37,42.98,43.33,14600.0,34.5214,34.7942,34.4813,34.7621,14600.0
2006-08-08 10:00:00,43.31,43.33,43.17,43.22,25300.0,34.746,34.7621,34.6337,34.6738,25300.0
2006-08-08 10:10:00,43.29,43.36,43.23,43.23,10800.0,34.73,34.7862,34.6819,34.6819,10800.0
2006-08-08 10:20:00,43.23,43.3,43.23,43.3,7100.0,34.6819,34.738,34.6819,34.738,7100.0
2006-08-08 10:30:00,43.3,43.3,43.21,43.22,7700.0,34.738,34.738,34.6658,34.6738,7700.0
2006-08-08 10:40:00,43.22,43.27,43.17,43.21,7100.0,34.6738,34.7139,34.6337,34.6658,7100.0
2006-08-08 10:50:00,43.24,43.26,43.21,43.21,4500.0,34.6899,34.7059,34.6658,34.6658,4500.0
2006-08-08 11:00:00,43.22,43.32,43.18,43.31,10900.0,34.6738,34.7541,34.6417,34.746,10900.0
2006-08-08 11:10:00,43.31,43.43,43.27,43.37,15900.0,34.746,34.8423,34.7139,34.7942,15900.0
2006-08-08 11:20:00,43.37,43.57,43.37,43.54,31600.0,34.7942,34.9546,34.7942,34.9306,31600.0
2006-08-08 11:30:00,43.53,43.6,43.4,43.4,10500.0,34.9225,34.9787,34.8182,34.8182,10500.0
2006-08-08 11:40:00,43.41,43.41,43.34,43.34,4300.0,34.8263,34.8263,34.7701,34.7701,4300.0
2006-08-08 11:50:00,43.32,43.33,43.3,43.3,4100.0,34.7541,34.7621,34.738,34.738,4100.0
2006-08-08 12:00:00,43.29,43.29,43.2,43.25,41000.0,34.73,34.73,34.6578,34.6979,41000.0
2006-08-08 12:10:00,43.25,43.25,43.2,43.21,5300.0,34.6979,34.6979,34.6578,34.6658,5300.0
2006-08-08 12:20:00,43.21,43.23,43.13,43.13,5800.0,34.6658,34.6819,34.6016,34.6016,5800.0
2006-08-08 12:30:00,43.14,43.14,42.99,42.99,34400.0,34.6097,34.6097,34.4893,34.4893,34400.0
2006-08-08 12:40:00,43.0,43.01,42.9,42.91,19700.0,34.4973,34.5054,34.4171,34.4251,19700.0
2006-08-08 12:50:00,42.9,42.97,42.9,42.92,9400.0,34.4171,34.4733,34.4171,34.4332,9400.0
2006-08-08 13:00:00,42.94,42.97,42.84,42.84,20400.0,34.4492,34.4733,34.369,34.369,20400.0
2006-08-08 13:10:00,42.84,42.88,42.81,42.86,15500.0,34.369,34.4011,34.3449,34.385,15500.0
2006-08-08 13:20:00,42.87,42.88,42.75,42.84,34400.0,34.393,34.4011,34.2968,34.369,34400.0
2006-08-08 13:30:00,42.81,43.0,42.81,42.92,36800.0,34.3449,34.4973,34.3449,34.4332,36800.0
2006-08-08 13:40:00,42.92,42.96,42.77,42.81,19400.0,34.4332,34.4652,34.3128,34.3449,19400.0
2006-08-08 13:50:00,42.8,42.82,42.74,42.78,8200.0,34.3369,34.3529,34.2887,34.3208,8200.0
2006-08-08 14:00:00,42.74,42.85,42.74,42.81,20000.0,34.2887,34.377,34.2887,34.3449,20000.0
2006-08-08 14:10:00,42.82,43.17,42.81,43.0,24000.0,34.3529,34.6337,34.3449,34.4973,24000.0
2006-08-08 14:20:00,43.01,43.19,42.7,42.83,39100.0,34.5054,34.6498,34.2567,34.361,39100.0
2006-08-08 14:30:00,42.87,42.91,42.81,42.83,14300.0,34.393,34.4251,34.3449,34.361,14300.0
2006-08-08 14:40:00,42.83,42.99,42.83,42.88,20700.0,34.361,34.4893,34.361,34.4011,20700.0
2006-08-08 14:50:00,42.9,42.94,42.87,42.91,22400.0,34.4171,34.4492,34.393,34.4251,22400.0
2006-08-08 15:00:00,42.91,42.95,42.9,42.93,30400.0,34.4251,34.4572,34.4171,34.4412,30400.0
2006-08-08 15:10:00,42.93,42.93,42.9,42.91,23700.0,34.4412,34.4412,34.4171,34.4251,23700.0
2006-08-08 15:20:00,42.91,42.93,42.84,42.92,29400.0,34.4251,34.4412,34.369,34.4332,29400.0
2006-08-08 15:30:00,42.92,42.94,42.89,42.92,61400.0,34.4332,34.4492,34.4091,34.4332,61400.0
2006-08-08 15:40:00,42.92,43.03,42.92,43.0,37300.0,34.4332,34.5214,34.4332,34.4973,37300.0
2006-08-08 15:50:00,43.01,43.06,42.99,43.01,22400.0,34.5054,34.5455,34.4893,34.5054,22400.0
2006-08-09 09:30:00,43.05,43.06,42.9,42.9,22900.0,34.5374,34.5455,34.4171,34.4171,22900.0
2006-08-09 09:40:00,42.9,43.23,42.87,43.12,11200.0,34.4171,34.6819,34.393,34.5936,11200.0
2006-08-09 09:50:00,43.1,43.13,42.93,43.0,17600.0,34.5776,34.6016,34.4412,34.4973,17600.0
2006-08-09 10:00:00,43.0,43.05,43.0,43.03,18700.0,34.4973,34.5374,34.4973,34.5214,18700.0
2006-08-09 10:10:00,43.02,43.04,42.97,42.98,12100.0,34.5134,34.5294,34.4733,34.4813,12100.0
2006-08-09 10:20:00,42.97,43.02,42.95,42.96,8200.0,34.4733,34.5134,34.4572,34.4652,8200.0
2006-08-09 10:30:00,42.94,42.97,42.9,42.92,13300.0,34.4492,34.4733,34.4171,34.4332,13300.0
2006-08-09 10:40:00,42.91,43.0,42.89,42.97,12700.0,34.4251,34.4973,34.4091,34.4733,12700.0
2006-08-09 10:50:00,42.97,42.98,42.91,42.92,18500.0,34.4733,34.4813,34.4251,34.4332,18500.0
2006-08-09 11:00:00,42.91,42.99,42.91,42.93,10100.0,34.4251,34.4893,34.4251,34.4412,10100.0
2006-08-09 11:10:00,42.96,42.99,42.94,42.94,13400.0,34.4652,34.4893,34.4492,34.4492,13400.0
2006-08-09 11:20:00,42.91,42.92,42.85,42.87,16300.0,34.4251,34.4332,34.377,34.393,16300.0
2006-08-09 11:30:00,42.85,43.01,42.85,43.01,33200.0,34.377,34.5054,34.377,34.5054,33200.0
2006-08-09 11:40:00,43.0,43.09,42.97,43.09,20200.0,34.4973,34.5695,34.4733,34.5695,20200.0
2006-08-09 11:50:00,43.08,43.1,42.96,42.96,17100.0,34.5615,34.5776,34.4652,34.4652,17100.0
2006-08-09 12:00:00,42.96,42.98,42.91,42.93,9000.0,34.4652,34.4813,34.4251,34.4412,9000.0
2006-08-09 12:10:00,42.93,42.98,42.9,42.96,6600.0,34.4412,34.4813,34.4171,34.4652,6600.0
2006-08-09 12:20:00,42.96,43.0,42.95,42.97,3900.0,34.4652,34.4973,34.4572,34.4733,3900.0
2006-08-09 12:30:00,42.98,43.0,42.98,43.0,2700.0,34.4813,34.4973,34.4813,34.4973,2700.0
2006-08-09 12:40:00,42.99,43.0,42.92,42.92,5700.0,34.4893,34.4973,34.4332,34.4332,5700.0
2006-08-09 12:50:00,42.91,42.92,42.83,42.85,5400.0,34.4251,34.4332,34.361,34.377,5400.0
2006-08-09 13:00:00,42.86,42.96,42.82,42.95,8000.0,34.385,34.4652,34.3529,34.4572,8000.0
2006-08-09 13:10:00,42.93,42.96,42.84,42.84,9400.0,34.4412,34.4652,34.369,34.369,9400.0
2006-08-09 13:20:00,42.84,42.9,42.81,42.87,5400.0,34.369,34.4171,34.3449,34.393,5400.0
2006-08-09 13:30:00,42.86,42.87,42.72,42.76,11900.0,34.385,34.393,34.2727,34.3048,11900.0
2006-08-09 13:40:00,42.75,42.79,42.74,42.77,11400.0,34.2968,34.3289,34.2887,34.3128,11400.0
2006-08-09 13:50:00,42.78,42.87,42.75,42.76,10000.0,34.3208,34.393,34.2968,34.3048,10000.0
2006-08-09 14:00:00,42.75,42.88,42.72,42.84,16300.0,34.2968,34.4011,34.2727,34.369,16300.0
2006-08-09 14:10:00,42.84,42.85,42.75,42.76,7600.0,34.369,34.377,34.2968,34.3048,7600.0
2006-08-09 14:20:00,42.76,42.84,42.76,42.79,11800.0,34.3048,34.369,34.3048,34.3289,11800.0
2006-08-09 14:30:00,42.79,42.9,42.75,42.89,14800.0,34.3289,34.4171,34.2968,34.4091,14800.0
2006-08-09 14:40:00,42.89,42.94,42.73,42.73,14800.0,34.4091,34.4492,34.2807,34.2807,14800.0
2006-08-09 14:50:00,42.74,42.74,42.62,42.66,13000.0,34.2887,34.2887,34.1925,34.2246,13000.0
2006-08-09 15:00:00,42.65,42.73,42.61,42.73,12900.0,34.2165,34.2807,34.1845,34.2807,12900.0
2006-08-09 15:10:00,42.72,42.74,42.6,42.61,15000.0,34.2727,34.2887,34.1764,34.1845,15000.0
2006-08-09 15:20:00,42.6,42.72,42.6,42.65,25600.0,34.1764,34.2727,34.1764,34.2165,25600.0
2006-08-09 15:30:00,42.64,42.71,42.57,42.71,19600.0,34.2085,34.2647,34.1524,34.2647,19600.0
2006-08-09 15:40:00,42.68,42.71,42.57,42.59,17600.0,34.2406,34.2647,34.1524,34.1684,17600.0
2006-08-09 15:50:00,42.58,42.66,42.58,42.63,41200.0,34.1604,34.2246,34.1604,34.2005,41200.0
2006-08-10 09:30:00,42.63,42.7,42.39,42.39,14400.0,34.2005,34.2567,34.008,34.008,14400.0
2006-08-10 09:40:00,42.31,42.59,42.31,42.52,17600.0,33.9438,34.1684,33.9438,34.1122,17600.0
2006-08-10 09:50:00,42.51,42.78,42.51,42.77,8400.0,34.1042,34.3208,34.1042,34.3128,8400.0
2006-08-10 10:00:00,42.75,42.77,42.6,42.64,7300.0,34.2968,34.3128,34.1764,34.2085,7300.0
2006-08-10 10:10:00,42.64,42.73,42.5,42.73,9600.0,34.2085,34.2807,34.0962,34.2807,9600.0
2006-08-10 10:20:00,42.73,42.73,42.51,42.63,10300.0,34.2807,34.2807,34.1042,34.2005,10300.0
2006-08-10 10:30:00,42.66,42.7,42.63,42.7,8400.0,34.2246,34.2567,34.2005,34.2567,8400.0
2006-08-10 10:40:00,42.71,42.81,42.65,42.75,8000.0,34.2647,34.3449,34.2165,34.2968,8000.0
2006-08-10 10:50:00,42.76,42.77,42.71,42.74,6000.0,34.3048,34.3128,34.2647,34.2887,6000.0
2006-08-10 11:00:00,42.79,42.87,42.74,42.83,6800.0,34.3289,34.393,34.2887,34.361,6800.0
2006-08-10 11:10:00,42.87,42.96,42.85,42.85,6600.0,34.393,34.4652,34.377,34.377,6600.0
2006-08-10 11:20:00,42.9,42.9,42.77,42.79,7300.0,34.4171,34.4171,34.3128,34.3289,7300.0
2006-08-10 11:30:00,42.79,42.81,42.75,42.75,3800.0,34.3289,34.3449,34.2968,34.2968,3800.0
2006-08-10 11:40:00,42.75,42.76,42.69,42.7,19800.0,34.2968,34.3048,34.2486,34.2567,19800.0
2006-08-10 11:50:00,42.7,42.71,42.6,42.64,15100.0,34.2567,34.2647,34.1764,34.2085,15100.0
2006-08-10 12:00:00,42.71,42.76,42.69,42.72,6100.0,34.2647,34.3048,34.2486,34.2727,6100.0
2006-08-10 12:10:00,42.7,42.75,42.59,42.59,12600.0,34.2567,34.2968,34.1684,34.1684,12600.0
2006-08-10 12:20:00,42.59,42.64,42.57,42.59,12300.0,34.1684,34.2085,34.1524,34.1684,12300.0
2006-08-10 12:30:00,42.6,42.67,42.58,42.64,7400.0,34.1764,34.2326,34.1604,34.2085,7400.0
2006-08-10 12:40:00,42.67,42.67,42.57,42.58,3300.0,34.2326,34.2326,34.1524,34.1604,3300.0
2006-08-10 12:50:00,42.57,42.68,42.57,42.68,5000.0,34.1524,34.2406,34.1524,34.2406,5000.0
2006-08-10 13:00:00,42.66,42.67,42.6,42.66,6600.0,34.2246,34.2326,34.1764,34.2246,6600.0
2006-08-10 13:10:00,42.66,42.68,42.62,42.63,4100.0,34.2246,34.2406,34.1925,34.2005,4100.0
2006-08-10 13:20:00,42.64,42.64,42.61,42.64,1700.0,34.2085,34.2085,34.1845,34.2085,1700.0
2006-08-10 13:30:00,42.63,42.75,42.6,42.75,4200.0,34.2005,34.2968,34.1764,34.2968,4200.0
2006-08-10 13:40:00,42.75,42.85,42.75,42.81,5100.0,34.2968,34.377,34.2968,34.3449,5100.0
2006-08-10 13:50:00,42.81,42.84,42.78,42.82,5400.0,34.3449,34.369,34.3208,34.3529,5400.0
2006-08-10 14:00:00,42.8,42.99,42.8,42.99,8800.0,34.3369,34.4893,34.3369,34.4893,8800.0
2006-08-10 14:10:00,42.99,43.03,42.96,42.96,6600.0,34.4893,34.5214,34.4652,34.4652,6600.0
2006-08-10 14:20:00,42.96,43.05,42.95,42.95,48500.0,34.4652,34.5374,34.4572,34.4572,48500.0
2006-08-10 14:30:00,42.91,42.91,42.86,42.91,21600.0,34.4251,34.4251,34.385,34.4251,21600.0
2006-08-10 14:40:00,42.91,42.93,42.81,42.81,9600.0,34.4251,34.4412,34.3449,34.3449,9600.0
2006-08-10 14:50:00,42.81,42.82,42.8,42.81,14100.0,34.3449,34.3529,34.3369,34.3449,14100.0
2006-08-10 15:00:00,42.81,42.86,42.81,42.85,18500.0,34.3449,34.385,34.3449,34.377,18500.0
2006-08-10 15:10:00,42.86,42.96,42.85,42.96,9600.0,34.385,34.4652,34.377,34.4652,9600.0
2006-08-10 15:20:00,42.94,42.96,42.91,42.92,10800.0,34.4492,34.4652,34.4251,34.4332,10800.0
2006-08-10 15:30:00,42.92,43.01,42.92,43.01,16000.0,34.4332,34.5054,34.4332,34.5054,16000.0
2006-08-10 15:40:00,42.99,43.09,42.98,43.0,21400.0,34.4893,34.5695,34.4813,34.4973,21400.0
2006-08-10 15:50:00,43.0,43.01,42.95,42.96,18900.0,34.4973,34.5054,34.4572,34.4652,18900.0
2006-08-11 09:30:00,43.0,43.0,42.72,42.72,9600.0,34.4973,34.4973,34.2727,34.2727,9600.0
2006-08-11 09:40:00,42.73,42.96,42.68,42.96,16400.0,34.2807,34.4652,34.2406,34.4652,16400.0
2006-08-11 09:50:00,42.95,43.1,42.89,43.1,19100.0,34.4572,34.5776,34.4091,34.5776,19100.0
2006-08-11 10:00:00,43.08,43.1,42.98,42.99,12900.0,34.5615,34.5776,34.4813,34.4893,12900.0
2006-08-11 10:10:00,42.99,43.1,42.95,43.1,14800.0,34.4893,34.5776,34.4572,34.5776,14800.0
2006-08-11 10:20:00,43.1,43.28,43.1,43.27,7300.0,34.5776,34.722,34.5776,34.7139,7300.0
2006-08-11 10:30:00,43.27,43.34,43.14,43.14,12900.0,34.7139,34.7701,34.6097,34.6097,12900.0
2006-08-11 10:40:00,43.16,43.16,43.12,43.15,2700.0,34.6257,34.6257,34.5936,34.6177,2700.0
2006-08-11 10:50:00,43.11,43.21,43.11,43.16,7500.0,34.5856,34.6658,34.5856,34.6257,7500.0
2006-08-11 11:00:00,43.22,43.23,43.13,43.2,10100.0,34.6738,34.6819,34.6016,34.6578,10100.0
2006-08-11 11:10:00,43.2,43.21,43.12,43.12,9800.0,34.6578,34.6658,34.5936,34.5936,9800.0
2006-08-11 11:20:00,43.12,43.13,43.09,43.13,10700.0,34.5936,34.6016,34.5695,34.6016,10700.0
2006-08-11 11:30:00,43.13,43.13,43.09,43.12,4200.0,34.6016,34.6016,34.5695,34.5936,4200.0
2006-08-11 11:40:00,43.09,43.12,43.0,43.0,7700.0,34.5695,34.5936,34.4973,34.4973,7700.0
2006-08-11 11:50:00,43.0,43.0,42.8,42.87,9700.0,34.4973,34.4973,34.3369,34.393,9700.0
2006-08-11 12:00:00,42.85,43.0,42.85,42.99,6200.0,34.377,34.4973,34.377,34.4893,6200.0
2006-08-11 12:10:00,43.0,43.03,42.97,43.01,5400.0,34.4973,34.5214,34.4733,34.5054,5400.0
2006-08-11 12:20:00,42.96,42.97,42.92,42.92,3100.0,34.4652,34.4733,34.4332,34.4332,3100.0
2006-08-11 12:30:00,42.94,43.0,42.93,42.94,5600.0,34.4492,34.4973,34.4412,34.4492,5600.0
2006-08-11 12:40:00,42.94,42.94,42.87,42.89,3000.0,34.4492,34.4492,34.393,34.4091,3000.0
2006-08-11 12:50:00,42.88,42.92,42.86,42.89,5700.0,34.4011,34.4332,34.385,34.4091,5700.0
2006-08-11 13:00:00,42.89,42.92,42.87,42.9,6500.0,34.4091,34.4332,34.393,34.4171,6500.0
2006-08-11 13:10:00,42.87,42.88,42.8,42.81,4600.0,34.393,34.4011,34.3369,34.3449,4600.0
2006-08-11 13:20:00,42.8,42.81,42.72,42.72,9800.0,34.3369,34.3449,34.2727,34.2727,9800.0
2006-08-11 13:30:00,42.72,42.77,42.72,42.75,4900.0,34.2727,34.3128,34.2727,34.2968,4900.0
2006-08-11 13:40:00,42.75,42.76,42.71,42.76,5700.0,34.2968,34.3048,34.2647,34.3048,5700.0
2006-08-11 13:50:00,42.76,42.85,42.76,42.82,2800.0,34.3048,34.377,34.3048,34.3529,2800.0
2006-08-11 14:00:00,42.85,42.9,42.78,42.79,4500.0,34.377,34.4171,34.3208,34.3289,4500.0
2006-08-11 14:10:00,42.8,42.88,42.8,42.88,4500.0,34.3369,34.4011,34.3369,34.4011,4500.0
2006-08-11 14:20:00,42.88,42.94,42.83,42.85,7500.0,34.4011,34.4492,34.361,34.377,7500.0
2006-08-11 14:30:00,42.85,42.99,42.82,42.99,8600.0,34.377,34.4893,34.3529,34.4893,8600.0
2006-08-11 14:40:00,42.99,43.02,42.98,43.01,18000.0,34.4893,34.5134,34.4813,34.5054,18000.0
2006-08-11 14:50:00,43.0,43.02,43.0,43.01,8800.0,34.4973,34.5134,34.4973,34.5054,8800.0
2006-08-11 15:00:00,43.01,43.02,42.93,43.02,9800.0,34.5054,34.5134,34.4412,34.5134,9800.0
2006-08-11 15:10:00,43.02,43.02,42.93,42.93,6300.0,34.5134,34.5134,34.4412,34.4412,6300.0
2006-08-11 15:20:00,42.94,43.05,42.89,43.05,11900.0,34.4492,34.5374,34.4091,34.5374,11900.0
2006-08-11 15:30:00,43.05,43.12,42.99,43.07,30700.0,34.5374,34.5936,34.4893,34.5535,30700.0
2006-08-11 15:40:00,43.05,43.06,42.97,43.05,19800.0,34.5374,34.5455,34.4733,34.5374,19800.0
2006-08-11 15:50:00,43.05,43.1,42.88,42.9,178700.0,34.5374,34.5776,34.4011,34.4171,178700.0
2006-08-14 09:30:00,43.2,43.25,43.1,43.15,11900.0,34.6578,34.6979,34.5776,34.6177,11900.0
2006-08-14 09:40:00,43.19,43.34,43.19,43.23,7200.0,34.6498,34.7701,34.6498,34.6819,7200.0
2006-08-14 09:50:00,43.27,43.34,43.26,43.34,6200.0,34.7139,34.7701,34.7059,34.7701,6200.0
2006-08-14 10:00:00,43.32,43.4,43.28,43.33,12000.0,34.7541,34.8182,34.722,34.7621,12000.0
2006-08-14 10:10:00,43.35,43.36,43.25,43.28,7200.0,34.7781,34.7862,34.6979,34.722,7200.0
2006-08-14 10:20:00,43.27,43.29,43.23,43.27,11000.0,34.7139,34.73,34.6819,34.7139,11000.0
2006-08-14 10:30:00,43.24,43.24,43.18,43.21,12500.0,34.6899,34.6899,34.6417,34.6658,12500.0
2006-08-14 10:40:00,43.2,43.21,43.18,43.2,4300.0,34.6578,34.6658,34.6417,34.6578,4300.0
2006-08-14 10:50:00,43.2,43.2,43.14,43.16,7800.0,34.6578,34.6578,34.6097,34.6257,7800.0
2006-08-14 11:00:00,43.15,43.27,43.15,43.24,12200.0,34.6177,34.7139,34.6177,34.6899,12200.0
2006-08-14 11:10:00,43.24,43.31,43.21,43.28,22700.0,34.6899,34.746,34.6658,34.722,22700.0
2006-08-14 11:20:00,43.27,43.28,43.22,43.23,8600.0,34.7139,34.722,34.6738,34.6819,8600.0
2006-08-14 11:30:00,43.23,43.23,43.2,43.21,4800.0,34.6819,34.6819,34.6578,34.6658,4800.0
2006-08-14 11:40:00,43.2,43.26,43.19,43.25,7800.0,34.6578,34.7059,34.6498,34.6979,7800.0
2006-08-14 11:50:00,43.26,43.32,43.24,43.32,5300.0,34.7059,34.7541,34.6899,34.7541,5300.0
2006-08-14 12:00:00,43.31,43.37,43.28,43.35,6500.0,34.746,34.7942,34.722,34.7781,6500.0
2006-08-14 12:10:00,43.35,43.41,43.34,43.4,10100.0,34.7781,34.8263,34.7701,34.8182,10100.0
2006-08-14 12:20:00,43.4,43.44,43.4,43.43,6600.0,34.8182,34.8503,34.8182,34.8423,6600.0
2006-08-14 12:30:00,43.43,43.44,43.43,43.43,3700.0,34.8423,34.8503,34.8423,34.8423,3700.0
2006-08-14 12:40:00,43.43,43.44,43.43,43.44,7400.0,34.8423,34.8503,34.8423,34.8503,7400.0
2006-08-14 12:50:00,43.44,43.44,43.43,43.43,7500.0,34.8503,34.8503,34.8423,34.8423,7500.0
2006-08-14 13:00:00,43.44,43.44,43.43,43.43,8700.0,34.8503,34.8503,34.8423,34.8423,8700.0
2006-08-14 13:10:00,43.43,43.44,43.42,43.42,5400.0,34.8423,34.8503,34.8343,34.8343,5400.0
2006-08-14 13:20:00,43.42,43.42,43.4,43.41,4300.0,34.8343,34.8343,34.8182,34.8263,4300.0
2006-08-14 13:30:00,43.4,43.41,43.39,43.39,12600.0,34.8182,34.8263,34.8102,34.8102,12600.0
2006-08-14 13:40:00,43.4,43.47,43.4,43.46,14600.0,34.8182,34.8744,34.8182,34.8664,14600.0
2006-08-14 13:50:00,43.46,43.46,43.45,43.45,8000.0,34.8664,34.8664,34.8584,34.8584,8000.0
2006-08-14 14:00:00,43.44,43.44,43.35,43.35,11000.0,34.8503,34.8503,34.7781,34.7781,11000.0
2006-08-14 14:10:00,43.35,43.36,43.32,43.32,12000.0,34.7781,34.7862,34.7541,34.7541,12000.0
2006-08-14 14:20:00,43.32,43.42,43.32,43.42,18900.0,34.7541,34.8343,34.7541,34.8343,18900.0
2006-08-14 14:30:00,43.38,43.42,43.34,43.39,5700.0,34.8022,34.8343,34.7701,34.8102,5700.0
2006-08-14 14:40:00,43.37,43.39,43.36,43.38,5700.0,34.7942,34.8102,34.7862,34.8022,5700.0
2006-08-14 14:50:00,43.39,43.39,43.23,43.24,22500.0,34.8102,34.8102,34.6819,34.6899,22500.0
2006-08-14 15:00:00,43.24,43.24,43.07,43.1,18000.0,34.6899,34.6899,34.5535,34.5776,18000.0
2006-08-14 15:10:00,43.09,43.16,43.09,43.12,12700.0,34.5695,34.6257,34.5695,34.5936,12700.0
2006-08-14 15:20:00,43.12,43.15,43.08,43.08,10800.0,34.5936,34.6177,34.5615,34.5615,10800.0
2006-08-14 15:30:00,43.07,43.11,42.98,43.03,15500.0,34.5535,34.5856,34.4813,34.5214,15500.0
2006-08-14 15:40:00,43.04,43.11,43.04,43.08,11100.0,34.5294,34.5856,34.5294,34.5615,11100.0
2006-08-14 15:50:00,43.08,43.08,42.99,43.0,29500.0,34.5615,34.5615,34.4893,34.4973,29500.0
2006-08-15 09:30:00,43.4,43.69,43.37,43.56,75500.0,34.8182,35.0509,34.7942,34.9466,75500.0
2006-08-15 09:40:00,43.55,43.65,43.46,43.46,54600.0,34.9386,35.0188,34.8664,34.8664,54600.0
2006-08-15 09:50:00,43.49,43.55,43.46,43.5,48200.0,34.8904,34.9386,34.8664,34.8985,48200.0
2006-08-15 10:00:00,43.51,43.53,43.4,43.53,30300.0,34.9065,34.9225,34.8182,34.9225,30300.0
2006-08-15 10:10:00,43.53,43.53,43.46,43.49,33300.0,34.9225,34.9225,34.8664,34.8904,33300.0
2006-08-15 10:20:00,43.48,43.52,43.43,43.51,31900.0,34.8824,34.9145,34.8423,34.9065,31900.0
2006-08-15 10:30:00,43.51,43.6,43.51,43.6,19900.0,34.9065,34.9787,34.9065,34.9787,19900.0
2006-08-15 10:40:00,43.6,43.7,43.6,43.7,25900.0,34.9787,35.0589,34.9787,35.0589,25900.0
2006-08-15 10:50:00,43.7,43.7,43.64,43.65,7400.0,35.0589,35.0589,35.0108,35.0188,7400.0
2006-08-15 11:00:00,43.65,43.73,43.65,43.73,18900.0,35.0188,35.083,35.0188,35.083,18900.0
2006-08-15 11:10:00,43.71,43.75,43.71,43.74,17700.0,35.0669,35.099,35.0669,35.091,17700.0
2006-08-15 11:20:00,43.72,43.8,43.68,43.76,22700.0,35.075,35.1391,35.0429,35.1071,22700.0
2006-08-15 11:30:00,43.79,43.8,43.72,43.79,17200.0,35.1311,35.1391,35.075,35.1311,17200.0
2006-08-15 11:40:00,43.78,43.8,43.76,43.8,11000.0,35.1231,35.1391,35.1071,35.1391,11000.0
2006-08-15 11:50:00,43.8,43.9,43.8,43.9,11700.0,35.1391,35.2194,35.1391,35.2194,11700.0
2006-08-15 12:00:00,43.9,43.95,43.9,43.95,10800.0,35.2194,35.2595,35.2194,35.2595,10800.0
2006-08-15 12:10:00,43.95,44.01,43.95,43.96,30600.0,35.2595,35.3076,35.2595,35.2675,30600.0
2006-08-15 12:20:00,43.96,43.98,43.95,43.96,3400.0,35.2675,35.2836,35.2595,35.2675,3400.0
2006-08-15 12:30:00,43.96,43.96,43.93,43.93,1900.0,35.2675,35.2675,35.2434,35.2434,1900.0
2006-08-15 12:40:00,43.93,43.96,43.91,43.96,17300.0,35.2434,35.2675,35.2274,35.2675,17300.0
2006-08-15 12:50:00,43.96,44.05,43.96,44.0,11900.0,35.2675,35.3397,35.2675,35.2996,11900.0
2006-08-15 13:00:00,43.98,44.0,43.97,43.97,8900.0,35.2836,35.2996,35.2755,35.2755,8900.0
2006-08-15 13:10:00,43.99,44.0,43.93,43.98,10700.0,35.2916,35.2996,35.2434,35.2836,10700.0
2006-08-15 13:20:00,43.99,44.04,43.98,43.98,11700.0,35.2916,35.3317,35.2836,35.2836,11700.0
2006-08-15 13:30:00,43.98,44.09,43.95,44.07,41900.0,35.2836,35.3718,35.2595,35.3558,41900.0
2006-08-15 13:40:00,44.07,44.16,44.03,44.06,64700.0,35.3558,35.428,35.3237,35.3477,64700.0
2006-08-15 13:50:00,44.06,44.16,44.04,44.16,23400.0,35.3477,35.428,35.3317,35.428,23400.0
2006-08-15 14:00:00,44.14,44.18,44.06,44.14,14900.0,35.4119,35.444,35.3477,35.4119,14900.0
2006-08-15 14:10:00,44.15,44.21,44.15,44.19,29300.0,35.4199,35.4681,35.4199,35.452,29300.0
2006-08-15 14:20:00,44.21,44.28,44.15,44.17,21700.0,35.4681,35.5242,35.4199,35.436,21700.0
2006-08-15 14:30:00,44.17,44.28,44.17,44.23,12100.0,35.436,35.5242,35.436,35.4841,12100.0
2006-08-15 14:40:00,44.22,44.3,44.16,44.27,22000.0,35.4761,35.5403,35.428,35.5162,22000.0
2006-08-15 14:50:00,44.28,44.51,44.28,44.47,37100.0,35.5242,35.7088,35.5242,35.6767,37100.0
2006-08-15 15:00:00,44.47,44.49,44.34,44.36,26100.0,35.6767,35.6927,35.5724,35.5884,26100.0
2006-08-15 15:10:00,44.36,44.4,44.35,44.38,75300.0,35.5884,35.6205,35.5804,35.6045,75300.0
2006-08-15 15:20:00,44.37,44.39,44.27,44.28,25800.0,35.5964,35.6125,35.5162,35.5242,25800.0
2006-08-15 15:30:00,44.28,44.33,44.25,44.28,25700.0,35.5242,35.5643,35.5002,35.5242,25700.0
2006-08-15 15:40:00,44.28,44.37,44.26,44.32,37700.0,35.5242,35.5964,35.5082,35.5563,37700.0
2006-08-15 15:50:00,44.31,44.35,44.17,44.25,134200.0,35.5483,35.5804,35.436,35.5002,134200.0
2006-08-16 09:30:00,43.41,44.73,43.41,44.73,37400.0,34.8263,35.8853,34.8263,35.8853,37400.0
2006-08-16 09:40:00,44.73,44.79,44.55,44.69,101400.0,35.8853,35.9334,35.7408,35.8532,101400.0
2006-08-16 09:50:00,44.69,44.88,44.68,44.86,18400.0,35.8532,36.0056,35.8451,35.9895,18400.0
2006-08-16 10:00:00,44.82,44.83,44.72,44.74,22300.0,35.9575,35.9655,35.8772,35.8933,22300.0
2006-08-16 10:10:00,44.74,44.74,44.32,44.34,31800.0,35.8933,35.8933,35.5563,35.5724,31800.0
2006-08-16 10:20:00,44.34,44.5,44.32,44.49,23600.0,35.5724,35.7007,35.5563,35.6927,23600.0
2006-08-16 10:30:00,44.49,44.56,44.42,44.42,54800.0,35.6927,35.7489,35.6366,35.6366,54800.0
2006-08-16 10:40:00,44.42,44.59,44.42,44.55,40400.0,35.6366,35.7729,35.6366,35.7408,40400.0
2006-08-16 10:50:00,44.56,44.59,44.49,44.56,13800.0,35.7489,35.7729,35.6927,35.7489,13800.0
2006-08-16 11:00:00,44.55,44.55,44.41,44.44,38000.0,35.7408,35.7408,35.6285,35.6526,38000.0
2006-08-16 11:10:00,44.43,44.43,44.29,44.29,9900.0,35.6446,35.6446,35.5323,35.5323,9900.0
2006-08-16 11:20:00,44.29,44.36,44.27,44.35,14800.0,35.5323,35.5884,35.5162,35.5804,14800.0
2006-08-16 11:30:00,44.36,44.37,44.35,44.35,7400.0,35.5884,35.5964,35.5804,35.5804,7400.0
2006-08-16 11:40:00,44.35,44.36,44.34,44.36,10900.0,35.5804,35.5884,35.5724,35.5884,10900.0
2006-08-16 11:50:00,44.34,44.37,44.33,44.35,12600.0,35.5724,35.5964,35.5643,35.5804,12600.0
2006-08-16 12:00:00,44.35,44.41,44.34,44.41,8600.0,35.5804,35.6285,35.5724,35.6285,8600.0
2006-08-16 12:10:00,44.42,44.47,44.34,44.36,25200.0,35.6366,35.6767,35.5724,35.5884,25200.0
2006-08-16 12:20:00,44.36,44.36,44.29,44.33,7600.0,35.5884,35.5884,35.5323,35.5643,7600.0
2006-08-16 12:30:00,44.34,44.35,44.32,44.32,5600.0,35.5724,35.5804,35.5563,35.5563,5600.0
2006-08-16 12:40:00,44.33,44.33,44.28,44.29,11200.0,35.5643,35.5643,35.5242,35.5323,11200.0
2006-08-16 12:50:00,44.29,44.29,44.25,44.26,8000.0,35.5323,35.5323,35.5002,35.5082,8000.0
2006-08-16 13:00:00,44.25,44.25,44.0,44.08,127700.0,35.5002,35.5002,35.2996,35.3638,127700.0
2006-08-16 13:10:00,44.08,44.23,44.08,44.14,32500.0,35.3638,35.4841,35.3638,35.4119,32500.0
2006-08-16 13:20:00,44.14,44.22,44.12,44.22,9400.0,35.4119,35.4761,35.3959,35.4761,9400.0
2006-08-16 13:30:00,44.2,44.26,44.19,44.26,6500.0,35.4601,35.5082,35.452,35.5082,6500.0
2006-08-16 13:40:00,44.26,44.26,44.23,44.26,11500.0,35.5082,35.5082,35.4841,35.5082,11500.0
2006-08-16 13:50:00,44.26,44.35,44.26,44.35,9700.0,35.5082,35.5804,35.5082,35.5804,9700.0
2006-08-16 14:00:00,44.34,44.35,44.3,44.3,10100.0,35.5724,35.5804,35.5403,35.5403,10100.0
2006-08-16 14:10:00,44.31,44.35,44.28,44.33,36100.0,35.5483,35.5804,35.5242,35.5643,36100.0
2006-08-16 14:20:00,44.33,44.34,44.24,44.26,21400.0,35.5643,35.5724,35.4921,35.5082,21400.0
2006-08-16 14:30:00,44.26,44.35,44.24,44.35,18000.0,35.5082,35.5804,35.4921,35.5804,18000.0
2006-08-16 14:40:00,44.35,44.41,44.34,44.37,10800.0,35.5804,35.6285,35.5724,35.5964,10800.0
2006-08-16 14:50:00,44.38,44.4,44.36,44.38,16300.0,35.6045,35.6205,35.5884,35.6045,16300.0
2006-08-16 15:00:00,44.38,44.4,44.35,44.37,19100.0,35.6045,35.6205,35.5804,35.5964,19100.0
2006-08-16 15:10:00,44.36,44.37,44.32,44.33,17000.0,35.5884,35.5964,35.5563,35.5643,17000.0
2006-08-16 15:20:00,44.32,44.33,44.25,44.25,21100.0,35.5563,35.5643,35.5002,35.5002,21100.0
2006-08-16 15:30:00,44.26,44.33,44.25,44.31,19800.0,35.5082,35.5643,35.5002,35.5483,19800.0
2006-08-16 15:40:00,44.31,44.33,44.27,44.28,32000.0,35.5483,35.5643,35.5162,35.5242,32000.0
2006-08-16 15:50:00,44.27,44.28,44.2,44.23,55500.0,35.5162,35.5242,35.4601,35.4841,55500.0
2006-08-17 09:30:00,44.44,44.58,44.21,44.3,15100.0,35.6526,35.7649,35.4681,35.5403,15100.0
2006-08-17 09:40:00,44.2,44.39,44.2,44.39,8300.0,35.4601,35.6125,35.4601,35.6125,8300.0
2006-08-17 09:50:00,44.39,44.48,44.39,44.48,8800.0,35.6125,35.6847,35.6125,35.6847,8800.0
2006-08-17 10:00:00,44.5,44.55,44.34,44.35,19600.0,35.7007,35.7408,35.5724,35.5804,19600.0
2006-08-17 10:10:00,44.36,44.55,44.34,44.46,18700.0,35.5884,35.7408,35.5724,35.6686,18700.0
2006-08-17 10:20:00,44.44,44.45,44.35,44.38,10500.0,35.6526,35.6606,35.5804,35.6045,10500.0
2006-08-17 10:30:00,44.33,44.34,44.27,44.32,7400.0,35.5643,35.5724,35.5162,35.5563,7400.0
2006-08-17 10:40:00,44.32,44.47,44.32,44.47,28000.0,35.5563,35.6767,35.5563,35.6767,28000.0
2006-08-17 10:50:00,44.46,44.5,44.4,44.4,46900.0,35.6686,35.7007,35.6205,35.6205,46900.0
2006-08-17 11:00:00,44.4,44.45,44.4,44.4,35200.0,35.6205,35.6606,35.6205,35.6205,35200.0
2006-08-17 11:10:00,44.4,44.45,44.36,44.4,34500.0,35.6205,35.6606,35.5884,35.6205,34500.0
2006-08-17 11:20:00,44.39,44.51,44.39,44.51,20300.0,35.6125,35.7088,35.6125,35.7088,20300.0
2006-08-17 11:30:00,44.53,44.63,44.53,44.6,24100.0,35.7248,35.805,35.7248,35.781,24100.0
2006-08-17 11:40:00,44.6,44.61,44.52,44.52,29700.0,35.781,35.789,35.7168,35.7168,29700.0
2006-08-17 11:50:00,44.53,44.66,44.5,44.66,22400.0,35.7248,35.8291,35.7007,35.8291,22400.0
2006-08-17 12:00:00,44.66,44.66,44.53,44.65,22000.0,35.8291,35.8291,35.7248,35.8211,22000.0
2006-08-17 12:10:00,44.65,44.66,44.6,44.66,37400.0,35.8211,35.8291,35.781,35.8291,37400.0
2006-08-17 12:20:00,44.66,44.81,44.66,44.79,20000.0,35.8291,35.9494,35.8291,35.9334,20000.0
2006-08-17 12:30:00,44.79,44.86,44.79,44.84,14300.0,35.9334,35.9895,35.9334,35.9735,14300.0
2006-08-17 12:40:00,44.85,44.87,44.84,44.86,57000.0,35.9815,35.9976,35.9735,35.9895,57000.0
2006-08-17 12:50:00,44.87,44.95,44.87,44.95,34900.0,35.9976,36.0618,35.9976,36.0618,34900.0
2006-08-17 13:00:00,44.95,45.03,44.94,45.03,41200.0,36.0618,36.1259,36.0537,36.1259,41200.0
2006-08-17 13:10:00,45.01,45.14,45.01,45.14,27700.0,36.1099,36.2142,36.1099,36.2142,27700.0
2006-08-17 13:20:00,45.14,45.25,45.14,45.24,26500.0,36.2142,36.3024,36.2142,36.2944,26500.0
2006-08-17 13:30:00,45.25,45.25,44.92,44.92,52300.0,36.3024,36.3024,36.0377,36.0377,52300.0
2006-08-17 13:40:00,44.92,44.92,44.78,44.8,34400.0,36.0377,36.0377,35.9254,35.9414,34400.0
2006-08-17 13:50:00,44.77,44.78,44.65,44.65,20000.0,35.9173,35.9254,35.8211,35.8211,20000.0
2006-08-17 14:00:00,44.66,44.7,44.65,44.67,10700.0,35.8291,35.8612,35.8211,35.8371,10700.0
2006-08-17 14:10:00,44.68,44.7,44.55,44.56,42000.0,35.8451,35.8612,35.7408,35.7489,42000.0
2006-08-17 14:20:00,44.55,44.56,44.5,44.5,6900.0,35.7408,35.7489,35.7007,35.7007,6900.0
2006-08-17 14:30:00,44.51,44.65,44.51,44.65,16500.0,35.7088,35.8211,35.7088,35.8211,16500.0
2006-08-17 14:40:00,44.65,44.73,44.64,44.72,9500.0,35.8211,35.8853,35.813,35.8772,9500.0
2006-08-17 14:50:00,44.73,44.8,44.62,44.63,25300.0,35.8853,35.9414,35.797,35.805,25300.0
2006-08-17 15:00:00,44.62,44.71,44.62,44.71,15400.0,35.797,35.8692,35.797,35.8692,15400.0
2006-08-17 15:10:00,44.71,44.72,44.69,44.71,10400.0,35.8692,35.8772,35.8532,35.8692,10400.0
2006-08-17 15:20:00,44.7,44.7,44.61,44.61,14800.0,35.8612,35.8612,35.789,35.789,14800.0
2006-08-17 15:30:00,44.61,44.63,44.61,44.63,15800.0,35.789,35.805,35.789,35.805,15800.0
2006-08-17 15:40:00,44.62,44.63,44.5,44.53,38700.0,35.797,35.805,35.7007,35.7248,38700.0
2006-08-17 15:50:00,44.53,44.56,44.53,44.54,28900.0,35.7248,35.7489,35.7248,35.7328,28900.0
2006-08-18 09:30:00,44.63,44.79,44.58,44.75,50700.0,35.805,35.9334,35.7649,35.9013,50700.0
2006-08-18 09:40:00,44.72,44.72,44.62,44.67,7700.0,35.8772,35.8772,35.797,35.8371,7700.0
2006-08-18 09:50:00,44.64,45.75,44.35,44.4,11900.0,35.813,36.7036,35.5804,35.6205,11900.0
2006-08-18 10:00:00,44.4,44.53,44.39,44.44,17100.0,35.6205,35.7248,35.6125,35.6526,17100.0
2006-08-18 10:10:00,44.44,44.5,44.44,44.44,7000.0,35.6526,35.7007,35.6526,35.6526,7000.0
2006-08-18 10:20:00,44.43,44.43,44.39,44.39,3000.0,35.6446,35.6446,35.6125,35.6125,3000.0
2006-08-18 10:30:00,44.4,44.41,44.1,44.13,32500.0,35.6205,35.6285,35.3798,35.4039,32500.0
2006-08-18 10:40:00,44.12,44.29,44.12,44.25,13700.0,35.3959,35.5323,35.3959,35.5002,13700.0
2006-08-18 10:50:00,44.25,44.29,44.21,44.25,5300.0,35.5002,35.5323,35.4681,35.5002,5300.0
2006-08-18 11:00:00,44.25,44.29,44.24,44.25,6000.0,35.5002,35.5323,35.4921,35.5002,6000.0
2006-08-18 11:10:00,44.26,44.29,44.25,44.27,3400.0,35.5082,35.5323,35.5002,35.5162,3400.0
2006-08-18 11:20:00,44.28,44.28,44.23,44.27,4100.0,35.5242,35.5242,35.4841,35.5162,4100.0
2006-08-18 11:30:00,44.26,44.26,44.2,44.26,4400.0,35.5082,35.5082,35.4601,35.5082,4400.0
2006-08-18 11:40:00,44.27,44.32,44.19,44.24,14000.0,35.5162,35.5563,35.452,35.4921,14000.0
2006-08-18 11:50:00,44.2,44.27,44.2,44.25,12200.0,35.4601,35.5162,35.4601,35.5002,12200.0
2006-08-18 12:00:00,44.23,44.25,44.22,44.23,5000.0,35.4841,35.5002,35.4761,35.4841,5000.0
2006-08-18 12:10:00,44.24,44.28,44.23,44.25,13000.0,35.4921,35.5242,35.4841,35.5002,13000.0
2006-08-18 12:20:00,44.25,44.27,44.21,44.26,14200.0,35.5002,35.5162,35.4681,35.5082,14200.0
2006-08-18 12:30:00,44.24,44.27,44.2,44.2,4300.0,35.4921,35.5162,35.4601,35.4601,4300.0
2006-08-18 12:40:00,44.2,44.26,44.17,44.25,4300.0,35.4601,35.5082,35.436,35.5002,4300.0
2006-08-18 12:50:00,44.26,44.26,44.21,44.25,3000.0,35.5082,35.5082,35.4681,35.5002,3000.0
2006-08-18 13:00:00,44.25,44.27,44.2,44.23,9200.0,35.5002,35.5162,35.4601,35.4841,9200.0
2006-08-18 13:10:00,44.24,44.25,44.17,44.19,14300.0,35.4921,35.5002,35.436,35.452,14300.0
2006-08-18 13:20:00,44.21,44.28,44.19,44.2,8500.0,35.4681,35.5242,35.452,35.4601,8500.0
2006-08-18 13:30:00,44.2,44.24,44.2,44.24,2900.0,35.4601,35.4921,35.4601,35.4921,2900.0
2006-08-18 13:40:00,44.24,44.28,44.23,44.25,10100.0,35.4921,35.5242,35.4841,35.5002,10100.0
2006-08-18 13:50:00,44.23,44.26,44.21,44.26,3300.0,35.4841,35.5082,35.4681,35.5082,3300.0
2006-08-18 14:00:00,44.24,44.25,44.19,44.24,12800.0,35.4921,35.5002,35.452,35.4921,12800.0
2006-08-18 14:10:00,44.24,44.28,44.22,44.24,12200.0,35.4921,35.5242,35.4761,35.4921,12200.0
2006-08-18 14:20:00,44.25,44.27,44.23,44.24,8700.0,35.5002,35.5162,35.4841,35.4921,8700.0
2006-08-18 14:30:00,44.23,44.27,44.23,44.25,7900.0,35.4841,35.5162,35.4841,35.5002,7900.0
2006-08-18 14:40:00,44.25,44.27,44.23,44.23,10400.0,35.5002,35.5162,35.4841,35.4841,10400.0
2006-08-18 14:50:00,44.22,44.25,44.21,44.23,7600.0,35.4761,35.5002,35.4681,35.4841,7600.0
2006-08-18 15:00:00,44.23,44.28,44.23,44.24,12100.0,35.4841,35.5242,35.4841,35.4921,12100.0
2006-08-18 15:10:00,44.24,44.28,44.21,44.24,15100.0,35.4921,35.5242,35.4681,35.4921,15100.0
2006-08-18 15:20:00,44.26,44.27,44.24,44.25,11200.0,35.5082,35.5162,35.4921,35.5002,11200.0
2006-08-18 15:30:00,44.25,44.28,44.23,44.24,12200.0,35.5002,35.5242,35.4841,35.4921,12200.0
2006-08-18 15:40:00,44.25,44.26,44.22,44.23,11400.0,35.5002,35.5082,35.4761,35.4841,11400.0
2006-08-18 15:50:00,44.22,44.23,44.21,44.23,30300.0,35.4761,35.4841,35.4681,35.4841,30300.0
2006-08-21 09:30:00,44.05,44.23,44.05,44.23,18500.0,35.3397,35.4841,35.3397,35.4841,18500.0
2006-08-21 09:40:00,44.24,44.25,44.16,44.18,10200.0,35.4921,35.5002,35.428,35.444,10200.0
2006-08-21 09:50:00,44.18,44.18,44.07,44.07,8900.0,35.444,35.444,35.3558,35.3558,8900.0
2006-08-21 10:00:00,44.07,44.19,44.04,44.19,7600.0,35.3558,35.452,35.3317,35.452,7600.0
2006-08-21 10:10:00,44.2,44.2,44.14,44.15,18700.0,35.4601,35.4601,35.4119,35.4199,18700.0
2006-08-21 10:20:00,44.15,44.15,44.14,44.15,6200.0,35.4199,35.4199,35.4119,35.4199,6200.0
2006-08-21 10:30:00,44.15,44.15,44.14,44.15,7400.0,35.4199,35.4199,35.4119,35.4199,7400.0
2006-08-21 10:40:00,44.15,44.15,44.12,44.13,8100.0,35.4199,35.4199,35.3959,35.4039,8100.0
2006-08-21 10:50:00,44.13,44.13,44.08,44.09,4200.0,35.4039,35.4039,35.3638,35.3718,4200.0
2006-08-21 11:00:00,44.09,44.09,44.05,44.05,7600.0,35.3718,35.3718,35.3397,35.3397,7600.0
2006-08-21 11:10:00,44.05,44.05,43.99,44.0,9200.0,35.3397,35.3397,35.2916,35.2996,9200.0
2006-08-21 11:20:00,44.0,44.0,43.92,43.94,15600.0,35.2996,35.2996,35.2354,35.2515,15600.0
2006-08-21 11:30:00,43.95,43.95,43.88,43.89,15500.0,35.2595,35.2595,35.2033,35.2114,15500.0
2006-08-21 11:40:00,43.88,43.89,43.77,43.78,30500.0,35.2033,35.2114,35.1151,35.1231,30500.0
2006-08-21 11:50:00,43.78,43.82,43.77,43.77,15100.0,35.1231,35.1552,35.1151,35.1151,15100.0
2006-08-21 12:00:00,43.77,43.77,43.68,43.75,23600.0,35.1151,35.1151,35.0429,35.099,23600.0
2006-08-21 12:10:00,43.77,43.8,43.73,43.73,25900.0,35.1151,35.1391,35.083,35.083,25900.0
2006-08-21 12:20:00,43.73,43.79,43.73,43.79,26500.0,35.083,35.1311,35.083,35.1311,26500.0
2006-08-21 12:30:00,43.8,43.85,43.79,43.85,18000.0,35.1391,35.1793,35.1311,35.1793,18000.0
2006-08-21 12:40:00,43.84,43.86,43.82,43.86,31300.0,35.1712,35.1873,35.1552,35.1873,31300.0
2006-08-21 12:50:00,43.86,43.88,43.81,43.86,34900.0,35.1873,35.2033,35.1472,35.1873,34900.0
2006-08-21 13:00:00,43.85,43.9,43.82,43.9,16800.0,35.1793,35.2194,35.1552,35.2194,16800.0
2006-08-21 13:10:00,43.89,43.9,43.76,43.76,35100.0,35.2114,35.2194,35.1071,35.1071,35100.0
2006-08-21 13:20:00,43.77,43.79,43.76,43.79,9500.0,35.1151,35.1311,35.1071,35.1311,9500.0
2006-08-21 13:30:00,43.77,43.8,43.75,43.8,14100.0,35.1151,35.1391,35.099,35.1391,14100.0
2006-08-21 13:40:00,43.8,43.84,43.75,43.75,20600.0,35.1391,35.1712,35.099,35.099,20600.0
2006-08-21 13:50:00,43.75,43.82,43.74,43.82,17600.0,35.099,35.1552,35.091,35.1552,17600.0
2006-08-21 14:00:00,43.82,43.85,43.8,43.8,32100.0,35.1552,35.1793,35.1391,35.1391,32100.0
2006-08-21 14:10:00,43.8,43.82,43.75,43.75,10800.0,35.1391,35.1552,35.099,35.099,10800.0
2006-08-21 14:20:00,43.74,43.78,43.73,43.75,25800.0,35.091,35.1231,35.083,35.099,25800.0
2006-08-21 14:30:00,43.75,43.79,43.71,43.75,25800.0,35.099,35.1311,35.0669,35.099,25800.0
2006-08-21 14:40:00,43.78,43.8,43.74,43.8,20700.0,35.1231,35.1391,35.091,35.1391,20700.0
2006-08-21 14:50:00,43.8,43.85,43.8,43.82,15800.0,35.1391,35.1793,35.1391,35.1552,15800.0
2006-08-21 15:00:00,43.81,43.83,43.78,43.81,25700.0,35.1472,35.1632,35.1231,35.1472,25700.0
2006-08-21 15:10:00,43.82,43.83,43.79,43.8,10400.0,35.1552,35.1632,35.1311,35.1391,10400.0
2006-08-21 15:20:00,43.8,43.81,43.75,43.76,20700.0,35.1391,35.1472,35.099,35.1071,20700.0
2006-08-21 15:30:00,43.76,43.79,43.74,43.75,34000.0,35.1071,35.1311,35.091,35.099,34000.0
2006-08-21 15:40:00,43.75,43.75,43.62,43.62,55400.0,35.099,35.099,34.9947,34.9947,55400.0
2006-08-21 15:50:00,43.63,43.63,43.59,43.59,156000.0,35.0028,35.0028,34.9707,34.9707,156000.0
2006-08-22 09:30:00,43.63,43.68,43.57,43.59,20100.0,35.0028,35.0429,34.9546,34.9707,20100.0
2006-08-22 09:40:00,43.59,43.65,43.58,43.58,32100.0,34.9707,35.0188,34.9626,34.9626,32100.0
2006-08-22 09:50:00,43.64,43.65,43.61,43.65,10700.0,35.0108,35.0188,34.9867,35.0188,10700.0
2006-08-22 10:00:00,43.65,43.65,43.57,43.65,19000.0,35.0188,35.0188,34.9546,35.0188,19000.0
2006-08-22 10:10:00,43.65,43.65,43.61,43.64,24100.0,35.0188,35.0188,34.9867,35.0108,24100.0
2006-08-22 10:20:00,43.65,43.65,43.63,43.64,24900.0,35.0188,35.0188,35.0028,35.0108,24900.0
2006-08-22 10:30:00,43.65,43.7,43.65,43.7,26000.0,35.0188,35.0589,35.0188,35.0589,26000.0
2006-08-22 10:40:00,43.7,43.75,43.66,43.69,43300.0,35.0589,35.099,35.0268,35.0509,43300.0
2006-08-22 10:50:00,43.69,43.73,43.68,43.72,10800.0,35.0509,35.083,35.0429,35.075,10800.0
2006-08-22 11:00:00,43.72,43.76,43.67,43.71,19900.0,35.075,35.1071,35.0349,35.0669,19900.0
2006-08-22 11:10:00,43.72,43.74,43.72,43.74,6800.0,35.075,35.091,35.075,35.091,6800.0
2006-08-22 11:20:00,43.74,43.75,43.68,43.7,26400.0,35.091,35.099,35.0429,35.0589,26400.0
2006-08-22 11:30:00,43.71,43.76,43.69,43.76,10400.0,35.0669,35.1071,35.0509,35.1071,10400.0
2006-08-22 11:40:00,43.73,43.8,43.72,43.8,11600.0,35.083,35.1391,35.075,35.1391,11600.0
2006-08-22 11:50:00,43.8,43.8,43.75,43.79,9100.0,35.1391,35.1391,35.099,35.1311,9100.0
2006-08-22 12:00:00,43.79,43.82,43.72,43.77,16800.0,35.1311,35.1552,35.075,35.1151,16800.0
2006-08-22 12:10:00,43.77,43.8,43.74,43.78,8500.0,35.1151,35.1391,35.091,35.1231,8500.0
2006-08-22 12:20:00,43.79,43.81,43.75,43.79,5900.0,35.1311,35.1472,35.099,35.1311,5900.0
2006-08-22 12:30:00,43.78,43.8,43.77,43.8,8000.0,35.1231,35.1391,35.1151,35.1391,8000.0
2006-08-22 12:40:00,43.82,43.88,43.82,43.84,14300.0,35.1552,35.2033,35.1552,35.1712,14300.0
2006-08-22 12:50:00,43.84,43.91,43.83,43.9,33400.0,35.1712,35.2274,35.1632,35.2194,33400.0
2006-08-22 13:00:00,43.89,43.89,43.73,43.74,12600.0,35.2114,35.2114,35.083,35.091,12600.0
2006-08-22 13:10:00,43.74,43.77,43.73,43.77,8500.0,35.091,35.1151,35.083,35.1151,8500.0
2006-08-22 13:20:00,43.77,43.78,43.68,43.76,55800.0,35.1151,35.1231,35.0429,35.1071,55800.0
2006-08-22 13:30:00,43.75,43.79,43.73,43.78,4200.0,35.099,35.1311,35.083,35.1231,4200.0
2006-08-22 13:40:00,43.78,43.78,43.61,43.61,14400.0,35.1231,35.1231,34.9867,34.9867,14400.0
2006-08-22 13:50:00,43.6,43.66,43.58,43.6,21100.0,34.9787,35.0268,34.9626,34.9787,21100.0
2006-08-22 14:00:00,43.62,43.64,43.59,43.62,11500.0,34.9947,35.0108,34.9707,34.9947,11500.0
2006-08-22 14:10:00,43.6,43.65,43.58,43.6,18100.0,34.9787,35.0188,34.9626,34.9787,18100.0
2006-08-22 14:20:00,43.6,43.64,43.58,43.64,22400.0,34.9787,35.0108,34.9626,35.0108,22400.0
2006-08-22 14:30:00,43.62,43.63,43.58,43.63,24700.0,34.9947,35.0028,34.9626,35.0028,24700.0
2006-08-22 14:40:00,43.59,43.64,43.59,43.6,29000.0,34.9707,35.0108,34.9707,34.9787,29000.0
2006-08-22 14:50:00,43.62,43.7,43.59,43.7,16700.0,34.9947,35.0589,34.9707,35.0589,16700.0
2006-08-22 15:00:00,43.72,43.72,43.69,43.7,11500.0,35.075,35.075,35.0509,35.0589,11500.0
2006-08-22 15:10:00,43.7,43.77,43.7,43.77,17300.0,35.0589,35.1151,35.0589,35.1151,17300.0
2006-08-22 15:20:00,43.75,43.78,43.69,43.71,30100.0,35.099,35.1231,35.0509,35.0669,30100.0
2006-08-22 15:30:00,43.72,43.8,43.72,43.79,10400.0,35.075,35.1391,35.075,35.1311,10400.0
2006-08-22 15:40:00,43.8,43.8,43.71,43.72,44700.0,35.1391,35.1391,35.0669,35.075,44700.0
2006-08-22 15:50:00,43.7,43.7,43.49,43.52,94200.0,35.0589,35.0589,34.8904,34.9145,94200.0
2006-08-23 09:30:00,43.66,43.75,43.65,43.68,20100.0,35.0268,35.099,35.0188,35.0429,20100.0
2006-08-23 09:40:00,43.71,43.86,43.71,43.75,9000.0,35.0669,35.1873,35.0669,35.099,9000.0
2006-08-23 09:50:00,43.75,43.75,43.6,43.6,22100.0,35.099,35.099,34.9787,34.9787,22100.0
2006-08-23 10:00:00,43.59,43.65,43.5,43.54,15400.0,34.9707,35.0188,34.8985,34.9306,15400.0
2006-08-23 10:10:00,43.5,43.5,43.41,43.43,15300.0,34.8985,34.8985,34.8263,34.8423,15300.0
2006-08-23 10:20:00,43.49,43.49,43.33,43.38,16100.0,34.8904,34.8904,34.7621,34.8022,16100.0
2006-08-23 10:30:00,43.39,43.56,43.38,43.45,11700.0,34.8102,34.9466,34.8022,34.8584,11700.0
2006-08-23 10:40:00,43.46,43.55,43.44,43.47,12100.0,34.8664,34.9386,34.8503,34.8744,12100.0
2006-08-23 10:50:00,43.48,43.48,43.32,43.33,12600.0,34.8824,34.8824,34.7541,34.7621,12600.0
2006-08-23 11:00:00,43.35,43.36,43.23,43.24,14600.0,34.7781,34.7862,34.6819,34.6899,14600.0
2006-08-23 11:10:00,43.23,43.26,43.21,43.25,10400.0,34.6819,34.7059,34.6658,34.6979,10400.0
2006-08-23 11:20:00,43.24,43.39,43.24,43.39,13700.0,34.6899,34.8102,34.6899,34.8102,13700.0
2006-08-23 11:30:00,43.39,43.43,43.39,43.42,9900.0,34.8102,34.8423,34.8102,34.8343,9900.0
2006-08-23 11:40:00,43.43,43.58,43.43,43.54,8900.0,34.8423,34.9626,34.8423,34.9306,8900.0
2006-08-23 11:50:00,43.53,43.59,43.53,43.59,8400.0,34.9225,34.9707,34.9225,34.9707,8400.0
2006-08-23 12:00:00,43.58,43.6,43.58,43.6,8000.0,34.9626,34.9787,34.9626,34.9787,8000.0
2006-08-23 12:10:00,43.6,43.61,43.55,43.56,8900.0,34.9787,34.9867,34.9386,34.9466,8900.0
2006-08-23 12:20:00,43.54,43.55,43.48,43.54,11000.0,34.9306,34.9386,34.8824,34.9306,11000.0
2006-08-23 12:30:00,43.54,43.55,43.47,43.49,13600.0,34.9306,34.9386,34.8744,34.8904,13600.0
2006-08-23 12:40:00,43.49,43.53,43.48,43.53,6700.0,34.8904,34.9225,34.8824,34.9225,6700.0
2006-08-23 12:50:00,43.52,43.55,43.52,43.55,16900.0,34.9145,34.9386,34.9145,34.9386,16900.0
2006-08-23 13:00:00,43.55,43.58,43.52,43.52,10300.0,34.9386,34.9626,34.9145,34.9145,10300.0
2006-08-23 13:10:00,43.52,43.53,43.49,43.5,7700.0,34.9145,34.9225,34.8904,34.8985,7700.0
2006-08-23 13:20:00,43.49,43.5,43.47,43.48,8300.0,34.8904,34.8985,34.8744,34.8824,8300.0
2006-08-23 13:30:00,43.49,43.49,43.45,43.47,6100.0,34.8904,34.8904,34.8584,34.8744,6100.0
2006-08-23 13:40:00,43.47,43.47,43.41,43.41,5900.0,34.8744,34.8744,34.8263,34.8263,5900.0
2006-08-23 13:50:00,43.41,43.44,43.41,43.43,10600.0,34.8263,34.8503,34.8263,34.8423,10600.0
2006-08-23 14:00:00,43.44,43.53,43.43,43.52,10800.0,34.8503,34.9225,34.8423,34.9145,10800.0
2006-08-23 14:10:00,43.52,43.55,43.43,43.47,8500.0,34.9145,34.9386,34.8423,34.8744,8500.0
2006-08-23 14:20:00,43.47,43.47,43.42,43.43,5000.0,34.8744,34.8744,34.8343,34.8423,5000.0
2006-08-23 14:30:00,43.43,43.57,43.43,43.56,11100.0,34.8423,34.9546,34.8423,34.9466,11100.0
2006-08-23 14:40:00,43.57,43.57,43.46,43.47,4900.0,34.9546,34.9546,34.8664,34.8744,4900.0
2006-08-23 14:50:00,43.47,43.47,43.41,43.41,7600.0,34.8744,34.8744,34.8263,34.8263,7600.0
2006-08-23 15:00:00,43.42,43.44,43.38,43.39,11400.0,34.8343,34.8503,34.8022,34.8102,11400.0
2006-08-23 15:10:00,43.38,43.42,43.33,43.36,8000.0,34.8022,34.8343,34.7621,34.7862,8000.0
2006-08-23 15:20:00,43.37,43.42,43.34,43.4,10400.0,34.7942,34.8343,34.7701,34.8182,10400.0
2006-08-23 15:30:00,43.4,43.49,43.37,43.45,18700.0,34.8182,34.8904,34.7942,34.8584,18700.0
2006-08-23 15:40:00,43.44,43.45,43.41,43.41,10500.0,34.8503,34.8584,34.8263,34.8263,10500.0
2006-08-23 15:50:00,43.41,43.42,43.38,43.4,21100.0,34.8263,34.8343,34.8022,34.8182,21100.0
2006-08-24 09:30:00,43.7,43.76,43.59,43.69,19800.0,35.0589,35.1071,34.9707,35.0509,19800.0
2006-08-24 09:40:00,43.7,43.77,43.62,43.62,10100.0,35.0589,35.1151,34.9947,34.9947,10100.0
2006-08-24 09:50:00,43.62,43.68,43.5,43.51,6200.0,34.9947,35.0429,34.8985,34.9065,6200.0
2006-08-24 10:00:00,43.51,43.71,43.49,43.71,7200.0,34.9065,35.0669,34.8904,35.0669,7200.0
2006-08-24 10:10:00,43.73,43.83,43.72,43.8,8500.0,35.083,35.1632,35.075,35.1391,8500.0
2006-08-24 10:20:00,43.77,43.77,43.66,43.67,5900.0,35.1151,35.1151,35.0268,35.0349,5900.0
2006-08-24 10:30:00,43.65,43.69,43.6,43.61,5700.0,35.0188,35.0509,34.9787,34.9867,5700.0
2006-08-24 10:40:00,43.6,43.6,43.4,43.42,10100.0,34.9787,34.9787,34.8182,34.8343,10100.0
2006-08-24 10:50:00,43.42,43.59,43.42,43.59,4900.0,34.8343,34.9707,34.8343,34.9707,4900.0
2006-08-24 11:00:00,43.59,43.66,43.55,43.6,12300.0,34.9707,35.0268,34.9386,34.9787,12300.0
2006-08-24 11:10:00,43.6,43.62,43.54,43.59,8800.0,34.9787,34.9947,34.9306,34.9707,8800.0
2006-08-24 11:20:00,43.57,43.64,43.55,43.59,9300.0,34.9546,35.0108,34.9386,34.9707,9300.0
2006-08-24 11:30:00,43.61,43.65,43.58,43.6,15800.0,34.9867,35.0188,34.9626,34.9787,15800.0
2006-08-24 11:40:00,43.62,43.64,43.56,43.58,8200.0,34.9947,35.0108,34.9466,34.9626,8200.0
2006-08-24 11:50:00,43.54,43.55,43.5,43.51,6500.0,34.9306,34.9386,34.8985,34.9065,6500.0
2006-08-24 12:00:00,43.52,43.53,43.51,43.52,4600.0,34.9145,34.9225,34.9065,34.9145,4600.0
2006-08-24 12:10:00,43.51,43.51,43.45,43.51,6100.0,34.9065,34.9065,34.8584,34.9065,6100.0
2006-08-24 12:20:00,43.49,43.57,43.49,43.55,4900.0,34.8904,34.9546,34.8904,34.9386,4900.0
2006-08-24 12:30:00,43.57,43.61,43.53,43.54,7700.0,34.9546,34.9867,34.9225,34.9306,7700.0
2006-08-24 12:40:00,43.55,43.63,43.55,43.6,3100.0,34.9386,35.0028,34.9386,34.9787,3100.0
2006-08-24 12:50:00,43.62,43.65,43.6,43.63,17400.0,34.9947,35.0188,34.9787,35.0028,17400.0
2006-08-24 13:00:00,43.64,43.65,43.63,43.63,1800.0,35.0108,35.0188,35.0028,35.0028,1800.0
2006-08-24 13:10:00,43.61,43.62,43.59,43.6,4700.0,34.9867,34.9947,34.9707,34.9787,4700.0
2006-08-24 13:20:00,43.6,43.8,43.6,43.8,40500.0,34.9787,35.1391,34.9787,35.1391,40500.0
2006-08-24 13:30:00,43.8,43.94,43.8,43.9,43900.0,35.1391,35.2515,35.1391,35.2194,43900.0
2006-08-24 13:40:00,43.9,43.9,43.85,43.85,5700.0,35.2194,35.2194,35.1793,35.1793,5700.0
2006-08-24 13:50:00,43.85,43.88,43.84,43.88,56900.0,35.1793,35.2033,35.1712,35.2033,56900.0
2006-08-24 14:00:00,43.88,43.92,43.86,43.9,7400.0,35.2033,35.2354,35.1873,35.2194,7400.0
2006-08-24 14:10:00,43.9,43.95,43.9,43.9,12800.0,35.2194,35.2595,35.2194,35.2194,12800.0
2006-08-24 14:20:00,43.95,43.95,43.86,43.89,11200.0,35.2595,35.2595,35.1873,35.2114,11200.0
2006-08-24 14:30:00,43.87,43.87,43.82,43.85,4700.0,35.1953,35.1953,35.1552,35.1793,4700.0
2006-08-24 14:40:00,43.84,43.84,43.78,43.83,5200.0,35.1712,35.1712,35.1231,35.1632,5200.0
2006-08-24 14:50:00,43.82,43.85,43.81,43.84,10300.0,35.1552,35.1793,35.1472,35.1712,10300.0
2006-08-24 15:00:00,43.84,43.84,43.79,43.79,4600.0,35.1712,35.1712,35.1311,35.1311,4600.0
2006-08-24 15:10:00,43.77,43.78,43.69,43.69,8300.0,35.1151,35.1231,35.0509,35.0509,8300.0
2006-08-24 15:20:00,43.68,43.74,43.66,43.74,14100.0,35.0429,35.091,35.0268,35.091,14100.0
2006-08-24 15:30:00,43.74,43.78,43.74,43.78,5500.0,35.091,35.1231,35.091,35.1231,5500.0
2006-08-24 15:40:00,43.78,43.78,43.69,43.74,6600.0,35.1231,35.1231,35.0509,35.091,6600.0
2006-08-24 15:50:00,43.74,43.74,43.69,43.69,14900.0,35.091,35.091,35.0509,35.0509,14900.0
2006-08-25 09:30:00,43.72,43.72,43.4,43.4,14300.0,35.075,35.075,34.8182,34.8182,14300.0
2006-08-25 09:40:00,43.32,43.71,43.3,43.71,9500.0,34.7541,35.0669,34.738,35.0669,9500.0
2006-08-25 09:50:00,43.71,43.78,43.6,43.78,12900.0,35.0669,35.1231,34.9787,35.1231,12900.0
2006-08-25 10:00:00,43.77,43.86,43.57,43.57,14600.0,35.1151,35.1873,34.9546,34.9546,14600.0
2006-08-25 10:10:00,43.57,43.68,43.53,43.59,14100.0,34.9546,35.0429,34.9225,34.9707,14100.0
2006-08-25 10:20:00,43.51,43.56,43.49,43.49,7100.0,34.9065,34.9466,34.8904,34.8904,7100.0
2006-08-25 10:30:00,43.54,43.58,43.49,43.53,12700.0,34.9306,34.9626,34.8904,34.9225,12700.0
2006-08-25 10:40:00,43.53,43.66,43.53,43.62,13300.0,34.9225,35.0268,34.9225,34.9947,13300.0
2006-08-25 10:50:00,43.61,43.68,43.6,43.62,15800.0,34.9867,35.0429,34.9787,34.9947,15800.0
2006-08-25 11:00:00,43.62,43.65,43.6,43.63,14000.0,34.9947,35.0188,34.9787,35.0028,14000.0
2006-08-25 11:10:00,43.65,43.7,43.63,43.68,10000.0,35.0188,35.0589,35.0028,35.0429,10000.0
2006-08-25 11:20:00,43.69,43.7,43.67,43.7,7300.0,35.0509,35.0589,35.0349,35.0589,7300.0
2006-08-25 11:30:00,43.71,43.73,43.64,43.67,8500.0,35.0669,35.083,35.0108,35.0349,8500.0
2006-08-25 11:40:00,43.65,43.72,43.65,43.72,9600.0,35.0188,35.075,35.0188,35.075,9600.0
2006-08-25 11:50:00,43.71,43.85,43.71,43.85,17500.0,35.0669,35.1793,35.0669,35.1793,17500.0
2006-08-25 12:00:00,43.83,43.85,43.8,43.85,7700.0,35.1632,35.1793,35.1391,35.1793,7700.0
2006-08-25 12:10:00,43.85,43.88,43.85,43.85,10400.0,35.1793,35.2033,35.1793,35.1793,10400.0
2006-08-25 12:20:00,43.85,43.85,43.8,43.83,6600.0,35.1793,35.1793,35.1391,35.1632,6600.0
2006-08-25 12:30:00,43.83,43.87,43.82,43.86,8200.0,35.1632,35.1953,35.1552,35.1873,8200.0
2006-08-25 12:40:00,43.86,43.89,43.83,43.84,8700.0,35.1873,35.2114,35.1632,35.1712,8700.0
2006-08-25 12:50:00,43.84,43.84,43.82,43.83,7300.0,35.1712,35.1712,35.1552,35.1632,7300.0
2006-08-25 13:00:00,43.82,43.83,43.81,43.81,1500.0,35.1552,35.1632,35.1472,35.1472,1500.0
2006-08-25 13:10:00,43.82,43.92,43.82,43.92,15700.0,35.1552,35.2354,35.1552,35.2354,15700.0
2006-08-25 13:20:00,43.91,43.91,43.83,43.86,13400.0,35.2274,35.2274,35.1632,35.1873,13400.0
2006-08-25 13:30:00,43.87,43.88,43.86,43.87,8000.0,35.1953,35.2033,35.1873,35.1953,8000.0
2006-08-25 13:40:00,43.85,43.86,43.85,43.86,5600.0,35.1793,35.1873,35.1793,35.1873,5600.0
2006-08-25 13:50:00,43.86,43.89,43.86,43.88,7800.0,35.1873,35.2114,35.1873,35.2033,7800.0
2006-08-25 14:00:00,43.89,43.89,43.88,43.88,3200.0,35.2114,35.2114,35.2033,35.2033,3200.0
2006-08-25 14:10:00,43.88,43.88,43.85,43.85,6400.0,35.2033,35.2033,35.1793,35.1793,6400.0
2006-08-25 14:20:00,43.86,43.89,43.85,43.89,12300.0,35.1873,35.2114,35.1793,35.2114,12300.0
2006-08-25 14:30:00,43.89,43.9,43.87,43.88,12300.0,35.2114,35.2194,35.1953,35.2033,12300.0
2006-08-25 14:40:00,43.89,43.89,43.86,43.86,8700.0,35.2114,35.2114,35.1873,35.1873,8700.0
2006-08-25 14:50:00,43.85,43.86,43.83,43.83,4200.0,35.1793,35.1873,35.1632,35.1632,4200.0
2006-08-25 15:00:00,43.84,43.84,43.81,43.81,13800.0,35.1712,35.1712,35.1472,35.1472,13800.0
2006-08-25 15:10:00,43.81,43.87,43.81,43.84,11200.0,35.1472,35.1953,35.1472,35.1712,11200.0
2006-08-25 15:20:00,43.83,43.88,43.83,43.83,11500.0,35.1632,35.2033,35.1632,35.1632,11500.0
2006-08-25 15:30:00,43.84,43.86,43.77,43.77,10700.0,35.1712,35.1873,35.1151,35.1151,10700.0
2006-08-25 15:40:00,43.76,43.77,43.68,43.7,9100.0,35.1071,35.1151,35.0429,35.0589,9100.0
2006-08-25 15:50:00,43.71,43.72,43.67,43.69,19300.0,35.0669,35.075,35.0349,35.0509,19300.0
2006-08-28 09:30:00,43.73,43.87,43.73,43.81,11500.0,35.083,35.1953,35.083,35.1472,11500.0
2006-08-28 09:40:00,43.79,43.8,43.7,43.71,16400.0,35.1311,35.1391,35.0589,35.0669,16400.0
2006-08-28 09:50:00,43.72,43.89,43.7,43.89,13000.0,35.075,35.2114,35.0589,35.2114,13000.0
2006-08-28 10:00:00,43.89,43.95,43.81,43.81,9600.0,35.2114,35.2595,35.1472,35.1472,9600.0
2006-08-28 10:10:00,43.82,43.83,43.79,43.8,3700.0,35.1552,35.1632,35.1311,35.1391,3700.0
2006-08-28 10:20:00,43.77,43.86,43.76,43.81,8300.0,35.1151,35.1873,35.1071,35.1472,8300.0
2006-08-28 10:30:00,43.81,43.88,43.79,43.88,21500.0,35.1472,35.2033,35.1311,35.2033,21500.0
2006-08-28 10:40:00,43.88,43.9,43.81,43.81,6400.0,35.2033,35.2194,35.1472,35.1472,6400.0
2006-08-28 10:50:00,43.81,43.97,43.81,43.97,3200.0,35.1472,35.2755,35.1472,35.2755,3200.0
2006-08-28 11:00:00,43.97,44.05,43.97,44.02,62100.0,35.2755,35.3397,35.2755,35.3156,62100.0
2006-08-28 11:10:00,44.06,44.06,44.0,44.04,6900.0,35.3477,35.3477,35.2996,35.3317,6900.0
2006-08-28 11:20:00,44.04,44.07,44.0,44.07,6600.0,35.3317,35.3558,35.2996,35.3558,6600.0
2006-08-28 11:30:00,44.06,44.07,44.04,44.06,6900.0,35.3477,35.3558,35.3317,35.3477,6900.0
2006-08-28 11:40:00,44.08,44.1,44.06,44.1,4900.0,35.3638,35.3798,35.3477,35.3798,4900.0
2006-08-28 11:50:00,44.1,44.18,44.1,44.16,9900.0,35.3798,35.444,35.3798,35.428,9900.0
2006-08-28 12:00:00,44.16,44.17,44.14,44.16,6400.0,35.428,35.436,35.4119,35.428,6400.0
2006-08-28 12:10:00,44.17,44.18,44.07,44.07,9400.0,35.436,35.444,35.3558,35.3558,9400.0
2006-08-28 12:20:00,44.06,44.15,44.06,44.15,15600.0,35.3477,35.4199,35.3477,35.4199,15600.0
2006-08-28 12:30:00,44.15,44.16,44.14,44.16,4600.0,35.4199,35.428,35.4119,35.428,4600.0
2006-08-28 12:40:00,44.16,44.23,44.15,44.2,9700.0,35.428,35.4841,35.4199,35.4601,9700.0
2006-08-28 12:50:00,44.2,44.22,44.2,44.21,6600.0,35.4601,35.4761,35.4601,35.4681,6600.0
2006-08-28 13:00:00,44.21,44.21,44.2,44.2,4500.0,35.4681,35.4681,35.4601,35.4601,4500.0
2006-08-28 13:10:00,44.21,44.26,44.21,44.26,10400.0,35.4681,35.5082,35.4681,35.5082,10400.0
2006-08-28 13:20:00,44.26,44.32,44.25,44.31,11200.0,35.5082,35.5563,35.5002,35.5483,11200.0
2006-08-28 13:30:00,44.32,44.32,44.31,44.32,5300.0,35.5563,35.5563,35.5483,35.5563,5300.0
2006-08-28 13:40:00,44.32,44.37,44.31,44.36,12900.0,35.5563,35.5964,35.5483,35.5884,12900.0
2006-08-28 13:50:00,44.36,44.39,44.35,44.37,7700.0,35.5884,35.6125,35.5804,35.5964,7700.0
2006-08-28 14:00:00,44.37,44.43,44.37,44.38,7800.0,35.5964,35.6446,35.5964,35.6045,7800.0
2006-08-28 14:10:00,44.38,44.39,44.34,44.34,5900.0,35.6045,35.6125,35.5724,35.5724,5900.0
2006-08-28 14:20:00,44.34,44.39,44.34,44.38,10200.0,35.5724,35.6125,35.5724,35.6045,10200.0
2006-08-28 14:30:00,44.37,44.4,44.37,44.39,16800.0,35.5964,35.6205,35.5964,35.6125,16800.0
2006-08-28 14:40:00,44.4,44.47,44.4,44.42,22600.0,35.6205,35.6767,35.6205,35.6366,22600.0
2006-08-28 14:50:00,44.42,44.42,44.33,44.4,46600.0,35.6366,35.6366,35.5643,35.6205,46600.0
2006-08-28 15:00:00,44.41,44.49,44.39,44.42,63000.0,35.6285,35.6927,35.6125,35.6366,63000.0
2006-08-28 15:10:00,44.42,44.42,44.26,44.27,14500.0,35.6366,35.6366,35.5082,35.5162,14500.0
2006-08-28 15:20:00,44.26,44.33,44.26,44.33,7500.0,35.5082,35.5643,35.5082,35.5643,7500.0
2006-08-28 15:30:00,44.33,44.33,44.11,44.16,16000.0,35.5643,35.5643,35.3878,35.428,16000.0
2006-08-28 15:40:00,44.17,44.18,44.13,44.13,9900.0,35.436,35.444,35.4039,35.4039,9900.0
2006-08-28 15:50:00,44.13,44.2,44.13,44.2,19900.0,35.4039,35.4601,35.4039,35.4601,19900.0
2006-08-29 09:30:00,44.15,44.25,44.15,44.25,11200.0,35.4199,35.5002,35.4199,35.5002,11200.0
2006-08-29 09:40:00,44.25,44.35,44.21,44.33,14300.0,35.5002,35.5804,35.4681,35.5643,14300.0
2006-08-29 09:50:00,44.32,44.47,44.28,44.45,22400.0,35.5563,35.6767,35.5242,35.6606,22400.0
2006-08-29 10:00:00,44.44,44.44,44.26,44.29,24800.0,35.6526,35.6526,35.5082,35.5323,24800.0
2006-08-29 10:10:00,44.29,44.41,44.22,44.31,12700.0,35.5323,35.6285,35.4761,35.5483,12700.0
2006-08-29 10:20:00,44.31,44.31,44.15,44.15,8300.0,35.5483,35.5483,35.4199,35.4199,8300.0
2006-08-29 10:30:00,44.15,44.16,44.09,44.15,22800.0,35.4199,35.428,35.3718,35.4199,22800.0
2006-08-29 10:40:00,44.11,44.18,44.1,44.16,3900.0,35.3878,35.444,35.3798,35.428,3900.0
2006-08-29 10:50:00,44.16,44.18,43.93,43.94,13100.0,35.428,35.444,35.2434,35.2515,13100.0
2006-08-29 11:00:00,43.95,44.07,43.92,44.07,16900.0,35.2595,35.3558,35.2354,35.3558,16900.0
2006-08-29 11:10:00,44.03,44.07,44.0,44.06,5100.0,35.3237,35.3558,35.2996,35.3477,5100.0
2006-08-29 11:20:00,44.06,44.13,43.99,43.99,43000.0,35.3477,35.4039,35.2916,35.2916,43000.0
2006-08-29 11:30:00,43.97,44.02,43.94,43.99,19300.0,35.2755,35.3156,35.2515,35.2916,19300.0
2006-08-29 11:40:00,43.99,44.06,43.99,44.04,13400.0,35.2916,35.3477,35.2916,35.3317,13400.0
2006-08-29 11:50:00,44.06,44.21,44.06,44.21,20200.0,35.3477,35.4681,35.3477,35.4681,20200.0
2006-08-29 12:00:00,44.22,44.29,44.21,44.22,22800.0,35.4761,35.5323,35.4681,35.4761,22800.0
2006-08-29 12:10:00,44.25,44.26,43.96,44.02,156000.0,35.5002,35.5082,35.2675,35.3156,156000.0
2006-08-29 12:20:00,44.03,44.11,44.03,44.1,10400.0,35.3237,35.3878,35.3237,35.3798,10400.0
2006-08-29 12:30:00,44.11,44.15,44.11,44.13,2700.0,35.3878,35.4199,35.3878,35.4039,2700.0
2006-08-29 12:40:00,44.14,44.17,44.13,44.17,10400.0,35.4119,35.436,35.4039,35.436,10400.0
2006-08-29 12:50:00,44.19,44.21,44.18,44.2,17200.0,35.452,35.4681,35.444,35.4601,17200.0
2006-08-29 13:00:00,44.2,44.25,44.15,44.25,34400.0,35.4601,35.5002,35.4199,35.5002,34400.0
2006-08-29 13:10:00,44.25,44.33,44.25,44.32,63100.0,35.5002,35.5643,35.5002,35.5563,63100.0
2006-08-29 13:20:00,44.32,44.5,44.32,44.48,53100.0,35.5563,35.7007,35.5563,35.6847,53100.0
2006-08-29 13:30:00,44.48,44.58,44.48,44.58,57900.0,35.6847,35.7649,35.6847,35.7649,57900.0
2006-08-29 13:40:00,44.58,44.6,44.57,44.6,10400.0,35.7649,35.781,35.7569,35.781,10400.0
2006-08-29 13:50:00,44.62,44.63,44.56,44.56,11600.0,35.797,35.805,35.7489,35.7489,11600.0
2006-08-29 14:00:00,44.55,44.87,44.49,44.78,78000.0,35.7408,35.9976,35.6927,35.9254,78000.0
2006-08-29 14:10:00,44.78,44.97,44.77,44.97,30800.0,35.9254,36.0778,35.9173,36.0778,30800.0
2006-08-29 14:20:00,44.97,45.0,44.89,44.89,42100.0,36.0778,36.1019,36.0136,36.0136,42100.0
2006-08-29 14:30:00,44.91,44.91,44.9,44.91,22300.0,36.0297,36.0297,36.0216,36.0297,22300.0
2006-08-29 14:40:00,44.91,44.91,44.81,44.84,16400.0,36.0297,36.0297,35.9494,35.9735,16400.0
2006-08-29 14:50:00,44.8,44.81,44.62,44.62,29900.0,35.9414,35.9494,35.797,35.797,29900.0
2006-08-29 15:00:00,44.63,44.65,44.58,44.59,17800.0,35.805,35.8211,35.7649,35.7729,17800.0
2006-08-29 15:10:00,44.6,44.73,44.6,44.73,33100.0,35.781,35.8853,35.781,35.8853,33100.0
2006-08-29 15:20:00,44.75,44.86,44.75,44.8,36600.0,35.9013,35.9895,35.9013,35.9414,36600.0
2006-08-29 15:30:00,44.81,44.93,44.8,44.93,38800.0,35.9494,36.0457,35.9414,36.0457,38800.0
2006-08-29 15:40:00,44.91,44.93,44.8,44.8,59900.0,36.0297,36.0457,35.9414,35.9414,59900.0
2006-08-29 15:50:00,44.79,44.82,44.72,44.8,95800.0,35.9334,35.9575,35.8772,35.9414,95800.0
2006-08-30 09:30:00,44.75,44.78,44.55,44.72,28800.0,35.9013,35.9254,35.7408,35.8772,28800.0
2006-08-30 09:40:00,44.71,44.89,44.71,44.83,9200.0,35.8692,36.0136,35.8692,35.9655,9200.0
2006-08-30 09:50:00,44.81,44.83,44.75,44.76,10800.0,35.9494,35.9655,35.9013,35.9093,10800.0
2006-08-30 10:00:00,44.76,44.8,44.7,44.71,7000.0,35.9093,35.9414,35.8612,35.8692,7000.0
2006-08-30 10:10:00,44.69,44.69,44.56,44.59,11300.0,35.8532,35.8532,35.7489,35.7729,11300.0
2006-08-30 10:20:00,44.59,44.59,44.45,44.45,25600.0,35.7729,35.7729,35.6606,35.6606,25600.0
2006-08-30 10:30:00,44.5,44.51,44.4,44.5,16300.0,35.7007,35.7088,35.6205,35.7007,16300.0
2006-08-30 10:40:00,44.5,44.56,44.46,44.48,17300.0,35.7007,35.7489,35.6686,35.6847,17300.0
2006-08-30 10:50:00,44.48,44.51,44.42,44.42,17200.0,35.6847,35.7088,35.6366,35.6366,17200.0
2006-08-30 11:00:00,44.42,44.5,44.42,44.5,5300.0,35.6366,35.7007,35.6366,35.7007,5300.0
2006-08-30 11:10:00,44.49,44.55,44.45,44.5,21300.0,35.6927,35.7408,35.6606,35.7007,21300.0
2006-08-30 11:20:00,44.54,44.7,44.54,44.7,21700.0,35.7328,35.8612,35.7328,35.8612,21700.0
2006-08-30 11:30:00,44.67,44.83,44.67,44.83,41800.0,35.8371,35.9655,35.8371,35.9655,41800.0
2006-08-30 11:40:00,44.85,44.89,44.84,44.88,14100.0,35.9815,36.0136,35.9735,36.0056,14100.0
2006-08-30 11:50:00,44.86,45.44,44.86,45.26,188900.0,35.9895,36.4549,35.9895,36.3105,188900.0
2006-08-30 12:00:00,45.24,45.28,45.17,45.17,15500.0,36.2944,36.3265,36.2382,36.2382,15500.0
2006-08-30 12:10:00,45.16,45.25,45.16,45.16,15800.0,36.2302,36.3024,36.2302,36.2302,15800.0
2006-08-30 12:20:00,45.13,45.16,45.04,45.1,15800.0,36.2062,36.2302,36.134,36.1821,15800.0
2006-08-30 12:30:00,45.1,45.14,45.04,45.14,8900.0,36.1821,36.2142,36.134,36.2142,8900.0
2006-08-30 12:40:00,45.11,45.16,45.06,45.06,13000.0,36.1901,36.2302,36.15,36.15,13000.0
2006-08-30 12:50:00,45.08,45.08,45.04,45.05,5400.0,36.166,36.166,36.134,36.142,5400.0
2006-08-30 13:00:00,45.04,45.04,44.98,44.98,7200.0,36.134,36.134,36.0858,36.0858,7200.0
2006-08-30 13:10:00,44.99,45.0,44.98,44.98,1600.0,36.0938,36.1019,36.0858,36.0858,1600.0
2006-08-30 13:20:00,44.99,44.99,44.97,44.98,2400.0,36.0938,36.0938,36.0778,36.0858,2400.0
2006-08-30 13:30:00,44.98,44.99,44.93,44.99,5700.0,36.0858,36.0938,36.0457,36.0938,5700.0
2006-08-30 13:40:00,44.99,44.99,44.93,44.93,4400.0,36.0938,36.0938,36.0457,36.0457,4400.0
2006-08-30 13:50:00,44.94,44.97,44.94,44.96,5500.0,36.0537,36.0778,36.0537,36.0698,5500.0
2006-08-30 14:00:00,44.97,45.0,44.96,45.0,16200.0,36.0778,36.1019,36.0698,36.1019,16200.0
2006-08-30 14:10:00,44.98,44.99,44.95,44.96,3900.0,36.0858,36.0938,36.0618,36.0698,3900.0
2006-08-30 14:20:00,44.97,45.0,44.95,44.95,7900.0,36.0778,36.1019,36.0618,36.0618,7900.0
2006-08-30 14:30:00,44.99,44.99,44.9,44.91,8300.0,36.0938,36.0938,36.0216,36.0297,8300.0
2006-08-30 14:40:00,44.9,44.91,44.81,44.81,4300.0,36.0216,36.0297,35.9494,35.9494,4300.0
2006-08-30 14:50:00,44.82,44.82,44.76,44.77,5200.0,35.9575,35.9575,35.9093,35.9173,5200.0
2006-08-30 15:00:00,44.77,44.86,44.77,44.77,15100.0,35.9173,35.9895,35.9173,35.9173,15100.0
2006-08-30 15:10:00,44.79,44.79,44.75,44.75,14400.0,35.9334,35.9334,35.9013,35.9013,14400.0
2006-08-30 15:20:00,44.76,44.77,44.74,44.75,7600.0,35.9093,35.9173,35.8933,35.9013,7600.0
2006-08-30 15:30:00,44.75,44.76,44.67,44.67,16600.0,35.9013,35.9093,35.8371,35.8371,16600.0
2006-08-30 15:40:00,44.66,44.67,44.62,44.63,33800.0,35.8291,35.8371,35.797,35.805,33800.0
2006-08-30 15:50:00,44.62,44.75,44.62,44.71,30100.0,35.797,35.9013,35.797,35.8692,30100.0
2006-08-31 09:30:00,44.65,44.71,44.59,44.71,29700.0,35.8211,35.8692,35.7729,35.8692,29700.0
2006-08-31 09:40:00,44.72,44.72,44.36,44.36,18300.0,35.8772,35.8772,35.5884,35.5884,18300.0
2006-08-31 09:50:00,44.36,44.54,44.34,44.53,14700.0,35.5884,35.7328,35.5724,35.7248,14700.0
2006-08-31 10:00:00,44.53,44.55,44.41,44.41,11000.0,35.7248,35.7408,35.6285,35.6285,11000.0
2006-08-31 10:10:00,44.4,44.44,44.37,44.42,10300.0,35.6205,35.6526,35.5964,35.6366,10300.0
2006-08-31 10:20:00,44.4,44.47,44.4,44.47,5700.0,35.6205,35.6767,35.6205,35.6767,5700.0
2006-08-31 10:30:00,44.47,44.5,44.42,44.43,12300.0,35.6767,35.7007,35.6366,35.6446,12300.0
2006-08-31 10:40:00,44.43,44.43,44.36,44.37,7600.0,35.6446,35.6446,35.5884,35.5964,7600.0
2006-08-31 10:50:00,44.41,44.51,44.41,44.46,5100.0,35.6285,35.7088,35.6285,35.6686,5100.0
2006-08-31 11:00:00,44.46,44.54,44.46,44.52,4000.0,35.6686,35.7328,35.6686,35.7168,4000.0
2006-08-31 11:10:00,44.52,44.52,44.5,44.52,5900.0,35.7168,35.7168,35.7007,35.7168,5900.0
2006-08-31 11:20:00,44.53,44.56,44.49,44.54,5900.0,35.7248,35.7489,35.6927,35.7328,5900.0
2006-08-31 11:30:00,44.55,44.63,44.55,44.59,6800.0,35.7408,35.805,35.7408,35.7729,6800.0
2006-08-31 11:40:00,44.59,44.65,44.59,44.65,4700.0,35.7729,35.8211,35.7729,35.8211,4700.0
2006-08-31 11:50:00,44.65,44.69,44.63,44.63,4100.0,35.8211,35.8532,35.805,35.805,4100.0
2006-08-31 12:00:00,44.66,44.74,44.66,44.74,4600.0,35.8291,35.8933,35.8291,35.8933,4600.0
2006-08-31 12:10:00,44.74,44.76,44.71,44.74,16200.0,35.8933,35.9093,35.8692,35.8933,16200.0
2006-08-31 12:20:00,44.71,44.8,44.71,44.78,25900.0,35.8692,35.9414,35.8692,35.9254,25900.0
2006-08-31 12:30:00,44.78,44.79,44.78,44.78,1400.0,35.9254,35.9334,35.9254,35.9254,1400.0
2006-08-31 12:40:00,44.78,44.83,44.78,44.83,2800.0,35.9254,35.9655,35.9254,35.9655,2800.0
2006-08-31 12:50:00,44.82,44.82,44.68,44.68,14900.0,35.9575,35.9575,35.8451,35.8451,14900.0
2006-08-31 13:00:00,44.69,44.69,44.63,44.64,2900.0,35.8532,35.8532,35.805,35.813,2900.0
2006-08-31 13:10:00,44.64,44.68,44.63,44.68,3500.0,35.813,35.8451,35.805,35.8451,3500.0
2006-08-31 13:20:00,44.68,44.72,44.66,44.72,2100.0,35.8451,35.8772,35.8291,35.8772,2100.0
2006-08-31 13:30:00,44.75,44.75,44.71,44.73,27800.0,35.9013,35.9013,35.8692,35.8853,27800.0
2006-08-31 13:40:00,44.7,44.71,44.66,44.67,6800.0,35.8612,35.8692,35.8291,35.8371,6800.0
2006-08-31 13:50:00,44.67,44.7,44.66,44.7,3500.0,35.8371,35.8612,35.8291,35.8612,3500.0
2006-08-31 14:00:00,44.72,44.73,44.71,44.71,3600.0,35.8772,35.8853,35.8692,35.8692,3600.0
2006-08-31 14:10:00,44.7,44.71,44.68,44.68,3300.0,35.8612,35.8692,35.8451,35.8451,3300.0
2006-08-31 14:20:00,44.7,44.7,44.59,44.59,21500.0,35.8612,35.8612,35.7729,35.7729,21500.0
2006-08-31 14:30:00,44.61,44.61,44.56,44.57,11600.0,35.789,35.789,35.7489,35.7569,11600.0
2006-08-31 14:40:00,44.56,44.61,44.56,44.6,5600.0,35.7489,35.789,35.7489,35.781,5600.0
2006-08-31 14:50:00,44.6,44.62,44.58,44.59,11300.0,35.781,35.797,35.7649,35.7729,11300.0
2006-08-31 15:00:00,44.59,44.62,44.53,44.56,27700.0,35.7729,35.797,35.7248,35.7489,27700.0
2006-08-31 15:10:00,44.56,44.6,44.56,44.57,14200.0,35.7489,35.781,35.7489,35.7569,14200.0
2006-08-31 15:20:00,44.57,44.59,44.56,44.59,9800.0,35.7569,35.7729,35.7489,35.7729,9800.0
2006-08-31 15:30:00,44.61,44.61,44.58,44.58,14800.0,35.789,35.789,35.7649,35.7649,14800.0
2006-08-31 15:40:00,44.59,44.59,44.57,44.58,18700.0,35.7729,35.7729,35.7569,35.7649,18700.0
2006-08-31 15:50:00,44.57,44.58,44.57,44.57,27500.0,35.7569,35.7649,35.7569,35.7569,27500.0
2006-09-01 09:30:00,44.6,44.72,44.57,44.72,26200.0,35.781,35.8772,35.7569,35.8772,26200.0
2006-09-01 09:40:00,44.7,44.81,44.7,44.75,18200.0,35.8612,35.9494,35.8612,35.9013,18200.0
2006-09-01 09:50:00,44.75,44.8,44.74,44.78,10800.0,35.9013,35.9414,35.8933,35.9254,10800.0
2006-09-01 10:00:00,44.78,44.78,44.56,44.56,15800.0,35.9254,35.9254,35.7489,35.7489,15800.0
2006-09-01 10:10:00,44.56,44.57,44.49,44.52,18900.0,35.7489,35.7569,35.6927,35.7168,18900.0
2006-09-01 10:20:00,44.51,44.51,44.49,44.5,8900.0,35.7088,35.7088,35.6927,35.7007,8900.0
2006-09-01 10:30:00,44.5,44.55,44.49,44.55,16200.0,35.7007,35.7408,35.6927,35.7408,16200.0
2006-09-01 10:40:00,44.55,44.67,44.54,44.67,16500.0,35.7408,35.8371,35.7328,35.8371,16500.0
2006-09-01 10:50:00,44.67,44.7,44.64,44.65,11700.0,35.8371,35.8612,35.813,35.8211,11700.0
2006-09-01 11:00:00,44.65,44.66,44.64,44.64,6100.0,35.8211,35.8291,35.813,35.813,6100.0
2006-09-01 11:10:00,44.65,44.65,44.64,44.64,7000.0,35.8211,35.8211,35.813,35.813,7000.0
2006-09-01 11:20:00,44.64,44.75,44.64,44.73,12800.0,35.813,35.9013,35.813,35.8853,12800.0
2006-09-01 11:30:00,44.74,44.75,44.73,44.73,7600.0,35.8933,35.9013,35.8853,35.8853,7600.0
2006-09-01 11:40:00,44.73,44.75,44.73,44.75,11700.0,35.8853,35.9013,35.8853,35.9013,11700.0
2006-09-01 11:50:00,44.75,44.87,44.74,44.87,17300.0,35.9013,35.9976,35.8933,35.9976,17300.0
2006-09-01 12:00:00,44.87,44.91,44.85,44.86,9400.0,35.9976,36.0297,35.9815,35.9895,9400.0
2006-09-01 12:10:00,44.84,44.84,44.77,44.77,5200.0,35.9735,35.9735,35.9173,35.9173,5200.0
2006-09-01 12:20:00,44.78,44.78,44.75,44.75,5200.0,35.9254,35.9254,35.9013,35.9013,5200.0
2006-09-01 12:30:00,44.75,44.81,44.75,44.8,10000.0,35.9013,35.9494,35.9013,35.9414,10000.0
2006-09-01 12:40:00,44.8,44.86,44.79,44.86,5600.0,35.9414,35.9895,35.9334,35.9895,5600.0
2006-09-01 12:50:00,44.87,44.87,44.86,44.86,6900.0,35.9976,35.9976,35.9895,35.9895,6900.0
2006-09-01 13:00:00,44.86,44.87,44.86,44.87,1500.0,35.9895,35.9976,35.9895,35.9976,1500.0
2006-09-01 13:10:00,44.87,44.87,44.84,44.84,10500.0,35.9976,35.9976,35.9735,35.9735,10500.0
2006-09-01 13:20:00,44.84,44.85,44.84,44.85,5000.0,35.9735,35.9815,35.9735,35.9815,5000.0
2006-09-01 13:30:00,44.84,44.85,44.84,44.85,5000.0,35.9735,35.9815,35.9735,35.9815,5000.0
2006-09-01 13:40:00,44.85,44.85,44.8,44.81,12900.0,35.9815,35.9815,35.9414,35.9494,12900.0
2006-09-01 13:50:00,44.8,44.81,44.78,44.79,6000.0,35.9414,35.9494,35.9254,35.9334,6000.0
2006-09-01 14:00:00,44.78,44.78,44.77,44.77,5600.0,35.9254,35.9254,35.9173,35.9173,5600.0
2006-09-01 14:10:00,44.78,44.78,44.77,44.78,3800.0,35.9254,35.9254,35.9173,35.9254,3800.0
2006-09-01 14:20:00,44.78,44.78,44.77,44.78,8500.0,35.9254,35.9254,35.9173,35.9254,8500.0
2006-09-01 14:30:00,44.78,44.78,44.76,44.76,21900.0,35.9254,35.9254,35.9093,35.9093,21900.0
2006-09-01 14:40:00,44.76,44.83,44.76,44.83,9000.0,35.9093,35.9655,35.9093,35.9655,9000.0
2006-09-01 14:50:00,44.83,44.88,44.83,44.87,12300.0,35.9655,36.0056,35.9655,35.9976,12300.0
2006-09-01 15:00:00,44.87,44.88,44.82,44.83,14800.0,35.9976,36.0056,35.9575,35.9655,14800.0
2006-09-01 15:10:00,44.81,44.84,44.79,44.81,10400.0,35.9494,35.9735,35.9334,35.9494,10400.0
2006-09-01 15:20:00,44.82,44.82,44.77,44.78,7100.0,35.9575,35.9575,35.9173,35.9254,7100.0
2006-09-01 15:30:00,44.78,44.8,44.72,44.72,22600.0,35.9254,35.9414,35.8772,35.8772,22600.0
2006-09-01 15:40:00,44.71,44.79,44.71,44.79,13900.0,35.8692,35.9334,35.8692,35.9334,13900.0
2006-09-01 15:50:00,44.78,44.82,44.75,44.82,17500.0,35.9254,35.9575,35.9013,35.9575,17500.0
2006-09-05 09:30:00,44.0,44.13,43.7,44.13,76700.0,35.2996,35.4039,35.0589,35.4039,76700.0
2006-09-05 09:40:00,44.12,44.12,43.85,43.88,34000.0,35.3959,35.3959,35.1793,35.2033,34000.0
2006-09-05 09:50:00,43.88,43.94,43.82,43.94,26100.0,35.2033,35.2515,35.1552,35.2515,26100.0
2006-09-05 10:00:00,43.94,44.0,43.89,43.99,31900.0,35.2515,35.2996,35.2114,35.2916,31900.0
2006-09-05 10:10:00,43.99,43.99,43.91,43.92,19400.0,35.2916,35.2916,35.2274,35.2354,19400.0
2006-09-05 10:20:00,43.9,43.93,43.82,43.83,31200.0,35.2194,35.2434,35.1552,35.1632,31200.0
2006-09-05 10:30:00,43.83,43.88,43.8,43.81,17300.0,35.1632,35.2033,35.1391,35.1472,17300.0
2006-09-05 10:40:00,43.81,43.84,43.78,43.83,25500.0,35.1472,35.1712,35.1231,35.1632,25500.0
2006-09-05 10:50:00,43.82,43.85,43.82,43.83,18200.0,35.1552,35.1793,35.1552,35.1632,18200.0
2006-09-05 11:00:00,43.82,43.91,43.82,43.9,14200.0,35.1552,35.2274,35.1552,35.2194,14200.0
2006-09-05 11:10:00,43.9,43.92,43.88,43.89,15900.0,35.2194,35.2354,35.2033,35.2114,15900.0
2006-09-05 11:20:00,43.89,43.89,43.83,43.85,15700.0,35.2114,35.2114,35.1632,35.1793,15700.0
2006-09-05 11:30:00,43.84,43.87,43.82,43.83,16400.0,35.1712,35.1953,35.1552,35.1632,16400.0
2006-09-05 11:40:00,43.81,43.82,43.65,43.66,39500.0,35.1472,35.1552,35.0188,35.0268,39500.0
2006-09-05 11:50:00,43.65,43.68,43.61,43.66,40800.0,35.0188,35.0429,34.9867,35.0268,40800.0
2006-09-05 12:00:00,43.66,43.66,43.57,43.64,31800.0,35.0268,35.0268,34.9546,35.0108,31800.0
2006-09-05 12:10:00,43.63,43.66,43.63,43.65,32100.0,35.0028,35.0268,35.0028,35.0188,32100.0
2006-09-05 12:20:00,43.65,43.74,43.64,43.71,16700.0,35.0188,35.091,35.0108,35.0669,16700.0
2006-09-05 12:30:00,43.71,43.71,43.61,43.61,25000.0,35.0669,35.0669,34.9867,34.9867,25000.0
2006-09-05 12:40:00,43.62,43.66,43.6,43.62,26300.0,34.9947,35.0268,34.9787,34.9947,26300.0
2006-09-05 12:50:00,43.62,43.63,43.51,43.52,24200.0,34.9947,35.0028,34.9065,34.9145,24200.0
2006-09-05 13:00:00,43.53,43.54,43.45,43.45,24900.0,34.9225,34.9306,34.8584,34.8584,24900.0
2006-09-05 13:10:00,43.44,43.51,43.44,43.5,35800.0,34.8503,34.9065,34.8503,34.8985,35800.0
2006-09-05 13:20:00,43.51,43.54,43.48,43.54,45900.0,34.9065,34.9306,34.8824,34.9306,45900.0
2006-09-05 13:30:00,43.53,43.54,43.41,43.42,32200.0,34.9225,34.9306,34.8263,34.8343,32200.0
2006-09-05 13:40:00,43.41,43.42,43.35,43.36,31000.0,34.8263,34.8343,34.7781,34.7862,31000.0
2006-09-05 13:50:00,43.36,43.36,43.2,43.27,57000.0,34.7862,34.7862,34.6578,34.7139,57000.0
2006-09-05 14:00:00,43.28,43.28,43.17,43.26,44000.0,34.722,34.722,34.6337,34.7059,44000.0
2006-09-05 14:10:00,43.27,43.32,43.25,43.29,22500.0,34.7139,34.7541,34.6979,34.73,22500.0
2006-09-05 14:20:00,43.29,43.31,43.29,43.29,28500.0,34.73,34.746,34.73,34.73,28500.0
2006-09-05 14:30:00,43.3,43.3,43.23,43.23,39900.0,34.738,34.738,34.6819,34.6819,39900.0
2006-09-05 14:40:00,43.23,43.33,43.22,43.32,47900.0,34.6819,34.7621,34.6738,34.7541,47900.0
2006-09-05 14:50:00,43.33,43.37,43.32,43.37,57800.0,34.7621,34.7942,34.7541,34.7942,57800.0
2006-09-05 15:00:00,43.37,43.37,43.09,43.09,99300.0,34.7942,34.7942,34.5695,34.5695,99300.0
2006-09-05 15:10:00,43.09,43.1,43.03,43.05,49600.0,34.5695,34.5776,34.5214,34.5374,49600.0
2006-09-05 15:20:00,43.08,43.1,43.03,43.05,52700.0,34.5615,34.5776,34.5214,34.5374,52700.0
2006-09-05 15:30:00,43.05,43.16,43.04,43.16,49400.0,34.5374,34.6257,34.5294,34.6257,49400.0
2006-09-05 15:40:00,43.16,43.24,43.15,43.22,54200.0,34.6257,34.6899,34.6177,34.6738,54200.0
2006-09-05 15:50:00,43.22,43.24,43.15,43.15,91000.0,34.6738,34.6899,34.6177,34.6177,91000.0
2006-09-06 09:30:00,42.95,42.96,42.7,42.74,57200.0,34.4572,34.4652,34.2567,34.2887,57200.0
2006-09-06 09:40:00,42.73,42.97,42.72,42.92,45100.0,34.2807,34.4733,34.2727,34.4332,45100.0
2006-09-06 09:50:00,42.93,43.0,42.81,42.98,59200.0,34.4412,34.4973,34.3449,34.4813,59200.0
2006-09-06 10:00:00,42.99,43.15,42.94,43.15,59100.0,34.4893,34.6177,34.4492,34.6177,59100.0
2006-09-06 10:10:00,43.15,43.2,43.09,43.2,26200.0,34.6177,34.6578,34.5695,34.6578,26200.0
2006-09-06 10:20:00,43.2,43.22,43.13,43.18,34100.0,34.6578,34.6738,34.6016,34.6417,34100.0
2006-09-06 10:30:00,43.17,43.18,42.99,43.12,25200.0,34.6337,34.6417,34.4893,34.5936,25200.0
2006-09-06 10:40:00,43.11,43.13,42.98,43.01,24000.0,34.5856,34.6016,34.4813,34.5054,24000.0
2006-09-06 10:50:00,43.0,43.06,42.97,43.04,22200.0,34.4973,34.5455,34.4733,34.5294,22200.0
2006-09-06 11:00:00,43.04,43.07,43.03,43.03,24800.0,34.5294,34.5535,34.5214,34.5214,24800.0
2006-09-06 11:10:00,43.03,43.03,42.95,42.99,21500.0,34.5214,34.5214,34.4572,34.4893,21500.0
2006-09-06 11:20:00,42.99,42.99,42.94,42.98,25500.0,34.4893,34.4893,34.4492,34.4813,25500.0
2006-09-06 11:30:00,42.98,42.99,42.95,42.96,18000.0,34.4813,34.4893,34.4572,34.4652,18000.0
2006-09-06 11:40:00,42.96,42.97,42.88,42.88,10700.0,34.4652,34.4733,34.4011,34.4011,10700.0
2006-09-06 11:50:00,42.89,42.9,42.83,42.83,17100.0,34.4091,34.4171,34.361,34.361,17100.0
2006-09-06 12:00:00,42.85,42.87,42.82,42.87,23500.0,34.377,34.393,34.3529,34.393,23500.0
2006-09-06 12:10:00,42.87,42.87,42.84,42.86,21300.0,34.393,34.393,34.369,34.385,21300.0
2006-09-06 12:20:00,42.86,42.93,42.86,42.93,23300.0,34.385,34.4412,34.385,34.4412,23300.0
2006-09-06 12:30:00,42.93,43.02,42.92,43.01,48700.0,34.4412,34.5134,34.4332,34.5054,48700.0
2006-09-06 12:40:00,43.01,43.1,42.99,43.1,70000.0,34.5054,34.5776,34.4893,34.5776,70000.0
2006-09-06 12:50:00,43.09,43.13,43.09,43.09,58700.0,34.5695,34.6016,34.5695,34.5695,58700.0
2006-09-06 13:00:00,43.07,43.13,43.04,43.13,63600.0,34.5535,34.6016,34.5294,34.6016,63600.0
2006-09-06 13:10:00,43.13,43.15,43.1,43.15,55700.0,34.6016,34.6177,34.5776,34.6177,55700.0
2006-09-06 13:20:00,43.14,43.17,43.14,43.15,90900.0,34.6097,34.6337,34.6097,34.6177,90900.0
2006-09-06 13:30:00,43.15,43.19,43.14,43.15,19800.0,34.6177,34.6498,34.6097,34.6177,19800.0
2006-09-06 13:40:00,43.15,43.18,43.07,43.07,26100.0,34.6177,34.6417,34.5535,34.5535,26100.0
2006-09-06 13:50:00,43.08,43.08,42.99,43.01,17600.0,34.5615,34.5615,34.4893,34.5054,17600.0
2006-09-06 14:00:00,43.02,43.08,42.98,43.08,24700.0,34.5134,34.5615,34.4813,34.5615,24700.0
2006-09-06 14:10:00,43.07,43.08,42.98,43.01,21800.0,34.5535,34.5615,34.4813,34.5054,21800.0
2006-09-06 14:20:00,43.02,43.09,43.01,43.04,16400.0,34.5134,34.5695,34.5054,34.5294,16400.0
2006-09-06 14:30:00,43.01,43.03,43.01,43.01,17900.0,34.5054,34.5214,34.5054,34.5054,17900.0
2006-09-06 14:40:00,43.01,43.02,42.93,42.94,21800.0,34.5054,34.5134,34.4412,34.4492,21800.0
2006-09-06 14:50:00,42.94,42.99,42.88,42.91,26200.0,34.4492,34.4893,34.4011,34.4251,26200.0
2006-09-06 15:00:00,42.91,42.94,42.9,42.93,25100.0,34.4251,34.4492,34.4171,34.4412,25100.0
2006-09-06 15:10:00,42.94,42.96,42.92,42.94,24800.0,34.4492,34.4652,34.4332,34.4492,24800.0
2006-09-06 15:20:00,42.93,42.98,42.93,42.94,21900.0,34.4412,34.4813,34.4412,34.4492,21900.0
2006-09-06 15:30:00,42.94,42.94,42.87,42.88,29100.0,34.4492,34.4492,34.393,34.4011,29100.0
2006-09-06 15:40:00,42.88,42.88,42.74,42.8,45000.0,34.4011,34.4011,34.2887,34.3369,45000.0
2006-09-06 15:50:00,42.8,42.92,42.79,42.91,52800.0,34.3369,34.4332,34.3289,34.4251,52800.0
2006-09-07 09:30:00,42.92,42.92,42.57,42.57,45900.0,34.4332,34.4332,34.1524,34.1524,45900.0
2006-09-07 09:40:00,42.52,42.78,42.52,42.59,16900.0,34.1122,34.3208,34.1122,34.1684,16900.0
2006-09-07 09:50:00,42.59,42.75,42.58,42.75,14300.0,34.1684,34.2968,34.1604,34.2968,14300.0
2006-09-07 10:00:00,42.74,42.78,42.46,42.53,26000.0,34.2887,34.3208,34.0641,34.1203,26000.0
2006-09-07 10:10:00,42.53,42.53,42.37,42.37,20400.0,34.1203,34.1203,33.9919,33.9919,20400.0
2006-09-07 10:20:00,42.38,42.41,42.31,42.4,34900.0,33.9999,34.024,33.9438,34.016,34900.0
2006-09-07 10:30:00,42.42,42.45,42.34,42.34,32000.0,34.032,34.0561,33.9678,33.9678,32000.0
2006-09-07 10:40:00,42.34,42.35,42.12,42.13,39600.0,33.9678,33.9759,33.7913,33.7994,39600.0
2006-09-07 10:50:00,42.13,42.18,42.07,42.16,46900.0,33.7994,33.8395,33.7512,33.8234,46900.0
2006-09-07 11:00:00,42.17,42.33,42.16,42.28,26600.0,33.8315,33.9598,33.8234,33.9197,26600.0
2006-09-07 11:10:00,42.28,42.28,42.18,42.19,51900.0,33.9197,33.9197,33.8395,33.8475,51900.0
2006-09-07 11:20:00,42.2,42.24,42.19,42.23,18500.0,33.8555,33.8876,33.8475,33.8796,18500.0
2006-09-07 11:30:00,42.23,42.33,42.22,42.31,27300.0,33.8796,33.9598,33.8716,33.9438,27300.0
2006-09-07 11:40:00,42.3,42.31,42.29,42.31,19400.0,33.9358,33.9438,33.9277,33.9438,19400.0
2006-09-07 11:50:00,42.31,42.35,42.3,42.31,26900.0,33.9438,33.9759,33.9358,33.9438,26900.0
2006-09-07 12:00:00,42.31,42.39,42.29,42.34,39600.0,33.9438,34.008,33.9277,33.9678,39600.0
2006-09-07 12:10:00,42.33,42.34,42.24,42.25,32000.0,33.9598,33.9678,33.8876,33.8956,32000.0
2006-09-07 12:20:00,42.25,42.25,42.24,42.24,20900.0,33.8956,33.8956,33.8876,33.8876,20900.0
2006-09-07 12:30:00,42.25,42.25,42.22,42.23,29900.0,33.8956,33.8956,33.8716,33.8796,29900.0
2006-09-07 12:40:00,42.22,42.23,42.07,42.07,31100.0,33.8716,33.8796,33.7512,33.7512,31100.0
2006-09-07 12:50:00,42.08,42.11,42.07,42.07,43600.0,33.7593,33.7833,33.7512,33.7512,43600.0
2006-09-07 13:00:00,42.07,42.07,42.0,42.01,24600.0,33.7512,33.7512,33.6951,33.7031,24600.0
2006-09-07 13:10:00,42.02,42.06,42.01,42.06,32900.0,33.7111,33.7432,33.7031,33.7432,32900.0
2006-09-07 13:20:00,42.06,42.06,41.89,41.96,45800.0,33.7432,33.7432,33.6068,33.663,45800.0
2006-09-07 13:30:00,41.96,42.09,41.89,41.98,49600.0,33.663,33.7673,33.6068,33.679,49600.0
2006-09-07 13:40:00,41.98,42.11,41.95,42.05,37800.0,33.679,33.7833,33.655,33.7352,37800.0
2006-09-07 13:50:00,42.04,42.05,41.98,42.0,35400.0,33.7272,33.7352,33.679,33.6951,35400.0
2006-09-07 14:00:00,41.99,42.0,41.91,41.98,42500.0,33.687,33.6951,33.6229,33.679,42500.0
2006-09-07 14:10:00,41.98,42.01,41.92,41.94,31600.0,33.679,33.7031,33.6309,33.6469,31600.0
2006-09-07 14:20:00,41.93,42.05,41.93,42.02,35900.0,33.6389,33.7352,33.6389,33.7111,35900.0
2006-09-07 14:30:00,42.01,42.01,41.98,41.99,35600.0,33.7031,33.7031,33.679,33.687,35600.0
2006-09-07 14:40:00,42.0,42.0,41.93,41.95,28500.0,33.6951,33.6951,33.6389,33.655,28500.0
2006-09-07 14:50:00,41.94,41.99,41.92,41.98,33600.0,33.6469,33.687,33.6309,33.679,33600.0
2006-09-07 15:00:00,41.96,41.99,41.8,41.81,35200.0,33.663,33.687,33.5346,33.5426,35200.0
2006-09-07 15:10:00,41.8,41.81,41.65,41.79,69200.0,33.5346,33.5426,33.4143,33.5266,69200.0
2006-09-07 15:20:00,41.78,41.9,41.77,41.89,41800.0,33.5186,33.6148,33.5106,33.6068,41800.0
2006-09-07 15:30:00,41.88,41.88,41.7,41.71,52300.0,33.5988,33.5988,33.4544,33.4624,52300.0
2006-09-07 15:40:00,41.73,41.85,41.72,41.8,58400.0,33.4785,33.5747,33.4704,33.5346,58400.0
2006-09-07 15:50:00,41.8,41.81,41.69,41.73,106700.0,33.5346,33.5426,33.4464,33.4785,106700.0
2006-09-08 09:30:00,41.73,41.98,41.67,41.98,51800.0,33.4785,33.679,33.4303,33.679,51800.0
2006-09-08 09:40:00,41.98,42.05,41.76,41.76,31800.0,33.679,33.7352,33.5025,33.5025,31800.0
2006-09-08 09:50:00,41.76,41.8,41.66,41.66,37500.0,33.5025,33.5346,33.4223,33.4223,37500.0
2006-09-08 10:00:00,41.67,41.95,41.66,41.89,30400.0,33.4303,33.655,33.4223,33.6068,30400.0
2006-09-08 10:10:00,41.9,42.01,41.89,41.96,25600.0,33.6148,33.7031,33.6068,33.663,25600.0
2006-09-08 10:20:00,41.96,41.96,41.85,41.85,51000.0,33.663,33.663,33.5747,33.5747,51000.0
2006-09-08 10:30:00,41.86,42.07,41.84,42.07,45300.0,33.5828,33.7512,33.5667,33.7512,45300.0
2006-09-08 10:40:00,42.06,42.24,42.06,42.24,76400.0,33.7432,33.8876,33.7432,33.8876,76400.0
2006-09-08 10:50:00,42.24,42.49,42.24,42.49,50800.0,33.8876,34.0882,33.8876,34.0882,50800.0
2006-09-08 11:00:00,42.49,42.55,42.45,42.54,22600.0,34.0882,34.1363,34.0561,34.1283,22600.0
2006-09-08 11:10:00,42.53,42.54,42.46,42.48,55400.0,34.1203,34.1283,34.0641,34.0802,55400.0
2006-09-08 11:20:00,42.48,42.49,42.41,42.42,8700.0,34.0802,34.0882,34.024,34.032,8700.0
2006-09-08 11:30:00,42.42,42.42,42.23,42.24,10800.0,34.032,34.032,33.8796,33.8876,10800.0
2006-09-08 11:40:00,42.24,42.33,42.23,42.33,21300.0,33.8876,33.9598,33.8796,33.9598,21300.0
2006-09-08 11:50:00,42.34,42.4,42.34,42.39,10000.0,33.9678,34.016,33.9678,34.008,10000.0
2006-09-08 12:00:00,42.39,42.39,42.22,42.32,18500.0,34.008,34.008,33.8716,33.9518,18500.0
2006-09-08 12:10:00,42.32,42.32,42.31,42.32,5800.0,33.9518,33.9518,33.9438,33.9518,5800.0
2006-09-08 12:20:00,42.31,42.32,42.29,42.29,3700.0,33.9438,33.9518,33.9277,33.9277,3700.0
2006-09-08 12:30:00,42.3,42.3,42.19,42.21,23500.0,33.9358,33.9358,33.8475,33.8635,23500.0
2006-09-08 12:40:00,42.22,42.22,42.14,42.17,17600.0,33.8716,33.8716,33.8074,33.8315,17600.0
2006-09-08 12:50:00,42.17,42.18,42.13,42.14,21400.0,33.8315,33.8395,33.7994,33.8074,21400.0
2006-09-08 13:00:00,42.14,42.14,42.13,42.14,22400.0,33.8074,33.8074,33.7994,33.8074,22400.0
2006-09-08 13:10:00,42.14,42.21,42.13,42.21,7000.0,33.8074,33.8635,33.7994,33.8635,7000.0
2006-09-08 13:20:00,42.21,42.41,42.21,42.41,10900.0,33.8635,34.024,33.8635,34.024,10900.0
2006-09-08 13:30:00,42.39,42.47,42.37,42.47,19700.0,34.008,34.0721,33.9919,34.0721,19700.0
2006-09-08 13:40:00,42.47,42.47,42.39,42.39,15700.0,34.0721,34.0721,34.008,34.008,15700.0
2006-09-08 13:50:00,42.39,42.4,42.26,42.31,75000.0,34.008,34.016,33.9037,33.9438,75000.0
2006-09-08 14:00:00,42.31,42.34,42.02,42.03,60200.0,33.9438,33.9678,33.7111,33.7191,60200.0
2006-09-08 14:10:00,42.02,42.05,42.01,42.02,36100.0,33.7111,33.7352,33.7031,33.7111,36100.0
2006-09-08 14:20:00,42.02,42.1,42.01,42.09,24500.0,33.7111,33.7753,33.7031,33.7673,24500.0
2006-09-08 14:30:00,42.09,42.1,42.06,42.09,21900.0,33.7673,33.7753,33.7432,33.7673,21900.0
2006-09-08 14:40:00,42.09,42.12,42.08,42.11,29500.0,33.7673,33.7913,33.7593,33.7833,29500.0
2006-09-08 14:50:00,42.12,42.2,42.09,42.2,24400.0,33.7913,33.8555,33.7673,33.8555,24400.0
2006-09-08 15:00:00,42.2,42.23,42.19,42.21,39600.0,33.8555,33.8796,33.8475,33.8635,39600.0
2006-09-08 15:10:00,42.22,42.33,42.22,42.27,24200.0,33.8716,33.9598,33.8716,33.9117,24200.0
2006-09-08 15:20:00,42.27,42.27,42.13,42.14,23800.0,33.9117,33.9117,33.7994,33.8074,23800.0
2006-09-08 15:30:00,42.14,42.22,42.07,42.22,26100.0,33.8074,33.8716,33.7512,33.8716,26100.0
2006-09-08 15:40:00,42.22,42.25,42.21,42.21,31300.0,33.8716,33.8956,33.8635,33.8635,31300.0
2006-09-08 15:50:00,42.22,42.22,42.16,42.16,28400.0,33.8716,33.8716,33.8234,33.8234,28400.0
2006-09-11 09:30:00,42.0,42.0,41.66,41.66,40300.0,33.6951,33.6951,33.4223,33.4223,40300.0
2006-09-11 09:40:00,41.65,41.65,41.31,41.32,57300.0,33.4143,33.4143,33.1415,33.1495,57300.0
2006-09-11 09:50:00,41.29,41.44,40.9,40.92,60500.0,33.1255,33.2458,32.8126,32.8286,60500.0
2006-09-11 10:00:00,40.92,40.93,40.71,40.72,75900.0,32.8286,32.8367,32.6602,32.6682,75900.0
2006-09-11 10:10:00,40.7,40.71,39.89,40.08,118200.0,32.6521,32.6602,32.0023,32.1547,118200.0
2006-09-11 10:20:00,40.23,40.39,40.09,40.37,78500.0,32.2751,32.4034,32.1627,32.3874,78500.0
2006-09-11 10:30:00,40.37,40.44,40.25,40.26,69400.0,32.3874,32.4435,32.2911,32.2991,69400.0
2006-09-11 10:40:00,40.24,40.29,40.24,40.24,57700.0,32.2831,32.3232,32.2831,32.2831,57700.0
2006-09-11 10:50:00,40.25,40.54,40.24,40.53,56800.0,32.2911,32.5238,32.2831,32.5157,56800.0
2006-09-11 11:00:00,40.54,40.95,40.54,40.87,91100.0,32.5238,32.8527,32.5238,32.7885,91100.0
2006-09-11 11:10:00,40.93,41.04,40.88,40.96,50000.0,32.8367,32.9249,32.7965,32.8607,50000.0
2006-09-11 11:20:00,40.97,41.09,40.97,41.03,87200.0,32.8687,32.965,32.8687,32.9169,87200.0
2006-09-11 11:30:00,41.03,41.19,41.02,41.04,111100.0,32.9169,33.0452,32.9089,32.9249,111100.0
2006-09-11 11:40:00,41.04,41.17,41.03,41.16,67200.0,32.9249,33.0292,32.9169,33.0212,67200.0
2006-09-11 11:50:00,41.16,41.27,41.16,41.19,68700.0,33.0212,33.1094,33.0212,33.0452,68700.0
2006-09-11 12:00:00,41.2,41.53,41.2,41.47,55700.0,33.0533,33.318,33.0533,33.2699,55700.0
2006-09-11 12:10:00,41.47,41.65,41.13,41.25,88100.0,33.2699,33.4143,32.9971,33.0934,88100.0
2006-09-11 12:20:00,41.23,41.25,41.07,41.14,49700.0,33.0773,33.0934,32.949,33.0051,49700.0
2006-09-11 12:30:00,41.14,41.14,40.98,41.02,34900.0,33.0051,33.0051,32.8768,32.9089,34900.0
2006-09-11 12:40:00,41.04,41.11,41.04,41.11,13700.0,32.9249,32.9811,32.9249,32.9811,13700.0
2006-09-11 12:50:00,41.09,41.19,41.02,41.02,14900.0,32.965,33.0452,32.9089,32.9089,14900.0
2006-09-11 13:00:00,41.03,41.16,41.03,41.16,22700.0,32.9169,33.0212,32.9169,33.0212,22700.0
2006-09-11 13:10:00,41.17,41.2,41.08,41.18,21500.0,33.0292,33.0533,32.957,33.0372,21500.0
2006-09-11 13:20:00,41.18,41.19,41.04,41.08,26500.0,33.0372,33.0452,32.9249,32.957,26500.0
2006-09-11 13:30:00,41.08,41.1,41.01,41.1,23000.0,32.957,32.973,32.9008,32.973,23000.0
2006-09-11 13:40:00,41.12,41.13,41.0,41.02,33400.0,32.9891,32.9971,32.8928,32.9089,33400.0
2006-09-11 13:50:00,41.02,41.09,40.97,40.98,23600.0,32.9089,32.965,32.8687,32.8768,23600.0
2006-09-11 14:00:00,40.98,41.08,40.93,41.04,17900.0,32.8768,32.957,32.8367,32.9249,17900.0
2006-09-11 14:10:00,41.07,41.11,41.01,41.02,18600.0,32.949,32.9811,32.9008,32.9089,18600.0
2006-09-11 14:20:00,41.02,41.02,41.0,41.0,18000.0,32.9089,32.9089,32.8928,32.8928,18000.0
2006-09-11 14:30:00,41.0,41.07,40.93,40.98,18400.0,32.8928,32.949,32.8367,32.8768,18400.0
2006-09-11 14:40:00,40.98,41.03,40.93,41.03,29200.0,32.8768,32.9169,32.8367,32.9169,29200.0
2006-09-11 14:50:00,41.02,41.03,41.0,41.01,17500.0,32.9089,32.9169,32.8928,32.9008,17500.0
2006-09-11 15:00:00,41.01,41.02,40.79,40.79,38000.0,32.9008,32.9089,32.7243,32.7243,38000.0
2006-09-11 15:10:00,40.8,40.9,40.68,40.8,44300.0,32.7324,32.8126,32.6361,32.7324,44300.0
2006-09-11 15:20:00,40.8,40.8,40.65,40.78,64100.0,32.7324,32.7324,32.612,32.7163,64100.0
2006-09-11 15:30:00,40.78,40.91,40.77,40.83,50600.0,32.7163,32.8206,32.7083,32.7564,50600.0
2006-09-11 15:40:00,40.84,40.98,40.79,40.98,55100.0,32.7644,32.8768,32.7243,32.8768,55100.0
2006-09-11 15:50:00,40.97,40.97,40.78,40.86,77900.0,32.8687,32.8687,32.7163,32.7805,77900.0
2006-09-12 09:30:00,40.87,41.38,40.87,41.09,30300.0,32.7885,33.1977,32.7885,32.965,30300.0
2006-09-12 09:40:00,41.09,41.37,41.08,41.25,28800.0,32.965,33.1896,32.957,33.0934,28800.0
2006-09-12 09:50:00,41.21,41.37,41.21,41.31,28600.0,33.0613,33.1896,33.0613,33.1415,28600.0
2006-09-12 10:00:00,41.32,41.53,41.31,41.33,26600.0,33.1495,33.318,33.1415,33.1576,26600.0
2006-09-12 10:10:00,41.32,41.33,41.19,41.32,35400.0,33.1495,33.1576,33.0452,33.1495,35400.0
2006-09-12 10:20:00,41.29,41.37,41.29,41.34,15800.0,33.1255,33.1896,33.1255,33.1656,15800.0
2006-09-12 10:30:00,41.34,41.52,41.34,41.43,32000.0,33.1656,33.31,33.1656,33.2378,32000.0
2006-09-12 10:40:00,41.43,41.53,41.41,41.48,16000.0,33.2378,33.318,33.2217,33.2779,16000.0
2006-09-12 10:50:00,41.49,41.53,41.37,41.42,16800.0,33.2859,33.318,33.1896,33.2298,16800.0
2006-09-12 11:00:00,41.43,41.61,41.43,41.54,24900.0,33.2378,33.3822,33.2378,33.326,24900.0
2006-09-12 11:10:00,41.55,41.61,41.55,41.6,10200.0,33.3341,33.3822,33.3341,33.3742,10200.0
2006-09-12 11:20:00,41.6,41.61,41.57,41.59,13400.0,33.3742,33.3822,33.3501,33.3661,13400.0
2006-09-12 11:30:00,41.59,41.62,41.57,41.6,14400.0,33.3661,33.3902,33.3501,33.3742,14400.0
2006-09-12 11:40:00,41.59,41.59,41.45,41.46,14400.0,33.3661,33.3661,33.2538,33.2619,14400.0
2006-09-12 11:50:00,41.46,41.55,41.46,41.55,21400.0,33.2619,33.3341,33.2619,33.3341,21400.0
2006-09-12 12:00:00,41.54,41.58,41.49,41.55,7500.0,33.326,33.3581,33.2859,33.3341,7500.0
2006-09-12 12:10:00,41.56,41.58,41.55,41.55,10000.0,33.3421,33.3581,33.3341,33.3341,10000.0
2006-09-12 12:20:00,41.56,41.58,41.54,41.57,13300.0,33.3421,33.3581,33.326,33.3501,13300.0
2006-09-12 12:30:00,41.56,41.57,41.53,41.54,10800.0,33.3421,33.3501,33.318,33.326,10800.0
2006-09-12 12:40:00,41.55,41.56,41.54,41.56,10000.0,33.3341,33.3421,33.326,33.3421,10000.0
2006-09-12 12:50:00,41.59,41.75,41.56,41.75,57500.0,33.3661,33.4945,33.3421,33.4945,57500.0
2006-09-12 13:00:00,41.76,41.77,41.66,41.67,20900.0,33.5025,33.5106,33.4223,33.4303,20900.0
2006-09-12 13:10:00,41.67,41.74,41.67,41.68,16600.0,33.4303,33.4865,33.4303,33.4383,16600.0
2006-09-12 13:20:00,41.67,41.69,41.64,41.66,9900.0,33.4303,33.4464,33.4063,33.4223,9900.0
2006-09-12 13:30:00,41.66,41.76,41.65,41.74,15900.0,33.4223,33.5025,33.4143,33.4865,15900.0
2006-09-12 13:40:00,41.75,41.82,41.74,41.81,18400.0,33.4945,33.5507,33.4865,33.5426,18400.0
2006-09-12 13:50:00,41.82,41.82,41.75,41.8,15900.0,33.5507,33.5507,33.4945,33.5346,15900.0
2006-09-12 14:00:00,41.81,41.81,41.73,41.74,14700.0,33.5426,33.5426,33.4785,33.4865,14700.0
2006-09-12 14:10:00,41.75,41.77,41.74,41.77,14600.0,33.4945,33.5106,33.4865,33.5106,14600.0
2006-09-12 14:20:00,41.79,41.81,41.75,41.81,17300.0,33.5266,33.5426,33.4945,33.5426,17300.0
2006-09-12 14:30:00,41.8,41.85,41.79,41.81,16200.0,33.5346,33.5747,33.5266,33.5426,16200.0
2006-09-12 14:40:00,41.81,41.94,41.8,41.92,29900.0,33.5426,33.6469,33.5346,33.6309,29900.0
2006-09-12 14:50:00,41.93,42.1,41.93,42.01,24500.0,33.6389,33.7753,33.6389,33.7031,24500.0
2006-09-12 15:00:00,42.02,42.05,41.98,42.04,37900.0,33.7111,33.7352,33.679,33.7272,37900.0
2006-09-12 15:10:00,42.04,42.09,42.01,42.08,51500.0,33.7272,33.7673,33.7031,33.7593,51500.0
2006-09-12 15:20:00,42.1,42.22,42.09,42.21,80600.0,33.7753,33.8716,33.7673,33.8635,80600.0
2006-09-12 15:30:00,42.21,42.3,42.21,42.29,91000.0,33.8635,33.9358,33.8635,33.9277,91000.0
2006-09-12 15:40:00,42.29,42.3,42.22,42.22,53400.0,33.9277,33.9358,33.8716,33.8716,53400.0
2006-09-12 15:50:00,42.23,42.23,42.04,42.15,70700.0,33.8796,33.8796,33.7272,33.8154,70700.0
2006-09-13 09:30:00,41.83,42.1,41.83,42.03,24100.0,33.5587,33.7753,33.5587,33.7191,24100.0
2006-09-13 09:40:00,42.01,42.18,42.0,42.04,18000.0,33.7031,33.8395,33.6951,33.7272,18000.0
2006-09-13 09:50:00,42.06,42.06,42.0,42.0,19100.0,33.7432,33.7432,33.6951,33.6951,19100.0
2006-09-13 10:00:00,42.0,42.04,42.0,42.01,14300.0,33.6951,33.7272,33.6951,33.7031,14300.0
2006-09-13 10:10:00,42.01,42.04,42.0,42.01,17100.0,33.7031,33.7272,33.6951,33.7031,17100.0
2006-09-13 10:20:00,42.0,42.03,42.0,42.0,17800.0,33.6951,33.7191,33.6951,33.6951,17800.0
2006-09-13 10:30:00,42.01,42.06,41.86,42.06,31300.0,33.7031,33.7432,33.5828,33.7432,31300.0
2006-09-13 10:40:00,42.03,42.08,42.0,42.08,17200.0,33.7191,33.7593,33.6951,33.7593,17200.0
2006-09-13 10:50:00,42.05,42.05,42.0,42.0,12100.0,33.7352,33.7352,33.6951,33.6951,12100.0
2006-09-13 11:00:00,42.01,42.03,42.0,42.01,13200.0,33.7031,33.7191,33.6951,33.7031,13200.0
2006-09-13 11:10:00,42.01,42.05,42.0,42.01,14300.0,33.7031,33.7352,33.6951,33.7031,14300.0
2006-09-13 11:20:00,42.01,42.05,41.97,41.98,40600.0,33.7031,33.7352,33.671,33.679,40600.0
2006-09-13 11:30:00,41.98,42.07,41.95,42.04,16900.0,33.679,33.7512,33.655,33.7272,16900.0
2006-09-13 11:40:00,42.04,42.07,41.94,42.07,17300.0,33.7272,33.7512,33.6469,33.7512,17300.0
2006-09-13 11:50:00,42.07,42.09,41.97,41.98,15700.0,33.7512,33.7673,33.671,33.679,15700.0
2006-09-13 12:00:00,41.98,42.1,41.86,42.1,22800.0,33.679,33.7753,33.5828,33.7753,22800.0
2006-09-13 12:10:00,42.1,42.24,42.05,42.23,31000.0,33.7753,33.8876,33.7352,33.8796,31000.0
2006-09-13 12:20:00,42.26,42.27,42.11,42.15,24400.0,33.9037,33.9117,33.7833,33.8154,24400.0
2006-09-13 12:30:00,42.13,42.15,42.05,42.14,20300.0,33.7994,33.8154,33.7352,33.8074,20300.0
2006-09-13 12:40:00,42.15,42.18,42.09,42.1,12700.0,33.8154,33.8395,33.7673,33.7753,12700.0
2006-09-13 12:50:00,42.1,42.12,41.98,41.98,11300.0,33.7753,33.7913,33.679,33.679,11300.0
2006-09-13 13:00:00,41.98,42.14,41.98,42.1,11400.0,33.679,33.8074,33.679,33.7753,11400.0
2006-09-13 13:10:00,42.09,42.1,42.03,42.03,21300.0,33.7673,33.7753,33.7191,33.7191,21300.0
2006-09-13 13:20:00,42.03,42.04,41.97,42.01,27000.0,33.7191,33.7272,33.671,33.7031,27000.0
2006-09-13 13:30:00,41.99,42.12,41.98,42.06,24100.0,33.687,33.7913,33.679,33.7432,24100.0
2006-09-13 13:40:00,42.06,42.16,42.06,42.15,25400.0,33.7432,33.8234,33.7432,33.8154,25400.0
2006-09-13 13:50:00,42.15,42.2,42.08,42.1,15000.0,33.8154,33.8555,33.7593,33.7753,15000.0
2006-09-13 14:00:00,42.11,42.13,42.04,42.04,17400.0,33.7833,33.7994,33.7272,33.7272,17400.0
2006-09-13 14:10:00,42.05,42.1,42.0,42.05,17700.0,33.7352,33.7753,33.6951,33.7352,17700.0
2006-09-13 14:20:00,42.04,42.04,41.95,41.96,13500.0,33.7272,33.7272,33.655,33.663,13500.0
2006-09-13 14:30:00,41.96,42.03,41.95,41.97,30800.0,33.663,33.7191,33.655,33.671,30800.0
2006-09-13 14:40:00,41.99,42.09,41.98,42.03,14800.0,33.687,33.7673,33.679,33.7191,14800.0
2006-09-13 14:50:00,42.03,42.16,41.99,42.15,19100.0,33.7191,33.8234,33.687,33.8154,19100.0
2006-09-13 15:00:00,42.13,42.13,41.9,41.9,17100.0,33.7994,33.7994,33.6148,33.6148,17100.0
2006-09-13 15:10:00,41.9,41.9,41.77,41.83,29200.0,33.6148,33.6148,33.5106,33.5587,29200.0
2006-09-13 15:20:00,41.84,41.93,41.83,41.93,17400.0,33.5667,33.6389,33.5587,33.6389,17400.0
2006-09-13 15:30:00,41.92,42.0,41.91,41.99,20300.0,33.6309,33.6951,33.6229,33.687,20300.0
2006-09-13 15:40:00,41.99,42.0,41.85,41.95,31700.0,33.687,33.6951,33.5747,33.655,31700.0
2006-09-13 15:50:00,41.94,41.97,41.9,41.91,37400.0,33.6469,33.671,33.6148,33.6229,37400.0
2006-09-14 09:30:00,41.98,42.13,41.98,41.99,21000.0,33.679,33.7994,33.679,33.687,21000.0
2006-09-14 09:40:00,41.97,42.01,41.92,41.99,9800.0,33.671,33.7031,33.6309,33.687,9800.0
2006-09-14 09:50:00,42.0,42.1,41.95,41.96,11300.0,33.6951,33.7753,33.655,33.663,11300.0
2006-09-14 10:00:00,41.96,41.96,41.85,41.85,9000.0,33.663,33.663,33.5747,33.5747,9000.0
2006-09-14 10:10:00,41.85,42.03,41.76,41.97,19000.0,33.5747,33.7191,33.5025,33.671,19000.0
2006-09-14 10:20:00,41.96,42.0,41.89,41.96,17300.0,33.663,33.6951,33.6068,33.663,17300.0
2006-09-14 10:30:00,41.97,42.06,41.94,41.95,12500.0,33.671,33.7432,33.6469,33.655,12500.0
2006-09-14 10:40:00,41.92,42.06,41.83,41.94,25900.0,33.6309,33.7432,33.5587,33.6469,25900.0
2006-09-14 10:50:00,41.89,41.97,41.89,41.96,8900.0,33.6068,33.671,33.6068,33.663,8900.0
2006-09-14 11:00:00,41.96,42.02,41.95,42.0,13800.0,33.663,33.7111,33.655,33.6951,13800.0
2006-09-14 11:10:00,42.0,42.05,41.99,42.02,11500.0,33.6951,33.7352,33.687,33.7111,11500.0
2006-09-14 11:20:00,42.03,42.08,42.01,42.03,9000.0,33.7191,33.7593,33.7031,33.7191,9000.0
2006-09-14 11:30:00,42.02,42.04,41.98,41.99,12100.0,33.7111,33.7272,33.679,33.687,12100.0
2006-09-14 11:40:00,42.0,42.03,41.99,42.0,11800.0,33.6951,33.7191,33.687,33.6951,11800.0
2006-09-14 11:50:00,42.0,42.02,41.99,42.0,11800.0,33.6951,33.7111,33.687,33.6951,11800.0
2006-09-14 12:00:00,42.0,42.02,41.97,42.0,14400.0,33.6951,33.7111,33.671,33.6951,14400.0
2006-09-14 12:10:00,42.0,42.1,42.0,42.1,11700.0,33.6951,33.7753,33.6951,33.7753,11700.0
2006-09-14 12:20:00,42.08,42.13,42.04,42.1,14100.0,33.7593,33.7994,33.7272,33.7753,14100.0
2006-09-14 12:30:00,42.1,42.13,42.07,42.13,10800.0,33.7753,33.7994,33.7512,33.7994,10800.0
2006-09-14 12:40:00,42.14,42.33,42.14,42.29,29700.0,33.8074,33.9598,33.8074,33.9277,29700.0
2006-09-14 12:50:00,42.31,42.31,42.24,42.31,8600.0,33.9438,33.9438,33.8876,33.9438,8600.0
2006-09-14 13:00:00,42.31,42.31,42.23,42.23,11300.0,33.9438,33.9438,33.8796,33.8796,11300.0
2006-09-14 13:10:00,42.21,42.25,42.21,42.25,9900.0,33.8635,33.8956,33.8635,33.8956,9900.0
2006-09-14 13:20:00,42.25,42.36,42.25,42.35,20400.0,33.8956,33.9839,33.8956,33.9759,20400.0
2006-09-14 13:30:00,42.35,42.38,42.29,42.31,16900.0,33.9759,33.9999,33.9277,33.9438,16900.0
2006-09-14 13:40:00,42.31,42.35,42.3,42.33,11400.0,33.9438,33.9759,33.9358,33.9598,11400.0
2006-09-14 13:50:00,42.33,42.38,42.32,42.33,9800.0,33.9598,33.9999,33.9518,33.9598,9800.0
2006-09-14 14:00:00,42.34,42.34,42.14,42.14,21500.0,33.9678,33.9678,33.8074,33.8074,21500.0
2006-09-14 14:10:00,42.13,42.2,42.11,42.13,21500.0,33.7994,33.8555,33.7833,33.7994,21500.0
2006-09-14 14:20:00,42.13,42.14,42.1,42.11,13700.0,33.7994,33.8074,33.7753,33.7833,13700.0
2006-09-14 14:30:00,42.11,42.18,42.06,42.07,15700.0,33.7833,33.8395,33.7432,33.7512,15700.0
2006-09-14 14:40:00,42.07,42.08,42.0,42.05,20100.0,33.7512,33.7593,33.6951,33.7352,20100.0
2006-09-14 14:50:00,42.04,42.15,42.04,42.13,17500.0,33.7272,33.8154,33.7272,33.7994,17500.0
2006-09-14 15:00:00,42.14,42.14,42.06,42.09,17100.0,33.8074,33.8074,33.7432,33.7673,17100.0
2006-09-14 15:10:00,42.09,42.15,42.04,42.12,31100.0,33.7673,33.8154,33.7272,33.7913,31100.0
2006-09-14 15:20:00,42.12,42.15,42.05,42.05,13200.0,33.7913,33.8154,33.7352,33.7352,13200.0
2006-09-14 15:30:00,42.06,42.09,42.03,42.05,21700.0,33.7432,33.7673,33.7191,33.7352,21700.0
2006-09-14 15:40:00,42.05,42.19,42.05,42.08,49100.0,33.7352,33.8475,33.7352,33.7593,49100.0
2006-09-14 15:50:00,42.07,42.15,42.06,42.11,37800.0,33.7512,33.8154,33.7432,33.7833,37800.0
2006-09-15 09:30:00,42.26,42.3,42.1,42.18,137900.0,33.9844,34.0166,33.8558,33.9201,137900.0
2006-09-15 09:40:00,42.15,42.4,42.15,42.4,12000.0,33.896,34.097,33.896,34.097,12000.0
2006-09-15 09:50:00,42.39,42.45,42.27,42.3,13800.0,34.089,34.1372,33.9925,34.0166,13800.0
2006-09-15 10:00:00,42.28,42.37,42.18,42.3,15100.0,34.0005,34.0729,33.9201,34.0166,15100.0
2006-09-15 10:10:00,42.31,42.5,42.31,42.44,15600.0,34.0246,34.1774,34.0246,34.1292,15600.0
2006-09-15 10:20:00,42.43,42.5,42.37,42.48,14200.0,34.1211,34.1774,34.0729,34.1613,14200.0
2006-09-15 10:30:00,42.48,42.48,42.39,42.46,26400.0,34.1613,34.1613,34.089,34.1453,26400.0
2006-09-15 10:40:00,42.44,42.48,42.4,42.44,18400.0,34.1292,34.1613,34.097,34.1292,18400.0
2006-09-15 10:50:00,42.43,42.48,42.42,42.46,14200.0,34.1211,34.1613,34.1131,34.1453,14200.0
2006-09-15 11:00:00,42.45,42.49,42.44,42.44,23100.0,34.1372,34.1694,34.1292,34.1292,23100.0
2006-09-15 11:10:00,42.44,42.47,42.44,42.44,22100.0,34.1292,34.1533,34.1292,34.1292,22100.0
2006-09-15 11:20:00,42.44,42.49,42.44,42.48,13200.0,34.1292,34.1694,34.1292,34.1613,13200.0
2006-09-15 11:30:00,42.47,42.49,42.47,42.48,11600.0,34.1533,34.1694,34.1533,34.1613,11600.0
2006-09-15 11:40:00,42.48,42.6,42.46,42.58,32400.0,34.1613,34.2578,34.1453,34.2418,32400.0
2006-09-15 11:50:00,42.57,42.6,42.56,42.58,9800.0,34.2337,34.2578,34.2257,34.2418,9800.0
2006-09-15 12:00:00,42.58,42.61,42.58,42.59,20900.0,34.2418,34.2659,34.2418,34.2498,20900.0
2006-09-15 12:10:00,42.59,42.66,42.58,42.64,25100.0,34.2498,34.3061,34.2418,34.29,25100.0
2006-09-15 12:20:00,42.63,42.65,42.63,42.64,11700.0,34.282,34.2981,34.282,34.29,11700.0
2006-09-15 12:30:00,42.64,42.65,42.57,42.57,23500.0,34.29,34.2981,34.2337,34.2337,23500.0
2006-09-15 12:40:00,42.57,42.61,42.55,42.56,18900.0,34.2337,34.2659,34.2176,34.2257,18900.0
2006-09-15 12:50:00,42.55,42.57,42.5,42.51,13700.0,34.2176,34.2337,34.1774,34.1855,13700.0
2006-09-15 13:00:00,42.49,42.53,42.46,42.53,15400.0,34.1694,34.2015,34.1453,34.2015,15400.0
2006-09-15 13:10:00,42.53,42.53,42.46,42.51,38100.0,34.2015,34.2015,34.1453,34.1855,38100.0
2006-09-15 13:20:00,42.5,42.5,42.34,42.38,29700.0,34.1774,34.1774,34.0488,34.0809,29700.0
2006-09-15 13:30:00,42.39,42.43,42.37,42.41,11200.0,34.089,34.1211,34.0729,34.105,11200.0
2006-09-15 13:40:00,42.41,42.46,42.4,42.42,17200.0,34.105,34.1453,34.097,34.1131,17200.0
2006-09-15 13:50:00,42.44,42.45,42.4,42.41,9900.0,34.1292,34.1372,34.097,34.105,9900.0
2006-09-15 14:00:00,42.41,42.44,42.38,42.38,15800.0,34.105,34.1292,34.0809,34.0809,15800.0
2006-09-15 14:10:00,42.39,42.4,42.36,42.37,18400.0,34.089,34.097,34.0648,34.0729,18400.0
2006-09-15 14:20:00,42.36,42.37,42.35,42.35,11400.0,34.0648,34.0729,34.0568,34.0568,11400.0
2006-09-15 14:30:00,42.35,42.35,42.28,42.28,27100.0,34.0568,34.0568,34.0005,34.0005,27100.0
2006-09-15 14:40:00,42.27,42.28,42.17,42.18,20200.0,33.9925,34.0005,33.912,33.9201,20200.0
2006-09-15 14:50:00,42.19,42.26,42.14,42.22,25700.0,33.9281,33.9844,33.8879,33.9523,25700.0
2006-09-15 15:00:00,42.23,42.31,42.17,42.19,25000.0,33.9603,34.0246,33.912,33.9281,25000.0
2006-09-15 15:10:00,42.18,42.2,42.13,42.17,14600.0,33.9201,33.9362,33.8799,33.912,14600.0
2006-09-15 15:20:00,42.17,42.21,42.02,42.02,39200.0,33.912,33.9442,33.7914,33.7914,39200.0
2006-09-15 15:30:00,42.03,42.18,42.01,42.04,38900.0,33.7995,33.9201,33.7834,33.8075,38900.0
2006-09-15 15:40:00,42.04,42.07,42.02,42.04,21900.0,33.8075,33.8316,33.7914,33.8075,21900.0
2006-09-15 15:50:00,42.05,42.13,41.98,41.98,102900.0,33.8155,33.8799,33.7593,33.7593,102900.0
2006-09-18 09:30:00,41.99,42.01,41.87,41.89,11700.0,33.7673,33.7834,33.6708,33.6869,11700.0
2006-09-18 09:40:00,41.89,42.08,41.89,41.99,10400.0,33.6869,33.8397,33.6869,33.7673,10400.0
2006-09-18 09:50:00,41.99,42.05,41.89,42.04,10100.0,33.7673,33.8155,33.6869,33.8075,10100.0
2006-09-18 10:00:00,42.02,42.03,41.9,42.01,12000.0,33.7914,33.7995,33.6949,33.7834,12000.0
2006-09-18 10:10:00,42.03,42.05,41.91,41.97,21100.0,33.7995,33.8155,33.703,33.7512,21100.0
2006-09-18 10:20:00,41.98,42.01,41.93,42.01,14100.0,33.7593,33.7834,33.719,33.7834,14100.0
2006-09-18 10:30:00,41.98,42.01,41.89,42.0,18800.0,33.7593,33.7834,33.6869,33.7753,18800.0
2006-09-18 10:40:00,42.0,42.05,41.94,42.01,26500.0,33.7753,33.8155,33.7271,33.7834,26500.0
2006-09-18 10:50:00,42.0,42.18,42.0,42.08,37600.0,33.7753,33.9201,33.7753,33.8397,37600.0
2006-09-18 11:00:00,42.06,42.09,42.0,42.08,21700.0,33.8236,33.8477,33.7753,33.8397,21700.0
2006-09-18 11:10:00,42.06,42.24,42.04,42.24,19600.0,33.8236,33.9683,33.8075,33.9683,19600.0
2006-09-18 11:20:00,42.25,42.37,42.23,42.34,14700.0,33.9764,34.0729,33.9603,34.0488,14700.0
2006-09-18 11:30:00,42.34,42.44,42.34,42.34,11500.0,34.0488,34.1292,34.0488,34.0488,11500.0
2006-09-18 11:40:00,42.34,42.49,42.32,42.49,22900.0,34.0488,34.1694,34.0327,34.1694,22900.0
2006-09-18 11:50:00,42.49,42.62,42.49,42.59,27200.0,34.1694,34.2739,34.1694,34.2498,27200.0
2006-09-18 12:00:00,42.59,42.72,42.59,42.68,20900.0,34.2498,34.3543,34.2498,34.3222,20900.0
2006-09-18 12:10:00,42.67,42.67,42.49,42.49,8800.0,34.3141,34.3141,34.1694,34.1694,8800.0
2006-09-18 12:20:00,42.49,42.52,42.49,42.5,14400.0,34.1694,34.1935,34.1694,34.1774,14400.0
2006-09-18 12:30:00,42.51,42.55,42.48,42.5,12100.0,34.1855,34.2176,34.1613,34.1774,12100.0
2006-09-18 12:40:00,42.5,42.54,42.47,42.47,7400.0,34.1774,34.2096,34.1533,34.1533,7400.0
2006-09-18 12:50:00,42.47,42.5,42.45,42.47,7200.0,34.1533,34.1774,34.1372,34.1533,7200.0
2006-09-18 13:00:00,42.47,42.55,42.46,42.55,11400.0,34.1533,34.2176,34.1453,34.2176,11400.0
2006-09-18 13:10:00,42.54,42.59,42.52,42.58,10500.0,34.2096,34.2498,34.1935,34.2418,10500.0
2006-09-18 13:20:00,42.58,42.63,42.54,42.59,13000.0,34.2418,34.282,34.2096,34.2498,13000.0
2006-09-18 13:30:00,42.58,42.58,42.39,42.39,6400.0,34.2418,34.2418,34.089,34.089,6400.0
2006-09-18 13:40:00,42.39,42.39,42.29,42.31,12400.0,34.089,34.089,34.0085,34.0246,12400.0
2006-09-18 13:50:00,42.32,42.32,42.26,42.28,28400.0,34.0327,34.0327,33.9844,34.0005,28400.0
2006-09-18 14:00:00,42.28,42.33,42.28,42.32,20900.0,34.0005,34.0407,34.0005,34.0327,20900.0
2006-09-18 14:10:00,42.32,42.43,42.31,42.41,16800.0,34.0327,34.1211,34.0246,34.105,16800.0
2006-09-18 14:20:00,42.42,42.48,42.42,42.47,18100.0,34.1131,34.1613,34.1131,34.1533,18100.0
2006-09-18 14:30:00,42.46,42.46,42.35,42.35,11400.0,34.1453,34.1453,34.0568,34.0568,11400.0
2006-09-18 14:40:00,42.34,42.36,42.33,42.36,14600.0,34.0488,34.0648,34.0407,34.0648,14600.0
2006-09-18 14:50:00,42.35,42.36,42.3,42.32,15100.0,34.0568,34.0648,34.0166,34.0327,15100.0
2006-09-18 15:00:00,42.31,42.33,42.29,42.29,17700.0,34.0246,34.0407,34.0085,34.0085,17700.0
2006-09-18 15:10:00,42.28,42.29,42.26,42.26,15900.0,34.0005,34.0085,33.9844,33.9844,15900.0
2006-09-18 15:20:00,42.26,42.35,42.25,42.35,24900.0,33.9844,34.0568,33.9764,34.0568,24900.0
2006-09-18 15:30:00,42.35,42.36,42.25,42.26,22700.0,34.0568,34.0648,33.9764,33.9844,22700.0
2006-09-18 15:40:00,42.25,42.28,42.22,42.26,30100.0,33.9764,34.0005,33.9523,33.9844,30100.0
2006-09-18 15:50:00,42.26,42.3,42.25,42.25,39100.0,33.9844,34.0166,33.9764,33.9764,39100.0
2006-09-19 09:30:00,42.36,42.38,42.25,42.38,21700.0,34.0648,34.0809,33.9764,34.0809,21700.0
2006-09-19 09:40:00,42.34,42.34,42.25,42.28,16500.0,34.0488,34.0488,33.9764,34.0005,16500.0
2006-09-19 09:50:00,42.25,42.29,42.22,42.22,12600.0,33.9764,34.0085,33.9523,33.9523,12600.0
2006-09-19 10:00:00,42.23,42.3,42.23,42.25,14200.0,33.9603,34.0166,33.9603,33.9764,14200.0
2006-09-19 10:10:00,42.25,42.29,42.23,42.26,15000.0,33.9764,34.0085,33.9603,33.9844,15000.0
2006-09-19 10:20:00,42.28,42.3,42.25,42.27,5200.0,34.0005,34.0166,33.9764,33.9925,5200.0
2006-09-19 10:30:00,42.28,42.32,42.25,42.25,10700.0,34.0005,34.0327,33.9764,33.9764,10700.0
2006-09-19 10:40:00,42.26,42.28,42.25,42.26,9600.0,33.9844,34.0005,33.9764,33.9844,9600.0
2006-09-19 10:50:00,42.27,42.28,42.22,42.27,6500.0,33.9925,34.0005,33.9523,33.9925,6500.0
2006-09-19 11:00:00,42.26,42.39,42.24,42.37,10500.0,33.9844,34.089,33.9683,34.0729,10500.0
2006-09-19 11:10:00,42.37,42.46,42.37,42.43,10200.0,34.0729,34.1453,34.0729,34.1211,10200.0
2006-09-19 11:20:00,42.42,42.43,42.26,42.26,7800.0,34.1131,34.1211,33.9844,33.9844,7800.0
2006-09-19 11:30:00,42.26,42.33,42.22,42.33,105800.0,33.9844,34.0407,33.9523,34.0407,105800.0
2006-09-19 11:40:00,42.32,42.38,42.3,42.37,28200.0,34.0327,34.0809,34.0166,34.0729,28200.0
2006-09-19 11:50:00,42.37,42.37,42.32,42.32,13600.0,34.0729,34.0729,34.0327,34.0327,13600.0
2006-09-19 12:00:00,42.34,42.38,42.31,42.32,13700.0,34.0488,34.0809,34.0246,34.0327,13700.0
2006-09-19 12:10:00,42.32,42.39,42.3,42.36,14200.0,34.0327,34.089,34.0166,34.0648,14200.0
2006-09-19 12:20:00,42.36,42.39,42.35,42.35,17800.0,34.0648,34.089,34.0568,34.0568,17800.0
2006-09-19 12:30:00,42.35,42.38,42.35,42.37,17500.0,34.0568,34.0809,34.0568,34.0729,17500.0
2006-09-19 12:40:00,42.36,42.38,42.35,42.38,6000.0,34.0648,34.0809,34.0568,34.0809,6000.0
2006-09-19 12:50:00,42.38,42.38,42.35,42.36,14900.0,34.0809,34.0809,34.0568,34.0648,14900.0
2006-09-19 13:00:00,42.35,42.38,42.35,42.35,11300.0,34.0568,34.0809,34.0568,34.0568,11300.0
2006-09-19 13:10:00,42.35,42.36,42.33,42.33,5900.0,34.0568,34.0648,34.0407,34.0407,5900.0
2006-09-19 13:20:00,42.32,42.44,42.32,42.37,12700.0,34.0327,34.1292,34.0327,34.0729,12700.0
2006-09-19 13:30:00,42.37,42.37,42.27,42.34,11700.0,34.0729,34.0729,33.9925,34.0488,11700.0
2006-09-19 13:40:00,42.35,42.39,42.34,42.39,8700.0,34.0568,34.089,34.0488,34.089,8700.0
2006-09-19 13:50:00,42.41,42.41,42.34,42.37,17100.0,34.105,34.105,34.0488,34.0729,17100.0
2006-09-19 14:00:00,42.37,42.39,42.34,42.34,14800.0,34.0729,34.089,34.0488,34.0488,14800.0
2006-09-19 14:10:00,42.35,42.37,42.34,42.36,23400.0,34.0568,34.0729,34.0488,34.0648,23400.0
2006-09-19 14:20:00,42.36,42.36,42.31,42.33,15600.0,34.0648,34.0648,34.0246,34.0407,15600.0
2006-09-19 14:30:00,42.34,42.34,42.26,42.26,74400.0,34.0488,34.0488,33.9844,33.9844,74400.0
2006-09-19 14:40:00,42.26,42.33,42.25,42.32,15600.0,33.9844,34.0407,33.9764,34.0327,15600.0
2006-09-19 14:50:00,42.32,42.32,42.3,42.3,11000.0,34.0327,34.0327,34.0166,34.0166,11000.0
2006-09-19 15:00:00,42.31,42.31,42.21,42.28,15100.0,34.0246,34.0246,33.9442,34.0005,15100.0
2006-09-19 15:10:00,42.28,42.39,42.27,42.35,16600.0,34.0005,34.089,33.9925,34.0568,16600.0
2006-09-19 15:20:00,42.33,42.37,42.29,42.35,14200.0,34.0407,34.0729,34.0085,34.0568,14200.0
2006-09-19 15:30:00,42.37,42.44,42.34,42.4,21000.0,34.0729,34.1292,34.0488,34.097,21000.0
2006-09-19 15:40:00,42.41,42.45,42.35,42.36,37700.0,34.105,34.1372,34.0568,34.0648,37700.0
2006-09-19 15:50:00,42.36,42.37,42.35,42.36,44200.0,34.0648,34.0729,34.0568,34.0648,44200.0
2006-09-20 09:30:00,42.34,42.4,42.3,42.31,18600.0,34.0488,34.097,34.0166,34.0246,18600.0
2006-09-20 09:40:00,42.31,42.33,42.22,42.31,36500.0,34.0246,34.0407,33.9523,34.0246,36500.0
2006-09-20 09:50:00,42.31,42.63,42.31,42.52,23500.0,34.0246,34.282,34.0246,34.1935,23500.0
2006-09-20 10:00:00,42.54,42.56,42.33,42.44,10200.0,34.2096,34.2257,34.0407,34.1292,10200.0
2006-09-20 10:10:00,42.42,42.67,42.42,42.67,9700.0,34.1131,34.3141,34.1131,34.3141,9700.0
2006-09-20 10:20:00,42.67,42.7,42.61,42.69,11300.0,34.3141,34.3383,34.2659,34.3302,11300.0
2006-09-20 10:30:00,42.69,42.8,42.69,42.78,16300.0,34.3302,34.4187,34.3302,34.4026,16300.0
2006-09-20 10:40:00,42.8,42.87,42.78,42.84,7500.0,34.4187,34.475,34.4026,34.4508,7500.0
2006-09-20 10:50:00,42.84,42.84,42.73,42.73,9400.0,34.4508,34.4508,34.3624,34.3624,9400.0
2006-09-20 11:00:00,42.74,42.79,42.71,42.77,11400.0,34.3704,34.4106,34.3463,34.3946,11400.0
2006-09-20 11:10:00,42.76,42.78,42.73,42.78,9200.0,34.3865,34.4026,34.3624,34.4026,9200.0
2006-09-20 11:20:00,42.78,42.95,42.78,42.93,12900.0,34.4026,34.5393,34.4026,34.5232,12900.0
2006-09-20 11:30:00,42.93,43.0,42.92,42.93,11400.0,34.5232,34.5795,34.5152,34.5232,11400.0
2006-09-20 11:40:00,42.91,42.91,42.88,42.88,12500.0,34.5071,34.5071,34.483,34.483,12500.0
2006-09-20 11:50:00,42.88,42.96,42.87,42.95,12700.0,34.483,34.5473,34.475,34.5393,12700.0
2006-09-20 12:00:00,42.96,42.96,42.84,42.84,13000.0,34.5473,34.5473,34.4508,34.4508,13000.0
2006-09-20 12:10:00,42.83,42.87,42.74,42.83,13600.0,34.4428,34.475,34.3704,34.4428,13600.0
2006-09-20 12:20:00,42.83,42.88,42.8,42.88,12400.0,34.4428,34.483,34.4187,34.483,12400.0
2006-09-20 12:30:00,42.86,42.88,42.85,42.87,5700.0,34.4669,34.483,34.4589,34.475,5700.0
2006-09-20 12:40:00,42.87,42.88,42.8,42.83,5000.0,34.475,34.483,34.4187,34.4428,5000.0
2006-09-20 12:50:00,42.82,42.83,42.79,42.8,3400.0,34.4348,34.4428,34.4106,34.4187,3400.0
2006-09-20 13:00:00,42.8,42.81,42.79,42.8,2000.0,34.4187,34.4267,34.4106,34.4187,2000.0
2006-09-20 13:10:00,42.81,42.85,42.8,42.85,6200.0,34.4267,34.4589,34.4187,34.4589,6200.0
2006-09-20 13:20:00,42.85,42.88,42.85,42.88,4400.0,34.4589,34.483,34.4589,34.483,4400.0
2006-09-20 13:30:00,42.88,42.94,42.88,42.94,5800.0,34.483,34.5313,34.483,34.5313,5800.0
2006-09-20 13:40:00,42.94,42.96,42.9,42.92,7900.0,34.5313,34.5473,34.4991,34.5152,7900.0
2006-09-20 13:50:00,42.93,42.94,42.89,42.94,8100.0,34.5232,34.5313,34.4911,34.5313,8100.0
2006-09-20 14:00:00,42.94,42.98,42.91,42.91,9100.0,34.5313,34.5634,34.5071,34.5071,9100.0
2006-09-20 14:10:00,42.91,42.92,42.76,42.77,14700.0,34.5071,34.5152,34.3865,34.3946,14700.0
2006-09-20 14:20:00,42.66,42.78,42.61,42.67,20500.0,34.3061,34.4026,34.2659,34.3141,20500.0
2006-09-20 14:30:00,42.66,42.76,42.64,42.66,14100.0,34.3061,34.3865,34.29,34.3061,14100.0
2006-09-20 14:40:00,42.66,42.67,42.58,42.59,12900.0,34.3061,34.3141,34.2418,34.2498,12900.0
2006-09-20 14:50:00,42.61,42.72,42.57,42.67,17300.0,34.2659,34.3543,34.2337,34.3141,17300.0
2006-09-20 15:00:00,42.67,42.73,42.65,42.65,19100.0,34.3141,34.3624,34.2981,34.2981,19100.0
2006-09-20 15:10:00,42.66,42.69,42.58,42.69,15700.0,34.3061,34.3302,34.2418,34.3302,15700.0
2006-09-20 15:20:00,42.69,42.86,42.68,42.8,84200.0,34.3302,34.4669,34.3222,34.4187,84200.0
2006-09-20 15:30:00,42.82,42.89,42.77,42.85,18100.0,34.4348,34.4911,34.3946,34.4589,18100.0
2006-09-20 15:40:00,42.85,42.92,42.81,42.91,38400.0,34.4589,34.5152,34.4267,34.5071,38400.0
2006-09-20 15:50:00,42.91,42.94,42.88,42.89,41100.0,34.5071,34.5313,34.483,34.4911,41100.0
2006-09-21 09:30:00,43.02,43.14,42.97,43.13,16600.0,34.5956,34.6921,34.5554,34.6841,16600.0
2006-09-21 09:40:00,43.12,43.13,42.98,42.99,13200.0,34.676,34.6841,34.5634,34.5715,13200.0
2006-09-21 09:50:00,43.0,43.0,42.88,42.97,8800.0,34.5795,34.5795,34.483,34.5554,8800.0
2006-09-21 10:00:00,42.95,42.97,42.95,42.96,24300.0,34.5393,34.5554,34.5393,34.5473,24300.0
2006-09-21 10:10:00,42.94,43.03,42.88,43.0,12300.0,34.5313,34.6036,34.483,34.5795,12300.0
2006-09-21 10:20:00,42.99,43.05,42.96,42.97,21500.0,34.5715,34.6197,34.5473,34.5554,21500.0
2006-09-21 10:30:00,42.97,42.98,42.87,42.88,13300.0,34.5554,34.5634,34.475,34.483,13300.0
2006-09-21 10:40:00,42.87,42.89,42.83,42.83,15000.0,34.475,34.4911,34.4428,34.4428,15000.0
2006-09-21 10:50:00,42.84,42.91,42.79,42.9,16700.0,34.4508,34.5071,34.4106,34.4991,16700.0
2006-09-21 11:00:00,42.88,43.05,42.88,43.03,40500.0,34.483,34.6197,34.483,34.6036,40500.0
2006-09-21 11:10:00,43.04,43.07,42.99,43.07,22200.0,34.6117,34.6358,34.5715,34.6358,22200.0
2006-09-21 11:20:00,43.12,43.14,43.05,43.07,10500.0,34.676,34.6921,34.6197,34.6358,10500.0
2006-09-21 11:30:00,43.07,43.08,43.02,43.07,8500.0,34.6358,34.6438,34.5956,34.6358,8500.0
2006-09-21 11:40:00,43.03,43.06,42.96,43.06,15800.0,34.6036,34.6278,34.5473,34.6278,15800.0
2006-09-21 11:50:00,43.05,43.2,43.05,43.14,13100.0,34.6197,34.7403,34.6197,34.6921,13100.0
2006-09-21 12:00:00,43.11,43.11,42.92,42.97,20000.0,34.668,34.668,34.5152,34.5554,20000.0
2006-09-21 12:10:00,42.97,43.01,42.93,42.97,7200.0,34.5554,34.5876,34.5232,34.5554,7200.0
2006-09-21 12:20:00,42.95,42.95,42.78,42.84,11500.0,34.5393,34.5393,34.4026,34.4508,11500.0
2006-09-21 12:30:00,42.83,42.89,42.78,42.88,10500.0,34.4428,34.4911,34.4026,34.483,10500.0
2006-09-21 12:40:00,42.87,42.88,42.73,42.76,9600.0,34.475,34.483,34.3624,34.3865,9600.0
2006-09-21 12:50:00,42.77,42.8,42.69,42.74,14700.0,34.3946,34.4187,34.3302,34.3704,14700.0
2006-09-21 13:00:00,42.74,42.79,42.67,42.76,12500.0,34.3704,34.4106,34.3141,34.3865,12500.0
2006-09-21 13:10:00,42.76,42.84,42.75,42.83,9100.0,34.3865,34.4508,34.3785,34.4428,9100.0
2006-09-21 13:20:00,42.83,42.87,42.82,42.86,9000.0,34.4428,34.475,34.4348,34.4669,9000.0
2006-09-21 13:30:00,42.86,42.86,42.8,42.84,7000.0,34.4669,34.4669,34.4187,34.4508,7000.0
2006-09-21 13:40:00,42.85,42.85,42.76,42.81,14700.0,34.4589,34.4589,34.3865,34.4267,14700.0
2006-09-21 13:50:00,42.81,42.83,42.67,42.77,20200.0,34.4267,34.4428,34.3141,34.3946,20200.0
2006-09-21 14:00:00,42.77,42.8,42.7,42.71,11200.0,34.3946,34.4187,34.3383,34.3463,11200.0
2006-09-21 14:10:00,42.71,42.91,42.71,42.86,13200.0,34.3463,34.5071,34.3463,34.4669,13200.0
2006-09-21 14:20:00,42.86,42.87,42.8,42.8,11000.0,34.4669,34.475,34.4187,34.4187,11000.0
2006-09-21 14:30:00,42.8,42.88,42.8,42.87,14600.0,34.4187,34.483,34.4187,34.475,14600.0
2006-09-21 14:40:00,42.87,42.89,42.79,42.87,14600.0,34.475,34.4911,34.4106,34.475,14600.0
2006-09-21 14:50:00,42.85,42.87,42.83,42.84,9800.0,34.4589,34.475,34.4428,34.4508,9800.0
2006-09-21 15:00:00,42.84,42.87,42.7,42.71,21700.0,34.4508,34.475,34.3383,34.3463,21700.0
2006-09-21 15:10:00,42.69,42.69,42.53,42.63,20200.0,34.3302,34.3302,34.2015,34.282,20200.0
2006-09-21 15:20:00,42.63,42.65,42.58,42.63,15300.0,34.282,34.2981,34.2418,34.282,15300.0
2006-09-21 15:30:00,42.63,42.7,42.61,42.61,22100.0,34.282,34.3383,34.2659,34.2659,22100.0
2006-09-21 15:40:00,42.62,42.65,42.61,42.62,16100.0,34.2739,34.2981,34.2659,34.2739,16100.0
2006-09-21 15:50:00,42.62,42.71,42.58,42.71,31700.0,34.2739,34.3463,34.2418,34.3463,31700.0
2006-09-22 09:30:00,42.55,42.8,42.55,42.72,11000.0,34.2176,34.4187,34.2176,34.3543,11000.0
2006-09-22 09:40:00,42.72,42.72,42.5,42.52,31200.0,34.3543,34.3543,34.1774,34.1935,31200.0
2006-09-22 09:50:00,42.54,42.63,42.51,42.6,6800.0,34.2096,34.282,34.1855,34.2578,6800.0
2006-09-22 10:00:00,42.61,42.65,42.6,42.6,11900.0,34.2659,34.2981,34.2578,34.2578,11900.0
2006-09-22 10:10:00,42.6,42.62,42.51,42.59,18700.0,34.2578,34.2739,34.1855,34.2498,18700.0
2006-09-22 10:20:00,42.6,42.64,42.55,42.57,10600.0,34.2578,34.29,34.2176,34.2337,10600.0
2006-09-22 10:30:00,42.57,42.59,42.47,42.47,10100.0,34.2337,34.2498,34.1533,34.1533,10100.0
2006-09-22 10:40:00,42.48,42.59,42.45,42.59,8200.0,34.1613,34.2498,34.1372,34.2498,8200.0
2006-09-22 10:50:00,42.59,42.63,42.54,42.61,8800.0,34.2498,34.282,34.2096,34.2659,8800.0
2006-09-22 11:00:00,42.54,42.55,42.49,42.52,7100.0,34.2096,34.2176,34.1694,34.1935,7100.0
2006-09-22 11:10:00,42.52,42.52,42.45,42.49,6500.0,34.1935,34.1935,34.1372,34.1694,6500.0
2006-09-22 11:20:00,42.49,42.59,42.49,42.57,5700.0,34.1694,34.2498,34.1694,34.2337,5700.0
2006-09-22 11:30:00,42.57,42.63,42.51,42.63,10300.0,34.2337,34.282,34.1855,34.282,10300.0
2006-09-22 11:40:00,42.63,42.64,42.6,42.63,2100.0,34.282,34.29,34.2578,34.282,2100.0
2006-09-22 11:50:00,42.63,42.73,42.63,42.7,12200.0,34.282,34.3624,34.282,34.3383,12200.0
2006-09-22 12:00:00,42.67,42.7,42.6,42.61,11800.0,34.3141,34.3383,34.2578,34.2659,11800.0
2006-09-22 12:10:00,42.6,42.66,42.6,42.66,4600.0,34.2578,34.3061,34.2578,34.3061,4600.0
2006-09-22 12:20:00,42.66,42.66,42.61,42.62,5300.0,34.3061,34.3061,34.2659,34.2739,5300.0
2006-09-22 12:30:00,42.63,42.64,42.6,42.6,10000.0,34.282,34.29,34.2578,34.2578,10000.0
2006-09-22 12:40:00,42.6,42.68,42.6,42.68,3400.0,34.2578,34.3222,34.2578,34.3222,3400.0
2006-09-22 12:50:00,42.67,42.71,42.66,42.69,10400.0,34.3141,34.3463,34.3061,34.3302,10400.0
2006-09-22 13:00:00,42.7,42.79,42.7,42.71,9700.0,34.3383,34.4106,34.3383,34.3463,9700.0
2006-09-22 13:10:00,42.69,42.76,42.65,42.76,6200.0,34.3302,34.3865,34.2981,34.3865,6200.0
2006-09-22 13:20:00,42.77,42.8,42.7,42.73,10200.0,34.3946,34.4187,34.3383,34.3624,10200.0
2006-09-22 13:30:00,42.73,42.81,42.72,42.75,13000.0,34.3624,34.4267,34.3543,34.3785,13000.0
2006-09-22 13:40:00,42.72,42.77,42.65,42.76,15200.0,34.3543,34.3946,34.2981,34.3865,15200.0
2006-09-22 13:50:00,42.75,42.78,42.75,42.76,14300.0,34.3785,34.4026,34.3785,34.3865,14300.0
2006-09-22 14:00:00,42.76,42.76,42.7,42.7,7500.0,34.3865,34.3865,34.3383,34.3383,7500.0
2006-09-22 14:10:00,42.7,42.7,42.65,42.65,10600.0,34.3383,34.3383,34.2981,34.2981,10600.0
2006-09-22 14:20:00,42.65,42.66,42.65,42.65,3700.0,34.2981,34.3061,34.2981,34.2981,3700.0
2006-09-22 14:30:00,42.65,42.66,42.65,42.65,15200.0,34.2981,34.3061,34.2981,34.2981,15200.0
2006-09-22 14:40:00,42.65,42.7,42.65,42.69,8400.0,34.2981,34.3383,34.2981,34.3302,8400.0
2006-09-22 14:50:00,42.7,42.79,42.65,42.65,13700.0,34.3383,34.4106,34.2981,34.2981,13700.0
2006-09-22 15:00:00,42.67,42.8,42.65,42.78,13800.0,34.3141,34.4187,34.2981,34.4026,13800.0
2006-09-22 15:10:00,42.79,42.9,42.77,42.84,21200.0,34.4106,34.4991,34.3946,34.4508,21200.0
2006-09-22 15:20:00,42.84,42.85,42.77,42.77,11300.0,34.4508,34.4589,34.3946,34.3946,11300.0
2006-09-22 15:30:00,42.75,42.78,42.75,42.75,8500.0,34.3785,34.4026,34.3785,34.3785,8500.0
2006-09-22 15:40:00,42.75,42.77,42.7,42.74,19700.0,34.3785,34.3946,34.3383,34.3704,19700.0
2006-09-22 15:50:00,42.72,42.79,42.71,42.75,21600.0,34.3543,34.4106,34.3463,34.3785,21600.0
2006-09-25 09:30:00,42.57,42.75,42.5,42.56,45000.0,34.2337,34.3785,34.1774,34.2257,45000.0
2006-09-25 09:40:00,42.56,42.73,42.31,42.31,25600.0,34.2257,34.3624,34.0246,34.0246,25600.0
2006-09-25 09:50:00,42.31,42.32,42.14,42.19,33200.0,34.0246,34.0327,33.8879,33.9281,33200.0
2006-09-25 10:00:00,42.13,42.15,41.98,42.12,40400.0,33.8799,33.896,33.7593,33.8718,40400.0
2006-09-25 10:10:00,42.15,42.18,42.03,42.09,15400.0,33.896,33.9201,33.7995,33.8477,15400.0
2006-09-25 10:20:00,42.14,42.31,42.1,42.31,26600.0,33.8879,34.0246,33.8558,34.0246,26600.0
2006-09-25 10:30:00,42.29,42.4,42.29,42.29,18500.0,34.0085,34.097,34.0085,34.0085,18500.0
2006-09-25 10:40:00,42.29,42.31,42.17,42.23,12300.0,34.0085,34.0246,33.912,33.9603,12300.0
2006-09-25 10:50:00,42.22,42.34,42.22,42.32,16300.0,33.9523,34.0488,33.9523,34.0327,16300.0
2006-09-25 11:00:00,42.32,42.37,42.25,42.25,12100.0,34.0327,34.0729,33.9764,33.9764,12100.0
2006-09-25 11:10:00,42.28,42.32,42.26,42.27,11200.0,34.0005,34.0327,33.9844,33.9925,11200.0
2006-09-25 11:20:00,42.28,42.52,42.27,42.49,27900.0,34.0005,34.1935,33.9925,34.1694,27900.0
2006-09-25 11:30:00,42.5,42.57,42.48,42.51,8800.0,34.1774,34.2337,34.1613,34.1855,8800.0
2006-09-25 11:40:00,42.52,42.52,42.42,42.42,7200.0,34.1935,34.1935,34.1131,34.1131,7200.0
2006-09-25 11:50:00,42.45,42.47,42.43,42.44,10500.0,34.1372,34.1533,34.1211,34.1292,10500.0
2006-09-25 12:00:00,42.4,42.48,42.4,42.48,9800.0,34.097,34.1613,34.097,34.1613,9800.0
2006-09-25 12:10:00,42.48,42.54,42.48,42.54,7300.0,34.1613,34.2096,34.1613,34.2096,7300.0
2006-09-25 12:20:00,42.54,42.7,42.54,42.64,9400.0,34.2096,34.3383,34.2096,34.29,9400.0
2006-09-25 12:30:00,42.67,42.75,42.66,42.67,12600.0,34.3141,34.3785,34.3061,34.3141,12600.0
2006-09-25 12:40:00,42.66,42.69,42.66,42.69,4100.0,34.3061,34.3302,34.3061,34.3302,4100.0
2006-09-25 12:50:00,42.69,42.88,42.68,42.85,23500.0,34.3302,34.483,34.3222,34.4589,23500.0
2006-09-25 13:00:00,42.88,42.92,42.77,42.83,13000.0,34.483,34.5152,34.3946,34.4428,13000.0
2006-09-25 13:10:00,42.85,42.91,42.8,42.85,17000.0,34.4589,34.5071,34.4187,34.4589,17000.0
2006-09-25 13:20:00,42.85,42.87,42.81,42.83,13300.0,34.4589,34.475,34.4267,34.4428,13300.0
2006-09-25 13:30:00,42.82,42.82,42.73,42.74,7500.0,34.4348,34.4348,34.3624,34.3704,7500.0
2006-09-25 13:40:00,42.74,42.87,42.73,42.87,10900.0,34.3704,34.475,34.3624,34.475,10900.0
2006-09-25 13:50:00,42.87,42.92,42.82,42.82,11600.0,34.475,34.5152,34.4348,34.4348,11600.0
2006-09-25 14:00:00,42.82,42.91,42.8,42.91,8100.0,34.4348,34.5071,34.4187,34.5071,8100.0
2006-09-25 14:10:00,42.94,43.01,42.93,42.93,15000.0,34.5313,34.5876,34.5232,34.5232,15000.0
2006-09-25 14:20:00,42.94,43.0,42.92,42.93,13000.0,34.5313,34.5795,34.5152,34.5232,13000.0
2006-09-25 14:30:00,42.93,43.06,42.89,43.03,9100.0,34.5232,34.6278,34.4911,34.6036,9100.0
2006-09-25 14:40:00,43.05,43.05,42.98,43.01,11800.0,34.6197,34.6197,34.5634,34.5876,11800.0
2006-09-25 14:50:00,43.0,43.06,42.93,43.0,10400.0,34.5795,34.6278,34.5232,34.5795,10400.0
2006-09-25 15:00:00,43.01,43.05,42.89,42.96,17500.0,34.5876,34.6197,34.4911,34.5473,17500.0
2006-09-25 15:10:00,42.96,42.98,42.92,42.93,10700.0,34.5473,34.5634,34.5152,34.5232,10700.0
2006-09-25 15:20:00,42.93,42.99,42.91,42.99,11200.0,34.5232,34.5715,34.5071,34.5715,11200.0
2006-09-25 15:30:00,42.98,42.99,42.89,42.89,8100.0,34.5634,34.5715,34.4911,34.4911,8100.0
2006-09-25 15:40:00,42.87,42.87,42.83,42.84,16300.0,34.475,34.475,34.4428,34.4508,16300.0
2006-09-25 15:50:00,42.84,42.86,42.82,42.85,30800.0,34.4508,34.4669,34.4348,34.4589,30800.0
2006-09-26 09:30:00,42.64,42.85,42.64,42.73,19200.0,34.29,34.4589,34.29,34.3624,19200.0
2006-09-26 09:40:00,42.73,42.83,42.65,42.76,14200.0,34.3624,34.4428,34.2981,34.3865,14200.0
2006-09-26 09:50:00,42.76,43.08,42.76,43.07,21400.0,34.3865,34.6438,34.3865,34.6358,21400.0
2006-09-26 10:00:00,43.07,43.35,43.02,43.03,17500.0,34.6358,34.861,34.5956,34.6036,17500.0
2006-09-26 10:10:00,43.0,43.15,42.98,43.0,11700.0,34.5795,34.7001,34.5634,34.5795,11700.0
2006-09-26 10:20:00,42.97,43.09,42.9,43.09,4800.0,34.5554,34.6519,34.4991,34.6519,4800.0
2006-09-26 10:30:00,43.09,43.09,42.86,42.9,6600.0,34.6519,34.6519,34.4669,34.4991,6600.0
2006-09-26 10:40:00,42.86,42.95,42.84,42.84,6700.0,34.4669,34.5393,34.4508,34.4508,6700.0
2006-09-26 10:50:00,42.84,42.89,42.77,42.89,6400.0,34.4508,34.4911,34.3946,34.4911,6400.0
2006-09-26 11:00:00,42.92,42.98,42.89,42.98,4700.0,34.5152,34.5634,34.4911,34.5634,4700.0
2006-09-26 11:10:00,42.98,43.01,42.91,42.92,5000.0,34.5634,34.5876,34.5071,34.5152,5000.0
2006-09-26 11:20:00,42.92,42.96,42.89,42.94,4900.0,34.5152,34.5473,34.4911,34.5313,4900.0
2006-09-26 11:30:00,42.95,42.97,42.94,42.94,5000.0,34.5393,34.5554,34.5313,34.5313,5000.0
2006-09-26 11:40:00,42.94,42.95,42.86,42.94,8300.0,34.5313,34.5393,34.4669,34.5313,8300.0
2006-09-26 11:50:00,42.91,42.97,42.77,42.79,36900.0,34.5071,34.5554,34.3946,34.4106,36900.0
2006-09-26 12:00:00,42.77,43.01,42.77,43.0,12000.0,34.3946,34.5876,34.3946,34.5795,12000.0
2006-09-26 12:10:00,43.0,43.04,42.92,43.0,11000.0,34.5795,34.6117,34.5152,34.5795,11000.0
2006-09-26 12:20:00,43.01,43.01,42.95,42.97,14100.0,34.5876,34.5876,34.5393,34.5554,14100.0
2006-09-26 12:30:00,42.97,42.97,42.9,42.92,6100.0,34.5554,34.5554,34.4991,34.5152,6100.0
2006-09-26 12:40:00,42.92,43.03,42.92,42.98,8100.0,34.5152,34.6036,34.5152,34.5634,8100.0
2006-09-26 12:50:00,42.99,43.05,42.99,43.05,3400.0,34.5715,34.6197,34.5715,34.6197,3400.0
2006-09-26 13:00:00,43.06,43.07,43.02,43.07,3700.0,34.6278,34.6358,34.5956,34.6358,3700.0
2006-09-26 13:10:00,43.07,43.11,43.0,43.11,4800.0,34.6358,34.668,34.5795,34.668,4800.0
2006-09-26 13:20:00,43.11,43.17,43.0,43.12,20600.0,34.668,34.7162,34.5795,34.676,20600.0
2006-09-26 13:30:00,43.12,43.17,43.11,43.17,5400.0,34.676,34.7162,34.668,34.7162,5400.0
2006-09-26 13:40:00,43.16,43.16,43.12,43.13,2100.0,34.7082,34.7082,34.676,34.6841,2100.0
2006-09-26 13:50:00,43.13,43.23,43.13,43.21,9800.0,34.6841,34.7645,34.6841,34.7484,9800.0
2006-09-26 14:00:00,43.21,43.24,43.11,43.11,5500.0,34.7484,34.7725,34.668,34.668,5500.0
2006-09-26 14:10:00,43.11,43.11,43.0,43.0,4900.0,34.668,34.668,34.5795,34.5795,4900.0
2006-09-26 14:20:00,43.01,43.1,43.01,43.04,16200.0,34.5876,34.6599,34.5876,34.6117,16200.0
2006-09-26 14:30:00,43.04,43.08,43.03,43.05,15100.0,34.6117,34.6438,34.6036,34.6197,15100.0
2006-09-26 14:40:00,43.06,43.16,43.06,43.13,12900.0,34.6278,34.7082,34.6278,34.6841,12900.0
2006-09-26 14:50:00,43.13,43.19,43.13,43.15,5800.0,34.6841,34.7323,34.6841,34.7001,5800.0
2006-09-26 15:00:00,43.15,43.16,43.12,43.14,4700.0,34.7001,34.7082,34.676,34.6921,4700.0
2006-09-26 15:10:00,43.15,43.19,43.14,43.17,9800.0,34.7001,34.7323,34.6921,34.7162,9800.0
2006-09-26 15:20:00,43.17,43.17,43.09,43.1,6300.0,34.7162,34.7162,34.6519,34.6599,6300.0
2006-09-26 15:30:00,43.1,43.25,43.1,43.24,15500.0,34.6599,34.7806,34.6599,34.7725,15500.0
2006-09-26 15:40:00,43.22,43.22,43.09,43.12,15000.0,34.7564,34.7564,34.6519,34.676,15000.0
2006-09-26 15:50:00,43.13,43.16,43.04,43.16,30000.0,34.6841,34.7082,34.6117,34.7082,30000.0
2006-09-27 09:30:00,43.05,43.12,42.82,42.83,16800.0,34.6197,34.676,34.4348,34.4428,16800.0
2006-09-27 09:40:00,42.84,43.02,42.84,42.94,34500.0,34.4508,34.5956,34.4508,34.5313,34500.0
2006-09-27 09:50:00,42.95,43.04,42.93,42.93,21700.0,34.5393,34.6117,34.5232,34.5232,21700.0
2006-09-27 10:00:00,42.96,43.05,42.88,42.89,29300.0,34.5473,34.6197,34.483,34.4911,29300.0
2006-09-27 10:10:00,42.85,42.9,42.78,42.88,12400.0,34.4589,34.4991,34.4026,34.483,12400.0
2006-09-27 10:20:00,42.91,43.05,42.83,43.02,30000.0,34.5071,34.6197,34.4428,34.5956,30000.0
2006-09-27 10:30:00,43.0,43.17,42.93,43.1,22100.0,34.5795,34.7162,34.5232,34.6599,22100.0
2006-09-27 10:40:00,43.09,43.12,43.03,43.05,12600.0,34.6519,34.676,34.6036,34.6197,12600.0
2006-09-27 10:50:00,43.04,43.05,42.98,43.05,28100.0,34.6117,34.6197,34.5634,34.6197,28100.0
2006-09-27 11:00:00,43.05,43.1,43.01,43.1,22800.0,34.6197,34.6599,34.5876,34.6599,22800.0
2006-09-27 11:10:00,43.1,43.1,43.07,43.08,7600.0,34.6599,34.6599,34.6358,34.6438,7600.0
2006-09-27 11:20:00,43.06,43.11,43.06,43.06,11300.0,34.6278,34.668,34.6278,34.6278,11300.0
2006-09-27 11:30:00,43.06,43.12,43.06,43.08,8700.0,34.6278,34.676,34.6278,34.6438,8700.0
2006-09-27 11:40:00,43.07,43.14,43.02,43.13,8600.0,34.6358,34.6921,34.5956,34.6841,8600.0
2006-09-27 11:50:00,43.13,43.18,43.1,43.15,11000.0,34.6841,34.7243,34.6599,34.7001,11000.0
2006-09-27 12:00:00,43.17,43.27,43.17,43.23,10600.0,34.7162,34.7966,34.7162,34.7645,10600.0
2006-09-27 12:10:00,43.23,43.27,43.2,43.25,9900.0,34.7645,34.7966,34.7403,34.7806,9900.0
2006-09-27 12:20:00,43.26,43.27,43.2,43.2,10600.0,34.7886,34.7966,34.7403,34.7403,10600.0
2006-09-27 12:30:00,43.19,43.26,43.18,43.26,12200.0,34.7323,34.7886,34.7243,34.7886,12200.0
2006-09-27 12:40:00,43.27,43.34,43.25,43.33,13600.0,34.7966,34.8529,34.7806,34.8449,13600.0
2006-09-27 12:50:00,43.33,43.35,43.31,43.35,7100.0,34.8449,34.861,34.8288,34.861,7100.0
2006-09-27 13:00:00,43.35,43.5,43.32,43.45,24800.0,34.861,34.9816,34.8368,34.9414,24800.0
2006-09-27 13:10:00,43.47,43.49,43.46,43.48,11800.0,34.9575,34.9736,34.9494,34.9655,11800.0
2006-09-27 13:20:00,43.49,43.54,43.47,43.51,23600.0,34.9736,35.0138,34.9575,34.9896,23600.0
2006-09-27 13:30:00,43.52,43.52,43.42,43.49,10600.0,34.9977,34.9977,34.9173,34.9736,10600.0
2006-09-27 13:40:00,43.49,43.59,43.49,43.49,9800.0,34.9736,35.054,34.9736,34.9736,9800.0
2006-09-27 13:50:00,43.52,43.58,43.48,43.57,6000.0,34.9977,35.0459,34.9655,35.0379,6000.0
2006-09-27 14:00:00,43.57,43.57,43.4,43.46,12200.0,35.0379,35.0379,34.9012,34.9494,12200.0
2006-09-27 14:10:00,43.46,43.46,43.35,43.35,9800.0,34.9494,34.9494,34.861,34.861,9800.0
2006-09-27 14:20:00,43.35,43.42,43.35,43.39,4400.0,34.861,34.9173,34.861,34.8931,4400.0
2006-09-27 14:30:00,43.4,43.4,43.34,43.35,4400.0,34.9012,34.9012,34.8529,34.861,4400.0
2006-09-27 14:40:00,43.37,43.37,43.27,43.29,4400.0,34.8771,34.8771,34.7966,34.8127,4400.0
2006-09-27 14:50:00,43.34,43.38,43.32,43.38,3900.0,34.8529,34.8851,34.8368,34.8851,3900.0
2006-09-27 15:00:00,43.4,43.4,43.22,43.25,8300.0,34.9012,34.9012,34.7564,34.7806,8300.0
2006-09-27 15:10:00,43.24,43.24,43.2,43.21,11000.0,34.7725,34.7725,34.7403,34.7484,11000.0
2006-09-27 15:20:00,43.24,43.3,43.21,43.23,7100.0,34.7725,34.8208,34.7484,34.7645,7100.0
2006-09-27 15:30:00,43.23,43.32,43.23,43.32,12800.0,34.7645,34.8368,34.7645,34.8368,12800.0
2006-09-27 15:40:00,43.34,43.36,43.29,43.3,11600.0,34.8529,34.869,34.8127,34.8208,11600.0
2006-09-27 15:50:00,43.29,43.29,43.23,43.25,13600.0,34.8127,34.8127,34.7645,34.7806,13600.0
2006-09-28 09:30:00,43.4,43.4,43.23,43.34,15300.0,34.9012,34.9012,34.7645,34.8529,15300.0
2006-09-28 09:40:00,43.29,43.37,43.02,43.06,26500.0,34.8127,34.8771,34.5956,34.6278,26500.0
2006-09-28 09:50:00,43.04,43.2,43.02,43.17,9000.0,34.6117,34.7403,34.5956,34.7162,9000.0
2006-09-28 10:00:00,43.15,43.17,43.03,43.04,12800.0,34.7001,34.7162,34.6036,34.6117,12800.0
2006-09-28 10:10:00,43.04,43.26,42.97,43.1,19300.0,34.6117,34.7886,34.5554,34.6599,19300.0
2006-09-28 10:20:00,43.09,43.13,43.09,43.11,1800.0,34.6519,34.6841,34.6519,34.668,1800.0
2006-09-28 10:30:00,43.1,43.15,43.02,43.02,5700.0,34.6599,34.7001,34.5956,34.5956,5700.0
2006-09-28 10:40:00,43.01,43.02,42.99,43.0,7300.0,34.5876,34.5956,34.5715,34.5795,7300.0
2006-09-28 10:50:00,43.0,43.08,43.0,43.03,14100.0,34.5795,34.6438,34.5795,34.6036,14100.0
2006-09-28 11:00:00,43.02,43.06,43.0,43.02,16100.0,34.5956,34.6278,34.5795,34.5956,16100.0
2006-09-28 11:10:00,43.01,43.06,43.01,43.06,13900.0,34.5876,34.6278,34.5876,34.6278,13900.0
2006-09-28 11:20:00,43.06,43.12,43.0,43.1,24700.0,34.6278,34.676,34.5795,34.6599,24700.0
2006-09-28 11:30:00,43.11,43.2,43.07,43.17,4200.0,34.668,34.7403,34.6358,34.7162,4200.0
2006-09-28 11:40:00,43.17,43.17,43.1,43.13,9900.0,34.7162,34.7162,34.6599,34.6841,9900.0
2006-09-28 11:50:00,43.12,43.13,43.09,43.09,5800.0,34.676,34.6841,34.6519,34.6519,5800.0
2006-09-28 12:00:00,43.09,43.12,43.07,43.07,6900.0,34.6519,34.676,34.6358,34.6358,6900.0
2006-09-28 12:10:00,43.08,43.14,43.07,43.09,28400.0,34.6438,34.6921,34.6358,34.6519,28400.0
2006-09-28 12:20:00,43.09,43.11,43.06,43.11,4400.0,34.6519,34.668,34.6278,34.668,4400.0
2006-09-28 12:30:00,43.11,43.12,43.03,43.04,10100.0,34.668,34.676,34.6036,34.6117,10100.0
2006-09-28 12:40:00,43.04,43.08,43.0,43.06,17900.0,34.6117,34.6438,34.5795,34.6278,17900.0
2006-09-28 12:50:00,43.08,43.15,43.08,43.11,6900.0,34.6438,34.7001,34.6438,34.668,6900.0
2006-09-28 13:00:00,43.11,43.11,43.07,43.07,5900.0,34.668,34.668,34.6358,34.6358,5900.0
2006-09-28 13:10:00,43.1,43.1,43.06,43.1,1800.0,34.6599,34.6599,34.6278,34.6599,1800.0
2006-09-28 13:20:00,43.11,43.21,43.11,43.15,7500.0,34.668,34.7484,34.668,34.7001,7500.0
2006-09-28 13:30:00,43.13,43.19,43.13,43.19,5900.0,34.6841,34.7323,34.6841,34.7323,5900.0
2006-09-28 13:40:00,43.17,43.22,43.16,43.18,3400.0,34.7162,34.7564,34.7082,34.7243,3400.0
2006-09-28 13:50:00,43.18,43.22,43.15,43.21,3800.0,34.7243,34.7564,34.7001,34.7484,3800.0
2006-09-28 14:00:00,43.2,43.21,43.15,43.15,9900.0,34.7403,34.7484,34.7001,34.7001,9900.0
2006-09-28 14:10:00,43.17,43.27,43.17,43.19,8400.0,34.7162,34.7966,34.7162,34.7323,8400.0
2006-09-28 14:20:00,43.17,43.23,43.15,43.21,6500.0,34.7162,34.7645,34.7001,34.7484,6500.0
2006-09-28 14:30:00,43.21,43.26,43.2,43.21,31800.0,34.7484,34.7886,34.7403,34.7484,31800.0
2006-09-28 14:40:00,43.2,43.26,43.2,43.24,8600.0,34.7403,34.7886,34.7403,34.7725,8600.0
2006-09-28 14:50:00,43.26,43.26,43.22,43.22,11800.0,34.7886,34.7886,34.7564,34.7564,11800.0
2006-09-28 15:00:00,43.23,43.23,43.15,43.17,11900.0,34.7645,34.7645,34.7001,34.7162,11900.0
2006-09-28 15:10:00,43.17,43.24,43.15,43.19,16900.0,34.7162,34.7725,34.7001,34.7323,16900.0
2006-09-28 15:20:00,43.19,43.22,43.17,43.17,7900.0,34.7323,34.7564,34.7162,34.7162,7900.0
2006-09-28 15:30:00,43.15,43.23,43.15,43.23,15400.0,34.7001,34.7645,34.7001,34.7645,15400.0
2006-09-28 15:40:00,43.23,43.37,43.19,43.26,19200.0,34.7645,34.8771,34.7323,34.7886,19200.0
2006-09-28 15:50:00,43.26,43.26,43.21,43.21,28500.0,34.7886,34.7886,34.7484,34.7484,28500.0
2006-09-29 09:30:00,43.1,43.38,43.1,43.27,28100.0,34.6599,34.8851,34.6599,34.7966,28100.0
2006-09-29 09:40:00,43.28,43.38,43.11,43.34,19300.0,34.8047,34.8851,34.668,34.8529,19300.0
2006-09-29 09:50:00,43.33,43.4,43.32,43.37,15200.0,34.8449,34.9012,34.8368,34.8771,15200.0
2006-09-29 10:00:00,43.34,43.44,43.34,43.43,11700.0,34.8529,34.9333,34.8529,34.9253,11700.0
2006-09-29 10:10:00,43.41,43.41,43.23,43.33,10600.0,34.9092,34.9092,34.7645,34.8449,10600.0
2006-09-29 10:20:00,43.28,43.33,43.15,43.17,23400.0,34.8047,34.8449,34.7001,34.7162,23400.0
2006-09-29 10:30:00,43.17,43.29,43.12,43.19,9300.0,34.7162,34.8127,34.676,34.7323,9300.0
2006-09-29 10:40:00,43.18,43.18,43.03,43.07,25600.0,34.7243,34.7243,34.6036,34.6358,25600.0
2006-09-29 10:50:00,43.04,43.09,43.0,43.02,9300.0,34.6117,34.6519,34.5795,34.5956,9300.0
2006-09-29 11:00:00,43.02,43.06,43.0,43.06,5100.0,34.5956,34.6278,34.5795,34.6278,5100.0
2006-09-29 11:10:00,43.08,43.12,43.07,43.1,2900.0,34.6438,34.676,34.6358,34.6599,2900.0
2006-09-29 11:20:00,43.09,43.1,43.02,43.02,9500.0,34.6519,34.6599,34.5956,34.5956,9500.0
2006-09-29 11:30:00,43.03,43.13,43.03,43.13,6900.0,34.6036,34.6841,34.6036,34.6841,6900.0
2006-09-29 11:40:00,43.13,43.16,43.12,43.16,3500.0,34.6841,34.7082,34.676,34.7082,3500.0
2006-09-29 11:50:00,43.16,43.22,43.15,43.2,8300.0,34.7082,34.7564,34.7001,34.7403,8300.0
2006-09-29 12:00:00,43.21,43.21,43.17,43.17,13300.0,34.7484,34.7484,34.7162,34.7162,13300.0
2006-09-29 12:10:00,43.17,43.18,43.14,43.18,16400.0,34.7162,34.7243,34.6921,34.7243,16400.0
2006-09-29 12:20:00,43.18,43.19,43.16,43.17,4400.0,34.7243,34.7323,34.7082,34.7162,4400.0
2006-09-29 12:30:00,43.15,43.15,43.08,43.08,7700.0,34.7001,34.7001,34.6438,34.6438,7700.0
2006-09-29 12:40:00,43.08,43.08,43.04,43.04,2400.0,34.6438,34.6438,34.6117,34.6117,2400.0
2006-09-29 12:50:00,43.03,43.04,43.0,43.02,5500.0,34.6036,34.6117,34.5795,34.5956,5500.0
2006-09-29 13:00:00,43.02,43.04,43.01,43.04,5300.0,34.5956,34.6117,34.5876,34.6117,5300.0
2006-09-29 13:10:00,43.04,43.06,43.01,43.03,6600.0,34.6117,34.6278,34.5876,34.6036,6600.0
2006-09-29 13:20:00,43.04,43.04,43.0,43.0,11900.0,34.6117,34.6117,34.5795,34.5795,11900.0
2006-09-29 13:30:00,43.0,43.02,43.0,43.01,5300.0,34.5795,34.5956,34.5795,34.5876,5300.0
2006-09-29 13:40:00,43.01,43.04,42.99,43.01,8600.0,34.5876,34.6117,34.5715,34.5876,8600.0
2006-09-29 13:50:00,43.03,43.05,43.0,43.02,11300.0,34.6036,34.6197,34.5795,34.5956,11300.0
2006-09-29 14:00:00,43.01,43.04,43.0,43.04,16100.0,34.5876,34.6117,34.5795,34.6117,16100.0
2006-09-29 14:10:00,43.06,43.09,43.04,43.04,6700.0,34.6278,34.6519,34.6117,34.6117,6700.0
2006-09-29 14:20:00,43.04,43.1,43.04,43.07,3300.0,34.6117,34.6599,34.6117,34.6358,3300.0
2006-09-29 14:30:00,43.07,43.11,43.07,43.07,4000.0,34.6358,34.668,34.6358,34.6358,4000.0
2006-09-29 14:40:00,43.06,43.08,43.06,43.07,2600.0,34.6278,34.6438,34.6278,34.6358,2600.0
2006-09-29 14:50:00,43.08,43.08,43.0,43.01,8000.0,34.6438,34.6438,34.5795,34.5876,8000.0
2006-09-29 15:00:00,43.01,43.02,42.97,43.02,24000.0,34.5876,34.5956,34.5554,34.5956,24000.0
2006-09-29 15:10:00,43.03,43.06,43.01,43.06,11600.0,34.6036,34.6278,34.5876,34.6278,11600.0
2006-09-29 15:20:00,43.06,43.07,43.01,43.01,10400.0,34.6278,34.6358,34.5876,34.5876,10400.0
2006-09-29 15:30:00,43.01,43.02,42.94,42.94,17000.0,34.5876,34.5956,34.5313,34.5313,17000.0
2006-09-29 15:40:00,42.94,42.94,42.82,42.83,48100.0,34.5313,34.5313,34.4348,34.4428,48100.0
2006-09-29 15:50:00,42.83,42.84,42.82,42.82,51200.0,34.4428,34.4508,34.4348,34.4348,51200.0
2006-10-02 09:30:00,42.83,42.83,42.67,42.67,17600.0,34.4428,34.4428,34.3141,34.3141,17600.0
2006-10-02 09:40:00,42.67,42.67,42.35,42.48,28400.0,34.3141,34.3141,34.0568,34.1613,28400.0
2006-10-02 09:50:00,42.45,42.45,42.17,42.29,41900.0,34.1372,34.1372,33.912,34.0085,41900.0
2006-10-02 10:00:00,42.29,42.47,42.29,42.43,22700.0,34.0085,34.1533,34.0085,34.1211,22700.0
2006-10-02 10:10:00,42.44,42.5,42.42,42.49,25000.0,34.1292,34.1774,34.1131,34.1694,25000.0
2006-10-02 10:20:00,42.49,42.5,42.41,42.48,197200.0,34.1694,34.1774,34.105,34.1613,197200.0
2006-10-02 10:30:00,42.49,42.53,42.45,42.53,13200.0,34.1694,34.2015,34.1372,34.2015,13200.0
2006-10-02 10:40:00,42.5,42.5,42.47,42.49,12100.0,34.1774,34.1774,34.1533,34.1694,12100.0
2006-10-02 10:50:00,42.49,42.51,42.48,42.49,36800.0,34.1694,34.1855,34.1613,34.1694,36800.0
2006-10-02 11:00:00,42.48,42.49,42.43,42.43,17800.0,34.1613,34.1694,34.1211,34.1211,17800.0
2006-10-02 11:10:00,42.44,42.44,42.37,42.39,13600.0,34.1292,34.1292,34.0729,34.089,13600.0
2006-10-02 11:20:00,42.4,42.46,42.39,42.46,16800.0,34.097,34.1453,34.089,34.1453,16800.0
2006-10-02 11:30:00,42.46,42.59,42.45,42.54,39700.0,34.1453,34.2498,34.1372,34.2096,39700.0
2006-10-02 11:40:00,42.54,42.54,42.46,42.46,12400.0,34.2096,34.2096,34.1453,34.1453,12400.0
2006-10-02 11:50:00,42.46,42.56,42.44,42.46,17400.0,34.1453,34.2257,34.1292,34.1453,17400.0
2006-10-02 12:00:00,42.46,42.5,42.45,42.5,13700.0,34.1453,34.1774,34.1372,34.1774,13700.0
2006-10-02 12:10:00,42.5,42.55,42.48,42.53,14300.0,34.1774,34.2176,34.1613,34.2015,14300.0
2006-10-02 12:20:00,42.53,42.69,42.53,42.6,8400.0,34.2015,34.3302,34.2015,34.2578,8400.0
2006-10-02 12:30:00,42.6,42.6,42.55,42.55,13100.0,34.2578,34.2578,34.2176,34.2176,13100.0
2006-10-02 12:40:00,42.55,42.56,42.53,42.53,17100.0,34.2176,34.2257,34.2015,34.2015,17100.0
2006-10-02 12:50:00,42.53,42.54,42.46,42.46,13200.0,34.2015,34.2096,34.1453,34.1453,13200.0
2006-10-02 13:00:00,42.46,42.48,42.43,42.45,20900.0,34.1453,34.1613,34.1211,34.1372,20900.0
2006-10-02 13:10:00,42.45,42.48,42.45,42.47,12900.0,34.1372,34.1613,34.1372,34.1533,12900.0
2006-10-02 13:20:00,42.47,42.47,42.41,42.41,5800.0,34.1533,34.1533,34.105,34.105,5800.0
2006-10-02 13:30:00,42.42,42.42,42.34,42.34,11700.0,34.1131,34.1131,34.0488,34.0488,11700.0
2006-10-02 13:40:00,42.34,42.35,42.3,42.34,21900.0,34.0488,34.0568,34.0166,34.0488,21900.0
2006-10-02 13:50:00,42.33,42.4,42.3,42.37,22300.0,34.0407,34.097,34.0166,34.0729,22300.0
2006-10-02 14:00:00,42.36,42.37,42.33,42.34,9400.0,34.0648,34.0729,34.0407,34.0488,9400.0
2006-10-02 14:10:00,42.34,42.5,42.34,42.5,22100.0,34.0488,34.1774,34.0488,34.1774,22100.0
2006-10-02 14:20:00,42.5,42.53,42.48,42.53,22300.0,34.1774,34.2015,34.1613,34.2015,22300.0
2006-10-02 14:30:00,42.53,42.56,42.52,42.55,16600.0,34.2015,34.2257,34.1935,34.2176,16600.0
2006-10-02 14:40:00,42.55,42.55,42.49,42.54,13900.0,34.2176,34.2176,34.1694,34.2096,13900.0
2006-10-02 14:50:00,42.54,42.54,42.42,42.46,13800.0,34.2096,34.2096,34.1131,34.1453,13800.0
2006-10-02 15:00:00,42.45,42.5,42.45,42.47,16700.0,34.1372,34.1774,34.1372,34.1533,16700.0
2006-10-02 15:10:00,42.48,42.48,42.39,42.44,29000.0,34.1613,34.1613,34.089,34.1292,29000.0
2006-10-02 15:20:00,42.44,42.48,42.42,42.48,18800.0,34.1292,34.1613,34.1131,34.1613,18800.0
2006-10-02 15:30:00,42.48,42.52,42.48,42.51,17800.0,34.1613,34.1935,34.1613,34.1855,17800.0
2006-10-02 15:40:00,42.51,42.52,42.42,42.45,20500.0,34.1855,34.1935,34.1131,34.1372,20500.0
2006-10-02 15:50:00,42.46,42.52,42.46,42.46,16600.0,34.1453,34.1935,34.1453,34.1453,16600.0
2006-10-03 09:30:00,42.52,42.57,42.4,42.4,19700.0,34.1935,34.2337,34.097,34.097,19700.0
2006-10-03 09:40:00,42.41,42.41,42.31,42.33,19700.0,34.105,34.105,34.0246,34.0407,19700.0
2006-10-03 09:50:00,42.33,42.48,42.33,42.48,13300.0,34.0407,34.1613,34.0407,34.1613,13300.0
2006-10-03 10:00:00,42.48,42.48,42.35,42.38,13800.0,34.1613,34.1613,34.0568,34.0809,13800.0
2006-10-03 10:10:00,42.36,42.36,42.3,42.33,10500.0,34.0648,34.0648,34.0166,34.0407,10500.0
2006-10-03 10:20:00,42.32,42.39,42.29,42.35,12800.0,34.0327,34.089,34.0085,34.0568,12800.0
2006-10-03 10:30:00,42.34,42.39,42.33,42.38,10200.0,34.0488,34.089,34.0407,34.0809,10200.0
2006-10-03 10:40:00,42.36,42.36,42.29,42.3,20500.0,34.0648,34.0648,34.0085,34.0166,20500.0
2006-10-03 10:50:00,42.31,42.42,42.3,42.42,17400.0,34.0246,34.1131,34.0166,34.1131,17400.0
2006-10-03 11:00:00,42.41,42.42,42.3,42.32,18900.0,34.105,34.1131,34.0166,34.0327,18900.0
2006-10-03 11:10:00,42.3,42.41,42.26,42.41,24200.0,34.0166,34.105,33.9844,34.105,24200.0
2006-10-03 11:20:00,42.4,42.5,42.4,42.42,16000.0,34.097,34.1774,34.097,34.1131,16000.0
2006-10-03 11:30:00,42.44,42.44,42.35,42.35,8600.0,34.1292,34.1292,34.0568,34.0568,8600.0
2006-10-03 11:40:00,42.35,42.35,42.27,42.27,19700.0,34.0568,34.0568,33.9925,33.9925,19700.0
2006-10-03 11:50:00,42.27,42.32,42.19,42.3,33800.0,33.9925,34.0327,33.9281,34.0166,33800.0
2006-10-03 12:00:00,42.3,42.35,42.3,42.35,29300.0,34.0166,34.0568,34.0166,34.0568,29300.0
2006-10-03 12:10:00,42.35,42.39,42.32,42.32,16600.0,34.0568,34.089,34.0327,34.0327,16600.0
2006-10-03 12:20:00,42.32,42.33,42.3,42.33,25700.0,34.0327,34.0407,34.0166,34.0407,25700.0
2006-10-03 12:30:00,42.35,42.35,42.3,42.31,16500.0,34.0568,34.0568,34.0166,34.0246,16500.0
2006-10-03 12:40:00,42.31,42.32,42.29,42.32,26400.0,34.0246,34.0327,34.0085,34.0327,26400.0
2006-10-03 12:50:00,42.32,42.32,42.29,42.32,18500.0,34.0327,34.0327,34.0085,34.0327,18500.0
2006-10-03 13:00:00,42.32,42.33,42.25,42.25,20400.0,34.0327,34.0407,33.9764,33.9764,20400.0
2006-10-03 13:10:00,42.27,42.29,42.24,42.28,27800.0,33.9925,34.0085,33.9683,34.0005,27800.0
2006-10-03 13:20:00,42.28,42.28,42.23,42.23,40000.0,34.0005,34.0005,33.9603,33.9603,40000.0
2006-10-03 13:30:00,42.24,42.28,42.21,42.27,22300.0,33.9683,34.0005,33.9442,33.9925,22300.0
2006-10-03 13:40:00,42.28,42.29,42.22,42.29,19500.0,34.0005,34.0085,33.9523,34.0085,19500.0
2006-10-03 13:50:00,42.29,42.39,42.27,42.33,38100.0,34.0085,34.089,33.9925,34.0407,38100.0
2006-10-03 14:00:00,42.33,42.41,42.31,42.39,39400.0,34.0407,34.105,34.0246,34.089,39400.0
2006-10-03 14:10:00,42.39,42.41,42.37,42.41,35300.0,34.089,34.105,34.0729,34.105,35300.0
2006-10-03 14:20:00,42.41,42.41,42.32,42.33,45600.0,34.105,34.105,34.0327,34.0407,45600.0
2006-10-03 14:30:00,42.33,42.4,42.33,42.39,19800.0,34.0407,34.097,34.0407,34.089,19800.0
2006-10-03 14:40:00,42.39,42.4,42.37,42.39,15900.0,34.089,34.097,34.0729,34.089,15900.0
2006-10-03 14:50:00,42.38,42.39,42.3,42.35,32000.0,34.0809,34.089,34.0166,34.0568,32000.0
2006-10-03 15:00:00,42.35,42.36,42.33,42.33,23700.0,34.0568,34.0648,34.0407,34.0407,23700.0
2006-10-03 15:10:00,42.33,42.36,42.33,42.36,23400.0,34.0407,34.0648,34.0407,34.0648,23400.0
2006-10-03 15:20:00,42.36,42.36,42.27,42.27,26600.0,34.0648,34.0648,33.9925,33.9925,26600.0
2006-10-03 15:30:00,42.28,42.36,42.27,42.36,33600.0,34.0005,34.0648,33.9925,34.0648,33600.0
2006-10-03 15:40:00,42.36,42.36,42.3,42.35,52200.0,34.0648,34.0648,34.0166,34.0568,52200.0
2006-10-03 15:50:00,42.35,42.36,42.31,42.32,54000.0,34.0568,34.0648,34.0246,34.0327,54000.0
2006-10-04 09:30:00,42.39,42.6,42.36,42.38,12700.0,34.089,34.2578,34.0648,34.0809,12700.0
2006-10-04 09:40:00,42.38,42.55,42.35,42.49,14800.0,34.0809,34.2176,34.0568,34.1694,14800.0
2006-10-04 09:50:00,42.49,42.54,42.37,42.53,7700.0,34.1694,34.2096,34.0729,34.2015,7700.0
2006-10-04 10:00:00,42.51,42.54,42.41,42.45,11300.0,34.1855,34.2096,34.105,34.1372,11300.0
2006-10-04 10:10:00,42.45,42.64,42.42,42.64,7900.0,34.1372,34.29,34.1131,34.29,7900.0
2006-10-04 10:20:00,42.63,42.72,42.61,42.61,15200.0,34.282,34.3543,34.2659,34.2659,15200.0
2006-10-04 10:30:00,42.63,42.78,42.6,42.63,12900.0,34.282,34.4026,34.2578,34.282,12900.0
2006-10-04 10:40:00,42.62,42.72,42.6,42.7,8200.0,34.2739,34.3543,34.2578,34.3383,8200.0
2006-10-04 10:50:00,42.7,42.75,42.67,42.75,14200.0,34.3383,34.3785,34.3141,34.3785,14200.0
2006-10-04 11:00:00,42.74,42.76,42.64,42.7,32800.0,34.3704,34.3865,34.29,34.3383,32800.0
2006-10-04 11:10:00,42.7,42.72,42.67,42.72,44700.0,34.3383,34.3543,34.3141,34.3543,44700.0
2006-10-04 11:20:00,42.72,42.86,42.72,42.85,12900.0,34.3543,34.4669,34.3543,34.4589,12900.0
2006-10-04 11:30:00,42.86,42.92,42.83,42.92,15200.0,34.4669,34.5152,34.4428,34.5152,15200.0
2006-10-04 11:40:00,42.92,42.94,42.86,42.89,14400.0,34.5152,34.5313,34.4669,34.4911,14400.0
2006-10-04 11:50:00,42.86,42.97,42.85,42.97,11000.0,34.4669,34.5554,34.4589,34.5554,11000.0
2006-10-04 12:00:00,42.93,42.96,42.87,42.88,10600.0,34.5232,34.5473,34.475,34.483,10600.0
2006-10-04 12:10:00,42.87,42.93,42.83,42.93,10600.0,34.475,34.5232,34.4428,34.5232,10600.0
2006-10-04 12:20:00,42.91,42.98,42.9,42.96,12400.0,34.5071,34.5634,34.4991,34.5473,12400.0
2006-10-04 12:30:00,42.93,42.93,42.87,42.89,9800.0,34.5232,34.5232,34.475,34.4911,9800.0
2006-10-04 12:40:00,42.91,43.03,42.9,43.03,13600.0,34.5071,34.6036,34.4991,34.6036,13600.0
2006-10-04 12:50:00,43.03,43.03,42.98,43.02,24600.0,34.6036,34.6036,34.5634,34.5956,24600.0
2006-10-04 13:00:00,43.0,43.01,42.66,42.67,67500.0,34.5795,34.5876,34.3061,34.3141,67500.0
2006-10-04 13:10:00,42.68,42.72,42.59,42.67,221200.0,34.3222,34.3543,34.2498,34.3141,221200.0
2006-10-04 13:20:00,42.68,42.85,42.68,42.85,15400.0,34.3222,34.4589,34.3222,34.4589,15400.0
2006-10-04 13:30:00,42.87,43.14,42.87,43.09,22400.0,34.475,34.6921,34.475,34.6519,22400.0
2006-10-04 13:40:00,43.08,43.08,43.02,43.05,26600.0,34.6438,34.6438,34.5956,34.6197,26600.0
2006-10-04 13:50:00,43.07,43.17,43.06,43.15,10700.0,34.6358,34.7162,34.6278,34.7001,10700.0
2006-10-04 14:00:00,43.15,43.16,43.13,43.16,5900.0,34.7001,34.7082,34.6841,34.7082,5900.0
2006-10-04 14:10:00,43.16,43.18,43.12,43.15,19100.0,34.7082,34.7243,34.676,34.7001,19100.0
2006-10-04 14:20:00,43.15,43.16,43.11,43.11,8500.0,34.7001,34.7082,34.668,34.668,8500.0
2006-10-04 14:30:00,43.1,43.15,43.08,43.11,11100.0,34.6599,34.7001,34.6438,34.668,11100.0
2006-10-04 14:40:00,43.12,43.14,43.1,43.12,16800.0,34.676,34.6921,34.6599,34.676,16800.0
2006-10-04 14:50:00,43.13,43.16,43.13,43.16,8800.0,34.6841,34.7082,34.6841,34.7082,8800.0
2006-10-04 15:00:00,43.16,43.16,43.1,43.11,21500.0,34.7082,34.7082,34.6599,34.668,21500.0
2006-10-04 15:10:00,43.12,43.25,43.11,43.25,21700.0,34.676,34.7806,34.668,34.7806,21700.0
2006-10-04 15:20:00,43.25,43.34,43.25,43.25,18500.0,34.7806,34.8529,34.7806,34.7806,18500.0
2006-10-04 15:30:00,43.27,43.32,43.19,43.31,27900.0,34.7966,34.8368,34.7323,34.8288,27900.0
2006-10-04 15:40:00,43.33,43.38,43.31,43.35,26900.0,34.8449,34.8851,34.8288,34.861,26900.0
2006-10-04 15:50:00,43.36,43.36,43.34,43.36,64000.0,34.869,34.869,34.8529,34.869,64000.0
2006-10-05 09:30:00,43.39,43.49,43.37,43.49,24900.0,34.8931,34.9736,34.8771,34.9736,24900.0
2006-10-05 09:40:00,43.5,43.65,43.32,43.32,34100.0,34.9816,35.1022,34.8368,34.8368,34100.0
2006-10-05 09:50:00,43.32,43.39,43.23,43.36,12900.0,34.8368,34.8931,34.7645,34.869,12900.0
2006-10-05 10:00:00,43.33,43.33,43.11,43.15,14500.0,34.8449,34.8449,34.668,34.7001,14500.0
2006-10-05 10:10:00,43.11,43.22,43.09,43.17,14200.0,34.668,34.7564,34.6519,34.7162,14200.0
2006-10-05 10:20:00,43.18,43.39,43.18,43.35,22100.0,34.7243,34.8931,34.7243,34.861,22100.0
2006-10-05 10:30:00,43.35,43.38,43.3,43.38,17200.0,34.861,34.8851,34.8208,34.8851,17200.0
2006-10-05 10:40:00,43.38,43.39,43.34,43.39,18900.0,34.8851,34.8931,34.8529,34.8931,18900.0
2006-10-05 10:50:00,43.37,43.48,43.33,43.48,12700.0,34.8771,34.9655,34.8449,34.9655,12700.0
2006-10-05 11:00:00,43.47,43.51,43.39,43.5,11200.0,34.9575,34.9896,34.8931,34.9816,11200.0
2006-10-05 11:10:00,43.5,43.54,43.5,43.53,10300.0,34.9816,35.0138,34.9816,35.0057,10300.0
2006-10-05 11:20:00,43.54,43.54,43.51,43.52,7600.0,35.0138,35.0138,34.9896,34.9977,7600.0
2006-10-05 11:30:00,43.49,43.58,43.48,43.58,8800.0,34.9736,35.0459,34.9655,35.0459,8800.0
2006-10-05 11:40:00,43.58,43.64,43.58,43.63,12700.0,35.0459,35.0942,35.0459,35.0861,12700.0
2006-10-05 11:50:00,43.63,43.66,43.6,43.66,14100.0,35.0861,35.1103,35.062,35.1103,14100.0
2006-10-05 12:00:00,43.67,43.69,43.63,43.69,12600.0,35.1183,35.1344,35.0861,35.1344,12600.0
2006-10-05 12:10:00,43.69,43.71,43.62,43.63,11300.0,35.1344,35.1505,35.0781,35.0861,11300.0
2006-10-05 12:20:00,43.63,43.63,43.57,43.59,17900.0,35.0861,35.0861,35.0379,35.054,17900.0
2006-10-05 12:30:00,43.6,43.61,43.55,43.61,19400.0,35.062,35.0701,35.0218,35.0701,19400.0
2006-10-05 12:40:00,43.61,43.63,43.6,43.61,12200.0,35.0701,35.0861,35.062,35.0701,12200.0
2006-10-05 12:50:00,43.62,43.64,43.61,43.61,5100.0,35.0781,35.0942,35.0701,35.0701,5100.0
2006-10-05 13:00:00,43.62,43.66,43.62,43.64,8000.0,35.0781,35.1103,35.0781,35.0942,8000.0
2006-10-05 13:10:00,43.64,43.68,43.59,43.68,16600.0,35.0942,35.1264,35.054,35.1264,16600.0
2006-10-05 13:20:00,43.68,43.71,43.65,43.65,10700.0,35.1264,35.1505,35.1022,35.1022,10700.0
2006-10-05 13:30:00,43.66,43.7,43.64,43.7,35800.0,35.1103,35.1424,35.0942,35.1424,35800.0
2006-10-05 13:40:00,43.69,43.72,43.64,43.64,17900.0,35.1344,35.1585,35.0942,35.0942,17900.0
2006-10-05 13:50:00,43.64,43.73,43.61,43.64,12600.0,35.0942,35.1666,35.0701,35.0942,12600.0
2006-10-05 14:00:00,43.64,43.64,43.6,43.6,4300.0,35.0942,35.0942,35.062,35.062,4300.0
2006-10-05 14:10:00,43.61,43.65,43.6,43.64,13700.0,35.0701,35.1022,35.062,35.0942,13700.0
2006-10-05 14:20:00,43.64,43.74,43.64,43.71,16600.0,35.0942,35.1746,35.0942,35.1505,16600.0
2006-10-05 14:30:00,43.72,43.74,43.71,43.74,10100.0,35.1585,35.1746,35.1505,35.1746,10100.0
2006-10-05 14:40:00,43.73,43.87,43.73,43.85,38400.0,35.1666,35.2791,35.1666,35.2631,38400.0
2006-10-05 14:50:00,43.85,43.86,43.85,43.86,21800.0,35.2631,35.2711,35.2631,35.2711,21800.0
2006-10-05 15:00:00,43.86,43.91,43.83,43.9,27200.0,35.2711,35.3113,35.247,35.3033,27200.0
2006-10-05 15:10:00,43.89,43.98,43.87,43.98,34300.0,35.2952,35.3676,35.2791,35.3676,34300.0
2006-10-05 15:20:00,43.97,43.97,43.88,43.89,12600.0,35.3596,35.3596,35.2872,35.2952,12600.0
2006-10-05 15:30:00,43.89,43.95,43.88,43.93,22200.0,35.2952,35.3435,35.2872,35.3274,22200.0
2006-10-05 15:40:00,43.93,44.0,43.92,43.96,54000.0,35.3274,35.3837,35.3194,35.3515,54000.0
2006-10-05 15:50:00,43.96,44.0,43.95,44.0,71900.0,35.3515,35.3837,35.3435,35.3837,71900.0
2006-10-06 09:30:00,44.02,44.2,44.0,44.19,40300.0,35.3998,35.5445,35.3837,35.5365,40300.0
2006-10-06 09:40:00,44.17,44.24,44.0,44.01,28000.0,35.5204,35.5767,35.3837,35.3917,28000.0
2006-10-06 09:50:00,44.01,44.04,43.99,44.0,24200.0,35.3917,35.4159,35.3756,35.3837,24200.0
2006-10-06 10:00:00,44.01,44.02,43.88,43.9,38000.0,35.3917,35.3998,35.2872,35.3033,38000.0
2006-10-06 10:10:00,43.88,43.93,43.84,43.88,27900.0,35.2872,35.3274,35.255,35.2872,27900.0
2006-10-06 10:20:00,43.88,44.0,43.88,43.96,25400.0,35.2872,35.3837,35.2872,35.3515,25400.0
2006-10-06 10:30:00,43.96,43.96,43.86,43.87,14700.0,35.3515,35.3515,35.2711,35.2791,14700.0
2006-10-06 10:40:00,43.87,44.02,43.85,43.99,29600.0,35.2791,35.3998,35.2631,35.3756,29600.0
2006-10-06 10:50:00,43.98,43.99,43.9,43.92,14000.0,35.3676,35.3756,35.3033,35.3194,14000.0
2006-10-06 11:00:00,43.93,43.93,43.83,43.84,17000.0,35.3274,35.3274,35.247,35.255,17000.0
2006-10-06 11:10:00,43.84,43.93,43.81,43.93,46100.0,35.255,35.3274,35.2309,35.3274,46100.0
2006-10-06 11:20:00,43.92,43.93,43.86,43.89,14700.0,35.3194,35.3274,35.2711,35.2952,14700.0
2006-10-06 11:30:00,43.9,44.07,43.89,44.07,37200.0,35.3033,35.44,35.2952,35.44,37200.0
2006-10-06 11:40:00,44.06,44.12,43.86,43.86,15000.0,35.4319,35.4802,35.2711,35.2711,15000.0
2006-10-06 11:50:00,43.83,44.0,43.83,43.95,28400.0,35.247,35.3837,35.247,35.3435,28400.0
2006-10-06 12:00:00,43.96,43.96,43.9,43.91,21600.0,35.3515,35.3515,35.3033,35.3113,21600.0
2006-10-06 12:10:00,43.91,43.91,43.82,43.85,18300.0,35.3113,35.3113,35.2389,35.2631,18300.0
2006-10-06 12:20:00,43.86,43.91,43.85,43.91,15000.0,35.2711,35.3113,35.2631,35.3113,15000.0
2006-10-06 12:30:00,43.91,43.93,43.86,43.86,14900.0,35.3113,35.3274,35.2711,35.2711,14900.0
2006-10-06 12:40:00,43.86,43.9,43.85,43.9,14400.0,35.2711,35.3033,35.2631,35.3033,14400.0
2006-10-06 12:50:00,43.91,43.96,43.91,43.96,13500.0,35.3113,35.3515,35.3113,35.3515,13500.0
2006-10-06 13:00:00,43.95,43.95,43.88,43.88,12100.0,35.3435,35.3435,35.2872,35.2872,12100.0
2006-10-06 13:10:00,43.88,43.89,43.86,43.87,9900.0,35.2872,35.2952,35.2711,35.2791,9900.0
2006-10-06 13:20:00,43.87,43.87,43.82,43.83,10700.0,35.2791,35.2791,35.2389,35.247,10700.0
2006-10-06 13:30:00,43.82,43.82,43.77,43.78,14000.0,35.2389,35.2389,35.1987,35.2068,14000.0
2006-10-06 13:40:00,43.78,43.83,43.77,43.82,14800.0,35.2068,35.247,35.1987,35.2389,14800.0
2006-10-06 13:50:00,43.82,43.84,43.81,43.84,10300.0,35.2389,35.255,35.2309,35.255,10300.0
2006-10-06 14:00:00,43.84,43.85,43.79,43.8,19100.0,35.255,35.2631,35.2148,35.2229,19100.0
2006-10-06 14:10:00,43.8,43.8,43.77,43.77,7300.0,35.2229,35.2229,35.1987,35.1987,7300.0
2006-10-06 14:20:00,43.77,43.81,43.76,43.78,27300.0,35.1987,35.2309,35.1907,35.2068,27300.0
2006-10-06 14:30:00,43.78,43.83,43.76,43.83,13700.0,35.2068,35.247,35.1907,35.247,13700.0
2006-10-06 14:40:00,43.83,43.87,43.81,43.84,9200.0,35.247,35.2791,35.2309,35.255,9200.0
2006-10-06 14:50:00,43.84,43.89,43.83,43.87,13100.0,35.255,35.2952,35.247,35.2791,13100.0
2006-10-06 15:00:00,43.86,43.86,43.83,43.84,18200.0,35.2711,35.2711,35.247,35.255,18200.0
2006-10-06 15:10:00,43.83,43.83,43.78,43.79,25200.0,35.247,35.247,35.2068,35.2148,25200.0
2006-10-06 15:20:00,43.79,43.88,43.79,43.85,23200.0,35.2148,35.2872,35.2148,35.2631,23200.0
2006-10-06 15:30:00,43.84,43.93,43.84,43.91,19200.0,35.255,35.3274,35.255,35.3113,19200.0
2006-10-06 15:40:00,43.9,43.9,43.86,43.88,18400.0,35.3033,35.3033,35.2711,35.2872,18400.0
2006-10-06 15:50:00,43.88,43.97,43.88,43.93,29100.0,35.2872,35.3596,35.2872,35.3274,29100.0
2006-10-09 09:30:00,43.8,43.8,43.71,43.76,12800.0,35.2229,35.2229,35.1505,35.1907,12800.0
2006-10-09 09:40:00,43.76,43.89,43.73,43.88,8700.0,35.1907,35.2952,35.1666,35.2872,8700.0
2006-10-09 09:50:00,43.89,44.18,43.89,44.1,22000.0,35.2952,35.5284,35.2952,35.4641,22000.0
2006-10-09 10:00:00,44.1,44.11,44.06,44.06,2700.0,35.4641,35.4721,35.4319,35.4319,2700.0
2006-10-09 10:10:00,44.07,44.1,44.05,44.06,10200.0,35.44,35.4641,35.4239,35.4319,10200.0
2006-10-09 10:20:00,44.06,44.09,44.01,44.09,16800.0,35.4319,35.4561,35.3917,35.4561,16800.0
2006-10-09 10:30:00,44.09,44.09,44.05,44.06,11800.0,35.4561,35.4561,35.4239,35.4319,11800.0
2006-10-09 10:40:00,44.05,44.07,44.03,44.06,8500.0,35.4239,35.44,35.4078,35.4319,8500.0
2006-10-09 10:50:00,44.06,44.1,44.06,44.1,13500.0,35.4319,35.4641,35.4319,35.4641,13500.0
2006-10-09 11:00:00,44.07,44.07,44.0,44.05,10900.0,35.44,35.44,35.3837,35.4239,10900.0
2006-10-09 11:10:00,44.05,44.1,44.04,44.09,15100.0,35.4239,35.4641,35.4159,35.4561,15100.0
2006-10-09 11:20:00,44.09,44.09,44.03,44.06,17500.0,35.4561,35.4561,35.4078,35.4319,17500.0
2006-10-09 11:30:00,44.05,44.05,44.0,44.02,15300.0,35.4239,35.4239,35.3837,35.3998,15300.0
2006-10-09 11:40:00,44.02,44.05,44.01,44.02,6700.0,35.3998,35.4239,35.3917,35.3998,6700.0
2006-10-09 11:50:00,44.01,44.01,43.97,44.0,9900.0,35.3917,35.3917,35.3596,35.3837,9900.0
2006-10-09 12:00:00,44.0,44.02,43.97,44.0,13500.0,35.3837,35.3998,35.3596,35.3837,13500.0
2006-10-09 12:10:00,44.01,44.02,43.99,43.99,3500.0,35.3917,35.3998,35.3756,35.3756,3500.0
2006-10-09 12:20:00,44.0,44.02,43.97,44.0,9700.0,35.3837,35.3998,35.3596,35.3837,9700.0
2006-10-09 12:30:00,44.02,44.05,44.02,44.05,2900.0,35.3998,35.4239,35.3998,35.4239,2900.0
2006-10-09 12:40:00,44.04,44.09,44.01,44.09,49200.0,35.4159,35.4561,35.3917,35.4561,49200.0
2006-10-09 12:50:00,44.09,44.09,44.05,44.07,17500.0,35.4561,35.4561,35.4239,35.44,17500.0
2006-10-09 13:00:00,44.06,44.07,44.04,44.04,15500.0,35.4319,35.44,35.4159,35.4159,15500.0
2006-10-09 13:10:00,44.04,44.06,44.02,44.02,15000.0,35.4159,35.4319,35.3998,35.3998,15000.0
2006-10-09 13:20:00,44.03,44.05,43.99,44.05,13500.0,35.4078,35.4239,35.3756,35.4239,13500.0
2006-10-09 13:30:00,44.06,44.06,44.05,44.06,2300.0,35.4319,35.4319,35.4239,35.4319,2300.0
2006-10-09 13:40:00,44.06,44.06,44.04,44.04,4100.0,35.4319,35.4319,35.4159,35.4159,4100.0
2006-10-09 13:50:00,44.05,44.06,44.03,44.04,17500.0,35.4239,35.4319,35.4078,35.4159,17500.0
2006-10-09 14:00:00,44.02,44.05,44.02,44.03,7300.0,35.3998,35.4239,35.3998,35.4078,7300.0
2006-10-09 14:10:00,44.05,44.09,44.05,44.08,7800.0,35.4239,35.4561,35.4239,35.448,7800.0
2006-10-09 14:20:00,44.09,44.1,44.07,44.1,11600.0,35.4561,35.4641,35.44,35.4641,11600.0
2006-10-09 14:30:00,44.1,44.1,44.09,44.09,9600.0,35.4641,35.4641,35.4561,35.4561,9600.0
2006-10-09 14:40:00,44.09,44.1,44.04,44.04,25100.0,35.4561,35.4641,35.4159,35.4159,25100.0
2006-10-09 14:50:00,44.05,44.15,44.04,44.15,15100.0,35.4239,35.5043,35.4159,35.5043,15100.0
2006-10-09 15:00:00,44.14,44.14,44.03,44.06,11000.0,35.4963,35.4963,35.4078,35.4319,11000.0
2006-10-09 15:10:00,44.07,44.14,44.05,44.13,11400.0,35.44,35.4963,35.4239,35.4882,11400.0
2006-10-09 15:20:00,44.13,44.21,44.13,44.2,12900.0,35.4882,35.5526,35.4882,35.5445,12900.0
2006-10-09 15:30:00,44.21,44.28,44.19,44.22,22000.0,35.5526,35.6089,35.5365,35.5606,22000.0
2006-10-09 15:40:00,44.22,44.23,44.14,44.19,21300.0,35.5606,35.5686,35.4963,35.5365,21300.0
2006-10-09 15:50:00,44.21,44.24,44.16,44.19,26800.0,35.5526,35.5767,35.5124,35.5365,26800.0
2006-10-10 09:30:00,44.35,44.35,44.1,44.1,12100.0,35.6651,35.6651,35.4641,35.4641,12100.0
2006-10-10 09:40:00,44.1,44.34,44.1,44.19,15600.0,35.4641,35.6571,35.4641,35.5365,15600.0
2006-10-10 09:50:00,44.19,44.21,44.03,44.04,10300.0,35.5365,35.5526,35.4078,35.4159,10300.0
2006-10-10 10:00:00,44.06,44.1,43.95,43.96,4800.0,35.4319,35.4641,35.3435,35.3515,4800.0
2006-10-10 10:10:00,43.95,43.97,43.91,43.94,11600.0,35.3435,35.3596,35.3113,35.3354,11600.0
2006-10-10 10:20:00,43.94,43.95,43.9,43.93,7800.0,35.3354,35.3435,35.3033,35.3274,7800.0
2006-10-10 10:30:00,43.94,43.98,43.93,43.97,7200.0,35.3354,35.3676,35.3274,35.3596,7200.0
2006-10-10 10:40:00,43.98,44.03,43.98,44.01,6400.0,35.3676,35.4078,35.3676,35.3917,6400.0
2006-10-10 10:50:00,44.01,44.11,44.0,44.1,8000.0,35.3917,35.4721,35.3837,35.4641,8000.0
2006-10-10 11:00:00,44.09,44.1,44.01,44.05,5000.0,35.4561,35.4641,35.3917,35.4239,5000.0
2006-10-10 11:10:00,44.04,44.09,44.01,44.08,5000.0,35.4159,35.4561,35.3917,35.448,5000.0
2006-10-10 11:20:00,44.11,44.3,44.11,44.3,12600.0,35.4721,35.6249,35.4721,35.6249,12600.0
2006-10-10 11:30:00,44.3,44.36,44.3,44.34,13300.0,35.6249,35.6732,35.6249,35.6571,13300.0
2006-10-10 11:40:00,44.34,44.36,44.28,44.3,11000.0,35.6571,35.6732,35.6089,35.6249,11000.0
2006-10-10 11:50:00,44.3,44.3,44.25,44.25,9700.0,35.6249,35.6249,35.5847,35.5847,9700.0
2006-10-10 12:00:00,44.26,44.26,44.19,44.21,3800.0,35.5928,35.5928,35.5365,35.5526,3800.0
2006-10-10 12:10:00,44.22,44.25,44.13,44.15,7200.0,35.5606,35.5847,35.4882,35.5043,7200.0
2006-10-10 12:20:00,44.15,44.15,44.1,44.13,5800.0,35.5043,35.5043,35.4641,35.4882,5800.0
2006-10-10 12:30:00,44.11,44.11,44.06,44.09,7500.0,35.4721,35.4721,35.4319,35.4561,7500.0
2006-10-10 12:40:00,44.09,44.15,44.08,44.13,15300.0,35.4561,35.5043,35.448,35.4882,15300.0
2006-10-10 12:50:00,44.13,44.26,44.06,44.25,18900.0,35.4882,35.5928,35.4319,35.5847,18900.0
2006-10-10 13:00:00,44.24,44.24,44.19,44.24,8900.0,35.5767,35.5767,35.5365,35.5767,8900.0
2006-10-10 13:10:00,44.25,44.25,44.2,44.23,7700.0,35.5847,35.5847,35.5445,35.5686,7700.0
2006-10-10 13:20:00,44.23,44.28,44.2,44.23,15100.0,35.5686,35.6089,35.5445,35.5686,15100.0
2006-10-10 13:30:00,44.24,44.29,44.21,44.28,10900.0,35.5767,35.6169,35.5526,35.6089,10900.0
2006-10-10 13:40:00,44.28,44.33,44.22,44.32,11800.0,35.6089,35.6491,35.5606,35.641,11800.0
2006-10-10 13:50:00,44.31,44.34,44.28,44.28,12700.0,35.633,35.6571,35.6089,35.6089,12700.0
2006-10-10 14:00:00,44.29,44.33,44.25,44.3,14900.0,35.6169,35.6491,35.5847,35.6249,14900.0
2006-10-10 14:10:00,44.3,44.3,44.26,44.26,13800.0,35.6249,35.6249,35.5928,35.5928,13800.0
2006-10-10 14:20:00,44.27,44.28,44.2,44.28,13000.0,35.6008,35.6089,35.5445,35.6089,13000.0
2006-10-10 14:30:00,44.28,44.34,44.25,44.27,16500.0,35.6089,35.6571,35.5847,35.6008,16500.0
2006-10-10 14:40:00,44.26,44.34,44.26,44.34,11500.0,35.5928,35.6571,35.5928,35.6571,11500.0
2006-10-10 14:50:00,44.34,44.37,44.32,44.32,15700.0,35.6571,35.6812,35.641,35.641,15700.0
2006-10-10 15:00:00,44.3,44.4,44.3,44.35,14200.0,35.6249,35.7054,35.6249,35.6651,14200.0
2006-10-10 15:10:00,44.34,44.35,44.3,44.33,12500.0,35.6571,35.6651,35.6249,35.6491,12500.0
2006-10-10 15:20:00,44.33,44.38,44.33,44.35,10000.0,35.6491,35.6893,35.6491,35.6651,10000.0
2006-10-10 15:30:00,44.36,44.36,44.25,44.29,30500.0,35.6732,35.6732,35.5847,35.6169,30500.0
2006-10-10 15:40:00,44.3,44.34,44.3,44.33,15700.0,35.6249,35.6571,35.6249,35.6491,15700.0
2006-10-10 15:50:00,44.33,44.46,44.33,44.46,44500.0,35.6491,35.7536,35.6491,35.7536,44500.0
2006-10-11 09:30:00,44.22,44.47,44.22,44.47,10500.0,35.5606,35.7616,35.5606,35.7616,10500.0
2006-10-11 09:40:00,44.44,44.5,44.41,44.48,11700.0,35.7375,35.7858,35.7134,35.7697,11700.0
2006-10-11 09:50:00,44.49,44.57,44.44,44.55,17800.0,35.7777,35.8421,35.7375,35.826,17800.0
2006-10-11 10:00:00,44.56,44.61,44.54,44.55,20800.0,35.834,35.8742,35.8179,35.826,20800.0
2006-10-11 10:10:00,44.55,44.55,44.4,44.4,8400.0,35.826,35.826,35.7054,35.7054,8400.0
2006-10-11 10:20:00,44.41,44.41,44.22,44.22,9600.0,35.7134,35.7134,35.5606,35.5606,9600.0
2006-10-11 10:30:00,44.21,44.24,44.21,44.22,3400.0,35.5526,35.5767,35.5526,35.5606,3400.0
2006-10-11 10:40:00,44.23,44.23,44.11,44.15,8700.0,35.5686,35.5686,35.4721,35.5043,8700.0
2006-10-11 10:50:00,44.15,44.26,44.15,44.25,9000.0,35.5043,35.5928,35.5043,35.5847,9000.0
2006-10-11 11:00:00,44.21,44.21,44.09,44.09,16000.0,35.5526,35.5526,35.4561,35.4561,16000.0
2006-10-11 11:10:00,44.09,44.14,44.06,44.06,4200.0,35.4561,35.4963,35.4319,35.4319,4200.0
2006-10-11 11:20:00,44.06,44.08,44.05,44.06,10600.0,35.4319,35.448,35.4239,35.4319,10600.0
2006-10-11 11:30:00,44.06,44.12,44.05,44.09,11800.0,35.4319,35.4802,35.4239,35.4561,11800.0
2006-10-11 11:40:00,44.09,44.13,44.04,44.1,12000.0,35.4561,35.4882,35.4159,35.4641,12000.0
2006-10-11 11:50:00,44.06,44.06,43.98,44.03,6900.0,35.4319,35.4319,35.3676,35.4078,6900.0
2006-10-11 12:00:00,44.03,44.07,43.97,44.07,6200.0,35.4078,35.44,35.3596,35.44,6200.0
2006-10-11 12:10:00,44.05,44.08,43.99,44.01,6300.0,35.4239,35.448,35.3756,35.3917,6300.0
2006-10-11 12:20:00,44.01,44.02,43.97,43.98,4500.0,35.3917,35.3998,35.3596,35.3676,4500.0
2006-10-11 12:30:00,43.98,44.01,43.97,44.0,8900.0,35.3676,35.3917,35.3596,35.3837,8900.0
2006-10-11 12:40:00,43.99,44.13,43.99,44.09,7600.0,35.3756,35.4882,35.3756,35.4561,7600.0
2006-10-11 12:50:00,44.1,44.2,44.06,44.18,9400.0,35.4641,35.5445,35.4319,35.5284,9400.0
2006-10-11 13:00:00,44.17,44.17,44.07,44.09,12300.0,35.5204,35.5204,35.44,35.4561,12300.0
2006-10-11 13:10:00,44.09,44.1,43.99,44.01,8900.0,35.4561,35.4641,35.3756,35.3917,8900.0
2006-10-11 13:20:00,44.0,44.0,43.95,43.96,9000.0,35.3837,35.3837,35.3435,35.3515,9000.0
2006-10-11 13:30:00,43.96,43.99,43.95,43.99,5500.0,35.3515,35.3756,35.3435,35.3756,5500.0
2006-10-11 13:40:00,43.99,44.03,43.99,44.0,4200.0,35.3756,35.4078,35.3756,35.3837,4200.0
2006-10-11 13:50:00,43.97,44.04,43.94,44.04,6100.0,35.3596,35.4159,35.3354,35.4159,6100.0
2006-10-11 14:00:00,44.04,44.04,43.91,43.99,18600.0,35.4159,35.4159,35.3113,35.3756,18600.0
2006-10-11 14:10:00,43.98,44.03,43.92,43.98,7900.0,35.3676,35.4078,35.3194,35.3676,7900.0
2006-10-11 14:20:00,43.97,43.97,43.82,43.89,13400.0,35.3596,35.3596,35.2389,35.2952,13400.0
2006-10-11 14:30:00,43.88,43.88,43.72,43.76,13500.0,35.2872,35.2872,35.1585,35.1907,13500.0
2006-10-11 14:40:00,43.76,43.89,43.75,43.89,10300.0,35.1907,35.2952,35.1826,35.2952,10300.0
2006-10-11 14:50:00,43.89,44.06,43.83,43.96,29700.0,35.2952,35.4319,35.247,35.3515,29700.0
2006-10-11 15:00:00,43.95,44.02,43.91,44.01,13800.0,35.3435,35.3998,35.3113,35.3917,13800.0
2006-10-11 15:10:00,43.99,44.14,43.98,44.08,10000.0,35.3756,35.4963,35.3676,35.448,10000.0
2006-10-11 15:20:00,44.08,44.09,44.0,44.0,10200.0,35.448,35.4561,35.3837,35.3837,10200.0
2006-10-11 15:30:00,43.99,44.13,43.98,44.1,16500.0,35.3756,35.4882,35.3676,35.4641,16500.0
2006-10-11 15:40:00,44.07,44.08,44.01,44.03,12000.0,35.44,35.448,35.3917,35.4078,12000.0
2006-10-11 15:50:00,44.04,44.11,44.04,44.07,23600.0,35.4159,35.4721,35.4159,35.44,23600.0
2006-10-12 09:30:00,44.15,44.35,44.01,44.05,17700.0,35.5043,35.6651,35.3917,35.4239,17700.0
2006-10-12 09:40:00,44.05,44.1,44.05,44.08,16100.0,35.4239,35.4641,35.4239,35.448,16100.0
2006-10-12 09:50:00,44.07,44.1,44.0,44.09,9300.0,35.44,35.4641,35.3837,35.4561,9300.0
2006-10-12 10:00:00,44.09,44.1,44.06,44.09,4600.0,35.4561,35.4641,35.4319,35.4561,4600.0
2006-10-12 10:10:00,44.09,44.22,44.09,44.19,10300.0,35.4561,35.5606,35.4561,35.5365,10300.0
2006-10-12 10:20:00,44.18,44.25,44.04,44.25,17400.0,35.5284,35.5847,35.4159,35.5847,17400.0
2006-10-12 10:30:00,44.24,44.26,44.19,44.26,8000.0,35.5767,35.5928,35.5365,35.5928,8000.0
2006-10-12 10:40:00,44.24,44.35,44.24,44.34,9500.0,35.5767,35.6651,35.5767,35.6571,9500.0
2006-10-12 10:50:00,44.34,44.46,44.33,44.46,11800.0,35.6571,35.7536,35.6491,35.7536,11800.0
2006-10-12 11:00:00,44.44,44.44,44.39,44.43,9800.0,35.7375,35.7375,35.6973,35.7295,9800.0
2006-10-12 11:10:00,44.43,44.49,44.42,44.49,11600.0,35.7295,35.7777,35.7214,35.7777,11600.0
2006-10-12 11:20:00,44.49,44.68,44.49,44.66,19200.0,35.7777,35.9305,35.7777,35.9144,19200.0
2006-10-12 11:30:00,44.67,44.74,44.67,44.71,17400.0,35.9225,35.9788,35.9225,35.9547,17400.0
2006-10-12 11:40:00,44.71,44.71,44.6,44.62,14700.0,35.9547,35.9547,35.8662,35.8823,14700.0
2006-10-12 11:50:00,44.63,44.72,44.6,44.64,14900.0,35.8903,35.9627,35.8662,35.8984,14900.0
2006-10-12 12:00:00,44.67,44.71,44.66,44.67,8100.0,35.9225,35.9547,35.9144,35.9225,8100.0
2006-10-12 12:10:00,44.66,44.67,44.57,44.57,3700.0,35.9144,35.9225,35.8421,35.8421,3700.0
2006-10-12 12:20:00,44.55,44.59,44.53,44.55,9700.0,35.826,35.8581,35.8099,35.826,9700.0
2006-10-12 12:30:00,44.55,44.58,44.54,44.56,5700.0,35.826,35.8501,35.8179,35.834,5700.0
2006-10-12 12:40:00,44.56,44.63,44.56,44.6,8400.0,35.834,35.8903,35.834,35.8662,8400.0
2006-10-12 12:50:00,44.6,44.62,44.58,44.62,6700.0,35.8662,35.8823,35.8501,35.8823,6700.0
2006-10-12 13:00:00,44.61,44.62,44.6,44.62,7400.0,35.8742,35.8823,35.8662,35.8823,7400.0
2006-10-12 13:10:00,44.6,44.63,44.53,44.54,12700.0,35.8662,35.8903,35.8099,35.8179,12700.0
2006-10-12 13:20:00,44.52,44.58,44.49,44.58,6700.0,35.8019,35.8501,35.7777,35.8501,6700.0
2006-10-12 13:30:00,44.57,44.58,44.49,44.49,7300.0,35.8421,35.8501,35.7777,35.7777,7300.0
2006-10-12 13:40:00,44.48,44.56,44.48,44.56,9200.0,35.7697,35.834,35.7697,35.834,9200.0
2006-10-12 13:50:00,44.56,44.58,44.53,44.54,6900.0,35.834,35.8501,35.8099,35.8179,6900.0
2006-10-12 14:00:00,44.54,44.58,44.53,44.55,8700.0,35.8179,35.8501,35.8099,35.826,8700.0
2006-10-12 14:10:00,44.56,44.58,44.53,44.54,12800.0,35.834,35.8501,35.8099,35.8179,12800.0
2006-10-12 14:20:00,44.55,44.58,44.51,44.57,10300.0,35.826,35.8501,35.7938,35.8421,10300.0
2006-10-12 14:30:00,44.57,44.58,44.5,44.58,8600.0,35.8421,35.8501,35.7858,35.8501,8600.0
2006-10-12 14:40:00,44.57,44.61,44.56,44.59,12400.0,35.8421,35.8742,35.834,35.8581,12400.0
2006-10-12 14:50:00,44.61,44.65,44.59,44.63,14600.0,35.8742,35.9064,35.8581,35.8903,14600.0
2006-10-12 15:00:00,44.62,44.69,44.62,44.68,12800.0,35.8823,35.9386,35.8823,35.9305,12800.0
2006-10-12 15:10:00,44.68,44.72,44.67,44.67,14700.0,35.9305,35.9627,35.9225,35.9225,14700.0
2006-10-12 15:20:00,44.64,44.64,44.51,44.51,9400.0,35.8984,35.8984,35.7938,35.7938,9400.0
2006-10-12 15:30:00,44.5,44.56,44.48,44.49,24100.0,35.7858,35.834,35.7697,35.7777,24100.0
2006-10-12 15:40:00,44.51,44.53,44.48,44.51,23500.0,35.7938,35.8099,35.7697,35.7938,23500.0
2006-10-12 15:50:00,44.52,44.54,44.48,44.51,17800.0,35.8019,35.8179,35.7697,35.7938,17800.0
2006-10-13 09:30:00,44.1,44.46,44.05,44.45,34300.0,35.4641,35.7536,35.4239,35.7456,34300.0
2006-10-13 09:40:00,44.44,44.44,44.3,44.33,11600.0,35.7375,35.7375,35.6249,35.6491,11600.0
2006-10-13 09:50:00,44.35,44.53,44.28,44.28,9600.0,35.6651,35.8099,35.6089,35.6089,9600.0
2006-10-13 10:00:00,44.28,44.41,44.17,44.35,16400.0,35.6089,35.7134,35.5204,35.6651,16400.0
2006-10-13 10:10:00,44.37,44.4,44.25,44.36,13800.0,35.6812,35.7054,35.5847,35.6732,13800.0
2006-10-13 10:20:00,44.33,44.36,44.27,44.29,7200.0,35.6491,35.6732,35.6008,35.6169,7200.0
2006-10-13 10:30:00,44.28,44.44,44.25,44.4,19700.0,35.6089,35.7375,35.5847,35.7054,19700.0
2006-10-13 10:40:00,44.42,44.49,44.41,44.44,8500.0,35.7214,35.7777,35.7134,35.7375,8500.0
2006-10-13 10:50:00,44.48,44.53,44.45,44.47,16800.0,35.7697,35.8099,35.7456,35.7616,16800.0
2006-10-13 11:00:00,44.46,44.51,44.45,44.47,15800.0,35.7536,35.7938,35.7456,35.7616,15800.0
2006-10-13 11:10:00,44.47,44.51,44.45,44.51,7700.0,35.7616,35.7938,35.7456,35.7938,7700.0
2006-10-13 11:20:00,44.5,44.5,44.35,44.35,11100.0,35.7858,35.7858,35.6651,35.6651,11100.0
2006-10-13 11:30:00,44.36,44.4,44.34,44.37,13000.0,35.6732,35.7054,35.6571,35.6812,13000.0
2006-10-13 11:40:00,44.39,44.39,44.28,44.31,7600.0,35.6973,35.6973,35.6089,35.633,7600.0
2006-10-13 11:50:00,44.31,44.31,44.21,44.22,4700.0,35.633,35.633,35.5526,35.5606,4700.0
2006-10-13 12:00:00,44.22,44.22,44.16,44.16,9200.0,35.5606,35.5606,35.5124,35.5124,9200.0
2006-10-13 12:10:00,44.16,44.27,44.16,44.24,11100.0,35.5124,35.6008,35.5124,35.5767,11100.0
2006-10-13 12:20:00,44.27,44.36,44.26,44.36,5200.0,35.6008,35.6732,35.5928,35.6732,5200.0
2006-10-13 12:30:00,44.36,44.4,44.36,44.39,5000.0,35.6732,35.7054,35.6732,35.6973,5000.0
2006-10-13 12:40:00,44.39,44.39,44.27,44.28,8700.0,35.6973,35.6973,35.6008,35.6089,8700.0
2006-10-13 12:50:00,44.26,44.26,44.16,44.18,15400.0,35.5928,35.5928,35.5124,35.5284,15400.0
2006-10-13 13:00:00,44.18,44.21,44.15,44.15,6600.0,35.5284,35.5526,35.5043,35.5043,6600.0
2006-10-13 13:10:00,44.16,44.25,44.16,44.25,7200.0,35.5124,35.5847,35.5124,35.5847,7200.0
2006-10-13 13:20:00,44.24,44.28,44.22,44.27,4100.0,35.5767,35.6089,35.5606,35.6008,4100.0
2006-10-13 13:30:00,44.28,44.28,44.24,44.27,8000.0,35.6089,35.6089,35.5767,35.6008,8000.0
2006-10-13 13:40:00,44.25,44.29,44.21,44.28,17600.0,35.5847,35.6169,35.5526,35.6089,17600.0
2006-10-13 13:50:00,44.27,44.33,44.25,44.26,12000.0,35.6008,35.6491,35.5847,35.5928,12000.0
2006-10-13 14:00:00,44.26,44.33,44.25,44.3,9200.0,35.5928,35.6491,35.5847,35.6249,9200.0
2006-10-13 14:10:00,44.3,44.3,44.23,44.23,10200.0,35.6249,35.6249,35.5686,35.5686,10200.0
2006-10-13 14:20:00,44.22,44.23,44.16,44.16,10700.0,35.5606,35.5686,35.5124,35.5124,10700.0
2006-10-13 14:30:00,44.16,44.17,44.12,44.14,12600.0,35.5124,35.5204,35.4802,35.4963,12600.0
2006-10-13 14:40:00,44.12,44.14,44.07,44.12,16000.0,35.4802,35.4963,35.44,35.4802,16000.0
2006-10-13 14:50:00,44.11,44.34,43.99,44.0,35800.0,35.4721,35.6571,35.3756,35.3837,35800.0
2006-10-13 15:00:00,44.03,44.11,43.96,44.1,20700.0,35.4078,35.4721,35.3515,35.4641,20700.0
2006-10-13 15:10:00,44.11,44.11,43.98,43.99,13800.0,35.4721,35.4721,35.3676,35.3756,13800.0
2006-10-13 15:20:00,43.98,44.12,43.98,44.09,19300.0,35.3676,35.4802,35.3676,35.4561,19300.0
2006-10-13 15:30:00,44.07,44.12,44.03,44.12,25600.0,35.44,35.4802,35.4078,35.4802,25600.0
2006-10-13 15:40:00,44.13,44.24,44.12,44.22,26500.0,35.4882,35.5767,35.4802,35.5606,26500.0
2006-10-13 15:50:00,44.22,44.27,44.21,44.21,45700.0,35.5606,35.6008,35.5526,35.5526,45700.0
2006-10-16 09:30:00,44.25,44.5,44.21,44.49,18700.0,35.5847,35.7858,35.5526,35.7777,18700.0
2006-10-16 09:40:00,44.58,44.65,44.43,44.65,38800.0,35.8501,35.9064,35.7295,35.9064,38800.0
2006-10-16 09:50:00,44.66,44.69,44.42,44.45,16400.0,35.9144,35.9386,35.7214,35.7456,16400.0
2006-10-16 10:00:00,44.45,44.6,44.45,44.53,19300.0,35.7456,35.8662,35.7456,35.8099,19300.0
2006-10-16 10:10:00,44.53,44.54,44.43,44.49,26300.0,35.8099,35.8179,35.7295,35.7777,26300.0
2006-10-16 10:20:00,44.49,44.49,44.43,44.45,11600.0,35.7777,35.7777,35.7295,35.7456,11600.0
2006-10-16 10:30:00,44.46,44.53,44.41,44.49,19900.0,35.7536,35.8099,35.7134,35.7777,19900.0
2006-10-16 10:40:00,44.47,44.49,44.44,44.45,8400.0,35.7616,35.7777,35.7375,35.7456,8400.0
2006-10-16 10:50:00,44.45,44.51,44.45,44.48,10400.0,35.7456,35.7938,35.7456,35.7697,10400.0
2006-10-16 11:00:00,44.49,44.5,44.44,44.45,10600.0,35.7777,35.7858,35.7375,35.7456,10600.0
2006-10-16 11:10:00,44.45,44.53,44.45,44.5,9100.0,35.7456,35.8099,35.7456,35.7858,9100.0
2006-10-16 11:20:00,44.5,44.5,44.45,44.47,9900.0,35.7858,35.7858,35.7456,35.7616,9900.0
2006-10-16 11:30:00,44.48,44.53,44.47,44.5,23500.0,35.7697,35.8099,35.7616,35.7858,23500.0
2006-10-16 11:40:00,44.52,44.58,44.49,44.55,10500.0,35.8019,35.8501,35.7777,35.826,10500.0
2006-10-16 11:50:00,44.55,44.58,44.54,44.57,6300.0,35.826,35.8501,35.8179,35.8421,6300.0
2006-10-16 12:00:00,44.6,44.61,44.55,44.56,11300.0,35.8662,35.8742,35.826,35.834,11300.0
2006-10-16 12:10:00,44.54,44.56,44.5,44.51,8900.0,35.8179,35.834,35.7858,35.7938,8900.0
2006-10-16 12:20:00,44.5,44.51,44.44,44.47,8000.0,35.7858,35.7938,35.7375,35.7616,8000.0
2006-10-16 12:30:00,44.47,44.5,44.44,44.46,8600.0,35.7616,35.7858,35.7375,35.7536,8600.0
2006-10-16 12:40:00,44.47,44.51,44.44,44.46,9700.0,35.7616,35.7938,35.7375,35.7536,9700.0
2006-10-16 12:50:00,44.47,44.51,44.43,44.48,15900.0,35.7616,35.7938,35.7295,35.7697,15900.0
2006-10-16 13:00:00,44.45,44.51,44.45,44.5,6500.0,35.7456,35.7938,35.7456,35.7858,6500.0
2006-10-16 13:10:00,44.5,44.55,44.47,44.51,9000.0,35.7858,35.826,35.7616,35.7938,9000.0
2006-10-16 13:20:00,44.5,44.58,44.5,44.55,14800.0,35.7858,35.8501,35.7858,35.826,14800.0
2006-10-16 13:30:00,44.55,44.55,44.41,44.5,29500.0,35.826,35.826,35.7134,35.7858,29500.0
2006-10-16 13:40:00,44.5,44.5,44.46,44.5,8100.0,35.7858,35.7858,35.7536,35.7858,8100.0
2006-10-16 13:50:00,44.5,44.64,44.49,44.64,9200.0,35.7858,35.8984,35.7777,35.8984,9200.0
2006-10-16 14:00:00,44.64,44.69,44.59,44.64,53100.0,35.8984,35.9386,35.8581,35.8984,53100.0
2006-10-16 14:10:00,44.66,44.67,44.6,44.63,38200.0,35.9144,35.9225,35.8662,35.8903,38200.0
2006-10-16 14:20:00,44.63,44.7,44.61,44.7,9100.0,35.8903,35.9466,35.8742,35.9466,9100.0
2006-10-16 14:30:00,44.7,44.72,44.7,44.72,5800.0,35.9466,35.9627,35.9466,35.9627,5800.0
2006-10-16 14:40:00,44.72,44.77,44.72,44.77,7700.0,35.9627,36.0029,35.9627,36.0029,7700.0
2006-10-16 14:50:00,44.76,44.81,44.76,44.79,9700.0,35.9949,36.0351,35.9949,36.019,9700.0
2006-10-16 15:00:00,44.79,44.86,44.79,44.86,13200.0,36.019,36.0753,36.019,36.0753,13200.0
2006-10-16 15:10:00,44.86,44.86,44.78,44.79,14600.0,36.0753,36.0753,36.0109,36.019,14600.0
2006-10-16 15:20:00,44.79,44.81,44.72,44.81,24500.0,36.019,36.0351,35.9627,36.0351,24500.0
2006-10-16 15:30:00,44.8,44.81,44.69,44.69,30000.0,36.027,36.0351,35.9386,35.9386,30000.0
2006-10-16 15:40:00,44.7,44.7,44.67,44.69,18700.0,35.9466,35.9466,35.9225,35.9386,18700.0
2006-10-16 15:50:00,44.69,44.81,44.65,44.75,33900.0,35.9386,36.0351,35.9064,35.9868,33900.0
2006-10-17 09:30:00,44.6,44.66,44.45,44.47,13300.0,35.8662,35.9144,35.7456,35.7616,13300.0
2006-10-17 09:40:00,44.48,44.48,44.37,44.41,15000.0,35.7697,35.7697,35.6812,35.7134,15000.0
2006-10-17 09:50:00,44.39,44.41,44.24,44.25,14300.0,35.6973,35.7134,35.5767,35.5847,14300.0
2006-10-17 10:00:00,44.26,44.49,44.22,44.26,18000.0,35.5928,35.7777,35.5606,35.5928,18000.0
2006-10-17 10:10:00,44.27,44.33,44.14,44.33,16200.0,35.6008,35.6491,35.4963,35.6491,16200.0
2006-10-17 10:20:00,44.33,44.57,44.33,44.44,14300.0,35.6491,35.8421,35.6491,35.7375,14300.0
2006-10-17 10:30:00,44.43,44.45,44.36,44.39,10700.0,35.7295,35.7456,35.6732,35.6973,10700.0
2006-10-17 10:40:00,44.38,44.5,44.36,44.49,18300.0,35.6893,35.7858,35.6732,35.7777,18300.0
2006-10-17 10:50:00,44.5,44.6,44.5,44.6,16200.0,35.7858,35.8662,35.7858,35.8662,16200.0
2006-10-17 11:00:00,44.6,44.61,44.48,44.48,8600.0,35.8662,35.8742,35.7697,35.7697,8600.0
2006-10-17 11:10:00,44.48,44.48,44.27,44.36,13600.0,35.7697,35.7697,35.6008,35.6732,13600.0
2006-10-17 11:20:00,44.36,44.36,44.25,44.26,8500.0,35.6732,35.6732,35.5847,35.5928,8500.0
2006-10-17 11:30:00,44.23,44.31,44.19,44.3,6500.0,35.5686,35.633,35.5365,35.6249,6500.0
2006-10-17 11:40:00,44.3,44.31,44.28,44.31,4800.0,35.6249,35.633,35.6089,35.633,4800.0
2006-10-17 11:50:00,44.31,44.35,44.26,44.3,9400.0,35.633,35.6651,35.5928,35.6249,9400.0
2006-10-17 12:00:00,44.28,44.28,44.22,44.27,7500.0,35.6089,35.6089,35.5606,35.6008,7500.0
2006-10-17 12:10:00,44.28,44.28,44.18,44.25,10000.0,35.6089,35.6089,35.5284,35.5847,10000.0
2006-10-17 12:20:00,44.25,44.35,44.24,44.25,14700.0,35.5847,35.6651,35.5767,35.5847,14700.0
2006-10-17 12:30:00,44.25,44.29,44.23,44.23,12400.0,35.5847,35.6169,35.5686,35.5686,12400.0
2006-10-17 12:40:00,44.24,44.24,44.2,44.21,4600.0,35.5767,35.5767,35.5445,35.5526,4600.0
2006-10-17 12:50:00,44.23,44.26,44.23,44.26,3200.0,35.5686,35.5928,35.5686,35.5928,3200.0
2006-10-17 13:00:00,44.25,44.3,44.21,44.23,14700.0,35.5847,35.6249,35.5526,35.5686,14700.0
2006-10-17 13:10:00,44.23,44.27,44.16,44.2,10300.0,35.5686,35.6008,35.5124,35.5445,10300.0
2006-10-17 13:20:00,44.2,44.2,44.11,44.18,11500.0,35.5445,35.5445,35.4721,35.5284,11500.0
2006-10-17 13:30:00,44.18,44.25,44.18,44.18,7600.0,35.5284,35.5847,35.5284,35.5284,7600.0
2006-10-17 13:40:00,44.17,44.28,44.17,44.25,11700.0,35.5204,35.6089,35.5204,35.5847,11700.0
2006-10-17 13:50:00,44.26,44.29,44.21,44.25,26200.0,35.5928,35.6169,35.5526,35.5847,26200.0
2006-10-17 14:00:00,44.25,44.25,44.2,44.23,11800.0,35.5847,35.5847,35.5445,35.5686,11800.0
2006-10-17 14:10:00,44.23,44.28,44.21,44.25,15700.0,35.5686,35.6089,35.5526,35.5847,15700.0
2006-10-17 14:20:00,44.22,44.25,44.17,44.21,11800.0,35.5606,35.5847,35.5204,35.5526,11800.0
2006-10-17 14:30:00,44.22,44.28,44.22,44.26,11800.0,35.5606,35.6089,35.5606,35.5928,11800.0
2006-10-17 14:40:00,44.25,44.31,44.21,44.24,26400.0,35.5847,35.633,35.5526,35.5767,26400.0
2006-10-17 14:50:00,44.27,44.3,44.23,44.27,14100.0,35.6008,35.6249,35.5686,35.6008,14100.0
2006-10-17 15:00:00,44.27,44.73,44.27,44.6,78900.0,35.6008,35.9707,35.6008,35.8662,78900.0
2006-10-17 15:10:00,44.6,44.61,44.53,44.53,23200.0,35.8662,35.8742,35.8099,35.8099,23200.0
2006-10-17 15:20:00,44.53,44.68,44.51,44.67,30500.0,35.8099,35.9305,35.7938,35.9225,30500.0
2006-10-17 15:30:00,44.67,44.74,44.56,44.57,22000.0,35.9225,35.9788,35.834,35.8421,22000.0
2006-10-17 15:40:00,44.53,44.54,44.43,44.43,11700.0,35.8099,35.8179,35.7295,35.7295,11700.0
2006-10-17 15:50:00,44.43,44.57,44.41,44.54,24400.0,35.7295,35.8421,35.7134,35.8179,24400.0
2006-10-18 09:30:00,44.66,44.92,44.66,44.91,13100.0,35.9144,36.1235,35.9144,36.1155,13100.0
2006-10-18 09:40:00,44.9,44.99,44.85,44.91,10400.0,36.1074,36.1798,36.0672,36.1155,10400.0
2006-10-18 09:50:00,44.93,45.0,44.93,45.0,11500.0,36.1316,36.1879,36.1316,36.1879,11500.0
2006-10-18 10:00:00,44.99,45.0,44.85,44.86,53000.0,36.1798,36.1879,36.0672,36.0753,53000.0
2006-10-18 10:10:00,44.86,45.02,44.81,44.81,23900.0,36.0753,36.2039,36.0351,36.0351,23900.0
2006-10-18 10:20:00,44.78,44.8,44.68,44.76,14200.0,36.0109,36.027,35.9305,35.9949,14200.0
2006-10-18 10:30:00,44.76,44.77,44.56,44.59,10700.0,35.9949,36.0029,35.834,35.8581,10700.0
2006-10-18 10:40:00,44.59,44.6,44.51,44.53,8600.0,35.8581,35.8662,35.7938,35.8099,8600.0
2006-10-18 10:50:00,44.53,44.6,44.49,44.6,11100.0,35.8099,35.8662,35.7777,35.8662,11100.0
2006-10-18 11:00:00,44.62,44.62,44.53,44.53,4800.0,35.8823,35.8823,35.8099,35.8099,4800.0
2006-10-18 11:10:00,44.53,44.63,44.5,44.61,4800.0,35.8099,35.8903,35.7858,35.8742,4800.0
2006-10-18 11:20:00,44.61,44.84,44.61,44.73,23900.0,35.8742,36.0592,35.8742,35.9707,23900.0
2006-10-18 11:30:00,44.74,44.74,44.66,44.69,13400.0,35.9788,35.9788,35.9144,35.9386,13400.0
2006-10-18 11:40:00,44.7,44.73,44.66,44.66,14100.0,35.9466,35.9707,35.9144,35.9144,14100.0
2006-10-18 11:50:00,44.67,44.67,44.59,44.6,9500.0,35.9225,35.9225,35.8581,35.8662,9500.0
2006-10-18 12:00:00,44.58,44.64,44.58,44.6,11800.0,35.8501,35.8984,35.8501,35.8662,11800.0
2006-10-18 12:10:00,44.59,44.59,44.55,44.55,8500.0,35.8581,35.8581,35.826,35.826,8500.0
2006-10-18 12:20:00,44.55,44.63,44.55,44.63,9700.0,35.826,35.8903,35.826,35.8903,9700.0
2006-10-18 12:30:00,44.65,44.7,44.64,44.7,7100.0,35.9064,35.9466,35.8984,35.9466,7100.0
2006-10-18 12:40:00,44.72,44.91,44.72,44.91,48100.0,35.9627,36.1155,35.9627,36.1155,48100.0
2006-10-18 12:50:00,44.9,44.9,44.86,44.89,8400.0,36.1074,36.1074,36.0753,36.0994,8400.0
2006-10-18 13:00:00,44.89,44.99,44.89,44.99,34800.0,36.0994,36.1798,36.0994,36.1798,34800.0
2006-10-18 13:10:00,44.97,44.97,44.89,44.89,7600.0,36.1637,36.1637,36.0994,36.0994,7600.0
2006-10-18 13:20:00,44.88,44.88,44.8,44.81,11600.0,36.0914,36.0914,36.027,36.0351,11600.0
2006-10-18 13:30:00,44.81,44.89,44.8,44.85,14600.0,36.0351,36.0994,36.027,36.0672,14600.0
2006-10-18 13:40:00,44.85,44.88,44.82,44.88,12600.0,36.0672,36.0914,36.0431,36.0914,12600.0
2006-10-18 13:50:00,44.86,44.95,44.86,44.95,16700.0,36.0753,36.1477,36.0753,36.1477,16700.0
2006-10-18 14:00:00,44.95,44.97,44.93,44.94,15300.0,36.1477,36.1637,36.1316,36.1396,15300.0
2006-10-18 14:10:00,44.94,44.94,44.87,44.89,11000.0,36.1396,36.1396,36.0833,36.0994,11000.0
2006-10-18 14:20:00,44.89,45.02,44.89,44.99,28000.0,36.0994,36.2039,36.0994,36.1798,28000.0
2006-10-18 14:30:00,44.99,44.99,44.9,44.9,10300.0,36.1798,36.1798,36.1074,36.1074,10300.0
2006-10-18 14:40:00,44.91,44.91,44.8,44.81,8300.0,36.1155,36.1155,36.027,36.0351,8300.0
2006-10-18 14:50:00,44.81,44.82,44.71,44.8,20900.0,36.0351,36.0431,35.9547,36.027,20900.0
2006-10-18 15:00:00,44.79,44.8,44.71,44.75,13600.0,36.019,36.027,35.9547,35.9868,13600.0
2006-10-18 15:10:00,44.75,44.84,44.74,44.74,13500.0,35.9868,36.0592,35.9788,35.9788,13500.0
2006-10-18 15:20:00,44.74,44.76,44.67,44.67,12300.0,35.9788,35.9949,35.9225,35.9225,12300.0
2006-10-18 15:30:00,44.67,44.85,44.67,44.84,20200.0,35.9225,36.0672,35.9225,36.0592,20200.0
2006-10-18 15:40:00,44.84,44.96,44.84,44.93,22100.0,36.0592,36.1557,36.0592,36.1316,22100.0
2006-10-18 15:50:00,44.94,44.94,44.87,44.87,31500.0,36.1396,36.1396,36.0833,36.0833,31500.0
2006-10-19 09:30:00,44.99,45.07,44.95,45.0,15800.0,36.1798,36.2442,36.1477,36.1879,15800.0
2006-10-19 09:40:00,44.96,44.97,44.79,44.79,7200.0,36.1557,36.1637,36.019,36.019,7200.0
2006-10-19 09:50:00,44.79,45.16,44.79,44.94,11400.0,36.019,36.3165,36.019,36.1396,11400.0
2006-10-19 10:00:00,44.94,45.09,44.74,45.0,19200.0,36.1396,36.2602,35.9788,36.1879,19200.0
2006-10-19 10:10:00,45.0,45.07,44.96,44.96,11600.0,36.1879,36.2442,36.1557,36.1557,11600.0
2006-10-19 10:20:00,44.96,44.97,44.91,44.91,9100.0,36.1557,36.1637,36.1155,36.1155,9100.0
2006-10-19 10:30:00,44.91,45.01,44.91,44.97,17600.0,36.1155,36.1959,36.1155,36.1637,17600.0
2006-10-19 10:40:00,44.97,45.13,44.94,45.05,13900.0,36.1637,36.2924,36.1396,36.2281,13900.0
2006-10-19 10:50:00,45.07,45.09,45.04,45.09,8400.0,36.2442,36.2602,36.22,36.2602,8400.0
2006-10-19 11:00:00,45.09,45.09,44.99,45.0,9400.0,36.2602,36.2602,36.1798,36.1879,9400.0
2006-10-19 11:10:00,44.98,44.99,44.98,44.98,5200.0,36.1718,36.1798,36.1718,36.1718,5200.0
2006-10-19 11:20:00,44.98,44.99,44.98,44.98,7400.0,36.1718,36.1798,36.1718,36.1718,7400.0
2006-10-19 11:30:00,44.98,44.98,44.96,44.98,6800.0,36.1718,36.1718,36.1557,36.1718,6800.0
2006-10-19 11:40:00,44.98,45.01,44.96,45.0,9500.0,36.1718,36.1959,36.1557,36.1879,9500.0
2006-10-19 11:50:00,44.98,44.99,44.93,44.98,7700.0,36.1718,36.1798,36.1316,36.1718,7700.0
2006-10-19 12:00:00,44.98,45.09,44.84,45.06,17700.0,36.1718,36.2602,36.0592,36.2361,17700.0
2006-10-19 12:10:00,45.09,45.09,44.98,44.98,8600.0,36.2602,36.2602,36.1718,36.1718,8600.0
2006-10-19 12:20:00,44.98,44.98,44.87,44.87,3700.0,36.1718,36.1718,36.0833,36.0833,3700.0
2006-10-19 12:30:00,44.87,44.89,44.84,44.86,6900.0,36.0833,36.0994,36.0592,36.0753,6900.0
2006-10-19 12:40:00,44.86,44.86,44.8,44.81,5000.0,36.0753,36.0753,36.027,36.0351,5000.0
2006-10-19 12:50:00,44.81,44.84,44.79,44.79,12600.0,36.0351,36.0592,36.019,36.019,12600.0
2006-10-19 13:00:00,44.8,44.9,44.77,44.85,11400.0,36.027,36.1074,36.0029,36.0672,11400.0
2006-10-19 13:10:00,44.85,44.97,44.85,44.96,8800.0,36.0672,36.1637,36.0672,36.1557,8800.0
2006-10-19 13:20:00,44.96,44.96,44.86,44.9,9700.0,36.1557,36.1557,36.0753,36.1074,9700.0
2006-10-19 13:30:00,44.9,44.9,44.85,44.85,3900.0,36.1074,36.1074,36.0672,36.0672,3900.0
2006-10-19 13:40:00,44.86,44.87,44.81,44.81,4500.0,36.0753,36.0833,36.0351,36.0351,4500.0
2006-10-19 13:50:00,44.81,44.82,44.77,44.77,4800.0,36.0351,36.0431,36.0029,36.0029,4800.0
2006-10-19 14:00:00,44.77,44.77,44.73,44.75,13100.0,36.0029,36.0029,35.9707,35.9868,13100.0
2006-10-19 14:10:00,44.74,44.78,44.72,44.77,16100.0,35.9788,36.0109,35.9627,36.0029,16100.0
2006-10-19 14:20:00,44.77,44.9,44.76,44.9,14900.0,36.0029,36.1074,35.9949,36.1074,14900.0
2006-10-19 14:30:00,44.92,44.95,44.85,44.85,14100.0,36.1235,36.1477,36.0672,36.0672,14100.0
2006-10-19 14:40:00,44.85,44.86,44.78,44.78,6600.0,36.0672,36.0753,36.0109,36.0109,6600.0
2006-10-19 14:50:00,44.79,44.79,44.74,44.75,15200.0,36.019,36.019,35.9788,35.9868,15200.0
2006-10-19 15:00:00,44.74,44.76,44.72,44.74,16800.0,35.9788,35.9949,35.9627,35.9788,16800.0
2006-10-19 15:10:00,44.73,44.79,44.73,44.74,23400.0,35.9707,36.019,35.9707,35.9788,23400.0
2006-10-19 15:20:00,44.74,44.75,44.72,44.73,13200.0,35.9788,35.9868,35.9627,35.9707,13200.0
2006-10-19 15:30:00,44.74,44.83,44.74,44.83,11200.0,35.9788,36.0512,35.9788,36.0512,11200.0
2006-10-19 15:40:00,44.82,44.85,44.72,44.81,21500.0,36.0431,36.0672,35.9627,36.0351,21500.0
2006-10-19 15:50:00,44.79,44.9,44.79,44.84,21000.0,36.019,36.1074,36.019,36.0592,21000.0
2006-10-20 09:30:00,44.99,45.0,44.81,44.83,98800.0,36.1798,36.1879,36.0351,36.0512,98800.0
2006-10-20 09:40:00,44.83,45.48,44.71,45.38,59900.0,36.0512,36.5739,35.9547,36.4934,59900.0
2006-10-20 09:50:00,45.38,45.42,45.04,45.34,30300.0,36.4934,36.5256,36.22,36.4613,30300.0
2006-10-20 10:00:00,45.37,45.42,45.1,45.24,23300.0,36.4854,36.5256,36.2683,36.3809,23300.0
2006-10-20 10:10:00,45.24,45.35,45.14,45.34,22900.0,36.3809,36.4693,36.3004,36.4613,22900.0
2006-10-20 10:20:00,45.32,45.39,45.31,45.33,19800.0,36.4452,36.5015,36.4372,36.4532,19800.0
2006-10-20 10:30:00,45.32,45.34,45.15,45.33,14500.0,36.4452,36.4613,36.3085,36.4532,14500.0
2006-10-20 10:40:00,45.33,45.43,45.29,45.37,29300.0,36.4532,36.5337,36.4211,36.4854,29300.0
2006-10-20 10:50:00,45.34,45.34,45.2,45.3,16400.0,36.4613,36.4613,36.3487,36.4291,16400.0
2006-10-20 11:00:00,45.34,45.34,45.25,45.29,10700.0,36.4613,36.4613,36.3889,36.4211,10700.0
2006-10-20 11:10:00,45.3,45.3,45.22,45.27,8800.0,36.4291,36.4291,36.3648,36.405,8800.0
2006-10-20 11:20:00,45.28,45.29,45.27,45.28,5100.0,36.413,36.4211,36.405,36.413,5100.0
2006-10-20 11:30:00,45.29,45.29,45.26,45.27,8300.0,36.4211,36.4211,36.3969,36.405,8300.0
2006-10-20 11:40:00,45.27,45.27,45.24,45.24,5100.0,36.405,36.405,36.3809,36.3809,5100.0
2006-10-20 11:50:00,45.23,45.25,45.18,45.25,8800.0,36.3728,36.3889,36.3326,36.3889,8800.0
2006-10-20 12:00:00,45.24,45.26,45.21,45.25,11500.0,36.3809,36.3969,36.3567,36.3889,11500.0
2006-10-20 12:10:00,45.24,45.25,45.07,45.1,14900.0,36.3809,36.3889,36.2442,36.2683,14900.0
2006-10-20 12:20:00,45.13,45.19,45.13,45.16,11700.0,36.2924,36.3407,36.2924,36.3165,11700.0
2006-10-20 12:30:00,45.16,45.18,45.16,45.17,5700.0,36.3165,36.3326,36.3165,36.3246,5700.0
2006-10-20 12:40:00,45.18,45.18,45.09,45.11,6200.0,36.3326,36.3326,36.2602,36.2763,6200.0
2006-10-20 12:50:00,45.13,45.18,45.13,45.18,4200.0,36.2924,36.3326,36.2924,36.3326,4200.0
2006-10-20 13:00:00,45.17,45.2,45.17,45.2,6600.0,36.3246,36.3487,36.3246,36.3487,6600.0
2006-10-20 13:10:00,45.2,45.2,45.15,45.17,3500.0,36.3487,36.3487,36.3085,36.3246,3500.0
2006-10-20 13:20:00,45.16,45.16,45.14,45.15,1900.0,36.3165,36.3165,36.3004,36.3085,1900.0
2006-10-20 13:30:00,45.14,45.18,45.14,45.14,10800.0,36.3004,36.3326,36.3004,36.3004,10800.0
2006-10-20 13:40:00,45.14,45.14,45.1,45.12,5700.0,36.3004,36.3004,36.2683,36.2844,5700.0
2006-10-20 13:50:00,45.13,45.14,45.12,45.13,7700.0,36.2924,36.3004,36.2844,36.2924,7700.0
2006-10-20 14:00:00,45.12,45.14,45.12,45.14,5600.0,36.2844,36.3004,36.2844,36.3004,5600.0
2006-10-20 14:10:00,45.14,45.15,45.13,45.14,8700.0,36.3004,36.3085,36.2924,36.3004,8700.0
2006-10-20 14:20:00,45.13,45.14,45.13,45.14,3900.0,36.2924,36.3004,36.2924,36.3004,3900.0
2006-10-20 14:30:00,45.13,45.14,45.12,45.12,17700.0,36.2924,36.3004,36.2844,36.2844,17700.0
2006-10-20 14:40:00,45.13,45.14,45.1,45.11,12200.0,36.2924,36.3004,36.2683,36.2763,12200.0
2006-10-20 14:50:00,45.11,45.11,45.04,45.05,24300.0,36.2763,36.2763,36.22,36.2281,24300.0
2006-10-20 15:00:00,45.05,45.05,45.0,45.0,20100.0,36.2281,36.2281,36.1879,36.1879,20100.0
2006-10-20 15:10:00,45.0,45.0,44.95,44.97,22700.0,36.1879,36.1879,36.1477,36.1637,22700.0
2006-10-20 15:20:00,44.97,45.06,44.97,45.0,24300.0,36.1637,36.2361,36.1637,36.1879,24300.0
2006-10-20 15:30:00,45.01,45.02,44.98,45.01,22000.0,36.1959,36.2039,36.1718,36.1959,22000.0
2006-10-20 15:40:00,45.0,45.02,44.95,44.98,28400.0,36.1879,36.2039,36.1477,36.1718,28400.0
2006-10-20 15:50:00,44.98,45.0,44.95,44.97,22200.0,36.1718,36.1879,36.1477,36.1637,22200.0
2006-10-23 09:30:00,44.8,44.93,44.79,44.8,15400.0,36.027,36.1316,36.019,36.027,15400.0
2006-10-23 09:40:00,44.8,45.0,44.73,45.0,11700.0,36.027,36.1879,35.9707,36.1879,11700.0
2006-10-23 09:50:00,45.0,45.0,44.91,44.92,8900.0,36.1879,36.1879,36.1155,36.1235,8900.0
2006-10-23 10:00:00,44.96,45.0,44.91,44.96,24800.0,36.1557,36.1879,36.1155,36.1557,24800.0
2006-10-23 10:10:00,44.96,45.01,44.87,44.97,32400.0,36.1557,36.1959,36.0833,36.1637,32400.0
2006-10-23 10:20:00,44.99,45.0,44.96,44.99,6400.0,36.1798,36.1879,36.1557,36.1798,6400.0
2006-10-23 10:30:00,44.99,45.0,44.85,44.86,10300.0,36.1798,36.1879,36.0672,36.0753,10300.0
2006-10-23 10:40:00,44.86,44.86,44.69,44.69,13400.0,36.0753,36.0753,35.9386,35.9386,13400.0
2006-10-23 10:50:00,44.69,44.69,44.59,44.62,8500.0,35.9386,35.9386,35.8581,35.8823,8500.0
2006-10-23 11:00:00,44.62,44.65,44.5,44.65,35900.0,35.8823,35.9064,35.7858,35.9064,35900.0
2006-10-23 11:10:00,44.65,44.65,44.6,44.6,13100.0,35.9064,35.9064,35.8662,35.8662,13100.0
2006-10-23 11:20:00,44.61,44.7,44.61,44.69,21000.0,35.8742,35.9466,35.8742,35.9386,21000.0
2006-10-23 11:30:00,44.68,44.72,44.65,44.65,16100.0,35.9305,35.9627,35.9064,35.9064,16100.0
2006-10-23 11:40:00,44.66,44.66,44.62,44.64,7500.0,35.9144,35.9144,35.8823,35.8984,7500.0
2006-10-23 11:50:00,44.65,44.7,44.65,44.69,12800.0,35.9064,35.9466,35.9064,35.9386,12800.0
2006-10-23 12:00:00,44.68,44.85,44.68,44.85,17700.0,35.9305,36.0672,35.9305,36.0672,17700.0
2006-10-23 12:10:00,44.83,44.83,44.78,44.79,6900.0,36.0512,36.0512,36.0109,36.019,6900.0
2006-10-23 12:20:00,44.79,44.79,44.74,44.76,13600.0,36.019,36.019,35.9788,35.9949,13600.0
2006-10-23 12:30:00,44.75,44.75,44.72,44.74,12800.0,35.9868,35.9868,35.9627,35.9788,12800.0
2006-10-23 12:40:00,44.72,44.82,44.63,44.63,15800.0,35.9627,36.0431,35.8903,35.8903,15800.0
2006-10-23 12:50:00,44.64,44.81,44.64,44.78,10000.0,35.8984,36.0351,35.8984,36.0109,10000.0
2006-10-23 13:00:00,44.78,44.83,44.71,44.73,15900.0,36.0109,36.0512,35.9547,35.9707,15900.0
2006-10-23 13:10:00,44.73,44.73,44.7,44.72,57400.0,35.9707,35.9707,35.9466,35.9627,57400.0
2006-10-23 13:20:00,44.72,44.81,44.72,44.79,6900.0,35.9627,36.0351,35.9627,36.019,6900.0
2006-10-23 13:30:00,44.8,44.85,44.79,44.85,86600.0,36.027,36.0672,36.019,36.0672,86600.0
2006-10-23 13:40:00,44.83,44.85,44.81,44.82,5300.0,36.0512,36.0672,36.0351,36.0431,5300.0
2006-10-23 13:50:00,44.84,44.85,44.82,44.84,9400.0,36.0592,36.0672,36.0431,36.0592,9400.0
2006-10-23 14:00:00,44.84,44.85,44.82,44.83,7400.0,36.0592,36.0672,36.0431,36.0512,7400.0
2006-10-23 14:10:00,44.82,44.85,44.8,44.81,14600.0,36.0431,36.0672,36.027,36.0351,14600.0
2006-10-23 14:20:00,44.8,44.82,44.77,44.77,29200.0,36.027,36.0431,36.0029,36.0029,29200.0
2006-10-23 14:30:00,44.77,44.83,44.77,44.81,15600.0,36.0029,36.0512,36.0029,36.0351,15600.0
2006-10-23 14:40:00,44.82,44.84,44.8,44.84,12600.0,36.0431,36.0592,36.027,36.0592,12600.0
2006-10-23 14:50:00,44.82,44.82,44.78,44.79,13200.0,36.0431,36.0431,36.0109,36.019,13200.0
2006-10-23 15:00:00,44.79,44.82,44.79,44.81,30800.0,36.019,36.0431,36.019,36.0351,30800.0
2006-10-23 15:10:00,44.82,44.82,44.74,44.76,32700.0,36.0431,36.0431,35.9788,35.9949,32700.0
2006-10-23 15:20:00,44.75,44.8,44.72,44.74,26400.0,35.9868,36.027,35.9627,35.9788,26400.0
2006-10-23 15:30:00,44.73,44.81,44.73,44.79,39100.0,35.9707,36.0351,35.9707,36.019,39100.0
2006-10-23 15:40:00,44.8,44.81,44.77,44.79,42000.0,36.027,36.0351,36.0029,36.019,42000.0
2006-10-23 15:50:00,44.8,44.85,44.75,44.83,33300.0,36.027,36.0672,35.9868,36.0512,33300.0
2006-10-24 09:30:00,44.85,44.97,44.85,44.88,8500.0,36.0672,36.1637,36.0672,36.0914,8500.0
2006-10-24 09:40:00,44.87,45.0,44.85,45.0,22000.0,36.0833,36.1879,36.0672,36.1879,22000.0
2006-10-24 09:50:00,45.0,45.01,44.94,44.97,25100.0,36.1879,36.1959,36.1396,36.1637,25100.0
2006-10-24 10:00:00,44.95,44.95,44.84,44.85,7200.0,36.1477,36.1477,36.0592,36.0672,7200.0
2006-10-24 10:10:00,44.85,44.87,44.82,44.86,13900.0,36.0672,36.0833,36.0431,36.0753,13900.0
2006-10-24 10:20:00,44.89,44.98,44.89,44.98,11700.0,36.0994,36.1718,36.0994,36.1718,11700.0
2006-10-24 10:30:00,44.98,45.0,44.91,45.0,23200.0,36.1718,36.1879,36.1155,36.1879,23200.0
2006-10-24 10:40:00,45.0,45.0,44.89,44.95,8100.0,36.1879,36.1879,36.0994,36.1477,8100.0
2006-10-24 10:50:00,44.94,44.99,44.91,44.94,37600.0,36.1396,36.1798,36.1155,36.1396,37600.0
2006-10-24 11:00:00,44.94,45.0,44.9,44.98,18500.0,36.1396,36.1879,36.1074,36.1718,18500.0
2006-10-24 11:10:00,44.98,44.98,44.92,44.92,3600.0,36.1718,36.1718,36.1235,36.1235,3600.0
2006-10-24 11:20:00,44.92,45.0,44.92,45.0,7900.0,36.1235,36.1879,36.1235,36.1879,7900.0
2006-10-24 11:30:00,45.0,45.0,44.94,44.94,6900.0,36.1879,36.1879,36.1396,36.1396,6900.0
2006-10-24 11:40:00,44.96,44.99,44.94,44.96,9900.0,36.1557,36.1798,36.1396,36.1557,9900.0
2006-10-24 11:50:00,44.96,44.97,44.92,44.93,25100.0,36.1557,36.1637,36.1235,36.1316,25100.0
2006-10-24 12:00:00,44.93,44.93,44.89,44.91,5100.0,36.1316,36.1316,36.0994,36.1155,5100.0
2006-10-24 12:10:00,44.9,44.91,44.9,44.91,17400.0,36.1074,36.1155,36.1074,36.1155,17400.0
2006-10-24 12:20:00,44.9,44.9,44.87,44.9,63400.0,36.1074,36.1074,36.0833,36.1074,63400.0
2006-10-24 12:30:00,44.88,44.9,44.86,44.87,46400.0,36.0914,36.1074,36.0753,36.0833,46400.0
2006-10-24 12:40:00,44.86,44.87,44.82,44.84,9300.0,36.0753,36.0833,36.0431,36.0592,9300.0
2006-10-24 12:50:00,44.84,44.86,44.67,44.7,21300.0,36.0592,36.0753,35.9225,35.9466,21300.0
2006-10-24 13:00:00,44.69,44.69,44.61,44.67,15200.0,35.9386,35.9386,35.8742,35.9225,15200.0
2006-10-24 13:10:00,44.67,44.7,44.65,44.69,5300.0,35.9225,35.9466,35.9064,35.9386,5300.0
2006-10-24 13:20:00,44.7,44.76,44.7,44.76,8000.0,35.9466,35.9949,35.9466,35.9949,8000.0
2006-10-24 13:30:00,44.76,44.8,44.76,44.79,6200.0,35.9949,36.027,35.9949,36.019,6200.0
2006-10-24 13:40:00,44.8,44.8,44.75,44.76,4900.0,36.027,36.027,35.9868,35.9949,4900.0
2006-10-24 13:50:00,44.76,44.76,44.66,44.67,4600.0,35.9949,35.9949,35.9144,35.9225,4600.0
2006-10-24 14:00:00,44.67,44.71,44.66,44.67,8700.0,35.9225,35.9547,35.9144,35.9225,8700.0
2006-10-24 14:10:00,44.67,44.72,44.66,44.66,5500.0,35.9225,35.9627,35.9144,35.9144,5500.0
2006-10-24 14:20:00,44.68,44.74,44.68,44.73,4200.0,35.9305,35.9788,35.9305,35.9707,4200.0
2006-10-24 14:30:00,44.74,44.76,44.73,44.76,4400.0,35.9788,35.9949,35.9707,35.9949,4400.0
2006-10-24 14:40:00,44.77,44.77,44.75,44.75,4100.0,36.0029,36.0029,35.9868,35.9868,4100.0
2006-10-24 14:50:00,44.75,44.76,44.71,44.75,29100.0,35.9868,35.9949,35.9547,35.9868,29100.0
2006-10-24 15:00:00,44.76,44.77,44.75,44.76,10200.0,35.9949,36.0029,35.9868,35.9949,10200.0
2006-10-24 15:10:00,44.73,44.79,44.73,44.79,15900.0,35.9707,36.019,35.9707,36.019,15900.0
2006-10-24 15:20:00,44.8,44.8,44.76,44.76,10500.0,36.027,36.027,35.9949,35.9949,10500.0
2006-10-24 15:30:00,44.76,44.81,44.71,44.81,24400.0,35.9949,36.0351,35.9547,36.0351,24400.0
2006-10-24 15:40:00,44.79,44.86,44.79,44.86,10800.0,36.019,36.0753,36.019,36.0753,10800.0
2006-10-24 15:50:00,44.86,44.87,44.85,44.85,17300.0,36.0753,36.0833,36.0672,36.0672,17300.0
2006-10-25 09:30:00,44.93,44.97,44.89,44.96,7900.0,36.1316,36.1637,36.0994,36.1557,7900.0
2006-10-25 09:40:00,44.86,44.98,44.86,44.93,4400.0,36.0753,36.1718,36.0753,36.1316,4400.0
2006-10-25 09:50:00,44.96,44.96,44.85,44.86,1600.0,36.1557,36.1557,36.0672,36.0753,1600.0
2006-10-25 10:00:00,44.81,44.96,44.81,44.96,4500.0,36.0351,36.1557,36.0351,36.1557,4500.0
2006-10-25 10:10:00,44.96,44.98,44.94,44.96,5200.0,36.1557,36.1718,36.1396,36.1557,5200.0
2006-10-25 10:20:00,44.97,45.0,44.94,45.0,5800.0,36.1637,36.1879,36.1396,36.1879,5800.0
2006-10-25 10:30:00,45.0,45.0,44.87,44.92,11400.0,36.1879,36.1879,36.0833,36.1235,11400.0
2006-10-25 10:40:00,44.87,44.87,44.77,44.78,5900.0,36.0833,36.0833,36.0029,36.0109,5900.0
2006-10-25 10:50:00,44.79,44.8,44.73,44.75,9700.0,36.019,36.027,35.9707,35.9868,9700.0
2006-10-25 11:00:00,44.75,44.85,44.75,44.85,21700.0,35.9868,36.0672,35.9868,36.0672,21700.0
2006-10-25 11:10:00,44.83,44.9,44.83,44.9,5800.0,36.0512,36.1074,36.0512,36.1074,5800.0
2006-10-25 11:20:00,44.88,44.9,44.87,44.88,12000.0,36.0914,36.1074,36.0833,36.0914,12000.0
2006-10-25 11:30:00,44.87,44.97,44.87,44.95,6600.0,36.0833,36.1637,36.0833,36.1477,6600.0
2006-10-25 11:40:00,44.98,45.0,44.97,44.98,29700.0,36.1718,36.1879,36.1637,36.1718,29700.0
2006-10-25 11:50:00,44.94,45.05,44.94,45.05,18200.0,36.1396,36.2281,36.1396,36.2281,18200.0
2006-10-25 12:00:00,45.04,45.05,44.96,44.99,56600.0,36.22,36.2281,36.1557,36.1798,56600.0
2006-10-25 12:10:00,44.99,45.0,44.95,44.98,20900.0,36.1798,36.1879,36.1477,36.1718,20900.0
2006-10-25 12:20:00,44.98,44.98,44.88,44.89,12700.0,36.1718,36.1718,36.0914,36.0994,12700.0
2006-10-25 12:30:00,44.88,44.94,44.88,44.94,19500.0,36.0914,36.1396,36.0914,36.1396,19500.0
2006-10-25 12:40:00,44.94,44.97,44.9,44.97,20800.0,36.1396,36.1637,36.1074,36.1637,20800.0
2006-10-25 12:50:00,44.96,44.97,44.9,44.94,17100.0,36.1557,36.1637,36.1074,36.1396,17100.0
2006-10-25 13:00:00,44.94,44.98,44.92,44.96,29400.0,36.1396,36.1718,36.1235,36.1557,29400.0
2006-10-25 13:10:00,44.96,45.0,44.94,45.0,8200.0,36.1557,36.1879,36.1396,36.1879,8200.0
2006-10-25 13:20:00,45.0,45.0,44.93,44.97,26400.0,36.1879,36.1879,36.1316,36.1637,26400.0
2006-10-25 13:30:00,44.97,45.0,44.95,44.98,18800.0,36.1637,36.1879,36.1477,36.1718,18800.0
2006-10-25 13:40:00,45.0,45.0,44.91,44.96,6700.0,36.1879,36.1879,36.1155,36.1557,6700.0
2006-10-25 13:50:00,44.97,44.97,44.9,44.91,9900.0,36.1637,36.1637,36.1074,36.1155,9900.0
2006-10-25 14:00:00,44.91,44.91,44.86,44.88,7000.0,36.1155,36.1155,36.0753,36.0914,7000.0
2006-10-25 14:10:00,44.88,45.04,44.88,44.99,47500.0,36.0914,36.22,36.0914,36.1798,47500.0
2006-10-25 14:20:00,45.0,45.0,44.81,44.82,18000.0,36.1879,36.1879,36.0351,36.0431,18000.0
2006-10-25 14:30:00,44.8,44.81,44.74,44.75,31200.0,36.027,36.0351,35.9788,35.9868,31200.0
2006-10-25 14:40:00,44.73,44.89,44.7,44.81,17300.0,35.9707,36.0994,35.9466,36.0351,17300.0
2006-10-25 14:50:00,44.81,44.85,44.78,44.85,12000.0,36.0351,36.0672,36.0109,36.0672,12000.0
2006-10-25 15:00:00,44.82,44.86,44.8,44.82,15800.0,36.0431,36.0753,36.027,36.0431,15800.0
2006-10-25 15:10:00,44.8,44.89,44.8,44.89,35200.0,36.027,36.0994,36.027,36.0994,35200.0
2006-10-25 15:20:00,44.88,44.91,44.85,44.91,9700.0,36.0914,36.1155,36.0672,36.1155,9700.0
2006-10-25 15:30:00,44.91,44.98,44.91,44.96,16400.0,36.1155,36.1718,36.1155,36.1557,16400.0
2006-10-25 15:40:00,44.97,45.01,44.95,45.0,31300.0,36.1637,36.1959,36.1477,36.1879,31300.0
2006-10-25 15:50:00,44.99,45.0,44.88,44.9,22900.0,36.1798,36.1879,36.0914,36.1074,22900.0
2006-10-26 09:30:00,45.05,45.15,44.96,44.96,25900.0,36.2281,36.3085,36.1557,36.1557,25900.0
2006-10-26 09:40:00,44.96,45.0,44.95,44.97,32300.0,36.1557,36.1879,36.1477,36.1637,32300.0
2006-10-26 09:50:00,44.97,45.0,44.83,44.88,84300.0,36.1637,36.1879,36.0512,36.0914,84300.0
2006-10-26 10:00:00,44.87,44.94,44.79,44.94,19800.0,36.0833,36.1396,36.019,36.1396,19800.0
2006-10-26 10:10:00,44.92,44.97,44.9,44.9,12100.0,36.1235,36.1637,36.1074,36.1074,12100.0
2006-10-26 10:20:00,44.91,44.97,44.86,44.88,16200.0,36.1155,36.1637,36.0753,36.0914,16200.0
2006-10-26 10:30:00,44.88,44.93,44.81,44.93,18900.0,36.0914,36.1316,36.0351,36.1316,18900.0
2006-10-26 10:40:00,44.9,44.96,44.9,44.95,13200.0,36.1074,36.1557,36.1074,36.1477,13200.0
2006-10-26 10:50:00,44.95,45.0,44.93,45.0,18100.0,36.1477,36.1879,36.1316,36.1879,18100.0
2006-10-26 11:00:00,45.0,45.0,44.93,44.98,19600.0,36.1879,36.1879,36.1316,36.1718,19600.0
2006-10-26 11:10:00,44.97,45.03,44.97,44.98,8800.0,36.1637,36.212,36.1637,36.1718,8800.0
2006-10-26 11:20:00,44.99,45.0,44.96,45.0,6000.0,36.1798,36.1879,36.1557,36.1879,6000.0
2006-10-26 11:30:00,45.0,45.0,44.97,45.0,6700.0,36.1879,36.1879,36.1637,36.1879,6700.0
2006-10-26 11:40:00,45.0,45.03,44.96,44.98,15600.0,36.1879,36.212,36.1557,36.1718,15600.0
2006-10-26 11:50:00,44.97,45.0,44.94,44.98,11600.0,36.1637,36.1879,36.1396,36.1718,11600.0
2006-10-26 12:00:00,44.99,45.0,44.96,44.98,15200.0,36.1798,36.1879,36.1557,36.1718,15200.0
2006-10-26 12:10:00,45.0,45.0,44.95,44.97,9600.0,36.1879,36.1879,36.1477,36.1637,9600.0
2006-10-26 12:20:00,44.99,45.02,44.92,44.97,13500.0,36.1798,36.2039,36.1235,36.1637,13500.0
2006-10-26 12:30:00,44.98,45.0,44.94,44.96,10500.0,36.1718,36.1879,36.1396,36.1557,10500.0
2006-10-26 12:40:00,44.95,44.99,44.95,44.97,6300.0,36.1477,36.1798,36.1477,36.1637,6300.0
2006-10-26 12:50:00,44.98,45.03,44.98,44.99,31200.0,36.1718,36.212,36.1718,36.1798,31200.0
2006-10-26 13:00:00,45.0,45.0,44.96,44.97,7900.0,36.1879,36.1879,36.1557,36.1637,7900.0
2006-10-26 13:10:00,44.97,44.98,44.94,44.95,6000.0,36.1637,36.1718,36.1396,36.1477,6000.0
2006-10-26 13:20:00,44.96,45.0,44.95,45.0,12000.0,36.1557,36.1879,36.1477,36.1879,12000.0
2006-10-26 13:30:00,44.98,45.0,44.95,45.0,13300.0,36.1718,36.1879,36.1477,36.1879,13300.0
2006-10-26 13:40:00,45.0,45.01,44.96,45.01,17800.0,36.1879,36.1959,36.1557,36.1959,17800.0
2006-10-26 13:50:00,45.03,45.04,44.94,44.94,14800.0,36.212,36.22,36.1396,36.1396,14800.0
2006-10-26 14:00:00,44.95,45.03,44.95,44.97,14400.0,36.1477,36.212,36.1477,36.1637,14400.0
2006-10-26 14:10:00,44.96,45.0,44.94,44.99,13200.0,36.1557,36.1879,36.1396,36.1798,13200.0
2006-10-26 14:20:00,45.0,45.01,44.97,45.01,15200.0,36.1879,36.1959,36.1637,36.1959,15200.0
2006-10-26 14:30:00,45.0,45.0,44.97,45.0,21800.0,36.1879,36.1879,36.1637,36.1879,21800.0
2006-10-26 14:40:00,44.98,45.01,44.97,44.99,25200.0,36.1718,36.1959,36.1637,36.1798,25200.0
2006-10-26 14:50:00,44.99,45.07,44.98,45.07,17600.0,36.1798,36.2442,36.1718,36.2442,17600.0
2006-10-26 15:00:00,45.07,45.08,44.98,44.98,14900.0,36.2442,36.2522,36.1718,36.1718,14900.0
2006-10-26 15:10:00,44.99,45.04,44.97,44.97,10400.0,36.1798,36.22,36.1637,36.1637,10400.0
2006-10-26 15:20:00,44.97,45.06,44.97,45.02,13200.0,36.1637,36.2361,36.1637,36.2039,13200.0
2006-10-26 15:30:00,45.0,45.05,45.0,45.04,19600.0,36.1879,36.2281,36.1879,36.22,19600.0
2006-10-26 15:40:00,45.04,45.05,44.95,44.97,16000.0,36.22,36.2281,36.1477,36.1637,16000.0
2006-10-26 15:50:00,44.97,45.03,44.94,45.0,50000.0,36.1637,36.212,36.1396,36.1879,50000.0
2006-10-27 09:30:00,45.08,45.4,45.08,45.32,20300.0,36.2522,36.5095,36.2522,36.4452,20300.0
2006-10-27 09:40:00,45.32,45.4,45.11,45.25,18100.0,36.4452,36.5095,36.2763,36.3889,18100.0
2006-10-27 09:50:00,45.27,45.34,45.14,45.29,18400.0,36.405,36.4613,36.3004,36.4211,18400.0
2006-10-27 10:00:00,45.26,45.38,45.25,45.35,15900.0,36.3969,36.4934,36.3889,36.4693,15900.0
2006-10-27 10:10:00,45.35,45.38,45.25,45.35,8200.0,36.4693,36.4934,36.3889,36.4693,8200.0
2006-10-27 10:20:00,45.34,45.36,45.25,45.34,22000.0,36.4613,36.4774,36.3889,36.4613,22000.0
2006-10-27 10:30:00,45.34,45.34,45.3,45.32,13500.0,36.4613,36.4613,36.4291,36.4452,13500.0
2006-10-27 10:40:00,45.31,45.33,45.19,45.22,23800.0,36.4372,36.4532,36.3407,36.3648,23800.0
2006-10-27 10:50:00,45.21,45.25,45.19,45.25,16400.0,36.3567,36.3889,36.3407,36.3889,16400.0
2006-10-27 11:00:00,45.24,45.3,45.24,45.25,37100.0,36.3809,36.4291,36.3809,36.3889,37100.0
2006-10-27 11:10:00,45.26,45.38,45.25,45.33,7800.0,36.3969,36.4934,36.3889,36.4532,7800.0
2006-10-27 11:20:00,45.34,45.34,45.25,45.28,15100.0,36.4613,36.4613,36.3889,36.413,15100.0
2006-10-27 11:30:00,45.27,45.33,45.25,45.32,37900.0,36.405,36.4532,36.3889,36.4452,37900.0
2006-10-27 11:40:00,45.33,45.33,45.24,45.24,7600.0,36.4532,36.4532,36.3809,36.3809,7600.0
2006-10-27 11:50:00,45.25,45.32,45.23,45.31,11300.0,36.3889,36.4452,36.3728,36.4372,11300.0
2006-10-27 12:00:00,45.31,45.33,45.3,45.33,8100.0,36.4372,36.4532,36.4291,36.4532,8100.0
2006-10-27 12:10:00,45.33,45.4,45.32,45.36,8400.0,36.4532,36.5095,36.4452,36.4774,8400.0
2006-10-27 12:20:00,45.37,45.38,45.34,45.35,4100.0,36.4854,36.4934,36.4613,36.4693,4100.0
2006-10-27 12:30:00,45.34,45.38,45.34,45.38,7500.0,36.4613,36.4934,36.4613,36.4934,7500.0
2006-10-27 12:40:00,45.38,45.38,45.35,45.35,4500.0,36.4934,36.4934,36.4693,36.4693,4500.0
2006-10-27 12:50:00,45.34,45.39,45.33,45.33,13200.0,36.4613,36.5015,36.4532,36.4532,13200.0
2006-10-27 13:00:00,45.35,45.42,45.34,45.38,8600.0,36.4693,36.5256,36.4613,36.4934,8600.0
2006-10-27 13:10:00,45.38,45.42,45.37,45.38,16100.0,36.4934,36.5256,36.4854,36.4934,16100.0
2006-10-27 13:20:00,45.39,45.39,45.28,45.31,22700.0,36.5015,36.5015,36.413,36.4372,22700.0
2006-10-27 13:30:00,45.29,45.32,45.27,45.31,14800.0,36.4211,36.4452,36.405,36.4372,14800.0
2006-10-27 13:40:00,45.3,45.35,45.27,45.27,10200.0,36.4291,36.4693,36.405,36.405,10200.0
2006-10-27 13:50:00,45.26,45.34,45.24,45.34,9400.0,36.3969,36.4613,36.3809,36.4613,9400.0
2006-10-27 14:00:00,45.34,45.35,45.25,45.26,5300.0,36.4613,36.4693,36.3889,36.3969,5300.0
2006-10-27 14:10:00,45.26,45.32,45.22,45.23,12400.0,36.3969,36.4452,36.3648,36.3728,12400.0
2006-10-27 14:20:00,45.25,45.26,45.12,45.13,9500.0,36.3889,36.3969,36.2844,36.2924,9500.0
2006-10-27 14:30:00,45.12,45.18,45.12,45.17,9800.0,36.2844,36.3326,36.2844,36.3246,9800.0
2006-10-27 14:40:00,45.17,45.25,45.17,45.23,18400.0,36.3246,36.3889,36.3246,36.3728,18400.0
2006-10-27 14:50:00,45.21,45.27,45.2,45.27,13100.0,36.3567,36.405,36.3487,36.405,13100.0
2006-10-27 15:00:00,45.27,45.29,45.27,45.29,9800.0,36.405,36.4211,36.405,36.4211,9800.0
2006-10-27 15:10:00,45.26,45.28,45.25,45.27,11600.0,36.3969,36.413,36.3889,36.405,11600.0
2006-10-27 15:20:00,45.27,45.33,45.27,45.31,11200.0,36.405,36.4532,36.405,36.4372,11200.0
2006-10-27 15:30:00,45.31,45.34,45.28,45.31,10100.0,36.4372,36.4613,36.413,36.4372,10100.0
2006-10-27 15:40:00,45.32,45.32,45.25,45.3,18800.0,36.4452,36.4452,36.3889,36.4291,18800.0
2006-10-27 15:50:00,45.3,45.33,45.26,45.33,33200.0,36.4291,36.4532,36.3969,36.4532,33200.0
2006-10-30 09:30:00,45.1,45.24,45.1,45.15,22700.0,36.2683,36.3809,36.2683,36.3085,22700.0
2006-10-30 09:40:00,45.15,45.19,45.1,45.15,13300.0,36.3085,36.3407,36.2683,36.3085,13300.0
2006-10-30 09:50:00,45.15,45.15,45.02,45.08,12500.0,36.3085,36.3085,36.2039,36.2522,12500.0
2006-10-30 10:00:00,45.1,45.13,44.98,45.08,12800.0,36.2683,36.2924,36.1718,36.2522,12800.0
2006-10-30 10:10:00,45.08,45.14,45.05,45.05,18100.0,36.2522,36.3004,36.2281,36.2281,18100.0
2006-10-30 10:20:00,45.04,45.14,45.03,45.09,13500.0,36.22,36.3004,36.212,36.2602,13500.0
2006-10-30 10:30:00,45.08,45.15,45.08,45.09,7700.0,36.2522,36.3085,36.2522,36.2602,7700.0
2006-10-30 10:40:00,45.09,45.28,45.09,45.24,11800.0,36.2602,36.413,36.2602,36.3809,11800.0
2006-10-30 10:50:00,45.23,45.26,45.17,45.22,7900.0,36.3728,36.3969,36.3246,36.3648,7900.0
2006-10-30 11:00:00,45.21,45.33,45.21,45.24,11700.0,36.3567,36.4532,36.3567,36.3809,11700.0
2006-10-30 11:10:00,45.24,45.29,45.23,45.29,6900.0,36.3809,36.4211,36.3728,36.4211,6900.0
2006-10-30 11:20:00,45.29,45.3,45.21,45.24,15700.0,36.4211,36.4291,36.3567,36.3809,15700.0
2006-10-30 11:30:00,45.27,45.27,45.21,45.25,7500.0,36.405,36.405,36.3567,36.3889,7500.0
2006-10-30 11:40:00,45.29,45.3,45.26,45.27,5600.0,36.4211,36.4291,36.3969,36.405,5600.0
2006-10-30 11:50:00,45.27,45.34,45.27,45.28,8500.0,36.405,36.4613,36.405,36.413,8500.0
2006-10-30 12:00:00,45.25,45.27,45.17,45.19,11000.0,36.3889,36.405,36.3246,36.3407,11000.0
2006-10-30 12:10:00,45.19,45.26,45.19,45.24,4800.0,36.3407,36.3969,36.3407,36.3809,4800.0
2006-10-30 12:20:00,45.23,45.31,45.23,45.31,11300.0,36.3728,36.4372,36.3728,36.4372,11300.0
2006-10-30 12:30:00,45.31,45.33,45.3,45.31,12000.0,36.4372,36.4532,36.4291,36.4372,12000.0
2006-10-30 12:40:00,45.32,45.41,45.32,45.37,3900.0,36.4452,36.5176,36.4452,36.4854,3900.0
2006-10-30 12:50:00,45.35,45.36,45.32,45.35,4900.0,36.4693,36.4774,36.4452,36.4693,4900.0
2006-10-30 13:00:00,45.37,45.4,45.35,45.37,7600.0,36.4854,36.5095,36.4693,36.4854,7600.0
2006-10-30 13:10:00,45.35,45.41,45.35,45.41,8700.0,36.4693,36.5176,36.4693,36.5176,8700.0
2006-10-30 13:20:00,45.42,45.45,45.37,45.37,13700.0,36.5256,36.5497,36.4854,36.4854,13700.0
2006-10-30 13:30:00,45.38,45.42,45.37,45.41,6900.0,36.4934,36.5256,36.4854,36.5176,6900.0
2006-10-30 13:40:00,45.43,45.46,45.4,45.42,14000.0,36.5337,36.5578,36.5095,36.5256,14000.0
2006-10-30 13:50:00,45.41,45.45,45.39,45.45,11400.0,36.5176,36.5497,36.5015,36.5497,11400.0
2006-10-30 14:00:00,45.46,45.46,45.4,45.42,19700.0,36.5578,36.5578,36.5095,36.5256,19700.0
2006-10-30 14:10:00,45.42,45.42,45.39,45.39,13900.0,36.5256,36.5256,36.5015,36.5015,13900.0
2006-10-30 14:20:00,45.39,45.39,45.34,45.34,6200.0,36.5015,36.5015,36.4613,36.4613,6200.0
2006-10-30 14:30:00,45.33,45.33,45.3,45.3,12500.0,36.4532,36.4532,36.4291,36.4291,12500.0
2006-10-30 14:40:00,45.31,45.37,45.3,45.35,10800.0,36.4372,36.4854,36.4291,36.4693,10800.0
2006-10-30 14:50:00,45.34,45.42,45.34,45.34,25900.0,36.4613,36.5256,36.4613,36.4613,25900.0
2006-10-30 15:00:00,45.34,45.46,45.34,45.38,24800.0,36.4613,36.5578,36.4613,36.4934,24800.0
2006-10-30 15:10:00,45.39,45.54,45.39,45.47,47200.0,36.5015,36.6221,36.5015,36.5658,47200.0
2006-10-30 15:20:00,45.48,45.51,45.43,45.49,17300.0,36.5739,36.598,36.5337,36.5819,17300.0
2006-10-30 15:30:00,45.49,45.54,45.48,45.52,32800.0,36.5819,36.6221,36.5739,36.606,32800.0
2006-10-30 15:40:00,45.53,45.61,45.52,45.6,44800.0,36.6141,36.6784,36.606,36.6704,44800.0
2006-10-30 15:50:00,45.59,45.6,45.52,45.55,41800.0,36.6623,36.6704,36.606,36.6302,41800.0
2006-10-31 09:30:00,45.6,45.65,45.6,45.62,18100.0,36.6704,36.7106,36.6704,36.6864,18100.0
2006-10-31 09:40:00,45.61,45.61,45.46,45.47,8900.0,36.6784,36.6784,36.5578,36.5658,8900.0
2006-10-31 09:50:00,45.46,45.63,45.35,45.38,26600.0,36.5578,36.6945,36.4693,36.4934,26600.0
2006-10-31 10:00:00,45.36,45.41,45.11,45.12,38600.0,36.4774,36.5176,36.2763,36.2844,38600.0
2006-10-31 10:10:00,45.12,45.16,45.04,45.13,28100.0,36.2844,36.3165,36.22,36.2924,28100.0
2006-10-31 10:20:00,45.13,45.17,45.09,45.15,13700.0,36.2924,36.3246,36.2602,36.3085,13700.0
2006-10-31 10:30:00,45.15,45.19,45.15,45.16,6200.0,36.3085,36.3407,36.3085,36.3165,6200.0
2006-10-31 10:40:00,45.14,45.17,45.07,45.14,38600.0,36.3004,36.3246,36.2442,36.3004,38600.0
2006-10-31 10:50:00,45.13,45.18,45.13,45.16,31600.0,36.2924,36.3326,36.2924,36.3165,31600.0
2006-10-31 11:00:00,45.15,45.17,45.15,45.17,20500.0,36.3085,36.3246,36.3085,36.3246,20500.0
2006-10-31 11:10:00,45.17,45.2,45.15,45.2,4900.0,36.3246,36.3487,36.3085,36.3487,4900.0
2006-10-31 11:20:00,45.21,45.21,45.13,45.16,5300.0,36.3567,36.3567,36.2924,36.3165,5300.0
2006-10-31 11:30:00,45.14,45.18,45.1,45.17,11700.0,36.3004,36.3326,36.2683,36.3246,11700.0
2006-10-31 11:40:00,45.15,45.15,45.0,45.01,11700.0,36.3085,36.3085,36.1879,36.1959,11700.0
2006-10-31 11:50:00,45.0,45.03,44.94,45.0,28600.0,36.1879,36.212,36.1396,36.1879,28600.0
2006-10-31 12:00:00,45.01,45.03,44.99,45.0,11700.0,36.1959,36.212,36.1798,36.1879,11700.0
2006-10-31 12:10:00,45.03,45.11,45.0,45.11,20800.0,36.212,36.2763,36.1879,36.2763,20800.0
2006-10-31 12:20:00,45.11,45.15,45.08,45.12,15400.0,36.2763,36.3085,36.2522,36.2844,15400.0
2006-10-31 12:30:00,45.14,45.15,45.06,45.13,11600.0,36.3004,36.3085,36.2361,36.2924,11600.0
2006-10-31 12:40:00,45.15,45.26,45.14,45.26,24900.0,36.3085,36.3969,36.3004,36.3969,24900.0
2006-10-31 12:50:00,45.26,45.29,45.21,45.28,11900.0,36.3969,36.4211,36.3567,36.413,11900.0
2006-10-31 13:00:00,45.25,45.3,45.17,45.29,20500.0,36.3889,36.4291,36.3246,36.4211,20500.0
2006-10-31 13:10:00,45.27,45.29,45.24,45.24,36600.0,36.405,36.4211,36.3809,36.3809,36600.0
2006-10-31 13:20:00,45.25,45.25,45.18,45.23,17800.0,36.3889,36.3889,36.3326,36.3728,17800.0
2006-10-31 13:30:00,45.23,45.25,45.21,45.23,12900.0,36.3728,36.3889,36.3567,36.3728,12900.0
2006-10-31 13:40:00,45.24,45.3,45.24,45.3,13700.0,36.3809,36.4291,36.3809,36.4291,13700.0
2006-10-31 13:50:00,45.3,45.3,45.22,45.23,45600.0,36.4291,36.4291,36.3648,36.3728,45600.0
2006-10-31 14:00:00,45.22,45.23,45.16,45.19,14800.0,36.3648,36.3728,36.3165,36.3407,14800.0
2006-10-31 14:10:00,45.2,45.27,45.15,45.27,23000.0,36.3487,36.405,36.3085,36.405,23000.0
2006-10-31 14:20:00,45.27,45.33,45.23,45.23,36800.0,36.405,36.4532,36.3728,36.3728,36800.0
2006-10-31 14:30:00,45.23,45.28,45.23,45.26,9500.0,36.3728,36.413,36.3728,36.3969,9500.0
2006-10-31 14:40:00,45.26,45.3,45.25,45.3,5400.0,36.3969,36.4291,36.3889,36.4291,5400.0
2006-10-31 14:50:00,45.29,45.3,45.28,45.3,8900.0,36.4211,36.4291,36.413,36.4291,8900.0
2006-10-31 15:00:00,45.28,45.3,45.26,45.27,11500.0,36.413,36.4291,36.3969,36.405,11500.0
2006-10-31 15:10:00,45.27,45.29,45.2,45.24,16000.0,36.405,36.4211,36.3487,36.3809,16000.0
2006-10-31 15:20:00,45.24,45.3,45.24,45.3,17300.0,36.3809,36.4291,36.3809,36.4291,17300.0
2006-10-31 15:30:00,45.3,45.4,45.3,45.37,50700.0,36.4291,36.5095,36.4291,36.4854,50700.0
2006-10-31 15:40:00,45.37,45.44,45.37,45.4,20300.0,36.4854,36.5417,36.4854,36.5095,20300.0
2006-10-31 15:50:00,45.41,45.42,45.28,45.35,27900.0,36.5176,36.5256,36.413,36.4693,27900.0
2006-11-01 09:30:00,45.35,45.6,45.34,45.49,24700.0,36.4693,36.6704,36.4613,36.5819,24700.0
2006-11-01 09:40:00,45.49,45.66,45.49,45.66,6500.0,36.5819,36.7186,36.5819,36.7186,6500.0
2006-11-01 09:50:00,45.64,45.64,45.5,45.5,5200.0,36.7025,36.7025,36.5899,36.5899,5200.0
2006-11-01 10:00:00,45.5,45.58,45.44,45.5,24600.0,36.5899,36.6543,36.5417,36.5899,24600.0
2006-11-01 10:10:00,45.51,45.58,45.5,45.55,14000.0,36.598,36.6543,36.5899,36.6302,14000.0
2006-11-01 10:20:00,45.57,45.6,45.5,45.52,13400.0,36.6462,36.6704,36.5899,36.606,13400.0
2006-11-01 10:30:00,45.55,45.57,45.5,45.54,10200.0,36.6302,36.6462,36.5899,36.6221,10200.0
2006-11-01 10:40:00,45.55,45.58,45.51,45.55,13200.0,36.6302,36.6543,36.598,36.6302,13200.0
2006-11-01 10:50:00,45.57,45.63,45.55,45.62,7500.0,36.6462,36.6945,36.6302,36.6864,7500.0
2006-11-01 11:00:00,45.67,45.69,45.59,45.61,8200.0,36.7267,36.7427,36.6623,36.6784,8200.0
2006-11-01 11:10:00,45.61,45.61,45.54,45.59,8000.0,36.6784,36.6784,36.6221,36.6623,8000.0
2006-11-01 11:20:00,45.6,45.66,45.59,45.66,9300.0,36.6704,36.7186,36.6623,36.7186,9300.0
2006-11-01 11:30:00,45.65,45.67,45.6,45.6,10000.0,36.7106,36.7267,36.6704,36.6704,10000.0
2006-11-01 11:40:00,45.6,45.6,45.55,45.58,4700.0,36.6704,36.6704,36.6302,36.6543,4700.0
2006-11-01 11:50:00,45.58,45.58,45.54,45.57,11600.0,36.6543,36.6543,36.6221,36.6462,11600.0
2006-11-01 12:00:00,45.57,45.6,45.51,45.52,7000.0,36.6462,36.6704,36.598,36.606,7000.0
2006-11-01 12:10:00,45.53,45.54,45.52,45.54,3500.0,36.6141,36.6221,36.606,36.6221,3500.0
2006-11-01 12:20:00,45.54,45.55,45.48,45.48,8500.0,36.6221,36.6302,36.5739,36.5739,8500.0
2006-11-01 12:30:00,45.48,45.48,45.48,45.48,3500.0,36.5739,36.5739,36.5739,36.5739,3500.0
2006-11-01 12:40:00,45.48,45.49,45.43,45.44,15700.0,36.5739,36.5819,36.5337,36.5417,15700.0
2006-11-01 12:50:00,45.44,45.51,45.42,45.51,15000.0,36.5417,36.598,36.5256,36.598,15000.0
2006-11-01 13:00:00,45.52,45.52,45.48,45.48,4300.0,36.606,36.606,36.5739,36.5739,4300.0
2006-11-01 13:10:00,45.49,45.5,45.47,45.47,8400.0,36.5819,36.5899,36.5658,36.5658,8400.0
2006-11-01 13:20:00,45.46,45.54,45.46,45.53,4700.0,36.5578,36.6221,36.5578,36.6141,4700.0
2006-11-01 13:30:00,45.53,45.54,45.5,45.5,1300.0,36.6141,36.6221,36.5899,36.5899,1300.0
2006-11-01 13:40:00,45.51,45.57,45.5,45.5,3900.0,36.598,36.6462,36.5899,36.5899,3900.0
2006-11-01 13:50:00,45.51,45.53,45.5,45.52,3300.0,36.598,36.6141,36.5899,36.606,3300.0
2006-11-01 14:00:00,45.51,45.51,45.48,45.49,3300.0,36.598,36.598,36.5739,36.5819,3300.0
2006-11-01 14:10:00,45.5,45.5,45.45,45.48,15900.0,36.5899,36.5899,36.5497,36.5739,15900.0
2006-11-01 14:20:00,45.48,45.5,45.46,45.5,6500.0,36.5739,36.5899,36.5578,36.5899,6500.0
2006-11-01 14:30:00,45.49,45.49,45.42,45.44,8200.0,36.5819,36.5819,36.5256,36.5417,8200.0
2006-11-01 14:40:00,45.44,45.45,45.41,45.45,10600.0,36.5417,36.5497,36.5176,36.5497,10600.0
2006-11-01 14:50:00,45.44,45.48,45.44,45.48,11900.0,36.5417,36.5739,36.5417,36.5739,11900.0
2006-11-01 15:00:00,45.48,45.51,45.47,45.5,32700.0,36.5739,36.598,36.5658,36.5899,32700.0
2006-11-01 15:10:00,45.5,45.52,45.49,45.49,12000.0,36.5899,36.606,36.5819,36.5819,12000.0
2006-11-01 15:20:00,45.49,45.51,45.49,45.5,10300.0,36.5819,36.598,36.5819,36.5899,10300.0
2006-11-01 15:30:00,45.5,45.51,45.43,45.44,35600.0,36.5899,36.598,36.5337,36.5417,35600.0
2006-11-01 15:40:00,45.43,45.43,45.42,45.43,12800.0,36.5337,36.5337,36.5256,36.5337,12800.0
2006-11-01 15:50:00,45.43,45.44,45.42,45.43,34000.0,36.5337,36.5417,36.5256,36.5337,34000.0
2006-11-02 09:30:00,45.43,45.44,45.3,45.32,27800.0,36.5337,36.5417,36.4291,36.4452,27800.0
2006-11-02 09:40:00,45.33,45.37,45.19,45.29,36100.0,36.4532,36.4854,36.3407,36.4211,36100.0
2006-11-02 09:50:00,45.29,45.3,45.14,45.19,28000.0,36.4211,36.4291,36.3004,36.3407,28000.0
2006-11-02 10:00:00,45.18,45.36,45.18,45.3,23200.0,36.3326,36.4774,36.3326,36.4291,23200.0
2006-11-02 10:10:00,45.3,45.3,45.23,45.28,12500.0,36.4291,36.4291,36.3728,36.413,12500.0
2006-11-02 10:20:00,45.26,45.26,45.18,45.21,29700.0,36.3969,36.3969,36.3326,36.3567,29700.0
2006-11-02 10:30:00,45.21,45.37,45.19,45.37,18800.0,36.3567,36.4854,36.3407,36.4854,18800.0
2006-11-02 10:40:00,45.35,45.35,45.26,45.33,17500.0,36.4693,36.4693,36.3969,36.4532,17500.0
2006-11-02 10:50:00,45.34,45.49,45.34,45.48,10700.0,36.4613,36.5819,36.4613,36.5739,10700.0
2006-11-02 11:00:00,45.49,45.49,45.4,45.4,7800.0,36.5819,36.5819,36.5095,36.5095,7800.0
2006-11-02 11:10:00,45.41,45.45,45.37,45.45,7400.0,36.5176,36.5497,36.4854,36.5497,7400.0
2006-11-02 11:20:00,45.46,45.49,45.26,45.26,8800.0,36.5578,36.5819,36.3969,36.3969,8800.0
2006-11-02 11:30:00,45.24,45.24,45.16,45.17,12100.0,36.3809,36.3809,36.3165,36.3246,12100.0
2006-11-02 11:40:00,45.16,45.18,45.15,45.16,9400.0,36.3165,36.3326,36.3085,36.3165,9400.0
2006-11-02 11:50:00,45.15,45.2,45.15,45.16,21700.0,36.3085,36.3487,36.3085,36.3165,21700.0
2006-11-02 12:00:00,45.15,45.24,45.15,45.24,8600.0,36.3085,36.3809,36.3085,36.3809,8600.0
2006-11-02 12:10:00,45.24,45.24,45.2,45.21,7700.0,36.3809,36.3809,36.3487,36.3567,7700.0
2006-11-02 12:20:00,45.2,45.23,45.09,45.23,22100.0,36.3487,36.3728,36.2602,36.3728,22100.0
2006-11-02 12:30:00,45.23,45.31,45.22,45.26,15800.0,36.3728,36.4372,36.3648,36.3969,15800.0
2006-11-02 12:40:00,45.25,45.28,45.19,45.2,10900.0,36.3889,36.413,36.3407,36.3487,10900.0
2006-11-02 12:50:00,45.2,45.23,45.2,45.2,10600.0,36.3487,36.3728,36.3487,36.3487,10600.0
2006-11-02 13:00:00,45.2,45.25,45.2,45.25,13900.0,36.3487,36.3889,36.3487,36.3889,13900.0
2006-11-02 13:10:00,45.25,45.29,45.23,45.23,9000.0,36.3889,36.4211,36.3728,36.3728,9000.0
2006-11-02 13:20:00,45.24,45.31,45.24,45.29,10500.0,36.3809,36.4372,36.3809,36.4211,10500.0
2006-11-02 13:30:00,45.29,45.35,45.28,45.35,14700.0,36.4211,36.4693,36.413,36.4693,14700.0
2006-11-02 13:40:00,45.35,45.36,45.33,45.33,11900.0,36.4693,36.4774,36.4532,36.4532,11900.0
2006-11-02 13:50:00,45.35,45.4,45.34,45.38,13400.0,36.4693,36.5095,36.4613,36.4934,13400.0
2006-11-02 14:00:00,45.35,45.38,45.35,45.35,13300.0,36.4693,36.4934,36.4693,36.4693,13300.0
2006-11-02 14:10:00,45.35,45.36,45.35,45.36,39100.0,36.4693,36.4774,36.4693,36.4774,39100.0
2006-11-02 14:20:00,45.35,45.36,45.34,45.36,11400.0,36.4693,36.4774,36.4613,36.4774,11400.0
2006-11-02 14:30:00,45.36,45.36,45.35,45.35,2600.0,36.4774,36.4774,36.4693,36.4693,2600.0
2006-11-02 14:40:00,45.35,45.35,45.35,45.35,11500.0,36.4693,36.4693,36.4693,36.4693,11500.0
2006-11-02 14:50:00,45.35,45.36,45.35,45.35,5500.0,36.4693,36.4774,36.4693,36.4693,5500.0
2006-11-02 15:00:00,45.36,45.43,45.35,45.4,17900.0,36.4774,36.5337,36.4693,36.5095,17900.0
2006-11-02 15:10:00,45.41,45.48,45.39,45.41,21300.0,36.5176,36.5739,36.5015,36.5176,21300.0
2006-11-02 15:20:00,45.41,45.41,45.35,45.36,22800.0,36.5176,36.5176,36.4693,36.4774,22800.0
2006-11-02 15:30:00,45.36,45.47,45.36,45.47,21800.0,36.4774,36.5658,36.4774,36.5658,21800.0
2006-11-02 15:40:00,45.47,45.53,45.42,45.43,39400.0,36.5658,36.6141,36.5256,36.5337,39400.0
2006-11-02 15:50:00,45.42,45.44,45.38,45.41,35800.0,36.5256,36.5417,36.4934,36.5176,35800.0
2006-11-03 09:30:00,45.45,45.55,45.43,45.5,7500.0,36.5497,36.6302,36.5337,36.5899,7500.0
2006-11-03 09:40:00,45.5,45.5,45.31,45.32,11700.0,36.5899,36.5899,36.4372,36.4452,11700.0
2006-11-03 09:50:00,45.32,45.56,45.28,45.56,16200.0,36.4452,36.6382,36.413,36.6382,16200.0
2006-11-03 10:00:00,45.56,45.71,45.52,45.59,19000.0,36.6382,36.7588,36.606,36.6623,19000.0
2006-11-03 10:10:00,45.59,45.68,45.56,45.61,7600.0,36.6623,36.7347,36.6382,36.6784,7600.0
2006-11-03 10:20:00,45.61,45.61,45.47,45.48,5900.0,36.6784,36.6784,36.5658,36.5739,5900.0
2006-11-03 10:30:00,45.47,45.48,45.36,45.42,8700.0,36.5658,36.5739,36.4774,36.5256,8700.0
2006-11-03 10:40:00,45.4,45.58,45.36,45.53,8900.0,36.5095,36.6543,36.4774,36.6141,8900.0
2006-11-03 10:50:00,45.52,45.61,45.52,45.61,7400.0,36.606,36.6784,36.606,36.6784,7400.0
2006-11-03 11:00:00,45.61,45.63,45.57,45.58,5100.0,36.6784,36.6945,36.6462,36.6543,5100.0
2006-11-03 11:10:00,45.58,45.6,45.5,45.54,14300.0,36.6543,36.6704,36.5899,36.6221,14300.0
2006-11-03 11:20:00,45.54,45.56,45.53,45.56,10800.0,36.6221,36.6382,36.6141,36.6382,10800.0
2006-11-03 11:30:00,45.55,45.56,45.47,45.48,15100.0,36.6302,36.6382,36.5658,36.5739,15100.0
2006-11-03 11:40:00,45.48,45.49,45.41,45.41,9300.0,36.5739,36.5819,36.5176,36.5176,9300.0
2006-11-03 11:50:00,45.4,45.42,45.4,45.41,12400.0,36.5095,36.5256,36.5095,36.5176,12400.0
2006-11-03 12:00:00,45.4,45.46,45.34,45.45,8400.0,36.5095,36.5578,36.4613,36.5497,8400.0
2006-11-03 12:10:00,45.42,45.42,45.39,45.39,4300.0,36.5256,36.5256,36.5015,36.5015,4300.0
2006-11-03 12:20:00,45.39,45.43,45.37,45.4,4100.0,36.5015,36.5337,36.4854,36.5095,4100.0
2006-11-03 12:30:00,45.39,45.4,45.37,45.4,2000.0,36.5015,36.5095,36.4854,36.5095,2000.0
2006-11-03 12:40:00,45.4,45.42,45.36,45.38,2700.0,36.5095,36.5256,36.4774,36.4934,2700.0
2006-11-03 12:50:00,45.37,45.37,45.34,45.35,1900.0,36.4854,36.4854,36.4613,36.4693,1900.0
2006-11-03 13:00:00,45.34,45.34,45.28,45.3,3300.0,36.4613,36.4613,36.413,36.4291,3300.0
2006-11-03 13:10:00,45.29,45.33,45.29,45.31,4100.0,36.4211,36.4532,36.4211,36.4372,4100.0
2006-11-03 13:20:00,45.32,45.48,45.32,45.46,11400.0,36.4452,36.5739,36.4452,36.5578,11400.0
2006-11-03 13:30:00,45.45,45.54,45.45,45.51,13200.0,36.5497,36.6221,36.5497,36.598,13200.0
2006-11-03 13:40:00,45.5,45.51,45.5,45.5,11700.0,36.5899,36.598,36.5899,36.5899,11700.0
2006-11-03 13:50:00,45.48,45.49,45.41,45.44,16100.0,36.5739,36.5819,36.5176,36.5417,16100.0
2006-11-03 14:00:00,45.45,45.45,45.34,45.39,14900.0,36.5497,36.5497,36.4613,36.5015,14900.0
2006-11-03 14:10:00,45.37,45.38,45.35,45.36,14400.0,36.4854,36.4934,36.4693,36.4774,14400.0
2006-11-03 14:20:00,45.36,45.43,45.35,45.4,18100.0,36.4774,36.5337,36.4693,36.5095,18100.0
2006-11-03 14:30:00,45.39,45.39,45.3,45.32,9300.0,36.5015,36.5015,36.4291,36.4452,9300.0
2006-11-03 14:40:00,45.33,45.33,45.26,45.28,6300.0,36.4532,36.4532,36.3969,36.413,6300.0
2006-11-03 14:50:00,45.28,45.31,45.24,45.24,9800.0,36.413,36.4372,36.3809,36.3809,9800.0
2006-11-03 15:00:00,45.22,45.26,45.2,45.26,13700.0,36.3648,36.3969,36.3487,36.3969,13700.0
2006-11-03 15:10:00,45.25,45.25,45.11,45.14,12100.0,36.3889,36.3889,36.2763,36.3004,12100.0
2006-11-03 15:20:00,45.14,45.19,45.12,45.15,10300.0,36.3004,36.3407,36.2844,36.3085,10300.0
2006-11-03 15:30:00,45.15,45.22,45.15,45.16,9700.0,36.3085,36.3648,36.3085,36.3165,9700.0
2006-11-03 15:40:00,45.15,45.2,45.14,45.17,17600.0,36.3085,36.3487,36.3004,36.3246,17600.0
2006-11-03 15:50:00,45.17,45.27,45.17,45.23,20300.0,36.3246,36.405,36.3246,36.3728,20300.0
2006-11-06 09:30:00,45.27,45.51,45.2,45.41,18600.0,36.405,36.598,36.3487,36.5176,18600.0
2006-11-06 09:40:00,45.42,45.43,45.2,45.29,22400.0,36.5256,36.5337,36.3487,36.4211,22400.0
2006-11-06 09:50:00,45.3,45.43,45.3,45.39,12800.0,36.4291,36.5337,36.4291,36.5015,12800.0
2006-11-06 10:00:00,45.42,45.5,45.42,45.48,8000.0,36.5256,36.5899,36.5256,36.5739,8000.0
2006-11-06 10:10:00,45.49,45.57,45.37,45.47,11500.0,36.5819,36.6462,36.4854,36.5658,11500.0
2006-11-06 10:20:00,45.55,45.62,45.51,45.55,10400.0,36.6302,36.6864,36.598,36.6302,10400.0
2006-11-06 10:30:00,45.54,45.65,45.54,45.61,10000.0,36.6221,36.7106,36.6221,36.6784,10000.0
2006-11-06 10:40:00,45.59,45.69,45.58,45.64,14200.0,36.6623,36.7427,36.6543,36.7025,14200.0
2006-11-06 10:50:00,45.63,45.75,45.6,45.75,8700.0,36.6945,36.791,36.6704,36.791,8700.0
2006-11-06 11:00:00,45.69,45.83,45.69,45.72,27200.0,36.7427,36.8553,36.7427,36.7669,27200.0
2006-11-06 11:10:00,45.72,45.76,45.71,45.74,6800.0,36.7669,36.799,36.7588,36.783,6800.0
2006-11-06 11:20:00,45.74,45.86,45.68,45.86,30800.0,36.783,36.8795,36.7347,36.8795,30800.0
2006-11-06 11:30:00,45.85,45.88,45.81,45.87,7500.0,36.8714,36.8955,36.8392,36.8875,7500.0
2006-11-06 11:40:00,45.87,45.9,45.85,45.86,8600.0,36.8875,36.9116,36.8714,36.8795,8600.0
2006-11-06 11:50:00,45.86,45.87,45.78,45.85,8500.0,36.8795,36.8875,36.8151,36.8714,8500.0
2006-11-06 12:00:00,45.85,45.89,45.84,45.88,4100.0,36.8714,36.9036,36.8634,36.8955,4100.0
2006-11-06 12:10:00,45.88,45.91,45.84,45.91,8200.0,36.8955,36.9197,36.8634,36.9197,8200.0
2006-11-06 12:20:00,45.89,45.96,45.84,45.84,24200.0,36.9036,36.9599,36.8634,36.8634,24200.0
2006-11-06 12:30:00,45.81,45.86,45.81,45.86,3400.0,36.8392,36.8795,36.8392,36.8795,3400.0
2006-11-06 12:40:00,45.86,45.92,45.84,45.89,9000.0,36.8795,36.9277,36.8634,36.9036,9000.0
2006-11-06 12:50:00,45.92,45.96,45.9,45.9,3400.0,36.9277,36.9599,36.9116,36.9116,3400.0
2006-11-06 13:00:00,45.9,45.94,45.89,45.91,6400.0,36.9116,36.9438,36.9036,36.9197,6400.0
2006-11-06 13:10:00,45.91,45.99,45.91,45.98,5800.0,36.9197,36.984,36.9197,36.976,5800.0
2006-11-06 13:20:00,45.99,46.09,45.97,46.06,29800.0,36.984,37.0644,36.9679,37.0403,29800.0
2006-11-06 13:30:00,46.07,46.15,46.03,46.07,22700.0,37.0483,37.1127,37.0162,37.0483,22700.0
2006-11-06 13:40:00,46.07,46.08,45.98,46.02,20900.0,37.0483,37.0564,36.976,37.0081,20900.0
2006-11-06 13:50:00,46.04,46.04,45.95,45.98,8900.0,37.0242,37.0242,36.9518,36.976,8900.0
2006-11-06 14:00:00,45.98,46.03,45.95,45.95,8000.0,36.976,37.0162,36.9518,36.9518,8000.0
2006-11-06 14:10:00,45.95,45.99,45.91,45.95,7200.0,36.9518,36.984,36.9197,36.9518,7200.0
2006-11-06 14:20:00,45.92,45.95,45.9,45.92,4900.0,36.9277,36.9518,36.9116,36.9277,4900.0
2006-11-06 14:30:00,45.92,45.92,45.88,45.88,7400.0,36.9277,36.9277,36.8955,36.8955,7400.0
2006-11-06 14:40:00,45.87,45.87,45.84,45.86,9000.0,36.8875,36.8875,36.8634,36.8795,9000.0
2006-11-06 14:50:00,45.86,45.86,45.84,45.85,6000.0,36.8795,36.8795,36.8634,36.8714,6000.0
2006-11-06 15:00:00,45.85,45.88,45.79,45.88,21600.0,36.8714,36.8955,36.8232,36.8955,21600.0
2006-11-06 15:10:00,45.88,46.02,45.88,46.0,14800.0,36.8955,37.0081,36.8955,36.992,14800.0
2006-11-06 15:20:00,46.0,46.02,45.92,45.98,6400.0,36.992,37.0081,36.9277,36.976,6400.0
2006-11-06 15:30:00,45.98,46.02,45.91,45.91,28200.0,36.976,37.0081,36.9197,36.9197,28200.0
2006-11-06 15:40:00,45.93,45.93,45.86,45.86,19800.0,36.9357,36.9357,36.8795,36.8795,19800.0
2006-11-06 15:50:00,45.86,45.86,45.81,45.82,19800.0,36.8795,36.8795,36.8392,36.8473,19800.0
2006-11-07 09:30:00,45.87,45.95,45.67,45.95,16000.0,36.8875,36.9518,36.7267,36.9518,16000.0
2006-11-07 09:40:00,45.94,45.94,45.83,45.88,11400.0,36.9438,36.9438,36.8553,36.8955,11400.0
2006-11-07 09:50:00,45.89,45.89,45.75,45.89,7300.0,36.9036,36.9036,36.791,36.9036,7300.0
2006-11-07 10:00:00,45.9,45.91,45.76,45.84,17800.0,36.9116,36.9197,36.799,36.8634,17800.0
2006-11-07 10:10:00,45.86,46.09,45.83,46.09,13600.0,36.8795,37.0644,36.8553,37.0644,13600.0
2006-11-07 10:20:00,46.11,46.11,45.91,45.94,14300.0,37.0805,37.0805,36.9197,36.9438,14300.0
2006-11-07 10:30:00,45.94,46.05,45.94,46.03,8500.0,36.9438,37.0322,36.9438,37.0162,8500.0
2006-11-07 10:40:00,46.04,46.04,46.01,46.03,8100.0,37.0242,37.0242,37.0001,37.0162,8100.0
2006-11-07 10:50:00,46.01,46.01,45.88,45.95,11900.0,37.0001,37.0001,36.8955,36.9518,11900.0
2006-11-07 11:00:00,45.96,46.1,45.96,46.1,11300.0,36.9599,37.0725,36.9599,37.0725,11300.0
2006-11-07 11:10:00,46.1,46.1,45.99,45.99,7500.0,37.0725,37.0725,36.984,36.984,7500.0
2006-11-07 11:20:00,45.97,46.04,45.97,45.99,7800.0,36.9679,37.0242,36.9679,36.984,7800.0
2006-11-07 11:30:00,45.99,45.99,45.87,45.87,7000.0,36.984,36.984,36.8875,36.8875,7000.0
2006-11-07 11:40:00,45.88,45.95,45.8,45.93,15700.0,36.8955,36.9518,36.8312,36.9357,15700.0
2006-11-07 11:50:00,45.93,46.0,45.88,45.98,5100.0,36.9357,36.992,36.8955,36.976,5100.0
2006-11-07 12:00:00,45.98,46.08,45.98,46.05,13400.0,36.976,37.0564,36.976,37.0322,13400.0
2006-11-07 12:10:00,46.06,46.06,45.98,46.01,11500.0,37.0403,37.0403,36.976,37.0001,11500.0
2006-11-07 12:20:00,46.01,46.07,46.0,46.0,9200.0,37.0001,37.0483,36.992,36.992,9200.0
2006-11-07 12:30:00,46.0,46.05,45.98,45.98,10000.0,36.992,37.0322,36.976,36.976,10000.0
2006-11-07 12:40:00,45.98,46.06,45.97,45.97,11800.0,36.976,37.0403,36.9679,36.9679,11800.0
2006-11-07 12:50:00,45.97,46.05,45.95,46.02,10100.0,36.9679,37.0322,36.9518,37.0081,10100.0
2006-11-07 13:00:00,46.03,46.03,45.95,45.97,7300.0,37.0162,37.0162,36.9518,36.9679,7300.0
2006-11-07 13:10:00,45.96,46.07,45.95,46.05,6600.0,36.9599,37.0483,36.9518,37.0322,6600.0
2006-11-07 13:20:00,46.06,46.09,45.99,45.99,3900.0,37.0403,37.0644,36.984,36.984,3900.0
2006-11-07 13:30:00,46.0,46.08,45.98,46.06,10300.0,36.992,37.0564,36.976,37.0403,10300.0
2006-11-07 13:40:00,46.07,46.09,46.05,46.08,6100.0,37.0483,37.0644,37.0322,37.0564,6100.0
2006-11-07 13:50:00,46.08,46.09,46.05,46.06,5500.0,37.0564,37.0644,37.0322,37.0403,5500.0
2006-11-07 14:00:00,46.05,46.08,45.98,45.99,7600.0,37.0322,37.0564,36.976,36.984,7600.0
2006-11-07 14:10:00,45.98,46.0,45.9,45.91,23300.0,36.976,36.992,36.9116,36.9197,23300.0
2006-11-07 14:20:00,45.91,45.92,45.81,45.82,17700.0,36.9197,36.9277,36.8392,36.8473,17700.0
2006-11-07 14:30:00,45.82,45.85,45.79,45.83,17000.0,36.8473,36.8714,36.8232,36.8553,17000.0
2006-11-07 14:40:00,45.84,45.88,45.83,45.84,10400.0,36.8634,36.8955,36.8553,36.8634,10400.0
2006-11-07 14:50:00,45.85,45.86,45.81,45.82,19900.0,36.8714,36.8795,36.8392,36.8473,19900.0
2006-11-07 15:00:00,45.83,45.85,45.82,45.82,17300.0,36.8553,36.8714,36.8473,36.8473,17300.0
2006-11-07 15:10:00,45.82,45.83,45.76,45.77,17000.0,36.8473,36.8553,36.799,36.8071,17000.0
2006-11-07 15:20:00,45.77,45.81,45.73,45.79,38800.0,36.8071,36.8392,36.7749,36.8232,38800.0
2006-11-07 15:30:00,45.79,45.9,45.76,45.9,22400.0,36.8232,36.9116,36.799,36.9116,22400.0
2006-11-07 15:40:00,45.9,45.9,45.73,45.74,27400.0,36.9116,36.9116,36.7749,36.783,27400.0
2006-11-07 15:50:00,45.73,45.8,45.72,45.8,31800.0,36.7749,36.8312,36.7669,36.8312,31800.0
2006-11-08 09:30:00,45.48,45.64,45.47,45.59,38600.0,36.5739,36.7025,36.5658,36.6623,38600.0
2006-11-08 09:40:00,45.58,45.93,45.58,45.81,11000.0,36.6543,36.9357,36.6543,36.8392,11000.0
2006-11-08 09:50:00,45.81,45.84,45.74,45.74,10500.0,36.8392,36.8634,36.783,36.783,10500.0
2006-11-08 10:00:00,45.74,45.8,45.64,45.76,12200.0,36.783,36.8312,36.7025,36.799,12200.0
2006-11-08 10:10:00,45.75,45.75,45.64,45.73,3600.0,36.791,36.791,36.7025,36.7749,3600.0
2006-11-08 10:20:00,45.73,45.8,45.73,45.79,3800.0,36.7749,36.8312,36.7749,36.8232,3800.0
2006-11-08 10:30:00,45.78,45.95,45.75,45.95,6800.0,36.8151,36.9518,36.791,36.9518,6800.0
2006-11-08 10:40:00,45.99,46.08,45.96,46.0,7700.0,36.984,37.0564,36.9599,36.992,7700.0
2006-11-08 10:50:00,46.0,46.1,46.0,46.01,5100.0,36.992,37.0725,36.992,37.0001,5100.0
2006-11-08 11:00:00,46.01,46.02,45.92,45.95,4300.0,37.0001,37.0081,36.9277,36.9518,4300.0
2006-11-08 11:10:00,45.99,45.99,45.95,45.98,3100.0,36.984,36.984,36.9518,36.976,3100.0
2006-11-08 11:20:00,46.0,46.03,45.97,45.97,7700.0,36.992,37.0162,36.9679,36.9679,7700.0
2006-11-08 11:30:00,45.97,46.0,45.92,46.0,4300.0,36.9679,36.992,36.9277,36.992,4300.0
2006-11-08 11:40:00,45.98,46.0,45.97,45.98,1800.0,36.976,36.992,36.9679,36.976,1800.0
2006-11-08 11:50:00,45.99,45.99,45.95,45.96,3400.0,36.984,36.984,36.9518,36.9599,3400.0
2006-11-08 12:00:00,45.94,45.96,45.92,45.93,7200.0,36.9438,36.9599,36.9277,36.9357,7200.0
2006-11-08 12:10:00,45.93,45.93,45.86,45.92,4700.0,36.9357,36.9357,36.8795,36.9277,4700.0
2006-11-08 12:20:00,45.9,45.92,45.85,45.85,3700.0,36.9116,36.9277,36.8714,36.8714,3700.0
2006-11-08 12:30:00,45.83,45.87,45.82,45.83,4200.0,36.8553,36.8875,36.8473,36.8553,4200.0
2006-11-08 12:40:00,45.83,45.84,45.77,45.84,6800.0,36.8553,36.8634,36.8071,36.8634,6800.0
2006-11-08 12:50:00,45.85,45.98,45.85,45.93,7200.0,36.8714,36.976,36.8714,36.9357,7200.0
2006-11-08 13:00:00,45.93,45.93,45.8,45.83,4900.0,36.9357,36.9357,36.8312,36.8553,4900.0
2006-11-08 13:10:00,45.79,45.93,45.79,45.9,6300.0,36.8232,36.9357,36.8232,36.9116,6300.0
2006-11-08 13:20:00,45.9,45.94,45.89,45.94,3700.0,36.9116,36.9438,36.9036,36.9438,3700.0
2006-11-08 13:30:00,45.95,45.97,45.92,45.93,5100.0,36.9518,36.9679,36.9277,36.9357,5100.0
2006-11-08 13:40:00,45.93,45.93,45.85,45.89,8900.0,36.9357,36.9357,36.8714,36.9036,8900.0
2006-11-08 13:50:00,45.89,45.99,45.89,45.97,5500.0,36.9036,36.984,36.9036,36.9679,5500.0
2006-11-08 14:00:00,45.97,46.05,45.96,46.05,7800.0,36.9679,37.0322,36.9599,37.0322,7800.0
2006-11-08 14:10:00,46.03,46.16,46.03,46.13,18300.0,37.0162,37.1207,37.0162,37.0966,18300.0
2006-11-08 14:20:00,46.13,46.22,46.12,46.19,11300.0,37.0966,37.169,37.0885,37.1448,11300.0
2006-11-08 14:30:00,46.2,46.24,46.14,46.23,20600.0,37.1529,37.185,37.1046,37.177,20600.0
2006-11-08 14:40:00,46.24,46.24,46.12,46.14,9100.0,37.185,37.185,37.0885,37.1046,9100.0
2006-11-08 14:50:00,46.14,46.2,46.14,46.15,9500.0,37.1046,37.1529,37.1046,37.1127,9500.0
2006-11-08 15:00:00,46.15,46.18,46.13,46.14,12800.0,37.1127,37.1368,37.0966,37.1046,12800.0
2006-11-08 15:10:00,46.14,46.14,46.07,46.09,7100.0,37.1046,37.1046,37.0483,37.0644,7100.0
2006-11-08 15:20:00,46.1,46.1,46.03,46.09,19800.0,37.0725,37.0725,37.0162,37.0644,19800.0
2006-11-08 15:30:00,46.1,46.11,45.99,46.02,25000.0,37.0725,37.0805,36.984,37.0081,25000.0
2006-11-08 15:40:00,46.03,46.04,45.98,45.98,45400.0,37.0162,37.0242,36.976,36.976,45400.0
2006-11-08 15:50:00,45.98,46.0,45.98,45.99,45400.0,36.976,36.992,36.976,36.984,45400.0
2006-11-09 09:30:00,46.15,46.15,45.91,45.93,21200.0,37.1127,37.1127,36.9197,36.9357,21200.0
2006-11-09 09:40:00,45.93,45.93,45.8,45.86,13700.0,36.9357,36.9357,36.8312,36.8795,13700.0
2006-11-09 09:50:00,45.87,45.91,45.77,45.91,9300.0,36.8875,36.9197,36.8071,36.9197,9300.0
2006-11-09 10:00:00,45.89,45.89,45.72,45.79,12000.0,36.9036,36.9036,36.7669,36.8232,12000.0
2006-11-09 10:10:00,45.81,45.81,45.7,45.7,6600.0,36.8392,36.8392,36.7508,36.7508,6600.0
2006-11-09 10:20:00,45.69,45.72,45.67,45.71,14500.0,36.7427,36.7669,36.7267,36.7588,14500.0
2006-11-09 10:30:00,45.72,45.74,45.68,45.74,11000.0,36.7669,36.783,36.7347,36.783,11000.0
2006-11-09 10:40:00,45.75,45.88,45.75,45.86,9400.0,36.791,36.8955,36.791,36.8795,9400.0
2006-11-09 10:50:00,45.86,45.91,45.83,45.85,4600.0,36.8795,36.9197,36.8553,36.8714,4600.0
2006-11-09 11:00:00,45.85,45.85,45.81,45.81,3800.0,36.8714,36.8714,36.8392,36.8392,3800.0
2006-11-09 11:10:00,45.81,45.81,45.75,45.76,4200.0,36.8392,36.8392,36.791,36.799,4200.0
2006-11-09 11:20:00,45.75,45.75,45.67,45.69,13100.0,36.791,36.791,36.7267,36.7427,13100.0
2006-11-09 11:30:00,45.68,45.74,45.67,45.7,44600.0,36.7347,36.783,36.7267,36.7508,44600.0
2006-11-09 11:40:00,45.71,45.71,45.64,45.71,8200.0,36.7588,36.7588,36.7025,36.7588,8200.0
2006-11-09 11:50:00,45.72,45.73,45.67,45.73,6100.0,36.7669,36.7749,36.7267,36.7749,6100.0
2006-11-09 12:00:00,45.73,45.73,45.69,45.7,2600.0,36.7749,36.7749,36.7427,36.7508,2600.0
2006-11-09 12:10:00,45.69,45.81,45.68,45.81,5900.0,36.7427,36.8392,36.7347,36.8392,5900.0
2006-11-09 12:20:00,45.81,45.82,45.73,45.75,5900.0,36.8392,36.8473,36.7749,36.791,5900.0
2006-11-09 12:30:00,45.79,45.81,45.77,45.79,3000.0,36.8232,36.8392,36.8071,36.8232,3000.0
2006-11-09 12:40:00,45.78,45.78,45.77,45.77,2200.0,36.8151,36.8151,36.8071,36.8071,2200.0
2006-11-09 12:50:00,45.76,45.83,45.75,45.83,5000.0,36.799,36.8553,36.791,36.8553,5000.0
2006-11-09 13:00:00,45.82,45.83,45.71,45.71,2800.0,36.8473,36.8553,36.7588,36.7588,2800.0
2006-11-09 13:10:00,45.7,45.73,45.67,45.7,5100.0,36.7508,36.7749,36.7267,36.7508,5100.0
2006-11-09 13:20:00,45.71,45.78,45.68,45.7,4700.0,36.7588,36.8151,36.7347,36.7508,4700.0
2006-11-09 13:30:00,45.71,45.77,45.7,45.77,3100.0,36.7588,36.8071,36.7508,36.8071,3100.0
2006-11-09 13:40:00,45.76,45.76,45.73,45.74,3300.0,36.799,36.799,36.7749,36.783,3300.0
2006-11-09 13:50:00,45.73,45.74,45.68,45.71,4700.0,36.7749,36.783,36.7347,36.7588,4700.0
2006-11-09 14:00:00,45.72,45.83,45.71,45.83,8500.0,36.7669,36.8553,36.7588,36.8553,8500.0
2006-11-09 14:10:00,45.83,45.86,45.78,45.83,13700.0,36.8553,36.8795,36.8151,36.8553,13700.0
2006-11-09 14:20:00,45.82,45.84,45.79,45.8,10600.0,36.8473,36.8634,36.8232,36.8312,10600.0
2006-11-09 14:30:00,45.79,45.81,45.75,45.75,12000.0,36.8232,36.8392,36.791,36.791,12000.0
2006-11-09 14:40:00,45.74,45.75,45.7,45.73,16200.0,36.783,36.791,36.7508,36.7749,16200.0
2006-11-09 14:50:00,45.72,45.83,45.72,45.83,9200.0,36.7669,36.8553,36.7669,36.8553,9200.0
2006-11-09 15:00:00,45.83,45.84,45.76,45.81,12900.0,36.8553,36.8634,36.799,36.8392,12900.0
2006-11-09 15:10:00,45.79,45.8,45.73,45.78,13000.0,36.8232,36.8312,36.7749,36.8151,13000.0
2006-11-09 15:20:00,45.77,45.81,45.72,45.72,8500.0,36.8071,36.8392,36.7669,36.7669,8500.0
2006-11-09 15:30:00,45.72,45.73,45.68,45.72,14300.0,36.7669,36.7749,36.7347,36.7669,14300.0
2006-11-09 15:40:00,45.72,45.72,45.53,45.54,19600.0,36.7669,36.7669,36.6141,36.6221,19600.0
2006-11-09 15:50:00,45.53,45.62,45.53,45.6,48700.0,36.6141,36.6864,36.6141,36.6704,48700.0
2006-11-10 09:30:00,45.57,45.58,45.54,45.56,16100.0,36.6462,36.6543,36.6221,36.6382,16100.0
2006-11-10 09:40:00,45.56,45.59,45.42,45.42,20500.0,36.6382,36.6623,36.5256,36.5256,20500.0
2006-11-10 09:50:00,45.43,45.53,45.39,45.53,14000.0,36.5337,36.6141,36.5015,36.6141,14000.0
2006-11-10 10:00:00,45.53,45.69,45.42,45.45,18700.0,36.6141,36.7427,36.5256,36.5497,18700.0
2006-11-10 10:10:00,45.43,45.54,45.43,45.54,9700.0,36.5337,36.6221,36.5337,36.6221,9700.0
2006-11-10 10:20:00,45.53,45.54,45.42,45.42,11600.0,36.6141,36.6221,36.5256,36.5256,11600.0
2006-11-10 10:30:00,45.42,45.42,45.37,45.39,13000.0,36.5256,36.5256,36.4854,36.5015,13000.0
2006-11-10 10:40:00,45.39,45.4,45.36,45.36,13000.0,36.5015,36.5095,36.4774,36.4774,13000.0
2006-11-10 10:50:00,45.36,45.36,45.3,45.3,20000.0,36.4774,36.4774,36.4291,36.4291,20000.0
2006-11-10 11:00:00,45.3,45.35,45.25,45.33,11600.0,36.4291,36.4693,36.3889,36.4532,11600.0
2006-11-10 11:10:00,45.34,45.35,45.27,45.28,8100.0,36.4613,36.4693,36.405,36.413,8100.0
2006-11-10 11:20:00,45.28,45.35,45.28,45.35,10200.0,36.413,36.4693,36.413,36.4693,10200.0
2006-11-10 11:30:00,45.35,45.36,45.29,45.29,12900.0,36.4693,36.4774,36.4211,36.4211,12900.0
2006-11-10 11:40:00,45.28,45.29,45.16,45.16,17800.0,36.413,36.4211,36.3165,36.3165,17800.0
2006-11-10 11:50:00,45.17,45.21,45.15,45.21,13300.0,36.3246,36.3567,36.3085,36.3567,13300.0
2006-11-10 12:00:00,45.23,45.25,45.23,45.25,4100.0,36.3728,36.3889,36.3728,36.3889,4100.0
2006-11-10 12:10:00,45.25,45.29,45.25,45.28,4700.0,36.3889,36.4211,36.3889,36.413,4700.0
2006-11-10 12:20:00,45.28,45.28,45.23,45.24,9100.0,36.413,36.413,36.3728,36.3809,9100.0
2006-11-10 12:30:00,45.24,45.3,45.23,45.23,14300.0,36.3809,36.4291,36.3728,36.3728,14300.0
2006-11-10 12:40:00,45.23,45.29,45.23,45.28,9200.0,36.3728,36.4211,36.3728,36.413,9200.0
2006-11-10 12:50:00,45.28,45.29,45.27,45.28,6200.0,36.413,36.4211,36.405,36.413,6200.0
2006-11-10 13:00:00,45.28,45.28,45.06,45.11,43700.0,36.413,36.413,36.2361,36.2763,43700.0
2006-11-10 13:10:00,45.15,45.19,45.13,45.19,7100.0,36.3085,36.3407,36.2924,36.3407,7100.0
2006-11-10 13:20:00,45.19,45.23,45.18,45.19,12000.0,36.3407,36.3728,36.3326,36.3407,12000.0
2006-11-10 13:30:00,45.19,45.19,45.12,45.13,7700.0,36.3407,36.3407,36.2844,36.2924,7700.0
2006-11-10 13:40:00,45.15,45.25,45.15,45.25,7900.0,36.3085,36.3889,36.3085,36.3889,7900.0
2006-11-10 13:50:00,45.25,45.29,45.11,45.11,16400.0,36.3889,36.4211,36.2763,36.2763,16400.0
2006-11-10 14:00:00,45.11,45.18,45.07,45.17,20100.0,36.2763,36.3326,36.2442,36.3246,20100.0
2006-11-10 14:10:00,45.17,45.26,45.14,45.25,18600.0,36.3246,36.3969,36.3004,36.3889,18600.0
2006-11-10 14:20:00,45.23,45.23,45.12,45.13,27500.0,36.3728,36.3728,36.2844,36.2924,27500.0
2006-11-10 14:30:00,45.14,45.22,45.14,45.21,13100.0,36.3004,36.3648,36.3004,36.3567,13100.0
2006-11-10 14:40:00,45.22,45.29,45.22,45.26,7600.0,36.3648,36.4211,36.3648,36.3969,7600.0
2006-11-10 14:50:00,45.26,45.33,45.25,45.31,7100.0,36.3969,36.4532,36.3889,36.4372,7100.0
2006-11-10 15:00:00,45.3,45.32,45.28,45.28,8500.0,36.4291,36.4452,36.413,36.413,8500.0
2006-11-10 15:10:00,45.28,45.28,45.24,45.24,5700.0,36.413,36.413,36.3809,36.3809,5700.0
2006-11-10 15:20:00,45.24,45.28,45.23,45.28,10100.0,36.3809,36.413,36.3728,36.413,10100.0
2006-11-10 15:30:00,45.29,45.35,45.26,45.28,15200.0,36.4211,36.4693,36.3969,36.413,15200.0
2006-11-10 15:40:00,45.28,45.32,45.27,45.31,13400.0,36.413,36.4452,36.405,36.4372,13400.0
2006-11-10 15:50:00,45.31,45.32,45.26,45.3,18800.0,36.4372,36.4452,36.3969,36.4291,18800.0
2006-11-13 09:30:00,45.1,45.23,44.98,45.22,20500.0,36.2683,36.3728,36.1718,36.3648,20500.0
2006-11-13 09:40:00,45.24,45.29,45.18,45.22,20300.0,36.3809,36.4211,36.3326,36.3648,20300.0
2006-11-13 09:50:00,45.21,45.38,45.2,45.35,14600.0,36.3567,36.4934,36.3487,36.4693,14600.0
2006-11-13 10:00:00,45.35,45.51,45.35,45.51,13600.0,36.4693,36.598,36.4693,36.598,13600.0
2006-11-13 10:10:00,45.54,45.67,45.54,45.6,16700.0,36.6221,36.7267,36.6221,36.6704,16700.0
2006-11-13 10:20:00,45.59,45.66,45.56,45.59,16100.0,36.6623,36.7186,36.6382,36.6623,16100.0
2006-11-13 10:30:00,45.59,45.59,45.54,45.55,7900.0,36.6623,36.6623,36.6221,36.6302,7900.0
2006-11-13 10:40:00,45.54,45.59,45.52,45.57,10000.0,36.6221,36.6623,36.606,36.6462,10000.0
2006-11-13 10:50:00,45.58,45.59,45.55,45.55,11700.0,36.6543,36.6623,36.6302,36.6302,11700.0
2006-11-13 11:00:00,45.53,45.54,45.51,45.52,7200.0,36.6141,36.6221,36.598,36.606,7200.0
2006-11-13 11:10:00,45.53,45.59,45.51,45.59,13900.0,36.6141,36.6623,36.598,36.6623,13900.0
2006-11-13 11:20:00,45.59,45.6,45.59,45.59,15900.0,36.6623,36.6704,36.6623,36.6623,15900.0
2006-11-13 11:30:00,45.6,45.6,45.59,45.6,6500.0,36.6704,36.6704,36.6623,36.6704,6500.0
2006-11-13 11:40:00,45.6,45.6,45.55,45.6,13600.0,36.6704,36.6704,36.6302,36.6704,13600.0
2006-11-13 11:50:00,45.6,45.6,45.59,45.6,8500.0,36.6704,36.6704,36.6623,36.6704,8500.0
2006-11-13 12:00:00,45.6,45.6,45.59,45.6,6600.0,36.6704,36.6704,36.6623,36.6704,6600.0
2006-11-13 12:10:00,45.6,45.6,45.59,45.6,12400.0,36.6704,36.6704,36.6623,36.6704,12400.0
2006-11-13 12:20:00,45.59,45.73,45.59,45.73,14500.0,36.6623,36.7749,36.6623,36.7749,14500.0
2006-11-13 12:30:00,45.72,45.73,45.65,45.66,15500.0,36.7669,36.7749,36.7106,36.7186,15500.0
2006-11-13 12:40:00,45.66,45.69,45.6,45.61,10700.0,36.7186,36.7427,36.6704,36.6784,10700.0
2006-11-13 12:50:00,45.6,45.6,45.53,45.53,11300.0,36.6704,36.6704,36.6141,36.6141,11300.0
2006-11-13 13:00:00,45.58,45.61,45.54,45.6,8300.0,36.6543,36.6784,36.6221,36.6704,8300.0
2006-11-13 13:10:00,45.6,45.64,45.6,45.64,6700.0,36.6704,36.7025,36.6704,36.7025,6700.0
2006-11-13 13:20:00,45.62,45.63,45.61,45.62,5600.0,36.6864,36.6945,36.6784,36.6864,5600.0
2006-11-13 13:30:00,45.62,45.69,45.61,45.69,9800.0,36.6864,36.7427,36.6784,36.7427,9800.0
2006-11-13 13:40:00,45.69,45.7,45.6,45.66,11600.0,36.7427,36.7508,36.6704,36.7186,11600.0
2006-11-13 13:50:00,45.67,45.77,45.67,45.77,13100.0,36.7267,36.8071,36.7267,36.8071,13100.0
2006-11-13 14:00:00,45.77,45.81,45.7,45.76,15700.0,36.8071,36.8392,36.7508,36.799,15700.0
2006-11-13 14:10:00,45.77,45.8,45.74,45.8,11000.0,36.8071,36.8312,36.783,36.8312,11000.0
2006-11-13 14:20:00,45.8,45.85,45.8,45.84,17800.0,36.8312,36.8714,36.8312,36.8634,17800.0
2006-11-13 14:30:00,45.84,45.85,45.8,45.8,15800.0,36.8634,36.8714,36.8312,36.8312,15800.0
2006-11-13 14:40:00,45.8,45.8,45.78,45.79,8300.0,36.8312,36.8312,36.8151,36.8232,8300.0
2006-11-13 14:50:00,45.79,45.83,45.78,45.82,18500.0,36.8232,36.8553,36.8151,36.8473,18500.0
2006-11-13 15:00:00,45.82,45.82,45.75,45.75,11600.0,36.8473,36.8473,36.791,36.791,11600.0
2006-11-13 15:10:00,45.73,45.76,45.71,45.75,10500.0,36.7749,36.799,36.7588,36.791,10500.0
2006-11-13 15:20:00,45.76,45.78,45.74,45.74,12600.0,36.799,36.8151,36.783,36.783,12600.0
2006-11-13 15:30:00,45.72,45.76,45.7,45.76,14400.0,36.7669,36.799,36.7508,36.799,14400.0
2006-11-13 15:40:00,45.76,45.76,45.73,45.75,18700.0,36.799,36.799,36.7749,36.791,18700.0
2006-11-13 15:50:00,45.75,45.8,45.73,45.74,26800.0,36.791,36.8312,36.7749,36.783,26800.0
2006-11-14 09:30:00,45.94,45.99,45.76,45.77,12600.0,36.9438,36.984,36.799,36.8071,12600.0
2006-11-14 09:40:00,45.77,45.78,45.6,45.75,12800.0,36.8071,36.8151,36.6704,36.791,12800.0
2006-11-14 09:50:00,45.73,45.73,45.58,45.67,14600.0,36.7749,36.7749,36.6543,36.7267,14600.0
2006-11-14 10:00:00,45.7,45.81,45.66,45.68,12100.0,36.7508,36.8392,36.7186,36.7347,12100.0
2006-11-14 10:10:00,45.7,45.72,45.51,45.6,9600.0,36.7508,36.7669,36.598,36.6704,9600.0
2006-11-14 10:20:00,45.6,45.6,45.52,45.54,7500.0,36.6704,36.6704,36.606,36.6221,7500.0
2006-11-14 10:30:00,45.5,45.58,45.47,45.54,10500.0,36.5899,36.6543,36.5658,36.6221,10500.0
2006-11-14 10:40:00,45.55,45.58,45.51,45.58,8800.0,36.6302,36.6543,36.598,36.6543,8800.0
2006-11-14 10:50:00,45.6,45.64,45.59,45.59,3000.0,36.6704,36.7025,36.6623,36.6623,3000.0
2006-11-14 11:00:00,45.6,45.6,45.52,45.55,8000.0,36.6704,36.6704,36.606,36.6302,8000.0
2006-11-14 11:10:00,45.57,45.58,45.49,45.58,9200.0,36.6462,36.6543,36.5819,36.6543,9200.0
2006-11-14 11:20:00,45.58,45.6,45.52,45.53,7600.0,36.6543,36.6704,36.606,36.6141,7600.0
2006-11-14 11:30:00,45.53,45.61,45.51,45.53,5700.0,36.6141,36.6784,36.598,36.6141,5700.0
2006-11-14 11:40:00,45.51,45.51,45.45,45.48,5600.0,36.598,36.598,36.5497,36.5739,5600.0
2006-11-14 11:50:00,45.49,45.61,45.49,45.61,6100.0,36.5819,36.6784,36.5819,36.6784,6100.0
2006-11-14 12:00:00,45.61,45.63,45.59,45.61,6900.0,36.6784,36.6945,36.6623,36.6784,6900.0
2006-11-14 12:10:00,45.6,45.64,45.56,45.59,10800.0,36.6704,36.7025,36.6382,36.6623,10800.0
2006-11-14 12:20:00,45.59,45.65,45.59,45.61,6300.0,36.6623,36.7106,36.6623,36.6784,6300.0
2006-11-14 12:30:00,45.61,45.63,45.56,45.62,8900.0,36.6784,36.6945,36.6382,36.6864,8900.0
2006-11-14 12:40:00,45.61,45.67,45.58,45.67,10200.0,36.6784,36.7267,36.6543,36.7267,10200.0
2006-11-14 12:50:00,45.67,45.7,45.62,45.7,6100.0,36.7267,36.7508,36.6864,36.7508,6100.0
2006-11-14 13:00:00,45.69,45.7,45.66,45.67,3800.0,36.7427,36.7508,36.7186,36.7267,3800.0
2006-11-14 13:10:00,45.69,45.69,45.66,45.68,5400.0,36.7427,36.7427,36.7186,36.7347,5400.0
2006-11-14 13:20:00,45.69,45.74,45.69,45.73,10600.0,36.7427,36.783,36.7427,36.7749,10600.0
2006-11-14 13:30:00,45.72,45.73,45.65,45.71,9900.0,36.7669,36.7749,36.7106,36.7588,9900.0
2006-11-14 13:40:00,45.71,45.72,45.69,45.71,4500.0,36.7588,36.7669,36.7427,36.7588,4500.0
2006-11-14 13:50:00,45.72,45.73,45.67,45.73,7100.0,36.7669,36.7749,36.7267,36.7749,7100.0
2006-11-14 14:00:00,45.74,45.75,45.72,45.73,10900.0,36.783,36.791,36.7669,36.7749,10900.0
2006-11-14 14:10:00,45.75,45.8,45.74,45.77,11800.0,36.791,36.8312,36.783,36.8071,11800.0
2006-11-14 14:20:00,45.77,45.77,45.7,45.75,11400.0,36.8071,36.8071,36.7508,36.791,11400.0
2006-11-14 14:30:00,45.76,45.8,45.75,45.79,5200.0,36.799,36.8312,36.791,36.8232,5200.0
2006-11-14 14:40:00,45.8,45.93,45.79,45.92,33000.0,36.8312,36.9357,36.8232,36.9277,33000.0
2006-11-14 14:50:00,45.92,45.93,45.87,45.88,16300.0,36.9277,36.9357,36.8875,36.8955,16300.0
2006-11-14 15:00:00,45.88,45.93,45.85,45.87,29600.0,36.8955,36.9357,36.8714,36.8875,29600.0
2006-11-14 15:10:00,45.87,45.9,45.82,45.88,15300.0,36.8875,36.9116,36.8473,36.8955,15300.0
2006-11-14 15:20:00,45.88,45.93,45.81,45.81,13600.0,36.8955,36.9357,36.8392,36.8392,13600.0
2006-11-14 15:30:00,45.81,45.84,45.78,45.83,16000.0,36.8392,36.8634,36.8151,36.8553,16000.0
2006-11-14 15:40:00,45.83,45.89,45.76,45.78,25800.0,36.8553,36.9036,36.799,36.8151,25800.0
2006-11-14 15:50:00,45.76,45.87,45.74,45.74,66400.0,36.799,36.8875,36.783,36.783,66400.0
2006-11-15 09:30:00,45.79,45.8,45.69,45.77,13000.0,36.8232,36.8312,36.7427,36.8071,13000.0
2006-11-15 09:40:00,45.77,45.8,45.75,45.79,29400.0,36.8071,36.8312,36.791,36.8232,29400.0
2006-11-15 09:50:00,45.79,45.8,45.77,45.8,24700.0,36.8232,36.8312,36.8071,36.8312,24700.0
2006-11-15 10:00:00,45.79,45.79,45.7,45.74,25500.0,36.8232,36.8232,36.7508,36.783,25500.0
2006-11-15 10:10:00,45.74,45.79,45.74,45.78,11700.0,36.783,36.8232,36.783,36.8151,11700.0
2006-11-15 10:20:00,45.76,45.8,45.76,45.8,21500.0,36.799,36.8312,36.799,36.8312,21500.0
2006-11-15 10:30:00,45.79,45.8,45.78,45.8,10700.0,36.8232,36.8312,36.8151,36.8312,10700.0
2006-11-15 10:40:00,45.8,45.8,45.78,45.79,8000.0,36.8312,36.8312,36.8151,36.8232,8000.0
2006-11-15 10:50:00,45.8,45.8,45.75,45.77,20900.0,36.8312,36.8312,36.791,36.8071,20900.0
2006-11-15 11:00:00,45.76,45.8,45.75,45.8,7000.0,36.799,36.8312,36.791,36.8312,7000.0
2006-11-15 11:10:00,45.8,45.8,45.78,45.79,11600.0,36.8312,36.8312,36.8151,36.8232,11600.0
2006-11-15 11:20:00,45.79,45.8,45.78,45.78,6700.0,36.8232,36.8312,36.8151,36.8151,6700.0
2006-11-15 11:30:00,45.79,45.8,45.78,45.8,9700.0,36.8232,36.8312,36.8151,36.8312,9700.0
2006-11-15 11:40:00,45.8,45.8,45.76,45.76,6900.0,36.8312,36.8312,36.799,36.799,6900.0
2006-11-15 11:50:00,45.78,45.8,45.75,45.8,6100.0,36.8151,36.8312,36.791,36.8312,6100.0
2006-11-15 12:00:00,45.8,45.84,45.72,45.74,13600.0,36.8312,36.8634,36.7669,36.783,13600.0
2006-11-15 12:10:00,45.73,45.77,45.7,45.76,13900.0,36.7749,36.8071,36.7508,36.799,13900.0
2006-11-15 12:20:00,45.75,45.81,45.75,45.8,8000.0,36.791,36.8392,36.791,36.8312,8000.0
2006-11-15 12:30:00,45.77,45.8,45.75,45.75,8700.0,36.8071,36.8312,36.791,36.791,8700.0
2006-11-15 12:40:00,45.74,45.8,45.74,45.8,6300.0,36.783,36.8312,36.783,36.8312,6300.0
2006-11-15 12:50:00,45.78,45.81,45.77,45.78,7700.0,36.8151,36.8392,36.8071,36.8151,7700.0
2006-11-15 13:00:00,45.77,45.8,45.77,45.8,6600.0,36.8071,36.8312,36.8071,36.8312,6600.0
2006-11-15 13:10:00,45.8,45.8,45.77,45.77,11900.0,36.8312,36.8312,36.8071,36.8071,11900.0
2006-11-15 13:20:00,45.76,45.76,45.74,45.74,14700.0,36.799,36.799,36.783,36.783,14700.0
2006-11-15 13:30:00,45.74,45.74,45.72,45.74,15800.0,36.783,36.783,36.7669,36.783,15800.0
2006-11-15 13:40:00,45.74,45.74,45.72,45.74,11900.0,36.783,36.783,36.7669,36.783,11900.0
2006-11-15 13:50:00,45.74,45.74,45.72,45.72,10400.0,36.783,36.783,36.7669,36.7669,10400.0
2006-11-15 14:00:00,45.73,45.74,45.62,45.74,18700.0,36.7749,36.783,36.6864,36.783,18700.0
2006-11-15 14:10:00,45.74,45.75,45.74,45.75,24300.0,36.783,36.791,36.783,36.791,24300.0
2006-11-15 14:20:00,45.75,45.78,45.71,45.71,31600.0,36.791,36.8151,36.7588,36.7588,31600.0
2006-11-15 14:30:00,45.72,45.74,45.64,45.66,9300.0,36.7669,36.783,36.7025,36.7186,9300.0
2006-11-15 14:40:00,45.66,45.71,45.61,45.71,5400.0,36.7186,36.7588,36.6784,36.7588,5400.0
2006-11-15 14:50:00,45.7,45.74,45.67,45.71,7400.0,36.7508,36.783,36.7267,36.7588,7400.0
2006-11-15 15:00:00,45.72,45.75,45.7,45.75,33200.0,36.7669,36.791,36.7508,36.791,33200.0
2006-11-15 15:10:00,45.75,45.76,45.73,45.75,19100.0,36.791,36.799,36.7749,36.791,19100.0
2006-11-15 15:20:00,45.75,45.75,45.73,45.75,32000.0,36.791,36.791,36.7749,36.791,32000.0
2006-11-15 15:30:00,45.75,45.75,45.72,45.74,14200.0,36.791,36.791,36.7669,36.783,14200.0
2006-11-15 15:40:00,45.73,45.73,45.66,45.7,11200.0,36.7749,36.7749,36.7186,36.7508,11200.0
2006-11-15 15:50:00,45.68,45.71,45.64,45.7,23600.0,36.7347,36.7588,36.7025,36.7508,23600.0
2006-11-16 09:30:00,45.71,45.71,45.53,45.57,37500.0,36.7588,36.7588,36.6141,36.6462,37500.0
2006-11-16 09:40:00,45.57,45.68,45.56,45.67,15900.0,36.6462,36.7347,36.6382,36.7267,15900.0
2006-11-16 09:50:00,45.7,45.75,45.67,45.74,15200.0,36.7508,36.791,36.7267,36.783,15200.0
2006-11-16 10:00:00,45.75,45.76,45.72,45.75,14200.0,36.791,36.799,36.7669,36.791,14200.0
2006-11-16 10:10:00,45.76,45.77,45.73,45.76,12000.0,36.799,36.8071,36.7749,36.799,12000.0
2006-11-16 10:20:00,45.76,45.77,45.74,45.76,13900.0,36.799,36.8071,36.783,36.799,13900.0
2006-11-16 10:30:00,45.77,45.81,45.77,45.78,8900.0,36.8071,36.8392,36.8071,36.8151,8900.0
2006-11-16 10:40:00,45.76,45.79,45.75,45.75,8300.0,36.799,36.8232,36.791,36.791,8300.0
2006-11-16 10:50:00,45.76,45.76,45.7,45.73,7000.0,36.799,36.799,36.7508,36.7749,7000.0
2006-11-16 11:00:00,45.73,45.8,45.72,45.8,8600.0,36.7749,36.8312,36.7669,36.8312,8600.0
2006-11-16 11:10:00,45.8,45.8,45.75,45.75,8900.0,36.8312,36.8312,36.791,36.791,8900.0
2006-11-16 11:20:00,45.77,45.83,45.76,45.83,7200.0,36.8071,36.8553,36.799,36.8553,7200.0
2006-11-16 11:30:00,45.81,45.81,45.76,45.78,5300.0,36.8392,36.8392,36.799,36.8151,5300.0
2006-11-16 11:40:00,45.78,45.84,45.78,45.81,12700.0,36.8151,36.8634,36.8151,36.8392,12700.0
2006-11-16 11:50:00,45.81,45.83,45.79,45.8,8200.0,36.8392,36.8553,36.8232,36.8312,8200.0
2006-11-16 12:00:00,45.81,45.81,45.73,45.78,16400.0,36.8392,36.8392,36.7749,36.8151,16400.0
2006-11-16 12:10:00,45.78,45.78,45.7,45.75,4900.0,36.8151,36.8151,36.7508,36.791,4900.0
2006-11-16 12:20:00,45.75,45.79,45.75,45.79,9300.0,36.791,36.8232,36.791,36.8232,9300.0
2006-11-16 12:30:00,45.79,45.79,45.75,45.78,3900.0,36.8232,36.8232,36.791,36.8151,3900.0
2006-11-16 12:40:00,45.78,45.8,45.78,45.78,32700.0,36.8151,36.8312,36.8151,36.8151,32700.0
2006-11-16 12:50:00,45.78,45.79,45.78,45.79,4700.0,36.8151,36.8232,36.8151,36.8232,4700.0
2006-11-16 13:00:00,45.79,45.79,45.77,45.77,8800.0,36.8232,36.8232,36.8071,36.8071,8800.0
2006-11-16 13:10:00,45.78,45.79,45.78,45.79,5500.0,36.8151,36.8232,36.8151,36.8232,5500.0
2006-11-16 13:20:00,45.79,45.8,45.78,45.8,7200.0,36.8232,36.8312,36.8151,36.8312,7200.0
2006-11-16 13:30:00,45.8,45.8,45.79,45.8,18000.0,36.8312,36.8312,36.8232,36.8312,18000.0
2006-11-16 13:40:00,45.8,45.88,45.79,45.88,45700.0,36.8312,36.8955,36.8232,36.8955,45700.0
2006-11-16 13:50:00,45.87,45.9,45.87,45.87,6000.0,36.8875,36.9116,36.8875,36.8875,6000.0
2006-11-16 14:00:00,45.89,45.9,45.81,45.84,7600.0,36.9036,36.9116,36.8392,36.8634,7600.0
2006-11-16 14:10:00,45.83,45.89,45.81,45.87,8600.0,36.8553,36.9036,36.8392,36.8875,8600.0
2006-11-16 14:20:00,45.87,45.95,45.86,45.93,8900.0,36.8875,36.9518,36.8795,36.9357,8900.0
2006-11-16 14:30:00,45.9,45.94,45.88,45.92,7900.0,36.9116,36.9438,36.8955,36.9277,7900.0
2006-11-16 14:40:00,45.92,45.95,45.9,45.94,7900.0,36.9277,36.9518,36.9116,36.9438,7900.0
2006-11-16 14:50:00,45.94,45.95,45.89,45.91,16000.0,36.9438,36.9518,36.9036,36.9197,16000.0
2006-11-16 15:00:00,45.91,45.95,45.91,45.93,23700.0,36.9197,36.9518,36.9197,36.9357,23700.0
2006-11-16 15:10:00,45.93,45.95,45.91,45.95,19200.0,36.9357,36.9518,36.9197,36.9518,19200.0
2006-11-16 15:20:00,45.94,45.94,45.89,45.9,6800.0,36.9438,36.9438,36.9036,36.9116,6800.0
2006-11-16 15:30:00,45.9,45.95,45.9,45.95,11000.0,36.9116,36.9518,36.9116,36.9518,11000.0
2006-11-16 15:40:00,45.95,45.95,45.89,45.89,11100.0,36.9518,36.9518,36.9036,36.9036,11100.0
2006-11-16 15:50:00,45.9,45.91,45.81,45.89,16500.0,36.9116,36.9197,36.8392,36.9036,16500.0
2006-11-17 09:30:00,45.72,45.85,45.72,45.77,85800.0,36.7669,36.8714,36.7669,36.8071,85800.0
2006-11-17 09:40:00,45.76,45.76,45.48,45.48,15000.0,36.799,36.799,36.5739,36.5739,15000.0
2006-11-17 09:50:00,45.48,45.55,45.48,45.55,6900.0,36.5739,36.6302,36.5739,36.6302,6900.0
2006-11-17 10:00:00,45.55,45.57,45.43,45.54,9800.0,36.6302,36.6462,36.5337,36.6221,9800.0
2006-11-17 10:10:00,45.54,45.54,45.44,45.45,4600.0,36.6221,36.6221,36.5417,36.5497,4600.0
2006-11-17 10:20:00,45.45,45.45,45.4,45.41,10100.0,36.5497,36.5497,36.5095,36.5176,10100.0
2006-11-17 10:30:00,45.41,45.55,45.38,45.55,34200.0,36.5176,36.6302,36.4934,36.6302,34200.0
2006-11-17 10:40:00,45.56,45.6,45.55,45.58,7600.0,36.6382,36.6704,36.6302,36.6543,7600.0
2006-11-17 10:50:00,45.58,45.58,45.54,45.57,4100.0,36.6543,36.6543,36.6221,36.6462,4100.0
2006-11-17 11:00:00,45.56,45.59,45.53,45.59,9800.0,36.6382,36.6623,36.6141,36.6623,9800.0
2006-11-17 11:10:00,45.58,45.6,45.54,45.6,7500.0,36.6543,36.6704,36.6221,36.6704,7500.0
2006-11-17 11:20:00,45.59,45.6,45.54,45.54,10700.0,36.6623,36.6704,36.6221,36.6221,10700.0
2006-11-17 11:30:00,45.57,45.57,45.52,45.53,5900.0,36.6462,36.6462,36.606,36.6141,5900.0
2006-11-17 11:40:00,45.54,45.54,45.5,45.53,2500.0,36.6221,36.6221,36.5899,36.6141,2500.0
2006-11-17 11:50:00,45.53,45.6,45.53,45.6,9700.0,36.6141,36.6704,36.6141,36.6704,9700.0
2006-11-17 12:00:00,45.59,45.59,45.54,45.58,9400.0,36.6623,36.6623,36.6221,36.6543,9400.0
2006-11-17 12:10:00,45.59,45.6,45.57,45.57,2300.0,36.6623,36.6704,36.6462,36.6462,2300.0
2006-11-17 12:20:00,45.59,45.59,45.56,45.57,1600.0,36.6623,36.6623,36.6382,36.6462,1600.0
2006-11-17 12:30:00,45.58,45.66,45.56,45.6,20800.0,36.6543,36.7186,36.6382,36.6704,20800.0
2006-11-17 12:40:00,45.6,45.6,45.58,45.6,4100.0,36.6704,36.6704,36.6543,36.6704,4100.0
2006-11-17 12:50:00,45.58,45.6,45.56,45.6,2900.0,36.6543,36.6704,36.6382,36.6704,2900.0
2006-11-17 13:00:00,45.57,45.62,45.56,45.61,15500.0,36.6462,36.6864,36.6382,36.6784,15500.0
2006-11-17 13:10:00,45.61,45.7,45.61,45.68,25100.0,36.6784,36.7508,36.6784,36.7347,25100.0
2006-11-17 13:20:00,45.66,45.69,45.66,45.66,2500.0,36.7186,36.7427,36.7186,36.7186,2500.0
2006-11-17 13:30:00,45.66,45.71,45.63,45.67,6200.0,36.7186,36.7588,36.6945,36.7267,6200.0
2006-11-17 13:40:00,45.68,45.72,45.64,45.69,7600.0,36.7347,36.7669,36.7025,36.7427,7600.0
2006-11-17 13:50:00,45.68,45.7,45.64,45.64,3100.0,36.7347,36.7508,36.7025,36.7025,3100.0
2006-11-17 14:00:00,45.64,45.66,45.6,45.61,6900.0,36.7025,36.7186,36.6704,36.6784,6900.0
2006-11-17 14:10:00,45.6,45.72,45.6,45.7,9400.0,36.6704,36.7669,36.6704,36.7508,9400.0
2006-11-17 14:20:00,45.67,45.77,45.67,45.74,22300.0,36.7267,36.8071,36.7267,36.783,22300.0
2006-11-17 14:30:00,45.73,45.78,45.72,45.76,10200.0,36.7749,36.8151,36.7669,36.799,10200.0
2006-11-17 14:40:00,45.75,45.83,45.75,45.8,8000.0,36.791,36.8553,36.791,36.8312,8000.0
2006-11-17 14:50:00,45.79,45.8,45.76,45.76,2900.0,36.8232,36.8312,36.799,36.799,2900.0
2006-11-17 15:00:00,45.77,45.81,45.77,45.8,7100.0,36.8071,36.8392,36.8071,36.8312,7100.0
2006-11-17 15:10:00,45.8,45.8,45.71,45.72,4500.0,36.8312,36.8312,36.7588,36.7669,4500.0
2006-11-17 15:20:00,45.73,45.73,45.72,45.73,3200.0,36.7749,36.7749,36.7669,36.7749,3200.0
2006-11-17 15:30:00,45.73,45.82,45.73,45.8,22200.0,36.7749,36.8473,36.7749,36.8312,22200.0
2006-11-17 15:40:00,45.82,45.84,45.79,45.79,15000.0,36.8473,36.8634,36.8232,36.8232,15000.0
2006-11-17 15:50:00,45.8,45.85,45.71,45.74,17600.0,36.8312,36.8714,36.7588,36.783,17600.0
2006-11-20 09:30:00,45.7,45.71,45.68,45.68,9200.0,36.7508,36.7588,36.7347,36.7347,9200.0
2006-11-20 09:40:00,45.65,45.74,45.6,45.72,11100.0,36.7106,36.783,36.6704,36.7669,11100.0
2006-11-20 09:50:00,45.72,45.86,45.66,45.86,11000.0,36.7669,36.8795,36.7186,36.8795,11000.0
2006-11-20 10:00:00,45.86,45.94,45.81,45.85,12100.0,36.8795,36.9438,36.8392,36.8714,12100.0
2006-11-20 10:10:00,45.85,45.99,45.85,45.99,6400.0,36.8714,36.984,36.8714,36.984,6400.0
2006-11-20 10:20:00,45.98,46.0,45.85,45.85,12400.0,36.976,36.992,36.8714,36.8714,12400.0
2006-11-20 10:30:00,45.85,45.89,45.81,45.89,7100.0,36.8714,36.9036,36.8392,36.9036,7100.0
2006-11-20 10:40:00,45.91,45.91,45.76,45.82,7300.0,36.9197,36.9197,36.799,36.8473,7300.0
2006-11-20 10:50:00,45.84,45.93,45.83,45.84,5700.0,36.8634,36.9357,36.8553,36.8634,5700.0
2006-11-20 11:00:00,45.84,45.92,45.84,45.92,6700.0,36.8634,36.9277,36.8634,36.9277,6700.0
2006-11-20 11:10:00,45.91,45.91,45.81,45.85,5800.0,36.9197,36.9197,36.8392,36.8714,5800.0
2006-11-20 11:20:00,45.85,45.91,45.82,45.86,5400.0,36.8714,36.9197,36.8473,36.8795,5400.0
2006-11-20 11:30:00,45.85,45.89,45.85,45.86,5600.0,36.8714,36.9036,36.8714,36.8795,5600.0
2006-11-20 11:40:00,45.86,45.87,45.79,45.79,7000.0,36.8795,36.8875,36.8232,36.8232,7000.0
2006-11-20 11:50:00,45.82,45.91,45.82,45.9,18800.0,36.8473,36.9197,36.8473,36.9116,18800.0
2006-11-20 12:00:00,45.87,45.9,45.86,45.9,2300.0,36.8875,36.9116,36.8795,36.9116,2300.0
2006-11-20 12:10:00,45.9,45.91,45.89,45.91,1800.0,36.9116,36.9197,36.9036,36.9197,1800.0
2006-11-20 12:20:00,45.9,45.9,45.85,45.86,3700.0,36.9116,36.9116,36.8714,36.8795,3700.0
2006-11-20 12:30:00,45.86,45.86,45.82,45.82,3700.0,36.8795,36.8795,36.8473,36.8473,3700.0
2006-11-20 12:40:00,45.83,45.93,45.83,45.9,5900.0,36.8553,36.9357,36.8553,36.9116,5900.0
2006-11-20 12:50:00,45.89,45.92,45.88,45.92,2900.0,36.9036,36.9277,36.8955,36.9277,2900.0
2006-11-20 13:00:00,45.91,45.93,45.9,45.93,2600.0,36.9197,36.9357,36.9116,36.9357,2600.0
2006-11-20 13:10:00,45.92,45.92,45.88,45.88,2100.0,36.9277,36.9277,36.8955,36.8955,2100.0
2006-11-20 13:20:00,45.87,45.95,45.87,45.92,7200.0,36.8875,36.9518,36.8875,36.9277,7200.0
2006-11-20 13:30:00,45.94,45.97,45.92,45.92,3000.0,36.9438,36.9679,36.9277,36.9277,3000.0
2006-11-20 13:40:00,45.92,45.97,45.92,45.97,3400.0,36.9277,36.9679,36.9277,36.9679,3400.0
2006-11-20 13:50:00,45.95,45.96,45.94,45.96,3500.0,36.9518,36.9599,36.9438,36.9599,3500.0
2006-11-20 14:00:00,45.96,45.98,45.92,45.92,5800.0,36.9599,36.976,36.9277,36.9277,5800.0
2006-11-20 14:10:00,45.9,45.91,45.85,45.91,16700.0,36.9116,36.9197,36.8714,36.9197,16700.0
2006-11-20 14:20:00,45.89,45.89,45.8,45.83,7000.0,36.9036,36.9036,36.8312,36.8553,7000.0
2006-11-20 14:30:00,45.83,45.9,45.81,45.9,9800.0,36.8553,36.9116,36.8392,36.9116,9800.0
2006-11-20 14:40:00,45.91,45.92,45.83,45.84,6700.0,36.9197,36.9277,36.8553,36.8634,6700.0
2006-11-20 14:50:00,45.85,45.88,45.81,45.87,11500.0,36.8714,36.8955,36.8392,36.8875,11500.0
2006-11-20 15:00:00,45.84,45.9,45.81,45.84,8400.0,36.8634,36.9116,36.8392,36.8634,8400.0
2006-11-20 15:10:00,45.84,45.84,45.82,45.83,4800.0,36.8634,36.8634,36.8473,36.8553,4800.0
2006-11-20 15:20:00,45.83,45.83,45.75,45.76,8000.0,36.8553,36.8553,36.791,36.799,8000.0
2006-11-20 15:30:00,45.76,45.86,45.75,45.81,10700.0,36.799,36.8795,36.791,36.8392,10700.0
2006-11-20 15:40:00,45.81,45.86,45.8,45.86,12900.0,36.8392,36.8795,36.8312,36.8795,12900.0
2006-11-20 15:50:00,45.86,45.9,45.83,45.85,18000.0,36.8795,36.9116,36.8553,36.8714,18000.0
2006-11-21 09:30:00,45.72,45.81,45.7,45.8,9700.0,36.7669,36.8392,36.7508,36.8312,9700.0
2006-11-21 09:40:00,45.8,45.97,45.8,45.85,12000.0,36.8312,36.9679,36.8312,36.8714,12000.0
2006-11-21 09:50:00,45.85,45.92,45.85,45.91,12300.0,36.8714,36.9277,36.8714,36.9197,12300.0
2006-11-21 10:00:00,45.93,45.93,45.82,45.82,7200.0,36.9357,36.9357,36.8473,36.8473,7200.0
2006-11-21 10:10:00,45.82,45.89,45.79,45.87,6000.0,36.8473,36.9036,36.8232,36.8875,6000.0
2006-11-21 10:20:00,45.87,45.9,45.85,45.85,6300.0,36.8875,36.9116,36.8714,36.8714,6300.0
2006-11-21 10:30:00,45.85,45.91,45.85,45.88,7200.0,36.8714,36.9197,36.8714,36.8955,7200.0
2006-11-21 10:40:00,45.86,45.91,45.85,45.91,7200.0,36.8795,36.9197,36.8714,36.9197,7200.0
2006-11-21 10:50:00,45.91,45.93,45.9,45.91,5100.0,36.9197,36.9357,36.9116,36.9197,5100.0
2006-11-21 11:00:00,45.92,45.93,45.85,45.86,10300.0,36.9277,36.9357,36.8714,36.8795,10300.0
2006-11-21 11:10:00,45.88,45.9,45.85,45.9,9600.0,36.8955,36.9116,36.8714,36.9116,9600.0
2006-11-21 11:20:00,45.89,45.99,45.89,45.98,9300.0,36.9036,36.984,36.9036,36.976,9300.0
2006-11-21 11:30:00,45.99,46.0,45.91,45.91,7600.0,36.984,36.992,36.9197,36.9197,7600.0
2006-11-21 11:40:00,45.91,45.98,45.89,45.98,7500.0,36.9197,36.976,36.9036,36.976,7500.0
2006-11-21 11:50:00,45.97,46.0,45.95,45.95,6500.0,36.9679,36.992,36.9518,36.9518,6500.0
2006-11-21 12:00:00,45.93,46.0,45.93,45.98,10000.0,36.9357,36.992,36.9357,36.976,10000.0
2006-11-21 12:10:00,45.99,45.99,45.88,45.88,7200.0,36.984,36.984,36.8955,36.8955,7200.0
2006-11-21 12:20:00,45.9,45.94,45.83,45.89,49600.0,36.9116,36.9438,36.8553,36.9036,49600.0
2006-11-21 12:30:00,45.89,45.99,45.89,45.98,7500.0,36.9036,36.984,36.9036,36.976,7500.0
2006-11-21 12:40:00,45.99,46.05,45.98,46.04,6900.0,36.984,37.0322,36.976,37.0242,6900.0
2006-11-21 12:50:00,46.04,46.07,45.98,46.0,10900.0,37.0242,37.0483,36.976,36.992,10900.0
2006-11-21 13:00:00,46.01,46.05,45.99,46.05,6300.0,37.0001,37.0322,36.984,37.0322,6300.0
2006-11-21 13:10:00,46.06,46.12,46.01,46.12,11000.0,37.0403,37.0885,37.0001,37.0885,11000.0
2006-11-21 13:20:00,46.12,46.12,46.02,46.03,9800.0,37.0885,37.0885,37.0081,37.0162,9800.0
2006-11-21 13:30:00,46.04,46.07,46.04,46.04,5100.0,37.0242,37.0483,37.0242,37.0242,5100.0
2006-11-21 13:40:00,46.04,46.08,46.04,46.07,8000.0,37.0242,37.0564,37.0242,37.0483,8000.0
2006-11-21 13:50:00,46.08,46.11,46.03,46.03,9300.0,37.0564,37.0805,37.0162,37.0162,9300.0
2006-11-21 14:00:00,46.03,46.08,46.03,46.06,4900.0,37.0162,37.0564,37.0162,37.0403,4900.0
2006-11-21 14:10:00,46.06,46.13,46.06,46.06,17000.0,37.0403,37.0966,37.0403,37.0403,17000.0
2006-11-21 14:20:00,46.05,46.09,46.04,46.09,10600.0,37.0322,37.0644,37.0242,37.0644,10600.0
2006-11-21 14:30:00,46.09,46.18,46.09,46.16,19400.0,37.0644,37.1368,37.0644,37.1207,19400.0
2006-11-21 14:40:00,46.17,46.31,46.17,46.31,75700.0,37.1287,37.2413,37.1287,37.2413,75700.0
2006-11-21 14:50:00,46.31,46.4,46.31,46.39,40300.0,37.2413,37.3137,37.2413,37.3057,40300.0
2006-11-21 15:00:00,46.39,46.39,46.34,46.34,14500.0,37.3057,37.3057,37.2655,37.2655,14500.0
2006-11-21 15:10:00,46.35,46.35,46.2,46.21,11900.0,37.2735,37.2735,37.1529,37.1609,11900.0
2006-11-21 15:20:00,46.2,46.22,46.18,46.2,28800.0,37.1529,37.169,37.1368,37.1529,28800.0
2006-11-21 15:30:00,46.2,46.3,46.2,46.24,27400.0,37.1529,37.2333,37.1529,37.185,27400.0
2006-11-21 15:40:00,46.24,46.32,46.23,46.3,33400.0,37.185,37.2494,37.177,37.2333,33400.0
2006-11-21 15:50:00,46.29,46.29,46.2,46.21,40900.0,37.2252,37.2252,37.1529,37.1609,40900.0
2006-11-22 09:30:00,46.0,46.15,46.0,46.15,13800.0,36.992,37.1127,36.992,37.1127,13800.0
2006-11-22 09:40:00,46.2,46.24,46.07,46.1,10700.0,37.1529,37.185,37.0483,37.0725,10700.0
2006-11-22 09:50:00,46.1,46.17,46.1,46.15,9300.0,37.0725,37.1287,37.0725,37.1127,9300.0
2006-11-22 10:00:00,46.15,46.21,46.07,46.09,9000.0,37.1127,37.1609,37.0483,37.0644,9000.0
2006-11-22 10:10:00,46.07,46.07,45.99,46.04,7500.0,37.0483,37.0483,36.984,37.0242,7500.0
2006-11-22 10:20:00,46.05,46.05,45.96,45.98,8700.0,37.0322,37.0322,36.9599,36.976,8700.0
2006-11-22 10:30:00,45.98,46.08,45.94,46.08,4100.0,36.976,37.0564,36.9438,37.0564,4100.0
2006-11-22 10:40:00,46.08,46.1,46.01,46.03,10100.0,37.0564,37.0725,37.0001,37.0162,10100.0
2006-11-22 10:50:00,46.03,46.1,46.0,46.1,4700.0,37.0162,37.0725,36.992,37.0725,4700.0
2006-11-22 11:00:00,46.1,46.22,46.1,46.22,3600.0,37.0725,37.169,37.0725,37.169,3600.0
2006-11-22 11:10:00,46.22,46.22,46.17,46.17,5300.0,37.169,37.169,37.1287,37.1287,5300.0
2006-11-22 11:20:00,46.16,46.19,46.15,46.19,8900.0,37.1207,37.1448,37.1127,37.1448,8900.0
2006-11-22 11:30:00,46.19,46.19,46.18,46.19,1600.0,37.1448,37.1448,37.1368,37.1448,1600.0
2006-11-22 11:40:00,46.19,46.19,46.13,46.15,5500.0,37.1448,37.1448,37.0966,37.1127,5500.0
2006-11-22 11:50:00,46.14,46.14,46.02,46.03,8500.0,37.1046,37.1046,37.0081,37.0162,8500.0
2006-11-22 12:00:00,46.03,46.1,46.03,46.1,4900.0,37.0162,37.0725,37.0162,37.0725,4900.0
2006-11-22 12:10:00,46.08,46.11,46.07,46.08,3300.0,37.0564,37.0805,37.0483,37.0564,3300.0
2006-11-22 12:20:00,46.08,46.08,46.0,46.01,4500.0,37.0564,37.0564,36.992,37.0001,4500.0
2006-11-22 12:30:00,46.01,46.05,45.98,45.99,8200.0,37.0001,37.0322,36.976,36.984,8200.0
2006-11-22 12:40:00,45.99,46.01,45.99,45.99,2000.0,36.984,37.0001,36.984,36.984,2000.0
2006-11-22 12:50:00,46.0,46.0,45.98,45.99,3200.0,36.992,36.992,36.976,36.984,3200.0
2006-11-22 13:00:00,45.98,45.99,45.98,45.99,2300.0,36.976,36.984,36.976,36.984,2300.0
2006-11-22 13:10:00,45.99,46.0,45.98,45.99,3400.0,36.984,36.992,36.976,36.984,3400.0
2006-11-22 13:20:00,45.99,46.0,45.99,45.99,3400.0,36.984,36.992,36.984,36.984,3400.0
2006-11-22 13:30:00,45.99,45.99,45.98,45.99,2500.0,36.984,36.984,36.976,36.984,2500.0
2006-11-22 13:40:00,45.99,46.0,45.99,46.0,6300.0,36.984,36.992,36.984,36.992,6300.0
2006-11-22 13:50:00,46.0,46.0,45.91,45.93,4800.0,36.992,36.992,36.9197,36.9357,4800.0
2006-11-22 14:00:00,45.93,45.99,45.93,45.99,4600.0,36.9357,36.984,36.9357,36.984,4600.0
2006-11-22 14:10:00,45.99,46.01,45.99,46.0,3700.0,36.984,37.0001,36.984,36.992,3700.0
2006-11-22 14:20:00,46.0,46.01,45.98,46.0,5700.0,36.992,37.0001,36.976,36.992,5700.0
2006-11-22 14:30:00,46.01,46.01,45.95,45.96,9800.0,37.0001,37.0001,36.9518,36.9599,9800.0
2006-11-22 14:40:00,45.96,46.02,45.96,46.02,6100.0,36.9599,37.0081,36.9599,37.0081,6100.0
2006-11-22 14:50:00,46.02,46.02,45.98,46.0,6400.0,37.0081,37.0081,36.976,36.992,6400.0
2006-11-22 15:00:00,45.99,46.03,45.99,46.02,7400.0,36.984,37.0162,36.984,37.0081,7400.0
2006-11-22 15:10:00,46.02,46.02,45.96,45.96,4400.0,37.0081,37.0081,36.9599,36.9599,4400.0
2006-11-22 15:20:00,45.97,46.0,45.94,45.98,5600.0,36.9679,36.992,36.9438,36.976,5600.0
2006-11-22 15:30:00,45.98,46.01,45.98,45.99,6700.0,36.976,37.0001,36.976,36.984,6700.0
2006-11-22 15:40:00,45.98,46.0,45.97,45.99,6200.0,36.976,36.992,36.9679,36.984,6200.0
2006-11-22 15:50:00,45.99,46.06,45.99,46.02,14000.0,36.984,37.0403,36.984,37.0081,14000.0
2006-11-24 09:30:00,46.0,46.08,46.0,46.08,10800.0,36.992,37.0564,36.992,37.0564,10800.0
2006-11-24 09:40:00,46.08,46.1,46.01,46.02,8400.0,37.0564,37.0725,37.0001,37.0081,8400.0
2006-11-24 09:50:00,46.0,46.08,46.0,46.0,9300.0,36.992,37.0564,36.992,36.992,9300.0
2006-11-24 10:00:00,46.0,46.08,46.0,46.0,6000.0,36.992,37.0564,36.992,36.992,6000.0
2006-11-24 10:10:00,46.0,46.0,45.95,45.96,3500.0,36.992,36.992,36.9518,36.9599,3500.0
2006-11-24 10:20:00,45.97,46.1,45.97,46.08,7200.0,36.9679,37.0725,36.9679,37.0564,7200.0
2006-11-24 10:30:00,46.08,46.1,46.06,46.07,6000.0,37.0564,37.0725,37.0403,37.0483,6000.0
2006-11-24 10:40:00,46.08,46.08,46.05,46.05,5300.0,37.0564,37.0564,37.0322,37.0322,5300.0
2006-11-24 10:50:00,46.07,46.11,46.06,46.1,10400.0,37.0483,37.0805,37.0403,37.0725,10400.0
2006-11-24 11:00:00,46.1,46.11,46.08,46.09,2800.0,37.0725,37.0805,37.0564,37.0644,2800.0
2006-11-24 11:10:00,46.1,46.18,46.08,46.18,19400.0,37.0725,37.1368,37.0564,37.1368,19400.0
2006-11-24 11:20:00,46.17,46.2,46.17,46.2,5900.0,37.1287,37.1529,37.1287,37.1529,5900.0
2006-11-24 11:30:00,46.2,46.2,46.16,46.17,10600.0,37.1529,37.1529,37.1207,37.1287,10600.0
2006-11-24 11:40:00,46.18,46.2,46.13,46.14,4100.0,37.1368,37.1529,37.0966,37.1046,4100.0
2006-11-24 11:50:00,46.14,46.14,46.08,46.09,4300.0,37.1046,37.1046,37.0564,37.0644,4300.0
2006-11-24 12:00:00,46.09,46.13,46.09,46.13,2800.0,37.0644,37.0966,37.0644,37.0966,2800.0
2006-11-24 12:10:00,46.13,46.13,46.1,46.11,6000.0,37.0966,37.0966,37.0725,37.0805,6000.0
2006-11-24 12:20:00,46.12,46.12,46.08,46.08,3800.0,37.0885,37.0885,37.0564,37.0564,3800.0
2006-11-24 12:30:00,46.08,46.09,46.02,46.03,10700.0,37.0564,37.0644,37.0081,37.0162,10700.0
2006-11-24 12:40:00,46.03,46.04,45.97,45.98,5900.0,37.0162,37.0242,36.9679,36.976,5900.0
2006-11-24 12:50:00,45.97,46.05,45.96,45.98,7100.0,36.9679,37.0322,36.9599,36.976,7100.0
2006-11-24 13:00:00,46.02,46.03,46.0,46.0,6400.0,37.0081,37.0162,36.992,36.992,6400.0
2006-11-24 13:10:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:20:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:40:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:50:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:00:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:10:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:20:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:40:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:50:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:00:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:10:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:20:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:40:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:50:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-27 09:30:00,46.0,46.01,45.9,45.97,15000.0,36.992,37.0001,36.9116,36.9679,15000.0
2006-11-27 09:40:00,45.97,45.97,45.9,45.96,7300.0,36.9679,36.9679,36.9116,36.9599,7300.0
2006-11-27 09:50:00,45.96,45.97,45.94,45.94,3300.0,36.9599,36.9679,36.9438,36.9438,3300.0
2006-11-27 10:00:00,45.95,45.95,45.88,45.89,8400.0,36.9518,36.9518,36.8955,36.9036,8400.0
2006-11-27 10:10:00,45.89,45.93,45.8,45.85,25700.0,36.9036,36.9357,36.8312,36.8714,25700.0
2006-11-27 10:20:00,45.85,45.89,45.83,45.89,4900.0,36.8714,36.9036,36.8553,36.9036,4900.0
2006-11-27 10:30:00,45.9,45.92,45.88,45.9,5400.0,36.9116,36.9277,36.8955,36.9116,5400.0
2006-11-27 10:40:00,45.9,45.9,45.81,45.82,12500.0,36.9116,36.9116,36.8392,36.8473,12500.0
2006-11-27 10:50:00,45.84,45.89,45.84,45.89,6600.0,36.8634,36.9036,36.8634,36.9036,6600.0
2006-11-27 11:00:00,45.9,46.0,45.9,45.98,9400.0,36.9116,36.992,36.9116,36.976,9400.0
2006-11-27 11:10:00,45.98,45.99,45.88,45.91,14300.0,36.976,36.984,36.8955,36.9197,14300.0
2006-11-27 11:20:00,45.93,45.93,45.83,45.86,13000.0,36.9357,36.9357,36.8553,36.8795,13000.0
2006-11-27 11:30:00,45.87,45.97,45.87,45.96,15500.0,36.8875,36.9679,36.8875,36.9599,15500.0
2006-11-27 11:40:00,45.96,45.98,45.92,45.95,5500.0,36.9599,36.976,36.9277,36.9518,5500.0
2006-11-27 11:50:00,45.95,45.95,45.9,45.91,4600.0,36.9518,36.9518,36.9116,36.9197,4600.0
2006-11-27 12:00:00,45.91,45.96,45.87,45.96,15000.0,36.9197,36.9599,36.8875,36.9599,15000.0
2006-11-27 12:10:00,45.96,46.0,45.96,45.98,6800.0,36.9599,36.992,36.9599,36.976,6800.0
2006-11-27 12:20:00,45.99,45.99,45.96,45.97,3100.0,36.984,36.984,36.9599,36.9679,3100.0
2006-11-27 12:30:00,45.98,45.98,45.87,45.88,12500.0,36.976,36.976,36.8875,36.8955,12500.0
2006-11-27 12:40:00,45.89,45.9,45.75,45.76,15700.0,36.9036,36.9116,36.791,36.799,15700.0
2006-11-27 12:50:00,45.77,45.79,45.72,45.72,7800.0,36.8071,36.8232,36.7669,36.7669,7800.0
2006-11-27 13:00:00,45.73,45.73,45.64,45.67,9400.0,36.7749,36.7749,36.7025,36.7267,9400.0
2006-11-27 13:10:00,45.67,45.69,45.58,45.6,9700.0,36.7267,36.7427,36.6543,36.6704,9700.0
2006-11-27 13:20:00,45.6,45.68,45.6,45.67,5800.0,36.6704,36.7347,36.6704,36.7267,5800.0
2006-11-27 13:30:00,45.68,45.76,45.67,45.67,8500.0,36.7347,36.799,36.7267,36.7267,8500.0
2006-11-27 13:40:00,45.7,45.78,45.69,45.72,4800.0,36.7508,36.8151,36.7427,36.7669,4800.0
2006-11-27 13:50:00,45.73,45.73,45.64,45.64,9600.0,36.7749,36.7749,36.7025,36.7025,9600.0
2006-11-27 14:00:00,45.63,45.66,45.53,45.54,11100.0,36.6945,36.7186,36.6141,36.6221,11100.0
2006-11-27 14:10:00,45.54,45.56,45.47,45.5,36000.0,36.6221,36.6382,36.5658,36.5899,36000.0
2006-11-27 14:20:00,45.5,45.51,45.44,45.47,18900.0,36.5899,36.598,36.5417,36.5658,18900.0
2006-11-27 14:30:00,45.47,45.51,45.42,45.47,22300.0,36.5658,36.598,36.5256,36.5658,22300.0
2006-11-27 14:40:00,45.46,45.47,45.42,45.43,20800.0,36.5578,36.5658,36.5256,36.5337,20800.0
2006-11-27 14:50:00,45.43,45.44,45.38,45.38,14300.0,36.5337,36.5417,36.4934,36.4934,14300.0
2006-11-27 15:00:00,45.38,45.41,45.36,45.39,29300.0,36.4934,36.5176,36.4774,36.5015,29300.0
2006-11-27 15:10:00,45.39,45.42,45.37,45.39,12600.0,36.5015,36.5256,36.4854,36.5015,12600.0
2006-11-27 15:20:00,45.42,45.44,45.4,45.4,9000.0,36.5256,36.5417,36.5095,36.5095,9000.0
2006-11-27 15:30:00,45.43,45.5,45.42,45.48,18400.0,36.5337,36.5899,36.5256,36.5739,18400.0
2006-11-27 15:40:00,45.47,45.47,45.43,45.47,10400.0,36.5658,36.5658,36.5337,36.5658,10400.0
2006-11-27 15:50:00,45.47,45.53,45.46,45.47,20900.0,36.5658,36.6141,36.5578,36.5658,20900.0
2006-11-28 09:30:00,45.35,45.47,45.31,45.35,15400.0,36.4693,36.5658,36.4372,36.4693,15400.0
2006-11-28 09:40:00,45.31,45.31,45.18,45.27,13700.0,36.4372,36.4372,36.3326,36.405,13700.0
2006-11-28 09:50:00,45.29,45.44,45.22,45.42,12900.0,36.4211,36.5417,36.3648,36.5256,12900.0
2006-11-28 10:00:00,45.42,45.43,45.2,45.26,25600.0,36.5256,36.5337,36.3487,36.3969,25600.0
2006-11-28 10:10:00,45.26,45.26,45.09,45.15,21200.0,36.3969,36.3969,36.2602,36.3085,21200.0
2006-11-28 10:20:00,45.15,45.43,45.12,45.38,19400.0,36.3085,36.5337,36.2844,36.4934,19400.0
2006-11-28 10:30:00,45.38,45.45,45.35,45.36,17800.0,36.4934,36.5497,36.4693,36.4774,17800.0
2006-11-28 10:40:00,45.35,45.35,45.24,45.27,18200.0,36.4693,36.4693,36.3809,36.405,18200.0
2006-11-28 10:50:00,45.26,45.26,45.13,45.13,12300.0,36.3969,36.3969,36.2924,36.2924,12300.0
2006-11-28 11:00:00,45.13,45.2,45.11,45.15,12900.0,36.2924,36.3487,36.2763,36.3085,12900.0
2006-11-28 11:10:00,45.15,45.18,45.1,45.17,9700.0,36.3085,36.3326,36.2683,36.3246,9700.0
2006-11-28 11:20:00,45.17,45.17,45.08,45.09,13000.0,36.3246,36.3246,36.2522,36.2602,13000.0
2006-11-28 11:30:00,45.09,45.17,45.08,45.12,9500.0,36.2602,36.3246,36.2522,36.2844,9500.0
2006-11-28 11:40:00,45.14,45.14,45.05,45.05,8500.0,36.3004,36.3004,36.2281,36.2281,8500.0
2006-11-28 11:50:00,45.06,45.17,45.06,45.1,50200.0,36.2361,36.3246,36.2361,36.2683,50200.0
2006-11-28 12:00:00,45.1,45.19,45.08,45.13,15600.0,36.2683,36.3407,36.2522,36.2924,15600.0
2006-11-28 12:10:00,45.13,45.17,45.13,45.14,8300.0,36.2924,36.3246,36.2924,36.3004,8300.0
2006-11-28 12:20:00,45.15,45.15,45.12,45.15,13800.0,36.3085,36.3085,36.2844,36.3085,13800.0
2006-11-28 12:30:00,45.13,45.15,45.02,45.11,14000.0,36.2924,36.3085,36.2039,36.2763,14000.0
2006-11-28 12:40:00,45.1,45.13,45.07,45.1,5100.0,36.2683,36.2924,36.2442,36.2683,5100.0
2006-11-28 12:50:00,45.1,45.16,45.1,45.13,5400.0,36.2683,36.3165,36.2683,36.2924,5400.0
2006-11-28 13:00:00,45.13,45.26,45.12,45.17,72600.0,36.2924,36.3969,36.2844,36.3246,72600.0
2006-11-28 13:10:00,45.17,45.21,45.12,45.12,5900.0,36.3246,36.3567,36.2844,36.2844,5900.0
2006-11-28 13:20:00,45.13,45.13,44.96,45.01,8500.0,36.2924,36.2924,36.1557,36.1959,8500.0
2006-11-28 13:30:00,44.99,45.07,44.99,45.07,2700.0,36.1798,36.2442,36.1798,36.2442,2700.0
2006-11-28 13:40:00,45.09,45.12,44.98,45.01,8800.0,36.2602,36.2844,36.1718,36.1959,8800.0
2006-11-28 13:50:00,45.01,45.02,44.97,44.97,2500.0,36.1959,36.2039,36.1637,36.1637,2500.0
2006-11-28 14:00:00,44.97,44.98,44.96,44.98,5400.0,36.1637,36.1718,36.1557,36.1718,5400.0
2006-11-28 14:10:00,44.98,45.06,44.98,45.01,9100.0,36.1718,36.2361,36.1718,36.1959,9100.0
2006-11-28 14:20:00,45.01,45.05,44.99,45.05,12500.0,36.1959,36.2281,36.1798,36.2281,12500.0
2006-11-28 14:30:00,45.07,45.1,45.04,45.04,6500.0,36.2442,36.2683,36.22,36.22,6500.0
2006-11-28 14:40:00,45.04,45.04,45.0,45.02,7900.0,36.22,36.22,36.1879,36.2039,7900.0
2006-11-28 14:50:00,45.04,45.06,44.99,45.01,9500.0,36.22,36.2361,36.1798,36.1959,9500.0
2006-11-28 15:00:00,45.02,45.02,44.97,45.02,11600.0,36.2039,36.2039,36.1637,36.2039,11600.0
2006-11-28 15:10:00,45.02,45.18,45.02,45.16,14500.0,36.2039,36.3326,36.2039,36.3165,14500.0
2006-11-28 15:20:00,45.17,45.23,45.17,45.21,13900.0,36.3246,36.3728,36.3246,36.3567,13900.0
2006-11-28 15:30:00,45.21,45.23,45.19,45.19,9000.0,36.3567,36.3728,36.3407,36.3407,9000.0
2006-11-28 15:40:00,45.19,45.19,45.13,45.14,6100.0,36.3407,36.3407,36.2924,36.3004,6100.0
2006-11-28 15:50:00,45.14,45.17,45.11,45.11,22100.0,36.3004,36.3246,36.2763,36.2763,22100.0
2006-11-29 09:30:00,44.95,44.99,44.85,44.89,68200.0,36.1477,36.1798,36.0672,36.0994,68200.0
2006-11-29 09:40:00,44.91,44.92,44.66,44.79,34500.0,36.1155,36.1235,35.9144,36.019,34500.0
2006-11-29 09:50:00,44.82,44.82,44.66,44.67,23000.0,36.0431,36.0431,35.9144,35.9225,23000.0
2006-11-29 10:00:00,44.67,44.9,44.6,44.88,26600.0,35.9225,36.1074,35.8662,36.0914,26600.0
2006-11-29 10:10:00,44.89,45.09,44.89,45.0,22400.0,36.0994,36.2602,36.0994,36.1879,22400.0
2006-11-29 10:20:00,45.05,45.05,44.88,45.04,10000.0,36.2281,36.2281,36.0914,36.22,10000.0
2006-11-29 10:30:00,45.0,45.09,45.0,45.03,11400.0,36.1879,36.2602,36.1879,36.212,11400.0
2006-11-29 10:40:00,45.04,45.17,45.04,45.14,13000.0,36.22,36.3246,36.22,36.3004,13000.0
2006-11-29 10:50:00,45.15,45.15,45.03,45.03,14900.0,36.3085,36.3085,36.212,36.212,14900.0
2006-11-29 11:00:00,45.04,45.04,45.01,45.01,43600.0,36.22,36.22,36.1959,36.1959,43600.0
2006-11-29 11:10:00,45.02,45.02,44.95,44.95,14000.0,36.2039,36.2039,36.1477,36.1477,14000.0
2006-11-29 11:20:00,44.95,44.96,44.94,44.94,8800.0,36.1477,36.1557,36.1396,36.1396,8800.0
2006-11-29 11:30:00,44.93,44.95,44.91,44.92,29600.0,36.1316,36.1477,36.1155,36.1235,29600.0
2006-11-29 11:40:00,44.9,44.91,44.83,44.84,12500.0,36.1074,36.1155,36.0512,36.0592,12500.0
2006-11-29 11:50:00,44.84,44.84,44.81,44.82,8300.0,36.0592,36.0592,36.0351,36.0431,8300.0
2006-11-29 12:00:00,44.81,44.82,44.71,44.71,18500.0,36.0351,36.0431,35.9547,35.9547,18500.0
2006-11-29 12:10:00,44.72,44.72,44.67,44.67,37800.0,35.9627,35.9627,35.9225,35.9225,37800.0
2006-11-29 12:20:00,44.67,44.68,44.54,44.54,28800.0,35.9225,35.9305,35.8179,35.8179,28800.0
2006-11-29 12:30:00,44.55,44.55,44.48,44.48,28800.0,35.826,35.826,35.7697,35.7697,28800.0
2006-11-29 12:40:00,44.49,44.49,44.44,44.44,33000.0,35.7777,35.7777,35.7375,35.7375,33000.0
2006-11-29 12:50:00,44.44,44.45,44.04,44.06,130900.0,35.7375,35.7456,35.4159,35.4319,130900.0
2006-11-29 13:00:00,44.06,44.36,44.03,44.34,90200.0,35.4319,35.6732,35.4078,35.6571,90200.0
2006-11-29 13:10:00,44.32,44.32,44.19,44.22,39900.0,35.641,35.641,35.5365,35.5606,39900.0
2006-11-29 13:20:00,44.22,44.26,44.2,44.25,45700.0,35.5606,35.5928,35.5445,35.5847,45700.0
2006-11-29 13:30:00,44.26,44.41,44.24,44.41,87000.0,35.5928,35.7134,35.5767,35.7134,87000.0
2006-11-29 13:40:00,44.4,44.47,44.4,44.44,51600.0,35.7054,35.7616,35.7054,35.7375,51600.0
2006-11-29 13:50:00,44.43,44.45,44.4,44.45,21400.0,35.7295,35.7456,35.7054,35.7456,21400.0
2006-11-29 14:00:00,44.45,44.52,44.45,44.5,28700.0,35.7456,35.8019,35.7456,35.7858,28700.0
2006-11-29 14:10:00,44.5,44.5,44.47,44.49,17200.0,35.7858,35.7858,35.7616,35.7777,17200.0
2006-11-29 14:20:00,44.49,44.53,44.39,44.42,25400.0,35.7777,35.8099,35.6973,35.7214,25400.0
2006-11-29 14:30:00,44.42,44.51,44.42,44.51,19200.0,35.7214,35.7938,35.7214,35.7938,19200.0
2006-11-29 14:40:00,44.51,44.51,44.45,44.48,18200.0,35.7938,35.7938,35.7456,35.7697,18200.0
2006-11-29 14:50:00,44.47,44.5,44.47,44.49,18800.0,35.7616,35.7858,35.7616,35.7777,18800.0
2006-11-29 15:00:00,44.49,44.51,44.48,44.49,42300.0,35.7777,35.7938,35.7697,35.7777,42300.0
2006-11-29 15:10:00,44.49,44.5,44.45,44.46,21300.0,35.7777,35.7858,35.7456,35.7536,21300.0
2006-11-29 15:20:00,44.46,44.53,44.41,44.42,43500.0,35.7536,35.8099,35.7134,35.7214,43500.0
2006-11-29 15:30:00,44.42,44.54,44.42,44.5,54300.0,35.7214,35.8179,35.7214,35.7858,54300.0
2006-11-29 15:40:00,44.5,44.5,44.44,44.44,23200.0,35.7858,35.7858,35.7375,35.7375,23200.0
2006-11-29 15:50:00,44.45,44.51,44.44,44.47,39300.0,35.7456,35.7938,35.7375,35.7616,39300.0
2006-11-30 09:30:00,44.5,44.69,44.5,44.56,21700.0,35.7858,35.9386,35.7858,35.834,21700.0
2006-11-30 09:40:00,44.56,44.58,44.49,44.55,20900.0,35.834,35.8501,35.7777,35.826,20900.0
2006-11-30 09:50:00,44.55,44.59,44.46,44.5,24100.0,35.826,35.8581,35.7536,35.7858,24100.0
2006-11-30 10:00:00,44.49,44.49,44.34,44.38,50700.0,35.7777,35.7777,35.6571,35.6893,50700.0
2006-11-30 10:10:00,44.36,44.51,44.35,44.47,14800.0,35.6732,35.7938,35.6651,35.7616,14800.0
2006-11-30 10:20:00,44.46,44.49,44.32,44.36,13600.0,35.7536,35.7777,35.641,35.6732,13600.0
2006-11-30 10:30:00,44.39,44.45,44.37,44.44,11600.0,35.6973,35.7456,35.6812,35.7375,11600.0
2006-11-30 10:40:00,44.44,44.52,44.37,44.4,16000.0,35.7375,35.8019,35.6812,35.7054,16000.0
2006-11-30 10:50:00,44.4,44.51,44.37,44.37,13700.0,35.7054,35.7938,35.6812,35.6812,13700.0
2006-11-30 11:00:00,44.37,44.4,44.27,44.3,35300.0,35.6812,35.7054,35.6008,35.6249,35300.0
2006-11-30 11:10:00,44.29,44.33,44.28,44.31,28300.0,35.6169,35.6491,35.6089,35.633,28300.0
2006-11-30 11:20:00,44.31,44.44,44.29,44.44,21500.0,35.633,35.7375,35.6169,35.7375,21500.0
2006-11-30 11:30:00,44.44,44.44,44.35,44.36,19000.0,35.7375,35.7375,35.6651,35.6732,19000.0
2006-11-30 11:40:00,44.37,44.39,44.3,44.32,24000.0,35.6812,35.6973,35.6249,35.641,24000.0
2006-11-30 11:50:00,44.32,44.41,44.31,44.4,16800.0,35.641,35.7134,35.633,35.7054,16800.0
2006-11-30 12:00:00,44.38,44.44,44.36,44.44,35600.0,35.6893,35.7375,35.6732,35.7375,35600.0
2006-11-30 12:10:00,44.44,44.45,44.42,44.42,13300.0,35.7375,35.7456,35.7214,35.7214,13300.0
2006-11-30 12:20:00,44.43,44.43,44.31,44.39,27300.0,35.7295,35.7295,35.633,35.6973,27300.0
2006-11-30 12:30:00,44.4,44.41,44.31,44.34,26500.0,35.7054,35.7134,35.633,35.6571,26500.0
2006-11-30 12:40:00,44.33,44.34,44.29,44.3,12100.0,35.6491,35.6571,35.6169,35.6249,12100.0
2006-11-30 12:50:00,44.3,44.39,44.3,44.37,17300.0,35.6249,35.6973,35.6249,35.6812,17300.0
2006-11-30 13:00:00,44.37,44.39,44.34,44.37,18300.0,35.6812,35.6973,35.6571,35.6812,18300.0
2006-11-30 13:10:00,44.37,44.45,44.33,44.41,22500.0,35.6812,35.7456,35.6491,35.7134,22500.0
2006-11-30 13:20:00,44.41,44.48,44.41,44.45,21400.0,35.7134,35.7697,35.7134,35.7456,21400.0
2006-11-30 13:30:00,44.46,44.5,44.46,44.48,20300.0,35.7536,35.7858,35.7536,35.7697,20300.0
2006-11-30 13:40:00,44.48,44.5,44.42,44.49,19200.0,35.7697,35.7858,35.7214,35.7777,19200.0
2006-11-30 13:50:00,44.48,44.5,44.41,44.41,12800.0,35.7697,35.7858,35.7134,35.7134,12800.0
2006-11-30 14:00:00,44.42,44.45,44.41,44.44,15000.0,35.7214,35.7456,35.7134,35.7375,15000.0
2006-11-30 14:10:00,44.44,44.46,44.39,44.41,16500.0,35.7375,35.7536,35.6973,35.7134,16500.0
2006-11-30 14:20:00,44.41,44.41,44.39,44.4,19300.0,35.7134,35.7134,35.6973,35.7054,19300.0
2006-11-30 14:30:00,44.4,44.44,44.37,44.44,42500.0,35.7054,35.7375,35.6812,35.7375,42500.0
2006-11-30 14:40:00,44.44,44.46,44.42,44.44,20400.0,35.7375,35.7536,35.7214,35.7375,20400.0
2006-11-30 14:50:00,44.44,44.47,44.43,44.45,22200.0,35.7375,35.7616,35.7295,35.7456,22200.0
2006-11-30 15:00:00,44.45,44.49,44.45,44.48,33100.0,35.7456,35.7777,35.7456,35.7697,33100.0
2006-11-30 15:10:00,44.48,44.49,44.45,44.45,37500.0,35.7697,35.7777,35.7456,35.7456,37500.0
2006-11-30 15:20:00,44.45,44.46,44.42,44.46,49200.0,35.7456,35.7536,35.7214,35.7536,49200.0
2006-11-30 15:30:00,44.46,44.48,44.4,44.44,32900.0,35.7536,35.7697,35.7054,35.7375,32900.0
2006-11-30 15:40:00,44.45,44.46,44.41,44.42,26800.0,35.7456,35.7536,35.7134,35.7214,26800.0
2006-11-30 15:50:00,44.42,44.48,44.37,44.37,36300.0,35.7214,35.7697,35.6812,35.6812,36300.0
2006-12-01 09:30:00,44.45,44.64,44.43,44.63,17600.0,35.7456,35.8984,35.7295,35.8903,17600.0
2006-12-01 09:40:00,44.63,44.71,44.6,44.62,24800.0,35.8903,35.9547,35.8662,35.8823,24800.0
2006-12-01 09:50:00,44.63,44.64,44.4,44.43,15900.0,35.8903,35.8984,35.7054,35.7295,15900.0
2006-12-01 10:00:00,44.43,44.43,44.2,44.22,17700.0,35.7295,35.7295,35.5445,35.5606,17700.0
2006-12-01 10:10:00,44.22,44.3,44.22,44.28,18500.0,35.5606,35.6249,35.5606,35.6089,18500.0
2006-12-01 10:20:00,44.24,44.34,44.24,44.34,10400.0,35.5767,35.6571,35.5767,35.6571,10400.0
2006-12-01 10:30:00,44.34,44.34,44.27,44.29,20500.0,35.6571,35.6571,35.6008,35.6169,20500.0
2006-12-01 10:40:00,44.29,44.3,44.22,44.3,17800.0,35.6169,35.6249,35.5606,35.6249,17800.0
2006-12-01 10:50:00,44.29,44.36,44.28,44.3,8300.0,35.6169,35.6732,35.6089,35.6249,8300.0
2006-12-01 11:00:00,44.31,44.33,44.28,44.28,11800.0,35.633,35.6491,35.6089,35.6089,11800.0
2006-12-01 11:10:00,44.28,44.37,44.26,44.27,16600.0,35.6089,35.6812,35.5928,35.6008,16600.0
2006-12-01 11:20:00,44.27,44.27,44.13,44.22,12000.0,35.6008,35.6008,35.4882,35.5606,12000.0
2006-12-01 11:30:00,44.22,44.25,44.2,44.25,13500.0,35.5606,35.5847,35.5445,35.5847,13500.0
2006-12-01 11:40:00,44.25,44.25,44.2,44.21,17700.0,35.5847,35.5847,35.5445,35.5526,17700.0
2006-12-01 11:50:00,44.21,44.24,44.09,44.14,56400.0,35.5526,35.5767,35.4561,35.4963,56400.0
2006-12-01 12:00:00,44.14,44.15,44.05,44.1,24100.0,35.4963,35.5043,35.4239,35.4641,24100.0
2006-12-01 12:10:00,44.1,44.15,44.09,44.14,18400.0,35.4641,35.5043,35.4561,35.4963,18400.0
2006-12-01 12:20:00,44.13,44.14,44.1,44.14,12300.0,35.4882,35.4963,35.4641,35.4963,12300.0
2006-12-01 12:30:00,44.14,44.16,44.12,44.13,13100.0,35.4963,35.5124,35.4802,35.4882,13100.0
2006-12-01 12:40:00,44.13,44.13,43.97,44.0,37200.0,35.4882,35.4882,35.3596,35.3837,37200.0
2006-12-01 12:50:00,44.0,44.05,43.97,43.98,17900.0,35.3837,35.4239,35.3596,35.3676,17900.0
2006-12-01 13:00:00,43.99,43.99,43.82,43.87,25800.0,35.3756,35.3756,35.2389,35.2791,25800.0
2006-12-01 13:10:00,43.86,43.97,43.86,43.94,11100.0,35.2711,35.3596,35.2711,35.3354,11100.0
2006-12-01 13:20:00,43.94,43.98,43.93,43.94,10300.0,35.3354,35.3676,35.3274,35.3354,10300.0
2006-12-01 13:30:00,43.94,43.99,43.91,43.92,14600.0,35.3354,35.3756,35.3113,35.3194,14600.0
2006-12-01 13:40:00,43.92,44.02,43.92,44.02,14900.0,35.3194,35.3998,35.3194,35.3998,14900.0
2006-12-01 13:50:00,44.0,44.05,43.95,44.03,19600.0,35.3837,35.4239,35.3435,35.4078,19600.0
2006-12-01 14:00:00,44.03,44.04,43.9,43.99,20400.0,35.4078,35.4159,35.3033,35.3756,20400.0
2006-12-01 14:10:00,44.03,44.03,43.9,43.95,17400.0,35.4078,35.4078,35.3033,35.3435,17400.0
2006-12-01 14:20:00,43.95,43.99,43.88,43.9,19700.0,35.3435,35.3756,35.2872,35.3033,19700.0
2006-12-01 14:30:00,43.9,43.9,43.84,43.88,16400.0,35.3033,35.3033,35.255,35.2872,16400.0
2006-12-01 14:40:00,43.85,43.88,43.81,43.87,10600.0,35.2631,35.2872,35.2309,35.2791,10600.0
2006-12-01 14:50:00,43.87,43.99,43.87,43.99,35300.0,35.2791,35.3756,35.2791,35.3756,35300.0
2006-12-01 15:00:00,43.97,44.08,43.97,44.07,28000.0,35.3596,35.448,35.3596,35.44,28000.0
2006-12-01 15:10:00,44.05,44.13,44.0,44.13,53200.0,35.4239,35.4882,35.3837,35.4882,53200.0
2006-12-01 15:20:00,44.11,44.25,44.11,44.22,44200.0,35.4721,35.5847,35.4721,35.5606,44200.0
2006-12-01 15:30:00,44.22,44.23,44.17,44.19,23500.0,35.5606,35.5686,35.5204,35.5365,23500.0
2006-12-01 15:40:00,44.19,44.32,44.17,44.27,40500.0,35.5365,35.641,35.5204,35.6008,40500.0
2006-12-01 15:50:00,44.26,44.31,44.22,44.24,40300.0,35.5928,35.633,35.5606,35.5767,40300.0
2006-12-04 09:30:00,44.31,44.75,44.27,44.75,25300.0,35.633,35.9868,35.6008,35.9868,25300.0
2006-12-04 09:40:00,44.75,44.81,44.6,44.68,25400.0,35.9868,36.0351,35.8662,35.9305,25400.0
2006-12-04 09:50:00,44.69,44.89,44.69,44.79,18800.0,35.9386,36.0994,35.9386,36.019,18800.0
2006-12-04 10:00:00,44.79,44.92,44.78,44.89,14300.0,36.019,36.1235,36.0109,36.0994,14300.0
2006-12-04 10:10:00,44.88,44.97,44.86,44.92,8500.0,36.0914,36.1637,36.0753,36.1235,8500.0
2006-12-04 10:20:00,44.93,45.07,44.93,45.0,17200.0,36.1316,36.2442,36.1316,36.1879,17200.0
2006-12-04 10:30:00,45.0,45.03,44.91,44.92,12400.0,36.1879,36.212,36.1155,36.1235,12400.0
2006-12-04 10:40:00,44.91,44.92,44.89,44.9,7700.0,36.1155,36.1235,36.0994,36.1074,7700.0
2006-12-04 10:50:00,44.9,45.09,44.9,45.07,9800.0,36.1074,36.2602,36.1074,36.2442,9800.0
2006-12-04 11:00:00,45.08,45.18,45.07,45.15,15700.0,36.2522,36.3326,36.2442,36.3085,15700.0
2006-12-04 11:10:00,45.15,45.4,45.12,45.34,25400.0,36.3085,36.5095,36.2844,36.4613,25400.0
2006-12-04 11:20:00,45.33,45.39,45.27,45.29,16600.0,36.4532,36.5015,36.405,36.4211,16600.0
2006-12-04 11:30:00,45.3,45.37,45.29,45.33,9700.0,36.4291,36.4854,36.4211,36.4532,9700.0
2006-12-04 11:40:00,45.31,45.31,45.15,45.17,12900.0,36.4372,36.4372,36.3085,36.3246,12900.0
2006-12-04 11:50:00,45.17,45.17,45.08,45.09,5000.0,36.3246,36.3246,36.2522,36.2602,5000.0
2006-12-04 12:00:00,45.09,45.16,44.99,45.0,14500.0,36.2602,36.3165,36.1798,36.1879,14500.0
2006-12-04 12:10:00,45.02,45.16,44.99,45.16,17000.0,36.2039,36.3165,36.1798,36.3165,17000.0
2006-12-04 12:20:00,45.15,45.15,45.08,45.08,5200.0,36.3085,36.3085,36.2522,36.2522,5200.0
2006-12-04 12:30:00,45.09,45.15,45.09,45.14,8500.0,36.2602,36.3085,36.2602,36.3004,8500.0
2006-12-04 12:40:00,45.15,45.2,45.12,45.18,9200.0,36.3085,36.3487,36.2844,36.3326,9200.0
2006-12-04 12:50:00,45.18,45.24,45.18,45.24,10600.0,36.3326,36.3809,36.3326,36.3809,10600.0
2006-12-04 13:00:00,45.24,45.35,45.23,45.34,11000.0,36.3809,36.4693,36.3728,36.4613,11000.0
2006-12-04 13:10:00,45.33,45.34,45.28,45.28,11900.0,36.4532,36.4613,36.413,36.413,11900.0
2006-12-04 13:20:00,45.27,45.28,45.22,45.23,13500.0,36.405,36.413,36.3648,36.3728,13500.0
2006-12-04 13:30:00,45.23,45.33,45.22,45.32,17100.0,36.3728,36.4532,36.3648,36.4452,17100.0
2006-12-04 13:40:00,45.32,45.4,45.29,45.31,11100.0,36.4452,36.5095,36.4211,36.4372,11100.0
2006-12-04 13:50:00,45.31,45.31,45.23,45.24,10900.0,36.4372,36.4372,36.3728,36.3809,10900.0
2006-12-04 14:00:00,45.24,45.29,45.23,45.23,17100.0,36.3809,36.4211,36.3728,36.3728,17100.0
2006-12-04 14:10:00,45.25,45.3,45.25,45.26,18500.0,36.3889,36.4291,36.3889,36.3969,18500.0
2006-12-04 14:20:00,45.25,45.27,45.21,45.21,20200.0,36.3889,36.405,36.3567,36.3567,20200.0
2006-12-04 14:30:00,45.22,45.24,45.22,45.22,5000.0,36.3648,36.3809,36.3648,36.3648,5000.0
2006-12-04 14:40:00,45.22,45.23,45.2,45.21,15700.0,36.3648,36.3728,36.3487,36.3567,15700.0
2006-12-04 14:50:00,45.22,45.22,45.19,45.2,20500.0,36.3648,36.3648,36.3407,36.3487,20500.0
2006-12-04 15:00:00,45.2,45.2,45.09,45.09,28800.0,36.3487,36.3487,36.2602,36.2602,28800.0
2006-12-04 15:10:00,45.09,45.09,44.98,44.99,31700.0,36.2602,36.2602,36.1718,36.1798,31700.0
2006-12-04 15:20:00,44.99,45.01,44.98,44.98,18100.0,36.1798,36.1959,36.1718,36.1718,18100.0
2006-12-04 15:30:00,44.99,45.02,44.9,45.0,26300.0,36.1798,36.2039,36.1074,36.1879,26300.0
2006-12-04 15:40:00,45.0,45.01,44.95,44.96,21500.0,36.1879,36.1959,36.1477,36.1557,21500.0
2006-12-04 15:50:00,44.96,44.96,44.94,44.95,24600.0,36.1557,36.1557,36.1396,36.1477,24600.0
2006-12-05 09:30:00,45.05,45.24,45.05,45.24,20300.0,36.2281,36.3809,36.2281,36.3809,20300.0
2006-12-05 09:40:00,45.28,45.31,45.12,45.19,13600.0,36.413,36.4372,36.2844,36.3407,13600.0
2006-12-05 09:50:00,45.17,45.29,45.16,45.18,13800.0,36.3246,36.4211,36.3165,36.3326,13800.0
2006-12-05 10:00:00,45.24,45.52,45.24,45.51,34800.0,36.3809,36.606,36.3809,36.598,34800.0
2006-12-05 10:10:00,45.53,45.67,45.52,45.61,26100.0,36.6141,36.7267,36.606,36.6784,26100.0
2006-12-05 10:20:00,45.6,45.64,45.48,45.56,20000.0,36.6704,36.7025,36.5739,36.6382,20000.0
2006-12-05 10:30:00,45.56,45.6,45.46,45.49,14100.0,36.6382,36.6704,36.5578,36.5819,14100.0
2006-12-05 10:40:00,45.49,45.52,45.4,45.45,22400.0,36.5819,36.606,36.5095,36.5497,22400.0
2006-12-05 10:50:00,45.43,45.43,45.33,45.34,11300.0,36.5337,36.5337,36.4532,36.4613,11300.0
2006-12-05 11:00:00,45.35,45.35,45.24,45.24,21900.0,36.4693,36.4693,36.3809,36.3809,21900.0
2006-12-05 11:10:00,45.25,45.27,45.21,45.23,41000.0,36.3889,36.405,36.3567,36.3728,41000.0
2006-12-05 11:20:00,45.23,45.26,45.2,45.25,28200.0,36.3728,36.3969,36.3487,36.3889,28200.0
2006-12-05 11:30:00,45.25,45.3,45.2,45.28,25900.0,36.3889,36.4291,36.3487,36.413,25900.0
2006-12-05 11:40:00,45.27,45.29,45.23,45.24,26400.0,36.405,36.4211,36.3728,36.3809,26400.0
2006-12-05 11:50:00,45.22,45.25,45.19,45.19,12600.0,36.3648,36.3889,36.3407,36.3407,12600.0
2006-12-05 12:00:00,45.19,45.22,45.14,45.16,14400.0,36.3407,36.3648,36.3004,36.3165,14400.0
2006-12-05 12:10:00,45.19,45.2,45.15,45.17,20700.0,36.3407,36.3487,36.3085,36.3246,20700.0
2006-12-05 12:20:00,45.18,45.2,45.12,45.19,23800.0,36.3326,36.3487,36.2844,36.3407,23800.0
2006-12-05 12:30:00,45.2,45.27,45.19,45.23,35300.0,36.3487,36.405,36.3407,36.3728,35300.0
2006-12-05 12:40:00,45.23,45.23,45.13,45.14,29800.0,36.3728,36.3728,36.2924,36.3004,29800.0
2006-12-05 12:50:00,45.15,45.23,45.13,45.13,53800.0,36.3085,36.3728,36.2924,36.2924,53800.0
2006-12-05 13:00:00,45.15,45.21,45.14,45.18,16800.0,36.3085,36.3567,36.3004,36.3326,16800.0
2006-12-05 13:10:00,45.19,45.35,45.19,45.35,9100.0,36.3407,36.4693,36.3407,36.4693,9100.0
2006-12-05 13:20:00,45.34,45.38,45.31,45.32,26100.0,36.4613,36.4934,36.4372,36.4452,26100.0
2006-12-05 13:30:00,45.31,45.33,45.24,45.25,34600.0,36.4372,36.4532,36.3809,36.3889,34600.0
2006-12-05 13:40:00,45.25,45.28,45.25,45.27,15400.0,36.3889,36.413,36.3889,36.405,15400.0
2006-12-05 13:50:00,45.27,45.29,45.2,45.29,20400.0,36.405,36.4211,36.3487,36.4211,20400.0
2006-12-05 14:00:00,45.3,45.3,45.25,45.28,17300.0,36.4291,36.4291,36.3889,36.413,17300.0
2006-12-05 14:10:00,45.28,45.3,45.25,45.27,20200.0,36.413,36.4291,36.3889,36.405,20200.0
2006-12-05 14:20:00,45.28,45.29,45.21,45.28,17200.0,36.413,36.4211,36.3567,36.413,17200.0
2006-12-05 14:30:00,45.28,45.28,45.23,45.27,23700.0,36.413,36.413,36.3728,36.405,23700.0
2006-12-05 14:40:00,45.29,45.3,45.24,45.27,20500.0,36.4211,36.4291,36.3809,36.405,20500.0
2006-12-05 14:50:00,45.27,45.28,45.23,45.23,15600.0,36.405,36.413,36.3728,36.3728,15600.0
2006-12-05 15:00:00,45.25,45.29,45.19,45.21,15400.0,36.3889,36.4211,36.3407,36.3567,15400.0
2006-12-05 15:10:00,45.21,45.24,45.15,45.17,12600.0,36.3567,36.3809,36.3085,36.3246,12600.0
2006-12-05 15:20:00,45.17,45.29,45.17,45.27,10300.0,36.3246,36.4211,36.3246,36.405,10300.0
2006-12-05 15:30:00,45.27,45.28,45.2,45.28,20600.0,36.405,36.413,36.3487,36.413,20600.0
2006-12-05 15:40:00,45.27,45.3,45.27,45.29,13500.0,36.405,36.4291,36.405,36.4211,13500.0
2006-12-05 15:50:00,45.3,45.32,45.26,45.28,23900.0,36.4291,36.4452,36.3969,36.413,23900.0
2006-12-06 09:30:00,45.3,45.33,45.21,45.28,17200.0,36.4291,36.4532,36.3567,36.413,17200.0
2006-12-06 09:40:00,45.27,45.3,45.2,45.22,27200.0,36.405,36.4291,36.3487,36.3648,27200.0
2006-12-06 09:50:00,45.23,45.24,45.08,45.15,15200.0,36.3728,36.3809,36.2522,36.3085,15200.0
2006-12-06 10:00:00,45.15,45.15,45.05,45.13,8000.0,36.3085,36.3085,36.2281,36.2924,8000.0
2006-12-06 10:10:00,45.11,45.12,45.0,45.02,20100.0,36.2763,36.2844,36.1879,36.2039,20100.0
2006-12-06 10:20:00,45.02,45.18,45.02,45.13,17800.0,36.2039,36.3326,36.2039,36.2924,17800.0
2006-12-06 10:30:00,45.18,45.19,45.1,45.11,13200.0,36.3326,36.3407,36.2683,36.2763,13200.0
2006-12-06 10:40:00,45.12,45.2,45.12,45.12,4800.0,36.2844,36.3487,36.2844,36.2844,4800.0
2006-12-06 10:50:00,45.12,45.18,45.11,45.11,4400.0,36.2844,36.3326,36.2763,36.2763,4400.0
2006-12-06 11:00:00,45.1,45.17,45.08,45.17,8900.0,36.2683,36.3246,36.2522,36.3246,8900.0
2006-12-06 11:10:00,45.16,45.3,45.16,45.29,9300.0,36.3165,36.4291,36.3165,36.4211,9300.0
2006-12-06 11:20:00,45.3,45.34,45.25,45.3,18900.0,36.4291,36.4613,36.3889,36.4291,18900.0
2006-12-06 11:30:00,45.3,45.33,45.28,45.33,8500.0,36.4291,36.4532,36.413,36.4532,8500.0
2006-12-06 11:40:00,45.33,45.39,45.32,45.39,11700.0,36.4532,36.5015,36.4452,36.5015,11700.0
2006-12-06 11:50:00,45.39,45.39,45.37,45.37,5800.0,36.5015,36.5015,36.4854,36.4854,5800.0
2006-12-06 12:00:00,45.36,45.38,45.31,45.31,9200.0,36.4774,36.4934,36.4372,36.4372,9200.0
2006-12-06 12:10:00,45.31,45.34,45.31,45.33,7800.0,36.4372,36.4613,36.4372,36.4532,7800.0
2006-12-06 12:20:00,45.34,45.36,45.32,45.36,6800.0,36.4613,36.4774,36.4452,36.4774,6800.0
2006-12-06 12:30:00,45.36,45.36,45.31,45.31,9700.0,36.4774,36.4774,36.4372,36.4372,9700.0
2006-12-06 12:40:00,45.32,45.38,45.32,45.38,4200.0,36.4452,36.4934,36.4452,36.4934,4200.0
2006-12-06 12:50:00,45.38,45.42,45.38,45.42,10400.0,36.4934,36.5256,36.4934,36.5256,10400.0
2006-12-06 13:00:00,45.41,45.43,45.41,45.42,7300.0,36.5176,36.5337,36.5176,36.5256,7300.0
2006-12-06 13:10:00,45.43,45.43,45.39,45.4,7400.0,36.5337,36.5337,36.5015,36.5095,7400.0
2006-12-06 13:20:00,45.4,45.4,45.32,45.37,37900.0,36.5095,36.5095,36.4452,36.4854,37900.0
2006-12-06 13:30:00,45.38,45.44,45.38,45.41,9800.0,36.4934,36.5417,36.4934,36.5176,9800.0
2006-12-06 13:40:00,45.41,45.43,45.4,45.43,6500.0,36.5176,36.5337,36.5095,36.5337,6500.0
2006-12-06 13:50:00,45.43,45.48,45.43,45.45,7500.0,36.5337,36.5739,36.5337,36.5497,7500.0
2006-12-06 14:00:00,45.45,45.47,45.44,45.45,19300.0,36.5497,36.5658,36.5417,36.5497,19300.0
2006-12-06 14:10:00,45.45,45.46,45.42,45.45,9500.0,36.5497,36.5578,36.5256,36.5497,9500.0
2006-12-06 14:20:00,45.44,45.46,45.42,45.44,10900.0,36.5417,36.5578,36.5256,36.5417,10900.0
2006-12-06 14:30:00,45.47,45.47,45.44,45.45,9100.0,36.5658,36.5658,36.5417,36.5497,9100.0
2006-12-06 14:40:00,45.45,45.46,45.44,45.45,10900.0,36.5497,36.5578,36.5417,36.5497,10900.0
2006-12-06 14:50:00,45.45,45.45,45.41,45.41,7800.0,36.5497,36.5497,36.5176,36.5176,7800.0
2006-12-06 15:00:00,45.41,45.41,45.39,45.39,16400.0,36.5176,36.5176,36.5015,36.5015,16400.0
2006-12-06 15:10:00,45.4,45.4,45.35,45.35,17400.0,36.5095,36.5095,36.4693,36.4693,17400.0
2006-12-06 15:20:00,45.35,45.38,45.33,45.36,16600.0,36.4693,36.4934,36.4532,36.4774,16600.0
2006-12-06 15:30:00,45.36,45.36,45.32,45.33,12100.0,36.4774,36.4774,36.4452,36.4532,12100.0
2006-12-06 15:40:00,45.34,45.36,45.32,45.33,11600.0,36.4613,36.4774,36.4452,36.4532,11600.0
2006-12-06 15:50:00,45.33,45.33,45.27,45.3,20100.0,36.4532,36.4532,36.405,36.4291,20100.0
2006-12-07 09:30:00,45.25,45.35,45.0,45.35,15800.0,36.3889,36.4693,36.1879,36.4693,15800.0
2006-12-07 09:40:00,45.35,45.43,45.32,45.41,9700.0,36.4693,36.5337,36.4452,36.5176,9700.0
2006-12-07 09:50:00,45.41,45.44,45.32,45.43,6100.0,36.5176,36.5417,36.4452,36.5337,6100.0
2006-12-07 10:00:00,45.43,45.43,45.26,45.31,3700.0,36.5337,36.5337,36.3969,36.4372,3700.0
2006-12-07 10:10:00,45.3,45.31,45.22,45.3,5400.0,36.4291,36.4372,36.3648,36.4291,5400.0
2006-12-07 10:20:00,45.27,45.32,45.21,45.21,5000.0,36.405,36.4452,36.3567,36.3567,5000.0
2006-12-07 10:30:00,45.22,45.22,45.16,45.2,6800.0,36.3648,36.3648,36.3165,36.3487,6800.0
2006-12-07 10:40:00,45.2,45.21,45.07,45.12,14300.0,36.3487,36.3567,36.2442,36.2844,14300.0
2006-12-07 10:50:00,45.12,45.18,45.11,45.18,16400.0,36.2844,36.3326,36.2763,36.3326,16400.0
2006-12-07 11:00:00,45.16,45.16,45.04,45.04,5600.0,36.3165,36.3165,36.22,36.22,5600.0
2006-12-07 11:10:00,45.07,45.13,45.01,45.01,16900.0,36.2442,36.2924,36.1959,36.1959,16900.0
2006-12-07 11:20:00,44.99,45.04,44.98,45.01,5000.0,36.1798,36.22,36.1718,36.1959,5000.0
2006-12-07 11:30:00,45.01,45.15,45.01,45.08,5100.0,36.1959,36.3085,36.1959,36.2522,5100.0
2006-12-07 11:40:00,45.08,45.16,45.08,45.16,4700.0,36.2522,36.3165,36.2522,36.3165,4700.0
2006-12-07 11:50:00,45.18,45.27,45.18,45.25,5400.0,36.3326,36.405,36.3326,36.3889,5400.0
2006-12-07 12:00:00,45.24,45.27,45.16,45.2,7300.0,36.3809,36.405,36.3165,36.3487,7300.0
2006-12-07 12:10:00,45.22,45.29,45.22,45.28,4400.0,36.3648,36.4211,36.3648,36.413,4400.0
2006-12-07 12:20:00,45.32,45.35,45.29,45.35,5000.0,36.4452,36.4693,36.4211,36.4693,5000.0
2006-12-07 12:30:00,45.35,45.37,45.3,45.31,16400.0,36.4693,36.4854,36.4291,36.4372,16400.0
2006-12-07 12:40:00,45.3,45.37,45.28,45.33,15800.0,36.4291,36.4854,36.413,36.4532,15800.0
2006-12-07 12:50:00,45.3,45.3,45.27,45.27,1500.0,36.4291,36.4291,36.405,36.405,1500.0
2006-12-07 13:00:00,45.27,45.37,45.27,45.3,8600.0,36.405,36.4854,36.405,36.4291,8600.0
2006-12-07 13:10:00,45.33,45.35,45.31,45.33,9600.0,36.4532,36.4693,36.4372,36.4532,9600.0
2006-12-07 13:20:00,45.36,45.4,45.3,45.37,11300.0,36.4774,36.5095,36.4291,36.4854,11300.0
2006-12-07 13:30:00,45.37,45.4,45.34,45.35,5700.0,36.4854,36.5095,36.4613,36.4693,5700.0
2006-12-07 13:40:00,45.35,45.36,45.3,45.36,3100.0,36.4693,36.4774,36.4291,36.4774,3100.0
2006-12-07 13:50:00,45.36,45.36,45.32,45.34,6200.0,36.4774,36.4774,36.4452,36.4613,6200.0
2006-12-07 14:00:00,45.32,45.34,45.28,45.3,8200.0,36.4452,36.4613,36.413,36.4291,8200.0
2006-12-07 14:10:00,45.3,45.36,45.23,45.25,40500.0,36.4291,36.4774,36.3728,36.3889,40500.0
2006-12-07 14:20:00,45.26,45.3,45.19,45.19,7700.0,36.3969,36.4291,36.3407,36.3407,7700.0
2006-12-07 14:30:00,45.19,45.28,45.19,45.28,7200.0,36.3407,36.413,36.3407,36.413,7200.0
2006-12-07 14:40:00,45.28,45.29,45.23,45.27,3800.0,36.413,36.4211,36.3728,36.405,3800.0
2006-12-07 14:50:00,45.28,45.31,45.28,45.3,6600.0,36.413,36.4372,36.413,36.4291,6600.0
2006-12-07 15:00:00,45.3,45.32,45.19,45.32,16400.0,36.4291,36.4452,36.3407,36.4452,16400.0
2006-12-07 15:10:00,45.3,45.31,45.22,45.25,9500.0,36.4291,36.4372,36.3648,36.3889,9500.0
2006-12-07 15:20:00,45.24,45.29,45.19,45.27,5800.0,36.3809,36.4211,36.3407,36.405,5800.0
2006-12-07 15:30:00,45.25,45.29,45.22,45.27,9400.0,36.3889,36.4211,36.3648,36.405,9400.0
2006-12-07 15:40:00,45.26,45.28,45.22,45.24,9900.0,36.3969,36.413,36.3648,36.3809,9900.0
2006-12-07 15:50:00,45.23,45.25,45.19,45.22,16200.0,36.3728,36.3889,36.3407,36.3648,16200.0
2006-12-08 09:30:00,45.31,45.48,45.14,45.21,20400.0,36.4372,36.5739,36.3004,36.3567,20400.0
2006-12-08 09:40:00,45.25,45.48,45.25,45.43,6400.0,36.3889,36.5739,36.3889,36.5337,6400.0
2006-12-08 09:50:00,45.44,45.48,45.4,45.41,6400.0,36.5417,36.5739,36.5095,36.5176,6400.0
2006-12-08 10:00:00,45.41,45.43,45.35,45.38,11200.0,36.5176,36.5337,36.4693,36.4934,11200.0
2006-12-08 10:10:00,45.37,45.45,45.35,45.35,5700.0,36.4854,36.5497,36.4693,36.4693,5700.0
2006-12-08 10:20:00,45.39,45.46,45.35,45.39,6800.0,36.5015,36.5578,36.4693,36.5015,6800.0
2006-12-08 10:30:00,45.4,45.43,45.35,45.4,6500.0,36.5095,36.5337,36.4693,36.5095,6500.0
2006-12-08 10:40:00,45.41,45.45,45.37,45.45,9400.0,36.5176,36.5497,36.4854,36.5497,9400.0
2006-12-08 10:50:00,45.45,45.48,45.43,45.44,2900.0,36.5497,36.5739,36.5337,36.5417,2900.0
2006-12-08 11:00:00,45.43,45.48,45.37,45.38,9700.0,36.5337,36.5739,36.4854,36.4934,9700.0
2006-12-08 11:10:00,45.36,45.47,45.36,45.46,7100.0,36.4774,36.5658,36.4774,36.5578,7100.0
2006-12-08 11:20:00,45.48,45.49,45.44,45.46,5900.0,36.5739,36.5819,36.5417,36.5578,5900.0
2006-12-08 11:30:00,45.48,45.5,45.45,45.45,8700.0,36.5739,36.5899,36.5497,36.5497,8700.0
2006-12-08 11:40:00,45.46,45.5,45.46,45.47,4300.0,36.5578,36.5899,36.5578,36.5658,4300.0
2006-12-08 11:50:00,45.48,45.5,45.47,45.49,4900.0,36.5739,36.5899,36.5658,36.5819,4900.0
2006-12-08 12:00:00,45.48,45.52,45.48,45.5,14100.0,36.5739,36.606,36.5739,36.5899,14100.0
2006-12-08 12:10:00,45.5,45.57,45.49,45.49,6000.0,36.5899,36.6462,36.5819,36.5819,6000.0
2006-12-08 12:20:00,45.5,45.56,45.49,45.54,2100.0,36.5899,36.6382,36.5819,36.6221,2100.0
2006-12-08 12:30:00,45.53,45.54,45.45,45.45,3800.0,36.6141,36.6221,36.5497,36.5497,3800.0
2006-12-08 12:40:00,45.48,45.48,45.42,45.42,2500.0,36.5739,36.5739,36.5256,36.5256,2500.0
2006-12-08 12:50:00,45.43,45.51,45.42,45.5,3400.0,36.5337,36.598,36.5256,36.5899,3400.0
2006-12-08 13:00:00,45.51,45.52,45.49,45.51,2300.0,36.598,36.606,36.5819,36.598,2300.0
2006-12-08 13:10:00,45.51,45.51,45.47,45.49,4300.0,36.598,36.598,36.5658,36.5819,4300.0
2006-12-08 13:20:00,45.5,45.5,45.46,45.48,3000.0,36.5899,36.5899,36.5578,36.5739,3000.0
2006-12-08 13:30:00,45.46,45.49,45.43,45.47,3700.0,36.5578,36.5819,36.5337,36.5658,3700.0
2006-12-08 13:40:00,45.49,45.5,45.43,45.46,4600.0,36.5819,36.5899,36.5337,36.5578,4600.0
2006-12-08 13:50:00,45.44,45.44,45.35,45.4,15900.0,36.5417,36.5417,36.4693,36.5095,15900.0
2006-12-08 14:00:00,45.39,45.46,45.39,45.45,2100.0,36.5015,36.5578,36.5015,36.5497,2100.0
2006-12-08 14:10:00,45.45,45.48,45.36,45.36,15100.0,36.5497,36.5739,36.4774,36.4774,15100.0
2006-12-08 14:20:00,45.38,45.4,45.34,45.39,5200.0,36.4934,36.5095,36.4613,36.5015,5200.0
2006-12-08 14:30:00,45.39,45.45,45.37,45.44,62300.0,36.5015,36.5497,36.4854,36.5417,62300.0
2006-12-08 14:40:00,45.44,45.56,45.44,45.55,17000.0,36.5417,36.6382,36.5417,36.6302,17000.0
2006-12-08 14:50:00,45.55,45.56,45.5,45.54,9000.0,36.6302,36.6382,36.5899,36.6221,9000.0
2006-12-08 15:00:00,45.54,45.56,45.51,45.53,8600.0,36.6221,36.6382,36.598,36.6141,8600.0
2006-12-08 15:10:00,45.55,45.55,45.5,45.5,4800.0,36.6302,36.6302,36.5899,36.5899,4800.0
2006-12-08 15:20:00,45.5,45.57,45.5,45.57,11300.0,36.5899,36.6462,36.5899,36.6462,11300.0
2006-12-08 15:30:00,45.56,45.57,45.48,45.5,21900.0,36.6382,36.6462,36.5739,36.5899,21900.0
2006-12-08 15:40:00,45.51,45.54,45.49,45.53,28600.0,36.598,36.6221,36.5819,36.6141,28600.0
2006-12-08 15:50:00,45.52,45.55,45.51,45.52,18300.0,36.606,36.6302,36.598,36.606,18300.0
2006-12-11 09:30:00,45.5,45.78,45.5,45.56,17000.0,36.5899,36.8151,36.5899,36.6382,17000.0
2006-12-11 09:40:00,45.56,45.57,45.5,45.5,5400.0,36.6382,36.6462,36.5899,36.5899,5400.0
2006-12-11 09:50:00,45.51,45.55,45.45,45.48,6000.0,36.598,36.6302,36.5497,36.5739,6000.0
2006-12-11 10:00:00,45.49,45.56,45.47,45.55,7200.0,36.5819,36.6382,36.5658,36.6302,7200.0
2006-12-11 10:10:00,45.54,45.67,45.5,45.59,10600.0,36.6221,36.7267,36.5899,36.6623,10600.0
2006-12-11 10:20:00,45.58,45.62,45.5,45.5,10700.0,36.6543,36.6864,36.5899,36.5899,10700.0
2006-12-11 10:30:00,45.5,45.55,45.5,45.52,8000.0,36.5899,36.6302,36.5899,36.606,8000.0
2006-12-11 10:40:00,45.5,45.55,45.47,45.54,6400.0,36.5899,36.6302,36.5658,36.6221,6400.0
2006-12-11 10:50:00,45.52,45.56,45.48,45.55,8700.0,36.606,36.6382,36.5739,36.6302,8700.0
2006-12-11 11:00:00,45.57,45.59,45.47,45.48,8300.0,36.6462,36.6623,36.5658,36.5739,8300.0
2006-12-11 11:10:00,45.48,45.51,45.46,45.49,13700.0,36.5739,36.598,36.5578,36.5819,13700.0
2006-12-11 11:20:00,45.49,45.59,45.48,45.56,6000.0,36.5819,36.6623,36.5739,36.6382,6000.0
2006-12-11 11:30:00,45.57,45.57,45.52,45.54,1500.0,36.6462,36.6462,36.606,36.6221,1500.0
2006-12-11 11:40:00,45.53,45.54,45.47,45.47,2700.0,36.6141,36.6221,36.5658,36.5658,2700.0
2006-12-11 11:50:00,45.48,45.58,45.45,45.58,11400.0,36.5739,36.6543,36.5497,36.6543,11400.0
2006-12-11 12:00:00,45.57,45.59,45.54,45.59,6100.0,36.6462,36.6623,36.6221,36.6623,6100.0
2006-12-11 12:10:00,45.59,45.59,45.49,45.5,8600.0,36.6623,36.6623,36.5819,36.5899,8600.0
2006-12-11 12:20:00,45.5,45.57,45.5,45.57,4000.0,36.5899,36.6462,36.5899,36.6462,4000.0
2006-12-11 12:30:00,45.54,45.58,45.52,45.54,5400.0,36.6221,36.6543,36.606,36.6221,5400.0
2006-12-11 12:40:00,45.54,45.54,45.47,45.47,21100.0,36.6221,36.6221,36.5658,36.5658,21100.0
2006-12-11 12:50:00,45.46,45.48,45.44,45.45,9800.0,36.5578,36.5739,36.5417,36.5497,9800.0
2006-12-11 13:00:00,45.45,45.48,45.42,45.48,11000.0,36.5497,36.5739,36.5256,36.5739,11000.0
2006-12-11 13:10:00,45.49,45.56,45.46,45.53,4100.0,36.5819,36.6382,36.5578,36.6141,4100.0
2006-12-11 13:20:00,45.53,45.54,45.51,45.53,3500.0,36.6141,36.6221,36.598,36.6141,3500.0
2006-12-11 13:30:00,45.53,45.54,45.5,45.51,2700.0,36.6141,36.6221,36.5899,36.598,2700.0
2006-12-11 13:40:00,45.52,45.52,45.49,45.49,1100.0,36.606,36.606,36.5819,36.5819,1100.0
2006-12-11 13:50:00,45.51,45.51,45.49,45.49,3200.0,36.598,36.598,36.5819,36.5819,3200.0
2006-12-11 14:00:00,45.5,45.56,45.46,45.54,9400.0,36.5899,36.6382,36.5578,36.6221,9400.0
2006-12-11 14:10:00,45.54,45.57,45.5,45.5,6800.0,36.6221,36.6462,36.5899,36.5899,6800.0
2006-12-11 14:20:00,45.5,45.51,45.47,45.49,5400.0,36.5899,36.598,36.5658,36.5819,5400.0
2006-12-11 14:30:00,45.49,45.49,45.47,45.47,1800.0,36.5819,36.5819,36.5658,36.5658,1800.0
2006-12-11 14:40:00,45.48,45.49,45.46,45.47,4800.0,36.5739,36.5819,36.5578,36.5658,4800.0
2006-12-11 14:50:00,45.47,45.48,45.45,45.45,2100.0,36.5658,36.5739,36.5497,36.5497,2100.0
2006-12-11 15:00:00,45.46,45.46,45.42,45.42,12100.0,36.5578,36.5578,36.5256,36.5256,12100.0
2006-12-11 15:10:00,45.41,45.48,45.4,45.46,12200.0,36.5176,36.5739,36.5095,36.5578,12200.0
2006-12-11 15:20:00,45.46,45.46,45.44,45.46,5100.0,36.5578,36.5578,36.5417,36.5578,5100.0
2006-12-11 15:30:00,45.46,45.47,45.41,45.47,15800.0,36.5578,36.5658,36.5176,36.5658,15800.0
2006-12-11 15:40:00,45.47,45.53,45.44,45.5,45000.0,36.5658,36.6141,36.5417,36.5899,45000.0
2006-12-11 15:50:00,45.5,45.52,45.47,45.5,31600.0,36.5899,36.606,36.5658,36.5899,31600.0
2006-12-12 09:30:00,45.22,45.32,45.07,45.28,25400.0,36.3648,36.4452,36.2442,36.413,25400.0
2006-12-12 09:40:00,45.28,45.28,45.17,45.17,15400.0,36.413,36.413,36.3246,36.3246,15400.0
2006-12-12 09:50:00,45.17,45.29,45.15,45.29,20300.0,36.3246,36.4211,36.3085,36.4211,20300.0
2006-12-12 10:00:00,45.29,45.36,45.27,45.34,8000.0,36.4211,36.4774,36.405,36.4613,8000.0
2006-12-12 10:10:00,45.32,45.34,45.28,45.29,10200.0,36.4452,36.4613,36.413,36.4211,10200.0
2006-12-12 10:20:00,45.29,45.3,45.25,45.26,7300.0,36.4211,36.4291,36.3889,36.3969,7300.0
2006-12-12 10:30:00,45.26,45.26,45.22,45.22,7100.0,36.3969,36.3969,36.3648,36.3648,7100.0
2006-12-12 10:40:00,45.22,45.22,45.16,45.16,7600.0,36.3648,36.3648,36.3165,36.3165,7600.0
2006-12-12 10:50:00,45.15,45.18,45.11,45.18,9500.0,36.3085,36.3326,36.2763,36.3326,9500.0
2006-12-12 11:00:00,45.18,45.27,45.18,45.27,13000.0,36.3326,36.405,36.3326,36.405,13000.0
2006-12-12 11:10:00,45.25,45.26,45.23,45.23,6300.0,36.3889,36.3969,36.3728,36.3728,6300.0
2006-12-12 11:20:00,45.21,45.24,45.2,45.21,4400.0,36.3567,36.3809,36.3487,36.3567,4400.0
2006-12-12 11:30:00,45.23,45.24,45.21,45.24,8500.0,36.3728,36.3809,36.3567,36.3809,8500.0
2006-12-12 11:40:00,45.24,45.3,45.23,45.27,12000.0,36.3809,36.4291,36.3728,36.405,12000.0
2006-12-12 11:50:00,45.25,45.29,45.24,45.26,6200.0,36.3889,36.4211,36.3809,36.3969,6200.0
2006-12-12 12:00:00,45.26,45.29,45.23,45.23,13600.0,36.3969,36.4211,36.3728,36.3728,13600.0
2006-12-12 12:10:00,45.24,45.24,45.07,45.07,18700.0,36.3809,36.3809,36.2442,36.2442,18700.0
2006-12-12 12:20:00,45.08,45.08,44.98,45.02,12700.0,36.2522,36.2522,36.1718,36.2039,12700.0
2006-12-12 12:30:00,45.03,45.09,45.01,45.09,8000.0,36.212,36.2602,36.1959,36.2602,8000.0
2006-12-12 12:40:00,45.08,45.16,45.07,45.15,10300.0,36.2522,36.3165,36.2442,36.3085,10300.0
2006-12-12 12:50:00,45.13,45.13,45.08,45.11,6500.0,36.2924,36.2924,36.2522,36.2763,6500.0
2006-12-12 13:00:00,45.11,45.15,45.09,45.1,7500.0,36.2763,36.3085,36.2602,36.2683,7500.0
2006-12-12 13:10:00,45.1,45.1,45.07,45.09,6300.0,36.2683,36.2683,36.2442,36.2602,6300.0
2006-12-12 13:20:00,45.08,45.11,45.07,45.11,7400.0,36.2522,36.2763,36.2442,36.2763,7400.0
2006-12-12 13:30:00,45.1,45.18,45.1,45.16,20200.0,36.2683,36.3326,36.2683,36.3165,20200.0
2006-12-12 13:40:00,45.16,45.17,45.13,45.13,3200.0,36.3165,36.3246,36.2924,36.2924,3200.0
2006-12-12 13:50:00,45.15,45.17,45.13,45.16,10500.0,36.3085,36.3246,36.2924,36.3165,10500.0
2006-12-12 14:00:00,45.16,45.19,45.11,45.19,9000.0,36.3165,36.3407,36.2763,36.3407,9000.0
2006-12-12 14:10:00,45.19,45.29,45.18,45.26,46600.0,36.3407,36.4211,36.3326,36.3969,46600.0
2006-12-12 14:20:00,45.26,45.43,45.26,45.41,36300.0,36.3969,36.5337,36.3969,36.5176,36300.0
2006-12-12 14:30:00,45.42,45.42,45.25,45.26,23600.0,36.5256,36.5256,36.3889,36.3969,23600.0
2006-12-12 14:40:00,45.23,45.28,45.19,45.23,13200.0,36.3728,36.413,36.3407,36.3728,13200.0
2006-12-12 14:50:00,45.22,45.34,45.22,45.3,11700.0,36.3648,36.4613,36.3648,36.4291,11700.0
2006-12-12 15:00:00,45.3,45.35,45.28,45.3,27700.0,36.4291,36.4693,36.413,36.4291,27700.0
2006-12-12 15:10:00,45.29,45.3,45.23,45.24,17200.0,36.4211,36.4291,36.3728,36.3809,17200.0
2006-12-12 15:20:00,45.24,45.27,45.17,45.23,18600.0,36.3809,36.405,36.3246,36.3728,18600.0
2006-12-12 15:30:00,45.22,45.28,45.19,45.27,31600.0,36.3648,36.413,36.3407,36.405,31600.0
2006-12-12 15:40:00,45.27,45.27,45.19,45.27,22000.0,36.405,36.405,36.3407,36.405,22000.0
2006-12-12 15:50:00,45.26,45.26,45.19,45.24,29700.0,36.3969,36.3969,36.3407,36.3809,29700.0
2006-12-13 09:30:00,45.25,45.3,45.2,45.3,33300.0,36.3889,36.4291,36.3487,36.4291,33300.0
2006-12-13 09:40:00,45.3,45.44,45.28,45.31,12400.0,36.4291,36.5417,36.413,36.4372,12400.0
2006-12-13 09:50:00,45.28,45.32,45.25,45.28,13100.0,36.413,36.4452,36.3889,36.413,13100.0
2006-12-13 10:00:00,45.29,45.32,45.23,45.27,8600.0,36.4211,36.4452,36.3728,36.405,8600.0
2006-12-13 10:10:00,45.25,45.28,45.25,45.28,13900.0,36.3889,36.413,36.3889,36.413,13900.0
2006-12-13 10:20:00,45.27,45.27,45.22,45.22,17500.0,36.405,36.405,36.3648,36.3648,17500.0
2006-12-13 10:30:00,45.22,45.22,45.08,45.2,18200.0,36.3648,36.3648,36.2522,36.3487,18200.0
2006-12-13 10:40:00,45.2,45.21,45.18,45.2,16700.0,36.3487,36.3567,36.3326,36.3487,16700.0
2006-12-13 10:50:00,45.21,45.23,45.18,45.2,14300.0,36.3567,36.3728,36.3326,36.3487,14300.0
2006-12-13 11:00:00,45.19,45.21,45.18,45.19,11500.0,36.3407,36.3567,36.3326,36.3407,11500.0
2006-12-13 11:10:00,45.19,45.2,45.15,45.18,17600.0,36.3407,36.3487,36.3085,36.3326,17600.0
2006-12-13 11:20:00,45.18,45.2,45.14,45.2,19800.0,36.3326,36.3487,36.3004,36.3487,19800.0
2006-12-13 11:30:00,45.22,45.22,45.12,45.13,15200.0,36.3648,36.3648,36.2844,36.2924,15200.0
2006-12-13 11:40:00,45.13,45.16,45.11,45.16,17900.0,36.2924,36.3165,36.2763,36.3165,17900.0
2006-12-13 11:50:00,45.19,45.19,45.1,45.1,10400.0,36.3407,36.3407,36.2683,36.2683,10400.0
2006-12-13 12:00:00,45.09,45.17,45.08,45.17,18700.0,36.2602,36.3246,36.2522,36.3246,18700.0
2006-12-13 12:10:00,45.15,45.16,45.12,45.13,11900.0,36.3085,36.3165,36.2844,36.2924,11900.0
2006-12-13 12:20:00,45.13,45.13,45.07,45.07,8500.0,36.2924,36.2924,36.2442,36.2442,8500.0
2006-12-13 12:30:00,45.07,45.07,45.03,45.05,6700.0,36.2442,36.2442,36.212,36.2281,6700.0
2006-12-13 12:40:00,45.03,45.05,45.03,45.04,12500.0,36.212,36.2281,36.212,36.22,12500.0
2006-12-13 12:50:00,45.04,45.07,45.02,45.06,13000.0,36.22,36.2442,36.2039,36.2361,13000.0
2006-12-13 13:00:00,45.06,45.07,45.03,45.07,10600.0,36.2361,36.2442,36.212,36.2442,10600.0
2006-12-13 13:10:00,45.06,45.08,45.05,45.08,15000.0,36.2361,36.2522,36.2281,36.2522,15000.0
2006-12-13 13:20:00,45.09,45.11,45.07,45.1,11900.0,36.2602,36.2763,36.2442,36.2683,11900.0
2006-12-13 13:30:00,45.09,45.09,45.04,45.06,17500.0,36.2602,36.2602,36.22,36.2361,17500.0
2006-12-13 13:40:00,45.02,45.05,44.98,45.0,10000.0,36.2039,36.2281,36.1718,36.1879,10000.0
2006-12-13 13:50:00,45.01,45.04,45.0,45.04,19500.0,36.1959,36.22,36.1879,36.22,19500.0
2006-12-13 14:00:00,45.04,45.1,45.03,45.04,13400.0,36.22,36.2683,36.212,36.22,13400.0
2006-12-13 14:10:00,45.06,45.09,45.01,45.07,12700.0,36.2361,36.2602,36.1959,36.2442,12700.0
2006-12-13 14:20:00,45.05,45.06,44.99,45.01,14200.0,36.2281,36.2361,36.1798,36.1959,14200.0
2006-12-13 14:30:00,44.98,45.01,44.94,44.97,21100.0,36.1718,36.1959,36.1396,36.1637,21100.0
2006-12-13 14:40:00,44.96,44.97,44.91,44.95,10000.0,36.1557,36.1637,36.1155,36.1477,10000.0
2006-12-13 14:50:00,44.93,44.99,44.9,44.99,17600.0,36.1316,36.1798,36.1074,36.1798,17600.0
2006-12-13 15:00:00,44.97,45.03,44.97,45.0,53700.0,36.1637,36.212,36.1637,36.1879,53700.0
2006-12-13 15:10:00,45.01,45.01,44.98,45.01,35500.0,36.1959,36.1959,36.1718,36.1959,35500.0
2006-12-13 15:20:00,45.0,45.02,44.99,45.01,20100.0,36.1879,36.2039,36.1798,36.1959,20100.0
2006-12-13 15:30:00,45.01,45.06,45.0,45.02,37700.0,36.1959,36.2361,36.1879,36.2039,37700.0
2006-12-13 15:40:00,45.02,45.05,45.0,45.01,22900.0,36.2039,36.2281,36.1879,36.1959,22900.0
2006-12-13 15:50:00,45.01,45.03,44.97,44.99,35900.0,36.1959,36.212,36.1637,36.1798,35900.0
2006-12-14 09:30:00,44.98,45.03,44.95,45.03,28900.0,36.1718,36.212,36.1477,36.212,28900.0
2006-12-14 09:40:00,45.04,45.22,45.03,45.2,6600.0,36.22,36.3648,36.212,36.3487,6600.0
2006-12-14 09:50:00,45.21,45.35,45.19,45.31,13100.0,36.3567,36.4693,36.3407,36.4372,13100.0
2006-12-14 10:00:00,45.31,45.38,45.27,45.28,9900.0,36.4372,36.4934,36.405,36.413,9900.0
2006-12-14 10:10:00,45.29,45.37,45.22,45.27,14600.0,36.4211,36.4854,36.3648,36.405,14600.0
2006-12-14 10:20:00,45.27,45.28,45.22,45.22,6100.0,36.405,36.413,36.3648,36.3648,6100.0
2006-12-14 10:30:00,45.2,45.3,45.2,45.3,43400.0,36.3487,36.4291,36.3487,36.4291,43400.0
2006-12-14 10:40:00,45.27,45.29,45.23,45.25,7500.0,36.405,36.4211,36.3728,36.3889,7500.0
2006-12-14 10:50:00,45.26,45.26,45.2,45.2,4400.0,36.3969,36.3969,36.3487,36.3487,4400.0
2006-12-14 11:00:00,45.2,45.24,45.17,45.24,11600.0,36.3487,36.3809,36.3246,36.3809,11600.0
2006-12-14 11:10:00,45.21,45.25,45.21,45.25,7800.0,36.3567,36.3889,36.3567,36.3889,7800.0
2006-12-14 11:20:00,45.25,45.25,45.16,45.16,11400.0,36.3889,36.3889,36.3165,36.3165,11400.0
2006-12-14 11:30:00,45.16,45.17,45.12,45.16,38100.0,36.3165,36.3246,36.2844,36.3165,38100.0
2006-12-14 11:40:00,45.16,45.17,45.15,45.15,7400.0,36.3165,36.3246,36.3085,36.3085,7400.0
2006-12-14 11:50:00,45.16,45.18,45.15,45.17,9700.0,36.3165,36.3326,36.3085,36.3246,9700.0
2006-12-14 12:00:00,45.18,45.18,45.15,45.16,5500.0,36.3326,36.3326,36.3085,36.3165,5500.0
2006-12-14 12:10:00,45.15,45.16,45.11,45.15,5700.0,36.3085,36.3165,36.2763,36.3085,5700.0
2006-12-14 12:20:00,45.16,45.17,45.16,45.17,7700.0,36.3165,36.3246,36.3165,36.3246,7700.0
2006-12-14 12:30:00,45.18,45.2,45.18,45.2,7100.0,36.3326,36.3487,36.3326,36.3487,7100.0
2006-12-14 12:40:00,45.19,45.19,45.17,45.18,7200.0,36.3407,36.3407,36.3246,36.3326,7200.0
2006-12-14 12:50:00,45.19,45.2,45.16,45.2,9000.0,36.3407,36.3487,36.3165,36.3487,9000.0
2006-12-14 13:00:00,45.21,45.21,45.18,45.18,5700.0,36.3567,36.3567,36.3326,36.3326,5700.0
2006-12-14 13:10:00,45.19,45.2,45.18,45.19,5900.0,36.3407,36.3487,36.3326,36.3407,5900.0
2006-12-14 13:20:00,45.19,45.2,45.19,45.19,4500.0,36.3407,36.3487,36.3407,36.3407,4500.0
2006-12-14 13:30:00,45.19,45.19,45.15,45.16,11400.0,36.3407,36.3407,36.3085,36.3165,11400.0
2006-12-14 13:40:00,45.15,45.21,45.15,45.21,7300.0,36.3085,36.3567,36.3085,36.3567,7300.0
2006-12-14 13:50:00,45.2,45.21,45.15,45.15,33700.0,36.3487,36.3567,36.3085,36.3085,33700.0
2006-12-14 14:00:00,45.15,45.17,45.14,45.17,52800.0,36.3085,36.3246,36.3004,36.3246,52800.0
2006-12-14 14:10:00,45.17,45.17,45.16,45.16,3600.0,36.3246,36.3246,36.3165,36.3165,3600.0
2006-12-14 14:20:00,45.16,45.17,45.14,45.16,6300.0,36.3165,36.3246,36.3004,36.3165,6300.0
2006-12-14 14:30:00,45.16,45.2,45.15,45.18,7600.0,36.3165,36.3487,36.3085,36.3326,7600.0
2006-12-14 14:40:00,45.18,45.19,45.16,45.16,7400.0,36.3326,36.3407,36.3165,36.3165,7400.0
2006-12-14 14:50:00,45.16,45.17,45.14,45.17,8800.0,36.3165,36.3246,36.3004,36.3246,8800.0
2006-12-14 15:00:00,45.16,45.17,45.14,45.15,11400.0,36.3165,36.3246,36.3004,36.3085,11400.0
2006-12-14 15:10:00,45.14,45.15,45.08,45.11,60300.0,36.3004,36.3085,36.2522,36.2763,60300.0
2006-12-14 15:20:00,45.11,45.11,45.09,45.11,24800.0,36.2763,36.2763,36.2602,36.2763,24800.0
2006-12-14 15:30:00,45.11,45.13,45.1,45.13,52800.0,36.2763,36.2924,36.2683,36.2924,52800.0
2006-12-14 15:40:00,45.13,45.16,45.1,45.11,18100.0,36.2924,36.3165,36.2683,36.2763,18100.0
2006-12-14 15:50:00,45.11,45.16,45.11,45.12,29200.0,36.2763,36.3165,36.2763,36.2844,29200.0
2006-12-15 09:30:00,45.02,45.02,44.94,44.96,261200.0,36.2969,36.2969,36.2324,36.2486,261200.0
2006-12-15 09:40:00,44.96,45.02,44.91,45.01,40100.0,36.2486,36.2969,36.2083,36.2889,40100.0
2006-12-15 09:50:00,45.01,45.01,45.0,45.01,42300.0,36.2889,36.2889,36.2808,36.2889,42300.0
2006-12-15 10:00:00,45.01,45.01,45.0,45.01,32800.0,36.2889,36.2889,36.2808,36.2889,32800.0
2006-12-15 10:10:00,45.01,45.01,45.0,45.01,14100.0,36.2889,36.2889,36.2808,36.2889,14100.0
2006-12-15 10:20:00,45.01,45.01,44.97,45.0,61100.0,36.2889,36.2889,36.2566,36.2808,61100.0
2006-12-15 10:30:00,45.0,45.0,44.9,44.93,88000.0,36.2808,36.2808,36.2002,36.2244,88000.0
2006-12-15 10:40:00,44.93,45.0,44.9,44.91,42500.0,36.2244,36.2808,36.2002,36.2083,42500.0
2006-12-15 10:50:00,44.9,44.91,44.89,44.9,24900.0,36.2002,36.2083,36.1921,36.2002,24900.0
2006-12-15 11:00:00,44.9,44.9,44.89,44.9,13700.0,36.2002,36.2002,36.1921,36.2002,13700.0
2006-12-15 11:10:00,44.89,44.9,44.88,44.9,52600.0,36.1921,36.2002,36.1841,36.2002,52600.0
2006-12-15 11:20:00,44.9,44.9,44.88,44.88,78300.0,36.2002,36.2002,36.1841,36.1841,78300.0
2006-12-15 11:30:00,44.88,44.88,44.85,44.86,13700.0,36.1841,36.1841,36.1599,36.1679,13700.0
2006-12-15 11:40:00,44.86,44.86,44.78,44.79,38400.0,36.1679,36.1679,36.1034,36.1115,38400.0
2006-12-15 11:50:00,44.79,44.8,44.72,44.72,72700.0,36.1115,36.1196,36.0551,36.0551,72700.0
2006-12-15 12:00:00,44.72,44.73,44.65,44.65,56900.0,36.0551,36.0631,35.9986,35.9986,56900.0
2006-12-15 12:10:00,44.66,44.66,44.61,44.63,14900.0,36.0067,36.0067,35.9664,35.9825,14900.0
2006-12-15 12:20:00,44.62,44.63,44.57,44.58,82700.0,35.9744,35.9825,35.9341,35.9422,82700.0
2006-12-15 12:30:00,44.57,44.65,44.55,44.63,53700.0,35.9341,35.9986,35.918,35.9825,53700.0
2006-12-15 12:40:00,44.64,44.65,44.56,44.57,19000.0,35.9906,35.9986,35.9261,35.9341,19000.0
2006-12-15 12:50:00,44.57,44.59,44.55,44.56,45100.0,35.9341,35.9503,35.918,35.9261,45100.0
2006-12-15 13:00:00,44.55,44.57,44.53,44.54,23800.0,35.918,35.9341,35.9019,35.9099,23800.0
2006-12-15 13:10:00,44.54,44.6,44.53,44.57,41700.0,35.9099,35.9583,35.9019,35.9341,41700.0
2006-12-15 13:20:00,44.58,44.59,44.57,44.57,18100.0,35.9422,35.9503,35.9341,35.9341,18100.0
2006-12-15 13:30:00,44.57,44.6,44.55,44.57,33500.0,35.9341,35.9583,35.918,35.9341,33500.0
2006-12-15 13:40:00,44.58,44.58,44.56,44.57,12600.0,35.9422,35.9422,35.9261,35.9341,12600.0
2006-12-15 13:50:00,44.57,44.6,44.55,44.56,54300.0,35.9341,35.9583,35.918,35.9261,54300.0
2006-12-15 14:00:00,44.55,44.58,44.55,44.56,30100.0,35.918,35.9422,35.918,35.9261,30100.0
2006-12-15 14:10:00,44.56,44.62,44.54,44.59,47200.0,35.9261,35.9744,35.9099,35.9503,47200.0
2006-12-15 14:20:00,44.58,44.78,44.58,44.76,45700.0,35.9422,36.1034,35.9422,36.0873,45700.0
2006-12-15 14:30:00,44.74,44.76,44.67,44.68,54500.0,36.0712,36.0873,36.0148,36.0228,54500.0
2006-12-15 14:40:00,44.68,44.75,44.68,44.74,77400.0,36.0228,36.0793,36.0228,36.0712,77400.0
2006-12-15 14:50:00,44.75,44.76,44.73,44.75,65400.0,36.0793,36.0873,36.0631,36.0793,65400.0
2006-12-15 15:00:00,44.75,44.8,44.74,44.76,54700.0,36.0793,36.1196,36.0712,36.0873,54700.0
2006-12-15 15:10:00,44.76,44.8,44.75,44.8,96800.0,36.0873,36.1196,36.0793,36.1196,96800.0
2006-12-15 15:20:00,44.8,44.81,44.78,44.79,37500.0,36.1196,36.1276,36.1034,36.1115,37500.0
2006-12-15 15:30:00,44.79,44.82,44.78,44.8,23700.0,36.1115,36.1357,36.1034,36.1196,23700.0
2006-12-15 15:40:00,44.8,44.81,44.8,44.8,10600.0,36.1196,36.1276,36.1196,36.1196,10600.0
2006-12-15 15:50:00,44.8,44.84,44.8,44.82,45300.0,36.1196,36.1518,36.1196,36.1357,45300.0
2006-12-18 09:30:00,44.77,44.77,44.42,44.49,27200.0,36.0954,36.0954,35.8132,35.8696,27200.0
2006-12-18 09:40:00,44.49,44.69,44.46,44.64,24800.0,35.8696,36.0309,35.8454,35.9906,24800.0
2006-12-18 09:50:00,44.62,44.65,44.6,44.63,34700.0,35.9744,35.9986,35.9583,35.9825,34700.0
2006-12-18 10:00:00,44.64,44.7,44.62,44.7,14000.0,35.9906,36.0389,35.9744,36.0389,14000.0
2006-12-18 10:10:00,44.73,44.77,44.7,44.77,12500.0,36.0631,36.0954,36.0389,36.0954,12500.0
2006-12-18 10:20:00,44.77,44.79,44.75,44.77,29400.0,36.0954,36.1115,36.0793,36.0954,29400.0
2006-12-18 10:30:00,44.78,44.79,44.75,44.75,25100.0,36.1034,36.1115,36.0793,36.0793,25100.0
2006-12-18 10:40:00,44.75,44.77,44.67,44.71,13400.0,36.0793,36.0954,36.0148,36.047,13400.0
2006-12-18 10:50:00,44.71,44.75,44.7,44.75,14200.0,36.047,36.0793,36.0389,36.0793,14200.0
2006-12-18 11:00:00,44.75,44.81,44.74,44.81,31500.0,36.0793,36.1276,36.0712,36.1276,31500.0
2006-12-18 11:10:00,44.81,44.89,44.81,44.88,13300.0,36.1276,36.1921,36.1276,36.1841,13300.0
2006-12-18 11:20:00,44.88,44.91,44.86,44.91,9400.0,36.1841,36.2083,36.1679,36.2083,9400.0
2006-12-18 11:30:00,44.89,44.91,44.86,44.86,20400.0,36.1921,36.2083,36.1679,36.1679,20400.0
2006-12-18 11:40:00,44.86,44.86,44.81,44.85,24800.0,36.1679,36.1679,36.1276,36.1599,24800.0
2006-12-18 11:50:00,44.85,44.85,44.79,44.79,12100.0,36.1599,36.1599,36.1115,36.1115,12100.0
2006-12-18 12:00:00,44.8,44.83,44.79,44.83,18400.0,36.1196,36.1438,36.1115,36.1438,18400.0
2006-12-18 12:10:00,44.84,44.86,44.82,44.82,17100.0,36.1518,36.1679,36.1357,36.1357,17100.0
2006-12-18 12:20:00,44.81,44.87,44.81,44.87,16700.0,36.1276,36.176,36.1276,36.176,16700.0
2006-12-18 12:30:00,44.87,44.89,44.83,44.83,12700.0,36.176,36.1921,36.1438,36.1438,12700.0
2006-12-18 12:40:00,44.82,44.82,44.79,44.79,11700.0,36.1357,36.1357,36.1115,36.1115,11700.0
2006-12-18 12:50:00,44.8,44.8,44.79,44.8,19800.0,36.1196,36.1196,36.1115,36.1196,19800.0
2006-12-18 13:00:00,44.8,44.8,44.79,44.79,15500.0,36.1196,36.1196,36.1115,36.1115,15500.0
2006-12-18 13:10:00,44.8,44.8,44.79,44.8,11500.0,36.1196,36.1196,36.1115,36.1196,11500.0
2006-12-18 13:20:00,44.8,44.81,44.79,44.8,21300.0,36.1196,36.1276,36.1115,36.1196,21300.0
2006-12-18 13:30:00,44.81,44.82,44.8,44.82,19300.0,36.1276,36.1357,36.1196,36.1357,19300.0
2006-12-18 13:40:00,44.82,44.88,44.81,44.88,12200.0,36.1357,36.1841,36.1276,36.1841,12200.0
2006-12-18 13:50:00,44.88,44.9,44.84,44.85,24300.0,36.1841,36.2002,36.1518,36.1599,24300.0
2006-12-18 14:00:00,44.85,44.88,44.85,44.86,25900.0,36.1599,36.1841,36.1599,36.1679,25900.0
2006-12-18 14:10:00,44.86,44.86,44.81,44.82,16100.0,36.1679,36.1679,36.1276,36.1357,16100.0
2006-12-18 14:20:00,44.83,44.83,44.78,44.79,19700.0,36.1438,36.1438,36.1034,36.1115,19700.0
2006-12-18 14:30:00,44.79,44.8,44.69,44.7,9300.0,36.1115,36.1196,36.0309,36.0389,9300.0
2006-12-18 14:40:00,44.69,44.71,44.65,44.71,29900.0,36.0309,36.047,35.9986,36.047,29900.0
2006-12-18 14:50:00,44.69,44.75,44.69,44.74,21600.0,36.0309,36.0793,36.0309,36.0712,21600.0
2006-12-18 15:00:00,44.73,44.77,44.7,44.7,24000.0,36.0631,36.0954,36.0389,36.0389,24000.0
2006-12-18 15:10:00,44.71,44.77,44.71,44.73,34300.0,36.047,36.0954,36.047,36.0631,34300.0
2006-12-18 15:20:00,44.74,44.74,44.71,44.74,19700.0,36.0712,36.0712,36.047,36.0712,19700.0
2006-12-18 15:30:00,44.73,44.81,44.73,44.81,43100.0,36.0631,36.1276,36.0631,36.1276,43100.0
2006-12-18 15:40:00,44.81,44.82,44.76,44.81,34100.0,36.1276,36.1357,36.0873,36.1276,34100.0
2006-12-18 15:50:00,44.81,44.84,44.78,44.84,87500.0,36.1276,36.1518,36.1034,36.1518,87500.0
2006-12-19 09:30:00,44.85,45.03,44.74,44.88,51600.0,36.1599,36.305,36.0712,36.1841,51600.0
2006-12-19 09:40:00,44.9,44.99,44.8,44.82,17200.0,36.2002,36.2728,36.1196,36.1357,17200.0
2006-12-19 09:50:00,44.8,44.82,44.8,44.81,22300.0,36.1196,36.1357,36.1196,36.1276,22300.0
2006-12-19 10:00:00,44.81,44.86,44.8,44.85,12400.0,36.1276,36.1679,36.1196,36.1599,12400.0
2006-12-19 10:10:00,44.85,44.95,44.85,44.95,13700.0,36.1599,36.2405,36.1599,36.2405,13700.0
2006-12-19 10:20:00,44.95,44.96,44.89,44.93,10000.0,36.2405,36.2486,36.1921,36.2244,10000.0
2006-12-19 10:30:00,44.94,45.03,44.93,44.99,9600.0,36.2324,36.305,36.2244,36.2728,9600.0
2006-12-19 10:40:00,44.99,45.0,44.97,44.98,17400.0,36.2728,36.2808,36.2566,36.2647,17400.0
2006-12-19 10:50:00,44.98,45.03,44.97,45.03,17700.0,36.2647,36.305,36.2566,36.305,17700.0
2006-12-19 11:00:00,45.03,45.11,45.02,45.02,10000.0,36.305,36.3695,36.2969,36.2969,10000.0
2006-12-19 11:10:00,45.02,45.02,44.97,44.97,11800.0,36.2969,36.2969,36.2566,36.2566,11800.0
2006-12-19 11:20:00,44.97,44.98,44.97,44.97,9800.0,36.2566,36.2647,36.2566,36.2566,9800.0
2006-12-19 11:30:00,44.98,44.98,44.97,44.97,14500.0,36.2647,36.2647,36.2566,36.2566,14500.0
2006-12-19 11:40:00,44.98,45.0,44.95,45.0,12900.0,36.2647,36.2808,36.2405,36.2808,12900.0
2006-12-19 11:50:00,45.0,45.0,44.95,44.97,10800.0,36.2808,36.2808,36.2405,36.2566,10800.0
2006-12-19 12:00:00,44.98,45.02,44.98,44.99,17600.0,36.2647,36.2969,36.2647,36.2728,17600.0
2006-12-19 12:10:00,44.98,44.99,44.93,44.94,8500.0,36.2647,36.2728,36.2244,36.2324,8500.0
2006-12-19 12:20:00,44.94,44.97,44.93,44.97,9200.0,36.2324,36.2566,36.2244,36.2566,9200.0
2006-12-19 12:30:00,44.96,45.04,44.96,45.02,12200.0,36.2486,36.3131,36.2486,36.2969,12200.0
2006-12-19 12:40:00,45.0,45.0,44.97,44.98,7500.0,36.2808,36.2808,36.2566,36.2647,7500.0
2006-12-19 12:50:00,44.99,45.0,44.98,44.99,8800.0,36.2728,36.2808,36.2647,36.2728,8800.0
2006-12-19 13:00:00,44.99,44.99,44.95,44.96,11800.0,36.2728,36.2728,36.2405,36.2486,11800.0
2006-12-19 13:10:00,44.95,44.96,44.95,44.95,12800.0,36.2405,36.2486,36.2405,36.2405,12800.0
2006-12-19 13:20:00,44.95,44.97,44.92,44.93,13100.0,36.2405,36.2566,36.2163,36.2244,13100.0
2006-12-19 13:30:00,44.94,44.99,44.93,44.99,17900.0,36.2324,36.2728,36.2244,36.2728,17900.0
2006-12-19 13:40:00,44.99,45.09,44.98,45.07,26300.0,36.2728,36.3534,36.2647,36.3373,26300.0
2006-12-19 13:50:00,45.07,45.09,45.05,45.09,9400.0,36.3373,36.3534,36.3211,36.3534,9400.0
2006-12-19 14:00:00,45.08,45.23,45.08,45.23,24800.0,36.3453,36.4663,36.3453,36.4663,24800.0
2006-12-19 14:10:00,45.23,45.26,45.18,45.18,20200.0,36.4663,36.4904,36.4259,36.4259,20200.0
2006-12-19 14:20:00,45.17,45.18,45.17,45.17,10700.0,36.4179,36.4259,36.4179,36.4179,10700.0
2006-12-19 14:30:00,45.17,45.19,45.17,45.17,21000.0,36.4179,36.434,36.4179,36.4179,21000.0
2006-12-19 14:40:00,45.18,45.2,45.17,45.2,16300.0,36.4259,36.4421,36.4179,36.4421,16300.0
2006-12-19 14:50:00,45.19,45.35,45.19,45.3,38700.0,36.434,36.563,36.434,36.5227,38700.0
2006-12-19 15:00:00,45.3,45.36,45.29,45.36,24200.0,36.5227,36.5711,36.5146,36.5711,24200.0
2006-12-19 15:10:00,45.35,45.4,45.34,45.39,27100.0,36.563,36.6033,36.5549,36.5953,27100.0
2006-12-19 15:20:00,45.37,45.37,45.32,45.36,25100.0,36.5791,36.5791,36.5388,36.5711,25100.0
2006-12-19 15:30:00,45.35,45.4,45.34,45.37,34100.0,36.563,36.6033,36.5549,36.5791,34100.0
2006-12-19 15:40:00,45.37,45.37,45.32,45.36,63100.0,36.5791,36.5791,36.5388,36.5711,63100.0
2006-12-19 15:50:00,45.36,45.39,45.36,45.39,58100.0,36.5711,36.5953,36.5711,36.5953,58100.0
2006-12-20 09:30:00,45.38,45.38,45.2,45.2,12100.0,36.5872,36.5872,36.4421,36.4421,12100.0
2006-12-20 09:40:00,45.2,45.28,45.2,45.27,9300.0,36.4421,36.5066,36.4421,36.4985,9300.0
2006-12-20 09:50:00,45.27,45.29,45.24,45.24,8500.0,36.4985,36.5146,36.4743,36.4743,8500.0
2006-12-20 10:00:00,45.25,45.25,45.22,45.23,11000.0,36.4824,36.4824,36.4582,36.4663,11000.0
2006-12-20 10:10:00,45.23,45.34,45.23,45.31,5600.0,36.4663,36.5549,36.4663,36.5308,5600.0
2006-12-20 10:20:00,45.33,45.37,45.33,45.35,9700.0,36.5469,36.5791,36.5469,36.563,9700.0
2006-12-20 10:30:00,45.35,45.39,45.32,45.35,10600.0,36.563,36.5953,36.5388,36.563,10600.0
2006-12-20 10:40:00,45.35,45.45,45.34,45.45,12100.0,36.563,36.6436,36.5549,36.6436,12100.0
2006-12-20 10:50:00,45.45,45.54,45.44,45.54,18300.0,36.6436,36.7162,36.6356,36.7162,18300.0
2006-12-20 11:00:00,45.58,45.58,45.55,45.55,9300.0,36.7484,36.7484,36.7242,36.7242,9300.0
2006-12-20 11:10:00,45.55,45.56,45.55,45.55,4600.0,36.7242,36.7323,36.7242,36.7242,4600.0
2006-12-20 11:20:00,45.55,45.56,45.55,45.55,3600.0,36.7242,36.7323,36.7242,36.7242,3600.0
2006-12-20 11:30:00,45.56,45.6,45.55,45.55,13100.0,36.7323,36.7646,36.7242,36.7242,13100.0
2006-12-20 11:40:00,45.55,45.56,45.55,45.55,6000.0,36.7242,36.7323,36.7242,36.7242,6000.0
2006-12-20 11:50:00,45.55,45.56,45.55,45.55,7700.0,36.7242,36.7323,36.7242,36.7242,7700.0
2006-12-20 12:00:00,45.56,45.57,45.55,45.56,12900.0,36.7323,36.7404,36.7242,36.7323,12900.0
2006-12-20 12:10:00,45.56,45.6,45.56,45.57,12900.0,36.7323,36.7646,36.7323,36.7404,12900.0
2006-12-20 12:20:00,45.56,45.57,45.56,45.56,3300.0,36.7323,36.7404,36.7323,36.7323,3300.0
2006-12-20 12:30:00,45.57,45.57,45.56,45.57,10300.0,36.7404,36.7404,36.7323,36.7404,10300.0
2006-12-20 12:40:00,45.57,45.63,45.57,45.62,11000.0,36.7404,36.7887,36.7404,36.7807,11000.0
2006-12-20 12:50:00,45.61,45.65,45.61,45.65,6300.0,36.7726,36.8049,36.7726,36.8049,6300.0
2006-12-20 13:00:00,45.65,45.67,45.65,45.66,6700.0,36.8049,36.821,36.8049,36.8129,6700.0
2006-12-20 13:10:00,45.66,45.66,45.64,45.64,5300.0,36.8129,36.8129,36.7968,36.7968,5300.0
2006-12-20 13:20:00,45.64,45.67,45.64,45.65,17000.0,36.7968,36.821,36.7968,36.8049,17000.0
2006-12-20 13:30:00,45.65,45.66,45.63,45.63,8800.0,36.8049,36.8129,36.7887,36.7887,8800.0
2006-12-20 13:40:00,45.63,45.64,45.62,45.63,15000.0,36.7887,36.7968,36.7807,36.7887,15000.0
2006-12-20 13:50:00,45.62,45.63,45.61,45.62,4700.0,36.7807,36.7887,36.7726,36.7807,4700.0
2006-12-20 14:00:00,45.61,45.64,45.6,45.6,12800.0,36.7726,36.7968,36.7646,36.7646,12800.0
2006-12-20 14:10:00,45.6,45.6,45.59,45.59,2000.0,36.7646,36.7646,36.7565,36.7565,2000.0
2006-12-20 14:20:00,45.59,45.6,45.58,45.59,17400.0,36.7565,36.7646,36.7484,36.7565,17400.0
2006-12-20 14:30:00,45.6,45.6,45.52,45.55,12400.0,36.7646,36.7646,36.7001,36.7242,12400.0
2006-12-20 14:40:00,45.55,45.59,45.54,45.58,10200.0,36.7242,36.7565,36.7162,36.7484,10200.0
2006-12-20 14:50:00,45.58,45.58,45.53,45.55,9900.0,36.7484,36.7484,36.7081,36.7242,9900.0
2006-12-20 15:00:00,45.55,45.57,45.53,45.55,16300.0,36.7242,36.7404,36.7081,36.7242,16300.0
2006-12-20 15:10:00,45.56,45.57,45.54,45.54,11000.0,36.7323,36.7404,36.7162,36.7162,11000.0
2006-12-20 15:20:00,45.55,45.57,45.53,45.57,12300.0,36.7242,36.7404,36.7081,36.7404,12300.0
2006-12-20 15:30:00,45.56,45.57,45.53,45.54,9200.0,36.7323,36.7404,36.7081,36.7162,9200.0
2006-12-20 15:40:00,45.54,45.54,45.47,45.48,16400.0,36.7162,36.7162,36.6597,36.6678,16400.0
2006-12-20 15:50:00,45.48,45.48,45.46,45.47,27900.0,36.6678,36.6678,36.6517,36.6597,27900.0
2006-12-21 09:30:00,45.44,45.55,45.43,45.49,6100.0,36.6356,36.7242,36.6275,36.6759,6100.0
2006-12-21 09:40:00,45.46,45.53,45.42,45.49,8900.0,36.6517,36.7081,36.6194,36.6759,8900.0
2006-12-21 09:50:00,45.55,45.56,45.42,45.43,18400.0,36.7242,36.7323,36.6194,36.6275,18400.0
2006-12-21 10:00:00,45.43,45.52,45.42,45.49,11400.0,36.6275,36.7001,36.6194,36.6759,11400.0
2006-12-21 10:10:00,45.48,45.48,45.4,45.4,4000.0,36.6678,36.6678,36.6033,36.6033,4000.0
2006-12-21 10:20:00,45.42,45.52,45.4,45.52,6200.0,36.6194,36.7001,36.6033,36.7001,6200.0
2006-12-21 10:30:00,45.52,45.54,45.46,45.46,5400.0,36.7001,36.7162,36.6517,36.6517,5400.0
2006-12-21 10:40:00,45.44,45.54,45.44,45.49,4000.0,36.6356,36.7162,36.6356,36.6759,4000.0
2006-12-21 10:50:00,45.47,45.48,45.4,45.4,3400.0,36.6597,36.6678,36.6033,36.6033,3400.0
2006-12-21 11:00:00,45.4,45.47,45.4,45.45,3900.0,36.6033,36.6597,36.6033,36.6436,3900.0
2006-12-21 11:10:00,45.46,45.51,45.45,45.49,3600.0,36.6517,36.692,36.6436,36.6759,3600.0
2006-12-21 11:20:00,45.49,45.56,45.49,45.49,5700.0,36.6759,36.7323,36.6759,36.6759,5700.0
2006-12-21 11:30:00,45.5,45.53,45.48,45.48,3600.0,36.6839,36.7081,36.6678,36.6678,3600.0
2006-12-21 11:40:00,45.48,45.52,45.45,45.46,8300.0,36.6678,36.7001,36.6436,36.6517,8300.0
2006-12-21 11:50:00,45.47,45.49,45.4,45.42,13000.0,36.6597,36.6759,36.6033,36.6194,13000.0
2006-12-21 12:00:00,45.41,45.46,45.39,45.4,13000.0,36.6114,36.6517,36.5953,36.6033,13000.0
2006-12-21 12:10:00,45.4,45.43,45.38,45.38,15600.0,36.6033,36.6275,36.5872,36.5872,15600.0
2006-12-21 12:20:00,45.38,45.39,45.37,45.37,22100.0,36.5872,36.5953,36.5791,36.5791,22100.0
2006-12-21 12:30:00,45.37,45.38,45.18,45.21,27200.0,36.5791,36.5872,36.4259,36.4501,27200.0
2006-12-21 12:40:00,45.21,45.21,45.14,45.15,11100.0,36.4501,36.4501,36.3937,36.4018,11100.0
2006-12-21 12:50:00,45.15,45.2,45.15,45.16,6000.0,36.4018,36.4421,36.4018,36.4098,6000.0
2006-12-21 13:00:00,45.17,45.17,45.06,45.12,12300.0,36.4179,36.4179,36.3292,36.3776,12300.0
2006-12-21 13:10:00,45.14,45.26,45.14,45.26,17000.0,36.3937,36.4904,36.3937,36.4904,17000.0
2006-12-21 13:20:00,45.24,45.38,45.21,45.36,38000.0,36.4743,36.5872,36.4501,36.5711,38000.0
2006-12-21 13:30:00,45.36,45.41,45.33,45.38,21600.0,36.5711,36.6114,36.5469,36.5872,21600.0
2006-12-21 13:40:00,45.36,45.36,45.28,45.3,8500.0,36.5711,36.5711,36.5066,36.5227,8500.0
2006-12-21 13:50:00,45.3,45.31,45.24,45.26,10600.0,36.5227,36.5308,36.4743,36.4904,10600.0
2006-12-21 14:00:00,45.26,45.32,45.25,45.32,5300.0,36.4904,36.5388,36.4824,36.5388,5300.0
2006-12-21 14:10:00,45.29,45.38,45.28,45.36,12300.0,36.5146,36.5872,36.5066,36.5711,12300.0
2006-12-21 14:20:00,45.38,45.45,45.38,45.4,23700.0,36.5872,36.6436,36.5872,36.6033,23700.0
2006-12-21 14:30:00,45.39,45.46,45.39,45.43,26200.0,36.5953,36.6517,36.5953,36.6275,26200.0
2006-12-21 14:40:00,45.44,45.55,45.41,45.48,48200.0,36.6356,36.7242,36.6114,36.6678,48200.0
2006-12-21 14:50:00,45.48,45.52,45.48,45.51,23600.0,36.6678,36.7001,36.6678,36.692,23600.0
2006-12-21 15:00:00,45.51,45.53,45.47,45.5,28300.0,36.692,36.7081,36.6597,36.6839,28300.0
2006-12-21 15:10:00,45.5,45.54,45.44,45.45,10100.0,36.6839,36.7162,36.6356,36.6436,10100.0
2006-12-21 15:20:00,45.44,45.44,45.35,45.36,18500.0,36.6356,36.6356,36.563,36.5711,18500.0
2006-12-21 15:30:00,45.36,45.39,45.35,45.36,33700.0,36.5711,36.5953,36.563,36.5711,33700.0
2006-12-21 15:40:00,45.36,45.4,45.33,45.39,23200.0,36.5711,36.6033,36.5469,36.5953,23200.0
2006-12-21 15:50:00,45.38,45.39,45.38,45.38,16200.0,36.5872,36.5953,36.5872,36.5872,16200.0
2006-12-22 09:30:00,45.45,45.45,45.36,45.36,10600.0,36.6436,36.6436,36.5711,36.5711,10600.0
2006-12-22 09:40:00,45.35,45.41,45.3,45.31,16700.0,36.563,36.6114,36.5227,36.5308,16700.0
2006-12-22 09:50:00,45.31,45.32,45.25,45.25,8400.0,36.5308,36.5388,36.4824,36.4824,8400.0
2006-12-22 10:00:00,45.25,45.3,45.21,45.25,43900.0,36.4824,36.5227,36.4501,36.4824,43900.0
2006-12-22 10:10:00,45.19,45.2,45.05,45.09,5400.0,36.434,36.4421,36.3211,36.3534,5400.0
2006-12-22 10:20:00,45.09,45.15,45.08,45.13,8300.0,36.3534,36.4018,36.3453,36.3856,8300.0
2006-12-22 10:30:00,45.14,45.15,45.06,45.06,19900.0,36.3937,36.4018,36.3292,36.3292,19900.0
2006-12-22 10:40:00,45.08,45.09,45.03,45.03,5100.0,36.3453,36.3534,36.305,36.305,5100.0
2006-12-22 10:50:00,45.01,45.02,44.93,44.95,12600.0,36.2889,36.2969,36.2244,36.2405,12600.0
2006-12-22 11:00:00,44.96,45.04,44.91,45.04,11000.0,36.2486,36.3131,36.2083,36.3131,11000.0
2006-12-22 11:10:00,45.02,45.07,45.0,45.03,9400.0,36.2969,36.3373,36.2808,36.305,9400.0
2006-12-22 11:20:00,45.04,45.05,45.0,45.0,6600.0,36.3131,36.3211,36.2808,36.2808,6600.0
2006-12-22 11:30:00,45.0,45.12,44.99,45.12,8100.0,36.2808,36.3776,36.2728,36.3776,8100.0
2006-12-22 11:40:00,45.11,45.11,45.04,45.04,2100.0,36.3695,36.3695,36.3131,36.3131,2100.0
2006-12-22 11:50:00,45.05,45.06,45.05,45.05,4900.0,36.3211,36.3292,36.3211,36.3211,4900.0
2006-12-22 12:00:00,45.03,45.06,44.98,45.06,11600.0,36.305,36.3292,36.2647,36.3292,11600.0
2006-12-22 12:10:00,45.06,45.06,44.99,45.0,9500.0,36.3292,36.3292,36.2728,36.2808,9500.0
2006-12-22 12:20:00,45.01,45.04,45.0,45.03,4000.0,36.2889,36.3131,36.2808,36.305,4000.0
2006-12-22 12:30:00,45.02,45.03,45.01,45.03,3000.0,36.2969,36.305,36.2889,36.305,3000.0
2006-12-22 12:40:00,45.01,45.05,45.01,45.05,3100.0,36.2889,36.3211,36.2889,36.3211,3100.0
2006-12-22 12:50:00,45.05,45.05,45.02,45.05,4900.0,36.3211,36.3211,36.2969,36.3211,4900.0
2006-12-22 13:00:00,45.05,45.05,45.02,45.04,3300.0,36.3211,36.3211,36.2969,36.3131,3300.0
2006-12-22 13:10:00,45.04,45.15,45.04,45.15,6400.0,36.3131,36.4018,36.3131,36.4018,6400.0
2006-12-22 13:20:00,45.15,45.17,45.13,45.15,7600.0,36.4018,36.4179,36.3856,36.4018,7600.0
2006-12-22 13:30:00,45.15,45.16,45.11,45.13,7000.0,36.4018,36.4098,36.3695,36.3856,7000.0
2006-12-22 13:40:00,45.13,45.15,45.1,45.15,4000.0,36.3856,36.4018,36.3614,36.4018,4000.0
2006-12-22 13:50:00,45.15,45.17,45.13,45.15,6100.0,36.4018,36.4179,36.3856,36.4018,6100.0
2006-12-22 14:00:00,45.15,45.15,45.1,45.12,5700.0,36.4018,36.4018,36.3614,36.3776,5700.0
2006-12-22 14:10:00,45.12,45.12,45.09,45.09,4400.0,36.3776,36.3776,36.3534,36.3534,4400.0
2006-12-22 14:20:00,45.09,45.13,45.08,45.09,6100.0,36.3534,36.3856,36.3453,36.3534,6100.0
2006-12-22 14:30:00,45.08,45.08,45.01,45.03,13100.0,36.3453,36.3453,36.2889,36.305,13100.0
2006-12-22 14:40:00,45.01,45.02,44.98,45.0,7800.0,36.2889,36.2969,36.2647,36.2808,7800.0
2006-12-22 14:50:00,45.0,45.02,44.99,45.0,6200.0,36.2808,36.2969,36.2728,36.2808,6200.0
2006-12-22 15:00:00,45.0,45.07,44.99,45.05,13400.0,36.2808,36.3373,36.2728,36.3211,13400.0
2006-12-22 15:10:00,45.04,45.08,45.01,45.06,8600.0,36.3131,36.3453,36.2889,36.3292,8600.0
2006-12-22 15:20:00,45.07,45.09,45.06,45.09,8800.0,36.3373,36.3534,36.3292,36.3534,8800.0
2006-12-22 15:30:00,45.07,45.11,45.07,45.09,7800.0,36.3373,36.3695,36.3373,36.3534,7800.0
2006-12-22 15:40:00,45.08,45.1,45.02,45.02,14900.0,36.3453,36.3614,36.2969,36.2969,14900.0
2006-12-22 15:50:00,45.02,45.03,44.98,44.99,28300.0,36.2969,36.305,36.2647,36.2728,28300.0
2006-12-26 09:30:00,44.92,44.99,44.87,44.99,7700.0,36.2163,36.2728,36.176,36.2728,7700.0
2006-12-26 09:40:00,44.98,45.16,44.98,45.16,3200.0,36.2647,36.4098,36.2647,36.4098,3200.0
2006-12-26 09:50:00,45.17,45.32,45.16,45.16,28900.0,36.4179,36.5388,36.4098,36.4098,28900.0
2006-12-26 10:00:00,45.18,45.26,45.18,45.19,8300.0,36.4259,36.4904,36.4259,36.434,8300.0
2006-12-26 10:10:00,45.19,45.22,45.18,45.21,6300.0,36.434,36.4582,36.4259,36.4501,6300.0
2006-12-26 10:20:00,45.21,45.28,45.18,45.21,9200.0,36.4501,36.5066,36.4259,36.4501,9200.0
2006-12-26 10:30:00,45.22,45.22,45.18,45.18,5200.0,36.4582,36.4582,36.4259,36.4259,5200.0
2006-12-26 10:40:00,45.18,45.19,45.16,45.17,7800.0,36.4259,36.434,36.4098,36.4179,7800.0
2006-12-26 10:50:00,45.18,45.18,45.15,45.16,6300.0,36.4259,36.4259,36.4018,36.4098,6300.0
2006-12-26 11:00:00,45.16,45.2,45.15,45.17,24200.0,36.4098,36.4421,36.4018,36.4179,24200.0
2006-12-26 11:10:00,45.17,45.17,45.15,45.17,11800.0,36.4179,36.4179,36.4018,36.4179,11800.0
2006-12-26 11:20:00,45.17,45.17,45.11,45.13,5300.0,36.4179,36.4179,36.3695,36.3856,5300.0
2006-12-26 11:30:00,45.13,45.16,45.13,45.14,7100.0,36.3856,36.4098,36.3856,36.3937,7100.0
2006-12-26 11:40:00,45.14,45.2,45.13,45.2,9900.0,36.3937,36.4421,36.3856,36.4421,9900.0
2006-12-26 11:50:00,45.18,45.18,45.11,45.15,6700.0,36.4259,36.4259,36.3695,36.4018,6700.0
2006-12-26 12:00:00,45.14,45.15,45.12,45.13,1000.0,36.3937,36.4018,36.3776,36.3856,1000.0
2006-12-26 12:10:00,45.13,45.13,45.11,45.13,1900.0,36.3856,36.3856,36.3695,36.3856,1900.0
2006-12-26 12:20:00,45.12,45.13,45.12,45.13,3200.0,36.3776,36.3856,36.3776,36.3856,3200.0
2006-12-26 12:30:00,45.14,45.17,45.11,45.11,3000.0,36.3937,36.4179,36.3695,36.3695,3000.0
2006-12-26 12:40:00,45.11,45.11,45.11,45.11,900.0,36.3695,36.3695,36.3695,36.3695,900.0
2006-12-26 12:50:00,45.11,45.13,45.11,45.12,1300.0,36.3695,36.3856,36.3695,36.3776,1300.0
2006-12-26 13:00:00,45.12,45.13,45.09,45.12,3900.0,36.3776,36.3856,36.3534,36.3776,3900.0
2006-12-26 13:10:00,45.12,45.12,45.08,45.1,2300.0,36.3776,36.3776,36.3453,36.3614,2300.0
2006-12-26 13:20:00,45.11,45.11,45.08,45.1,2200.0,36.3695,36.3695,36.3453,36.3614,2200.0
2006-12-26 13:30:00,45.1,45.14,45.1,45.12,6300.0,36.3614,36.3937,36.3614,36.3776,6300.0
2006-12-26 13:40:00,45.12,45.2,45.12,45.19,4200.0,36.3776,36.4421,36.3776,36.434,4200.0
2006-12-26 13:50:00,45.2,45.2,45.15,45.15,9200.0,36.4421,36.4421,36.4018,36.4018,9200.0
2006-12-26 14:00:00,45.16,45.17,45.15,45.17,15000.0,36.4098,36.4179,36.4018,36.4179,15000.0
2006-12-26 14:10:00,45.18,45.19,45.13,45.15,16000.0,36.4259,36.434,36.3856,36.4018,16000.0
2006-12-26 14:20:00,45.16,45.16,45.13,45.13,3100.0,36.4098,36.4098,36.3856,36.3856,3100.0
2006-12-26 14:30:00,45.14,45.14,45.12,45.12,6000.0,36.3937,36.3937,36.3776,36.3776,6000.0
2006-12-26 14:40:00,45.12,45.13,45.11,45.13,5900.0,36.3776,36.3856,36.3695,36.3856,5900.0
2006-12-26 14:50:00,45.13,45.15,45.12,45.14,5300.0,36.3856,36.4018,36.3776,36.3937,5300.0
2006-12-26 15:00:00,45.15,45.15,45.12,45.12,6200.0,36.4018,36.4018,36.3776,36.3776,6200.0
2006-12-26 15:10:00,45.12,45.15,45.12,45.15,12800.0,36.3776,36.4018,36.3776,36.4018,12800.0
2006-12-26 15:20:00,45.15,45.17,45.13,45.14,11700.0,36.4018,36.4179,36.3856,36.3937,11700.0
2006-12-26 15:30:00,45.16,45.18,45.14,45.17,16400.0,36.4098,36.4259,36.3937,36.4179,16400.0
2006-12-26 15:40:00,45.17,45.18,45.15,45.17,22000.0,36.4179,36.4259,36.4018,36.4179,22000.0
2006-12-26 15:50:00,45.16,45.19,45.14,45.15,24100.0,36.4098,36.434,36.3937,36.4018,24100.0
2006-12-27 09:30:00,45.33,45.5,45.18,45.5,11200.0,36.5469,36.6839,36.4259,36.6839,11200.0
2006-12-27 09:40:00,45.51,45.52,45.42,45.44,10500.0,36.692,36.7001,36.6194,36.6356,10500.0
2006-12-27 09:50:00,45.44,45.45,45.41,45.41,5500.0,36.6356,36.6436,36.6114,36.6114,5500.0
2006-12-27 10:00:00,45.41,45.47,45.4,45.45,10300.0,36.6114,36.6597,36.6033,36.6436,10300.0
2006-12-27 10:10:00,45.45,45.45,45.4,45.41,2900.0,36.6436,36.6436,36.6033,36.6114,2900.0
2006-12-27 10:20:00,45.41,45.43,45.41,45.43,3900.0,36.6114,36.6275,36.6114,36.6275,3900.0
2006-12-27 10:30:00,45.42,45.42,45.32,45.32,5100.0,36.6194,36.6194,36.5388,36.5388,5100.0
2006-12-27 10:40:00,45.32,45.37,45.25,45.32,22800.0,36.5388,36.5791,36.4824,36.5388,22800.0
2006-12-27 10:50:00,45.32,45.32,45.29,45.31,3200.0,36.5388,36.5388,36.5146,36.5308,3200.0
2006-12-27 11:00:00,45.31,45.33,45.3,45.31,2800.0,36.5308,36.5469,36.5227,36.5308,2800.0
2006-12-27 11:10:00,45.33,45.36,45.31,45.36,2800.0,36.5469,36.5711,36.5308,36.5711,2800.0
2006-12-27 11:20:00,45.36,45.36,45.35,45.36,2300.0,36.5711,36.5711,36.563,36.5711,2300.0
2006-12-27 11:30:00,45.36,45.4,45.3,45.34,17000.0,36.5711,36.6033,36.5227,36.5549,17000.0
2006-12-27 11:40:00,45.34,45.35,45.26,45.27,10300.0,36.5549,36.563,36.4904,36.4985,10300.0
2006-12-27 11:50:00,45.25,45.26,45.24,45.25,5600.0,36.4824,36.4904,36.4743,36.4824,5600.0
2006-12-27 12:00:00,45.25,45.26,45.24,45.24,5000.0,36.4824,36.4904,36.4743,36.4743,5000.0
2006-12-27 12:10:00,45.24,45.24,45.2,45.21,3000.0,36.4743,36.4743,36.4421,36.4501,3000.0
2006-12-27 12:20:00,45.21,45.21,45.15,45.15,4600.0,36.4501,36.4501,36.4018,36.4018,4600.0
2006-12-27 12:30:00,45.17,45.19,45.17,45.19,2600.0,36.4179,36.434,36.4179,36.434,2600.0
2006-12-27 12:40:00,45.19,45.23,45.18,45.2,3100.0,36.434,36.4663,36.4259,36.4421,3100.0
2006-12-27 12:50:00,45.21,45.23,45.17,45.17,5100.0,36.4501,36.4663,36.4179,36.4179,5100.0
2006-12-27 13:00:00,45.18,45.2,45.17,45.19,8300.0,36.4259,36.4421,36.4179,36.434,8300.0
2006-12-27 13:10:00,45.18,45.2,45.18,45.19,5200.0,36.4259,36.4421,36.4259,36.434,5200.0
2006-12-27 13:20:00,45.2,45.21,45.17,45.17,3700.0,36.4421,36.4501,36.4179,36.4179,3700.0
2006-12-27 13:30:00,45.17,45.17,45.14,45.15,7000.0,36.4179,36.4179,36.3937,36.4018,7000.0
2006-12-27 13:40:00,45.15,45.17,45.15,45.16,3800.0,36.4018,36.4179,36.4018,36.4098,3800.0
2006-12-27 13:50:00,45.16,45.16,45.13,45.16,7100.0,36.4098,36.4098,36.3856,36.4098,7100.0
2006-12-27 14:00:00,45.18,45.2,45.16,45.16,4600.0,36.4259,36.4421,36.4098,36.4098,4600.0
2006-12-27 14:10:00,45.16,45.2,45.15,45.17,13800.0,36.4098,36.4421,36.4018,36.4179,13800.0
2006-12-27 14:20:00,45.17,45.18,45.17,45.18,2600.0,36.4179,36.4259,36.4179,36.4259,2600.0
2006-12-27 14:30:00,45.18,45.2,45.16,45.17,8700.0,36.4259,36.4421,36.4098,36.4179,8700.0
2006-12-27 14:40:00,45.17,45.19,45.15,45.15,11800.0,36.4179,36.434,36.4018,36.4018,11800.0
2006-12-27 14:50:00,45.14,45.14,45.11,45.14,13000.0,36.3937,36.3937,36.3695,36.3937,13000.0
2006-12-27 15:00:00,45.15,45.2,45.14,45.15,22900.0,36.4018,36.4421,36.3937,36.4018,22900.0
2006-12-27 15:10:00,45.14,45.17,45.14,45.15,4900.0,36.3937,36.4179,36.3937,36.4018,4900.0
2006-12-27 15:20:00,45.15,45.22,45.12,45.13,12600.0,36.4018,36.4582,36.3776,36.3856,12600.0
2006-12-27 15:30:00,45.13,45.22,45.12,45.2,12700.0,36.3856,36.4582,36.3776,36.4421,12700.0
2006-12-27 15:40:00,45.21,45.29,45.19,45.25,19200.0,36.4501,36.5146,36.434,36.4824,19200.0
2006-12-27 15:50:00,45.25,45.31,45.22,45.29,28100.0,36.4824,36.5308,36.4582,36.5146,28100.0
2006-12-28 09:30:00,45.33,45.53,45.26,45.52,9000.0,36.5469,36.7081,36.4904,36.7001,9000.0
2006-12-28 09:40:00,45.51,45.59,45.51,45.52,9200.0,36.692,36.7565,36.692,36.7001,9200.0
2006-12-28 09:50:00,45.53,45.61,45.47,45.52,8200.0,36.7081,36.7726,36.6597,36.7001,8200.0
2006-12-28 10:00:00,45.54,45.73,45.53,45.7,14000.0,36.7162,36.8694,36.7081,36.8452,14000.0
2006-12-28 10:10:00,45.68,45.7,45.57,45.57,19100.0,36.8291,36.8452,36.7404,36.7404,19100.0
2006-12-28 10:20:00,45.58,45.58,45.51,45.51,3600.0,36.7484,36.7484,36.692,36.692,3600.0
2006-12-28 10:30:00,45.52,45.59,45.47,45.49,16500.0,36.7001,36.7565,36.6597,36.6759,16500.0
2006-12-28 10:40:00,45.51,45.52,45.44,45.44,8300.0,36.692,36.7001,36.6356,36.6356,8300.0
2006-12-28 10:50:00,45.5,45.56,45.5,45.56,8200.0,36.6839,36.7323,36.6839,36.7323,8200.0
2006-12-28 11:00:00,45.55,45.55,45.48,45.49,8400.0,36.7242,36.7242,36.6678,36.6759,8400.0
2006-12-28 11:10:00,45.49,45.5,45.48,45.5,12400.0,36.6759,36.6839,36.6678,36.6839,12400.0
2006-12-28 11:20:00,45.5,45.5,45.49,45.5,4900.0,36.6839,36.6839,36.6759,36.6839,4900.0
2006-12-28 11:30:00,45.49,45.5,45.49,45.49,6500.0,36.6759,36.6839,36.6759,36.6759,6500.0
2006-12-28 11:40:00,45.49,45.49,45.42,45.42,2400.0,36.6759,36.6759,36.6194,36.6194,2400.0
2006-12-28 11:50:00,45.4,45.43,45.4,45.43,5300.0,36.6033,36.6275,36.6033,36.6275,5300.0
2006-12-28 12:00:00,45.43,45.43,45.41,45.42,2800.0,36.6275,36.6275,36.6114,36.6194,2800.0
2006-12-28 12:10:00,45.42,45.45,45.38,45.45,6800.0,36.6194,36.6436,36.5872,36.6436,6800.0
2006-12-28 12:20:00,45.42,45.42,45.34,45.37,6900.0,36.6194,36.6194,36.5549,36.5791,6900.0
2006-12-28 12:30:00,45.38,45.44,45.38,45.44,3300.0,36.5872,36.6356,36.5872,36.6356,3300.0
2006-12-28 12:40:00,45.43,45.44,45.35,45.35,3500.0,36.6275,36.6356,36.563,36.563,3500.0
2006-12-28 12:50:00,45.35,45.38,45.34,45.34,3200.0,36.563,36.5872,36.5549,36.5549,3200.0
2006-12-28 13:00:00,45.33,45.38,45.32,45.38,3500.0,36.5469,36.5872,36.5388,36.5872,3500.0
2006-12-28 13:10:00,45.38,45.38,45.36,45.36,3100.0,36.5872,36.5872,36.5711,36.5711,3100.0
2006-12-28 13:20:00,45.35,45.37,45.35,45.36,3700.0,36.563,36.5791,36.563,36.5711,3700.0
2006-12-28 13:30:00,45.36,45.39,45.36,45.39,5300.0,36.5711,36.5953,36.5711,36.5953,5300.0
2006-12-28 13:40:00,45.37,45.41,45.37,45.39,5600.0,36.5791,36.6114,36.5791,36.5953,5600.0
2006-12-28 13:50:00,45.38,45.38,45.35,45.37,2200.0,36.5872,36.5872,36.563,36.5791,2200.0
2006-12-28 14:00:00,45.37,45.39,45.37,45.37,2900.0,36.5791,36.5953,36.5791,36.5791,2900.0
2006-12-28 14:10:00,45.38,45.49,45.38,45.49,9900.0,36.5872,36.6759,36.5872,36.6759,9900.0
2006-12-28 14:20:00,45.48,45.49,45.42,45.42,4200.0,36.6678,36.6759,36.6194,36.6194,4200.0
2006-12-28 14:30:00,45.43,45.46,45.43,45.45,5100.0,36.6275,36.6517,36.6275,36.6436,5100.0
2006-12-28 14:40:00,45.46,45.49,45.45,45.48,5800.0,36.6517,36.6759,36.6436,36.6678,5800.0
2006-12-28 14:50:00,45.48,45.5,45.48,45.49,3900.0,36.6678,36.6839,36.6678,36.6759,3900.0
2006-12-28 15:00:00,45.5,45.5,45.43,45.46,11200.0,36.6839,36.6839,36.6275,36.6517,11200.0
2006-12-28 15:10:00,45.47,45.49,45.44,45.44,11900.0,36.6597,36.6759,36.6356,36.6356,11900.0
2006-12-28 15:20:00,45.45,45.45,45.38,45.39,5400.0,36.6436,36.6436,36.5872,36.5953,5400.0
2006-12-28 15:30:00,45.38,45.38,45.35,45.35,5000.0,36.5872,36.5872,36.563,36.563,5000.0
2006-12-28 15:40:00,45.35,45.38,45.35,45.36,9100.0,36.563,36.5872,36.563,36.5711,9100.0
2006-12-28 15:50:00,45.34,45.34,45.3,45.3,12000.0,36.5549,36.5549,36.5227,36.5227,12000.0
2006-12-29 09:30:00,45.31,45.41,45.25,45.35,30000.0,36.5308,36.6114,36.4824,36.563,30000.0
2006-12-29 09:40:00,45.36,45.41,45.34,45.39,5800.0,36.5711,36.6114,36.5549,36.5953,5800.0
2006-12-29 09:50:00,45.4,45.42,45.33,45.36,5200.0,36.6033,36.6194,36.5469,36.5711,5200.0
2006-12-29 10:00:00,45.4,45.41,45.35,45.38,2800.0,36.6033,36.6114,36.563,36.5872,2800.0
2006-12-29 10:10:00,45.4,45.41,45.35,45.36,2800.0,36.6033,36.6114,36.563,36.5711,2800.0
2006-12-29 10:20:00,45.37,45.37,45.35,45.36,3000.0,36.5791,36.5791,36.563,36.5711,3000.0
2006-12-29 10:30:00,45.36,45.38,45.34,45.34,6600.0,36.5711,36.5872,36.5549,36.5549,6600.0
2006-12-29 10:40:00,45.35,45.35,45.3,45.3,4500.0,36.563,36.563,36.5227,36.5227,4500.0
2006-12-29 10:50:00,45.31,45.34,45.3,45.33,4500.0,36.5308,36.5549,36.5227,36.5469,4500.0
2006-12-29 11:00:00,45.34,45.4,45.33,45.39,11600.0,36.5549,36.6033,36.5469,36.5953,11600.0
2006-12-29 11:10:00,45.4,45.41,45.37,45.41,6000.0,36.6033,36.6114,36.5791,36.6114,6000.0
2006-12-29 11:20:00,45.41,45.44,45.41,45.42,4300.0,36.6114,36.6356,36.6114,36.6194,4300.0
2006-12-29 11:30:00,45.43,45.48,45.43,45.46,9900.0,36.6275,36.6678,36.6275,36.6517,9900.0
2006-12-29 11:40:00,45.48,45.48,45.43,45.47,5500.0,36.6678,36.6678,36.6275,36.6597,5500.0
2006-12-29 11:50:00,45.48,45.48,45.45,45.47,2400.0,36.6678,36.6678,36.6436,36.6597,2400.0
2006-12-29 12:00:00,45.47,45.48,45.46,45.46,4000.0,36.6597,36.6678,36.6517,36.6517,4000.0
2006-12-29 12:10:00,45.47,45.47,45.46,45.47,2500.0,36.6597,36.6597,36.6517,36.6597,2500.0
2006-12-29 12:20:00,45.48,45.49,45.43,45.45,15200.0,36.6678,36.6759,36.6275,36.6436,15200.0
2006-12-29 12:30:00,45.47,45.47,45.43,45.43,4600.0,36.6597,36.6597,36.6275,36.6275,4600.0
2006-12-29 12:40:00,45.44,45.45,45.41,45.41,2900.0,36.6356,36.6436,36.6114,36.6114,2900.0
2006-12-29 12:50:00,45.42,45.45,45.41,45.45,2100.0,36.6194,36.6436,36.6114,36.6436,2100.0
2006-12-29 13:00:00,45.45,45.45,45.4,45.42,7900.0,36.6436,36.6436,36.6033,36.6194,7900.0
2006-12-29 13:10:00,45.42,45.44,45.38,45.38,5400.0,36.6194,36.6356,36.5872,36.5872,5400.0
2006-12-29 13:20:00,45.39,45.39,45.34,45.35,2800.0,36.5953,36.5953,36.5549,36.563,2800.0
2006-12-29 13:30:00,45.36,45.36,45.34,45.35,3500.0,36.5711,36.5711,36.5549,36.563,3500.0
2006-12-29 13:40:00,45.36,45.42,45.36,45.42,4700.0,36.5711,36.6194,36.5711,36.6194,4700.0
2006-12-29 13:50:00,45.42,45.43,45.42,45.43,1700.0,36.6194,36.6275,36.6194,36.6275,1700.0
2006-12-29 14:00:00,45.43,45.43,45.39,45.4,3600.0,36.6275,36.6275,36.5953,36.6033,3600.0
2006-12-29 14:10:00,45.4,45.4,45.37,45.37,3800.0,36.6033,36.6033,36.5791,36.5791,3800.0
2006-12-29 14:20:00,45.37,45.37,45.32,45.33,5100.0,36.5791,36.5791,36.5388,36.5469,5100.0
2006-12-29 14:30:00,45.32,45.35,45.31,45.33,8800.0,36.5388,36.563,36.5308,36.5469,8800.0
2006-12-29 14:40:00,45.33,45.33,45.31,45.31,5700.0,36.5469,36.5469,36.5308,36.5308,5700.0
2006-12-29 14:50:00,45.33,45.33,45.32,45.33,7500.0,36.5469,36.5469,36.5388,36.5469,7500.0
2006-12-29 15:00:00,45.33,45.36,45.3,45.34,8400.0,36.5469,36.5711,36.5227,36.5549,8400.0
2006-12-29 15:10:00,45.33,45.34,45.3,45.31,7300.0,36.5469,36.5549,36.5227,36.5308,7300.0
2006-12-29 15:20:00,45.32,45.32,45.08,45.15,16300.0,36.5388,36.5388,36.3453,36.4018,16300.0
2006-12-29 15:30:00,45.15,45.23,45.14,45.17,11800.0,36.4018,36.4663,36.3937,36.4179,11800.0
2006-12-29 15:40:00,45.17,45.23,45.17,45.22,14000.0,36.4179,36.4663,36.4179,36.4582,14000.0
2006-12-29 15:50:00,45.22,45.28,45.14,45.14,29100.0,36.4582,36.5066,36.3937,36.3937,29100.0
2007-01-03 09:30:00,45.2,45.37,45.2,45.36,400.0,36.4421,36.5791,36.4421,36.5711,400.0
2007-01-03 09:40:00,44.47,44.85,44.45,44.84,66800.0,35.8535,36.1599,35.8374,36.1518,66800.0
2007-01-03 09:50:00,44.83,44.9,44.74,44.77,16500.0,36.1438,36.2002,36.0712,36.0954,16500.0
2007-01-03 10:00:00,44.78,44.95,44.75,44.95,22700.0,36.1034,36.2405,36.0793,36.2405,22700.0
2007-01-03 10:10:00,44.95,45.01,44.85,44.99,32100.0,36.2405,36.2889,36.1599,36.2728,32100.0
2007-01-03 10:20:00,44.99,45.21,44.98,45.13,17300.0,36.2728,36.4501,36.2647,36.3856,17300.0
2007-01-03 10:30:00,45.14,45.2,45.08,45.09,13000.0,36.3937,36.4421,36.3453,36.3534,13000.0
2007-01-03 10:40:00,45.1,45.11,45.05,45.07,13600.0,36.3614,36.3695,36.3211,36.3373,13600.0
2007-01-03 10:50:00,45.07,45.07,45.04,45.04,21000.0,36.3373,36.3373,36.3131,36.3131,21000.0
2007-01-03 11:00:00,45.03,45.04,45.02,45.04,9100.0,36.305,36.3131,36.2969,36.3131,9100.0
2007-01-03 11:10:00,45.03,45.04,44.99,45.01,18800.0,36.305,36.3131,36.2728,36.2889,18800.0
2007-01-03 11:20:00,44.99,45.0,44.97,44.98,10100.0,36.2728,36.2808,36.2566,36.2647,10100.0
2007-01-03 11:30:00,44.97,44.98,44.91,44.95,22600.0,36.2566,36.2647,36.2083,36.2405,22600.0
2007-01-03 11:40:00,44.96,44.96,44.88,44.92,21700.0,36.2486,36.2486,36.1841,36.2163,21700.0
2007-01-03 11:50:00,44.91,44.95,44.89,44.89,22000.0,36.2083,36.2405,36.1921,36.1921,22000.0
2007-01-03 12:00:00,44.91,44.94,44.88,44.9,17900.0,36.2083,36.2324,36.1841,36.2002,17900.0
2007-01-03 12:10:00,44.9,44.98,44.9,44.96,20600.0,36.2002,36.2647,36.2002,36.2486,20600.0
2007-01-03 12:20:00,44.96,45.01,44.93,44.97,19000.0,36.2486,36.2889,36.2244,36.2566,19000.0
2007-01-03 12:30:00,44.98,44.98,44.91,44.93,6500.0,36.2647,36.2647,36.2083,36.2244,6500.0
2007-01-03 12:40:00,44.92,44.98,44.92,44.97,8700.0,36.2163,36.2647,36.2163,36.2566,8700.0
2007-01-03 12:50:00,44.98,45.0,44.98,44.99,19600.0,36.2647,36.2808,36.2647,36.2728,19600.0
2007-01-03 13:00:00,45.0,45.04,44.99,45.03,21100.0,36.2808,36.3131,36.2728,36.305,21100.0
2007-01-03 13:10:00,45.03,45.06,45.02,45.03,5500.0,36.305,36.3292,36.2969,36.305,5500.0
2007-01-03 13:20:00,45.03,45.06,44.97,45.02,13100.0,36.305,36.3292,36.2566,36.2969,13100.0
2007-01-03 13:30:00,45.01,45.05,44.94,44.97,19800.0,36.2889,36.3211,36.2324,36.2566,19800.0
2007-01-03 13:40:00,44.96,44.98,44.93,44.94,7600.0,36.2486,36.2647,36.2244,36.2324,7600.0
2007-01-03 13:50:00,44.97,45.0,44.96,45.0,7100.0,36.2566,36.2808,36.2486,36.2808,7100.0
2007-01-03 14:00:00,44.99,45.0,44.86,44.9,21000.0,36.2728,36.2808,36.1679,36.2002,21000.0
2007-01-03 14:10:00,44.91,44.91,44.79,44.82,26200.0,36.2083,36.2083,36.1115,36.1357,26200.0
2007-01-03 14:20:00,44.82,44.82,44.7,44.7,32600.0,36.1357,36.1357,36.0389,36.0389,32600.0
2007-01-03 14:30:00,44.71,44.71,44.66,44.67,16700.0,36.047,36.047,36.0067,36.0148,16700.0
2007-01-03 14:40:00,44.67,44.68,44.47,44.49,41300.0,36.0148,36.0228,35.8535,35.8696,41300.0
2007-01-03 14:50:00,44.5,44.53,44.28,44.38,46200.0,35.8777,35.9019,35.7003,35.7809,46200.0
2007-01-03 15:00:00,44.38,44.52,44.36,44.51,23800.0,35.7809,35.8938,35.7648,35.8858,23800.0
2007-01-03 15:10:00,44.51,44.52,44.43,44.43,21800.0,35.8858,35.8938,35.8213,35.8213,21800.0
2007-01-03 15:20:00,44.42,44.58,44.4,44.52,33200.0,35.8132,35.9422,35.7971,35.8938,33200.0
2007-01-03 15:30:00,44.51,44.53,44.49,44.5,16600.0,35.8858,35.9019,35.8696,35.8777,16600.0
2007-01-03 15:40:00,44.5,44.54,44.44,44.44,128400.0,35.8777,35.9099,35.8293,35.8293,128400.0
2007-01-03 15:50:00,44.45,44.5,44.43,44.49,72600.0,35.8374,35.8777,35.8213,35.8696,72600.0
2007-01-04 09:30:00,44.4,44.47,44.32,44.4,22300.0,35.7971,35.8535,35.7326,35.7971,22300.0
2007-01-04 09:40:00,44.4,44.44,44.33,44.39,25800.0,35.7971,35.8293,35.7406,35.789,25800.0
2007-01-04 09:50:00,44.39,44.4,44.25,44.34,26400.0,35.789,35.7971,35.6761,35.7487,26400.0
2007-01-04 10:00:00,44.33,44.34,44.17,44.24,35700.0,35.7406,35.7487,35.6116,35.6681,35700.0
2007-01-04 10:10:00,44.23,44.25,44.13,44.13,26300.0,35.66,35.6761,35.5794,35.5794,26300.0
2007-01-04 10:20:00,44.13,44.13,43.74,43.77,78000.0,35.5794,35.5794,35.265,35.2891,78000.0
2007-01-04 10:30:00,43.77,44.08,43.76,44.07,56900.0,35.2891,35.5391,35.2811,35.531,56900.0
2007-01-04 10:40:00,44.08,44.25,44.04,44.18,34300.0,35.5391,35.6761,35.5068,35.6197,34300.0
2007-01-04 10:50:00,44.19,44.25,44.17,44.2,31500.0,35.6278,35.6761,35.6116,35.6358,31500.0
2007-01-04 11:00:00,44.21,44.22,44.19,44.22,17900.0,35.6439,35.6519,35.6278,35.6519,17900.0
2007-01-04 11:10:00,44.22,44.22,44.03,44.03,40000.0,35.6519,35.6519,35.4988,35.4988,40000.0
2007-01-04 11:20:00,44.06,44.07,43.93,43.94,15600.0,35.523,35.531,35.4181,35.4262,15600.0
2007-01-04 11:30:00,43.92,43.95,43.86,43.9,44400.0,35.4101,35.4343,35.3617,35.394,44400.0
2007-01-04 11:40:00,43.91,44.04,43.91,43.96,26400.0,35.402,35.5068,35.402,35.4423,26400.0
2007-01-04 11:50:00,43.96,43.98,43.89,43.91,21600.0,35.4423,35.4585,35.3859,35.402,21600.0
2007-01-04 12:00:00,43.91,44.03,43.91,43.99,16500.0,35.402,35.4988,35.402,35.4665,16500.0
2007-01-04 12:10:00,43.98,43.98,43.95,43.98,16400.0,35.4585,35.4585,35.4343,35.4585,16400.0
2007-01-04 12:20:00,43.98,44.0,43.97,43.98,21500.0,35.4585,35.4746,35.4504,35.4585,21500.0
2007-01-04 12:30:00,43.98,44.02,43.95,43.95,17300.0,35.4585,35.4907,35.4343,35.4343,17300.0
2007-01-04 12:40:00,43.95,44.01,43.91,43.94,17300.0,35.4343,35.4826,35.402,35.4262,17300.0
2007-01-04 12:50:00,43.94,43.97,43.91,43.96,19500.0,35.4262,35.4504,35.402,35.4423,19500.0
2007-01-04 13:00:00,43.95,43.97,43.92,43.96,21200.0,35.4343,35.4504,35.4101,35.4423,21200.0
2007-01-04 13:10:00,43.95,43.96,43.83,43.86,16500.0,35.4343,35.4423,35.3375,35.3617,16500.0
2007-01-04 13:20:00,43.85,43.86,43.75,43.86,32200.0,35.3536,35.3617,35.273,35.3617,32200.0
2007-01-04 13:30:00,43.88,43.94,43.84,43.92,44100.0,35.3778,35.4262,35.3456,35.4101,44100.0
2007-01-04 13:40:00,43.91,43.93,43.87,43.87,20500.0,35.402,35.4181,35.3698,35.3698,20500.0
2007-01-04 13:50:00,43.86,43.9,43.85,43.9,17400.0,35.3617,35.394,35.3536,35.394,17400.0
2007-01-04 14:00:00,43.9,43.92,43.86,43.87,31000.0,35.394,35.4101,35.3617,35.3698,31000.0
2007-01-04 14:10:00,43.87,43.95,43.87,43.9,23000.0,35.3698,35.4343,35.3698,35.394,23000.0
2007-01-04 14:20:00,43.89,43.95,43.87,43.95,18200.0,35.3859,35.4343,35.3698,35.4343,18200.0
2007-01-04 14:30:00,43.94,43.98,43.89,43.96,23000.0,35.4262,35.4585,35.3859,35.4423,23000.0
2007-01-04 14:40:00,43.95,44.0,43.92,44.0,20100.0,35.4343,35.4746,35.4101,35.4746,20100.0
2007-01-04 14:50:00,43.99,44.03,43.96,43.97,52300.0,35.4665,35.4988,35.4423,35.4504,52300.0
2007-01-04 15:00:00,43.96,43.99,43.95,43.98,34400.0,35.4423,35.4665,35.4343,35.4585,34400.0
2007-01-04 15:10:00,43.98,43.99,43.96,43.97,28000.0,35.4585,35.4665,35.4423,35.4504,28000.0
2007-01-04 15:20:00,43.97,43.99,43.96,43.98,18900.0,35.4504,35.4665,35.4423,35.4585,18900.0
2007-01-04 15:30:00,43.98,43.99,43.94,43.98,24700.0,35.4585,35.4665,35.4262,35.4585,24700.0
2007-01-04 15:40:00,43.98,44.0,43.97,43.98,21300.0,35.4585,35.4746,35.4504,35.4585,21300.0
2007-01-04 15:50:00,43.97,43.97,43.89,43.93,39300.0,35.4504,35.4504,35.3859,35.4181,39300.0
2007-01-05 09:30:00,43.95,43.95,43.76,43.87,28300.0,35.4343,35.4343,35.2811,35.3698,28300.0
2007-01-05 09:40:00,43.87,43.94,43.84,43.93,22900.0,35.3698,35.4262,35.3456,35.4181,22900.0
2007-01-05 09:50:00,43.92,43.92,43.8,43.85,18600.0,35.4101,35.4101,35.3133,35.3536,18600.0
2007-01-05 10:00:00,43.85,43.94,43.82,43.93,19600.0,35.3536,35.4262,35.3295,35.4181,19600.0
2007-01-05 10:10:00,43.94,43.94,43.9,43.92,20600.0,35.4262,35.4262,35.394,35.4101,20600.0
2007-01-05 10:20:00,43.91,43.93,43.76,43.91,44600.0,35.402,35.4181,35.2811,35.402,44600.0
2007-01-05 10:30:00,43.88,43.93,43.83,43.91,30900.0,35.3778,35.4181,35.3375,35.402,30900.0
2007-01-05 10:40:00,43.91,44.0,43.9,43.93,66500.0,35.402,35.4746,35.394,35.4181,66500.0
2007-01-05 10:50:00,43.94,43.94,43.92,43.93,19700.0,35.4262,35.4262,35.4101,35.4181,19700.0
2007-01-05 11:00:00,43.92,43.94,43.86,43.9,34600.0,35.4101,35.4262,35.3617,35.394,34600.0
2007-01-05 11:10:00,43.87,43.89,43.86,43.88,9200.0,35.3698,35.3859,35.3617,35.3778,9200.0
2007-01-05 11:20:00,43.88,44.0,43.88,43.92,36100.0,35.3778,35.4746,35.3778,35.4101,36100.0
2007-01-05 11:30:00,43.92,43.92,43.87,43.88,19500.0,35.4101,35.4101,35.3698,35.3778,19500.0
2007-01-05 11:40:00,43.88,43.98,43.88,43.97,28500.0,35.3778,35.4585,35.3778,35.4504,28500.0
2007-01-05 11:50:00,43.96,44.05,43.93,44.04,94200.0,35.4423,35.5149,35.4181,35.5068,94200.0
2007-01-05 12:00:00,44.03,44.22,44.03,44.17,25600.0,35.4988,35.6519,35.4988,35.6116,25600.0
2007-01-05 12:10:00,44.17,44.2,43.98,44.01,88500.0,35.6116,35.6358,35.4585,35.4826,88500.0
2007-01-05 12:20:00,44.01,44.1,44.0,44.08,23000.0,35.4826,35.5552,35.4746,35.5391,23000.0
2007-01-05 12:30:00,44.09,44.14,43.99,44.14,50900.0,35.5471,35.5874,35.4665,35.5874,50900.0
2007-01-05 12:40:00,44.14,44.15,44.05,44.06,25100.0,35.5874,35.5955,35.5149,35.523,25100.0
2007-01-05 12:50:00,44.06,44.11,44.06,44.08,21500.0,35.523,35.5633,35.523,35.5391,21500.0
2007-01-05 13:00:00,44.07,44.08,44.02,44.06,18000.0,35.531,35.5391,35.4907,35.523,18000.0
2007-01-05 13:10:00,44.06,44.09,44.06,44.09,8800.0,35.523,35.5471,35.523,35.5471,8800.0
2007-01-05 13:20:00,44.09,44.11,44.05,44.06,14900.0,35.5471,35.5633,35.5149,35.523,14900.0
2007-01-05 13:30:00,44.06,44.07,44.0,44.02,20800.0,35.523,35.531,35.4746,35.4907,20800.0
2007-01-05 13:40:00,44.02,44.03,43.99,44.0,54200.0,35.4907,35.4988,35.4665,35.4746,54200.0
2007-01-05 13:50:00,44.0,44.01,43.99,44.01,25200.0,35.4746,35.4826,35.4665,35.4826,25200.0
2007-01-05 14:00:00,44.01,44.03,43.98,44.0,24700.0,35.4826,35.4988,35.4585,35.4746,24700.0
2007-01-05 14:10:00,44.0,44.02,43.99,44.0,13100.0,35.4746,35.4907,35.4665,35.4746,13100.0
2007-01-05 14:20:00,44.0,44.01,43.99,44.01,31200.0,35.4746,35.4826,35.4665,35.4826,31200.0
2007-01-05 14:30:00,44.0,44.02,43.99,44.01,17400.0,35.4746,35.4907,35.4665,35.4826,17400.0
2007-01-05 14:40:00,44.02,44.02,43.91,43.94,25000.0,35.4907,35.4907,35.402,35.4262,25000.0
2007-01-05 14:50:00,43.94,43.98,43.92,43.93,24700.0,35.4262,35.4585,35.4101,35.4181,24700.0
2007-01-05 15:00:00,43.93,44.0,43.89,43.97,54000.0,35.4181,35.4746,35.3859,35.4504,54000.0
2007-01-05 15:10:00,43.97,43.98,43.89,43.93,25800.0,35.4504,35.4585,35.3859,35.4181,25800.0
2007-01-05 15:20:00,43.94,43.96,43.93,43.94,58700.0,35.4262,35.4423,35.4181,35.4262,58700.0
2007-01-05 15:30:00,43.95,43.96,43.89,43.9,49700.0,35.4343,35.4423,35.3859,35.394,49700.0
2007-01-05 15:40:00,43.9,43.98,43.89,43.91,66600.0,35.394,35.4585,35.3859,35.402,66600.0
2007-01-05 15:50:00,43.92,44.0,43.91,43.95,46400.0,35.4101,35.4746,35.402,35.4343,46400.0
2007-01-08 09:30:00,43.84,43.89,43.54,43.56,126700.0,35.3456,35.3859,35.1037,35.1198,126700.0
2007-01-08 09:40:00,43.58,43.92,43.58,43.85,24500.0,35.136,35.4101,35.136,35.3536,24500.0
2007-01-08 09:50:00,43.84,43.84,43.67,43.72,17200.0,35.3456,35.3456,35.2085,35.2488,17200.0
2007-01-08 10:00:00,43.72,43.82,43.72,43.8,12400.0,35.2488,35.3295,35.2488,35.3133,12400.0
2007-01-08 10:10:00,43.8,43.84,43.78,43.8,19900.0,35.3133,35.3456,35.2972,35.3133,19900.0
2007-01-08 10:20:00,43.8,43.84,43.8,43.82,15700.0,35.3133,35.3456,35.3133,35.3295,15700.0
2007-01-08 10:30:00,43.82,43.87,43.75,43.79,22600.0,35.3295,35.3698,35.273,35.3053,22600.0
2007-01-08 10:40:00,43.78,43.87,43.78,43.84,25500.0,35.2972,35.3698,35.2972,35.3456,25500.0
2007-01-08 10:50:00,43.83,43.86,43.7,43.7,18900.0,35.3375,35.3617,35.2327,35.2327,18900.0
2007-01-08 11:00:00,43.7,43.82,43.7,43.82,18800.0,35.2327,35.3295,35.2327,35.3295,18800.0
2007-01-08 11:10:00,43.83,43.92,43.83,43.92,12400.0,35.3375,35.4101,35.3375,35.4101,12400.0
2007-01-08 11:20:00,43.93,43.99,43.93,43.94,16800.0,35.4181,35.4665,35.4181,35.4262,16800.0
2007-01-08 11:30:00,43.94,43.96,43.89,43.93,20800.0,35.4262,35.4423,35.3859,35.4181,20800.0
2007-01-08 11:40:00,43.93,43.99,43.89,43.95,28000.0,35.4181,35.4665,35.3859,35.4343,28000.0
2007-01-08 11:50:00,43.96,43.97,43.91,43.91,10800.0,35.4423,35.4504,35.402,35.402,10800.0
2007-01-08 12:00:00,43.9,43.92,43.85,43.88,18700.0,35.394,35.4101,35.3536,35.3778,18700.0
2007-01-08 12:10:00,43.88,43.9,43.84,43.87,19200.0,35.3778,35.394,35.3456,35.3698,19200.0
2007-01-08 12:20:00,43.87,43.88,43.8,43.81,29600.0,35.3698,35.3778,35.3133,35.3214,29600.0
2007-01-08 12:30:00,43.81,43.85,43.8,43.83,17200.0,35.3214,35.3536,35.3133,35.3375,17200.0
2007-01-08 12:40:00,43.83,43.9,43.83,43.87,13600.0,35.3375,35.394,35.3375,35.3698,13600.0
2007-01-08 12:50:00,43.86,43.9,43.83,43.86,33600.0,35.3617,35.394,35.3375,35.3617,33600.0
2007-01-08 13:00:00,43.85,43.86,43.77,43.78,11500.0,35.3536,35.3617,35.2891,35.2972,11500.0
2007-01-08 13:10:00,43.8,43.83,43.78,43.82,11200.0,35.3133,35.3375,35.2972,35.3295,11200.0
2007-01-08 13:20:00,43.81,43.87,43.8,43.84,20400.0,35.3214,35.3698,35.3133,35.3456,20400.0
2007-01-08 13:30:00,43.84,43.88,43.81,43.83,24000.0,35.3456,35.3778,35.3214,35.3375,24000.0
2007-01-08 13:40:00,43.83,43.95,43.83,43.91,24200.0,35.3375,35.4343,35.3375,35.402,24200.0
2007-01-08 13:50:00,43.92,43.92,43.86,43.89,16400.0,35.4101,35.4101,35.3617,35.3859,16400.0
2007-01-08 14:00:00,43.89,43.89,43.84,43.87,21400.0,35.3859,35.3859,35.3456,35.3698,21400.0
2007-01-08 14:10:00,43.86,43.92,43.86,43.89,19000.0,35.3617,35.4101,35.3617,35.3859,19000.0
2007-01-08 14:20:00,43.87,43.9,43.84,43.85,18700.0,35.3698,35.394,35.3456,35.3536,18700.0
2007-01-08 14:30:00,43.85,43.87,43.8,43.84,25600.0,35.3536,35.3698,35.3133,35.3456,25600.0
2007-01-08 14:40:00,43.84,43.86,43.77,43.81,26400.0,35.3456,35.3617,35.2891,35.3214,26400.0
2007-01-08 14:50:00,43.82,43.86,43.8,43.83,15700.0,35.3295,35.3617,35.3133,35.3375,15700.0
2007-01-08 15:00:00,43.82,43.85,43.73,43.85,42500.0,35.3295,35.3536,35.2569,35.3536,42500.0
2007-01-08 15:10:00,43.84,43.91,43.83,43.88,27100.0,35.3456,35.402,35.3375,35.3778,27100.0
2007-01-08 15:20:00,43.88,43.92,43.83,43.84,29700.0,35.3778,35.4101,35.3375,35.3456,29700.0
2007-01-08 15:30:00,43.83,43.86,43.79,43.81,35400.0,35.3375,35.3617,35.3053,35.3214,35400.0
2007-01-08 15:40:00,43.81,43.87,43.8,43.82,21900.0,35.3214,35.3698,35.3133,35.3295,21900.0
2007-01-08 15:50:00,43.82,43.84,43.75,43.78,37500.0,35.3295,35.3456,35.273,35.2972,37500.0
2007-01-09 09:30:00,43.95,43.99,43.91,43.99,22000.0,35.4343,35.4665,35.402,35.4665,22000.0
2007-01-09 09:40:00,43.99,43.99,43.83,43.93,16000.0,35.4665,35.4665,35.3375,35.4181,16000.0
2007-01-09 09:50:00,43.93,43.97,43.87,43.88,10400.0,35.4181,35.4504,35.3698,35.3778,10400.0
2007-01-09 10:00:00,43.91,43.99,43.85,43.92,11800.0,35.402,35.4665,35.3536,35.4101,11800.0
2007-01-09 10:10:00,43.94,43.97,43.86,43.86,20100.0,35.4262,35.4504,35.3617,35.3617,20100.0
2007-01-09 10:20:00,43.86,43.96,43.81,43.94,10200.0,35.3617,35.4423,35.3214,35.4262,10200.0
2007-01-09 10:30:00,43.93,43.94,43.83,43.93,15900.0,35.4181,35.4262,35.3375,35.4181,15900.0
2007-01-09 10:40:00,43.94,43.95,43.92,43.93,9300.0,35.4262,35.4343,35.4101,35.4181,9300.0
2007-01-09 10:50:00,43.93,43.95,43.9,43.9,10400.0,35.4181,35.4343,35.394,35.394,10400.0
2007-01-09 11:00:00,43.9,44.05,43.9,44.04,64000.0,35.394,35.5149,35.394,35.5068,64000.0
2007-01-09 11:10:00,44.03,44.06,43.87,43.9,50500.0,35.4988,35.523,35.3698,35.394,50500.0
2007-01-09 11:20:00,43.91,43.95,43.83,43.88,19400.0,35.402,35.4343,35.3375,35.3778,19400.0
2007-01-09 11:30:00,43.88,43.93,43.83,43.86,40500.0,35.3778,35.4181,35.3375,35.3617,40500.0
2007-01-09 11:40:00,43.85,43.86,43.76,43.82,23000.0,35.3536,35.3617,35.2811,35.3295,23000.0
2007-01-09 11:50:00,43.83,43.88,43.79,43.8,15300.0,35.3375,35.3778,35.3053,35.3133,15300.0
2007-01-09 12:00:00,43.81,43.84,43.72,43.79,15800.0,35.3214,35.3456,35.2488,35.3053,15800.0
2007-01-09 12:10:00,43.79,43.8,43.74,43.8,27600.0,35.3053,35.3133,35.265,35.3133,27600.0
2007-01-09 12:20:00,43.8,43.82,43.74,43.77,32100.0,35.3133,35.3295,35.265,35.2891,32100.0
2007-01-09 12:30:00,43.76,43.8,43.74,43.75,8900.0,35.2811,35.3133,35.265,35.273,8900.0
2007-01-09 12:40:00,43.76,43.8,43.73,43.73,11300.0,35.2811,35.3133,35.2569,35.2569,11300.0
2007-01-09 12:50:00,43.74,43.77,43.72,43.77,8900.0,35.265,35.2891,35.2488,35.2891,8900.0
2007-01-09 13:00:00,43.77,43.86,43.76,43.82,33500.0,35.2891,35.3617,35.2811,35.3295,33500.0
2007-01-09 13:10:00,43.83,43.89,43.8,43.89,9800.0,35.3375,35.3859,35.3133,35.3859,9800.0
2007-01-09 13:20:00,43.88,43.9,43.88,43.88,6800.0,35.3778,35.394,35.3778,35.3778,6800.0
2007-01-09 13:30:00,43.89,43.89,43.86,43.87,20100.0,35.3859,35.3859,35.3617,35.3698,20100.0
2007-01-09 13:40:00,43.87,43.9,43.84,43.86,39100.0,35.3698,35.394,35.3456,35.3617,39100.0
2007-01-09 13:50:00,43.86,43.86,43.84,43.84,10200.0,35.3617,35.3617,35.3456,35.3456,10200.0
2007-01-09 14:00:00,43.84,43.86,43.83,43.85,41800.0,35.3456,35.3617,35.3375,35.3536,41800.0
2007-01-09 14:10:00,43.86,43.86,43.76,43.79,29000.0,35.3617,35.3617,35.2811,35.3053,29000.0
2007-01-09 14:20:00,43.79,43.82,43.73,43.82,24500.0,35.3053,35.3295,35.2569,35.3295,24500.0
2007-01-09 14:30:00,43.82,43.84,43.77,43.8,29700.0,35.3295,35.3456,35.2891,35.3133,29700.0
2007-01-09 14:40:00,43.8,43.83,43.77,43.82,10100.0,35.3133,35.3375,35.2891,35.3295,10100.0
2007-01-09 14:50:00,43.82,43.89,43.82,43.85,9700.0,35.3295,35.3859,35.3295,35.3536,9700.0
2007-01-09 15:00:00,43.84,43.85,43.79,43.8,16700.0,35.3456,35.3536,35.3053,35.3133,16700.0
2007-01-09 15:10:00,43.8,43.82,43.78,43.79,19600.0,35.3133,35.3295,35.2972,35.3053,19600.0
2007-01-09 15:20:00,43.8,43.82,43.78,43.79,34800.0,35.3133,35.3295,35.2972,35.3053,34800.0
2007-01-09 15:30:00,43.79,43.82,43.71,43.82,57000.0,35.3053,35.3295,35.2408,35.3295,57000.0
2007-01-09 15:40:00,43.82,43.88,43.77,43.8,28000.0,35.3295,35.3778,35.2891,35.3133,28000.0
2007-01-09 15:50:00,43.79,43.89,43.78,43.81,24300.0,35.3053,35.3859,35.2972,35.3214,24300.0
2007-01-10 09:30:00,43.75,43.93,43.75,43.81,20700.0,35.273,35.4181,35.273,35.3214,20700.0
2007-01-10 09:40:00,43.81,43.82,43.6,43.74,15500.0,35.3214,35.3295,35.1521,35.265,15500.0
2007-01-10 09:50:00,43.72,43.74,43.68,43.69,7000.0,35.2488,35.265,35.2166,35.2246,7000.0
2007-01-10 10:00:00,43.69,43.83,43.69,43.82,9600.0,35.2246,35.3375,35.2246,35.3295,9600.0
2007-01-10 10:10:00,43.81,43.94,43.81,43.92,13800.0,35.3214,35.4262,35.3214,35.4101,13800.0
2007-01-10 10:20:00,43.92,43.92,43.84,43.86,8500.0,35.4101,35.4101,35.3456,35.3617,8500.0
2007-01-10 10:30:00,43.84,43.85,43.65,43.7,17000.0,35.3456,35.3536,35.1924,35.2327,17000.0
2007-01-10 10:40:00,43.71,43.72,43.69,43.72,12700.0,35.2408,35.2488,35.2246,35.2488,12700.0
2007-01-10 10:50:00,43.71,43.73,43.64,43.67,18800.0,35.2408,35.2569,35.1843,35.2085,18800.0
2007-01-10 11:00:00,43.67,43.81,43.67,43.8,15200.0,35.2085,35.3214,35.2085,35.3133,15200.0
2007-01-10 11:10:00,43.79,43.8,43.72,43.75,10300.0,35.3053,35.3133,35.2488,35.273,10300.0
2007-01-10 11:20:00,43.74,43.75,43.73,43.74,13000.0,35.265,35.273,35.2569,35.265,13000.0
2007-01-10 11:30:00,43.74,43.77,43.74,43.76,13300.0,35.265,35.2891,35.265,35.2811,13300.0
2007-01-10 11:40:00,43.77,43.8,43.76,43.8,9200.0,35.2891,35.3133,35.2811,35.3133,9200.0
2007-01-10 11:50:00,43.8,43.83,43.79,43.8,19800.0,35.3133,35.3375,35.3053,35.3133,19800.0
2007-01-10 12:00:00,43.8,43.82,43.76,43.76,10800.0,35.3133,35.3295,35.2811,35.2811,10800.0
2007-01-10 12:10:00,43.77,43.83,43.77,43.82,14800.0,35.2891,35.3375,35.2891,35.3295,14800.0
2007-01-10 12:20:00,43.83,43.84,43.77,43.77,11500.0,35.3375,35.3456,35.2891,35.2891,11500.0
2007-01-10 12:30:00,43.77,43.81,43.74,43.81,10000.0,35.2891,35.3214,35.265,35.3214,10000.0
2007-01-10 12:40:00,43.82,43.84,43.79,43.81,13400.0,35.3295,35.3456,35.3053,35.3214,13400.0
2007-01-10 12:50:00,43.82,43.85,43.8,43.84,7100.0,35.3295,35.3536,35.3133,35.3456,7100.0
2007-01-10 13:00:00,43.84,43.84,43.8,43.81,11200.0,35.3456,35.3456,35.3133,35.3214,11200.0
2007-01-10 13:10:00,43.8,43.84,43.79,43.79,13800.0,35.3133,35.3456,35.3053,35.3053,13800.0
2007-01-10 13:20:00,43.78,43.8,43.78,43.8,6500.0,35.2972,35.3133,35.2972,35.3133,6500.0
2007-01-10 13:30:00,43.8,43.81,43.78,43.8,13000.0,35.3133,35.3214,35.2972,35.3133,13000.0
2007-01-10 13:40:00,43.8,43.82,43.79,43.81,19400.0,35.3133,35.3295,35.3053,35.3214,19400.0
2007-01-10 13:50:00,43.8,43.84,43.78,43.79,17500.0,35.3133,35.3456,35.2972,35.3053,17500.0
2007-01-10 14:00:00,43.79,43.83,43.79,43.8,16100.0,35.3053,35.3375,35.3053,35.3133,16100.0
2007-01-10 14:10:00,43.8,43.8,43.79,43.8,11300.0,35.3133,35.3133,35.3053,35.3133,11300.0
2007-01-10 14:20:00,43.8,43.8,43.78,43.78,17600.0,35.3133,35.3133,35.2972,35.2972,17600.0
2007-01-10 14:30:00,43.78,43.81,43.77,43.77,14500.0,35.2972,35.3214,35.2891,35.2891,14500.0
2007-01-10 14:40:00,43.78,43.8,43.78,43.79,24200.0,35.2972,35.3133,35.2972,35.3053,24200.0
2007-01-10 14:50:00,43.79,43.8,43.77,43.8,15900.0,35.3053,35.3133,35.2891,35.3133,15900.0
2007-01-10 15:00:00,43.8,43.83,43.79,43.79,28900.0,35.3133,35.3375,35.3053,35.3053,28900.0
2007-01-10 15:10:00,43.79,43.83,43.79,43.82,19500.0,35.3053,35.3375,35.3053,35.3295,19500.0
2007-01-10 15:20:00,43.83,43.85,43.79,43.8,25200.0,35.3375,35.3536,35.3053,35.3133,25200.0
2007-01-10 15:30:00,43.8,43.84,43.76,43.8,38600.0,35.3133,35.3456,35.2811,35.3133,38600.0
2007-01-10 15:40:00,43.8,43.85,43.75,43.75,40400.0,35.3133,35.3536,35.273,35.273,40400.0
2007-01-10 15:50:00,43.77,43.8,43.73,43.79,38000.0,35.2891,35.3133,35.2569,35.3053,38000.0
2007-01-11 09:30:00,43.8,43.94,43.8,43.91,8500.0,35.3133,35.4262,35.3133,35.402,8500.0
2007-01-11 09:40:00,43.96,44.0,43.8,43.99,23100.0,35.4423,35.4746,35.3133,35.4665,23100.0
2007-01-11 09:50:00,44.0,44.08,43.99,44.07,18100.0,35.4746,35.5391,35.4665,35.531,18100.0
2007-01-11 10:00:00,44.06,44.07,44.0,44.07,3900.0,35.523,35.531,35.4746,35.531,3900.0
2007-01-11 10:10:00,44.07,44.1,44.07,44.08,26100.0,35.531,35.5552,35.531,35.5391,26100.0
2007-01-11 10:20:00,44.07,44.08,44.02,44.08,2900.0,35.531,35.5391,35.4907,35.5391,2900.0
2007-01-11 10:30:00,44.08,44.14,44.08,44.14,14500.0,35.5391,35.5874,35.5391,35.5874,14500.0
2007-01-11 10:40:00,44.14,44.25,44.14,44.24,13400.0,35.5874,35.6761,35.5874,35.6681,13400.0
2007-01-11 10:50:00,44.24,44.24,44.21,44.24,6200.0,35.6681,35.6681,35.6439,35.6681,6200.0
2007-01-11 11:00:00,44.24,44.28,44.23,44.27,17700.0,35.6681,35.7003,35.66,35.6923,17700.0
2007-01-11 11:10:00,44.26,44.29,44.18,44.2,17600.0,35.6842,35.7084,35.6197,35.6358,17600.0
2007-01-11 11:20:00,44.19,44.2,44.16,44.18,13300.0,35.6278,35.6358,35.6036,35.6197,13300.0
2007-01-11 11:30:00,44.17,44.19,44.17,44.19,4300.0,35.6116,35.6278,35.6116,35.6278,4300.0
2007-01-11 11:40:00,44.19,44.2,44.17,44.17,3000.0,35.6278,35.6358,35.6116,35.6116,3000.0
2007-01-11 11:50:00,44.16,44.18,44.16,44.17,7900.0,35.6036,35.6197,35.6036,35.6116,7900.0
2007-01-11 12:00:00,44.17,44.2,44.17,44.2,22200.0,35.6116,35.6358,35.6116,35.6358,22200.0
2007-01-11 12:10:00,44.2,44.31,44.2,44.29,36200.0,35.6358,35.7245,35.6358,35.7084,36200.0
2007-01-11 12:20:00,44.27,44.32,44.26,44.3,39500.0,35.6923,35.7326,35.6842,35.7164,39500.0
2007-01-11 12:30:00,44.27,44.3,44.26,44.26,11900.0,35.6923,35.7164,35.6842,35.6842,11900.0
2007-01-11 12:40:00,44.26,44.3,44.26,44.28,7200.0,35.6842,35.7164,35.6842,35.7003,7200.0
2007-01-11 12:50:00,44.27,44.32,44.27,44.29,11100.0,35.6923,35.7326,35.6923,35.7084,11100.0
2007-01-11 13:00:00,44.29,44.32,44.29,44.29,10100.0,35.7084,35.7326,35.7084,35.7084,10100.0
2007-01-11 13:10:00,44.28,44.3,44.24,44.3,9800.0,35.7003,35.7164,35.6681,35.7164,9800.0
2007-01-11 13:20:00,44.3,44.3,44.2,44.2,9800.0,35.7164,35.7164,35.6358,35.6358,9800.0
2007-01-11 13:30:00,44.2,44.2,44.18,44.2,4400.0,35.6358,35.6358,35.6197,35.6358,4400.0
2007-01-11 13:40:00,44.21,44.3,44.21,44.3,9100.0,35.6439,35.7164,35.6439,35.7164,9100.0
2007-01-11 13:50:00,44.31,44.36,44.31,44.34,11900.0,35.7245,35.7648,35.7245,35.7487,11900.0
2007-01-11 14:00:00,44.34,44.34,44.28,44.3,9100.0,35.7487,35.7487,35.7003,35.7164,9100.0
2007-01-11 14:10:00,44.29,44.31,44.27,44.31,10300.0,35.7084,35.7245,35.6923,35.7245,10300.0
2007-01-11 14:20:00,44.31,44.36,44.3,44.36,6600.0,35.7245,35.7648,35.7164,35.7648,6600.0
2007-01-11 14:30:00,44.35,44.39,44.33,44.35,12200.0,35.7568,35.789,35.7406,35.7568,12200.0
2007-01-11 14:40:00,44.37,44.45,44.37,44.45,6400.0,35.7729,35.8374,35.7729,35.8374,6400.0
2007-01-11 14:50:00,44.44,44.45,44.43,44.44,14300.0,35.8293,35.8374,35.8213,35.8293,14300.0
2007-01-11 15:00:00,44.44,44.47,44.44,44.47,8600.0,35.8293,35.8535,35.8293,35.8535,8600.0
2007-01-11 15:10:00,44.46,44.47,44.46,44.47,5800.0,35.8454,35.8535,35.8454,35.8535,5800.0
2007-01-11 15:20:00,44.47,44.48,44.42,44.48,19500.0,35.8535,35.8616,35.8132,35.8616,19500.0
2007-01-11 15:30:00,44.46,44.46,44.4,44.4,28800.0,35.8454,35.8454,35.7971,35.7971,28800.0
2007-01-11 15:40:00,44.43,44.43,44.39,44.4,30800.0,35.8213,35.8213,35.789,35.7971,30800.0
2007-01-11 15:50:00,44.4,44.4,44.32,44.37,37200.0,35.7971,35.7971,35.7326,35.7729,37200.0
2007-01-12 09:30:00,44.42,44.53,44.32,44.48,18300.0,35.8132,35.9019,35.7326,35.8616,18300.0
2007-01-12 09:40:00,44.48,44.59,44.42,44.59,8000.0,35.8616,35.9503,35.8132,35.9503,8000.0
2007-01-12 09:50:00,44.61,44.65,44.56,44.61,8000.0,35.9664,35.9986,35.9261,35.9664,8000.0
2007-01-12 10:00:00,44.59,44.6,44.52,44.52,8500.0,35.9503,35.9583,35.8938,35.8938,8500.0
2007-01-12 10:10:00,44.52,44.62,44.51,44.62,6000.0,35.8938,35.9744,35.8858,35.9744,6000.0
2007-01-12 10:20:00,44.62,44.66,44.58,44.63,17600.0,35.9744,36.0067,35.9422,35.9825,17600.0
2007-01-12 10:30:00,44.58,44.58,44.5,44.52,4500.0,35.9422,35.9422,35.8777,35.8938,4500.0
2007-01-12 10:40:00,44.49,44.61,44.45,44.61,7400.0,35.8696,35.9664,35.8374,35.9664,7400.0
2007-01-12 10:50:00,44.59,44.65,44.55,44.65,5900.0,35.9503,35.9986,35.918,35.9986,5900.0
2007-01-12 11:00:00,44.65,44.65,44.51,44.63,9700.0,35.9986,35.9986,35.8858,35.9825,9700.0
2007-01-12 11:10:00,44.63,44.67,44.63,44.67,8300.0,35.9825,36.0148,35.9825,36.0148,8300.0
2007-01-12 11:20:00,44.66,44.66,44.54,44.59,17400.0,36.0067,36.0067,35.9099,35.9503,17400.0
2007-01-12 11:30:00,44.55,44.58,44.52,44.55,8900.0,35.918,35.9422,35.8938,35.918,8900.0
2007-01-12 11:40:00,44.55,44.6,44.55,44.6,5500.0,35.918,35.9583,35.918,35.9583,5500.0
2007-01-12 11:50:00,44.6,44.79,44.6,44.75,44500.0,35.9583,36.1115,35.9583,36.0793,44500.0
2007-01-12 12:00:00,44.73,44.8,44.73,44.75,55100.0,36.0631,36.1196,36.0631,36.0793,55100.0
2007-01-12 12:10:00,44.76,44.94,44.76,44.88,69500.0,36.0873,36.2324,36.0873,36.1841,69500.0
2007-01-12 12:20:00,44.87,45.0,44.82,44.92,50600.0,36.176,36.2808,36.1357,36.2163,50600.0
2007-01-12 12:30:00,44.92,44.92,44.84,44.87,7200.0,36.2163,36.2163,36.1518,36.176,7200.0
2007-01-12 12:40:00,44.85,44.92,44.85,44.9,14900.0,36.1599,36.2163,36.1599,36.2002,14900.0
2007-01-12 12:50:00,44.91,44.92,44.89,44.9,6200.0,36.2083,36.2163,36.1921,36.2002,6200.0
2007-01-12 13:00:00,44.89,44.9,44.8,44.8,9500.0,36.1921,36.2002,36.1196,36.1196,9500.0
2007-01-12 13:10:00,44.81,44.81,44.78,44.81,10000.0,36.1276,36.1276,36.1034,36.1276,10000.0
2007-01-12 13:20:00,44.81,44.82,44.71,44.72,10700.0,36.1276,36.1357,36.047,36.0551,10700.0
2007-01-12 13:30:00,44.72,44.73,44.68,44.7,11400.0,36.0551,36.0631,36.0228,36.0389,11400.0
2007-01-12 13:40:00,44.69,44.69,44.67,44.68,14000.0,36.0309,36.0309,36.0148,36.0228,14000.0
2007-01-12 13:50:00,44.69,44.75,44.69,44.73,7100.0,36.0309,36.0793,36.0309,36.0631,7100.0
2007-01-12 14:00:00,44.74,44.75,44.71,44.75,3600.0,36.0712,36.0793,36.047,36.0793,3600.0
2007-01-12 14:10:00,44.75,44.79,44.69,44.69,11500.0,36.0793,36.1115,36.0309,36.0309,11500.0
2007-01-12 14:20:00,44.7,44.7,44.66,44.7,6900.0,36.0389,36.0389,36.0067,36.0389,6900.0
2007-01-12 14:30:00,44.69,44.71,44.66,44.69,7100.0,36.0309,36.047,36.0067,36.0309,7100.0
2007-01-12 14:40:00,44.69,44.7,44.68,44.68,3800.0,36.0309,36.0389,36.0228,36.0228,3800.0
2007-01-12 14:50:00,44.69,44.7,44.67,44.68,9600.0,36.0309,36.0389,36.0148,36.0228,9600.0
2007-01-12 15:00:00,44.69,44.73,44.67,44.69,12600.0,36.0309,36.0631,36.0148,36.0309,12600.0
2007-01-12 15:10:00,44.7,44.71,44.67,44.67,10900.0,36.0389,36.047,36.0148,36.0148,10900.0
2007-01-12 15:20:00,44.67,44.69,44.64,44.69,9200.0,36.0148,36.0309,35.9906,36.0309,9200.0
2007-01-12 15:30:00,44.69,44.69,44.65,44.65,6200.0,36.0309,36.0309,35.9986,35.9986,6200.0
2007-01-12 15:40:00,44.65,44.66,44.62,44.66,10500.0,35.9986,36.0067,35.9744,36.0067,10500.0
2007-01-12 15:50:00,44.66,44.67,44.59,44.62,18000.0,36.0067,36.0148,35.9503,35.9744,18000.0
2007-01-16 09:30:00,44.5,44.96,44.5,44.93,29500.0,35.8777,36.2486,35.8777,36.2244,29500.0
2007-01-16 09:40:00,44.91,44.99,44.91,44.98,20000.0,36.2083,36.2728,36.2083,36.2647,20000.0
2007-01-16 09:50:00,44.98,44.99,44.88,44.99,12500.0,36.2647,36.2728,36.1841,36.2728,12500.0
2007-01-16 10:00:00,44.98,44.99,44.93,44.96,16200.0,36.2647,36.2728,36.2244,36.2486,16200.0
2007-01-16 10:10:00,44.95,44.99,44.9,44.91,18900.0,36.2405,36.2728,36.2002,36.2083,18900.0
2007-01-16 10:20:00,44.92,44.93,44.89,44.93,10100.0,36.2163,36.2244,36.1921,36.2244,10100.0
2007-01-16 10:30:00,44.92,44.94,44.92,44.93,7200.0,36.2163,36.2324,36.2163,36.2244,7200.0
2007-01-16 10:40:00,44.94,44.94,44.92,44.93,5600.0,36.2324,36.2324,36.2163,36.2244,5600.0
2007-01-16 10:50:00,44.93,44.93,44.88,44.88,11300.0,36.2244,36.2244,36.1841,36.1841,11300.0
2007-01-16 11:00:00,44.89,44.9,44.86,44.89,10300.0,36.1921,36.2002,36.1679,36.1921,10300.0
2007-01-16 11:10:00,44.88,44.93,44.84,44.9,10300.0,36.1841,36.2244,36.1518,36.2002,10300.0
2007-01-16 11:20:00,44.9,44.91,44.89,44.91,4600.0,36.2002,36.2083,36.1921,36.2083,4600.0
2007-01-16 11:30:00,44.91,44.94,44.9,44.9,9800.0,36.2083,36.2324,36.2002,36.2002,9800.0
2007-01-16 11:40:00,44.9,44.92,44.89,44.91,4500.0,36.2002,36.2163,36.1921,36.2083,4500.0
2007-01-16 11:50:00,44.91,44.95,44.91,44.92,7900.0,36.2083,36.2405,36.2083,36.2163,7900.0
2007-01-16 12:00:00,44.92,44.95,44.92,44.95,3700.0,36.2163,36.2405,36.2163,36.2405,3700.0
2007-01-16 12:10:00,44.93,44.94,44.92,44.92,6000.0,36.2244,36.2324,36.2163,36.2163,6000.0
2007-01-16 12:20:00,44.91,44.91,44.87,44.9,4700.0,36.2083,36.2083,36.176,36.2002,4700.0
2007-01-16 12:30:00,44.9,44.91,44.86,44.87,12300.0,36.2002,36.2083,36.1679,36.176,12300.0
2007-01-16 12:40:00,44.88,44.88,44.79,44.81,9500.0,36.1841,36.1841,36.1115,36.1276,9500.0
2007-01-16 12:50:00,44.82,44.82,44.71,44.81,10400.0,36.1357,36.1357,36.047,36.1276,10400.0
2007-01-16 13:00:00,44.81,44.82,44.8,44.82,3200.0,36.1276,36.1357,36.1196,36.1357,3200.0
2007-01-16 13:10:00,44.83,44.84,44.79,44.81,5400.0,36.1438,36.1518,36.1115,36.1276,5400.0
2007-01-16 13:20:00,44.81,44.82,44.8,44.8,4900.0,36.1276,36.1357,36.1196,36.1196,4900.0
2007-01-16 13:30:00,44.8,44.83,44.79,44.81,5600.0,36.1196,36.1438,36.1115,36.1276,5600.0
2007-01-16 13:40:00,44.81,44.83,44.79,44.83,8900.0,36.1276,36.1438,36.1115,36.1438,8900.0
2007-01-16 13:50:00,44.83,44.9,44.82,44.89,12200.0,36.1438,36.2002,36.1357,36.1921,12200.0
2007-01-16 14:00:00,44.88,44.89,44.86,44.86,9000.0,36.1841,36.1921,36.1679,36.1679,9000.0
2007-01-16 14:10:00,44.86,44.86,44.81,44.82,10800.0,36.1679,36.1679,36.1276,36.1357,10800.0
2007-01-16 14:20:00,44.82,44.85,44.78,44.79,17800.0,36.1357,36.1599,36.1034,36.1115,17800.0
2007-01-16 14:30:00,44.79,44.84,44.79,44.84,10800.0,36.1115,36.1518,36.1115,36.1518,10800.0
2007-01-16 14:40:00,44.84,44.88,44.82,44.87,9300.0,36.1518,36.1841,36.1357,36.176,9300.0
2007-01-16 14:50:00,44.86,44.86,44.8,44.82,8700.0,36.1679,36.1679,36.1196,36.1357,8700.0
2007-01-16 15:00:00,44.81,44.9,44.81,44.9,14800.0,36.1276,36.2002,36.1276,36.2002,14800.0
2007-01-16 15:10:00,44.9,44.9,44.82,44.82,18000.0,36.2002,36.2002,36.1357,36.1357,18000.0
2007-01-16 15:20:00,44.82,44.9,44.82,44.89,19700.0,36.1357,36.2002,36.1357,36.1921,19700.0
2007-01-16 15:30:00,44.88,44.94,44.86,44.92,37400.0,36.1841,36.2324,36.1679,36.2163,37400.0
2007-01-16 15:40:00,44.92,44.95,44.89,44.92,21700.0,36.2163,36.2405,36.1921,36.2163,21700.0
2007-01-16 15:50:00,44.91,44.92,44.89,44.91,40100.0,36.2083,36.2163,36.1921,36.2083,40100.0
2007-01-17 09:30:00,44.88,44.88,44.78,44.79,12800.0,36.1841,36.1841,36.1034,36.1115,12800.0
2007-01-17 09:40:00,44.79,44.79,44.69,44.72,9700.0,36.1115,36.1115,36.0309,36.0551,9700.0
2007-01-17 09:50:00,44.72,44.87,44.72,44.75,21500.0,36.0551,36.176,36.0551,36.0793,21500.0
2007-01-17 10:00:00,44.75,44.75,44.65,44.7,15500.0,36.0793,36.0793,35.9986,36.0389,15500.0
2007-01-17 10:10:00,44.7,44.78,44.67,44.69,25800.0,36.0389,36.1034,36.0148,36.0309,25800.0
2007-01-17 10:20:00,44.7,44.8,44.7,44.78,12900.0,36.0389,36.1196,36.0389,36.1034,12900.0
2007-01-17 10:30:00,44.8,44.83,44.74,44.83,7500.0,36.1196,36.1438,36.0712,36.1438,7500.0
2007-01-17 10:40:00,44.83,44.83,44.82,44.82,7300.0,36.1438,36.1438,36.1357,36.1357,7300.0
2007-01-17 10:50:00,44.83,44.83,44.76,44.76,4300.0,36.1438,36.1438,36.0873,36.0873,4300.0
2007-01-17 11:00:00,44.77,44.84,44.77,44.83,12800.0,36.0954,36.1518,36.0954,36.1438,12800.0
2007-01-17 11:10:00,44.83,44.83,44.74,44.74,13600.0,36.1438,36.1438,36.0712,36.0712,13600.0
2007-01-17 11:20:00,44.74,44.8,44.74,44.79,9200.0,36.0712,36.1196,36.0712,36.1115,9200.0
2007-01-17 11:30:00,44.8,44.8,44.75,44.75,7400.0,36.1196,36.1196,36.0793,36.0793,7400.0
2007-01-17 11:40:00,44.73,44.73,44.66,44.69,5200.0,36.0631,36.0631,36.0067,36.0309,5200.0
2007-01-17 11:50:00,44.7,44.74,44.67,44.74,8400.0,36.0389,36.0712,36.0148,36.0712,8400.0
2007-01-17 12:00:00,44.74,44.75,44.73,44.75,10800.0,36.0712,36.0793,36.0631,36.0793,10800.0
2007-01-17 12:10:00,44.75,44.76,44.75,44.75,8900.0,36.0793,36.0873,36.0793,36.0793,8900.0
2007-01-17 12:20:00,44.75,44.76,44.75,44.76,4700.0,36.0793,36.0873,36.0793,36.0873,4700.0
2007-01-17 12:30:00,44.76,44.76,44.75,44.76,10500.0,36.0873,36.0873,36.0793,36.0873,10500.0
2007-01-17 12:40:00,44.75,44.76,44.75,44.75,4300.0,36.0793,36.0873,36.0793,36.0793,4300.0
2007-01-17 12:50:00,44.76,44.76,44.75,44.76,7200.0,36.0873,36.0873,36.0793,36.0873,7200.0
2007-01-17 13:00:00,44.76,44.78,44.76,44.76,5400.0,36.0873,36.1034,36.0873,36.0873,5400.0
2007-01-17 13:10:00,44.76,44.78,44.74,44.77,7300.0,36.0873,36.1034,36.0712,36.0954,7300.0
2007-01-17 13:20:00,44.78,44.81,44.78,44.8,26600.0,36.1034,36.1276,36.1034,36.1196,26600.0
2007-01-17 13:30:00,44.8,44.8,44.77,44.8,6400.0,36.1196,36.1196,36.0954,36.1196,6400.0
2007-01-17 13:40:00,44.8,44.8,44.76,44.76,5800.0,36.1196,36.1196,36.0873,36.0873,5800.0
2007-01-17 13:50:00,44.76,44.78,44.72,44.78,12100.0,36.0873,36.1034,36.0551,36.1034,12100.0
2007-01-17 14:00:00,44.77,44.77,44.71,44.72,27900.0,36.0954,36.0954,36.047,36.0551,27900.0
2007-01-17 14:10:00,44.71,44.71,44.62,44.65,9500.0,36.047,36.047,35.9744,35.9986,9500.0
2007-01-17 14:20:00,44.65,44.68,44.63,44.68,10700.0,35.9986,36.0228,35.9825,36.0228,10700.0
2007-01-17 14:30:00,44.68,44.68,44.65,44.67,11100.0,36.0228,36.0228,35.9986,36.0148,11100.0
2007-01-17 14:40:00,44.67,44.68,44.65,44.65,9100.0,36.0148,36.0228,35.9986,35.9986,9100.0
2007-01-17 14:50:00,44.65,44.7,44.6,44.7,54300.0,35.9986,36.0389,35.9583,36.0389,54300.0
2007-01-17 15:00:00,44.68,44.69,44.63,44.64,13000.0,36.0228,36.0309,35.9825,35.9906,13000.0
2007-01-17 15:10:00,44.62,44.69,44.59,44.69,19100.0,35.9744,36.0309,35.9503,36.0309,19100.0
2007-01-17 15:20:00,44.69,44.69,44.65,44.66,7100.0,36.0309,36.0309,35.9986,36.0067,7100.0
2007-01-17 15:30:00,44.66,44.7,44.65,44.7,26400.0,36.0067,36.0389,35.9986,36.0389,26400.0
2007-01-17 15:40:00,44.69,44.69,44.6,44.61,21400.0,36.0309,36.0309,35.9583,35.9664,21400.0
2007-01-17 15:50:00,44.61,44.68,44.6,44.68,41800.0,35.9664,36.0228,35.9583,36.0228,41800.0
2007-01-18 09:30:00,44.71,44.81,44.63,44.69,7600.0,36.047,36.1276,35.9825,36.0309,7600.0
2007-01-18 09:40:00,44.69,44.72,44.61,44.61,6400.0,36.0309,36.0551,35.9664,35.9664,6400.0
2007-01-18 09:50:00,44.63,44.78,44.63,44.73,4000.0,35.9825,36.1034,35.9825,36.0631,4000.0
2007-01-18 10:00:00,44.72,44.72,44.65,44.7,6100.0,36.0551,36.0551,35.9986,36.0389,6100.0
2007-01-18 10:10:00,44.7,44.71,44.64,44.66,5300.0,36.0389,36.047,35.9906,36.0067,5300.0
2007-01-18 10:20:00,44.67,44.68,44.58,44.58,6700.0,36.0148,36.0228,35.9422,35.9422,6700.0
2007-01-18 10:30:00,44.58,44.6,44.51,44.54,7500.0,35.9422,35.9583,35.8858,35.9099,7500.0
2007-01-18 10:40:00,44.53,44.58,44.53,44.58,3800.0,35.9019,35.9422,35.9019,35.9422,3800.0
2007-01-18 10:50:00,44.59,44.59,44.53,44.53,1900.0,35.9503,35.9503,35.9019,35.9019,1900.0
2007-01-18 11:00:00,44.52,44.65,44.52,44.6,6000.0,35.8938,35.9986,35.8938,35.9583,6000.0
2007-01-18 11:10:00,44.61,44.64,44.58,44.62,4700.0,35.9664,35.9906,35.9422,35.9744,4700.0
2007-01-18 11:20:00,44.63,44.63,44.53,44.55,7000.0,35.9825,35.9825,35.9019,35.918,7000.0
2007-01-18 11:30:00,44.56,44.58,44.5,44.54,7000.0,35.9261,35.9422,35.8777,35.9099,7000.0
2007-01-18 11:40:00,44.54,44.57,44.54,44.57,2300.0,35.9099,35.9341,35.9099,35.9341,2300.0
2007-01-18 11:50:00,44.57,44.57,44.52,44.53,3200.0,35.9341,35.9341,35.8938,35.9019,3200.0
2007-01-18 12:00:00,44.53,44.6,44.51,44.58,14600.0,35.9019,35.9583,35.8858,35.9422,14600.0
2007-01-18 12:10:00,44.57,44.57,44.49,44.49,17900.0,35.9341,35.9341,35.8696,35.8696,17900.0
2007-01-18 12:20:00,44.47,44.49,44.44,44.48,5400.0,35.8535,35.8696,35.8293,35.8616,5400.0
2007-01-18 12:30:00,44.46,44.47,44.45,44.46,4000.0,35.8454,35.8535,35.8374,35.8454,4000.0
2007-01-18 12:40:00,44.47,44.5,44.46,44.5,5900.0,35.8535,35.8777,35.8454,35.8777,5900.0
2007-01-18 12:50:00,44.5,44.5,44.48,44.5,3500.0,35.8777,35.8777,35.8616,35.8777,3500.0
2007-01-18 13:00:00,44.48,44.49,44.45,44.48,3700.0,35.8616,35.8696,35.8374,35.8616,3700.0
2007-01-18 13:10:00,44.48,44.48,44.44,44.46,2600.0,35.8616,35.8616,35.8293,35.8454,2600.0
2007-01-18 13:20:00,44.45,44.47,44.43,44.47,6500.0,35.8374,35.8535,35.8213,35.8535,6500.0
2007-01-18 13:30:00,44.46,44.48,44.46,44.48,6500.0,35.8454,35.8616,35.8454,35.8616,6500.0
2007-01-18 13:40:00,44.47,44.49,44.46,44.49,21000.0,35.8535,35.8696,35.8454,35.8696,21000.0
2007-01-18 13:50:00,44.49,44.5,44.47,44.49,20500.0,35.8696,35.8777,35.8535,35.8696,20500.0
2007-01-18 14:00:00,44.5,44.5,44.43,44.46,6900.0,35.8777,35.8777,35.8213,35.8454,6900.0
2007-01-18 14:10:00,44.46,44.49,44.4,44.4,16600.0,35.8454,35.8696,35.7971,35.7971,16600.0
2007-01-18 14:20:00,44.4,44.41,44.37,44.38,6200.0,35.7971,35.8051,35.7729,35.7809,6200.0
2007-01-18 14:30:00,44.37,44.48,44.35,44.44,26500.0,35.7729,35.8616,35.7568,35.8293,26500.0
2007-01-18 14:40:00,44.44,44.45,44.37,44.37,4000.0,35.8293,35.8374,35.7729,35.7729,4000.0
2007-01-18 14:50:00,44.37,44.37,44.31,44.33,9800.0,35.7729,35.7729,35.7245,35.7406,9800.0
2007-01-18 15:00:00,44.31,44.39,44.31,44.38,8700.0,35.7245,35.789,35.7245,35.7809,8700.0
2007-01-18 15:10:00,44.37,44.42,44.34,44.35,11700.0,35.7729,35.8132,35.7487,35.7568,11700.0
2007-01-18 15:20:00,44.33,44.39,44.32,44.35,7400.0,35.7406,35.789,35.7326,35.7568,7400.0
2007-01-18 15:30:00,44.36,44.42,44.3,44.42,11600.0,35.7648,35.8132,35.7164,35.8132,11600.0
2007-01-18 15:40:00,44.42,44.44,44.37,44.39,16400.0,35.8132,35.8293,35.7729,35.789,16400.0
2007-01-18 15:50:00,44.39,44.39,44.34,44.37,21300.0,35.789,35.789,35.7487,35.7729,21300.0
2007-01-19 09:30:00,44.3,44.44,44.25,44.25,74900.0,35.7164,35.8293,35.6761,35.6761,74900.0
2007-01-19 09:40:00,44.25,44.25,44.06,44.09,11300.0,35.6761,35.6761,35.523,35.5471,11300.0
2007-01-19 09:50:00,44.07,44.15,44.05,44.1,18700.0,35.531,35.5955,35.5149,35.5552,18700.0
2007-01-19 10:00:00,44.12,44.18,44.06,44.17,29200.0,35.5713,35.6197,35.523,35.6116,29200.0
2007-01-19 10:10:00,44.14,44.19,44.12,44.18,24200.0,35.5874,35.6278,35.5713,35.6197,24200.0
2007-01-19 10:20:00,44.19,44.23,44.15,44.23,11300.0,35.6278,35.66,35.5955,35.66,11300.0
2007-01-19 10:30:00,44.23,44.36,44.23,44.36,19400.0,35.66,35.7648,35.66,35.7648,19400.0
2007-01-19 10:40:00,44.34,44.34,44.26,44.28,25400.0,35.7487,35.7487,35.6842,35.7003,25400.0
2007-01-19 10:50:00,44.28,44.29,44.26,44.27,20100.0,35.7003,35.7084,35.6842,35.6923,20100.0
2007-01-19 11:00:00,44.27,44.29,44.23,44.23,18800.0,35.6923,35.7084,35.66,35.66,18800.0
2007-01-19 11:10:00,44.24,44.29,44.23,44.28,27900.0,35.6681,35.7084,35.66,35.7003,27900.0
2007-01-19 11:20:00,44.28,44.38,44.25,44.33,23200.0,35.7003,35.7809,35.6761,35.7406,23200.0
2007-01-19 11:30:00,44.34,44.34,44.25,44.25,10600.0,35.7487,35.7487,35.6761,35.6761,10600.0
2007-01-19 11:40:00,44.26,44.3,44.23,44.27,6700.0,35.6842,35.7164,35.66,35.6923,6700.0
2007-01-19 11:50:00,44.26,44.29,44.23,44.27,15500.0,35.6842,35.7084,35.66,35.6923,15500.0
2007-01-19 12:00:00,44.27,44.31,44.2,44.2,11900.0,35.6923,35.7245,35.6358,35.6358,11900.0
2007-01-19 12:10:00,44.2,44.22,44.14,44.19,8700.0,35.6358,35.6519,35.5874,35.6278,8700.0
2007-01-19 12:20:00,44.18,44.22,44.18,44.21,1600.0,35.6197,35.6519,35.6197,35.6439,1600.0
2007-01-19 12:30:00,44.21,44.21,44.17,44.2,12200.0,35.6439,35.6439,35.6116,35.6358,12200.0
2007-01-19 12:40:00,44.2,44.23,44.17,44.2,9000.0,35.6358,35.66,35.6116,35.6358,9000.0
2007-01-19 12:50:00,44.2,44.23,44.2,44.2,14500.0,35.6358,35.66,35.6358,35.6358,14500.0
2007-01-19 13:00:00,44.22,44.23,44.21,44.21,12400.0,35.6519,35.66,35.6439,35.6439,12400.0
2007-01-19 13:10:00,44.21,44.23,44.21,44.22,8700.0,35.6439,35.66,35.6439,35.6519,8700.0
2007-01-19 13:20:00,44.23,44.24,44.19,44.21,8900.0,35.66,35.6681,35.6278,35.6439,8900.0
2007-01-19 13:30:00,44.21,44.23,44.12,44.23,13400.0,35.6439,35.66,35.5713,35.66,13400.0
2007-01-19 13:40:00,44.23,44.24,44.19,44.21,10100.0,35.66,35.6681,35.6278,35.6439,10100.0
2007-01-19 13:50:00,44.23,44.24,44.19,44.2,8500.0,35.66,35.6681,35.6278,35.6358,8500.0
2007-01-19 14:00:00,44.21,44.23,44.17,44.19,17000.0,35.6439,35.66,35.6116,35.6278,17000.0
2007-01-19 14:10:00,44.19,44.22,44.19,44.22,17800.0,35.6278,35.6519,35.6278,35.6519,17800.0
2007-01-19 14:20:00,44.23,44.24,44.18,44.18,10200.0,35.66,35.6681,35.6197,35.6197,10200.0
2007-01-19 14:30:00,44.21,44.23,44.19,44.21,13000.0,35.6439,35.66,35.6278,35.6439,13000.0
2007-01-19 14:40:00,44.17,44.22,44.16,44.2,15100.0,35.6116,35.6519,35.6036,35.6358,15100.0
2007-01-19 14:50:00,44.19,44.22,44.15,44.19,17700.0,35.6278,35.6519,35.5955,35.6278,17700.0
2007-01-19 15:00:00,44.2,44.23,44.19,44.19,11500.0,35.6358,35.66,35.6278,35.6278,11500.0
2007-01-19 15:10:00,44.19,44.21,44.17,44.19,13000.0,35.6278,35.6439,35.6116,35.6278,13000.0
2007-01-19 15:20:00,44.19,44.19,44.12,44.16,12400.0,35.6278,35.6278,35.5713,35.6036,12400.0
2007-01-19 15:30:00,44.15,44.18,44.1,44.15,14100.0,35.5955,35.6197,35.5552,35.5955,14100.0
2007-01-19 15:40:00,44.16,44.17,44.08,44.09,26200.0,35.6036,35.6116,35.5391,35.5471,26200.0
2007-01-19 15:50:00,44.09,44.14,44.08,44.11,41100.0,35.5471,35.5874,35.5391,35.5633,41100.0
2007-01-22 09:30:00,44.05,44.25,44.04,44.23,33200.0,35.5149,35.6761,35.5068,35.66,33200.0
2007-01-22 09:40:00,44.25,44.28,44.22,44.28,15600.0,35.6761,35.7003,35.6519,35.7003,15600.0
2007-01-22 09:50:00,44.26,44.27,44.2,44.23,20200.0,35.6842,35.6923,35.6358,35.66,20200.0
2007-01-22 10:00:00,44.24,44.32,44.21,44.22,13700.0,35.6681,35.7326,35.6439,35.6519,13700.0
2007-01-22 10:10:00,44.2,44.22,44.12,44.15,10900.0,35.6358,35.6519,35.5713,35.5955,10900.0
2007-01-22 10:20:00,44.15,44.15,44.1,44.11,3600.0,35.5955,35.5955,35.5552,35.5633,3600.0
2007-01-22 10:30:00,44.1,44.11,44.01,44.05,20500.0,35.5552,35.5633,35.4826,35.5149,20500.0
2007-01-22 10:40:00,44.04,44.07,43.97,43.97,26100.0,35.5068,35.531,35.4504,35.4504,26100.0
2007-01-22 10:50:00,43.97,44.12,43.97,44.08,15600.0,35.4504,35.5713,35.4504,35.5391,15600.0
2007-01-22 11:00:00,44.08,44.08,44.0,44.02,12900.0,35.5391,35.5391,35.4746,35.4907,12900.0
2007-01-22 11:10:00,44.02,44.13,44.0,44.06,17700.0,35.4907,35.5794,35.4746,35.523,17700.0
2007-01-22 11:20:00,44.06,44.08,44.04,44.08,12200.0,35.523,35.5391,35.5068,35.5391,12200.0
2007-01-22 11:30:00,44.06,44.08,43.98,44.01,14900.0,35.523,35.5391,35.4585,35.4826,14900.0
2007-01-22 11:40:00,44.01,44.05,44.0,44.05,6500.0,35.4826,35.5149,35.4746,35.5149,6500.0
2007-01-22 11:50:00,44.05,44.05,44.01,44.03,7700.0,35.5149,35.5149,35.4826,35.4988,7700.0
2007-01-22 12:00:00,44.02,44.05,44.02,44.05,9600.0,35.4907,35.5149,35.4907,35.5149,9600.0
2007-01-22 12:10:00,44.05,44.07,44.03,44.07,7800.0,35.5149,35.531,35.4988,35.531,7800.0
2007-01-22 12:20:00,44.06,44.06,44.05,44.06,3000.0,35.523,35.523,35.5149,35.523,3000.0
2007-01-22 12:30:00,44.06,44.07,44.03,44.06,5000.0,35.523,35.531,35.4988,35.523,5000.0
2007-01-22 12:40:00,44.06,44.06,44.01,44.04,3100.0,35.523,35.523,35.4826,35.5068,3100.0
2007-01-22 12:50:00,44.04,44.04,43.97,44.01,6100.0,35.5068,35.5068,35.4504,35.4826,6100.0
2007-01-22 13:00:00,44.02,44.05,44.0,44.01,3600.0,35.4907,35.5149,35.4746,35.4826,3600.0
2007-01-22 13:10:00,44.02,44.08,44.02,44.08,4800.0,35.4907,35.5391,35.4907,35.5391,4800.0
2007-01-22 13:20:00,44.06,44.11,44.02,44.1,11300.0,35.523,35.5633,35.4907,35.5552,11300.0
2007-01-22 13:30:00,44.11,44.12,44.1,44.1,5400.0,35.5633,35.5713,35.5552,35.5552,5400.0
2007-01-22 13:40:00,44.11,44.11,44.07,44.1,9200.0,35.5633,35.5633,35.531,35.5552,9200.0
2007-01-22 13:50:00,44.11,44.16,44.1,44.16,6600.0,35.5633,35.6036,35.5552,35.6036,6600.0
2007-01-22 14:00:00,44.16,44.19,44.15,44.19,7500.0,35.6036,35.6278,35.5955,35.6278,7500.0
2007-01-22 14:10:00,44.19,44.19,44.14,44.15,4200.0,35.6278,35.6278,35.5874,35.5955,4200.0
2007-01-22 14:20:00,44.13,44.17,44.13,44.17,3600.0,35.5794,35.6116,35.5794,35.6116,3600.0
2007-01-22 14:30:00,44.16,44.16,44.11,44.11,8500.0,35.6036,35.6036,35.5633,35.5633,8500.0
2007-01-22 14:40:00,44.11,44.14,44.11,44.13,5600.0,35.5633,35.5874,35.5633,35.5794,5600.0
2007-01-22 14:50:00,44.14,44.14,44.1,44.1,8100.0,35.5874,35.5874,35.5552,35.5552,8100.0
2007-01-22 15:00:00,44.1,44.13,44.06,44.13,12000.0,35.5552,35.5794,35.523,35.5794,12000.0
2007-01-22 15:10:00,44.13,44.16,44.08,44.09,13200.0,35.5794,35.6036,35.5391,35.5471,13200.0
2007-01-22 15:20:00,44.08,44.1,44.06,44.1,12000.0,35.5391,35.5552,35.523,35.5552,12000.0
2007-01-22 15:30:00,44.09,44.11,44.06,44.11,17800.0,35.5471,35.5633,35.523,35.5633,17800.0
2007-01-22 15:40:00,44.1,44.12,44.07,44.12,13400.0,35.5552,35.5713,35.531,35.5713,13400.0
2007-01-22 15:50:00,44.12,44.12,44.07,44.12,36600.0,35.5713,35.5713,35.531,35.5713,36600.0
2007-01-23 09:30:00,44.0,44.19,43.91,44.19,16700.0,35.4746,35.6278,35.402,35.6278,16700.0
2007-01-23 09:40:00,44.18,44.18,44.05,44.05,13300.0,35.6197,35.6197,35.5149,35.5149,13300.0
2007-01-23 09:50:00,44.06,44.15,44.06,44.13,11600.0,35.523,35.5955,35.523,35.5794,11600.0
2007-01-23 10:00:00,44.12,44.12,44.05,44.08,9500.0,35.5713,35.5713,35.5149,35.5391,9500.0
2007-01-23 10:10:00,44.08,44.11,44.05,44.07,11300.0,35.5391,35.5633,35.5149,35.531,11300.0
2007-01-23 10:20:00,44.07,44.07,44.05,44.07,7500.0,35.531,35.531,35.5149,35.531,7500.0
2007-01-23 10:30:00,44.07,44.08,44.05,44.06,6500.0,35.531,35.5391,35.5149,35.523,6500.0
2007-01-23 10:40:00,44.07,44.07,44.0,44.01,13900.0,35.531,35.531,35.4746,35.4826,13900.0
2007-01-23 10:50:00,44.02,44.07,44.02,44.04,7600.0,35.4907,35.531,35.4907,35.5068,7600.0
2007-01-23 11:00:00,44.03,44.11,44.02,44.11,8500.0,35.4988,35.5633,35.4907,35.5633,8500.0
2007-01-23 11:10:00,44.12,44.26,44.09,44.21,23400.0,35.5713,35.6842,35.5471,35.6439,23400.0
2007-01-23 11:20:00,44.2,44.21,44.15,44.17,14700.0,35.6358,35.6439,35.5955,35.6116,14700.0
2007-01-23 11:30:00,44.18,44.23,44.15,44.15,36700.0,35.6197,35.66,35.5955,35.5955,36700.0
2007-01-23 11:40:00,44.15,44.15,44.06,44.08,8400.0,35.5955,35.5955,35.523,35.5391,8400.0
2007-01-23 11:50:00,44.07,44.08,44.05,44.05,15000.0,35.531,35.5391,35.5149,35.5149,15000.0
2007-01-23 12:00:00,44.03,44.12,44.03,44.11,15500.0,35.4988,35.5713,35.4988,35.5633,15500.0
2007-01-23 12:10:00,44.11,44.12,44.07,44.11,10600.0,35.5633,35.5713,35.531,35.5633,10600.0
2007-01-23 12:20:00,44.12,44.12,44.01,44.1,20300.0,35.5713,35.5713,35.4826,35.5552,20300.0
2007-01-23 12:30:00,44.1,44.12,44.07,44.07,10800.0,35.5552,35.5713,35.531,35.531,10800.0
2007-01-23 12:40:00,44.07,44.14,44.07,44.13,10200.0,35.531,35.5874,35.531,35.5794,10200.0
2007-01-23 12:50:00,44.13,44.18,44.13,44.18,8900.0,35.5794,35.6197,35.5794,35.6197,8900.0
2007-01-23 13:00:00,44.18,44.2,44.16,44.18,6600.0,35.6197,35.6358,35.6036,35.6197,6600.0
2007-01-23 13:10:00,44.18,44.18,44.12,44.12,5000.0,35.6197,35.6197,35.5713,35.5713,5000.0
2007-01-23 13:20:00,44.12,44.17,44.12,44.17,5900.0,35.5713,35.6116,35.5713,35.6116,5900.0
2007-01-23 13:30:00,44.17,44.19,44.16,44.18,5900.0,35.6116,35.6278,35.6036,35.6197,5900.0
2007-01-23 13:40:00,44.18,44.19,44.12,44.13,7000.0,35.6197,35.6278,35.5713,35.5794,7000.0
2007-01-23 13:50:00,44.12,44.14,44.08,44.1,8100.0,35.5713,35.5874,35.5391,35.5552,8100.0
2007-01-23 14:00:00,44.09,44.12,44.06,44.07,22500.0,35.5471,35.5713,35.523,35.531,22500.0
2007-01-23 14:10:00,44.07,44.08,44.05,44.06,9100.0,35.531,35.5391,35.5149,35.523,9100.0
2007-01-23 14:20:00,44.06,44.06,44.03,44.05,15900.0,35.523,35.523,35.4988,35.5149,15900.0
2007-01-23 14:30:00,44.06,44.06,43.99,44.02,32400.0,35.523,35.523,35.4665,35.4907,32400.0
2007-01-23 14:40:00,44.01,44.03,44.0,44.02,21300.0,35.4826,35.4988,35.4746,35.4907,21300.0
2007-01-23 14:50:00,44.01,44.1,44.0,44.08,16700.0,35.4826,35.5552,35.4746,35.5391,16700.0
2007-01-23 15:00:00,44.08,44.13,44.07,44.12,62400.0,35.5391,35.5794,35.531,35.5713,62400.0
2007-01-23 15:10:00,44.13,44.16,44.12,44.16,16300.0,35.5794,35.6036,35.5713,35.6036,16300.0
2007-01-23 15:20:00,44.16,44.23,44.16,44.22,23800.0,35.6036,35.66,35.6036,35.6519,23800.0
2007-01-23 15:30:00,44.21,44.21,44.19,44.21,21900.0,35.6439,35.6439,35.6278,35.6439,21900.0
2007-01-23 15:40:00,44.21,44.22,44.18,44.19,32500.0,35.6439,35.6519,35.6197,35.6278,32500.0
2007-01-23 15:50:00,44.2,44.25,44.18,44.25,32800.0,35.6358,35.6761,35.6197,35.6761,32800.0
2007-01-24 09:30:00,44.24,44.28,44.2,44.28,17700.0,35.6681,35.7003,35.6358,35.7003,17700.0
2007-01-24 09:40:00,44.29,44.37,44.26,44.33,15100.0,35.7084,35.7729,35.6842,35.7406,15100.0
2007-01-24 09:50:00,44.3,44.35,44.26,44.27,10500.0,35.7164,35.7568,35.6842,35.6923,10500.0
2007-01-24 10:00:00,44.28,44.4,44.2,44.24,16100.0,35.7003,35.7971,35.6358,35.6681,16100.0
2007-01-24 10:10:00,44.23,44.26,44.16,44.25,7000.0,35.66,35.6842,35.6036,35.6761,7000.0
2007-01-24 10:20:00,44.26,44.32,44.21,44.26,8200.0,35.6842,35.7326,35.6439,35.6842,8200.0
2007-01-24 10:30:00,44.25,44.4,44.25,44.38,11400.0,35.6761,35.7971,35.6761,35.7809,11400.0
2007-01-24 10:40:00,44.39,44.47,44.39,44.46,8300.0,35.789,35.8535,35.789,35.8454,8300.0
2007-01-24 10:50:00,44.45,44.45,44.38,44.4,9600.0,35.8374,35.8374,35.7809,35.7971,9600.0
2007-01-24 11:00:00,44.4,44.5,44.4,44.49,21200.0,35.7971,35.8777,35.7971,35.8696,21200.0
2007-01-24 11:10:00,44.5,44.53,44.49,44.5,24600.0,35.8777,35.9019,35.8696,35.8777,24600.0
2007-01-24 11:20:00,44.5,44.5,44.42,44.42,10800.0,35.8777,35.8777,35.8132,35.8132,10800.0
2007-01-24 11:30:00,44.43,44.53,44.42,44.43,13400.0,35.8213,35.9019,35.8132,35.8213,13400.0
2007-01-24 11:40:00,44.44,44.44,44.39,44.39,6000.0,35.8293,35.8293,35.789,35.789,6000.0
2007-01-24 11:50:00,44.4,44.42,44.37,44.41,10800.0,35.7971,35.8132,35.7729,35.8051,10800.0
2007-01-24 12:00:00,44.42,44.46,44.37,44.44,35200.0,35.8132,35.8454,35.7729,35.8293,35200.0
2007-01-24 12:10:00,44.44,44.44,44.43,44.44,4500.0,35.8293,35.8293,35.8213,35.8293,4500.0
2007-01-24 12:20:00,44.42,44.42,44.36,44.36,5300.0,35.8132,35.8132,35.7648,35.7648,5300.0
2007-01-24 12:30:00,44.36,44.4,44.34,44.39,9500.0,35.7648,35.7971,35.7487,35.789,9500.0
2007-01-24 12:40:00,44.37,44.4,44.31,44.32,9800.0,35.7729,35.7971,35.7245,35.7326,9800.0
2007-01-24 12:50:00,44.29,44.36,44.29,44.34,4900.0,35.7084,35.7648,35.7084,35.7487,4900.0
2007-01-24 13:00:00,44.33,44.36,44.33,44.35,5400.0,35.7406,35.7648,35.7406,35.7568,5400.0
2007-01-24 13:10:00,44.36,44.38,44.36,44.38,104500.0,35.7648,35.7809,35.7648,35.7809,104500.0
2007-01-24 13:20:00,44.38,44.38,44.36,44.38,5500.0,35.7809,35.7809,35.7648,35.7809,5500.0
2007-01-24 13:30:00,44.39,44.48,44.39,44.47,12800.0,35.789,35.8616,35.789,35.8535,12800.0
2007-01-24 13:40:00,44.45,44.46,44.42,44.42,4400.0,35.8374,35.8454,35.8132,35.8132,4400.0
2007-01-24 13:50:00,44.43,44.48,44.41,44.48,36200.0,35.8213,35.8616,35.8051,35.8616,36200.0
2007-01-24 14:00:00,44.48,44.49,44.42,44.44,11700.0,35.8616,35.8696,35.8132,35.8293,11700.0
2007-01-24 14:10:00,44.43,44.44,44.43,44.43,10500.0,35.8213,35.8293,35.8213,35.8213,10500.0
2007-01-24 14:20:00,44.43,44.43,44.38,44.42,11200.0,35.8213,35.8213,35.7809,35.8132,11200.0
2007-01-24 14:30:00,44.42,44.46,44.41,44.45,12100.0,35.8132,35.8454,35.8051,35.8374,12100.0
2007-01-24 14:40:00,44.46,44.47,44.39,44.41,12100.0,35.8454,35.8535,35.789,35.8051,12100.0
2007-01-24 14:50:00,44.39,44.44,44.39,44.41,6700.0,35.789,35.8293,35.789,35.8051,6700.0
2007-01-24 15:00:00,44.41,44.46,44.41,44.43,15100.0,35.8051,35.8454,35.8051,35.8213,15100.0
2007-01-24 15:10:00,44.44,44.49,44.44,44.48,8200.0,35.8293,35.8696,35.8293,35.8616,8200.0
2007-01-24 15:20:00,44.47,44.48,44.35,44.38,17600.0,35.8535,35.8616,35.7568,35.7809,17600.0
2007-01-24 15:30:00,44.38,44.41,44.38,44.4,14500.0,35.7809,35.8051,35.7809,35.7971,14500.0
2007-01-24 15:40:00,44.4,44.4,44.39,44.4,10400.0,35.7971,35.7971,35.789,35.7971,10400.0
2007-01-24 15:50:00,44.4,44.41,44.39,44.4,34900.0,35.7971,35.8051,35.789,35.7971,34900.0
2007-01-25 09:30:00,44.33,44.35,44.31,44.31,14500.0,35.7406,35.7568,35.7245,35.7245,14500.0
2007-01-25 09:40:00,44.29,44.31,44.23,44.25,7100.0,35.7084,35.7245,35.66,35.6761,7100.0
2007-01-25 09:50:00,44.24,44.24,44.15,44.21,6900.0,35.6681,35.6681,35.5955,35.6439,6900.0
2007-01-25 10:00:00,44.19,44.2,44.08,44.11,12900.0,35.6278,35.6358,35.5391,35.5633,12900.0
2007-01-25 10:10:00,44.13,44.15,44.08,44.09,23700.0,35.5794,35.5955,35.5391,35.5471,23700.0
2007-01-25 10:20:00,44.09,44.09,43.99,44.0,13700.0,35.5471,35.5471,35.4665,35.4746,13700.0
2007-01-25 10:30:00,44.0,44.02,43.96,44.0,14000.0,35.4746,35.4907,35.4423,35.4746,14000.0
2007-01-25 10:40:00,43.99,44.04,43.97,44.04,8700.0,35.4665,35.5068,35.4504,35.5068,8700.0
2007-01-25 10:50:00,44.03,44.04,44.02,44.03,15800.0,35.4988,35.5068,35.4907,35.4988,15800.0
2007-01-25 11:00:00,44.03,44.03,44.02,44.02,7000.0,35.4988,35.4988,35.4907,35.4907,7000.0
2007-01-25 11:10:00,44.03,44.03,43.79,43.79,55900.0,35.4988,35.4988,35.3053,35.3053,55900.0
2007-01-25 11:20:00,43.79,43.81,43.78,43.79,20200.0,35.3053,35.3214,35.2972,35.3053,20200.0
2007-01-25 11:30:00,43.79,43.82,43.75,43.8,34400.0,35.3053,35.3295,35.273,35.3133,34400.0
2007-01-25 11:40:00,43.81,43.86,43.8,43.86,25000.0,35.3214,35.3617,35.3133,35.3617,25000.0
2007-01-25 11:50:00,43.86,43.92,43.82,43.83,25200.0,35.3617,35.4101,35.3295,35.3375,25200.0
2007-01-25 12:00:00,43.81,43.85,43.65,43.66,21300.0,35.3214,35.3536,35.1924,35.2005,21300.0
2007-01-25 12:10:00,43.67,43.94,43.67,43.94,36300.0,35.2085,35.4262,35.2085,35.4262,36300.0
2007-01-25 12:20:00,43.94,43.95,43.82,43.84,17000.0,35.4262,35.4343,35.3295,35.3456,17000.0
2007-01-25 12:30:00,43.84,43.95,43.84,43.95,12800.0,35.3456,35.4343,35.3456,35.4343,12800.0
2007-01-25 12:40:00,43.93,43.98,43.88,43.92,15900.0,35.4181,35.4585,35.3778,35.4101,15900.0
2007-01-25 12:50:00,43.9,43.96,43.86,43.95,14900.0,35.394,35.4423,35.3617,35.4343,14900.0
2007-01-25 13:00:00,43.95,44.01,43.88,44.0,18900.0,35.4343,35.4826,35.3778,35.4746,18900.0
2007-01-25 13:10:00,43.98,44.04,43.98,44.0,16300.0,35.4585,35.5068,35.4585,35.4746,16300.0
2007-01-25 13:20:00,44.02,44.05,43.97,44.0,111100.0,35.4907,35.5149,35.4504,35.4746,111100.0
2007-01-25 13:30:00,44.01,44.07,44.0,44.06,15800.0,35.4826,35.531,35.4746,35.523,15800.0
2007-01-25 13:40:00,44.04,44.05,43.86,43.91,90600.0,35.5068,35.5149,35.3617,35.402,90600.0
2007-01-25 13:50:00,43.9,43.91,43.78,43.83,18000.0,35.394,35.402,35.2972,35.3375,18000.0
2007-01-25 14:00:00,43.8,43.83,43.76,43.82,19600.0,35.3133,35.3375,35.2811,35.3295,19600.0
2007-01-25 14:10:00,43.83,43.88,43.83,43.84,17200.0,35.3375,35.3778,35.3375,35.3456,17200.0
2007-01-25 14:20:00,43.85,43.85,43.8,43.85,17100.0,35.3536,35.3536,35.3133,35.3536,17100.0
2007-01-25 14:30:00,43.85,43.89,43.82,43.89,14300.0,35.3536,35.3859,35.3295,35.3859,14300.0
2007-01-25 14:40:00,43.9,43.92,43.88,43.91,13200.0,35.394,35.4101,35.3778,35.402,13200.0
2007-01-25 14:50:00,43.9,43.98,43.9,43.97,11400.0,35.394,35.4585,35.394,35.4504,11400.0
2007-01-25 15:00:00,43.98,43.98,43.89,43.9,15800.0,35.4585,35.4585,35.3859,35.394,15800.0
2007-01-25 15:10:00,43.9,43.97,43.89,43.96,15400.0,35.394,35.4504,35.3859,35.4423,15400.0
2007-01-25 15:20:00,43.96,43.98,43.9,43.95,16500.0,35.4423,35.4585,35.394,35.4343,16500.0
2007-01-25 15:30:00,43.95,43.95,43.89,43.94,13400.0,35.4343,35.4343,35.3859,35.4262,13400.0
2007-01-25 15:40:00,43.94,43.94,43.85,43.91,266600.0,35.4262,35.4262,35.3536,35.402,266600.0
2007-01-25 15:50:00,43.91,43.93,43.85,43.87,66800.0,35.402,35.4181,35.3536,35.3698,66800.0
2007-01-26 09:30:00,43.97,43.98,43.79,43.81,12800.0,35.4504,35.4585,35.3053,35.3214,12800.0
2007-01-26 09:40:00,43.87,43.87,43.72,43.74,13100.0,35.3698,35.3698,35.2488,35.265,13100.0
2007-01-26 09:50:00,43.75,43.76,43.72,43.76,17000.0,35.273,35.2811,35.2488,35.2811,17000.0
2007-01-26 10:00:00,43.76,43.82,43.62,43.66,20200.0,35.2811,35.3295,35.1682,35.2005,20200.0
2007-01-26 10:10:00,43.66,43.68,43.57,43.59,19400.0,35.2005,35.2166,35.1279,35.144,19400.0
2007-01-26 10:20:00,43.57,43.63,43.57,43.6,14500.0,35.1279,35.1763,35.1279,35.1521,14500.0
2007-01-26 10:30:00,43.6,43.67,43.6,43.65,19600.0,35.1521,35.2085,35.1521,35.1924,19600.0
2007-01-26 10:40:00,43.65,43.65,43.56,43.57,34100.0,35.1924,35.1924,35.1198,35.1279,34100.0
2007-01-26 10:50:00,43.56,43.57,43.5,43.52,36000.0,35.1198,35.1279,35.0715,35.0876,36000.0
2007-01-26 11:00:00,43.53,43.55,43.48,43.49,28800.0,35.0956,35.1118,35.0553,35.0634,28800.0
2007-01-26 11:10:00,43.5,43.5,43.46,43.46,19800.0,35.0715,35.0715,35.0392,35.0392,19800.0
2007-01-26 11:20:00,43.46,43.47,43.36,43.41,46900.0,35.0392,35.0473,34.9586,34.9989,46900.0
2007-01-26 11:30:00,43.42,43.42,43.37,43.41,12400.0,35.007,35.007,34.9666,34.9989,12400.0
2007-01-26 11:40:00,43.41,43.46,43.4,43.44,14500.0,34.9989,35.0392,34.9908,35.0231,14500.0
2007-01-26 11:50:00,43.44,43.48,43.39,43.48,12000.0,35.0231,35.0553,34.9828,35.0553,12000.0
2007-01-26 12:00:00,43.48,43.48,43.39,43.4,36100.0,35.0553,35.0553,34.9828,34.9908,36100.0
2007-01-26 12:10:00,43.4,43.42,43.39,43.42,20400.0,34.9908,35.007,34.9828,35.007,20400.0
2007-01-26 12:20:00,43.41,43.42,43.33,43.34,34500.0,34.9989,35.007,34.9344,34.9425,34500.0
2007-01-26 12:30:00,43.34,43.35,43.28,43.29,28600.0,34.9425,34.9505,34.8941,34.9021,28600.0
2007-01-26 12:40:00,43.29,43.4,43.29,43.33,16400.0,34.9021,34.9908,34.9021,34.9344,16400.0
2007-01-26 12:50:00,43.33,43.33,43.26,43.28,18100.0,34.9344,34.9344,34.878,34.8941,18100.0
2007-01-26 13:00:00,43.29,43.32,43.21,43.22,27800.0,34.9021,34.9263,34.8376,34.8457,27800.0
2007-01-26 13:10:00,43.23,43.25,43.13,43.18,52100.0,34.8538,34.8699,34.7731,34.8135,52100.0
2007-01-26 13:20:00,43.18,43.18,43.1,43.12,30100.0,34.8135,34.8135,34.749,34.7651,30100.0
2007-01-26 13:30:00,43.12,43.13,42.96,43.01,98400.0,34.7651,34.7731,34.6361,34.6764,98400.0
2007-01-26 13:40:00,43.01,43.04,42.99,43.0,39800.0,34.6764,34.7006,34.6603,34.6683,39800.0
2007-01-26 13:50:00,43.01,43.05,43.01,43.03,25100.0,34.6764,34.7086,34.6764,34.6925,25100.0
2007-01-26 14:00:00,43.03,43.08,42.96,43.06,81100.0,34.6925,34.7328,34.6361,34.7167,81100.0
2007-01-26 14:10:00,43.07,43.15,43.03,43.12,47400.0,34.7248,34.7893,34.6925,34.7651,47400.0
2007-01-26 14:20:00,43.11,43.15,43.08,43.09,31600.0,34.757,34.7893,34.7328,34.7409,31600.0
2007-01-26 14:30:00,43.09,43.09,42.99,43.01,29400.0,34.7409,34.7409,34.6603,34.6764,29400.0
2007-01-26 14:40:00,43.01,43.04,42.98,43.0,56000.0,34.6764,34.7006,34.6522,34.6683,56000.0
2007-01-26 14:50:00,43.0,43.04,42.99,43.02,41900.0,34.6683,34.7006,34.6603,34.6845,41900.0
2007-01-26 15:00:00,43.01,43.11,42.98,43.11,50100.0,34.6764,34.757,34.6522,34.757,50100.0
2007-01-26 15:10:00,43.12,43.26,43.12,43.2,42200.0,34.7651,34.878,34.7651,34.8296,42200.0
2007-01-26 15:20:00,43.21,43.28,43.2,43.23,51300.0,34.8376,34.8941,34.8296,34.8538,51300.0
2007-01-26 15:30:00,43.24,43.28,43.19,43.27,61000.0,34.8618,34.8941,34.8215,34.886,61000.0
2007-01-26 15:40:00,43.28,43.28,43.13,43.19,49500.0,34.8941,34.8941,34.7731,34.8215,49500.0
2007-01-26 15:50:00,43.19,43.2,43.14,43.15,62100.0,34.8215,34.8296,34.7812,34.7893,62100.0
2007-01-29 09:30:00,43.06,43.19,43.05,43.19,25100.0,34.7167,34.8215,34.7086,34.8215,25100.0
2007-01-29 09:40:00,43.15,43.25,43.15,43.25,25700.0,34.7893,34.8699,34.7893,34.8699,25700.0
2007-01-29 09:50:00,43.25,43.38,43.24,43.31,30500.0,34.8699,34.9747,34.8618,34.9183,30500.0
2007-01-29 10:00:00,43.31,43.32,43.29,43.3,22500.0,34.9183,34.9263,34.9021,34.9102,22500.0
2007-01-29 10:10:00,43.31,43.42,43.29,43.37,42300.0,34.9183,35.007,34.9021,34.9666,42300.0
2007-01-29 10:20:00,43.36,43.59,43.35,43.53,86600.0,34.9586,35.144,34.9505,35.0956,86600.0
2007-01-29 10:30:00,43.53,43.57,43.5,43.51,68500.0,35.0956,35.1279,35.0715,35.0795,68500.0
2007-01-29 10:40:00,43.51,43.51,43.34,43.35,29000.0,35.0795,35.0795,34.9425,34.9505,29000.0
2007-01-29 10:50:00,43.34,43.35,43.27,43.32,20900.0,34.9425,34.9505,34.886,34.9263,20900.0
2007-01-29 11:00:00,43.32,43.32,43.23,43.31,51200.0,34.9263,34.9263,34.8538,34.9183,51200.0
2007-01-29 11:10:00,43.31,43.46,43.3,43.46,24200.0,34.9183,35.0392,34.9102,35.0392,24200.0
2007-01-29 11:20:00,43.46,43.55,43.46,43.55,28500.0,35.0392,35.1118,35.0392,35.1118,28500.0
2007-01-29 11:30:00,43.55,43.55,43.46,43.5,32800.0,35.1118,35.1118,35.0392,35.0715,32800.0
2007-01-29 11:40:00,43.5,43.53,43.49,43.51,28400.0,35.0715,35.0956,35.0634,35.0795,28400.0
2007-01-29 11:50:00,43.51,43.63,43.48,43.59,25500.0,35.0795,35.1763,35.0553,35.144,25500.0
2007-01-29 12:00:00,43.6,43.6,43.51,43.52,20500.0,35.1521,35.1521,35.0795,35.0876,20500.0
2007-01-29 12:10:00,43.52,43.55,43.52,43.55,25600.0,35.0876,35.1118,35.0876,35.1118,25600.0
2007-01-29 12:20:00,43.55,43.57,43.53,43.54,17500.0,35.1118,35.1279,35.0956,35.1037,17500.0
2007-01-29 12:30:00,43.54,43.54,43.48,43.5,14500.0,35.1037,35.1037,35.0553,35.0715,14500.0
2007-01-29 12:40:00,43.5,43.51,43.46,43.47,23400.0,35.0715,35.0795,35.0392,35.0473,23400.0
2007-01-29 12:50:00,43.47,43.51,43.46,43.51,15100.0,35.0473,35.0795,35.0392,35.0795,15100.0
2007-01-29 13:00:00,43.5,43.59,43.5,43.57,25700.0,35.0715,35.144,35.0715,35.1279,25700.0
2007-01-29 13:10:00,43.57,43.58,43.53,43.53,19500.0,35.1279,35.136,35.0956,35.0956,19500.0
2007-01-29 13:20:00,43.54,43.54,43.53,43.53,21600.0,35.1037,35.1037,35.0956,35.0956,21600.0
2007-01-29 13:30:00,43.54,43.54,43.53,43.54,19100.0,35.1037,35.1037,35.0956,35.1037,19100.0
2007-01-29 13:40:00,43.54,43.54,43.4,43.41,22400.0,35.1037,35.1037,34.9908,34.9989,22400.0
2007-01-29 13:50:00,43.41,43.47,43.39,43.4,18600.0,34.9989,35.0473,34.9828,34.9908,18600.0
2007-01-29 14:00:00,43.4,43.41,43.32,43.36,31500.0,34.9908,34.9989,34.9263,34.9586,31500.0
2007-01-29 14:10:00,43.37,43.37,43.26,43.36,29800.0,34.9666,34.9666,34.878,34.9586,29800.0
2007-01-29 14:20:00,43.36,43.43,43.35,43.35,37000.0,34.9586,35.015,34.9505,34.9505,37000.0
2007-01-29 14:30:00,43.35,43.41,43.34,43.37,20000.0,34.9505,34.9989,34.9425,34.9666,20000.0
2007-01-29 14:40:00,43.37,43.44,43.37,43.44,20900.0,34.9666,35.0231,34.9666,35.0231,20900.0
2007-01-29 14:50:00,43.43,43.45,43.41,43.41,18200.0,35.015,35.0311,34.9989,34.9989,18200.0
2007-01-29 15:00:00,43.42,43.45,43.41,43.42,31200.0,35.007,35.0311,34.9989,35.007,31200.0
2007-01-29 15:10:00,43.42,43.46,43.42,43.45,32500.0,35.007,35.0392,35.007,35.0311,32500.0
2007-01-29 15:20:00,43.45,43.57,43.44,43.53,51200.0,35.0311,35.1279,35.0231,35.0956,51200.0
2007-01-29 15:30:00,43.52,43.53,43.43,43.46,38200.0,35.0876,35.0956,35.015,35.0392,38200.0
2007-01-29 15:40:00,43.45,43.49,43.45,43.47,41500.0,35.0311,35.0634,35.0311,35.0473,41500.0
2007-01-29 15:50:00,43.47,43.58,43.45,43.47,99500.0,35.0473,35.136,35.0311,35.0473,99500.0
2007-01-30 09:30:00,43.37,43.44,43.33,43.37,32900.0,34.9666,35.0231,34.9344,34.9666,32900.0
2007-01-30 09:40:00,43.37,43.4,43.25,43.29,26300.0,34.9666,34.9908,34.8699,34.9021,26300.0
2007-01-30 09:50:00,43.3,43.31,43.18,43.19,28400.0,34.9102,34.9183,34.8135,34.8215,28400.0
2007-01-30 10:00:00,43.2,43.24,43.19,43.19,20900.0,34.8296,34.8618,34.8215,34.8215,20900.0
2007-01-30 10:10:00,43.19,43.2,43.17,43.18,19200.0,34.8215,34.8296,34.8054,34.8135,19200.0
2007-01-30 10:20:00,43.2,43.2,43.18,43.2,14900.0,34.8296,34.8296,34.8135,34.8296,14900.0
2007-01-30 10:30:00,43.19,43.22,43.19,43.2,21700.0,34.8215,34.8457,34.8215,34.8296,21700.0
2007-01-30 10:40:00,43.2,43.2,43.07,43.08,27800.0,34.8296,34.8296,34.7248,34.7328,27800.0
2007-01-30 10:50:00,43.08,43.08,43.01,43.01,37300.0,34.7328,34.7328,34.6764,34.6764,37300.0
2007-01-30 11:00:00,43.01,43.02,42.96,42.96,48100.0,34.6764,34.6845,34.6361,34.6361,48100.0
2007-01-30 11:10:00,42.96,42.98,42.93,42.96,40900.0,34.6361,34.6522,34.6119,34.6361,40900.0
2007-01-30 11:20:00,42.96,42.98,42.91,42.91,23200.0,34.6361,34.6522,34.5958,34.5958,23200.0
2007-01-30 11:30:00,42.91,42.98,42.91,42.97,20700.0,34.5958,34.6522,34.5958,34.6441,20700.0
2007-01-30 11:40:00,42.97,42.97,42.94,42.95,21800.0,34.6441,34.6441,34.62,34.628,21800.0
2007-01-30 11:50:00,42.95,42.96,42.93,42.94,24700.0,34.628,34.6361,34.6119,34.62,24700.0
2007-01-30 12:00:00,42.93,42.97,42.91,42.93,23400.0,34.6119,34.6441,34.5958,34.6119,23400.0
2007-01-30 12:10:00,42.94,42.95,42.82,42.82,26000.0,34.62,34.628,34.5232,34.5232,26000.0
2007-01-30 12:20:00,42.83,42.84,42.81,42.82,20100.0,34.5313,34.5393,34.5152,34.5232,20100.0
2007-01-30 12:30:00,42.82,42.85,42.82,42.85,19500.0,34.5232,34.5474,34.5232,34.5474,19500.0
2007-01-30 12:40:00,42.85,42.87,42.84,42.86,17600.0,34.5474,34.5635,34.5393,34.5555,17600.0
2007-01-30 12:50:00,42.86,42.87,42.8,42.81,31700.0,34.5555,34.5635,34.5071,34.5152,31700.0
2007-01-30 13:00:00,42.81,42.85,42.78,42.78,38800.0,34.5152,34.5474,34.491,34.491,38800.0
2007-01-30 13:10:00,42.78,42.83,42.77,42.83,15600.0,34.491,34.5313,34.4829,34.5313,15600.0
2007-01-30 13:20:00,42.84,42.84,42.81,42.83,9200.0,34.5393,34.5393,34.5152,34.5313,9200.0
2007-01-30 13:30:00,42.83,42.89,42.82,42.89,19700.0,34.5313,34.5796,34.5232,34.5796,19700.0
2007-01-30 13:40:00,42.89,43.01,42.88,43.01,27900.0,34.5796,34.6764,34.5716,34.6764,27900.0
2007-01-30 13:50:00,43.01,43.07,43.0,43.07,22900.0,34.6764,34.7248,34.6683,34.7248,22900.0
2007-01-30 14:00:00,43.07,43.07,43.01,43.02,18000.0,34.7248,34.7248,34.6764,34.6845,18000.0
2007-01-30 14:10:00,43.02,43.09,42.98,43.08,21200.0,34.6845,34.7409,34.6522,34.7328,21200.0
2007-01-30 14:20:00,43.08,43.13,43.07,43.11,21400.0,34.7328,34.7731,34.7248,34.757,21400.0
2007-01-30 14:30:00,43.1,43.14,43.09,43.14,24500.0,34.749,34.7812,34.7409,34.7812,24500.0
2007-01-30 14:40:00,43.13,43.16,43.12,43.16,18200.0,34.7731,34.7973,34.7651,34.7973,18200.0
2007-01-30 14:50:00,43.16,43.18,42.97,43.04,70800.0,34.7973,34.8135,34.6441,34.7006,70800.0
2007-01-30 15:00:00,43.04,43.14,43.0,43.12,33500.0,34.7006,34.7812,34.6683,34.7651,33500.0
2007-01-30 15:10:00,43.12,43.19,43.12,43.16,19200.0,34.7651,34.8215,34.7651,34.7973,19200.0
2007-01-30 15:20:00,43.16,43.22,43.11,43.12,29500.0,34.7973,34.8457,34.757,34.7651,29500.0
2007-01-30 15:30:00,43.11,43.21,43.11,43.21,21200.0,34.757,34.8376,34.757,34.8376,21200.0
2007-01-30 15:40:00,43.2,43.21,43.17,43.18,29800.0,34.8296,34.8376,34.8054,34.8135,29800.0
2007-01-30 15:50:00,43.18,43.2,43.13,43.15,52400.0,34.8135,34.8296,34.7731,34.7893,52400.0
2007-01-31 09:30:00,43.1,43.29,43.1,43.29,18200.0,34.749,34.9021,34.749,34.9021,18200.0
2007-01-31 09:40:00,43.3,43.35,43.26,43.34,19300.0,34.9102,34.9505,34.878,34.9425,19300.0
2007-01-31 09:50:00,43.34,43.46,43.32,43.42,13200.0,34.9425,35.0392,34.9263,35.007,13200.0
2007-01-31 10:00:00,43.42,43.43,43.39,43.39,12200.0,35.007,35.015,34.9828,34.9828,12200.0
2007-01-31 10:10:00,43.4,43.51,43.39,43.5,17000.0,34.9908,35.0795,34.9828,35.0715,17000.0
2007-01-31 10:20:00,43.49,43.59,43.46,43.58,27700.0,35.0634,35.144,35.0392,35.136,27700.0
2007-01-31 10:30:00,43.58,43.6,43.57,43.59,17500.0,35.136,35.1521,35.1279,35.144,17500.0
2007-01-31 10:40:00,43.6,43.6,43.5,43.51,10700.0,35.1521,35.1521,35.0715,35.0795,10700.0
2007-01-31 10:50:00,43.51,43.53,43.47,43.48,12600.0,35.0795,35.0956,35.0473,35.0553,12600.0
2007-01-31 11:00:00,43.48,43.5,43.47,43.49,8100.0,35.0553,35.0715,35.0473,35.0634,8100.0
2007-01-31 11:10:00,43.5,43.5,43.48,43.49,7900.0,35.0715,35.0715,35.0553,35.0634,7900.0
2007-01-31 11:20:00,43.49,43.56,43.48,43.56,13600.0,35.0634,35.1198,35.0553,35.1198,13600.0
2007-01-31 11:30:00,43.56,43.56,43.53,43.54,6900.0,35.1198,35.1198,35.0956,35.1037,6900.0
2007-01-31 11:40:00,43.54,43.56,43.52,43.55,7000.0,35.1037,35.1198,35.0876,35.1118,7000.0
2007-01-31 11:50:00,43.54,43.55,43.53,43.55,7500.0,35.1037,35.1118,35.0956,35.1118,7500.0
2007-01-31 12:00:00,43.55,43.55,43.51,43.51,10400.0,35.1118,35.1118,35.0795,35.0795,10400.0
2007-01-31 12:10:00,43.51,43.58,43.51,43.57,6300.0,35.0795,35.136,35.0795,35.1279,6300.0
2007-01-31 12:20:00,43.57,43.59,43.52,43.53,12700.0,35.1279,35.144,35.0876,35.0956,12700.0
2007-01-31 12:30:00,43.54,43.55,43.53,43.54,3500.0,35.1037,35.1118,35.0956,35.1037,3500.0
2007-01-31 12:40:00,43.55,43.6,43.55,43.58,10900.0,35.1118,35.1521,35.1118,35.136,10900.0
2007-01-31 12:50:00,43.58,43.6,43.56,43.6,6700.0,35.136,35.1521,35.1198,35.1521,6700.0
2007-01-31 13:00:00,43.6,43.6,43.57,43.57,7300.0,35.1521,35.1521,35.1279,35.1279,7300.0
2007-01-31 13:10:00,43.57,43.61,43.57,43.61,10100.0,35.1279,35.1601,35.1279,35.1601,10100.0
2007-01-31 13:20:00,43.61,43.66,43.6,43.64,10900.0,35.1601,35.2005,35.1521,35.1843,10900.0
2007-01-31 13:30:00,43.64,43.69,43.64,43.68,11800.0,35.1843,35.2246,35.1843,35.2166,11800.0
2007-01-31 13:40:00,43.68,43.68,43.59,43.59,13700.0,35.2166,35.2166,35.144,35.144,13700.0
2007-01-31 13:50:00,43.59,43.67,43.58,43.65,15000.0,35.144,35.2085,35.136,35.1924,15000.0
2007-01-31 14:00:00,43.65,43.69,43.64,43.67,22600.0,35.1924,35.2246,35.1843,35.2085,22600.0
2007-01-31 14:10:00,43.66,43.77,43.62,43.77,44600.0,35.2005,35.2891,35.1682,35.2891,44600.0
2007-01-31 14:20:00,43.78,43.85,43.71,43.71,24100.0,35.2972,35.3536,35.2408,35.2408,24100.0
2007-01-31 14:30:00,43.71,44.02,43.71,43.98,27700.0,35.2408,35.4907,35.2408,35.4585,27700.0
2007-01-31 14:40:00,43.96,43.98,43.93,43.93,21300.0,35.4423,35.4585,35.4181,35.4181,21300.0
2007-01-31 14:50:00,43.93,44.0,43.92,43.99,49800.0,35.4181,35.4746,35.4101,35.4665,49800.0
2007-01-31 15:00:00,43.99,44.0,43.92,43.97,44700.0,35.4665,35.4746,35.4101,35.4504,44700.0
2007-01-31 15:10:00,43.96,44.01,43.96,44.0,48700.0,35.4423,35.4826,35.4423,35.4746,48700.0
2007-01-31 15:20:00,44.0,44.02,43.98,44.0,25000.0,35.4746,35.4907,35.4585,35.4746,25000.0
2007-01-31 15:30:00,44.0,44.0,43.98,44.0,29300.0,35.4746,35.4746,35.4585,35.4746,29300.0
2007-01-31 15:40:00,43.99,44.0,43.94,43.97,51200.0,35.4665,35.4746,35.4262,35.4504,51200.0
2007-01-31 15:50:00,43.97,44.0,43.9,43.91,74000.0,35.4504,35.4746,35.394,35.402,74000.0
2007-02-01 09:30:00,43.87,44.06,43.75,44.0,55600.0,35.3698,35.523,35.273,35.4746,55600.0
2007-02-01 09:40:00,44.0,44.26,43.98,44.24,37400.0,35.4746,35.6842,35.4585,35.6681,37400.0
2007-02-01 09:50:00,44.2,44.24,44.11,44.13,15300.0,35.6358,35.6681,35.5633,35.5794,15300.0
2007-02-01 10:00:00,44.1,44.21,44.02,44.03,26400.0,35.5552,35.6439,35.4907,35.4988,26400.0
2007-02-01 10:10:00,44.05,44.11,44.02,44.06,18600.0,35.5149,35.5633,35.4907,35.523,18600.0
2007-02-01 10:20:00,44.1,44.1,44.0,44.01,15000.0,35.5552,35.5552,35.4746,35.4826,15000.0
2007-02-01 10:30:00,44.01,44.23,43.97,44.22,17900.0,35.4826,35.66,35.4504,35.6519,17900.0
2007-02-01 10:40:00,44.21,44.31,44.21,44.26,18100.0,35.6439,35.7245,35.6439,35.6842,18100.0
2007-02-01 10:50:00,44.26,44.31,44.23,44.3,23000.0,35.6842,35.7245,35.66,35.7164,23000.0
2007-02-01 11:00:00,44.3,44.3,44.16,44.18,17400.0,35.7164,35.7164,35.6036,35.6197,17400.0
2007-02-01 11:10:00,44.17,44.2,44.16,44.18,9100.0,35.6116,35.6358,35.6036,35.6197,9100.0
2007-02-01 11:20:00,44.18,44.18,44.11,44.14,14500.0,35.6197,35.6197,35.5633,35.5874,14500.0
2007-02-01 11:30:00,44.14,44.2,44.14,44.16,17400.0,35.5874,35.6358,35.5874,35.6036,17400.0
2007-02-01 11:40:00,44.15,44.16,44.08,44.14,13100.0,35.5955,35.6036,35.5391,35.5874,13100.0
2007-02-01 11:50:00,44.14,44.23,44.11,44.21,10900.0,35.5874,35.66,35.5633,35.6439,10900.0
2007-02-01 12:00:00,44.21,44.23,44.17,44.17,10900.0,35.6439,35.66,35.6116,35.6116,10900.0
2007-02-01 12:10:00,44.18,44.24,44.18,44.23,20300.0,35.6197,35.6681,35.6197,35.66,20300.0
2007-02-01 12:20:00,44.24,44.29,44.24,44.29,32400.0,35.6681,35.7084,35.6681,35.7084,32400.0
2007-02-01 12:30:00,44.28,44.31,44.28,44.3,22100.0,35.7003,35.7245,35.7003,35.7164,22100.0
2007-02-01 12:40:00,44.3,44.3,44.25,44.26,36800.0,35.7164,35.7164,35.6761,35.6842,36800.0
2007-02-01 12:50:00,44.27,44.29,44.24,44.24,23500.0,35.6923,35.7084,35.6681,35.6681,23500.0
2007-02-01 13:00:00,44.24,44.26,44.24,44.25,13900.0,35.6681,35.6842,35.6681,35.6761,13900.0
2007-02-01 13:10:00,44.25,44.26,44.24,44.24,10700.0,35.6761,35.6842,35.6681,35.6681,10700.0
2007-02-01 13:20:00,44.24,44.26,44.24,44.25,11200.0,35.6681,35.6842,35.6681,35.6761,11200.0
2007-02-01 13:30:00,44.25,44.25,44.2,44.2,12500.0,35.6761,35.6761,35.6358,35.6358,12500.0
2007-02-01 13:40:00,44.2,44.25,44.2,44.21,21400.0,35.6358,35.6761,35.6358,35.6439,21400.0
2007-02-01 13:50:00,44.21,44.21,44.17,44.18,12600.0,35.6439,35.6439,35.6116,35.6197,12600.0
2007-02-01 14:00:00,44.18,44.23,44.18,44.22,9300.0,35.6197,35.66,35.6197,35.6519,9300.0
2007-02-01 14:10:00,44.23,44.24,44.2,44.2,15500.0,35.66,35.6681,35.6358,35.6358,15500.0
2007-02-01 14:20:00,44.2,44.23,44.2,44.23,12400.0,35.6358,35.66,35.6358,35.66,12400.0
2007-02-01 14:30:00,44.22,44.24,44.22,44.23,14700.0,35.6519,35.6681,35.6519,35.66,14700.0
2007-02-01 14:40:00,44.24,44.25,44.23,44.24,12300.0,35.6681,35.6761,35.66,35.6681,12300.0
2007-02-01 14:50:00,44.25,44.26,44.23,44.25,16100.0,35.6761,35.6842,35.66,35.6761,16100.0
2007-02-01 15:00:00,44.25,44.28,44.18,44.19,22500.0,35.6761,35.7003,35.6197,35.6278,22500.0
2007-02-01 15:10:00,44.19,44.25,44.15,44.15,16000.0,35.6278,35.6761,35.5955,35.5955,16000.0
2007-02-01 15:20:00,44.16,44.21,44.15,44.16,15000.0,35.6036,35.6439,35.5955,35.6036,15000.0
2007-02-01 15:30:00,44.16,44.18,44.13,44.16,15400.0,35.6036,35.6197,35.5794,35.6036,15400.0
2007-02-01 15:40:00,44.19,44.23,44.19,44.2,17600.0,35.6278,35.66,35.6278,35.6358,17600.0
2007-02-01 15:50:00,44.19,44.19,44.15,44.15,17300.0,35.6278,35.6278,35.5955,35.5955,17300.0
2007-02-02 09:30:00,44.17,44.4,44.15,44.17,28200.0,35.6116,35.7971,35.5955,35.6116,28200.0
2007-02-02 09:40:00,44.17,44.38,44.15,44.37,23500.0,35.6116,35.7809,35.5955,35.7729,23500.0
2007-02-02 09:50:00,44.37,44.37,44.13,44.15,26700.0,35.7729,35.7729,35.5794,35.5955,26700.0
2007-02-02 10:00:00,44.13,44.2,44.12,44.2,16900.0,35.5794,35.6358,35.5713,35.6358,16900.0
2007-02-02 10:10:00,44.2,44.33,44.2,44.33,14400.0,35.6358,35.7406,35.6358,35.7406,14400.0
2007-02-02 10:20:00,44.33,44.35,44.31,44.31,15100.0,35.7406,35.7568,35.7245,35.7245,15100.0
2007-02-02 10:30:00,44.33,44.4,44.31,44.39,18900.0,35.7406,35.7971,35.7245,35.789,18900.0
2007-02-02 10:40:00,44.39,44.42,44.38,44.4,19800.0,35.789,35.8132,35.7809,35.7971,19800.0
2007-02-02 10:50:00,44.41,44.44,44.41,44.43,15800.0,35.8051,35.8293,35.8051,35.8213,15800.0
2007-02-02 11:00:00,44.43,44.44,44.39,44.41,25700.0,35.8213,35.8293,35.789,35.8051,25700.0
2007-02-02 11:10:00,44.41,44.41,44.32,44.36,26300.0,35.8051,35.8051,35.7326,35.7648,26300.0
2007-02-02 11:20:00,44.36,44.39,44.35,44.38,16200.0,35.7648,35.789,35.7568,35.7809,16200.0
2007-02-02 11:30:00,44.39,44.42,44.39,44.41,15600.0,35.789,35.8132,35.789,35.8051,15600.0
2007-02-02 11:40:00,44.42,44.49,44.42,44.48,19800.0,35.8132,35.8696,35.8132,35.8616,19800.0
2007-02-02 11:50:00,44.48,44.48,44.4,44.41,34900.0,35.8616,35.8616,35.7971,35.8051,34900.0
2007-02-02 12:00:00,44.42,44.42,44.4,44.4,19000.0,35.8132,35.8132,35.7971,35.7971,19000.0
2007-02-02 12:10:00,44.41,44.42,44.39,44.41,22200.0,35.8051,35.8132,35.789,35.8051,22200.0
2007-02-02 12:20:00,44.41,44.44,44.37,44.37,15600.0,35.8051,35.8293,35.7729,35.7729,15600.0
2007-02-02 12:30:00,44.38,44.45,44.37,44.44,23600.0,35.7809,35.8374,35.7729,35.8293,23600.0
2007-02-02 12:40:00,44.44,44.46,44.44,44.44,10000.0,35.8293,35.8454,35.8293,35.8293,10000.0
2007-02-02 12:50:00,44.44,44.5,44.44,44.5,14700.0,35.8293,35.8777,35.8293,35.8777,14700.0
2007-02-02 13:00:00,44.5,44.53,44.49,44.53,18000.0,35.8777,35.9019,35.8696,35.9019,18000.0
2007-02-02 13:10:00,44.52,44.56,44.52,44.52,15100.0,35.8938,35.9261,35.8938,35.8938,15100.0
2007-02-02 13:20:00,44.53,44.53,44.5,44.51,8700.0,35.9019,35.9019,35.8777,35.8858,8700.0
2007-02-02 13:30:00,44.52,44.54,44.5,44.5,12000.0,35.8938,35.9099,35.8777,35.8777,12000.0
2007-02-02 13:40:00,44.5,44.53,44.5,44.52,12000.0,35.8777,35.9019,35.8777,35.8938,12000.0
2007-02-02 13:50:00,44.51,44.52,44.5,44.51,13400.0,35.8858,35.8938,35.8777,35.8858,13400.0
2007-02-02 14:00:00,44.51,44.51,44.49,44.49,16500.0,35.8858,35.8858,35.8696,35.8696,16500.0
2007-02-02 14:10:00,44.49,44.49,44.41,44.41,12300.0,35.8696,35.8696,35.8051,35.8051,12300.0
2007-02-02 14:20:00,44.41,44.41,44.27,44.31,34400.0,35.8051,35.8051,35.6923,35.7245,34400.0
2007-02-02 14:30:00,44.32,44.35,44.31,44.33,15800.0,35.7326,35.7568,35.7245,35.7406,15800.0
2007-02-02 14:40:00,44.33,44.36,44.33,44.36,17000.0,35.7406,35.7648,35.7406,35.7648,17000.0
2007-02-02 14:50:00,44.35,44.36,44.28,44.29,36700.0,35.7568,35.7648,35.7003,35.7084,36700.0
2007-02-02 15:00:00,44.28,44.32,44.28,44.3,20700.0,35.7003,35.7326,35.7003,35.7164,20700.0
2007-02-02 15:10:00,44.3,44.41,44.29,44.41,14700.0,35.7164,35.8051,35.7084,35.8051,14700.0
2007-02-02 15:20:00,44.43,44.43,44.41,44.42,21400.0,35.8213,35.8213,35.8051,35.8132,21400.0
2007-02-02 15:30:00,44.43,44.45,44.42,44.43,25400.0,35.8213,35.8374,35.8132,35.8213,25400.0
2007-02-02 15:40:00,44.43,44.44,44.32,44.33,29100.0,35.8213,35.8293,35.7326,35.7406,29100.0
2007-02-02 15:50:00,44.33,44.34,44.25,44.31,87300.0,35.7406,35.7487,35.6761,35.7245,87300.0
2007-02-05 09:30:00,44.12,44.2,44.01,44.03,30100.0,35.5713,35.6358,35.4826,35.4988,30100.0
2007-02-05 09:40:00,44.03,44.03,43.69,43.7,39700.0,35.4988,35.4988,35.2246,35.2327,39700.0
2007-02-05 09:50:00,43.7,43.89,43.56,43.61,36500.0,35.2327,35.3859,35.1198,35.1601,36500.0
2007-02-05 10:00:00,43.61,43.69,43.54,43.69,19900.0,35.1601,35.2246,35.1037,35.2246,19900.0
2007-02-05 10:10:00,43.69,43.73,43.64,43.67,14700.0,35.2246,35.2569,35.1843,35.2085,14700.0
2007-02-05 10:20:00,43.68,43.86,43.68,43.85,26400.0,35.2166,35.3617,35.2166,35.3536,26400.0
2007-02-05 10:30:00,43.85,43.97,43.85,43.93,18200.0,35.3536,35.4504,35.3536,35.4181,18200.0
2007-02-05 10:40:00,43.93,44.03,43.93,44.03,11000.0,35.4181,35.4988,35.4181,35.4988,11000.0
2007-02-05 10:50:00,44.02,44.05,43.99,43.99,15200.0,35.4907,35.5149,35.4665,35.4665,15200.0
2007-02-05 11:00:00,44.0,44.02,43.98,44.0,8100.0,35.4746,35.4907,35.4585,35.4746,8100.0
2007-02-05 11:10:00,44.0,44.0,43.92,43.97,11700.0,35.4746,35.4746,35.4101,35.4504,11700.0
2007-02-05 11:20:00,43.97,44.01,43.96,43.96,13700.0,35.4504,35.4826,35.4423,35.4423,13700.0
2007-02-05 11:30:00,43.97,43.98,43.9,43.92,23100.0,35.4504,35.4585,35.394,35.4101,23100.0
2007-02-05 11:40:00,43.93,43.93,43.88,43.9,18000.0,35.4181,35.4181,35.3778,35.394,18000.0
2007-02-05 11:50:00,43.9,43.9,43.85,43.87,13300.0,35.394,35.394,35.3536,35.3698,13300.0
2007-02-05 12:00:00,43.86,43.88,43.85,43.87,10100.0,35.3617,35.3778,35.3536,35.3698,10100.0
2007-02-05 12:10:00,43.88,43.88,43.85,43.87,7300.0,35.3778,35.3778,35.3536,35.3698,7300.0
2007-02-05 12:20:00,43.88,43.88,43.83,43.83,12500.0,35.3778,35.3778,35.3375,35.3375,12500.0
2007-02-05 12:30:00,43.83,43.88,43.82,43.87,14700.0,35.3375,35.3778,35.3295,35.3698,14700.0
2007-02-05 12:40:00,43.88,43.88,43.82,43.85,18300.0,35.3778,35.3778,35.3295,35.3536,18300.0
2007-02-05 12:50:00,43.85,43.86,43.84,43.84,7800.0,35.3536,35.3617,35.3456,35.3456,7800.0
2007-02-05 13:00:00,43.85,43.88,43.83,43.83,14700.0,35.3536,35.3778,35.3375,35.3375,14700.0
2007-02-05 13:10:00,43.83,43.84,43.82,43.83,11900.0,35.3375,35.3456,35.3295,35.3375,11900.0
2007-02-05 13:20:00,43.83,43.84,43.73,43.74,18600.0,35.3375,35.3456,35.2569,35.265,18600.0
2007-02-05 13:30:00,43.74,43.76,43.74,43.75,12600.0,35.265,35.2811,35.265,35.273,12600.0
2007-02-05 13:40:00,43.74,43.76,43.73,43.75,12300.0,35.265,35.2811,35.2569,35.273,12300.0
2007-02-05 13:50:00,43.74,43.78,43.74,43.75,8600.0,35.265,35.2972,35.265,35.273,8600.0
2007-02-05 14:00:00,43.76,43.86,43.76,43.8,15500.0,35.2811,35.3617,35.2811,35.3133,15500.0
2007-02-05 14:10:00,43.8,43.86,43.8,43.86,9900.0,35.3133,35.3617,35.3133,35.3617,9900.0
2007-02-05 14:20:00,43.87,43.9,43.85,43.85,15100.0,35.3698,35.394,35.3536,35.3536,15100.0
2007-02-05 14:30:00,43.86,43.87,43.83,43.85,21600.0,35.3617,35.3698,35.3375,35.3536,21600.0
2007-02-05 14:40:00,43.85,43.87,43.84,43.87,12400.0,35.3536,35.3698,35.3456,35.3698,12400.0
2007-02-05 14:50:00,43.87,43.87,43.85,43.86,9100.0,35.3698,35.3698,35.3536,35.3617,9100.0
2007-02-05 15:00:00,43.85,43.85,43.8,43.82,19200.0,35.3536,35.3536,35.3133,35.3295,19200.0
2007-02-05 15:10:00,43.81,43.86,43.81,43.86,11400.0,35.3214,35.3617,35.3214,35.3617,11400.0
2007-02-05 15:20:00,43.86,43.86,43.83,43.84,16400.0,35.3617,35.3617,35.3375,35.3456,16400.0
2007-02-05 15:30:00,43.84,43.84,43.79,43.8,10800.0,35.3456,35.3456,35.3053,35.3133,10800.0
2007-02-05 15:40:00,43.78,43.78,43.73,43.73,20800.0,35.2972,35.2972,35.2569,35.2569,20800.0
2007-02-05 15:50:00,43.73,43.76,43.71,43.73,36800.0,35.2569,35.2811,35.2408,35.2569,36800.0
2007-02-06 09:30:00,43.73,43.95,43.73,43.89,16700.0,35.2569,35.4343,35.2569,35.3859,16700.0
2007-02-06 09:40:00,43.9,44.04,43.9,44.03,13900.0,35.394,35.5068,35.394,35.4988,13900.0
2007-02-06 09:50:00,44.04,44.06,43.96,44.02,17200.0,35.5068,35.523,35.4423,35.4907,17200.0
2007-02-06 10:00:00,44.03,44.04,43.95,43.95,11200.0,35.4988,35.5068,35.4343,35.4343,11200.0
2007-02-06 10:10:00,43.97,44.04,43.96,44.01,10900.0,35.4504,35.5068,35.4423,35.4826,10900.0
2007-02-06 10:20:00,44.01,44.08,43.98,44.04,16900.0,35.4826,35.5391,35.4585,35.5068,16900.0
2007-02-06 10:30:00,44.03,44.04,43.95,44.0,14100.0,35.4988,35.5068,35.4343,35.4746,14100.0
2007-02-06 10:40:00,44.0,44.0,43.95,43.99,12600.0,35.4746,35.4746,35.4343,35.4665,12600.0
2007-02-06 10:50:00,44.0,44.0,43.89,43.94,18700.0,35.4746,35.4746,35.3859,35.4262,18700.0
2007-02-06 11:00:00,43.94,43.99,43.94,43.99,8400.0,35.4262,35.4665,35.4262,35.4665,8400.0
2007-02-06 11:10:00,43.99,44.0,43.98,43.98,11600.0,35.4665,35.4746,35.4585,35.4585,11600.0
2007-02-06 11:20:00,43.98,44.0,43.98,44.0,9200.0,35.4585,35.4746,35.4585,35.4746,9200.0
2007-02-06 11:30:00,44.01,44.05,43.95,44.05,16100.0,35.4826,35.5149,35.4343,35.5149,16100.0
2007-02-06 11:40:00,44.05,44.05,44.0,44.0,14100.0,35.5149,35.5149,35.4746,35.4746,14100.0
2007-02-06 11:50:00,44.01,44.04,43.96,43.96,13800.0,35.4826,35.5068,35.4423,35.4423,13800.0
2007-02-06 12:00:00,43.95,44.02,43.95,44.02,6300.0,35.4343,35.4907,35.4343,35.4907,6300.0
2007-02-06 12:10:00,44.02,44.04,44.02,44.03,5700.0,35.4907,35.5068,35.4907,35.4988,5700.0
2007-02-06 12:20:00,44.03,44.05,44.0,44.05,11700.0,35.4988,35.5149,35.4746,35.5149,11700.0
2007-02-06 12:30:00,44.04,44.05,43.99,44.02,6400.0,35.5068,35.5149,35.4665,35.4907,6400.0
2007-02-06 12:40:00,44.01,44.01,43.98,43.99,5700.0,35.4826,35.4826,35.4585,35.4665,5700.0
2007-02-06 12:50:00,43.99,44.02,43.99,44.01,11600.0,35.4665,35.4907,35.4665,35.4826,11600.0
2007-02-06 13:00:00,44.02,44.15,44.02,44.13,22700.0,35.4907,35.5955,35.4907,35.5794,22700.0
2007-02-06 13:10:00,44.14,44.23,44.14,44.21,14200.0,35.5874,35.66,35.5874,35.6439,14200.0
2007-02-06 13:20:00,44.21,44.24,44.17,44.22,19700.0,35.6439,35.6681,35.6116,35.6519,19700.0
2007-02-06 13:30:00,44.23,44.28,44.23,44.27,21100.0,35.66,35.7003,35.66,35.6923,21100.0
2007-02-06 13:40:00,44.26,44.31,44.26,44.3,7300.0,35.6842,35.7245,35.6842,35.7164,7300.0
2007-02-06 13:50:00,44.3,44.32,44.21,44.26,16100.0,35.7164,35.7326,35.6439,35.6842,16100.0
2007-02-06 14:00:00,44.27,44.32,44.21,44.24,19200.0,35.6923,35.7326,35.6439,35.6681,19200.0
2007-02-06 14:10:00,44.25,44.32,44.24,44.28,11300.0,35.6761,35.7326,35.6681,35.7003,11300.0
2007-02-06 14:20:00,44.27,44.35,44.27,44.28,14400.0,35.6923,35.7568,35.6923,35.7003,14400.0
2007-02-06 14:30:00,44.29,44.38,44.29,44.35,20200.0,35.7084,35.7809,35.7084,35.7568,20200.0
2007-02-06 14:40:00,44.35,44.4,44.34,44.38,24400.0,35.7568,35.7971,35.7487,35.7809,24400.0
2007-02-06 14:50:00,44.39,44.46,44.38,44.45,29900.0,35.789,35.8454,35.7809,35.8374,29900.0
2007-02-06 15:00:00,44.45,44.47,44.4,44.43,17300.0,35.8374,35.8535,35.7971,35.8213,17300.0
2007-02-06 15:10:00,44.42,44.46,44.4,44.46,18400.0,35.8132,35.8454,35.7971,35.8454,18400.0
2007-02-06 15:20:00,44.46,44.48,44.37,44.37,33700.0,35.8454,35.8616,35.7729,35.7729,33700.0
2007-02-06 15:30:00,44.38,44.38,44.28,44.3,15200.0,35.7809,35.7809,35.7003,35.7164,15200.0
2007-02-06 15:40:00,44.29,44.29,44.19,44.21,35200.0,35.7084,35.7084,35.6278,35.6439,35200.0
2007-02-06 15:50:00,44.21,44.26,44.2,44.21,59100.0,35.6439,35.6842,35.6358,35.6439,59100.0
2007-02-07 09:30:00,44.24,44.24,44.07,44.09,16000.0,35.6681,35.6681,35.531,35.5471,16000.0
2007-02-07 09:40:00,44.03,44.2,44.03,44.16,12700.0,35.4988,35.6358,35.4988,35.6036,12700.0
2007-02-07 09:50:00,44.16,44.23,44.15,44.2,7800.0,35.6036,35.66,35.5955,35.6358,7800.0
2007-02-07 10:00:00,44.22,44.23,44.2,44.2,7400.0,35.6519,35.66,35.6358,35.6358,7400.0
2007-02-07 10:10:00,44.19,44.21,44.17,44.21,6600.0,35.6278,35.6439,35.6116,35.6439,6600.0
2007-02-07 10:20:00,44.21,44.25,44.21,44.21,8200.0,35.6439,35.6761,35.6439,35.6439,8200.0
2007-02-07 10:30:00,44.22,44.25,44.19,44.24,8500.0,35.6519,35.6761,35.6278,35.6681,8500.0
2007-02-07 10:40:00,44.25,44.3,44.25,44.29,11000.0,35.6761,35.7164,35.6761,35.7084,11000.0
2007-02-07 10:50:00,44.27,44.28,44.23,44.23,10800.0,35.6923,35.7003,35.66,35.66,10800.0
2007-02-07 11:00:00,44.25,44.25,44.2,44.2,12500.0,35.6761,35.6761,35.6358,35.6358,12500.0
2007-02-07 11:10:00,44.2,44.22,44.15,44.2,11000.0,35.6358,35.6519,35.5955,35.6358,11000.0
2007-02-07 11:20:00,44.2,44.22,44.18,44.2,5900.0,35.6358,35.6519,35.6197,35.6358,5900.0
2007-02-07 11:30:00,44.2,44.23,44.2,44.22,2900.0,35.6358,35.66,35.6358,35.6519,2900.0
2007-02-07 11:40:00,44.23,44.25,44.23,44.25,6600.0,35.66,35.6761,35.66,35.6761,6600.0
2007-02-07 11:50:00,44.23,44.28,44.22,44.28,7400.0,35.66,35.7003,35.6519,35.7003,7400.0
2007-02-07 12:00:00,44.28,44.28,44.25,44.25,6800.0,35.7003,35.7003,35.6761,35.6761,6800.0
2007-02-07 12:10:00,44.25,44.26,44.24,44.25,4500.0,35.6761,35.6842,35.6681,35.6761,4500.0
2007-02-07 12:20:00,44.24,44.28,44.24,44.24,5300.0,35.6681,35.7003,35.6681,35.6681,5300.0
2007-02-07 12:30:00,44.23,44.3,44.23,44.28,11500.0,35.66,35.7164,35.66,35.7003,11500.0
2007-02-07 12:40:00,44.27,44.27,44.24,44.26,7300.0,35.6923,35.6923,35.6681,35.6842,7300.0
2007-02-07 12:50:00,44.26,44.32,44.26,44.31,10100.0,35.6842,35.7326,35.6842,35.7245,10100.0
2007-02-07 13:00:00,44.32,44.36,44.32,44.35,7600.0,35.7326,35.7648,35.7326,35.7568,7600.0
2007-02-07 13:10:00,44.35,44.38,44.35,44.37,4200.0,35.7568,35.7809,35.7568,35.7729,4200.0
2007-02-07 13:20:00,44.37,44.37,44.34,44.35,5600.0,35.7729,35.7729,35.7487,35.7568,5600.0
2007-02-07 13:30:00,44.34,44.38,44.34,44.36,3900.0,35.7487,35.7809,35.7487,35.7648,3900.0
2007-02-07 13:40:00,44.36,44.36,44.32,44.34,4200.0,35.7648,35.7648,35.7326,35.7487,4200.0
2007-02-07 13:50:00,44.36,44.39,44.34,44.34,8100.0,35.7648,35.789,35.7487,35.7487,8100.0
2007-02-07 14:00:00,44.34,44.38,44.27,44.27,6500.0,35.7487,35.7809,35.6923,35.6923,6500.0
2007-02-07 14:10:00,44.27,44.3,44.26,44.29,4400.0,35.6923,35.7164,35.6842,35.7084,4400.0
2007-02-07 14:20:00,44.3,44.35,44.3,44.33,7100.0,35.7164,35.7568,35.7164,35.7406,7100.0
2007-02-07 14:30:00,44.32,44.32,44.26,44.27,6400.0,35.7326,35.7326,35.6842,35.6923,6400.0
2007-02-07 14:40:00,44.27,44.27,44.22,44.23,6200.0,35.6923,35.6923,35.6519,35.66,6200.0
2007-02-07 14:50:00,44.24,44.29,44.24,44.26,5700.0,35.6681,35.7084,35.6681,35.6842,5700.0
2007-02-07 15:00:00,44.26,44.27,44.22,44.22,10100.0,35.6842,35.6923,35.6519,35.6519,10100.0
2007-02-07 15:10:00,44.22,44.23,44.21,44.22,8800.0,35.6519,35.66,35.6439,35.6519,8800.0
2007-02-07 15:20:00,44.23,44.24,44.2,44.2,12000.0,35.66,35.6681,35.6358,35.6358,12000.0
2007-02-07 15:30:00,44.2,44.21,44.16,44.19,17200.0,35.6358,35.6439,35.6036,35.6278,17200.0
2007-02-07 15:40:00,44.18,44.23,44.18,44.23,6600.0,35.6197,35.66,35.6197,35.66,6600.0
2007-02-07 15:50:00,44.23,44.24,44.19,44.23,21100.0,35.66,35.6681,35.6278,35.66,21100.0
2007-02-09 09:30:00,44.0,44.28,44.0,44.22,10600.0,35.4746,35.7003,35.4746,35.6519,10600.0
2007-02-09 09:40:00,44.28,44.33,44.04,44.12,10000.0,35.7003,35.7406,35.5068,35.5713,10000.0
2007-02-09 09:50:00,44.13,44.25,44.13,44.21,8100.0,35.5794,35.6761,35.5794,35.6439,8100.0
2007-02-09 10:00:00,44.21,44.32,44.21,44.31,7200.0,35.6439,35.7326,35.6439,35.7245,7200.0
2007-02-09 10:10:00,44.31,44.34,44.28,44.28,5400.0,35.7245,35.7487,35.7003,35.7003,5400.0
2007-02-09 10:20:00,44.3,44.33,44.28,44.28,6500.0,35.7164,35.7406,35.7003,35.7003,6500.0
2007-02-09 10:30:00,44.29,44.34,44.28,44.33,8800.0,35.7084,35.7487,35.7003,35.7406,8800.0
2007-02-09 10:40:00,44.33,44.39,44.33,44.38,8700.0,35.7406,35.789,35.7406,35.7809,8700.0
2007-02-09 10:50:00,44.38,44.39,44.36,44.38,3800.0,35.7809,35.789,35.7648,35.7809,3800.0
2007-02-09 11:00:00,44.38,44.41,44.37,44.41,8700.0,35.7809,35.8051,35.7729,35.8051,8700.0
2007-02-09 11:10:00,44.41,44.46,44.41,44.45,7400.0,35.8051,35.8454,35.8051,35.8374,7400.0
2007-02-09 11:20:00,44.45,44.45,44.4,44.4,5500.0,35.8374,35.8374,35.7971,35.7971,5500.0
2007-02-09 11:30:00,44.41,44.41,44.31,44.31,5900.0,35.8051,35.8051,35.7245,35.7245,5900.0
2007-02-09 11:40:00,44.31,44.34,44.3,44.34,4400.0,35.7245,35.7487,35.7164,35.7487,4400.0
2007-02-09 11:50:00,44.35,44.36,44.33,44.33,2800.0,35.7568,35.7648,35.7406,35.7406,2800.0
2007-02-09 12:00:00,44.35,44.35,44.29,44.32,8400.0,35.7568,35.7568,35.7084,35.7326,8400.0
2007-02-09 12:10:00,44.31,44.34,44.3,44.31,5400.0,35.7245,35.7487,35.7164,35.7245,5400.0
2007-02-09 12:20:00,44.32,44.33,44.29,44.3,5000.0,35.7326,35.7406,35.7084,35.7164,5000.0
2007-02-09 12:30:00,44.31,44.31,44.22,44.24,6300.0,35.7245,35.7245,35.6519,35.6681,6300.0
2007-02-09 12:40:00,44.24,44.36,44.24,44.35,8500.0,35.6681,35.7648,35.6681,35.7568,8500.0
2007-02-09 12:50:00,44.34,44.37,44.25,44.25,10300.0,35.7487,35.7729,35.6761,35.6761,10300.0
2007-02-09 13:00:00,44.24,44.26,44.07,44.09,28500.0,35.6681,35.6842,35.531,35.5471,28500.0
2007-02-09 13:10:00,44.11,44.13,43.99,43.99,23400.0,35.5633,35.5794,35.4665,35.4665,23400.0
2007-02-09 13:20:00,44.02,44.1,43.99,44.08,15700.0,35.4907,35.5552,35.4665,35.5391,15700.0
2007-02-09 13:30:00,44.06,44.07,43.98,44.01,11500.0,35.523,35.531,35.4585,35.4826,11500.0
2007-02-09 13:40:00,44.01,44.02,43.94,43.96,21300.0,35.4826,35.4907,35.4262,35.4423,21300.0
2007-02-09 13:50:00,43.97,44.02,43.95,43.99,19500.0,35.4504,35.4907,35.4343,35.4665,19500.0
2007-02-09 14:00:00,44.0,44.08,43.99,44.04,18100.0,35.4746,35.5391,35.4665,35.5068,18100.0
2007-02-09 14:10:00,44.02,44.03,43.97,44.03,24200.0,35.4907,35.4988,35.4504,35.4988,24200.0
2007-02-09 14:20:00,44.03,44.05,43.98,44.01,9400.0,35.4988,35.5149,35.4585,35.4826,9400.0
2007-02-09 14:30:00,44.03,44.04,43.97,44.02,12100.0,35.4988,35.5068,35.4504,35.4907,12100.0
2007-02-09 14:40:00,44.04,44.09,44.03,44.08,11200.0,35.5068,35.5471,35.4988,35.5391,11200.0
2007-02-09 14:50:00,44.07,44.1,44.0,44.08,17700.0,35.531,35.5552,35.4746,35.5391,17700.0
2007-02-09 15:00:00,44.08,44.08,44.02,44.05,21800.0,35.5391,35.5391,35.4907,35.5149,21800.0
2007-02-09 15:10:00,44.06,44.09,44.02,44.07,24700.0,35.523,35.5471,35.4907,35.531,24700.0
2007-02-09 15:20:00,44.07,44.1,44.05,44.08,16000.0,35.531,35.5552,35.5149,35.5391,16000.0
2007-02-09 15:30:00,44.09,44.11,44.0,44.03,39400.0,35.5471,35.5633,35.4746,35.4988,39400.0
2007-02-09 15:40:00,44.01,44.09,43.97,44.01,26200.0,35.4826,35.5471,35.4504,35.4826,26200.0
2007-02-09 15:50:00,44.01,44.05,43.92,43.99,34500.0,35.4826,35.5149,35.4101,35.4665,34500.0
2007-02-12 09:30:00,44.06,44.31,43.95,44.15,21400.0,35.523,35.7245,35.4343,35.5955,21400.0
2007-02-12 09:40:00,44.13,44.48,44.06,44.38,32500.0,35.5794,35.8616,35.523,35.7809,32500.0
2007-02-12 09:50:00,44.39,44.5,44.25,44.25,16100.0,35.789,35.8777,35.6761,35.6761,16100.0
2007-02-12 10:00:00,44.24,44.3,44.16,44.27,17900.0,35.6681,35.7164,35.6036,35.6923,17900.0
2007-02-12 10:10:00,44.27,44.27,44.19,44.19,8400.0,35.6923,35.6923,35.6278,35.6278,8400.0
2007-02-12 10:20:00,44.2,44.24,44.15,44.2,10400.0,35.6358,35.6681,35.5955,35.6358,10400.0
2007-02-12 10:30:00,44.2,44.25,44.03,44.17,8500.0,35.6358,35.6761,35.4988,35.6116,8500.0
2007-02-12 10:40:00,44.19,44.23,44.06,44.08,24800.0,35.6278,35.66,35.523,35.5391,24800.0
2007-02-12 10:50:00,44.07,44.15,44.07,44.09,8300.0,35.531,35.5955,35.531,35.5471,8300.0
2007-02-12 11:00:00,44.08,44.09,43.98,44.0,40700.0,35.5391,35.5471,35.4585,35.4746,40700.0
2007-02-12 11:10:00,44.0,44.0,43.9,43.95,20600.0,35.4746,35.4746,35.394,35.4343,20600.0
2007-02-12 11:20:00,43.95,44.09,43.95,44.04,12200.0,35.4343,35.5471,35.4343,35.5068,12200.0
2007-02-12 11:30:00,44.04,44.05,43.94,43.94,19500.0,35.5068,35.5149,35.4262,35.4262,19500.0
2007-02-12 11:40:00,43.95,44.0,43.94,43.99,15600.0,35.4343,35.4746,35.4262,35.4665,15600.0
2007-02-12 11:50:00,43.98,44.0,43.96,43.97,15500.0,35.4585,35.4746,35.4423,35.4504,15500.0
2007-02-12 12:00:00,43.97,44.0,43.95,43.97,16400.0,35.4504,35.4746,35.4343,35.4504,16400.0
2007-02-12 12:10:00,43.98,44.04,43.97,44.0,17600.0,35.4585,35.5068,35.4504,35.4746,17600.0
2007-02-12 12:20:00,44.0,44.01,43.97,44.0,15000.0,35.4746,35.4826,35.4504,35.4746,15000.0
2007-02-12 12:30:00,44.0,44.01,43.94,44.0,10800.0,35.4746,35.4826,35.4262,35.4746,10800.0
2007-02-12 12:40:00,44.0,44.02,43.97,43.99,19100.0,35.4746,35.4907,35.4504,35.4665,19100.0
2007-02-12 12:50:00,43.99,44.0,43.97,43.97,11700.0,35.4665,35.4746,35.4504,35.4504,11700.0
2007-02-12 13:00:00,43.98,44.0,43.95,43.98,5500.0,35.4585,35.4746,35.4343,35.4585,5500.0
2007-02-12 13:10:00,43.99,44.05,43.98,44.0,11900.0,35.4665,35.5149,35.4585,35.4746,11900.0
2007-02-12 13:20:00,44.0,44.0,43.99,44.0,30100.0,35.4746,35.4746,35.4665,35.4746,30100.0
2007-02-12 13:30:00,43.98,44.0,43.96,43.98,8100.0,35.4585,35.4746,35.4423,35.4585,8100.0
2007-02-12 13:40:00,43.99,44.0,43.98,43.98,9600.0,35.4665,35.4746,35.4585,35.4585,9600.0
2007-02-12 13:50:00,43.99,44.0,43.97,44.0,9700.0,35.4665,35.4746,35.4504,35.4746,9700.0
2007-02-12 14:00:00,43.99,44.0,43.96,44.0,12600.0,35.4665,35.4746,35.4423,35.4746,12600.0
2007-02-12 14:10:00,44.0,44.0,43.98,43.99,10300.0,35.4746,35.4746,35.4585,35.4665,10300.0
2007-02-12 14:20:00,43.99,44.0,43.97,44.0,32700.0,35.4665,35.4746,35.4504,35.4746,32700.0
2007-02-12 14:30:00,44.0,44.04,43.94,44.03,115900.0,35.4746,35.5068,35.4262,35.4988,115900.0
2007-02-12 14:40:00,44.03,44.12,44.0,44.04,11800.0,35.4988,35.5713,35.4746,35.5068,11800.0
2007-02-12 14:50:00,44.04,44.1,44.02,44.06,9300.0,35.5068,35.5552,35.4907,35.523,9300.0
2007-02-12 15:00:00,44.06,44.09,44.03,44.04,12700.0,35.523,35.5471,35.4988,35.5068,12700.0
2007-02-12 15:10:00,44.03,44.09,44.01,44.07,12000.0,35.4988,35.5471,35.4826,35.531,12000.0
2007-02-12 15:20:00,44.07,44.09,44.0,44.0,26000.0,35.531,35.5471,35.4746,35.4746,26000.0
2007-02-12 15:30:00,44.0,44.06,43.94,44.06,12900.0,35.4746,35.523,35.4262,35.523,12900.0
2007-02-12 15:40:00,44.06,44.12,44.05,44.1,30600.0,35.523,35.5713,35.5149,35.5552,30600.0
2007-02-12 15:50:00,44.07,44.15,44.07,44.09,48700.0,35.531,35.5955,35.531,35.5471,48700.0
2007-02-13 09:30:00,44.15,44.25,44.15,44.22,37100.0,35.5955,35.6761,35.5955,35.6519,37100.0
2007-02-13 09:40:00,44.22,44.28,44.15,44.18,30600.0,35.6519,35.7003,35.5955,35.6197,30600.0
2007-02-13 09:50:00,44.18,44.25,44.14,44.21,17300.0,35.6197,35.6761,35.5874,35.6439,17300.0
2007-02-13 10:00:00,44.22,44.25,44.16,44.19,14800.0,35.6519,35.6761,35.6036,35.6278,14800.0
2007-02-13 10:10:00,44.21,44.44,44.19,44.44,46400.0,35.6439,35.8293,35.6278,35.8293,46400.0
2007-02-13 10:20:00,44.45,44.54,44.43,44.52,26600.0,35.8374,35.9099,35.8213,35.8938,26600.0
2007-02-13 10:30:00,44.53,44.59,44.53,44.56,15700.0,35.9019,35.9503,35.9019,35.9261,15700.0
2007-02-13 10:40:00,44.56,44.57,44.47,44.47,14800.0,35.9261,35.9341,35.8535,35.8535,14800.0
2007-02-13 10:50:00,44.47,44.48,44.3,44.3,12100.0,35.8535,35.8616,35.7164,35.7164,12100.0
2007-02-13 11:00:00,44.3,44.31,44.25,44.25,11000.0,35.7164,35.7245,35.6761,35.6761,11000.0
2007-02-13 11:10:00,44.26,44.27,44.24,44.26,13700.0,35.6842,35.6923,35.6681,35.6842,13700.0
2007-02-13 11:20:00,44.26,44.26,44.19,44.2,17700.0,35.6842,35.6842,35.6278,35.6358,17700.0
2007-02-13 11:30:00,44.19,44.32,44.19,44.2,29400.0,35.6278,35.7326,35.6278,35.6358,29400.0
2007-02-13 11:40:00,44.2,44.2,44.1,44.11,41800.0,35.6358,35.6358,35.5552,35.5633,41800.0
2007-02-13 11:50:00,44.1,44.11,44.07,44.08,32700.0,35.5552,35.5633,35.531,35.5391,32700.0
2007-02-13 12:00:00,44.08,44.15,44.08,44.1,20300.0,35.5391,35.5955,35.5391,35.5552,20300.0
2007-02-13 12:10:00,44.1,44.13,44.03,44.03,33500.0,35.5552,35.5794,35.4988,35.4988,33500.0
2007-02-13 12:20:00,44.04,44.04,43.95,43.98,46800.0,35.5068,35.5068,35.4343,35.4585,46800.0
2007-02-13 12:30:00,43.99,44.04,43.98,44.04,28600.0,35.4665,35.5068,35.4585,35.5068,28600.0
2007-02-13 12:40:00,44.04,44.05,43.97,43.97,14000.0,35.5068,35.5149,35.4504,35.4504,14000.0
2007-02-13 12:50:00,43.97,43.99,43.97,43.99,11300.0,35.4504,35.4665,35.4504,35.4665,11300.0
2007-02-13 13:00:00,43.99,43.99,43.97,43.98,14200.0,35.4665,35.4665,35.4504,35.4585,14200.0
2007-02-13 13:10:00,43.98,43.98,43.93,43.95,17100.0,35.4585,35.4585,35.4181,35.4343,17100.0
2007-02-13 13:20:00,43.95,43.95,43.84,43.84,17200.0,35.4343,35.4343,35.3456,35.3456,17200.0
2007-02-13 13:30:00,43.84,43.88,43.8,43.8,22700.0,35.3456,35.3778,35.3133,35.3133,22700.0
2007-02-13 13:40:00,43.81,43.85,43.75,43.84,36400.0,35.3214,35.3536,35.273,35.3456,36400.0
2007-02-13 13:50:00,43.85,44.01,43.84,44.01,28900.0,35.3536,35.4826,35.3456,35.4826,28900.0
2007-02-13 14:00:00,44.0,44.03,43.98,44.01,16200.0,35.4746,35.4988,35.4585,35.4826,16200.0
2007-02-13 14:10:00,44.01,44.02,43.98,44.0,18500.0,35.4826,35.4907,35.4585,35.4746,18500.0
2007-02-13 14:20:00,44.0,44.01,43.99,44.0,13900.0,35.4746,35.4826,35.4665,35.4746,13900.0
2007-02-13 14:30:00,44.0,44.0,43.86,43.87,15600.0,35.4746,35.4746,35.3617,35.3698,15600.0
2007-02-13 14:40:00,43.87,43.89,43.85,43.87,21300.0,35.3698,35.3859,35.3536,35.3698,21300.0
2007-02-13 14:50:00,43.87,43.9,43.85,43.87,34000.0,35.3698,35.394,35.3536,35.3698,34000.0
2007-02-13 15:00:00,43.87,44.06,43.86,44.01,41400.0,35.3698,35.523,35.3617,35.4826,41400.0
2007-02-13 15:10:00,44.01,44.03,43.96,43.97,23800.0,35.4826,35.4988,35.4423,35.4504,23800.0
2007-02-13 15:20:00,43.97,43.97,43.93,43.97,24100.0,35.4504,35.4504,35.4181,35.4504,24100.0
2007-02-13 15:30:00,43.96,44.0,43.95,43.96,33400.0,35.4423,35.4746,35.4343,35.4423,33400.0
2007-02-13 15:40:00,43.95,44.0,43.86,43.88,61100.0,35.4343,35.4746,35.3617,35.3778,61100.0
2007-02-13 15:50:00,43.88,43.9,43.86,43.89,47100.0,35.3778,35.394,35.3617,35.3859,47100.0
2007-02-14 09:30:00,43.94,44.0,43.93,43.96,22700.0,35.4262,35.4746,35.4181,35.4423,22700.0
2007-02-14 09:40:00,43.99,44.02,43.94,44.01,23600.0,35.4665,35.4907,35.4262,35.4826,23600.0
2007-02-14 09:50:00,44.01,44.09,44.01,44.08,16800.0,35.4826,35.5471,35.4826,35.5391,16800.0
2007-02-14 10:00:00,44.13,44.25,44.11,44.25,25500.0,35.5794,35.6761,35.5633,35.6761,25500.0
2007-02-14 10:10:00,44.25,44.25,44.19,44.22,21800.0,35.6761,35.6761,35.6278,35.6519,21800.0
2007-02-14 10:20:00,44.22,44.22,44.17,44.17,9500.0,35.6519,35.6519,35.6116,35.6116,9500.0
2007-02-14 10:30:00,44.19,44.28,44.17,44.24,31000.0,35.6278,35.7003,35.6116,35.6681,31000.0
2007-02-14 10:40:00,44.25,44.34,44.22,44.34,24800.0,35.6761,35.7487,35.6519,35.7487,24800.0
2007-02-14 10:50:00,44.36,44.38,44.34,44.38,15600.0,35.7648,35.7809,35.7487,35.7809,15600.0
2007-02-14 11:00:00,44.38,44.38,44.31,44.32,22400.0,35.7809,35.7809,35.7245,35.7326,22400.0
2007-02-14 11:10:00,44.32,44.34,44.31,44.34,39300.0,35.7326,35.7487,35.7245,35.7487,39300.0
2007-02-14 11:20:00,44.34,44.34,44.3,44.3,26200.0,35.7487,35.7487,35.7164,35.7164,26200.0
2007-02-14 11:30:00,44.3,44.38,44.29,44.38,55700.0,35.7164,35.7809,35.7084,35.7809,55700.0
2007-02-14 11:40:00,44.37,44.38,44.29,44.29,22100.0,35.7729,35.7809,35.7084,35.7084,22100.0
2007-02-14 11:50:00,44.3,44.3,44.29,44.29,7100.0,35.7164,35.7164,35.7084,35.7084,7100.0
2007-02-14 12:00:00,44.29,44.3,44.27,44.27,8700.0,35.7084,35.7164,35.6923,35.6923,8700.0
2007-02-14 12:10:00,44.27,44.28,44.22,44.23,28200.0,35.6923,35.7003,35.6519,35.66,28200.0
2007-02-14 12:20:00,44.22,44.23,44.18,44.22,19700.0,35.6519,35.66,35.6197,35.6519,19700.0
2007-02-14 12:30:00,44.23,44.31,44.22,44.27,18000.0,35.66,35.7245,35.6519,35.6923,18000.0
2007-02-14 12:40:00,44.27,44.31,44.26,44.29,10100.0,35.6923,35.7245,35.6842,35.7084,10100.0
2007-02-14 12:50:00,44.28,44.3,44.28,44.29,10000.0,35.7003,35.7164,35.7003,35.7084,10000.0
2007-02-14 13:00:00,44.29,44.3,44.26,44.27,15200.0,35.7084,35.7164,35.6842,35.6923,15200.0
2007-02-14 13:10:00,44.27,44.27,44.23,44.26,13800.0,35.6923,35.6923,35.66,35.6842,13800.0
2007-02-14 13:20:00,44.26,44.27,44.25,44.27,13400.0,35.6842,35.6923,35.6761,35.6923,13400.0
2007-02-14 13:30:00,44.26,44.3,44.25,44.27,32500.0,35.6842,35.7164,35.6761,35.6923,32500.0
2007-02-14 13:40:00,44.26,44.27,44.19,44.22,23000.0,35.6842,35.6923,35.6278,35.6519,23000.0
2007-02-14 13:50:00,44.22,44.27,44.12,44.12,38400.0,35.6519,35.6923,35.5713,35.5713,38400.0
2007-02-14 14:00:00,44.13,44.13,44.08,44.08,17900.0,35.5794,35.5794,35.5391,35.5391,17900.0
2007-02-14 14:10:00,44.08,44.09,44.05,44.08,29200.0,35.5391,35.5471,35.5149,35.5391,29200.0
2007-02-14 14:20:00,44.07,44.1,44.02,44.02,16300.0,35.531,35.5552,35.4907,35.4907,16300.0
2007-02-14 14:30:00,44.02,44.05,44.02,44.05,25900.0,35.4907,35.5149,35.4907,35.5149,25900.0
2007-02-14 14:40:00,44.04,44.05,44.01,44.03,23100.0,35.5068,35.5149,35.4826,35.4988,23100.0
2007-02-14 14:50:00,44.04,44.17,44.04,44.16,27600.0,35.5068,35.6116,35.5068,35.6036,27600.0
2007-02-14 15:00:00,44.15,44.2,44.15,44.19,17300.0,35.5955,35.6358,35.5955,35.6278,17300.0
2007-02-14 15:10:00,44.18,44.19,44.13,44.14,17600.0,35.6197,35.6278,35.5794,35.5874,17600.0
2007-02-14 15:20:00,44.15,44.15,44.08,44.09,18900.0,35.5955,35.5955,35.5391,35.5471,18900.0
2007-02-14 15:30:00,44.09,44.12,44.08,44.08,30300.0,35.5471,35.5713,35.5391,35.5391,30300.0
2007-02-14 15:40:00,44.07,44.1,44.04,44.05,35700.0,35.531,35.5552,35.5068,35.5149,35700.0
2007-02-14 15:50:00,44.04,44.05,44.01,44.01,64500.0,35.5068,35.5149,35.4826,35.4826,64500.0
2007-02-15 09:30:00,44.07,44.19,44.0,44.07,8800.0,35.531,35.6278,35.4746,35.531,8800.0
2007-02-15 09:40:00,44.07,44.16,44.05,44.13,16900.0,35.531,35.6036,35.5149,35.5794,16900.0
2007-02-15 09:50:00,44.13,44.27,44.12,44.26,9700.0,35.5794,35.6923,35.5713,35.6842,9700.0
2007-02-15 10:00:00,44.27,44.28,44.2,44.28,13200.0,35.6923,35.7003,35.6358,35.7003,13200.0
2007-02-15 10:10:00,44.27,44.28,44.22,44.27,7700.0,35.6923,35.7003,35.6519,35.6923,7700.0
2007-02-15 10:20:00,44.27,44.28,44.22,44.23,10200.0,35.6923,35.7003,35.6519,35.66,10200.0
2007-02-15 10:30:00,44.22,44.29,44.22,44.27,8600.0,35.6519,35.7084,35.6519,35.6923,8600.0
2007-02-15 10:40:00,44.27,44.27,44.15,44.15,9300.0,35.6923,35.6923,35.5955,35.5955,9300.0
2007-02-15 10:50:00,44.15,44.18,44.09,44.12,10100.0,35.5955,35.6197,35.5471,35.5713,10100.0
2007-02-15 11:00:00,44.12,44.21,44.12,44.15,7000.0,35.5713,35.6439,35.5713,35.5955,7000.0
2007-02-15 11:10:00,44.14,44.25,44.12,44.25,15900.0,35.5874,35.6761,35.5713,35.6761,15900.0
2007-02-15 11:20:00,44.25,44.25,44.22,44.25,10500.0,35.6761,35.6761,35.6519,35.6761,10500.0
2007-02-15 11:30:00,44.24,44.3,44.24,44.3,26700.0,35.6681,35.7164,35.6681,35.7164,26700.0
2007-02-15 11:40:00,44.29,44.3,44.2,44.2,11800.0,35.7084,35.7164,35.6358,35.6358,11800.0
2007-02-15 11:50:00,44.21,44.24,44.2,44.22,11400.0,35.6439,35.6681,35.6358,35.6519,11400.0
2007-02-15 12:00:00,44.23,44.27,44.22,44.26,18000.0,35.66,35.6923,35.6519,35.6842,18000.0
2007-02-15 12:10:00,44.25,44.31,44.25,44.3,15800.0,35.6761,35.7245,35.6761,35.7164,15800.0
2007-02-15 12:20:00,44.3,44.33,44.29,44.33,10500.0,35.7164,35.7406,35.7084,35.7406,10500.0
2007-02-15 12:30:00,44.33,44.35,44.29,44.29,12100.0,35.7406,35.7568,35.7084,35.7084,12100.0
2007-02-15 12:40:00,44.29,44.29,44.25,44.26,10500.0,35.7084,35.7084,35.6761,35.6842,10500.0
2007-02-15 12:50:00,44.26,44.27,44.25,44.26,5400.0,35.6842,35.6923,35.6761,35.6842,5400.0
2007-02-15 13:00:00,44.26,44.28,44.26,44.27,5900.0,35.6842,35.7003,35.6842,35.6923,5900.0
2007-02-15 13:10:00,44.27,44.27,44.25,44.26,7400.0,35.6923,35.6923,35.6761,35.6842,7400.0
2007-02-15 13:20:00,44.26,44.31,44.26,44.3,7500.0,35.6842,35.7245,35.6842,35.7164,7500.0
2007-02-15 13:30:00,44.29,44.32,44.27,44.27,17800.0,35.7084,35.7326,35.6923,35.6923,17800.0
2007-02-15 13:40:00,44.27,44.31,44.22,44.24,22500.0,35.6923,35.7245,35.6519,35.6681,22500.0
2007-02-15 13:50:00,44.22,44.25,44.22,44.22,9100.0,35.6519,35.6761,35.6519,35.6519,9100.0
2007-02-15 14:00:00,44.23,44.25,44.21,44.23,10000.0,35.66,35.6761,35.6439,35.66,10000.0
2007-02-15 14:10:00,44.24,44.26,44.23,44.26,10800.0,35.6681,35.6842,35.66,35.6842,10800.0
2007-02-15 14:20:00,44.26,44.31,44.26,44.31,12400.0,35.6842,35.7245,35.6842,35.7245,12400.0
2007-02-15 14:30:00,44.31,44.34,44.3,44.32,13900.0,35.7245,35.7487,35.7164,35.7326,13900.0
2007-02-15 14:40:00,44.33,44.37,44.32,44.36,17300.0,35.7406,35.7729,35.7326,35.7648,17300.0
2007-02-15 14:50:00,44.37,44.38,44.35,44.37,18000.0,35.7729,35.7809,35.7568,35.7729,18000.0
2007-02-15 15:00:00,44.38,44.39,44.36,44.37,19700.0,35.7809,35.789,35.7648,35.7729,19700.0
2007-02-15 15:10:00,44.37,44.4,44.36,44.39,23900.0,35.7729,35.7971,35.7648,35.789,23900.0
2007-02-15 15:20:00,44.39,44.44,44.38,44.44,27100.0,35.789,35.8293,35.7809,35.8293,27100.0
2007-02-15 15:30:00,44.43,44.44,44.36,44.37,34200.0,35.8213,35.8293,35.7648,35.7729,34200.0
2007-02-15 15:40:00,44.36,44.4,44.35,44.36,32900.0,35.7648,35.7971,35.7568,35.7648,32900.0
2007-02-15 15:50:00,44.38,44.4,44.31,44.34,45500.0,35.7809,35.7971,35.7245,35.7487,45500.0
2007-02-16 09:30:00,44.18,44.28,44.18,44.28,85100.0,35.6197,35.7003,35.6197,35.7003,85100.0
2007-02-16 09:40:00,44.31,44.37,44.15,44.17,8500.0,35.7245,35.7729,35.5955,35.6116,8500.0
2007-02-16 09:50:00,44.17,44.24,44.15,44.19,12000.0,35.6116,35.6681,35.5955,35.6278,12000.0
2007-02-16 10:00:00,44.19,44.26,44.16,44.24,8600.0,35.6278,35.6842,35.6036,35.6681,8600.0
2007-02-16 10:10:00,44.24,44.36,44.24,44.32,7500.0,35.6681,35.7648,35.6681,35.7326,7500.0
2007-02-16 10:20:00,44.34,44.4,44.34,44.4,10700.0,35.7487,35.7971,35.7487,35.7971,10700.0
2007-02-16 10:30:00,44.39,44.44,44.39,44.43,13700.0,35.789,35.8293,35.789,35.8213,13700.0
2007-02-16 10:40:00,44.42,44.42,44.37,44.39,10800.0,35.8132,35.8132,35.7729,35.789,10800.0
2007-02-16 10:50:00,44.39,44.4,44.37,44.38,10800.0,35.789,35.7971,35.7729,35.7809,10800.0
2007-02-16 11:00:00,44.39,44.39,44.32,44.33,21000.0,35.789,35.789,35.7326,35.7406,21000.0
2007-02-16 11:10:00,44.32,44.36,44.3,44.32,15100.0,35.7326,35.7648,35.7164,35.7326,15100.0
2007-02-16 11:20:00,44.33,44.38,44.27,44.29,20100.0,35.7406,35.7809,35.6923,35.7084,20100.0
2007-02-16 11:30:00,44.27,44.29,44.26,44.27,10800.0,35.6923,35.7084,35.6842,35.6923,10800.0
2007-02-16 11:40:00,44.27,44.34,44.27,44.29,13800.0,35.6923,35.7487,35.6923,35.7084,13800.0
2007-02-16 11:50:00,44.29,44.31,44.28,44.3,10000.0,35.7084,35.7245,35.7003,35.7164,10000.0
2007-02-16 12:00:00,44.31,44.36,44.27,44.3,18100.0,35.7245,35.7648,35.6923,35.7164,18100.0
2007-02-16 12:10:00,44.3,44.32,44.3,44.3,6100.0,35.7164,35.7326,35.7164,35.7164,6100.0
2007-02-16 12:20:00,44.31,44.35,44.24,44.25,14900.0,35.7245,35.7568,35.6681,35.6761,14900.0
2007-02-16 12:30:00,44.25,44.26,44.23,44.26,19200.0,35.6761,35.6842,35.66,35.6842,19200.0
2007-02-16 12:40:00,44.25,44.35,44.25,44.35,13100.0,35.6761,35.7568,35.6761,35.7568,13100.0
2007-02-16 12:50:00,44.35,44.36,44.33,44.35,7400.0,35.7568,35.7648,35.7406,35.7568,7400.0
2007-02-16 13:00:00,44.34,44.4,44.34,44.39,16800.0,35.7487,35.7971,35.7487,35.789,16800.0
2007-02-16 13:10:00,44.38,44.42,44.37,44.42,17300.0,35.7809,35.8132,35.7729,35.8132,17300.0
2007-02-16 13:20:00,44.42,44.49,44.42,44.45,34800.0,35.8132,35.8696,35.8132,35.8374,34800.0
2007-02-16 13:30:00,44.46,44.49,44.41,44.43,25300.0,35.8454,35.8696,35.8051,35.8213,25300.0
2007-02-16 13:40:00,44.43,44.49,44.42,44.49,29700.0,35.8213,35.8696,35.8132,35.8696,29700.0
2007-02-16 13:50:00,44.48,44.5,44.41,44.42,29200.0,35.8616,35.8777,35.8051,35.8132,29200.0
2007-02-16 14:00:00,44.44,44.48,44.43,44.46,17900.0,35.8293,35.8616,35.8213,35.8454,17900.0
2007-02-16 14:10:00,44.46,44.46,44.43,44.45,15800.0,35.8454,35.8454,35.8213,35.8374,15800.0
2007-02-16 14:20:00,44.45,44.48,44.43,44.45,17200.0,35.8374,35.8616,35.8213,35.8374,17200.0
2007-02-16 14:30:00,44.46,44.46,44.44,44.46,17400.0,35.8454,35.8454,35.8293,35.8454,17400.0
2007-02-16 14:40:00,44.45,44.46,44.41,44.44,16800.0,35.8374,35.8454,35.8051,35.8293,16800.0
2007-02-16 14:50:00,44.44,44.48,44.41,44.44,50900.0,35.8293,35.8616,35.8051,35.8293,50900.0
2007-02-16 15:00:00,44.44,44.49,44.43,44.46,32800.0,35.8293,35.8696,35.8213,35.8454,32800.0
2007-02-16 15:10:00,44.45,44.48,44.45,44.46,30800.0,35.8374,35.8616,35.8374,35.8454,30800.0
2007-02-16 15:20:00,44.46,44.51,44.42,44.46,45900.0,35.8454,35.8858,35.8132,35.8454,45900.0
2007-02-16 15:30:00,44.46,44.53,44.45,44.49,34700.0,35.8454,35.9019,35.8374,35.8696,34700.0
2007-02-16 15:40:00,44.5,44.57,44.49,44.5,55000.0,35.8777,35.9341,35.8696,35.8777,55000.0
2007-02-16 15:50:00,44.52,44.56,44.48,44.54,68500.0,35.8938,35.9261,35.8616,35.9099,68500.0
2007-02-20 09:30:00,44.6,44.71,44.52,44.52,19500.0,35.9583,36.047,35.8938,35.8938,19500.0
2007-02-20 09:40:00,44.52,44.57,44.5,44.51,9100.0,35.8938,35.9341,35.8777,35.8858,9100.0
2007-02-20 09:50:00,44.51,44.52,44.38,44.48,15100.0,35.8858,35.8938,35.7809,35.8616,15100.0
2007-02-20 10:00:00,44.48,44.48,44.37,44.43,6600.0,35.8616,35.8616,35.7729,35.8213,6600.0
2007-02-20 10:10:00,44.41,44.43,44.36,44.39,12800.0,35.8051,35.8213,35.7648,35.789,12800.0
2007-02-20 10:20:00,44.38,44.38,44.3,44.35,10200.0,35.7809,35.7809,35.7164,35.7568,10200.0
2007-02-20 10:30:00,44.34,44.36,44.33,44.35,5800.0,35.7487,35.7648,35.7406,35.7568,5800.0
2007-02-20 10:40:00,44.35,44.49,44.34,44.49,11800.0,35.7568,35.8696,35.7487,35.8696,11800.0
2007-02-20 10:50:00,44.48,44.49,44.43,44.44,5000.0,35.8616,35.8696,35.8213,35.8293,5000.0
2007-02-20 11:00:00,44.44,44.5,44.44,44.49,11800.0,35.8293,35.8777,35.8293,35.8696,11800.0
2007-02-20 11:10:00,44.5,44.57,44.49,44.57,7900.0,35.8777,35.9341,35.8696,35.9341,7900.0
2007-02-20 11:20:00,44.57,44.62,44.54,44.62,9600.0,35.9341,35.9744,35.9099,35.9744,9600.0
2007-02-20 11:30:00,44.62,44.64,44.58,44.59,6100.0,35.9744,35.9906,35.9422,35.9503,6100.0
2007-02-20 11:40:00,44.59,44.66,44.57,44.66,11500.0,35.9503,36.0067,35.9341,36.0067,11500.0
2007-02-20 11:50:00,44.63,44.68,44.57,44.57,54200.0,35.9825,36.0228,35.9341,35.9341,54200.0
2007-02-20 12:00:00,44.58,44.62,44.54,44.6,16800.0,35.9422,35.9744,35.9099,35.9583,16800.0
2007-02-20 12:10:00,44.59,44.62,44.56,44.59,9900.0,35.9503,35.9744,35.9261,35.9503,9900.0
2007-02-20 12:20:00,44.58,44.59,44.55,44.57,8000.0,35.9422,35.9503,35.918,35.9341,8000.0
2007-02-20 12:30:00,44.58,44.58,44.53,44.53,10100.0,35.9422,35.9422,35.9019,35.9019,10100.0
2007-02-20 12:40:00,44.53,44.55,44.52,44.53,8500.0,35.9019,35.918,35.8938,35.9019,8500.0
2007-02-20 12:50:00,44.52,44.53,44.48,44.53,5500.0,35.8938,35.9019,35.8616,35.9019,5500.0
2007-02-20 13:00:00,44.51,44.54,44.5,44.52,4900.0,35.8858,35.9099,35.8777,35.8938,4900.0
2007-02-20 13:10:00,44.55,44.55,44.49,44.49,4800.0,35.918,35.918,35.8696,35.8696,4800.0
2007-02-20 13:20:00,44.5,44.55,44.49,44.53,7300.0,35.8777,35.918,35.8696,35.9019,7300.0
2007-02-20 13:30:00,44.54,44.54,44.49,44.53,11400.0,35.9099,35.9099,35.8696,35.9019,11400.0
2007-02-20 13:40:00,44.53,44.53,44.48,44.49,17000.0,35.9019,35.9019,35.8616,35.8696,17000.0
2007-02-20 13:50:00,44.48,44.51,44.45,44.5,11500.0,35.8616,35.8858,35.8374,35.8777,11500.0
2007-02-20 14:00:00,44.49,44.5,44.44,44.48,10800.0,35.8696,35.8777,35.8293,35.8616,10800.0
2007-02-20 14:10:00,44.49,44.51,44.46,44.48,8800.0,35.8696,35.8858,35.8454,35.8616,8800.0
2007-02-20 14:20:00,44.48,44.51,44.46,44.5,9000.0,35.8616,35.8858,35.8454,35.8777,9000.0
2007-02-20 14:30:00,44.5,44.5,44.47,44.49,5900.0,35.8777,35.8777,35.8535,35.8696,5900.0
2007-02-20 14:40:00,44.5,44.52,44.49,44.5,9600.0,35.8777,35.8938,35.8696,35.8777,9600.0
2007-02-20 14:50:00,44.49,44.57,44.49,44.54,16900.0,35.8696,35.9341,35.8696,35.9099,16900.0
2007-02-20 15:00:00,44.54,44.54,44.5,44.54,15000.0,35.9099,35.9099,35.8777,35.9099,15000.0
2007-02-20 15:10:00,44.54,44.57,44.5,44.57,23700.0,35.9099,35.9341,35.8777,35.9341,23700.0
2007-02-20 15:20:00,44.58,44.62,44.53,44.54,52100.0,35.9422,35.9744,35.9019,35.9099,52100.0
2007-02-20 15:30:00,44.54,44.57,44.51,44.55,22000.0,35.9099,35.9341,35.8858,35.918,22000.0
2007-02-20 15:40:00,44.55,44.58,44.54,44.56,16600.0,35.918,35.9422,35.9099,35.9261,16600.0
2007-02-20 15:50:00,44.56,44.75,44.53,44.6,124100.0,35.9261,36.0793,35.9019,35.9583,124100.0
2007-02-21 09:30:00,44.47,44.72,44.47,44.66,21800.0,35.8535,36.0551,35.8535,36.0067,21800.0
2007-02-21 09:40:00,44.62,44.62,44.47,44.55,16100.0,35.9744,35.9744,35.8535,35.918,16100.0
2007-02-21 09:50:00,44.56,44.65,44.55,44.64,7600.0,35.9261,35.9986,35.918,35.9906,7600.0
2007-02-21 10:00:00,44.65,44.67,44.56,44.65,12800.0,35.9986,36.0148,35.9261,35.9986,12800.0
2007-02-21 10:10:00,44.63,44.79,44.62,44.79,12100.0,35.9825,36.1115,35.9744,36.1115,12100.0
2007-02-21 10:20:00,44.79,44.79,44.74,44.77,4900.0,36.1115,36.1115,36.0712,36.0954,4900.0
2007-02-21 10:30:00,44.75,44.76,44.68,44.68,10100.0,36.0793,36.0873,36.0228,36.0228,10100.0
2007-02-21 10:40:00,44.7,44.7,44.65,44.66,13700.0,36.0389,36.0389,35.9986,36.0067,13700.0
2007-02-21 10:50:00,44.65,44.74,44.62,44.71,14100.0,35.9986,36.0712,35.9744,36.047,14100.0
2007-02-21 11:00:00,44.73,44.74,44.68,44.69,7400.0,36.0631,36.0712,36.0228,36.0309,7400.0
2007-02-21 11:10:00,44.7,44.83,44.7,44.81,28900.0,36.0389,36.1438,36.0389,36.1276,28900.0
2007-02-21 11:20:00,44.81,44.81,44.65,44.66,26000.0,36.1276,36.1276,35.9986,36.0067,26000.0
2007-02-21 11:30:00,44.65,44.68,44.64,44.66,15200.0,35.9986,36.0228,35.9906,36.0067,15200.0
2007-02-21 11:40:00,44.67,44.7,44.65,44.68,13400.0,36.0148,36.0389,35.9986,36.0228,13400.0
2007-02-21 11:50:00,44.66,44.76,44.66,44.76,8700.0,36.0067,36.0873,36.0067,36.0873,8700.0
2007-02-21 12:00:00,44.76,44.78,44.74,44.75,16000.0,36.0873,36.1034,36.0712,36.0793,16000.0
2007-02-21 12:10:00,44.75,44.8,44.72,44.79,8700.0,36.0793,36.1196,36.0551,36.1115,8700.0
2007-02-21 12:20:00,44.79,44.8,44.75,44.75,11300.0,36.1115,36.1196,36.0793,36.0793,11300.0
2007-02-21 12:30:00,44.75,44.75,44.66,44.68,9000.0,36.0793,36.0793,36.0067,36.0228,9000.0
2007-02-21 12:40:00,44.68,44.71,44.66,44.67,11400.0,36.0228,36.047,36.0067,36.0148,11400.0
2007-02-21 12:50:00,44.68,44.74,44.68,44.73,25400.0,36.0228,36.0712,36.0228,36.0631,25400.0
2007-02-21 13:00:00,44.71,44.72,44.67,44.72,20700.0,36.047,36.0551,36.0148,36.0551,20700.0
2007-02-21 13:10:00,44.72,44.72,44.69,44.71,6900.0,36.0551,36.0551,36.0309,36.047,6900.0
2007-02-21 13:20:00,44.71,44.74,44.7,44.7,6000.0,36.047,36.0712,36.0389,36.0389,6000.0
2007-02-21 13:30:00,44.7,44.75,44.7,44.73,7000.0,36.0389,36.0793,36.0389,36.0631,7000.0
2007-02-21 13:40:00,44.7,44.71,44.58,44.59,9800.0,36.0389,36.047,35.9422,35.9503,9800.0
2007-02-21 13:50:00,44.61,44.62,44.58,44.61,7400.0,35.9664,35.9744,35.9422,35.9664,7400.0
2007-02-21 14:00:00,44.61,44.71,44.55,44.69,9700.0,35.9664,36.047,35.918,36.0309,9700.0
2007-02-21 14:10:00,44.7,44.73,44.67,44.68,7500.0,36.0389,36.0631,36.0148,36.0228,7500.0
2007-02-21 14:20:00,44.68,44.71,44.67,44.69,12600.0,36.0228,36.047,36.0148,36.0309,12600.0
2007-02-21 14:30:00,44.67,44.72,44.67,44.71,10100.0,36.0148,36.0551,36.0148,36.047,10100.0
2007-02-21 14:40:00,44.71,44.71,44.68,44.7,13500.0,36.047,36.047,36.0228,36.0389,13500.0
2007-02-21 14:50:00,44.71,44.8,44.71,44.75,21500.0,36.047,36.1196,36.047,36.0793,21500.0
2007-02-21 15:00:00,44.75,44.76,44.68,44.71,15400.0,36.0793,36.0873,36.0228,36.047,15400.0
2007-02-21 15:10:00,44.72,44.72,44.68,44.68,14000.0,36.0551,36.0551,36.0228,36.0228,14000.0
2007-02-21 15:20:00,44.68,44.7,44.66,44.67,11900.0,36.0228,36.0389,36.0067,36.0148,11900.0
2007-02-21 15:30:00,44.67,44.72,44.67,44.7,18100.0,36.0148,36.0551,36.0148,36.0389,18100.0
2007-02-21 15:40:00,44.71,44.71,44.62,44.67,28300.0,36.047,36.047,35.9744,36.0148,28300.0
2007-02-21 15:50:00,44.66,44.71,44.64,44.68,30900.0,36.0067,36.047,35.9906,36.0228,30900.0
2007-02-22 09:30:00,44.77,44.91,44.55,44.58,22900.0,36.0954,36.2083,35.918,35.9422,22900.0
2007-02-22 09:40:00,44.55,44.55,44.45,44.53,21000.0,35.918,35.918,35.8374,35.9019,21000.0
2007-02-22 09:50:00,44.53,44.55,44.43,44.45,48700.0,35.9019,35.918,35.8213,35.8374,48700.0
2007-02-22 10:00:00,44.45,44.5,44.44,44.46,14000.0,35.8374,35.8777,35.8293,35.8454,14000.0
2007-02-22 10:10:00,44.45,44.49,44.43,44.45,7600.0,35.8374,35.8696,35.8213,35.8374,7600.0
2007-02-22 10:20:00,44.45,44.47,44.43,44.47,9300.0,35.8374,35.8535,35.8213,35.8535,9300.0
2007-02-22 10:30:00,44.45,44.46,44.39,44.46,18700.0,35.8374,35.8454,35.789,35.8454,18700.0
2007-02-22 10:40:00,44.47,44.55,44.46,44.5,37400.0,35.8535,35.918,35.8454,35.8777,37400.0
2007-02-22 10:50:00,44.48,44.52,44.47,44.47,8800.0,35.8616,35.8938,35.8535,35.8535,8800.0
2007-02-22 11:00:00,44.48,44.48,44.36,44.38,5100.0,35.8616,35.8616,35.7648,35.7809,5100.0
2007-02-22 11:10:00,44.39,44.4,44.16,44.18,15800.0,35.789,35.7971,35.6036,35.6197,15800.0
2007-02-22 11:20:00,44.18,44.18,44.08,44.08,34000.0,35.6197,35.6197,35.5391,35.5391,34000.0
2007-02-22 11:30:00,44.08,44.13,44.0,44.12,28400.0,35.5391,35.5794,35.4746,35.5713,28400.0
2007-02-22 11:40:00,44.12,44.13,44.09,44.12,5200.0,35.5713,35.5794,35.5471,35.5713,5200.0
2007-02-22 11:50:00,44.14,44.28,44.13,44.28,4800.0,35.5874,35.7003,35.5794,35.7003,4800.0
2007-02-22 12:00:00,44.28,44.3,44.27,44.28,5000.0,35.7003,35.7164,35.6923,35.7003,5000.0
2007-02-22 12:10:00,44.28,44.28,44.2,44.22,7500.0,35.7003,35.7003,35.6358,35.6519,7500.0
2007-02-22 12:20:00,44.21,44.21,44.17,44.19,5100.0,35.6439,35.6439,35.6116,35.6278,5100.0
2007-02-22 12:30:00,44.21,44.25,44.19,44.24,9600.0,35.6439,35.6761,35.6278,35.6681,9600.0
2007-02-22 12:40:00,44.24,44.27,44.22,44.27,9600.0,35.6681,35.6923,35.6519,35.6923,9600.0
2007-02-22 12:50:00,44.27,44.27,44.23,44.23,2900.0,35.6923,35.6923,35.66,35.66,2900.0
2007-02-22 13:00:00,44.23,44.26,44.21,44.26,5800.0,35.66,35.6842,35.6439,35.6842,5800.0
2007-02-22 13:10:00,44.25,44.29,44.24,44.27,6300.0,35.6761,35.7084,35.6681,35.6923,6300.0
2007-02-22 13:20:00,44.26,44.32,44.26,44.26,6100.0,35.6842,35.7326,35.6842,35.6842,6100.0
2007-02-22 13:30:00,44.26,44.3,44.25,44.29,7000.0,35.6842,35.7164,35.6761,35.7084,7000.0
2007-02-22 13:40:00,44.3,44.3,44.22,44.22,5000.0,35.7164,35.7164,35.6519,35.6519,5000.0
2007-02-22 13:50:00,44.23,44.26,44.22,44.26,4400.0,35.66,35.6842,35.6519,35.6842,4400.0
2007-02-22 14:00:00,44.26,44.3,44.25,44.28,3200.0,35.6842,35.7164,35.6761,35.7003,3200.0
2007-02-22 14:10:00,44.28,44.29,44.24,44.24,2800.0,35.7003,35.7084,35.6681,35.6681,2800.0
2007-02-22 14:20:00,44.25,44.26,44.23,44.24,4500.0,35.6761,35.6842,35.66,35.6681,4500.0
2007-02-22 14:30:00,44.24,44.26,44.16,44.18,9500.0,35.6681,35.6842,35.6036,35.6197,9500.0
2007-02-22 14:40:00,44.18,44.18,44.12,44.16,7500.0,35.6197,35.6197,35.5713,35.6036,7500.0
2007-02-22 14:50:00,44.17,44.18,44.15,44.17,5400.0,35.6116,35.6197,35.5955,35.6116,5400.0
2007-02-22 15:00:00,44.16,44.25,44.13,44.23,10600.0,35.6036,35.6761,35.5794,35.66,10600.0
2007-02-22 15:10:00,44.24,44.24,44.17,44.17,12100.0,35.6681,35.6681,35.6116,35.6116,12100.0
2007-02-22 15:20:00,44.17,44.17,44.12,44.12,11400.0,35.6116,35.6116,35.5713,35.5713,11400.0
2007-02-22 15:30:00,44.14,44.19,44.12,44.19,11600.0,35.5874,35.6278,35.5713,35.6278,11600.0
2007-02-22 15:40:00,44.19,44.19,44.15,44.17,14500.0,35.6278,35.6278,35.5955,35.6116,14500.0
2007-02-22 15:50:00,44.17,44.17,44.1,44.14,69300.0,35.6116,35.6116,35.5552,35.5874,69300.0
2007-02-23 09:30:00,44.05,44.15,43.96,44.07,16700.0,35.5149,35.5955,35.4423,35.531,16700.0
2007-02-23 09:40:00,44.1,44.11,43.84,43.97,16100.0,35.5552,35.5633,35.3456,35.4504,16100.0
2007-02-23 09:50:00,43.95,44.12,43.87,44.04,17600.0,35.4343,35.5713,35.3698,35.5068,17600.0
2007-02-23 10:00:00,44.07,44.14,44.05,44.06,10500.0,35.531,35.5874,35.5149,35.523,10500.0
2007-02-23 10:10:00,44.07,44.14,44.05,44.13,9400.0,35.531,35.5874,35.5149,35.5794,9400.0
2007-02-23 10:20:00,44.14,44.14,43.93,44.01,21400.0,35.5874,35.5874,35.4181,35.4826,21400.0
2007-02-23 10:30:00,44.01,44.06,44.0,44.03,10800.0,35.4826,35.523,35.4746,35.4988,10800.0
2007-02-23 10:40:00,44.03,44.05,43.98,44.0,24600.0,35.4988,35.5149,35.4585,35.4746,24600.0
2007-02-23 10:50:00,44.01,44.05,43.99,44.02,15900.0,35.4826,35.5149,35.4665,35.4907,15900.0
2007-02-23 11:00:00,44.02,44.02,43.92,43.94,49200.0,35.4907,35.4907,35.4101,35.4262,49200.0
2007-02-23 11:10:00,43.94,43.98,43.86,43.96,39000.0,35.4262,35.4585,35.3617,35.4423,39000.0
2007-02-23 11:20:00,43.98,43.98,43.88,43.89,35500.0,35.4585,35.4585,35.3778,35.3859,35500.0
2007-02-23 11:30:00,43.9,43.91,43.88,43.91,12800.0,35.394,35.402,35.3778,35.402,12800.0
2007-02-23 11:40:00,43.9,43.9,43.88,43.89,9900.0,35.394,35.394,35.3778,35.3859,9900.0
2007-02-23 11:50:00,43.91,43.92,43.89,43.9,8900.0,35.402,35.4101,35.3859,35.394,8900.0
2007-02-23 12:00:00,43.89,43.9,43.84,43.84,10700.0,35.3859,35.394,35.3456,35.3456,10700.0
2007-02-23 12:10:00,43.84,43.9,43.84,43.9,10400.0,35.3456,35.394,35.3456,35.394,10400.0
2007-02-23 12:20:00,43.89,43.92,43.89,43.9,8200.0,35.3859,35.4101,35.3859,35.394,8200.0
2007-02-23 12:30:00,43.9,43.93,43.89,43.89,6600.0,35.394,35.4181,35.3859,35.3859,6600.0
2007-02-23 12:40:00,43.9,43.91,43.8,43.9,25100.0,35.394,35.402,35.3133,35.394,25100.0
2007-02-23 12:50:00,43.89,43.91,43.84,43.91,12500.0,35.3859,35.402,35.3456,35.402,12500.0
2007-02-23 13:00:00,43.91,43.91,43.87,43.88,9400.0,35.402,35.402,35.3698,35.3778,9400.0
2007-02-23 13:10:00,43.88,43.91,43.78,43.78,33900.0,35.3778,35.402,35.2972,35.2972,33900.0
2007-02-23 13:20:00,43.78,43.91,43.77,43.91,14700.0,35.2972,35.402,35.2891,35.402,14700.0
2007-02-23 13:30:00,43.91,43.92,43.88,43.89,8700.0,35.402,35.4101,35.3778,35.3859,8700.0
2007-02-23 13:40:00,43.9,43.92,43.89,43.92,11700.0,35.394,35.4101,35.3859,35.4101,11700.0
2007-02-23 13:50:00,43.92,43.92,43.87,43.87,14300.0,35.4101,35.4101,35.3698,35.3698,14300.0
2007-02-23 14:00:00,43.87,43.9,43.87,43.9,9200.0,35.3698,35.394,35.3698,35.394,9200.0
2007-02-23 14:10:00,43.9,43.91,43.88,43.91,22100.0,35.394,35.402,35.3778,35.402,22100.0
2007-02-23 14:20:00,43.91,43.91,43.9,43.9,13600.0,35.402,35.402,35.394,35.394,13600.0
2007-02-23 14:30:00,43.91,43.96,43.9,43.94,16000.0,35.402,35.4423,35.394,35.4262,16000.0
2007-02-23 14:40:00,43.93,43.93,43.86,43.88,16600.0,35.4181,35.4181,35.3617,35.3778,16600.0
2007-02-23 14:50:00,43.88,43.97,43.88,43.96,10700.0,35.3778,35.4504,35.3778,35.4423,10700.0
2007-02-23 15:00:00,43.95,43.97,43.9,43.9,24000.0,35.4343,35.4504,35.394,35.394,24000.0
2007-02-23 15:10:00,43.92,43.93,43.89,43.93,26300.0,35.4101,35.4181,35.3859,35.4181,26300.0
2007-02-23 15:20:00,43.92,43.94,43.91,43.93,13200.0,35.4101,35.4262,35.402,35.4181,13200.0
2007-02-23 15:30:00,43.93,43.95,43.92,43.93,41400.0,35.4181,35.4343,35.4101,35.4181,41400.0
2007-02-23 15:40:00,43.93,43.97,43.91,43.92,19700.0,35.4181,35.4504,35.402,35.4101,19700.0
2007-02-23 15:50:00,43.92,43.94,43.85,43.85,36700.0,35.4101,35.4262,35.3536,35.3536,36700.0
2007-02-26 09:30:00,43.88,44.05,43.88,43.94,18800.0,35.3778,35.5149,35.3778,35.4262,18800.0
2007-02-26 09:40:00,43.94,44.22,43.9,44.22,26900.0,35.4262,35.6519,35.394,35.6519,26900.0
2007-02-26 09:50:00,44.22,44.33,44.15,44.19,18400.0,35.6519,35.7406,35.5955,35.6278,18400.0
2007-02-26 10:00:00,44.18,44.19,44.03,44.12,23100.0,35.6197,35.6278,35.4988,35.5713,23100.0
2007-02-26 10:10:00,44.11,44.24,44.05,44.06,21300.0,35.5633,35.6681,35.5149,35.523,21300.0
2007-02-26 10:20:00,44.05,44.05,43.92,43.92,25100.0,35.5149,35.5149,35.4101,35.4101,25100.0
2007-02-26 10:30:00,43.93,43.95,43.92,43.92,7000.0,35.4181,35.4343,35.4101,35.4101,7000.0
2007-02-26 10:40:00,43.92,43.97,43.87,43.96,24200.0,35.4101,35.4504,35.3698,35.4423,24200.0
2007-02-26 10:50:00,43.96,43.97,43.9,43.94,10800.0,35.4423,35.4504,35.394,35.4262,10800.0
2007-02-26 11:00:00,43.94,43.95,43.88,43.92,8600.0,35.4262,35.4343,35.3778,35.4101,8600.0
2007-02-26 11:10:00,43.91,43.91,43.78,43.83,25100.0,35.402,35.402,35.2972,35.3375,25100.0
2007-02-26 11:20:00,43.83,43.88,43.83,43.87,10300.0,35.3375,35.3778,35.3375,35.3698,10300.0
2007-02-26 11:30:00,43.86,43.86,43.77,43.78,11800.0,35.3617,35.3617,35.2891,35.2972,11800.0
2007-02-26 11:40:00,43.78,43.78,43.69,43.74,20600.0,35.2972,35.2972,35.2246,35.265,20600.0
2007-02-26 11:50:00,43.74,43.76,43.73,43.73,5900.0,35.265,35.2811,35.2569,35.2569,5900.0
2007-02-26 12:00:00,43.74,43.74,43.63,43.65,28700.0,35.265,35.265,35.1763,35.1924,28700.0
2007-02-26 12:10:00,43.66,43.66,43.58,43.58,26800.0,35.2005,35.2005,35.136,35.136,26800.0
2007-02-26 12:20:00,43.6,43.62,43.55,43.6,20600.0,35.1521,35.1682,35.1118,35.1521,20600.0
2007-02-26 12:30:00,43.6,43.63,43.48,43.52,56800.0,35.1521,35.1763,35.0553,35.0876,56800.0
2007-02-26 12:40:00,43.52,43.56,43.39,43.45,35600.0,35.0876,35.1198,34.9828,35.0311,35600.0
2007-02-26 12:50:00,43.46,43.46,43.32,43.33,23700.0,35.0392,35.0392,34.9263,34.9344,23700.0
2007-02-26 13:00:00,43.34,43.42,43.34,43.42,20200.0,34.9425,35.007,34.9425,35.007,20200.0
2007-02-26 13:10:00,43.43,43.49,43.43,43.49,12200.0,35.015,35.0634,35.015,35.0634,12200.0
2007-02-26 13:20:00,43.49,43.51,43.48,43.49,12800.0,35.0634,35.0795,35.0553,35.0634,12800.0
2007-02-26 13:30:00,43.49,43.5,43.46,43.49,22400.0,35.0634,35.0715,35.0392,35.0634,22400.0
2007-02-26 13:40:00,43.5,43.5,43.45,43.49,15700.0,35.0715,35.0715,35.0311,35.0634,15700.0
2007-02-26 13:50:00,43.49,43.54,43.48,43.53,10100.0,35.0634,35.1037,35.0553,35.0956,10100.0
2007-02-26 14:00:00,43.54,43.54,43.5,43.51,12800.0,35.1037,35.1037,35.0715,35.0795,12800.0
2007-02-26 14:10:00,43.51,43.52,43.43,43.52,17300.0,35.0795,35.0876,35.015,35.0876,17300.0
2007-02-26 14:20:00,43.52,43.54,43.46,43.5,11300.0,35.0876,35.1037,35.0392,35.0715,11300.0
2007-02-26 14:30:00,43.49,43.57,43.48,43.55,27800.0,35.0634,35.1279,35.0553,35.1118,27800.0
2007-02-26 14:40:00,43.54,43.56,43.47,43.47,20800.0,35.1037,35.1198,35.0473,35.0473,20800.0
2007-02-26 14:50:00,43.47,43.48,43.38,43.42,38900.0,35.0473,35.0553,34.9747,35.007,38900.0
2007-02-26 15:00:00,43.42,43.48,43.4,43.42,26600.0,35.007,35.0553,34.9908,35.007,26600.0
2007-02-26 15:10:00,43.4,43.45,43.38,43.4,22500.0,34.9908,35.0311,34.9747,34.9908,22500.0
2007-02-26 15:20:00,43.39,43.39,43.33,43.36,34400.0,34.9828,34.9828,34.9344,34.9586,34400.0
2007-02-26 15:30:00,43.35,43.44,43.35,43.41,23800.0,34.9505,35.0231,34.9505,34.9989,23800.0
2007-02-26 15:40:00,43.41,43.5,43.4,43.5,39100.0,34.9989,35.0715,34.9908,35.0715,39100.0
2007-02-26 15:50:00,43.49,43.5,43.41,43.45,52200.0,35.0634,35.0715,34.9989,35.0311,52200.0
2007-02-27 09:30:00,42.92,43.02,42.65,42.73,49500.0,34.6038,34.6845,34.3862,34.4507,49500.0
2007-02-27 09:40:00,42.73,42.83,42.69,42.75,32600.0,34.4507,34.5313,34.4184,34.4668,32600.0
2007-02-27 09:50:00,42.75,42.9,42.72,42.9,20400.0,34.4668,34.5877,34.4426,34.5877,20400.0
2007-02-27 10:00:00,42.9,43.14,42.82,42.95,26500.0,34.5877,34.7812,34.5232,34.628,26500.0
2007-02-27 10:10:00,42.96,43.08,42.8,42.81,17800.0,34.6361,34.7328,34.5071,34.5152,17800.0
2007-02-27 10:20:00,42.81,42.92,42.79,42.9,18600.0,34.5152,34.6038,34.499,34.5877,18600.0
2007-02-27 10:30:00,42.9,42.95,42.81,42.91,11800.0,34.5877,34.628,34.5152,34.5958,11800.0
2007-02-27 10:40:00,42.92,42.95,42.84,42.95,6100.0,34.6038,34.628,34.5393,34.628,6100.0
2007-02-27 10:50:00,42.95,43.0,42.92,42.93,8800.0,34.628,34.6683,34.6038,34.6119,8800.0
2007-02-27 11:00:00,42.9,43.0,42.79,42.93,13100.0,34.5877,34.6683,34.499,34.6119,13100.0
2007-02-27 11:10:00,42.92,42.99,42.92,42.97,7500.0,34.6038,34.6603,34.6038,34.6441,7500.0
2007-02-27 11:20:00,42.95,42.97,42.9,42.92,9800.0,34.628,34.6441,34.5877,34.6038,9800.0
2007-02-27 11:30:00,42.93,43.08,42.93,43.08,14900.0,34.6119,34.7328,34.6119,34.7328,14900.0
2007-02-27 11:40:00,43.07,43.11,43.06,43.08,13200.0,34.7248,34.757,34.7167,34.7328,13200.0
2007-02-27 11:50:00,43.08,43.1,42.93,42.93,14200.0,34.7328,34.749,34.6119,34.6119,14200.0
2007-02-27 12:00:00,42.9,42.95,42.86,42.95,11800.0,34.5877,34.628,34.5555,34.628,11800.0
2007-02-27 12:10:00,42.94,42.94,42.8,42.83,15300.0,34.62,34.62,34.5071,34.5313,15300.0
2007-02-27 12:20:00,42.84,42.89,42.8,42.89,10600.0,34.5393,34.5796,34.5071,34.5796,10600.0
2007-02-27 12:30:00,42.88,42.98,42.88,42.98,8900.0,34.5716,34.6522,34.5716,34.6522,8900.0
2007-02-27 12:40:00,42.98,42.98,42.87,42.93,10000.0,34.6522,34.6522,34.5635,34.6119,10000.0
2007-02-27 12:50:00,42.93,42.97,42.82,42.92,20400.0,34.6119,34.6441,34.5232,34.6038,20400.0
2007-02-27 13:00:00,42.93,43.03,42.92,42.99,32800.0,34.6119,34.6925,34.6038,34.6603,32800.0
2007-02-27 13:10:00,42.99,43.0,42.87,42.96,30300.0,34.6603,34.6683,34.5635,34.6361,30300.0
2007-02-27 13:20:00,42.96,43.06,42.95,42.99,30200.0,34.6361,34.7167,34.628,34.6603,30200.0
2007-02-27 13:30:00,42.95,43.06,42.95,43.0,37800.0,34.628,34.7167,34.628,34.6683,37800.0
2007-02-27 13:40:00,43.02,43.02,42.91,43.01,42100.0,34.6845,34.6845,34.5958,34.6764,42100.0
2007-02-27 13:50:00,43.01,43.05,42.98,43.01,13900.0,34.6764,34.7086,34.6522,34.6764,13900.0
2007-02-27 14:00:00,43.0,43.01,42.75,42.75,45400.0,34.6683,34.6764,34.4668,34.4668,45400.0
2007-02-27 14:10:00,42.73,42.79,42.7,42.74,27200.0,34.4507,34.499,34.4265,34.4587,27200.0
2007-02-27 14:20:00,42.72,42.79,42.48,42.63,35300.0,34.4426,34.499,34.2491,34.37,35300.0
2007-02-27 14:30:00,42.5,42.62,42.46,42.56,32900.0,34.2652,34.362,34.233,34.3136,32900.0
2007-02-27 14:40:00,42.55,42.61,42.41,42.42,39900.0,34.3055,34.3539,34.1927,34.2007,39900.0
2007-02-27 14:50:00,42.44,42.55,42.17,42.28,50800.0,34.2168,34.3055,33.9992,34.0878,50800.0
2007-02-27 15:00:00,42.26,42.33,41.89,42.09,66900.0,34.0717,34.1282,33.7734,33.9347,66900.0
2007-02-27 15:10:00,42.09,42.39,42.09,42.26,36000.0,33.9347,34.1765,33.9347,34.0717,36000.0
2007-02-27 15:20:00,42.26,42.5,42.26,42.32,48900.0,34.0717,34.2652,34.0717,34.1201,48900.0
2007-02-27 15:30:00,42.32,42.34,42.1,42.26,55000.0,34.1201,34.1362,33.9427,34.0717,55000.0
2007-02-27 15:40:00,42.26,42.29,42.17,42.2,36300.0,34.0717,34.0959,33.9992,34.0233,36300.0
2007-02-27 15:50:00,42.2,42.33,42.16,42.17,74100.0,34.0233,34.1282,33.9911,33.9992,74100.0
2007-02-28 09:30:00,42.32,42.49,42.26,42.45,35600.0,34.1201,34.2572,34.0717,34.2249,35600.0
2007-02-28 09:40:00,42.47,42.47,41.89,42.1,51400.0,34.241,34.241,33.7734,33.9427,51400.0
2007-02-28 09:50:00,42.09,42.24,41.62,41.77,47100.0,33.9347,34.0556,33.5557,33.6767,47100.0
2007-02-28 10:00:00,41.66,42.0,41.66,41.77,25000.0,33.588,33.8621,33.588,33.6767,25000.0
2007-02-28 10:10:00,41.82,42.31,41.73,42.21,28100.0,33.717,34.112,33.6444,34.0314,28100.0
2007-02-28 10:20:00,41.87,42.35,41.8,42.32,18700.0,33.7573,34.1443,33.7008,34.1201,18700.0
2007-02-28 10:30:00,42.32,42.45,42.0,42.25,25100.0,34.1201,34.2249,33.8621,34.0637,25100.0
2007-02-28 10:40:00,42.28,42.59,42.17,42.52,32800.0,34.0878,34.3378,33.9992,34.2813,32800.0
2007-02-28 10:50:00,42.4,42.51,42.27,42.38,22000.0,34.1846,34.2733,34.0798,34.1685,22000.0
2007-02-28 11:00:00,42.38,42.57,42.24,42.35,26000.0,34.1685,34.3217,34.0556,34.1443,26000.0
2007-02-28 11:10:00,42.37,42.51,42.29,42.41,17600.0,34.1604,34.2733,34.0959,34.1927,17600.0
2007-02-28 11:20:00,42.39,42.41,42.28,42.36,13100.0,34.1765,34.1927,34.0878,34.1523,13100.0
2007-02-28 11:30:00,42.36,42.43,42.24,42.42,17600.0,34.1523,34.2088,34.0556,34.2007,17600.0
2007-02-28 11:40:00,42.39,42.44,42.27,42.27,18000.0,34.1765,34.2168,34.0798,34.0798,18000.0
2007-02-28 11:50:00,42.28,42.42,42.25,42.26,11300.0,34.0878,34.2007,34.0637,34.0717,11300.0
2007-02-28 12:00:00,42.27,42.39,42.14,42.34,22700.0,34.0798,34.1765,33.975,34.1362,22700.0
2007-02-28 12:10:00,42.35,42.41,42.2,42.32,10000.0,34.1443,34.1927,34.0233,34.1201,10000.0
2007-02-28 12:20:00,42.33,42.46,42.32,42.44,7600.0,34.1282,34.233,34.1201,34.2168,7600.0
2007-02-28 12:30:00,42.4,42.43,42.37,42.39,9300.0,34.1846,34.2088,34.1604,34.1765,9300.0
2007-02-28 12:40:00,42.38,42.56,42.38,42.51,15600.0,34.1685,34.3136,34.1685,34.2733,15600.0
2007-02-28 12:50:00,42.51,42.6,42.5,42.54,14300.0,34.2733,34.3458,34.2652,34.2975,14300.0
2007-02-28 13:00:00,42.54,42.54,42.48,42.53,11000.0,34.2975,34.2975,34.2491,34.2894,11000.0
2007-02-28 13:10:00,42.53,42.53,42.42,42.49,15700.0,34.2894,34.2894,34.2007,34.2572,15700.0
2007-02-28 13:20:00,42.49,42.62,42.47,42.61,11900.0,34.2572,34.362,34.241,34.3539,11900.0
2007-02-28 13:30:00,42.61,42.67,42.56,42.56,18100.0,34.3539,34.4023,34.3136,34.3136,18100.0
2007-02-28 13:40:00,42.56,42.56,42.45,42.45,12600.0,34.3136,34.3136,34.2249,34.2249,12600.0
2007-02-28 13:50:00,42.45,42.46,42.35,42.38,23300.0,34.2249,34.233,34.1443,34.1685,23300.0
2007-02-28 14:00:00,42.38,42.56,42.36,42.46,31300.0,34.1685,34.3136,34.1523,34.233,31300.0
2007-02-28 14:10:00,42.44,42.47,42.37,42.39,32100.0,34.2168,34.241,34.1604,34.1765,32100.0
2007-02-28 14:20:00,42.4,42.41,42.32,42.39,17000.0,34.1846,34.1927,34.1201,34.1765,17000.0
2007-02-28 14:30:00,42.4,42.47,42.39,42.4,35400.0,34.1846,34.241,34.1765,34.1846,35400.0
2007-02-28 14:40:00,42.4,42.44,42.33,42.4,30800.0,34.1846,34.2168,34.1282,34.1846,30800.0
2007-02-28 14:50:00,42.4,42.41,42.3,42.37,22000.0,34.1846,34.1927,34.104,34.1604,22000.0
2007-02-28 15:00:00,42.37,42.44,42.35,42.41,17900.0,34.1604,34.2168,34.1443,34.1927,17900.0
2007-02-28 15:10:00,42.4,42.77,42.4,42.67,53300.0,34.1846,34.4829,34.1846,34.4023,53300.0
2007-02-28 15:20:00,42.65,42.66,42.47,42.48,27500.0,34.3862,34.3942,34.241,34.2491,27500.0
2007-02-28 15:30:00,42.46,42.52,42.4,42.48,17300.0,34.233,34.2813,34.1846,34.2491,17300.0
2007-02-28 15:40:00,42.49,42.49,42.33,42.34,24300.0,34.2572,34.2572,34.1282,34.1362,24300.0
2007-02-28 15:50:00,42.33,42.38,42.29,42.3,30700.0,34.1282,34.1685,34.0959,34.104,30700.0
2007-03-01 09:30:00,41.8,41.96,41.06,41.3,93600.0,33.7008,33.8298,33.1042,33.2977,93600.0
2007-03-01 09:40:00,41.31,41.46,37.01,39.5,246900.0,33.3058,33.4267,29.839,31.8465,246900.0
2007-03-01 09:50:00,39.5,40.55,37.51,40.51,129000.0,31.8465,32.693,30.2421,32.6608,129000.0
2007-03-01 10:00:00,40.5,40.69,39.91,40.52,126700.0,32.6527,32.8059,32.1771,32.6689,126700.0
2007-03-01 10:10:00,40.52,40.86,40.28,40.86,54900.0,32.6689,32.943,32.4754,32.943,54900.0
2007-03-01 10:20:00,40.88,41.19,40.36,41.19,67200.0,32.9591,33.209,32.5399,33.209,67200.0
2007-03-01 10:30:00,41.19,41.47,40.74,41.43,81300.0,33.209,33.4348,32.8462,33.4025,81300.0
2007-03-01 10:40:00,41.41,41.67,40.66,41.66,60300.0,33.3864,33.596,32.7817,33.588,60300.0
2007-03-01 10:50:00,41.67,41.86,41.14,41.8,50500.0,33.596,33.7492,33.1687,33.7008,50500.0
2007-03-01 11:00:00,41.78,41.78,41.36,41.63,57600.0,33.6847,33.6847,33.3461,33.5638,57600.0
2007-03-01 11:10:00,41.63,41.92,41.6,41.86,42900.0,33.5638,33.7976,33.5396,33.7492,42900.0
2007-03-01 11:20:00,41.9,41.99,41.59,41.94,36900.0,33.7815,33.854,33.5315,33.8137,36900.0
2007-03-01 11:30:00,41.94,42.0,41.61,41.88,37300.0,33.8137,33.8621,33.5477,33.7653,37300.0
2007-03-01 11:40:00,41.77,41.94,41.66,41.72,36100.0,33.6767,33.8137,33.588,33.6363,36100.0
2007-03-01 11:50:00,41.71,41.91,41.68,41.73,23300.0,33.6283,33.7895,33.6041,33.6444,23300.0
2007-03-01 12:00:00,41.76,41.94,41.68,41.9,42100.0,33.6686,33.8137,33.6041,33.7815,42100.0
2007-03-01 12:10:00,41.82,42.0,41.82,41.94,26100.0,33.717,33.8621,33.717,33.8137,26100.0
2007-03-01 12:20:00,41.95,42.09,41.93,42.0,47000.0,33.8218,33.9347,33.8057,33.8621,47000.0
2007-03-01 12:30:00,41.97,41.98,41.89,41.89,14000.0,33.8379,33.846,33.7734,33.7734,14000.0
2007-03-01 12:40:00,41.88,41.93,41.88,41.89,16000.0,33.7653,33.8057,33.7653,33.7734,16000.0
2007-03-01 12:50:00,41.9,41.9,41.84,41.84,9000.0,33.7815,33.7815,33.7331,33.7331,9000.0
2007-03-01 13:00:00,41.83,41.87,41.8,41.84,16000.0,33.725,33.7573,33.7008,33.7331,16000.0
2007-03-01 13:10:00,41.85,41.86,41.81,41.82,10100.0,33.7412,33.7492,33.7089,33.717,10100.0
2007-03-01 13:20:00,41.81,41.86,41.81,41.84,11500.0,33.7089,33.7492,33.7089,33.7331,11500.0
2007-03-01 13:30:00,41.84,41.86,41.8,41.8,13000.0,33.7331,33.7492,33.7008,33.7008,13000.0
2007-03-01 13:40:00,41.8,41.86,41.8,41.85,16100.0,33.7008,33.7492,33.7008,33.7412,16100.0
2007-03-01 13:50:00,41.88,42.05,41.87,42.04,34200.0,33.7653,33.9024,33.7573,33.8943,34200.0
2007-03-01 14:00:00,42.04,42.11,41.94,41.95,50900.0,33.8943,33.9508,33.8137,33.8218,50900.0
2007-03-01 14:10:00,41.95,42.0,41.9,41.9,15000.0,33.8218,33.8621,33.7815,33.7815,15000.0
2007-03-01 14:20:00,41.9,41.92,41.82,41.82,19300.0,33.7815,33.7976,33.717,33.717,19300.0
2007-03-01 14:30:00,41.82,41.86,41.76,41.85,27500.0,33.717,33.7492,33.6686,33.7412,27500.0
2007-03-01 14:40:00,41.84,41.99,41.8,41.98,19800.0,33.7331,33.854,33.7008,33.846,19800.0
2007-03-01 14:50:00,41.98,42.0,41.9,41.96,17800.0,33.846,33.8621,33.7815,33.8298,17800.0
2007-03-01 15:00:00,41.96,41.98,41.82,41.91,21700.0,33.8298,33.846,33.717,33.7895,21700.0
2007-03-01 15:10:00,41.88,41.94,41.8,41.91,21000.0,33.7653,33.8137,33.7008,33.7895,21000.0
2007-03-01 15:20:00,41.9,41.9,41.7,41.75,40500.0,33.7815,33.7815,33.6202,33.6605,40500.0
2007-03-01 15:30:00,41.75,41.79,41.7,41.78,20200.0,33.6605,33.6928,33.6202,33.6847,20200.0
2007-03-01 15:40:00,41.79,41.79,41.75,41.77,26400.0,33.6928,33.6928,33.6605,33.6767,26400.0
2007-03-01 15:50:00,41.75,41.79,41.68,41.76,65400.0,33.6605,33.6928,33.6041,33.6686,65400.0
2007-03-02 09:30:00,41.79,41.79,41.27,41.29,62000.0,33.6928,33.6928,33.2735,33.2897,62000.0
2007-03-02 09:40:00,41.29,41.78,41.26,41.58,63600.0,33.2897,33.6847,33.2655,33.5235,63600.0
2007-03-02 09:50:00,41.58,41.7,41.51,41.69,32100.0,33.5235,33.6202,33.467,33.6122,32100.0
2007-03-02 10:00:00,41.7,41.84,41.5,41.82,39700.0,33.6202,33.7331,33.459,33.717,39700.0
2007-03-02 10:10:00,41.82,41.9,41.78,41.86,35700.0,33.717,33.7815,33.6847,33.7492,35700.0
2007-03-02 10:20:00,41.85,41.88,41.81,41.86,39500.0,33.7412,33.7653,33.7089,33.7492,39500.0
2007-03-02 10:30:00,41.86,41.89,41.79,41.79,58000.0,33.7492,33.7734,33.6928,33.6928,58000.0
2007-03-02 10:40:00,41.78,41.86,41.78,41.8,30200.0,33.6847,33.7492,33.6847,33.7008,30200.0
2007-03-02 10:50:00,41.8,41.8,41.73,41.74,16200.0,33.7008,33.7008,33.6444,33.6525,16200.0
2007-03-02 11:00:00,41.75,41.75,41.69,41.71,31600.0,33.6605,33.6605,33.6122,33.6283,31600.0
2007-03-02 11:10:00,41.71,41.84,41.68,41.82,20700.0,33.6283,33.7331,33.6041,33.717,20700.0
2007-03-02 11:20:00,41.83,41.85,41.82,41.82,14300.0,33.725,33.7412,33.717,33.717,14300.0
2007-03-02 11:30:00,41.82,41.83,41.73,41.73,18800.0,33.717,33.725,33.6444,33.6444,18800.0
2007-03-02 11:40:00,41.74,41.78,41.73,41.76,20700.0,33.6525,33.6847,33.6444,33.6686,20700.0
2007-03-02 11:50:00,41.77,41.78,41.68,41.76,24900.0,33.6767,33.6847,33.6041,33.6686,24900.0
2007-03-02 12:00:00,41.74,41.77,41.74,41.75,17700.0,33.6525,33.6767,33.6525,33.6605,17700.0
2007-03-02 12:10:00,41.77,41.79,41.68,41.68,21300.0,33.6767,33.6928,33.6041,33.6041,21300.0
2007-03-02 12:20:00,41.67,41.68,41.55,41.55,61800.0,33.596,33.6041,33.4993,33.4993,61800.0
2007-03-02 12:30:00,41.53,41.57,41.47,41.49,37800.0,33.4832,33.5154,33.4348,33.4509,37800.0
2007-03-02 12:40:00,41.49,41.54,41.47,41.48,28000.0,33.4509,33.4912,33.4348,33.4429,28000.0
2007-03-02 12:50:00,41.49,41.56,41.47,41.56,29600.0,33.4509,33.5073,33.4348,33.5073,29600.0
2007-03-02 13:00:00,41.56,41.57,41.5,41.51,17200.0,33.5073,33.5154,33.459,33.467,17200.0
2007-03-02 13:10:00,41.5,41.54,41.46,41.48,30400.0,33.459,33.4912,33.4267,33.4429,30400.0
2007-03-02 13:20:00,41.49,41.51,41.45,41.47,33200.0,33.4509,33.467,33.4187,33.4348,33200.0
2007-03-02 13:30:00,41.47,41.53,41.45,41.47,40700.0,33.4348,33.4832,33.4187,33.4348,40700.0
2007-03-02 13:40:00,41.46,41.47,41.38,41.45,52000.0,33.4267,33.4348,33.3622,33.4187,52000.0
2007-03-02 13:50:00,41.45,41.45,41.36,41.44,46700.0,33.4187,33.4187,33.3461,33.4106,46700.0
2007-03-02 14:00:00,41.44,41.47,41.39,41.44,23800.0,33.4106,33.4348,33.3703,33.4106,23800.0
2007-03-02 14:10:00,41.43,41.45,41.34,41.39,24600.0,33.4025,33.4187,33.33,33.3703,24600.0
2007-03-02 14:20:00,41.41,41.43,41.35,41.37,18800.0,33.3864,33.4025,33.338,33.3542,18800.0
2007-03-02 14:30:00,41.38,41.44,41.33,41.44,13900.0,33.3622,33.4106,33.3219,33.4106,13900.0
2007-03-02 14:40:00,41.44,41.55,41.41,41.49,23600.0,33.4106,33.4993,33.3864,33.4509,23600.0
2007-03-02 14:50:00,41.48,41.49,41.38,41.42,16200.0,33.4429,33.4509,33.3622,33.3945,16200.0
2007-03-02 15:00:00,41.42,41.53,41.41,41.45,22800.0,33.3945,33.4832,33.3864,33.4187,22800.0
2007-03-02 15:10:00,41.46,41.47,41.4,41.44,26000.0,33.4267,33.4348,33.3784,33.4106,26000.0
2007-03-02 15:20:00,41.44,41.54,41.42,41.52,25800.0,33.4106,33.4912,33.3945,33.4751,25800.0
2007-03-02 15:30:00,41.52,41.56,41.47,41.53,38300.0,33.4751,33.5073,33.4348,33.4832,38300.0
2007-03-02 15:40:00,41.53,41.54,41.47,41.5,41300.0,33.4832,33.4912,33.4348,33.459,41300.0
2007-03-02 15:50:00,41.48,41.75,41.34,41.39,54900.0,33.4429,33.6605,33.33,33.3703,54900.0
2007-03-05 09:30:00,41.25,41.38,41.25,41.3,38400.0,33.2574,33.3622,33.2574,33.2977,38400.0
2007-03-05 09:40:00,41.3,41.44,41.15,41.2,39900.0,33.2977,33.4106,33.1768,33.2171,39900.0
2007-03-05 09:50:00,41.17,41.23,41.15,41.2,28800.0,33.1929,33.2413,33.1768,33.2171,28800.0
2007-03-05 10:00:00,41.22,41.22,41.1,41.2,24300.0,33.2332,33.2332,33.1365,33.2171,24300.0
2007-03-05 10:10:00,41.24,41.48,41.24,41.24,32700.0,33.2494,33.4429,33.2494,33.2494,32700.0
2007-03-05 10:20:00,41.24,41.24,41.06,41.07,28500.0,33.2494,33.2494,33.1042,33.1123,28500.0
2007-03-05 10:30:00,41.09,41.14,40.95,41.01,42400.0,33.1284,33.1687,33.0155,33.0639,42400.0
2007-03-05 10:40:00,41.02,41.18,41.0,41.14,12300.0,33.072,33.201,33.0559,33.1687,12300.0
2007-03-05 10:50:00,41.13,41.34,41.12,41.33,46700.0,33.1607,33.33,33.1526,33.3219,46700.0
2007-03-05 11:00:00,41.3,41.41,41.25,41.37,31400.0,33.2977,33.3864,33.2574,33.3542,31400.0
2007-03-05 11:10:00,41.39,41.4,41.29,41.35,15600.0,33.3703,33.3784,33.2897,33.338,15600.0
2007-03-05 11:20:00,41.35,41.41,41.23,41.32,34300.0,33.338,33.3864,33.2413,33.3139,34300.0
2007-03-05 11:30:00,41.34,41.34,41.21,41.25,26900.0,33.33,33.33,33.2252,33.2574,26900.0
2007-03-05 11:40:00,41.25,41.27,41.15,41.27,22600.0,33.2574,33.2735,33.1768,33.2735,22600.0
2007-03-05 11:50:00,41.28,41.29,41.18,41.27,9000.0,33.2816,33.2897,33.201,33.2735,9000.0
2007-03-05 12:00:00,41.25,41.34,41.24,41.32,43200.0,33.2574,33.33,33.2494,33.3139,43200.0
2007-03-05 12:10:00,41.32,41.35,41.25,41.27,17300.0,33.3139,33.338,33.2574,33.2735,17300.0
2007-03-05 12:20:00,41.27,41.29,41.25,41.27,7800.0,33.2735,33.2897,33.2574,33.2735,7800.0
2007-03-05 12:30:00,41.28,41.3,41.24,41.27,9900.0,33.2816,33.2977,33.2494,33.2735,9900.0
2007-03-05 12:40:00,41.25,41.39,41.25,41.37,18900.0,33.2574,33.3703,33.2574,33.3542,18900.0
2007-03-05 12:50:00,41.37,41.4,41.23,41.25,39100.0,33.3542,33.3784,33.2413,33.2574,39100.0
2007-03-05 13:00:00,41.24,41.27,41.2,41.2,15400.0,33.2494,33.2735,33.2171,33.2171,15400.0
2007-03-05 13:10:00,41.21,41.3,41.21,41.29,20900.0,33.2252,33.2977,33.2252,33.2897,20900.0
2007-03-05 13:20:00,41.28,41.3,41.25,41.27,19800.0,33.2816,33.2977,33.2574,33.2735,19800.0
2007-03-05 13:30:00,41.27,41.35,41.26,41.34,43000.0,33.2735,33.338,33.2655,33.33,43000.0
2007-03-05 13:40:00,41.33,41.38,41.3,41.36,28800.0,33.3219,33.3622,33.2977,33.3461,28800.0
2007-03-05 13:50:00,41.36,41.36,41.3,41.32,17000.0,33.3461,33.3461,33.2977,33.3139,17000.0
2007-03-05 14:00:00,41.33,41.37,41.29,41.29,34600.0,33.3219,33.3542,33.2897,33.2897,34600.0
2007-03-05 14:10:00,41.3,41.32,41.26,41.27,30300.0,33.2977,33.3139,33.2655,33.2735,30300.0
2007-03-05 14:20:00,41.27,41.29,41.22,41.22,21300.0,33.2735,33.2897,33.2332,33.2332,21300.0
2007-03-05 14:30:00,41.22,41.28,41.21,41.24,25500.0,33.2332,33.2816,33.2252,33.2494,25500.0
2007-03-05 14:40:00,41.24,41.3,41.22,41.27,23800.0,33.2494,33.2977,33.2332,33.2735,23800.0
2007-03-05 14:50:00,41.26,41.3,41.17,41.18,39300.0,33.2655,33.2977,33.1929,33.201,39300.0
2007-03-05 15:00:00,41.18,41.22,41.02,41.02,31200.0,33.201,33.2332,33.072,33.072,31200.0
2007-03-05 15:10:00,41.02,41.13,40.97,41.11,38100.0,33.072,33.1607,33.0317,33.1445,38100.0
2007-03-05 15:20:00,41.11,41.24,40.94,41.21,36400.0,33.1445,33.2494,33.0075,33.2252,36400.0
2007-03-05 15:30:00,41.21,41.21,41.09,41.09,25100.0,33.2252,33.2252,33.1284,33.1284,25100.0
2007-03-05 15:40:00,41.09,41.09,40.94,40.96,63000.0,33.1284,33.1284,33.0075,33.0236,63000.0
2007-03-05 15:50:00,40.97,40.97,40.82,40.84,82400.0,33.0317,33.0317,32.9107,32.9269,82400.0
2007-03-06 09:30:00,41.07,41.34,41.0,41.24,45300.0,33.1123,33.33,33.0559,33.2494,45300.0
2007-03-06 09:40:00,41.19,41.32,41.14,41.28,30100.0,33.209,33.3139,33.1687,33.2816,30100.0
2007-03-06 09:50:00,41.26,41.6,41.23,41.37,74000.0,33.2655,33.5396,33.2413,33.3542,74000.0
2007-03-06 10:00:00,41.35,41.42,41.23,41.35,32500.0,33.338,33.3945,33.2413,33.338,32500.0
2007-03-06 10:10:00,41.35,41.46,41.35,41.45,39900.0,33.338,33.4267,33.338,33.4187,39900.0
2007-03-06 10:20:00,41.45,41.6,41.35,41.58,40200.0,33.4187,33.5396,33.338,33.5235,40200.0
2007-03-06 10:30:00,41.57,41.7,41.55,41.68,65300.0,33.5154,33.6202,33.4993,33.6041,65300.0
2007-03-06 10:40:00,41.68,41.75,41.6,41.72,74100.0,33.6041,33.6605,33.5396,33.6363,74100.0
2007-03-06 10:50:00,41.71,41.75,41.68,41.7,60700.0,33.6283,33.6605,33.6041,33.6202,60700.0
2007-03-06 11:00:00,41.71,41.83,41.68,41.68,16800.0,33.6283,33.725,33.6041,33.6041,16800.0
2007-03-06 11:10:00,41.68,41.79,41.68,41.79,19100.0,33.6041,33.6928,33.6041,33.6928,19100.0
2007-03-06 11:20:00,41.79,41.87,41.78,41.83,36600.0,33.6928,33.7573,33.6847,33.725,36600.0
2007-03-06 11:30:00,41.84,41.85,41.76,41.8,35100.0,33.7331,33.7412,33.6686,33.7008,35100.0
2007-03-06 11:40:00,41.8,41.99,41.79,41.9,45900.0,33.7008,33.854,33.6928,33.7815,45900.0
2007-03-06 11:50:00,41.9,41.99,41.89,41.96,22800.0,33.7815,33.854,33.7734,33.8298,22800.0
2007-03-06 12:00:00,41.94,42.08,41.91,42.05,47800.0,33.8137,33.9266,33.7895,33.9024,47800.0
2007-03-06 12:10:00,42.06,42.06,41.98,42.05,56900.0,33.9105,33.9105,33.846,33.9024,56900.0
2007-03-06 12:20:00,42.05,42.06,42.02,42.05,14200.0,33.9024,33.9105,33.8782,33.9024,14200.0
2007-03-06 12:30:00,42.05,42.18,42.03,42.1,28000.0,33.9024,34.0072,33.8863,33.9427,28000.0
2007-03-06 12:40:00,42.1,42.25,42.05,42.15,25700.0,33.9427,34.0637,33.9024,33.983,25700.0
2007-03-06 12:50:00,42.14,42.14,42.07,42.09,13300.0,33.975,33.975,33.9185,33.9347,13300.0
2007-03-06 13:00:00,42.07,42.11,42.04,42.07,14500.0,33.9185,33.9508,33.8943,33.9185,14500.0
2007-03-06 13:10:00,42.06,42.09,41.86,41.86,27500.0,33.9105,33.9347,33.7492,33.7492,27500.0
2007-03-06 13:20:00,41.87,41.91,41.83,41.91,17300.0,33.7573,33.7895,33.725,33.7895,17300.0
2007-03-06 13:30:00,41.9,41.97,41.85,41.95,27600.0,33.7815,33.8379,33.7412,33.8218,27600.0
2007-03-06 13:40:00,41.94,42.01,41.94,41.99,14100.0,33.8137,33.8702,33.8137,33.854,14100.0
2007-03-06 13:50:00,41.99,42.05,41.98,42.0,13400.0,33.854,33.9024,33.846,33.8621,13400.0
2007-03-06 14:00:00,42.0,42.09,42.0,42.07,24200.0,33.8621,33.9347,33.8621,33.9185,24200.0
2007-03-06 14:10:00,42.06,42.06,42.0,42.0,9900.0,33.9105,33.9105,33.8621,33.8621,9900.0
2007-03-06 14:20:00,42.0,42.06,42.0,42.05,37500.0,33.8621,33.9105,33.8621,33.9024,37500.0
2007-03-06 14:30:00,42.03,42.03,42.0,42.01,15100.0,33.8863,33.8863,33.8621,33.8702,15100.0
2007-03-06 14:40:00,42.01,42.03,42.0,42.03,28800.0,33.8702,33.8863,33.8621,33.8863,28800.0
2007-03-06 14:50:00,42.03,42.14,42.02,42.1,26300.0,33.8863,33.975,33.8782,33.9427,26300.0
2007-03-06 15:00:00,42.12,42.14,42.04,42.14,49600.0,33.9588,33.975,33.8943,33.975,49600.0
2007-03-06 15:10:00,42.14,42.24,42.13,42.17,52600.0,33.975,34.0556,33.9669,33.9992,52600.0
2007-03-06 15:20:00,42.17,42.2,42.08,42.16,33300.0,33.9992,34.0233,33.9266,33.9911,33300.0
2007-03-06 15:30:00,42.17,42.18,42.0,42.03,36600.0,33.9992,34.0072,33.8621,33.8863,36600.0
2007-03-06 15:40:00,42.0,42.04,42.0,42.01,40200.0,33.8621,33.8943,33.8621,33.8702,40200.0
2007-03-06 15:50:00,42.01,42.05,41.98,42.03,77400.0,33.8702,33.9024,33.846,33.8863,77400.0
2007-03-07 09:30:00,41.9,42.05,41.85,42.01,20200.0,33.7815,33.9024,33.7412,33.8702,20200.0
2007-03-07 09:40:00,41.98,42.18,41.98,42.12,14300.0,33.846,34.0072,33.846,33.9588,14300.0
2007-03-07 09:50:00,42.13,42.2,41.91,41.98,23000.0,33.9669,34.0233,33.7895,33.846,23000.0
2007-03-07 10:00:00,41.96,42.01,41.96,42.0,9400.0,33.8298,33.8702,33.8298,33.8621,9400.0
2007-03-07 10:10:00,42.01,42.02,41.89,41.89,20800.0,33.8702,33.8782,33.7734,33.7734,20800.0
2007-03-07 10:20:00,41.89,41.98,41.88,41.88,15600.0,33.7734,33.846,33.7653,33.7653,15600.0
2007-03-07 10:30:00,41.89,42.06,41.88,42.03,25600.0,33.7734,33.9105,33.7653,33.8863,25600.0
2007-03-07 10:40:00,42.03,42.07,42.0,42.01,24300.0,33.8863,33.9185,33.8621,33.8702,24300.0
2007-03-07 10:50:00,42.01,42.01,42.0,42.0,27400.0,33.8702,33.8702,33.8621,33.8621,27400.0
2007-03-07 11:00:00,42.0,42.03,42.0,42.03,28300.0,33.8621,33.8863,33.8621,33.8863,28300.0
2007-03-07 11:10:00,42.03,42.03,42.0,42.02,21700.0,33.8863,33.8863,33.8621,33.8782,21700.0
2007-03-07 11:20:00,42.02,42.02,42.0,42.0,13400.0,33.8782,33.8782,33.8621,33.8621,13400.0
2007-03-07 11:30:00,42.0,42.02,42.0,42.0,24100.0,33.8621,33.8782,33.8621,33.8621,24100.0
2007-03-07 11:40:00,42.01,42.04,42.0,42.03,9600.0,33.8702,33.8943,33.8621,33.8863,9600.0
2007-03-07 11:50:00,42.04,42.1,42.04,42.07,10600.0,33.8943,33.9427,33.8943,33.9185,10600.0
2007-03-07 12:00:00,42.07,42.15,42.06,42.14,14400.0,33.9185,33.983,33.9105,33.975,14400.0
2007-03-07 12:10:00,42.15,42.15,42.08,42.1,8500.0,33.983,33.983,33.9266,33.9427,8500.0
2007-03-07 12:20:00,42.1,42.13,42.05,42.13,20900.0,33.9427,33.9669,33.9024,33.9669,20900.0
2007-03-07 12:30:00,42.12,42.16,42.08,42.12,25200.0,33.9588,33.9911,33.9266,33.9588,25200.0
2007-03-07 12:40:00,42.13,42.18,42.13,42.15,7500.0,33.9669,34.0072,33.9669,33.983,7500.0
2007-03-07 12:50:00,42.14,42.14,42.08,42.1,8600.0,33.975,33.975,33.9266,33.9427,8600.0
2007-03-07 13:00:00,42.1,42.15,42.07,42.15,12900.0,33.9427,33.983,33.9185,33.983,12900.0
2007-03-07 13:10:00,42.15,42.32,42.14,42.32,30800.0,33.983,34.1201,33.975,34.1201,30800.0
2007-03-07 13:20:00,42.32,42.39,42.31,42.35,43500.0,34.1201,34.1765,34.112,34.1443,43500.0
2007-03-07 13:30:00,42.35,42.36,42.26,42.3,24500.0,34.1443,34.1523,34.0717,34.104,24500.0
2007-03-07 13:40:00,42.31,42.31,42.26,42.3,15500.0,34.112,34.112,34.0717,34.104,15500.0
2007-03-07 13:50:00,42.31,42.35,42.28,42.28,11800.0,34.112,34.1443,34.0878,34.0878,11800.0
2007-03-07 14:00:00,42.27,42.31,42.25,42.29,36800.0,34.0798,34.112,34.0637,34.0959,36800.0
2007-03-07 14:10:00,42.31,42.33,42.25,42.33,27000.0,34.112,34.1282,34.0637,34.1282,27000.0
2007-03-07 14:20:00,42.32,42.33,42.27,42.29,28500.0,34.1201,34.1282,34.0798,34.0959,28500.0
2007-03-07 14:30:00,42.29,42.32,42.25,42.29,32700.0,34.0959,34.1201,34.0637,34.0959,32700.0
2007-03-07 14:40:00,42.31,42.34,42.3,42.3,17500.0,34.112,34.1362,34.104,34.104,17500.0
2007-03-07 14:50:00,42.31,42.33,42.3,42.3,36300.0,34.112,34.1282,34.104,34.104,36300.0
2007-03-07 15:00:00,42.3,42.36,42.3,42.33,33300.0,34.104,34.1523,34.104,34.1282,33300.0
2007-03-07 15:10:00,42.33,42.37,42.32,42.32,25800.0,34.1282,34.1604,34.1201,34.1201,25800.0
2007-03-07 15:20:00,42.33,42.35,42.28,42.29,40400.0,34.1282,34.1443,34.0878,34.0959,40400.0
2007-03-07 15:30:00,42.29,42.31,42.21,42.24,47400.0,34.0959,34.112,34.0314,34.0556,47400.0
2007-03-07 15:40:00,42.24,42.27,42.2,42.21,37300.0,34.0556,34.0798,34.0233,34.0314,37300.0
2007-03-07 15:50:00,42.21,42.22,42.17,42.17,66900.0,34.0314,34.0395,33.9992,33.9992,66900.0
2007-03-08 09:30:00,42.38,42.75,42.3,42.63,26500.0,34.1685,34.4668,34.104,34.37,26500.0
2007-03-08 09:40:00,42.63,42.84,42.6,42.7,32000.0,34.37,34.5393,34.3458,34.4265,32000.0
2007-03-08 09:50:00,42.7,42.7,42.45,42.6,33900.0,34.4265,34.4265,34.2249,34.3458,33900.0
2007-03-08 10:00:00,42.6,42.67,42.55,42.61,12800.0,34.3458,34.4023,34.3055,34.3539,12800.0
2007-03-08 10:10:00,42.62,42.64,42.61,42.63,20600.0,34.362,34.3781,34.3539,34.37,20600.0
2007-03-08 10:20:00,42.64,42.77,42.61,42.71,37700.0,34.3781,34.4829,34.3539,34.4345,37700.0
2007-03-08 10:30:00,42.7,42.71,42.62,42.65,19400.0,34.4265,34.4345,34.362,34.3862,19400.0
2007-03-08 10:40:00,42.64,42.68,42.61,42.68,15400.0,34.3781,34.4103,34.3539,34.4103,15400.0
2007-03-08 10:50:00,42.68,42.7,42.65,42.67,15400.0,34.4103,34.4265,34.3862,34.4023,15400.0
2007-03-08 11:00:00,42.68,42.7,42.65,42.68,15200.0,34.4103,34.4265,34.3862,34.4103,15200.0
2007-03-08 11:10:00,42.67,42.74,42.66,42.73,14900.0,34.4023,34.4587,34.3942,34.4507,14900.0
2007-03-08 11:20:00,42.72,42.74,42.71,42.72,7700.0,34.4426,34.4587,34.4345,34.4426,7700.0
2007-03-08 11:30:00,42.72,42.74,42.71,42.72,13200.0,34.4426,34.4587,34.4345,34.4426,13200.0
2007-03-08 11:40:00,42.73,42.78,42.72,42.72,34000.0,34.4507,34.491,34.4426,34.4426,34000.0
2007-03-08 11:50:00,42.73,42.75,42.72,42.75,20900.0,34.4507,34.4668,34.4426,34.4668,20900.0
2007-03-08 12:00:00,42.74,42.75,42.72,42.72,7200.0,34.4587,34.4668,34.4426,34.4426,7200.0
2007-03-08 12:10:00,42.72,42.73,42.67,42.68,21300.0,34.4426,34.4507,34.4023,34.4103,21300.0
2007-03-08 12:20:00,42.68,42.73,42.66,42.68,7900.0,34.4103,34.4507,34.3942,34.4103,7900.0
2007-03-08 12:30:00,42.68,42.72,42.66,42.66,31200.0,34.4103,34.4426,34.3942,34.3942,31200.0
2007-03-08 12:40:00,42.65,42.65,42.58,42.58,15800.0,34.3862,34.3862,34.3297,34.3297,15800.0
2007-03-08 12:50:00,42.58,42.7,42.58,42.7,18100.0,34.3297,34.4265,34.3297,34.4265,18100.0
2007-03-08 13:00:00,42.69,42.77,42.62,42.62,15200.0,34.4184,34.4829,34.362,34.362,15200.0
2007-03-08 13:10:00,42.61,42.71,42.6,42.71,6800.0,34.3539,34.4345,34.3458,34.4345,6800.0
2007-03-08 13:20:00,42.71,42.78,42.69,42.78,15000.0,34.4345,34.491,34.4184,34.491,15000.0
2007-03-08 13:30:00,42.75,42.75,42.7,42.73,10000.0,34.4668,34.4668,34.4265,34.4507,10000.0
2007-03-08 13:40:00,42.73,42.78,42.73,42.77,19000.0,34.4507,34.491,34.4507,34.4829,19000.0
2007-03-08 13:50:00,42.76,42.78,42.71,42.73,14900.0,34.4748,34.491,34.4345,34.4507,14900.0
2007-03-08 14:00:00,42.72,42.78,42.68,42.69,25300.0,34.4426,34.491,34.4103,34.4184,25300.0
2007-03-08 14:10:00,42.71,42.73,42.63,42.66,22200.0,34.4345,34.4507,34.37,34.3942,22200.0
2007-03-08 14:20:00,42.64,42.7,42.64,42.66,17100.0,34.3781,34.4265,34.3781,34.3942,17100.0
2007-03-08 14:30:00,42.66,42.67,42.4,42.49,55300.0,34.3942,34.4023,34.1846,34.2572,55300.0
2007-03-08 14:40:00,42.49,42.62,42.47,42.62,22200.0,34.2572,34.362,34.241,34.362,22200.0
2007-03-08 14:50:00,42.63,42.63,42.53,42.54,13000.0,34.37,34.37,34.2894,34.2975,13000.0
2007-03-08 15:00:00,42.55,42.62,42.55,42.58,23000.0,34.3055,34.362,34.3055,34.3297,23000.0
2007-03-08 15:10:00,42.6,42.66,42.54,42.63,41800.0,34.3458,34.3942,34.2975,34.37,41800.0
2007-03-08 15:20:00,42.63,42.63,42.54,42.62,31500.0,34.37,34.37,34.2975,34.362,31500.0
2007-03-08 15:30:00,42.6,42.65,42.58,42.61,20800.0,34.3458,34.3862,34.3297,34.3539,20800.0
2007-03-08 15:40:00,42.61,42.64,42.54,42.58,46800.0,34.3539,34.3781,34.2975,34.3297,46800.0
2007-03-08 15:50:00,42.57,42.58,42.5,42.56,54500.0,34.3217,34.3297,34.2652,34.3136,54500.0
2007-03-09 09:30:00,42.74,42.9,42.73,42.9,9600.0,34.4587,34.5877,34.4507,34.5877,9600.0
2007-03-09 09:40:00,42.9,43.04,42.89,42.98,16400.0,34.5877,34.7006,34.5796,34.6522,16400.0
2007-03-09 09:50:00,42.97,42.99,42.88,42.89,19000.0,34.6441,34.6603,34.5716,34.5796,19000.0
2007-03-09 10:00:00,42.91,42.93,42.83,42.84,18000.0,34.5958,34.6119,34.5313,34.5393,18000.0
2007-03-09 10:10:00,42.85,42.99,42.83,42.9,38900.0,34.5474,34.6603,34.5313,34.5877,38900.0
2007-03-09 10:20:00,42.88,42.98,42.86,42.97,20600.0,34.5716,34.6522,34.5555,34.6441,20600.0
2007-03-09 10:30:00,42.97,43.01,42.95,42.97,11800.0,34.6441,34.6764,34.628,34.6441,11800.0
2007-03-09 10:40:00,42.99,43.04,42.98,43.02,8700.0,34.6603,34.7006,34.6522,34.6845,8700.0
2007-03-09 10:50:00,43.01,43.11,43.01,43.05,10600.0,34.6764,34.757,34.6764,34.7086,10600.0
2007-03-09 11:00:00,43.04,43.04,42.95,43.0,33200.0,34.7006,34.7006,34.628,34.6683,33200.0
2007-03-09 11:10:00,43.0,43.02,42.94,42.96,10400.0,34.6683,34.6845,34.62,34.6361,10400.0
2007-03-09 11:20:00,42.96,43.0,42.92,43.0,19000.0,34.6361,34.6683,34.6038,34.6683,19000.0
2007-03-09 11:30:00,42.99,43.07,42.99,43.07,13000.0,34.6603,34.7248,34.6603,34.7248,13000.0
2007-03-09 11:40:00,43.08,43.09,43.04,43.04,2900.0,34.7328,34.7409,34.7006,34.7006,2900.0
2007-03-09 11:50:00,43.03,43.03,42.94,42.95,13800.0,34.6925,34.6925,34.62,34.628,13800.0
2007-03-09 12:00:00,42.96,43.05,42.95,42.97,15100.0,34.6361,34.7086,34.628,34.6441,15100.0
2007-03-09 12:10:00,42.98,43.08,42.98,43.07,8300.0,34.6522,34.7328,34.6522,34.7248,8300.0
2007-03-09 12:20:00,43.07,43.1,43.03,43.1,5800.0,34.7248,34.749,34.6925,34.749,5800.0
2007-03-09 12:30:00,43.1,43.18,43.01,43.03,23600.0,34.749,34.8135,34.6764,34.6925,23600.0
2007-03-09 12:40:00,43.02,43.02,42.97,42.97,14500.0,34.6845,34.6845,34.6441,34.6441,14500.0
2007-03-09 12:50:00,42.98,42.98,42.93,42.96,18400.0,34.6522,34.6522,34.6119,34.6361,18400.0
2007-03-09 13:00:00,42.96,43.02,42.95,42.99,7800.0,34.6361,34.6845,34.628,34.6603,7800.0
2007-03-09 13:10:00,43.0,43.0,42.93,42.95,18200.0,34.6683,34.6683,34.6119,34.628,18200.0
2007-03-09 13:20:00,42.96,43.06,42.95,43.06,10100.0,34.6361,34.7167,34.628,34.7167,10100.0
2007-03-09 13:30:00,43.06,43.11,42.96,42.96,27100.0,34.7167,34.757,34.6361,34.6361,27100.0
2007-03-09 13:40:00,42.96,43.03,42.96,43.01,13100.0,34.6361,34.6925,34.6361,34.6764,13100.0
2007-03-09 13:50:00,43.0,43.0,42.98,42.99,22400.0,34.6683,34.6683,34.6522,34.6603,22400.0
2007-03-09 14:00:00,42.98,42.99,42.94,42.96,38500.0,34.6522,34.6603,34.62,34.6361,38500.0
2007-03-09 14:10:00,42.95,42.96,42.89,42.9,16500.0,34.628,34.6361,34.5796,34.5877,16500.0
2007-03-09 14:20:00,42.9,42.91,42.8,42.89,25700.0,34.5877,34.5958,34.5071,34.5796,25700.0
2007-03-09 14:30:00,42.89,42.95,42.83,42.95,15700.0,34.5796,34.628,34.5313,34.628,15700.0
2007-03-09 14:40:00,42.96,42.96,42.91,42.93,7200.0,34.6361,34.6361,34.5958,34.6119,7200.0
2007-03-09 14:50:00,42.92,42.92,42.86,42.91,16100.0,34.6038,34.6038,34.5555,34.5958,16100.0
2007-03-09 15:00:00,42.92,42.92,42.85,42.86,13500.0,34.6038,34.6038,34.5474,34.5555,13500.0
2007-03-09 15:10:00,42.86,43.0,42.86,42.99,20200.0,34.5555,34.6683,34.5555,34.6603,20200.0
2007-03-09 15:20:00,42.99,43.03,42.98,42.99,23100.0,34.6603,34.6925,34.6522,34.6603,23100.0
2007-03-09 15:30:00,43.0,43.05,42.98,42.98,37800.0,34.6683,34.7086,34.6522,34.6522,37800.0
2007-03-09 15:40:00,42.99,43.02,42.95,43.01,27800.0,34.6603,34.6845,34.628,34.6764,27800.0
2007-03-09 15:50:00,43.02,43.05,42.98,42.99,22800.0,34.6845,34.7086,34.6522,34.6603,22800.0
2007-03-12 09:30:00,43.01,43.01,42.54,42.82,30100.0,34.6764,34.6764,34.2975,34.5232,30100.0
2007-03-12 09:40:00,42.76,42.95,42.73,42.85,15400.0,34.4748,34.628,34.4507,34.5474,15400.0
2007-03-12 09:50:00,42.83,42.92,42.73,42.92,41100.0,34.5313,34.6038,34.4507,34.6038,41100.0
2007-03-12 10:00:00,42.89,42.96,42.89,42.89,14700.0,34.5796,34.6361,34.5796,34.5796,14700.0
2007-03-12 10:10:00,42.87,43.01,42.85,43.01,22000.0,34.5635,34.6764,34.5474,34.6764,22000.0
2007-03-12 10:20:00,43.01,43.01,43.01,43.01,0.0,34.6764,34.6764,34.6764,34.6764,0.0
2007-03-12 10:30:00,43.03,43.05,43.0,43.02,5600.0,34.6925,34.7086,34.6683,34.6845,5600.0
2007-03-12 10:40:00,43.03,43.03,42.88,42.88,17800.0,34.6925,34.6925,34.5716,34.5716,17800.0
2007-03-12 10:50:00,42.89,43.01,42.89,43.0,12800.0,34.5796,34.6764,34.5796,34.6683,12800.0
2007-03-12 11:00:00,43.0,43.01,42.95,42.95,14400.0,34.6683,34.6764,34.628,34.628,14400.0
2007-03-12 11:10:00,42.94,42.96,42.9,42.9,6000.0,34.62,34.6361,34.5877,34.5877,6000.0
2007-03-12 11:20:00,42.9,42.9,42.9,42.9,0.0,34.5877,34.5877,34.5877,34.5877,0.0
2007-03-12 11:30:00,42.91,42.92,42.91,42.91,3500.0,34.5958,34.6038,34.5958,34.5958,3500.0
2007-03-12 11:40:00,42.93,42.95,42.88,42.92,6700.0,34.6119,34.628,34.5716,34.6038,6700.0
2007-03-12 11:50:00,42.91,43.07,42.91,43.04,15100.0,34.5958,34.7248,34.5958,34.7006,15100.0
2007-03-12 12:00:00,43.04,43.06,43.01,43.03,6800.0,34.7006,34.7167,34.6764,34.6925,6800.0
2007-03-12 12:10:00,43.05,43.12,43.05,43.08,10100.0,34.7086,34.7651,34.7086,34.7328,10100.0
2007-03-12 12:20:00,43.07,43.09,43.01,43.03,12600.0,34.7248,34.7409,34.6764,34.6925,12600.0
2007-03-12 12:30:00,43.02,43.07,43.01,43.01,7200.0,34.6845,34.7248,34.6764,34.6764,7200.0
2007-03-12 12:40:00,43.01,43.02,42.98,43.01,9300.0,34.6764,34.6845,34.6522,34.6764,9300.0
2007-03-12 12:50:00,43.0,43.03,43.0,43.01,4700.0,34.6683,34.6925,34.6683,34.6764,4700.0
2007-03-12 13:00:00,43.02,43.03,42.96,42.97,4900.0,34.6845,34.6925,34.6361,34.6441,4900.0
2007-03-12 13:10:00,42.97,42.98,42.94,42.97,10300.0,34.6441,34.6522,34.62,34.6441,10300.0
2007-03-12 13:20:00,42.97,42.97,42.95,42.95,6700.0,34.6441,34.6441,34.628,34.628,6700.0
2007-03-12 13:30:00,42.95,42.95,42.92,42.93,4400.0,34.628,34.628,34.6038,34.6119,4400.0
2007-03-12 13:40:00,42.92,42.93,42.89,42.89,5000.0,34.6038,34.6119,34.5796,34.5796,5000.0
2007-03-12 13:50:00,42.9,42.97,42.89,42.97,12800.0,34.5877,34.6441,34.5796,34.6441,12800.0
2007-03-12 14:00:00,42.96,42.96,42.94,42.94,4000.0,34.6361,34.6361,34.62,34.62,4000.0
2007-03-12 14:10:00,42.93,43.06,42.91,43.06,14700.0,34.6119,34.7167,34.5958,34.7167,14700.0
2007-03-12 14:20:00,43.06,43.14,43.05,43.1,9700.0,34.7167,34.7812,34.7086,34.749,9700.0
2007-03-12 14:30:00,43.1,43.26,43.09,43.24,23200.0,34.749,34.878,34.7409,34.8618,23200.0
2007-03-12 14:40:00,43.24,43.24,43.13,43.13,10700.0,34.8618,34.8618,34.7731,34.7731,10700.0
2007-03-12 14:50:00,43.13,43.14,43.13,43.13,5700.0,34.7731,34.7812,34.7731,34.7731,5700.0
2007-03-12 15:00:00,43.13,43.14,43.12,43.13,13300.0,34.7731,34.7812,34.7651,34.7731,13300.0
2007-03-12 15:10:00,43.13,43.14,43.08,43.09,21100.0,34.7731,34.7812,34.7328,34.7409,21100.0
2007-03-12 15:20:00,43.09,43.1,43.08,43.09,15500.0,34.7409,34.749,34.7328,34.7409,15500.0
2007-03-12 15:30:00,43.09,43.09,42.93,42.96,33400.0,34.7409,34.7409,34.6119,34.6361,33400.0
2007-03-12 15:40:00,42.95,43.16,42.95,43.14,36900.0,34.628,34.7973,34.628,34.7812,36900.0
2007-03-12 15:50:00,43.13,43.14,43.0,43.06,33100.0,34.7731,34.7812,34.6683,34.7167,33100.0
2007-03-13 09:30:00,42.75,43.0,42.71,42.83,29400.0,34.4668,34.6683,34.4345,34.5313,29400.0
2007-03-13 09:40:00,42.82,42.95,42.69,42.86,40500.0,34.5232,34.628,34.4184,34.5555,40500.0
2007-03-13 09:50:00,42.9,43.01,42.89,42.9,10000.0,34.5877,34.6764,34.5796,34.5877,10000.0
2007-03-13 10:00:00,42.9,42.91,42.74,42.85,26500.0,34.5877,34.5958,34.4587,34.5474,26500.0
2007-03-13 10:10:00,42.85,42.86,42.77,42.85,16200.0,34.5474,34.5555,34.4829,34.5474,16200.0
2007-03-13 10:20:00,42.84,42.86,42.79,42.85,14000.0,34.5393,34.5555,34.499,34.5474,14000.0
2007-03-13 10:30:00,42.84,42.86,42.77,42.8,10000.0,34.5393,34.5555,34.4829,34.5071,10000.0
2007-03-13 10:40:00,42.81,42.86,42.81,42.86,5500.0,34.5152,34.5555,34.5152,34.5555,5500.0
2007-03-13 10:50:00,42.86,42.92,42.83,42.87,10500.0,34.5555,34.6038,34.5313,34.5635,10500.0
2007-03-13 11:00:00,42.87,42.91,42.87,42.89,6800.0,34.5635,34.5958,34.5635,34.5796,6800.0
2007-03-13 11:10:00,42.89,42.94,42.87,42.88,4800.0,34.5796,34.62,34.5635,34.5716,4800.0
2007-03-13 11:20:00,42.86,42.86,42.79,42.81,15400.0,34.5555,34.5555,34.499,34.5152,15400.0
2007-03-13 11:30:00,42.81,42.86,42.79,42.83,10700.0,34.5152,34.5555,34.499,34.5313,10700.0
2007-03-13 11:40:00,42.84,42.85,42.77,42.77,25700.0,34.5393,34.5474,34.4829,34.4829,25700.0
2007-03-13 11:50:00,42.77,42.78,42.69,42.73,13000.0,34.4829,34.491,34.4184,34.4507,13000.0
2007-03-13 12:00:00,42.72,42.78,42.7,42.72,13000.0,34.4426,34.491,34.4265,34.4426,13000.0
2007-03-13 12:10:00,42.71,42.71,42.51,42.56,30300.0,34.4345,34.4345,34.2733,34.3136,30300.0
2007-03-13 12:20:00,42.57,42.57,42.39,42.39,34000.0,34.3217,34.3217,34.1765,34.1765,34000.0
2007-03-13 12:30:00,42.39,42.49,42.3,42.47,29400.0,34.1765,34.2572,34.104,34.241,29400.0
2007-03-13 12:40:00,42.48,42.57,42.42,42.54,12600.0,34.2491,34.3217,34.2007,34.2975,12600.0
2007-03-13 12:50:00,42.55,42.58,42.38,42.46,16300.0,34.3055,34.3297,34.1685,34.233,16300.0
2007-03-13 13:00:00,42.46,42.57,42.45,42.49,22000.0,34.233,34.3217,34.2249,34.2572,22000.0
2007-03-13 13:10:00,42.49,42.5,42.38,42.44,19700.0,34.2572,34.2652,34.1685,34.2168,19700.0
2007-03-13 13:20:00,42.45,42.46,42.34,42.35,20300.0,34.2249,34.233,34.1362,34.1443,20300.0
2007-03-13 13:30:00,42.36,42.38,42.25,42.34,25300.0,34.1523,34.1685,34.0637,34.1362,25300.0
2007-03-13 13:40:00,42.34,42.39,42.19,42.22,26900.0,34.1362,34.1765,34.0153,34.0395,26900.0
2007-03-13 13:50:00,42.21,42.33,42.19,42.3,20100.0,34.0314,34.1282,34.0153,34.104,20100.0
2007-03-13 14:00:00,42.28,42.29,42.13,42.14,28400.0,34.0878,34.0959,33.9669,33.975,28400.0
2007-03-13 14:10:00,42.13,42.16,41.97,42.09,32400.0,33.9669,33.9911,33.8379,33.9347,32400.0
2007-03-13 14:20:00,42.09,42.12,42.03,42.1,23500.0,33.9347,33.9588,33.8863,33.9427,23500.0
2007-03-13 14:30:00,42.1,42.22,42.09,42.16,26300.0,33.9427,34.0395,33.9347,33.9911,26300.0
2007-03-13 14:40:00,42.16,42.22,42.12,42.16,25100.0,33.9911,34.0395,33.9588,33.9911,25100.0
2007-03-13 14:50:00,42.14,42.16,41.97,41.99,39400.0,33.975,33.9911,33.8379,33.854,39400.0
2007-03-13 15:00:00,42.0,42.02,41.83,41.99,52400.0,33.8621,33.8782,33.725,33.854,52400.0
2007-03-13 15:10:00,41.99,42.02,41.86,41.95,27400.0,33.854,33.8782,33.7492,33.8218,27400.0
2007-03-13 15:20:00,41.96,42.09,41.94,42.0,37800.0,33.8298,33.9347,33.8137,33.8621,37800.0
2007-03-13 15:30:00,41.99,42.0,41.9,41.93,48000.0,33.854,33.8621,33.7815,33.8057,48000.0
2007-03-13 15:40:00,41.94,41.94,41.75,41.75,58100.0,33.8137,33.8137,33.6605,33.6605,58100.0
2007-03-13 15:50:00,41.76,41.82,41.75,41.78,92100.0,33.6686,33.717,33.6605,33.6847,92100.0
2007-03-14 09:30:00,42.38,42.5,42.25,42.44,61800.0,34.1685,34.2652,34.0637,34.2168,61800.0
2007-03-14 09:40:00,42.44,42.59,42.12,42.23,60900.0,34.2168,34.3378,33.9588,34.0475,60900.0
2007-03-14 09:50:00,42.21,42.52,42.15,42.41,53300.0,34.0314,34.2813,33.983,34.1927,53300.0
2007-03-14 10:00:00,42.41,42.42,42.11,42.28,31300.0,34.1927,34.2007,33.9508,34.0878,31300.0
2007-03-14 10:10:00,42.29,42.6,42.27,42.49,30500.0,34.0959,34.3458,34.0798,34.2572,30500.0
2007-03-14 10:20:00,42.49,42.57,42.44,42.44,23600.0,34.2572,34.3217,34.2168,34.2168,23600.0
2007-03-14 10:30:00,42.45,42.7,42.43,42.54,48500.0,34.2249,34.4265,34.2088,34.2975,48500.0
2007-03-14 10:40:00,42.55,42.7,42.51,42.57,27100.0,34.3055,34.4265,34.2733,34.3217,27100.0
2007-03-14 10:50:00,42.56,42.6,42.49,42.51,20400.0,34.3136,34.3458,34.2572,34.2733,20400.0
2007-03-14 11:00:00,42.51,42.63,42.47,42.56,53700.0,34.2733,34.37,34.241,34.3136,53700.0
2007-03-14 11:10:00,42.56,42.56,42.47,42.49,18100.0,34.3136,34.3136,34.241,34.2572,18100.0
2007-03-14 11:20:00,42.47,42.48,42.36,42.42,21800.0,34.241,34.2491,34.1523,34.2007,21800.0
2007-03-14 11:30:00,42.42,42.52,42.36,42.5,27500.0,34.2007,34.2813,34.1523,34.2652,27500.0
2007-03-14 11:40:00,42.49,42.57,42.49,42.5,21600.0,34.2572,34.3217,34.2572,34.2652,21600.0
2007-03-14 11:50:00,42.5,42.51,42.4,42.44,12000.0,34.2652,34.2733,34.1846,34.2168,12000.0
2007-03-14 12:00:00,42.43,42.43,42.3,42.34,28200.0,34.2088,34.2088,34.104,34.1362,28200.0
2007-03-14 12:10:00,42.34,42.37,42.16,42.25,19900.0,34.1362,34.1604,33.9911,34.0637,19900.0
2007-03-14 12:20:00,42.23,42.26,42.05,42.19,28600.0,34.0475,34.0717,33.9024,34.0153,28600.0
2007-03-14 12:30:00,42.18,42.27,42.11,42.27,16500.0,34.0072,34.0798,33.9508,34.0798,16500.0
2007-03-14 12:40:00,42.26,42.28,42.17,42.17,18900.0,34.0717,34.0878,33.9992,33.9992,18900.0
2007-03-14 12:50:00,42.15,42.15,41.97,42.0,34300.0,33.983,33.983,33.8379,33.8621,34300.0
2007-03-14 13:00:00,42.01,42.32,42.01,42.28,36500.0,33.8702,34.1201,33.8702,34.0878,36500.0
2007-03-14 13:10:00,42.3,42.44,42.3,42.4,31800.0,34.104,34.2168,34.104,34.1846,31800.0
2007-03-14 13:20:00,42.42,42.53,42.37,42.42,30400.0,34.2007,34.2894,34.1604,34.2007,30400.0
2007-03-14 13:30:00,42.43,42.5,42.38,42.42,21100.0,34.2088,34.2652,34.1685,34.2007,21100.0
2007-03-14 13:40:00,42.43,42.54,42.43,42.46,33900.0,34.2088,34.2975,34.2088,34.233,33900.0
2007-03-14 13:50:00,42.46,42.49,42.34,42.42,21200.0,34.233,34.2572,34.1362,34.2007,21200.0
2007-03-14 14:00:00,42.42,42.51,42.37,42.42,21500.0,34.2007,34.2733,34.1604,34.2007,21500.0
2007-03-14 14:10:00,42.43,42.55,42.43,42.51,43600.0,34.2088,34.3055,34.2088,34.2733,43600.0
2007-03-14 14:20:00,42.51,42.58,42.45,42.54,44100.0,34.2733,34.3297,34.2249,34.2975,44100.0
2007-03-14 14:30:00,42.56,42.63,42.5,42.62,54400.0,34.3136,34.37,34.2652,34.362,54400.0
2007-03-14 14:40:00,42.63,42.82,42.57,42.59,43500.0,34.37,34.5232,34.3217,34.3378,43500.0
2007-03-14 14:50:00,42.59,42.65,42.5,42.5,37700.0,34.3378,34.3862,34.2652,34.2652,37700.0
2007-03-14 15:00:00,42.51,42.65,42.51,42.64,50400.0,34.2733,34.3862,34.2733,34.3781,50400.0
2007-03-14 15:10:00,42.65,42.71,42.6,42.62,47200.0,34.3862,34.4345,34.3458,34.362,47200.0
2007-03-14 15:20:00,42.62,42.67,42.56,42.58,69500.0,34.362,34.4023,34.3136,34.3297,69500.0
2007-03-14 15:30:00,42.56,42.58,42.44,42.54,66300.0,34.3136,34.3297,34.2168,34.2975,66300.0
2007-03-14 15:40:00,42.55,42.55,42.48,42.5,29800.0,34.3055,34.3055,34.2491,34.2652,29800.0
2007-03-14 15:50:00,42.5,42.63,42.5,42.59,48000.0,34.2652,34.37,34.2652,34.3378,48000.0
2007-03-15 09:30:00,42.64,43.24,42.64,43.08,52700.0,34.3781,34.8618,34.3781,34.7328,52700.0
2007-03-15 09:40:00,43.08,43.18,42.96,43.12,35800.0,34.7328,34.8135,34.6361,34.7651,35800.0
2007-03-15 09:50:00,43.13,43.38,43.08,43.37,47300.0,34.7731,34.9747,34.7328,34.9666,47300.0
2007-03-15 10:00:00,43.37,43.37,43.19,43.28,20500.0,34.9666,34.9666,34.8215,34.8941,20500.0
2007-03-15 10:10:00,43.26,43.33,43.22,43.33,21800.0,34.878,34.9344,34.8457,34.9344,21800.0
2007-03-15 10:20:00,43.32,43.43,43.26,43.42,24300.0,34.9263,35.015,34.878,35.007,24300.0
2007-03-15 10:30:00,43.41,43.47,43.31,43.41,20900.0,34.9989,35.0473,34.9183,34.9989,20900.0
2007-03-15 10:40:00,43.42,43.45,43.36,43.39,19100.0,35.007,35.0311,34.9586,34.9828,19100.0
2007-03-15 10:50:00,43.39,43.39,43.3,43.32,20700.0,34.9828,34.9828,34.9102,34.9263,20700.0
2007-03-15 11:00:00,43.31,43.33,43.29,43.3,18700.0,34.9183,34.9344,34.9021,34.9102,18700.0
2007-03-15 11:10:00,43.3,43.31,43.19,43.19,26000.0,34.9102,34.9183,34.8215,34.8215,26000.0
2007-03-15 11:20:00,43.19,43.23,43.16,43.16,49800.0,34.8215,34.8538,34.7973,34.7973,49800.0
2007-03-15 11:30:00,43.17,43.17,43.1,43.1,19900.0,34.8054,34.8054,34.749,34.749,19900.0
2007-03-15 11:40:00,43.1,43.1,42.98,43.01,25300.0,34.749,34.749,34.6522,34.6764,25300.0
2007-03-15 11:50:00,43.02,43.07,42.98,43.0,34700.0,34.6845,34.7248,34.6522,34.6683,34700.0
2007-03-15 12:00:00,43.0,43.12,42.98,43.08,17200.0,34.6683,34.7651,34.6522,34.7328,17200.0
2007-03-15 12:10:00,43.1,43.16,43.08,43.15,10600.0,34.749,34.7973,34.7328,34.7893,10600.0
2007-03-15 12:20:00,43.15,43.2,43.14,43.17,9500.0,34.7893,34.8296,34.7812,34.8054,9500.0
2007-03-15 12:30:00,43.19,43.23,43.18,43.21,12200.0,34.8215,34.8538,34.8135,34.8376,12200.0
2007-03-15 12:40:00,43.21,43.25,43.17,43.18,10900.0,34.8376,34.8699,34.8054,34.8135,10900.0
2007-03-15 12:50:00,43.17,43.18,43.14,43.15,9200.0,34.8054,34.8135,34.7812,34.7893,9200.0
2007-03-15 13:00:00,43.15,43.2,43.15,43.19,7700.0,34.7893,34.8296,34.7893,34.8215,7700.0
2007-03-15 13:10:00,43.19,43.22,43.16,43.18,14300.0,34.8215,34.8457,34.7973,34.8135,14300.0
2007-03-15 13:20:00,43.18,43.19,43.04,43.05,25500.0,34.8135,34.8215,34.7006,34.7086,25500.0
2007-03-15 13:30:00,43.04,43.05,42.91,42.91,21400.0,34.7006,34.7086,34.5958,34.5958,21400.0
2007-03-15 13:40:00,42.91,43.0,42.87,42.99,23100.0,34.5958,34.6683,34.5635,34.6603,23100.0
2007-03-15 13:50:00,42.97,43.0,42.88,42.89,75000.0,34.6441,34.6683,34.5716,34.5796,75000.0
2007-03-15 14:00:00,42.87,42.93,42.86,42.9,20200.0,34.5635,34.6119,34.5555,34.5877,20200.0
2007-03-15 14:10:00,42.89,42.92,42.81,42.91,18600.0,34.5796,34.6038,34.5152,34.5958,18600.0
2007-03-15 14:20:00,42.9,42.92,42.87,42.91,8300.0,34.5877,34.6038,34.5635,34.5958,8300.0
2007-03-15 14:30:00,42.91,42.96,42.87,42.96,16400.0,34.5958,34.6361,34.5635,34.6361,16400.0
2007-03-15 14:40:00,42.96,43.02,42.93,42.99,23900.0,34.6361,34.6845,34.6119,34.6603,23900.0
2007-03-15 14:50:00,43.0,43.02,42.94,42.97,25000.0,34.6683,34.6845,34.62,34.6441,25000.0
2007-03-15 15:00:00,42.97,43.02,42.95,42.97,37300.0,34.6441,34.6845,34.628,34.6441,37300.0
2007-03-15 15:10:00,42.96,42.96,42.82,42.85,83700.0,34.6361,34.6361,34.5232,34.5474,83700.0
2007-03-15 15:20:00,42.85,42.88,42.75,42.76,55600.0,34.5474,34.5716,34.4668,34.4748,55600.0
2007-03-15 15:30:00,42.76,42.88,42.76,42.84,43000.0,34.4748,34.5716,34.4748,34.5393,43000.0
2007-03-15 15:40:00,42.85,42.9,42.84,42.88,30900.0,34.5474,34.5877,34.5393,34.5716,30900.0
2007-03-15 15:50:00,42.88,42.88,42.82,42.86,71000.0,34.5716,34.5716,34.5232,34.5555,71000.0
2007-03-16 09:30:00,42.75,42.75,42.47,42.68,289400.0,34.5608,34.5608,34.3344,34.5042,289400.0
2007-03-16 09:40:00,42.69,42.8,42.59,42.62,34900.0,34.5123,34.6012,34.4314,34.4557,34900.0
2007-03-16 09:50:00,42.62,42.73,42.62,42.64,14800.0,34.4557,34.5446,34.4557,34.4719,14800.0
2007-03-16 10:00:00,42.66,42.72,42.64,42.65,11800.0,34.488,34.5365,34.4719,34.4799,11800.0
2007-03-16 10:10:00,42.67,42.68,42.56,42.59,10400.0,34.4961,34.5042,34.4072,34.4314,10400.0
2007-03-16 10:20:00,42.57,42.64,42.56,42.61,8400.0,34.4153,34.4719,34.4072,34.4476,8400.0
2007-03-16 10:30:00,42.62,42.68,42.51,42.51,19600.0,34.4557,34.5042,34.3668,34.3668,19600.0
2007-03-16 10:40:00,42.53,42.58,42.51,42.56,6900.0,34.3829,34.4234,34.3668,34.4072,6900.0
2007-03-16 10:50:00,42.54,42.54,42.39,42.39,22000.0,34.391,34.391,34.2698,34.2698,22000.0
2007-03-16 11:00:00,42.37,42.41,42.28,42.34,17500.0,34.2536,34.2859,34.1808,34.2293,17500.0
2007-03-16 11:10:00,42.36,42.41,42.25,42.26,17100.0,34.2455,34.2859,34.1566,34.1647,17100.0
2007-03-16 11:20:00,42.26,42.4,42.25,42.26,18400.0,34.1647,34.2778,34.1566,34.1647,18400.0
2007-03-16 11:30:00,42.28,42.32,42.09,42.11,48000.0,34.1808,34.2132,34.0272,34.0434,48000.0
2007-03-16 11:40:00,42.11,42.15,41.99,42.14,58700.0,34.0434,34.0757,33.9464,34.0676,58700.0
2007-03-16 11:50:00,42.14,42.17,42.07,42.12,19100.0,34.0676,34.0919,34.0111,34.0515,19100.0
2007-03-16 12:00:00,42.13,42.15,42.07,42.15,23800.0,34.0596,34.0757,34.0111,34.0757,23800.0
2007-03-16 12:10:00,42.13,42.19,42.13,42.16,16000.0,34.0596,34.1081,34.0596,34.0838,16000.0
2007-03-16 12:20:00,42.16,42.2,42.12,42.17,23700.0,34.0838,34.1161,34.0515,34.0919,23700.0
2007-03-16 12:30:00,42.17,42.18,42.1,42.13,17900.0,34.0919,34.1,34.0353,34.0596,17900.0
2007-03-16 12:40:00,42.13,42.17,42.13,42.14,11100.0,34.0596,34.0919,34.0596,34.0676,11100.0
2007-03-16 12:50:00,42.14,42.2,42.12,42.2,14900.0,34.0676,34.1161,34.0515,34.1161,14900.0
2007-03-16 13:00:00,42.2,42.2,42.11,42.13,29800.0,34.1161,34.1161,34.0434,34.0596,29800.0
2007-03-16 13:10:00,42.14,42.17,42.14,42.16,22700.0,34.0676,34.0919,34.0676,34.0838,22700.0
2007-03-16 13:20:00,42.16,42.19,42.15,42.17,26400.0,34.0838,34.1081,34.0757,34.0919,26400.0
2007-03-16 13:30:00,42.18,42.19,42.1,42.1,27700.0,34.1,34.1081,34.0353,34.0353,27700.0
2007-03-16 13:40:00,42.1,42.11,41.86,41.88,51900.0,34.0353,34.0434,33.8413,33.8574,51900.0
2007-03-16 13:50:00,41.88,42.08,41.87,42.07,48400.0,33.8574,34.0191,33.8494,34.0111,48400.0
2007-03-16 14:00:00,42.07,42.09,41.97,42.02,27500.0,34.0111,34.0272,33.9302,33.9706,27500.0
2007-03-16 14:10:00,42.02,42.04,41.97,42.02,15800.0,33.9706,33.9868,33.9302,33.9706,15800.0
2007-03-16 14:20:00,42.03,42.1,41.94,42.1,38500.0,33.9787,34.0353,33.906,34.0353,38500.0
2007-03-16 14:30:00,42.09,42.12,42.06,42.12,25800.0,34.0272,34.0515,34.003,34.0515,25800.0
2007-03-16 14:40:00,42.12,42.12,42.01,42.11,35800.0,34.0515,34.0515,33.9625,34.0434,35800.0
2007-03-16 14:50:00,42.12,42.16,42.08,42.14,71000.0,34.0515,34.0838,34.0191,34.0676,71000.0
2007-03-16 15:00:00,42.15,42.16,42.05,42.08,24300.0,34.0757,34.0838,33.9949,34.0191,24300.0
2007-03-16 15:10:00,42.08,42.21,42.08,42.21,155500.0,34.0191,34.1242,34.0191,34.1242,155500.0
2007-03-16 15:20:00,42.21,42.3,42.16,42.28,125800.0,34.1242,34.197,34.0838,34.1808,125800.0
2007-03-16 15:30:00,42.29,42.34,42.26,42.34,55600.0,34.1889,34.2293,34.1647,34.2293,55600.0
2007-03-16 15:40:00,42.34,42.34,42.2,42.25,70400.0,34.2293,34.2293,34.1161,34.1566,70400.0
2007-03-16 15:50:00,42.26,42.27,42.09,42.12,135500.0,34.1647,34.1727,34.0272,34.0515,135500.0
2007-03-19 09:30:00,42.54,42.97,42.44,42.86,35300.0,34.391,34.7386,34.3102,34.6497,35300.0
2007-03-19 09:40:00,42.86,42.88,42.66,42.73,19400.0,34.6497,34.6659,34.488,34.5446,19400.0
2007-03-19 09:50:00,42.73,42.82,42.67,42.79,20700.0,34.5446,34.6174,34.4961,34.5931,20700.0
2007-03-19 10:00:00,42.79,42.82,42.72,42.73,12300.0,34.5931,34.6174,34.5365,34.5446,12300.0
2007-03-19 10:10:00,42.73,42.85,42.71,42.83,19500.0,34.5446,34.6416,34.5285,34.6255,19500.0
2007-03-19 10:20:00,42.82,42.83,42.79,42.83,6400.0,34.6174,34.6255,34.5931,34.6255,6400.0
2007-03-19 10:30:00,42.82,42.89,42.81,42.89,11700.0,34.6174,34.674,34.6093,34.674,11700.0
2007-03-19 10:40:00,42.9,42.9,42.87,42.88,6300.0,34.6821,34.6821,34.6578,34.6659,6300.0
2007-03-19 10:50:00,42.87,43.04,42.87,43.02,20900.0,34.6578,34.7952,34.6578,34.7791,20900.0
2007-03-19 11:00:00,43.01,43.01,42.94,42.97,17600.0,34.771,34.771,34.7144,34.7386,17600.0
2007-03-19 11:10:00,42.97,42.98,42.88,42.88,9600.0,34.7386,34.7467,34.6659,34.6659,9600.0
2007-03-19 11:20:00,42.88,42.92,42.77,42.77,29100.0,34.6659,34.6982,34.577,34.577,29100.0
2007-03-19 11:30:00,42.77,42.88,42.73,42.83,25100.0,34.577,34.6659,34.5446,34.6255,25100.0
2007-03-19 11:40:00,42.83,42.86,42.82,42.84,8100.0,34.6255,34.6497,34.6174,34.6336,8100.0
2007-03-19 11:50:00,42.85,42.88,42.82,42.83,11400.0,34.6416,34.6659,34.6174,34.6255,11400.0
2007-03-19 12:00:00,42.82,42.83,42.73,42.81,47100.0,34.6174,34.6255,34.5446,34.6093,47100.0
2007-03-19 12:10:00,42.81,42.94,42.81,42.91,14200.0,34.6093,34.7144,34.6093,34.6901,14200.0
2007-03-19 12:20:00,42.9,42.9,42.76,42.76,18500.0,34.6821,34.6821,34.5689,34.5689,18500.0
2007-03-19 12:30:00,42.77,42.86,42.77,42.79,19600.0,34.577,34.6497,34.577,34.5931,19600.0
2007-03-19 12:40:00,42.78,42.85,42.78,42.84,12600.0,34.585,34.6416,34.585,34.6336,12600.0
2007-03-19 12:50:00,42.83,42.84,42.76,42.8,26600.0,34.6255,34.6336,34.5689,34.6012,26600.0
2007-03-19 13:00:00,42.8,42.83,42.78,42.83,16800.0,34.6012,34.6255,34.585,34.6255,16800.0
2007-03-19 13:10:00,42.83,42.83,42.75,42.83,32000.0,34.6255,34.6255,34.5608,34.6255,32000.0
2007-03-19 13:20:00,42.83,42.83,42.74,42.77,45500.0,34.6255,34.6255,34.5527,34.577,45500.0
2007-03-19 13:30:00,42.76,42.8,42.7,42.71,29700.0,34.5689,34.6012,34.5204,34.5285,29700.0
2007-03-19 13:40:00,42.72,42.76,42.7,42.71,26500.0,34.5365,34.5689,34.5204,34.5285,26500.0
2007-03-19 13:50:00,42.71,42.8,42.7,42.74,35400.0,34.5285,34.6012,34.5204,34.5527,35400.0
2007-03-19 14:00:00,42.74,42.81,42.74,42.74,32000.0,34.5527,34.6093,34.5527,34.5527,32000.0
2007-03-19 14:10:00,42.73,42.8,42.73,42.78,22700.0,34.5446,34.6012,34.5446,34.585,22700.0
2007-03-19 14:20:00,42.79,42.8,42.75,42.76,23100.0,34.5931,34.6012,34.5608,34.5689,23100.0
2007-03-19 14:30:00,42.76,42.85,42.71,42.84,40400.0,34.5689,34.6416,34.5285,34.6336,40400.0
2007-03-19 14:40:00,42.84,42.86,42.8,42.85,23200.0,34.6336,34.6497,34.6012,34.6416,23200.0
2007-03-19 14:50:00,42.85,42.91,42.84,42.9,28400.0,34.6416,34.6901,34.6336,34.6821,28400.0
2007-03-19 15:00:00,42.9,42.9,42.8,42.8,19700.0,34.6821,34.6821,34.6012,34.6012,19700.0
2007-03-19 15:10:00,42.8,42.87,42.8,42.87,20500.0,34.6012,34.6578,34.6012,34.6578,20500.0
2007-03-19 15:20:00,42.87,42.91,42.77,42.78,29100.0,34.6578,34.6901,34.577,34.585,29100.0
2007-03-19 15:30:00,42.79,42.9,42.79,42.86,32900.0,34.5931,34.6821,34.5931,34.6497,32900.0
2007-03-19 15:40:00,42.86,43.03,42.86,43.01,49400.0,34.6497,34.7872,34.6497,34.771,49400.0
2007-03-19 15:50:00,43.02,43.03,42.92,42.99,66300.0,34.7791,34.7872,34.6982,34.7548,66300.0
2007-03-20 09:30:00,42.9,43.02,42.88,43.02,13400.0,34.6821,34.7791,34.6659,34.7791,13400.0
2007-03-20 09:40:00,43.0,43.02,42.95,43.02,9700.0,34.7629,34.7791,34.7225,34.7791,9700.0
2007-03-20 09:50:00,43.01,43.02,42.88,42.9,18300.0,34.771,34.7791,34.6659,34.6821,18300.0
2007-03-20 10:00:00,42.9,42.91,42.87,42.9,11200.0,34.6821,34.6901,34.6578,34.6821,11200.0
2007-03-20 10:10:00,42.9,42.92,42.87,42.88,11600.0,34.6821,34.6982,34.6578,34.6659,11600.0
2007-03-20 10:20:00,42.88,42.91,42.84,42.9,12600.0,34.6659,34.6901,34.6336,34.6821,12600.0
2007-03-20 10:30:00,42.9,42.9,42.8,42.8,14700.0,34.6821,34.6821,34.6012,34.6012,14700.0
2007-03-20 10:40:00,42.81,42.84,42.8,42.82,15200.0,34.6093,34.6336,34.6012,34.6174,15200.0
2007-03-20 10:50:00,42.82,42.9,42.81,42.9,13500.0,34.6174,34.6821,34.6093,34.6821,13500.0
2007-03-20 11:00:00,42.92,42.97,42.88,42.97,8600.0,34.6982,34.7386,34.6659,34.7386,8600.0
2007-03-20 11:10:00,42.96,42.98,42.94,42.98,7500.0,34.7306,34.7467,34.7144,34.7467,7500.0
2007-03-20 11:20:00,42.97,42.98,42.91,42.93,8900.0,34.7386,34.7467,34.6901,34.7063,8900.0
2007-03-20 11:30:00,42.93,42.95,42.85,42.89,14500.0,34.7063,34.7225,34.6416,34.674,14500.0
2007-03-20 11:40:00,42.9,42.98,42.9,42.95,10100.0,34.6821,34.7467,34.6821,34.7225,10100.0
2007-03-20 11:50:00,42.96,42.97,42.94,42.94,1800.0,34.7306,34.7386,34.7144,34.7144,1800.0
2007-03-20 12:00:00,42.96,43.0,42.95,42.99,9200.0,34.7306,34.7629,34.7225,34.7548,9200.0
2007-03-20 12:10:00,42.98,43.0,42.98,43.0,2500.0,34.7467,34.7629,34.7467,34.7629,2500.0
2007-03-20 12:20:00,43.0,43.05,43.0,43.04,12100.0,34.7629,34.8033,34.7629,34.7952,12100.0
2007-03-20 12:30:00,43.04,43.07,43.0,43.03,17200.0,34.7952,34.8195,34.7629,34.7872,17200.0
2007-03-20 12:40:00,43.03,43.03,42.99,43.0,4600.0,34.7872,34.7872,34.7548,34.7629,4600.0
2007-03-20 12:50:00,43.02,43.02,42.96,42.98,5700.0,34.7791,34.7791,34.7306,34.7467,5700.0
2007-03-20 13:00:00,42.98,43.02,42.97,43.0,10800.0,34.7467,34.7791,34.7386,34.7629,10800.0
2007-03-20 13:10:00,42.98,42.99,42.94,42.94,8200.0,34.7467,34.7548,34.7144,34.7144,8200.0
2007-03-20 13:20:00,42.94,42.94,42.91,42.92,6300.0,34.7144,34.7144,34.6901,34.6982,6300.0
2007-03-20 13:30:00,42.92,42.95,42.85,42.86,34700.0,34.6982,34.7225,34.6416,34.6497,34700.0
2007-03-20 13:40:00,42.87,42.89,42.86,42.86,19200.0,34.6578,34.674,34.6497,34.6497,19200.0
2007-03-20 13:50:00,42.87,42.87,42.8,42.84,16600.0,34.6578,34.6578,34.6012,34.6336,16600.0
2007-03-20 14:00:00,42.83,42.88,42.81,42.88,23200.0,34.6255,34.6659,34.6093,34.6659,23200.0
2007-03-20 14:10:00,42.88,42.89,42.87,42.87,16500.0,34.6659,34.674,34.6578,34.6578,16500.0
2007-03-20 14:20:00,42.88,42.88,42.67,42.68,58700.0,34.6659,34.6659,34.4961,34.5042,58700.0
2007-03-20 14:30:00,42.69,42.72,42.66,42.69,51000.0,34.5123,34.5365,34.488,34.5123,51000.0
2007-03-20 14:40:00,42.69,42.75,42.67,42.7,28200.0,34.5123,34.5608,34.4961,34.5204,28200.0
2007-03-20 14:50:00,42.7,42.75,42.7,42.71,24900.0,34.5204,34.5608,34.5204,34.5285,24900.0
2007-03-20 15:00:00,42.72,42.75,42.71,42.75,30300.0,34.5365,34.5608,34.5285,34.5608,30300.0
2007-03-20 15:10:00,42.73,42.75,42.7,42.7,40600.0,34.5446,34.5608,34.5204,34.5204,40600.0
2007-03-20 15:20:00,42.7,42.73,42.64,42.67,43600.0,34.5204,34.5446,34.4719,34.4961,43600.0
2007-03-20 15:30:00,42.67,42.75,42.67,42.7,85500.0,34.4961,34.5608,34.4961,34.5204,85500.0
2007-03-20 15:40:00,42.71,42.71,42.67,42.69,52800.0,34.5285,34.5285,34.4961,34.5123,52800.0
2007-03-20 15:50:00,42.69,42.73,42.68,42.7,70100.0,34.5123,34.5446,34.5042,34.5204,70100.0
2007-03-21 09:30:00,42.74,42.8,42.6,42.6,20800.0,34.5527,34.6012,34.4395,34.4395,20800.0
2007-03-21 09:40:00,42.62,42.69,42.54,42.61,18100.0,34.4557,34.5123,34.391,34.4476,18100.0
2007-03-21 09:50:00,42.61,42.61,42.47,42.52,22500.0,34.4476,34.4476,34.3344,34.3748,22500.0
2007-03-21 10:00:00,42.5,42.58,42.5,42.53,14200.0,34.3587,34.4234,34.3587,34.3829,14200.0
2007-03-21 10:10:00,42.53,42.58,42.52,42.52,10900.0,34.3829,34.4234,34.3748,34.3748,10900.0
2007-03-21 10:20:00,42.53,42.55,42.52,42.55,11700.0,34.3829,34.3991,34.3748,34.3991,11700.0
2007-03-21 10:30:00,42.55,42.55,42.48,42.49,18200.0,34.3991,34.3991,34.3425,34.3506,18200.0
2007-03-21 10:40:00,42.5,42.56,42.49,42.55,18500.0,34.3587,34.4072,34.3506,34.3991,18500.0
2007-03-21 10:50:00,42.55,42.56,42.51,42.52,23400.0,34.3991,34.4072,34.3668,34.3748,23400.0
2007-03-21 11:00:00,42.52,42.58,42.51,42.54,21800.0,34.3748,34.4234,34.3668,34.391,21800.0
2007-03-21 11:10:00,42.54,42.54,42.5,42.54,31600.0,34.391,34.391,34.3587,34.391,31600.0
2007-03-21 11:20:00,42.53,42.54,42.51,42.52,11300.0,34.3829,34.391,34.3668,34.3748,11300.0
2007-03-21 11:30:00,42.52,42.52,42.51,42.52,14000.0,34.3748,34.3748,34.3668,34.3748,14000.0
2007-03-21 11:40:00,42.52,42.54,42.5,42.5,15500.0,34.3748,34.391,34.3587,34.3587,15500.0
2007-03-21 11:50:00,42.49,42.5,42.49,42.49,11200.0,34.3506,34.3587,34.3506,34.3506,11200.0
2007-03-21 12:00:00,42.49,42.5,42.49,42.49,12700.0,34.3506,34.3587,34.3506,34.3506,12700.0
2007-03-21 12:10:00,42.5,42.5,42.45,42.48,14300.0,34.3587,34.3587,34.3183,34.3425,14300.0
2007-03-21 12:20:00,42.47,42.48,42.47,42.48,11800.0,34.3344,34.3425,34.3344,34.3425,11800.0
2007-03-21 12:30:00,42.48,42.48,42.46,42.46,25700.0,34.3425,34.3425,34.3263,34.3263,25700.0
2007-03-21 12:40:00,42.46,42.48,42.45,42.47,17200.0,34.3263,34.3425,34.3183,34.3344,17200.0
2007-03-21 12:50:00,42.48,42.48,42.46,42.48,14800.0,34.3425,34.3425,34.3263,34.3425,14800.0
2007-03-21 13:00:00,42.47,42.48,42.45,42.47,21000.0,34.3344,34.3425,34.3183,34.3344,21000.0
2007-03-21 13:10:00,42.47,42.48,42.45,42.46,8600.0,34.3344,34.3425,34.3183,34.3263,8600.0
2007-03-21 13:20:00,42.47,42.5,42.47,42.49,13200.0,34.3344,34.3587,34.3344,34.3506,13200.0
2007-03-21 13:30:00,42.5,42.5,42.47,42.48,14300.0,34.3587,34.3587,34.3344,34.3425,14300.0
2007-03-21 13:40:00,42.47,42.49,42.47,42.49,17400.0,34.3344,34.3506,34.3344,34.3506,17400.0
2007-03-21 13:50:00,42.48,42.49,42.47,42.48,9700.0,34.3425,34.3506,34.3344,34.3425,9700.0
2007-03-21 14:00:00,42.48,42.48,42.47,42.48,11600.0,34.3425,34.3425,34.3344,34.3425,11600.0
2007-03-21 14:10:00,42.47,42.58,42.43,42.43,91700.0,34.3344,34.4234,34.3021,34.3021,91700.0
2007-03-21 14:20:00,42.43,42.84,42.43,42.81,44100.0,34.3021,34.6336,34.3021,34.6093,44100.0
2007-03-21 14:30:00,42.83,42.92,42.78,42.85,30600.0,34.6255,34.6982,34.585,34.6416,30600.0
2007-03-21 14:40:00,42.84,42.97,42.84,42.92,26000.0,34.6336,34.7386,34.6336,34.6982,26000.0
2007-03-21 14:50:00,42.92,43.13,42.92,43.09,39200.0,34.6982,34.868,34.6982,34.8357,39200.0
2007-03-21 15:00:00,43.1,43.1,43.01,43.04,47900.0,34.8437,34.8437,34.771,34.7952,47900.0
2007-03-21 15:10:00,43.03,43.06,42.95,42.95,26500.0,34.7872,34.8114,34.7225,34.7225,26500.0
2007-03-21 15:20:00,42.93,43.01,42.93,42.95,58300.0,34.7063,34.771,34.7063,34.7225,58300.0
2007-03-21 15:30:00,42.97,43.05,42.93,43.0,43900.0,34.7386,34.8033,34.7063,34.7629,43900.0
2007-03-21 15:40:00,43.0,43.05,42.98,43.04,32400.0,34.7629,34.8033,34.7467,34.7952,32400.0
2007-03-21 15:50:00,43.04,43.05,42.98,43.05,20400.0,34.7952,34.8033,34.7467,34.8033,20400.0
2007-03-22 09:30:00,43.97,43.97,42.96,43.02,51200.0,35.5471,35.5471,34.7306,34.7791,51200.0
2007-03-22 09:40:00,43.03,43.1,42.99,43.03,14000.0,34.7872,34.8437,34.7548,34.7872,14000.0
2007-03-22 09:50:00,43.05,43.07,43.0,43.02,7500.0,34.8033,34.8195,34.7629,34.7791,7500.0
2007-03-22 10:00:00,43.0,43.04,42.98,43.04,10700.0,34.7629,34.7952,34.7467,34.7952,10700.0
2007-03-22 10:10:00,43.04,43.09,43.03,43.04,11600.0,34.7952,34.8357,34.7872,34.7952,11600.0
2007-03-22 10:20:00,43.04,43.04,42.94,42.94,33300.0,34.7952,34.7952,34.7144,34.7144,33300.0
2007-03-22 10:30:00,42.93,42.94,42.86,42.92,13900.0,34.7063,34.7144,34.6497,34.6982,13900.0
2007-03-22 10:40:00,42.92,42.95,42.86,42.86,18300.0,34.6982,34.7225,34.6497,34.6497,18300.0
2007-03-22 10:50:00,42.84,42.95,42.81,42.88,26800.0,34.6336,34.7225,34.6093,34.6659,26800.0
2007-03-22 11:00:00,42.86,42.89,42.77,42.88,25800.0,34.6497,34.674,34.577,34.6659,25800.0
2007-03-22 11:10:00,42.88,42.95,42.86,42.91,18200.0,34.6659,34.7225,34.6497,34.6901,18200.0
2007-03-22 11:20:00,42.9,42.96,42.89,42.96,13000.0,34.6821,34.7306,34.674,34.7306,13000.0
2007-03-22 11:30:00,42.96,42.97,42.83,42.84,28500.0,34.7306,34.7386,34.6255,34.6336,28500.0
2007-03-22 11:40:00,42.85,42.89,42.82,42.87,10900.0,34.6416,34.674,34.6174,34.6578,10900.0
2007-03-22 11:50:00,42.87,42.9,42.84,42.89,24000.0,34.6578,34.6821,34.6336,34.674,24000.0
2007-03-22 12:00:00,42.9,43.0,42.9,43.0,13300.0,34.6821,34.7629,34.6821,34.7629,13300.0
2007-03-22 12:10:00,43.0,43.04,42.96,42.97,11600.0,34.7629,34.7952,34.7306,34.7386,11600.0
2007-03-22 12:20:00,42.97,42.98,42.92,42.98,11100.0,34.7386,34.7467,34.6982,34.7467,11100.0
2007-03-22 12:30:00,42.98,43.01,42.97,43.01,13000.0,34.7467,34.771,34.7386,34.771,13000.0
2007-03-22 12:40:00,43.01,43.03,42.97,42.97,9400.0,34.771,34.7872,34.7386,34.7386,9400.0
2007-03-22 12:50:00,42.96,42.96,42.9,42.9,6300.0,34.7306,34.7306,34.6821,34.6821,6300.0
2007-03-22 13:00:00,42.91,42.95,42.9,42.94,16800.0,34.6901,34.7225,34.6821,34.7144,16800.0
2007-03-22 13:10:00,42.94,42.95,42.93,42.94,2900.0,34.7144,34.7225,34.7063,34.7144,2900.0
2007-03-22 13:20:00,42.93,42.94,42.91,42.91,7800.0,34.7063,34.7144,34.6901,34.6901,7800.0
2007-03-22 13:30:00,42.91,42.91,42.88,42.91,13600.0,34.6901,34.6901,34.6659,34.6901,13600.0
2007-03-22 13:40:00,42.91,42.96,42.9,42.9,13800.0,34.6901,34.7306,34.6821,34.6821,13800.0
2007-03-22 13:50:00,42.89,42.91,42.88,42.91,7900.0,34.674,34.6901,34.6659,34.6901,7900.0
2007-03-22 14:00:00,42.91,43.03,42.91,43.01,12900.0,34.6901,34.7872,34.6901,34.771,12900.0
2007-03-22 14:10:00,43.0,43.0,42.95,42.95,8800.0,34.7629,34.7629,34.7225,34.7225,8800.0
2007-03-22 14:20:00,42.95,42.96,42.92,42.92,8200.0,34.7225,34.7306,34.6982,34.6982,8200.0
2007-03-22 14:30:00,42.95,42.97,42.93,42.96,11600.0,34.7225,34.7386,34.7063,34.7306,11600.0
2007-03-22 14:40:00,42.96,43.02,42.96,43.02,20800.0,34.7306,34.7791,34.7306,34.7791,20800.0
2007-03-22 14:50:00,43.03,43.03,43.0,43.02,50300.0,34.7872,34.7872,34.7629,34.7791,50300.0
2007-03-22 15:00:00,43.01,43.04,43.01,43.01,45800.0,34.771,34.7952,34.771,34.771,45800.0
2007-03-22 15:10:00,43.01,43.02,42.99,43.0,54800.0,34.771,34.7791,34.7548,34.7629,54800.0
2007-03-22 15:20:00,42.99,43.02,42.98,43.0,36900.0,34.7548,34.7791,34.7467,34.7629,36900.0
2007-03-22 15:30:00,43.01,43.02,42.99,43.01,27400.0,34.771,34.7791,34.7548,34.771,27400.0
2007-03-22 15:40:00,43.0,43.02,43.0,43.01,17500.0,34.7629,34.7791,34.7629,34.771,17500.0
2007-03-22 15:50:00,43.01,43.07,42.97,42.99,46900.0,34.771,34.8195,34.7386,34.7548,46900.0
2007-03-23 09:30:00,43.13,43.13,42.8,42.9,34100.0,34.868,34.868,34.6012,34.6821,34100.0
2007-03-23 09:40:00,42.9,42.94,42.82,42.84,24500.0,34.6821,34.7144,34.6174,34.6336,24500.0
2007-03-23 09:50:00,42.83,42.88,42.83,42.87,20300.0,34.6255,34.6659,34.6255,34.6578,20300.0
2007-03-23 10:00:00,42.87,42.98,42.81,42.83,41100.0,34.6578,34.7467,34.6093,34.6255,41100.0
2007-03-23 10:10:00,42.83,42.87,42.77,42.81,25800.0,34.6255,34.6578,34.577,34.6093,25800.0
2007-03-23 10:20:00,42.81,42.81,42.69,42.7,42100.0,34.6093,34.6093,34.5123,34.5204,42100.0
2007-03-23 10:30:00,42.7,42.79,42.67,42.78,34600.0,34.5204,34.5931,34.4961,34.585,34600.0
2007-03-23 10:40:00,42.79,42.9,42.74,42.9,39100.0,34.5931,34.6821,34.5527,34.6821,39100.0
2007-03-23 10:50:00,42.92,43.0,42.92,42.94,21300.0,34.6982,34.7629,34.6982,34.7144,21300.0
2007-03-23 11:00:00,42.93,42.94,42.87,42.91,22900.0,34.7063,34.7144,34.6578,34.6901,22900.0
2007-03-23 11:10:00,42.92,43.01,42.91,42.95,29900.0,34.6982,34.771,34.6901,34.7225,29900.0
2007-03-23 11:20:00,42.94,42.94,42.83,42.85,19000.0,34.7144,34.7144,34.6255,34.6416,19000.0
2007-03-23 11:30:00,42.86,42.9,42.84,42.86,15200.0,34.6497,34.6821,34.6336,34.6497,15200.0
2007-03-23 11:40:00,42.86,42.86,42.82,42.85,18700.0,34.6497,34.6497,34.6174,34.6416,18700.0
2007-03-23 11:50:00,42.85,42.86,42.81,42.82,8700.0,34.6416,34.6497,34.6093,34.6174,8700.0
2007-03-23 12:00:00,42.82,42.85,42.81,42.85,13000.0,34.6174,34.6416,34.6093,34.6416,13000.0
2007-03-23 12:10:00,42.85,42.86,42.81,42.83,22800.0,34.6416,34.6497,34.6093,34.6255,22800.0
2007-03-23 12:20:00,42.82,42.85,42.82,42.85,21300.0,34.6174,34.6416,34.6174,34.6416,21300.0
2007-03-23 12:30:00,42.86,42.87,42.83,42.85,10400.0,34.6497,34.6578,34.6255,34.6416,10400.0
2007-03-23 12:40:00,42.84,42.85,42.82,42.83,15500.0,34.6336,34.6416,34.6174,34.6255,15500.0
2007-03-23 12:50:00,42.83,42.83,42.8,42.8,9400.0,34.6255,34.6255,34.6012,34.6012,9400.0
2007-03-23 13:00:00,42.81,42.82,42.8,42.8,18400.0,34.6093,34.6174,34.6012,34.6012,18400.0
2007-03-23 13:10:00,42.8,42.81,42.73,42.76,28300.0,34.6012,34.6093,34.5446,34.5689,28300.0
2007-03-23 13:20:00,42.76,42.81,42.76,42.8,18400.0,34.5689,34.6093,34.5689,34.6012,18400.0
2007-03-23 13:30:00,42.81,42.83,42.74,42.78,24400.0,34.6093,34.6255,34.5527,34.585,24400.0
2007-03-23 13:40:00,42.78,42.8,42.78,42.79,7900.0,34.585,34.6012,34.585,34.5931,7900.0
2007-03-23 13:50:00,42.79,42.8,42.78,42.8,11300.0,34.5931,34.6012,34.585,34.6012,11300.0
2007-03-23 14:00:00,42.79,42.8,42.74,42.75,15700.0,34.5931,34.6012,34.5527,34.5608,15700.0
2007-03-23 14:10:00,42.74,42.76,42.72,42.73,24400.0,34.5527,34.5689,34.5365,34.5446,24400.0
2007-03-23 14:20:00,42.72,42.77,42.71,42.77,11400.0,34.5365,34.577,34.5285,34.577,11400.0
2007-03-23 14:30:00,42.76,42.81,42.76,42.81,5700.0,34.5689,34.6093,34.5689,34.6093,5700.0
2007-03-23 14:40:00,42.81,42.84,42.81,42.82,11800.0,34.6093,34.6336,34.6093,34.6174,11800.0
2007-03-23 14:50:00,42.82,42.9,42.81,42.9,18600.0,34.6174,34.6821,34.6093,34.6821,18600.0
2007-03-23 15:00:00,42.9,42.91,42.85,42.88,16700.0,34.6821,34.6901,34.6416,34.6659,16700.0
2007-03-23 15:10:00,42.89,42.93,42.88,42.93,14700.0,34.674,34.7063,34.6659,34.7063,14700.0
2007-03-23 15:20:00,42.93,42.96,42.92,42.94,16400.0,34.7063,34.7306,34.6982,34.7144,16400.0
2007-03-23 15:30:00,42.93,42.97,42.91,42.92,28000.0,34.7063,34.7386,34.6901,34.6982,28000.0
2007-03-23 15:40:00,42.92,42.98,42.92,42.98,35100.0,34.6982,34.7467,34.6982,34.7467,35100.0
2007-03-23 15:50:00,42.99,43.0,42.92,42.95,39900.0,34.7548,34.7629,34.6982,34.7225,39900.0
2007-03-26 09:30:00,43.1,43.1,42.74,42.78,19600.0,34.8437,34.8437,34.5527,34.585,19600.0
2007-03-26 09:40:00,42.83,42.89,42.78,42.85,8000.0,34.6255,34.674,34.585,34.6416,8000.0
2007-03-26 09:50:00,42.87,42.93,42.84,42.92,4900.0,34.6578,34.7063,34.6336,34.6982,4900.0
2007-03-26 10:00:00,42.91,42.91,42.44,42.59,30900.0,34.6901,34.6901,34.3102,34.4314,30900.0
2007-03-26 10:10:00,42.61,42.73,42.56,42.71,12600.0,34.4476,34.5446,34.4072,34.5285,12600.0
2007-03-26 10:20:00,42.68,42.72,42.56,42.6,28500.0,34.5042,34.5365,34.4072,34.4395,28500.0
2007-03-26 10:30:00,42.59,42.69,42.57,42.65,15900.0,34.4314,34.5123,34.4153,34.4799,15900.0
2007-03-26 10:40:00,42.66,42.7,42.6,42.66,11200.0,34.488,34.5204,34.4395,34.488,11200.0
2007-03-26 10:50:00,42.66,42.73,42.66,42.7,11000.0,34.488,34.5446,34.488,34.5204,11000.0
2007-03-26 11:00:00,42.68,42.72,42.56,42.62,13800.0,34.5042,34.5365,34.4072,34.4557,13800.0
2007-03-26 11:10:00,42.63,42.66,42.6,42.66,5200.0,34.4638,34.488,34.4395,34.488,5200.0
2007-03-26 11:20:00,42.67,42.74,42.66,42.72,9300.0,34.4961,34.5527,34.488,34.5365,9300.0
2007-03-26 11:30:00,42.73,42.79,42.72,42.79,4200.0,34.5446,34.5931,34.5365,34.5931,4200.0
2007-03-26 11:40:00,42.77,42.77,42.69,42.69,2800.0,34.577,34.577,34.5123,34.5123,2800.0
2007-03-26 11:50:00,42.68,42.73,42.67,42.72,6200.0,34.5042,34.5446,34.4961,34.5365,6200.0
2007-03-26 12:00:00,42.72,42.76,42.71,42.75,4900.0,34.5365,34.5689,34.5285,34.5608,4900.0
2007-03-26 12:10:00,42.75,42.77,42.74,42.77,6600.0,34.5608,34.577,34.5527,34.577,6600.0
2007-03-26 12:20:00,42.78,42.89,42.78,42.86,19000.0,34.585,34.674,34.585,34.6497,19000.0
2007-03-26 12:30:00,42.85,42.92,42.85,42.92,8000.0,34.6416,34.6982,34.6416,34.6982,8000.0
2007-03-26 12:40:00,42.9,42.98,42.89,42.96,17000.0,34.6821,34.7467,34.674,34.7306,17000.0
2007-03-26 12:50:00,42.97,42.97,42.93,42.93,7700.0,34.7386,34.7386,34.7063,34.7063,7700.0
2007-03-26 13:00:00,42.93,42.95,42.89,42.89,14200.0,34.7063,34.7225,34.674,34.674,14200.0
2007-03-26 13:10:00,42.89,42.93,42.89,42.93,7400.0,34.674,34.7063,34.674,34.7063,7400.0
2007-03-26 13:20:00,42.93,42.96,42.92,42.94,15200.0,34.7063,34.7306,34.6982,34.7144,15200.0
2007-03-26 13:30:00,42.94,43.05,42.94,43.03,20300.0,34.7144,34.8033,34.7144,34.7872,20300.0
2007-03-26 13:40:00,43.04,43.05,43.0,43.02,11800.0,34.7952,34.8033,34.7629,34.7791,11800.0
2007-03-26 13:50:00,43.0,43.06,43.0,43.05,11900.0,34.7629,34.8114,34.7629,34.8033,11900.0
2007-03-26 14:00:00,43.06,43.17,43.06,43.17,43300.0,34.8114,34.9003,34.8114,34.9003,43300.0
2007-03-26 14:10:00,43.16,43.16,43.1,43.14,6400.0,34.8923,34.8923,34.8437,34.8761,6400.0
2007-03-26 14:20:00,43.15,43.16,43.06,43.1,13400.0,34.8842,34.8923,34.8114,34.8437,13400.0
2007-03-26 14:30:00,43.09,43.09,43.02,43.02,17000.0,34.8357,34.8357,34.7791,34.7791,17000.0
2007-03-26 14:40:00,43.02,43.08,43.01,43.06,9000.0,34.7791,34.8276,34.771,34.8114,9000.0
2007-03-26 14:50:00,43.05,43.07,43.03,43.07,13600.0,34.8033,34.8195,34.7872,34.8195,13600.0
2007-03-26 15:00:00,43.08,43.14,43.07,43.1,16400.0,34.8276,34.8761,34.8195,34.8437,16400.0
2007-03-26 15:10:00,43.1,43.12,43.09,43.1,13500.0,34.8437,34.8599,34.8357,34.8437,13500.0
2007-03-26 15:20:00,43.09,43.19,43.09,43.18,22400.0,34.8357,34.9165,34.8357,34.9084,22400.0
2007-03-26 15:30:00,43.18,43.25,43.16,43.16,22900.0,34.9084,34.965,34.8923,34.8923,22900.0
2007-03-26 15:40:00,43.16,43.34,43.16,43.34,45000.0,34.8923,35.0378,34.8923,35.0378,45000.0
2007-03-26 15:50:00,43.33,43.33,43.26,43.28,33900.0,35.0297,35.0297,34.9731,34.9893,33900.0
2007-03-27 09:30:00,43.11,43.23,43.01,43.02,21400.0,34.8518,34.9488,34.771,34.7791,21400.0
2007-03-27 09:40:00,43.01,43.07,42.98,43.01,19100.0,34.771,34.8195,34.7467,34.771,19100.0
2007-03-27 09:50:00,43.02,43.03,42.98,42.98,15900.0,34.7791,34.7872,34.7467,34.7467,15900.0
2007-03-27 10:00:00,42.94,43.02,42.84,42.84,24100.0,34.7144,34.7791,34.6336,34.6336,24100.0
2007-03-27 10:10:00,42.84,42.94,42.78,42.87,20600.0,34.6336,34.7144,34.585,34.6578,20600.0
2007-03-27 10:20:00,42.83,42.87,42.78,42.85,11100.0,34.6255,34.6578,34.585,34.6416,11100.0
2007-03-27 10:30:00,42.85,42.88,42.77,42.79,29100.0,34.6416,34.6659,34.577,34.5931,29100.0
2007-03-27 10:40:00,42.79,42.84,42.77,42.84,10900.0,34.5931,34.6336,34.577,34.6336,10900.0
2007-03-27 10:50:00,42.83,42.88,42.78,42.83,5300.0,34.6255,34.6659,34.585,34.6255,5300.0
2007-03-27 11:00:00,42.83,42.89,42.82,42.82,13900.0,34.6255,34.674,34.6174,34.6174,13900.0
2007-03-27 11:10:00,42.81,42.81,42.72,42.78,12100.0,34.6093,34.6093,34.5365,34.585,12100.0
2007-03-27 11:20:00,42.79,42.8,42.74,42.79,16900.0,34.5931,34.6012,34.5527,34.5931,16900.0
2007-03-27 11:30:00,42.78,42.83,42.77,42.8,6700.0,34.585,34.6255,34.577,34.6012,6700.0
2007-03-27 11:40:00,42.8,42.9,42.8,42.88,7200.0,34.6012,34.6821,34.6012,34.6659,7200.0
2007-03-27 11:50:00,42.89,42.9,42.79,42.81,7100.0,34.674,34.6821,34.5931,34.6093,7100.0
2007-03-27 12:00:00,42.81,42.84,42.74,42.82,13200.0,34.6093,34.6336,34.5527,34.6174,13200.0
2007-03-27 12:10:00,42.82,42.88,42.82,42.86,14100.0,34.6174,34.6659,34.6174,34.6497,14100.0
2007-03-27 12:20:00,42.83,42.84,42.77,42.79,7400.0,34.6255,34.6336,34.577,34.5931,7400.0
2007-03-27 12:30:00,42.79,42.84,42.78,42.82,12700.0,34.5931,34.6336,34.585,34.6174,12700.0
2007-03-27 12:40:00,42.81,42.86,42.8,42.85,10800.0,34.6093,34.6497,34.6012,34.6416,10800.0
2007-03-27 12:50:00,42.85,42.85,42.82,42.83,4500.0,34.6416,34.6416,34.6174,34.6255,4500.0
2007-03-27 13:00:00,42.84,42.96,42.83,42.93,19100.0,34.6336,34.7306,34.6255,34.7063,19100.0
2007-03-27 13:10:00,42.93,42.95,42.92,42.94,10400.0,34.7063,34.7225,34.6982,34.7144,10400.0
2007-03-27 13:20:00,42.94,42.96,42.93,42.94,9500.0,34.7144,34.7306,34.7063,34.7144,9500.0
2007-03-27 13:30:00,42.94,42.97,42.92,42.93,17200.0,34.7144,34.7386,34.6982,34.7063,17200.0
2007-03-27 13:40:00,42.93,42.98,42.93,42.97,12300.0,34.7063,34.7467,34.7063,34.7386,12300.0
2007-03-27 13:50:00,42.97,42.98,42.85,42.85,13100.0,34.7386,34.7467,34.6416,34.6416,13100.0
2007-03-27 14:00:00,42.86,42.88,42.78,42.8,14400.0,34.6497,34.6659,34.585,34.6012,14400.0
2007-03-27 14:10:00,42.78,42.83,42.78,42.82,13300.0,34.585,34.6255,34.585,34.6174,13300.0
2007-03-27 14:20:00,42.82,42.92,42.82,42.9,36100.0,34.6174,34.6982,34.6174,34.6821,36100.0
2007-03-27 14:30:00,42.91,42.98,42.9,42.97,27700.0,34.6901,34.7467,34.6821,34.7386,27700.0
2007-03-27 14:40:00,42.96,42.98,42.94,42.95,20600.0,34.7306,34.7467,34.7144,34.7225,20600.0
2007-03-27 14:50:00,42.94,42.98,42.89,42.98,24200.0,34.7144,34.7467,34.674,34.7467,24200.0
2007-03-27 15:00:00,42.97,43.0,42.94,42.99,26600.0,34.7386,34.7629,34.7144,34.7548,26600.0
2007-03-27 15:10:00,43.0,43.01,42.98,43.01,13000.0,34.7629,34.771,34.7467,34.771,13000.0
2007-03-27 15:20:00,43.01,43.05,43.0,43.03,21300.0,34.771,34.8033,34.7629,34.7872,21300.0
2007-03-27 15:30:00,43.04,43.1,43.03,43.06,24800.0,34.7952,34.8437,34.7872,34.8114,24800.0
2007-03-27 15:40:00,43.05,43.06,43.02,43.04,14300.0,34.8033,34.8114,34.7791,34.7952,14300.0
2007-03-27 15:50:00,43.04,43.08,42.99,43.02,36500.0,34.7952,34.8276,34.7548,34.7791,36500.0
2007-03-28 09:30:00,42.84,42.84,42.44,42.71,17300.0,34.6336,34.6336,34.3102,34.5285,17300.0
2007-03-28 09:40:00,42.66,42.68,42.57,42.66,19100.0,34.488,34.5042,34.4153,34.488,19100.0
2007-03-28 09:50:00,42.65,42.71,42.65,42.66,8600.0,34.4799,34.5285,34.4799,34.488,8600.0
2007-03-28 10:00:00,42.63,42.68,42.63,42.64,5900.0,34.4638,34.5042,34.4638,34.4719,5900.0
2007-03-28 10:10:00,42.62,42.7,42.56,42.69,21200.0,34.4557,34.5204,34.4072,34.5123,21200.0
2007-03-28 10:20:00,42.69,42.69,42.59,42.61,16200.0,34.5123,34.5123,34.4314,34.4476,16200.0
2007-03-28 10:30:00,42.62,42.67,42.42,42.45,17800.0,34.4557,34.4961,34.294,34.3183,17800.0
2007-03-28 10:40:00,42.45,42.47,42.31,42.47,21100.0,34.3183,34.3344,34.2051,34.3344,21100.0
2007-03-28 10:50:00,42.46,42.55,42.38,42.55,16400.0,34.3263,34.3991,34.2617,34.3991,16400.0
2007-03-28 11:00:00,42.53,42.58,42.4,42.57,31600.0,34.3829,34.4234,34.2778,34.4153,31600.0
2007-03-28 11:10:00,42.58,42.61,42.46,42.47,22400.0,34.4234,34.4476,34.3263,34.3344,22400.0
2007-03-28 11:20:00,42.49,42.51,42.34,42.4,14600.0,34.3506,34.3668,34.2293,34.2778,14600.0
2007-03-28 11:30:00,42.4,42.46,42.39,42.46,7500.0,34.2778,34.3263,34.2698,34.3263,7500.0
2007-03-28 11:40:00,42.46,42.52,42.46,42.46,6800.0,34.3263,34.3748,34.3263,34.3263,6800.0
2007-03-28 11:50:00,42.44,42.44,42.4,42.42,7400.0,34.3102,34.3102,34.2778,34.294,7400.0
2007-03-28 12:00:00,42.41,42.7,42.41,42.63,13900.0,34.2859,34.5204,34.2859,34.4638,13900.0
2007-03-28 12:10:00,42.62,42.79,42.58,42.79,16700.0,34.4557,34.5931,34.4234,34.5931,16700.0
2007-03-28 12:20:00,42.79,42.81,42.71,42.8,8100.0,34.5931,34.6093,34.5285,34.6012,8100.0
2007-03-28 12:30:00,42.76,42.77,42.7,42.7,10200.0,34.5689,34.577,34.5204,34.5204,10200.0
2007-03-28 12:40:00,42.71,42.71,42.63,42.63,7900.0,34.5285,34.5285,34.4638,34.4638,7900.0
2007-03-28 12:50:00,42.64,42.64,42.59,42.63,40200.0,34.4719,34.4719,34.4314,34.4638,40200.0
2007-03-28 13:00:00,42.65,42.66,42.63,42.65,33700.0,34.4799,34.488,34.4638,34.4799,33700.0
2007-03-28 13:10:00,42.65,42.66,42.63,42.66,16300.0,34.4799,34.488,34.4638,34.488,16300.0
2007-03-28 13:20:00,42.66,42.71,42.65,42.67,4900.0,34.488,34.5285,34.4799,34.4961,4900.0
2007-03-28 13:30:00,42.68,42.74,42.65,42.74,24000.0,34.5042,34.5527,34.4799,34.5527,24000.0
2007-03-28 13:40:00,42.72,42.77,42.67,42.67,21000.0,34.5365,34.577,34.4961,34.4961,21000.0
2007-03-28 13:50:00,42.68,42.68,42.62,42.65,9600.0,34.5042,34.5042,34.4557,34.4799,9600.0
2007-03-28 14:00:00,42.66,42.72,42.63,42.63,10900.0,34.488,34.5365,34.4638,34.4638,10900.0
2007-03-28 14:10:00,42.63,42.63,42.48,42.48,21600.0,34.4638,34.4638,34.3425,34.3425,21600.0
2007-03-28 14:20:00,42.49,42.53,42.44,42.49,28600.0,34.3506,34.3829,34.3102,34.3506,28600.0
2007-03-28 14:30:00,42.48,42.54,42.45,42.5,20900.0,34.3425,34.391,34.3183,34.3587,20900.0
2007-03-28 14:40:00,42.5,42.51,42.39,42.43,22400.0,34.3587,34.3668,34.2698,34.3021,22400.0
2007-03-28 14:50:00,42.43,42.46,42.38,42.44,7600.0,34.3021,34.3263,34.2617,34.3102,7600.0
2007-03-28 15:00:00,42.46,42.5,42.43,42.45,12800.0,34.3263,34.3587,34.3021,34.3183,12800.0
2007-03-28 15:10:00,42.44,42.52,42.44,42.52,29200.0,34.3102,34.3748,34.3102,34.3748,29200.0
2007-03-28 15:20:00,42.51,42.61,42.5,42.58,19500.0,34.3668,34.4476,34.3587,34.4234,19500.0
2007-03-28 15:30:00,42.57,42.61,42.55,42.59,17300.0,34.4153,34.4476,34.3991,34.4314,17300.0
2007-03-28 15:40:00,42.59,42.59,42.53,42.54,11900.0,34.4314,34.4314,34.3829,34.391,11900.0
2007-03-28 15:50:00,42.55,42.55,42.48,42.5,42400.0,34.3991,34.3991,34.3425,34.3587,42400.0
2007-03-29 09:30:00,42.59,42.69,42.55,42.69,37200.0,34.4314,34.5123,34.3991,34.5123,37200.0
2007-03-29 09:40:00,42.69,42.69,42.61,42.61,15500.0,34.5123,34.5123,34.4476,34.4476,15500.0
2007-03-29 09:50:00,42.66,42.89,42.65,42.79,68400.0,34.488,34.674,34.4799,34.5931,68400.0
2007-03-29 10:00:00,42.79,42.82,42.71,42.8,21000.0,34.5931,34.6174,34.5285,34.6012,21000.0
2007-03-29 10:10:00,42.81,42.81,42.78,42.8,16400.0,34.6093,34.6093,34.585,34.6012,16400.0
2007-03-29 10:20:00,42.8,42.83,42.76,42.81,24700.0,34.6012,34.6255,34.5689,34.6093,24700.0
2007-03-29 10:30:00,42.82,42.84,42.76,42.84,27300.0,34.6174,34.6336,34.5689,34.6336,27300.0
2007-03-29 10:40:00,42.82,42.84,42.67,42.7,29900.0,34.6174,34.6336,34.4961,34.5204,29900.0
2007-03-29 10:50:00,42.69,42.76,42.69,42.72,18700.0,34.5123,34.5689,34.5123,34.5365,18700.0
2007-03-29 11:00:00,42.72,42.79,42.72,42.79,11800.0,34.5365,34.5931,34.5365,34.5931,11800.0
2007-03-29 11:10:00,42.78,42.85,42.77,42.84,23300.0,34.585,34.6416,34.577,34.6336,23300.0
2007-03-29 11:20:00,42.83,42.88,42.82,42.87,21100.0,34.6255,34.6659,34.6174,34.6578,21100.0
2007-03-29 11:30:00,42.86,42.91,42.85,42.87,29400.0,34.6497,34.6901,34.6416,34.6578,29400.0
2007-03-29 11:40:00,42.87,42.93,42.86,42.86,27900.0,34.6578,34.7063,34.6497,34.6497,27900.0
2007-03-29 11:50:00,42.86,42.88,42.79,42.81,49800.0,34.6497,34.6659,34.5931,34.6093,49800.0
2007-03-29 12:00:00,42.8,42.91,42.79,42.88,55900.0,34.6012,34.6901,34.5931,34.6659,55900.0
2007-03-29 12:10:00,42.88,42.96,42.84,42.88,27600.0,34.6659,34.7306,34.6336,34.6659,27600.0
2007-03-29 12:20:00,42.89,42.92,42.83,42.83,25900.0,34.674,34.6982,34.6255,34.6255,25900.0
2007-03-29 12:30:00,42.84,42.84,42.73,42.77,21000.0,34.6336,34.6336,34.5446,34.577,21000.0
2007-03-29 12:40:00,42.76,42.81,42.75,42.8,13100.0,34.5689,34.6093,34.5608,34.6012,13100.0
2007-03-29 12:50:00,42.81,42.82,42.69,42.71,22200.0,34.6093,34.6174,34.5123,34.5285,22200.0
2007-03-29 13:00:00,42.7,42.71,42.64,42.65,22500.0,34.5204,34.5285,34.4719,34.4799,22500.0
2007-03-29 13:10:00,42.65,42.67,42.56,42.59,23200.0,34.4799,34.4961,34.4072,34.4314,23200.0
2007-03-29 13:20:00,42.59,42.71,42.56,42.7,60200.0,34.4314,34.5285,34.4072,34.5204,60200.0
2007-03-29 13:30:00,42.7,42.73,42.66,42.7,12500.0,34.5204,34.5446,34.488,34.5204,12500.0
2007-03-29 13:40:00,42.68,42.72,42.57,42.58,18500.0,34.5042,34.5365,34.4153,34.4234,18500.0
2007-03-29 13:50:00,42.58,42.63,42.55,42.6,45700.0,34.4234,34.4638,34.3991,34.4395,45700.0
2007-03-29 14:00:00,42.6,42.62,42.49,42.57,56000.0,34.4395,34.4557,34.3506,34.4153,56000.0
2007-03-29 14:10:00,42.56,42.58,42.49,42.55,21600.0,34.4072,34.4234,34.3506,34.3991,21600.0
2007-03-29 14:20:00,42.55,42.59,42.54,42.54,18600.0,34.3991,34.4314,34.391,34.391,18600.0
2007-03-29 14:30:00,42.53,42.6,42.47,42.6,37600.0,34.3829,34.4395,34.3344,34.4395,37600.0
2007-03-29 14:40:00,42.61,42.66,42.59,42.59,20500.0,34.4476,34.488,34.4314,34.4314,20500.0
2007-03-29 14:50:00,42.59,42.61,42.52,42.58,30300.0,34.4314,34.4476,34.3748,34.4234,30300.0
2007-03-29 15:00:00,42.57,42.68,42.56,42.65,34700.0,34.4153,34.5042,34.4072,34.4799,34700.0
2007-03-29 15:10:00,42.65,42.76,42.63,42.66,37800.0,34.4799,34.5689,34.4638,34.488,37800.0
2007-03-29 15:20:00,42.65,42.66,42.64,42.65,23300.0,34.4799,34.488,34.4719,34.4799,23300.0
2007-03-29 15:30:00,42.65,42.72,42.64,42.69,30700.0,34.4799,34.5365,34.4719,34.5123,30700.0
2007-03-29 15:40:00,42.69,42.84,42.68,42.8,37700.0,34.5123,34.6336,34.5042,34.6012,37700.0
2007-03-29 15:50:00,42.79,42.8,42.71,42.71,44100.0,34.5931,34.6012,34.5285,34.5285,44100.0
2007-03-30 09:30:00,42.8,42.92,42.73,42.81,20900.0,34.6012,34.6982,34.5446,34.6093,20900.0
2007-03-30 09:40:00,42.82,43.1,42.82,43.05,25700.0,34.6174,34.8437,34.6174,34.8033,25700.0
2007-03-30 09:50:00,43.05,43.05,42.97,43.0,21000.0,34.8033,34.8033,34.7386,34.7629,21000.0
2007-03-30 10:00:00,42.99,43.05,42.94,43.03,40400.0,34.7548,34.8033,34.7144,34.7872,40400.0
2007-03-30 10:10:00,43.03,43.07,43.01,43.03,12700.0,34.7872,34.8195,34.771,34.7872,12700.0
2007-03-30 10:20:00,43.02,43.04,42.96,42.96,18900.0,34.7791,34.7952,34.7306,34.7306,18900.0
2007-03-30 10:30:00,42.95,42.96,42.89,42.9,10500.0,34.7225,34.7306,34.674,34.6821,10500.0
2007-03-30 10:40:00,42.9,42.9,42.81,42.85,16900.0,34.6821,34.6821,34.6093,34.6416,16900.0
2007-03-30 10:50:00,42.86,42.96,42.82,42.93,11100.0,34.6497,34.7306,34.6174,34.7063,11100.0
2007-03-30 11:00:00,42.93,42.99,42.92,42.99,9500.0,34.7063,34.7548,34.6982,34.7548,9500.0
2007-03-30 11:10:00,42.99,43.02,42.97,43.0,19900.0,34.7548,34.7791,34.7386,34.7629,19900.0
2007-03-30 11:20:00,43.0,43.06,42.89,42.94,42900.0,34.7629,34.8114,34.674,34.7144,42900.0
2007-03-30 11:30:00,42.94,42.99,42.92,42.97,19400.0,34.7144,34.7548,34.6982,34.7386,19400.0
2007-03-30 11:40:00,42.95,42.96,42.59,42.77,76500.0,34.7225,34.7306,34.4314,34.577,76500.0
2007-03-30 11:50:00,42.77,42.9,42.73,42.81,37600.0,34.577,34.6821,34.5446,34.6093,37600.0
2007-03-30 12:00:00,42.82,42.89,42.77,42.87,34600.0,34.6174,34.674,34.577,34.6578,34600.0
2007-03-30 12:10:00,42.86,42.87,42.78,42.85,28700.0,34.6497,34.6578,34.585,34.6416,28700.0
2007-03-30 12:20:00,42.86,42.89,42.84,42.89,28000.0,34.6497,34.674,34.6336,34.674,28000.0
2007-03-30 12:30:00,42.88,43.02,42.88,42.98,48700.0,34.6659,34.7791,34.6659,34.7467,48700.0
2007-03-30 12:40:00,42.98,43.0,42.93,42.98,20700.0,34.7467,34.7629,34.7063,34.7467,20700.0
2007-03-30 12:50:00,42.98,42.98,42.93,42.96,15000.0,34.7467,34.7467,34.7063,34.7306,15000.0
2007-03-30 13:00:00,42.97,43.08,42.94,43.06,33700.0,34.7386,34.8276,34.7144,34.8114,33700.0
2007-03-30 13:10:00,43.06,43.13,43.05,43.1,28000.0,34.8114,34.868,34.8033,34.8437,28000.0
2007-03-30 13:20:00,43.11,43.21,43.09,43.18,25400.0,34.8518,34.9327,34.8357,34.9084,25400.0
2007-03-30 13:30:00,43.19,43.21,43.13,43.15,23000.0,34.9165,34.9327,34.868,34.8842,23000.0
2007-03-30 13:40:00,43.15,43.2,43.03,43.08,19700.0,34.8842,34.9246,34.7872,34.8276,19700.0
2007-03-30 13:50:00,43.09,43.11,43.06,43.06,7500.0,34.8357,34.8518,34.8114,34.8114,7500.0
2007-03-30 14:00:00,43.05,43.1,43.05,43.07,5700.0,34.8033,34.8437,34.8033,34.8195,5700.0
2007-03-30 14:10:00,43.07,43.11,43.07,43.09,6900.0,34.8195,34.8518,34.8195,34.8357,6900.0
2007-03-30 14:20:00,43.1,43.13,43.08,43.12,10600.0,34.8437,34.868,34.8276,34.8599,10600.0
2007-03-30 14:30:00,43.12,43.17,43.09,43.14,22600.0,34.8599,34.9003,34.8357,34.8761,22600.0
2007-03-30 14:40:00,43.14,43.15,43.07,43.1,26300.0,34.8761,34.8842,34.8195,34.8437,26300.0
2007-03-30 14:50:00,43.11,43.11,43.02,43.05,29500.0,34.8518,34.8518,34.7791,34.8033,29500.0
2007-03-30 15:00:00,43.05,43.06,43.01,43.01,20500.0,34.8033,34.8114,34.771,34.771,20500.0
2007-03-30 15:10:00,43.01,43.01,42.95,42.99,32100.0,34.771,34.771,34.7225,34.7548,32100.0
2007-03-30 15:20:00,42.99,43.01,42.95,42.95,26400.0,34.7548,34.771,34.7225,34.7225,26400.0
2007-03-30 15:30:00,42.94,42.96,42.92,42.95,32000.0,34.7144,34.7306,34.6982,34.7225,32000.0
2007-03-30 15:40:00,42.95,43.05,42.95,43.02,32600.0,34.7225,34.8033,34.7225,34.7791,32600.0
2007-03-30 15:50:00,43.02,43.02,42.94,42.98,44500.0,34.7791,34.7791,34.7144,34.7467,44500.0
2007-04-02 09:30:00,42.96,43.03,42.79,42.97,18100.0,34.7306,34.7872,34.5931,34.7386,18100.0
2007-04-02 09:40:00,42.98,43.03,42.95,43.0,16200.0,34.7467,34.7872,34.7225,34.7629,16200.0
2007-04-02 09:50:00,43.0,43.25,42.93,43.08,30700.0,34.7629,34.965,34.7063,34.8276,30700.0
2007-04-02 10:00:00,43.05,43.05,42.94,42.98,42600.0,34.8033,34.8033,34.7144,34.7467,42600.0
2007-04-02 10:10:00,42.98,43.0,42.91,42.93,14200.0,34.7467,34.7629,34.6901,34.7063,14200.0
2007-04-02 10:20:00,42.89,43.0,42.86,43.0,20800.0,34.674,34.7629,34.6497,34.7629,20800.0
2007-04-02 10:30:00,42.99,43.07,42.99,43.03,23900.0,34.7548,34.8195,34.7548,34.7872,23900.0
2007-04-02 10:40:00,43.03,43.05,42.98,43.0,13700.0,34.7872,34.8033,34.7467,34.7629,13700.0
2007-04-02 10:50:00,43.0,43.18,42.98,43.18,17200.0,34.7629,34.9084,34.7467,34.9084,17200.0
2007-04-02 11:00:00,43.18,43.25,43.15,43.25,20300.0,34.9084,34.965,34.8842,34.965,20300.0
2007-04-02 11:10:00,43.23,43.24,43.13,43.15,25100.0,34.9488,34.9569,34.868,34.8842,25100.0
2007-04-02 11:20:00,43.13,43.21,43.13,43.16,12900.0,34.868,34.9327,34.868,34.8923,12900.0
2007-04-02 11:30:00,43.16,43.17,43.11,43.14,21100.0,34.8923,34.9003,34.8518,34.8761,21100.0
2007-04-02 11:40:00,43.14,43.22,43.09,43.12,56700.0,34.8761,34.9408,34.8357,34.8599,56700.0
2007-04-02 11:50:00,43.12,43.12,43.02,43.04,16900.0,34.8599,34.8599,34.7791,34.7952,16900.0
2007-04-02 12:00:00,43.04,43.05,43.0,43.01,11500.0,34.7952,34.8033,34.7629,34.771,11500.0
2007-04-02 12:10:00,43.01,43.03,43.0,43.02,8200.0,34.771,34.7872,34.7629,34.7791,8200.0
2007-04-02 12:20:00,43.03,43.06,43.02,43.05,10500.0,34.7872,34.8114,34.7791,34.8033,10500.0
2007-04-02 12:30:00,43.04,43.05,43.0,43.03,13500.0,34.7952,34.8033,34.7629,34.7872,13500.0
2007-04-02 12:40:00,43.04,43.07,43.03,43.06,7100.0,34.7952,34.8195,34.7872,34.8114,7100.0
2007-04-02 12:50:00,43.06,43.07,43.05,43.06,13500.0,34.8114,34.8195,34.8033,34.8114,13500.0
2007-04-02 13:00:00,43.06,43.18,43.0,43.08,31100.0,34.8114,34.9084,34.7629,34.8276,31100.0
2007-04-02 13:10:00,43.06,43.06,42.99,43.0,19600.0,34.8114,34.8114,34.7548,34.7629,19600.0
2007-04-02 13:20:00,43.0,43.04,43.0,43.03,16600.0,34.7629,34.7952,34.7629,34.7872,16600.0
2007-04-02 13:30:00,43.03,43.04,42.98,43.01,23500.0,34.7872,34.7952,34.7467,34.771,23500.0
2007-04-02 13:40:00,43.03,43.08,43.01,43.04,19000.0,34.7872,34.8276,34.771,34.7952,19000.0
2007-04-02 13:50:00,43.05,43.06,43.02,43.05,13200.0,34.8033,34.8114,34.7791,34.8033,13200.0
2007-04-02 14:00:00,43.05,43.07,42.99,42.99,23500.0,34.8033,34.8195,34.7548,34.7548,23500.0
2007-04-02 14:10:00,42.99,43.07,42.98,43.05,15100.0,34.7548,34.8195,34.7467,34.8033,15100.0
2007-04-02 14:20:00,43.05,43.14,43.05,43.11,11900.0,34.8033,34.8761,34.8033,34.8518,11900.0
2007-04-02 14:30:00,43.1,43.15,43.09,43.15,11000.0,34.8437,34.8842,34.8357,34.8842,11000.0
2007-04-02 14:40:00,43.15,43.17,43.13,43.15,13900.0,34.8842,34.9003,34.868,34.8842,13900.0
2007-04-02 14:50:00,43.15,43.16,43.13,43.14,17200.0,34.8842,34.8923,34.868,34.8761,17200.0
2007-04-02 15:00:00,43.14,43.24,43.14,43.22,38700.0,34.8761,34.9569,34.8761,34.9408,38700.0
2007-04-02 15:10:00,43.22,43.3,43.22,43.27,43400.0,34.9408,35.0054,34.9408,34.9812,43400.0
2007-04-02 15:20:00,43.26,43.26,43.22,43.25,14600.0,34.9731,34.9731,34.9408,34.965,14600.0
2007-04-02 15:30:00,43.25,43.25,43.15,43.16,24600.0,34.965,34.965,34.8842,34.8923,24600.0
2007-04-02 15:40:00,43.17,43.27,43.16,43.18,42900.0,34.9003,34.9812,34.8923,34.9084,42900.0
2007-04-02 15:50:00,43.17,43.19,43.15,43.18,45300.0,34.9003,34.9165,34.8842,34.9084,45300.0
2007-04-03 09:30:00,43.35,43.59,43.31,43.49,35800.0,35.0459,35.2399,35.0135,35.159,35800.0
2007-04-03 09:40:00,43.49,43.58,43.47,43.53,15700.0,35.159,35.2318,35.1429,35.1914,15700.0
2007-04-03 09:50:00,43.5,43.55,43.47,43.49,17600.0,35.1671,35.2075,35.1429,35.159,17600.0
2007-04-03 10:00:00,43.49,43.78,43.49,43.66,25500.0,35.159,35.3935,35.159,35.2965,25500.0
2007-04-03 10:10:00,43.64,43.72,43.64,43.71,13000.0,35.2803,35.345,35.2803,35.3369,13000.0
2007-04-03 10:20:00,43.72,43.74,43.67,43.67,6600.0,35.345,35.3611,35.3046,35.3046,6600.0
2007-04-03 10:30:00,43.68,43.75,43.67,43.74,12900.0,35.3126,35.3692,35.3046,35.3611,12900.0
2007-04-03 10:40:00,43.74,43.93,43.74,43.9,20600.0,35.3611,35.5147,35.3611,35.4905,20600.0
2007-04-03 10:50:00,43.9,43.99,43.78,43.8,15900.0,35.4905,35.5633,35.3935,35.4097,15900.0
2007-04-03 11:00:00,43.79,43.86,43.79,43.8,15700.0,35.4016,35.4582,35.4016,35.4097,15700.0
2007-04-03 11:10:00,43.79,43.82,43.74,43.77,11000.0,35.4016,35.4258,35.3611,35.3854,11000.0
2007-04-03 11:20:00,43.75,43.82,43.74,43.74,9100.0,35.3692,35.4258,35.3611,35.3611,9100.0
2007-04-03 11:30:00,43.75,43.75,43.71,43.72,3100.0,35.3692,35.3692,35.3369,35.345,3100.0
2007-04-03 11:40:00,43.71,43.76,43.69,43.72,13100.0,35.3369,35.3773,35.3207,35.345,13100.0
2007-04-03 11:50:00,43.73,43.76,43.73,43.75,5700.0,35.3531,35.3773,35.3531,35.3692,5700.0
2007-04-03 12:00:00,43.75,43.76,43.73,43.74,7900.0,35.3692,35.3773,35.3531,35.3611,7900.0
2007-04-03 12:10:00,43.73,43.73,43.7,43.71,4800.0,35.3531,35.3531,35.3288,35.3369,4800.0
2007-04-03 12:20:00,43.73,43.75,43.71,43.73,8600.0,35.3531,35.3692,35.3369,35.3531,8600.0
2007-04-03 12:30:00,43.72,43.76,43.7,43.74,16200.0,35.345,35.3773,35.3288,35.3611,16200.0
2007-04-03 12:40:00,43.74,43.74,43.68,43.68,15000.0,35.3611,35.3611,35.3126,35.3126,15000.0
2007-04-03 12:50:00,43.68,43.71,43.66,43.67,15800.0,35.3126,35.3369,35.2965,35.3046,15800.0
2007-04-03 13:00:00,43.67,43.72,43.66,43.69,39000.0,35.3046,35.345,35.2965,35.3207,39000.0
2007-04-03 13:10:00,43.69,43.74,43.68,43.71,12000.0,35.3207,35.3611,35.3126,35.3369,12000.0
2007-04-03 13:20:00,43.71,43.78,43.7,43.74,15000.0,35.3369,35.3935,35.3288,35.3611,15000.0
2007-04-03 13:30:00,43.74,43.75,43.71,43.72,11800.0,35.3611,35.3692,35.3369,35.345,11800.0
2007-04-03 13:40:00,43.72,43.77,43.72,43.75,6900.0,35.345,35.3854,35.345,35.3692,6900.0
2007-04-03 13:50:00,43.75,43.77,43.73,43.73,25400.0,35.3692,35.3854,35.3531,35.3531,25400.0
2007-04-03 14:00:00,43.72,43.77,43.72,43.74,10300.0,35.345,35.3854,35.345,35.3611,10300.0
2007-04-03 14:10:00,43.74,43.75,43.69,43.7,15400.0,35.3611,35.3692,35.3207,35.3288,15400.0
2007-04-03 14:20:00,43.7,43.71,43.69,43.69,4600.0,35.3288,35.3369,35.3207,35.3207,4600.0
2007-04-03 14:30:00,43.7,43.73,43.69,43.7,27000.0,35.3288,35.3531,35.3207,35.3288,27000.0
2007-04-03 14:40:00,43.7,43.8,43.69,43.77,34800.0,35.3288,35.4097,35.3207,35.3854,34800.0
2007-04-03 14:50:00,43.75,43.8,43.75,43.75,15400.0,35.3692,35.4097,35.3692,35.3692,15400.0
2007-04-03 15:00:00,43.76,43.76,43.72,43.72,16500.0,35.3773,35.3773,35.345,35.345,16500.0
2007-04-03 15:10:00,43.72,43.72,43.67,43.67,13200.0,35.345,35.345,35.3046,35.3046,13200.0
2007-04-03 15:20:00,43.68,43.77,43.68,43.72,17700.0,35.3126,35.3854,35.3126,35.345,17700.0
2007-04-03 15:30:00,43.72,43.76,43.68,43.69,17100.0,35.345,35.3773,35.3126,35.3207,17100.0
2007-04-03 15:40:00,43.68,43.77,43.68,43.71,33900.0,35.3126,35.3854,35.3126,35.3369,33900.0
2007-04-03 15:50:00,43.71,43.72,43.66,43.71,37600.0,35.3369,35.345,35.2965,35.3369,37600.0
2007-04-04 09:30:00,43.66,43.94,43.66,43.91,19200.0,35.2965,35.5228,35.2965,35.4986,19200.0
2007-04-04 09:40:00,43.93,44.0,43.87,43.98,30000.0,35.5147,35.5713,35.4662,35.5552,30000.0
2007-04-04 09:50:00,43.98,43.98,43.95,43.95,32700.0,35.5552,35.5552,35.5309,35.5309,32700.0
2007-04-04 10:00:00,43.95,43.95,43.84,43.92,34400.0,35.5309,35.5309,35.442,35.5067,34400.0
2007-04-04 10:10:00,43.92,43.98,43.92,43.94,30200.0,35.5067,35.5552,35.5067,35.5228,30200.0
2007-04-04 10:20:00,43.94,44.07,43.94,44.06,55800.0,35.5228,35.6279,35.5228,35.6198,55800.0
2007-04-04 10:30:00,44.05,44.07,43.96,43.96,21300.0,35.6118,35.6279,35.539,35.539,21300.0
2007-04-04 10:40:00,43.96,44.08,43.85,43.91,28200.0,35.539,35.636,35.4501,35.4986,28200.0
2007-04-04 10:50:00,43.91,43.99,43.91,43.99,9600.0,35.4986,35.5633,35.4986,35.5633,9600.0
2007-04-04 11:00:00,43.99,44.01,43.97,43.97,17100.0,35.5633,35.5794,35.5471,35.5471,17100.0
2007-04-04 11:10:00,43.97,43.98,43.9,43.9,9000.0,35.5471,35.5552,35.4905,35.4905,9000.0
2007-04-04 11:20:00,43.91,43.93,43.88,43.88,11300.0,35.4986,35.5147,35.4743,35.4743,11300.0
2007-04-04 11:30:00,43.87,43.88,43.8,43.81,24500.0,35.4662,35.4743,35.4097,35.4177,24500.0
2007-04-04 11:40:00,43.8,43.81,43.75,43.75,15100.0,35.4097,35.4177,35.3692,35.3692,15100.0
2007-04-04 11:50:00,43.76,43.8,43.75,43.79,16800.0,35.3773,35.4097,35.3692,35.4016,16800.0
2007-04-04 12:00:00,43.8,43.87,43.78,43.86,20700.0,35.4097,35.4662,35.3935,35.4582,20700.0
2007-04-04 12:10:00,43.85,43.86,43.8,43.81,10600.0,35.4501,35.4582,35.4097,35.4177,10600.0
2007-04-04 12:20:00,43.81,43.82,43.79,43.8,5300.0,35.4177,35.4258,35.4016,35.4097,5300.0
2007-04-04 12:30:00,43.81,43.81,43.76,43.77,4700.0,35.4177,35.4177,35.3773,35.3854,4700.0
2007-04-04 12:40:00,43.76,43.76,43.74,43.75,3000.0,35.3773,35.3773,35.3611,35.3692,3000.0
2007-04-04 12:50:00,43.75,43.75,43.73,43.73,13700.0,35.3692,35.3692,35.3531,35.3531,13700.0
2007-04-04 13:00:00,43.73,43.73,43.64,43.65,19200.0,35.3531,35.3531,35.2803,35.2884,19200.0
2007-04-04 13:10:00,43.64,43.67,43.64,43.66,12500.0,35.2803,35.3046,35.2803,35.2965,12500.0
2007-04-04 13:20:00,43.67,43.67,43.64,43.64,4900.0,35.3046,35.3046,35.2803,35.2803,4900.0
2007-04-04 13:30:00,43.63,43.63,43.61,43.62,9000.0,35.2722,35.2722,35.256,35.2641,9000.0
2007-04-04 13:40:00,43.64,43.68,43.61,43.68,7500.0,35.2803,35.3126,35.256,35.3126,7500.0
2007-04-04 13:50:00,43.69,43.71,43.68,43.69,6200.0,35.3207,35.3369,35.3126,35.3207,6200.0
2007-04-04 14:00:00,43.69,43.71,43.69,43.7,5000.0,35.3207,35.3369,35.3207,35.3288,5000.0
2007-04-04 14:10:00,43.71,43.74,43.7,43.74,8900.0,35.3369,35.3611,35.3288,35.3611,8900.0
2007-04-04 14:20:00,43.73,43.73,43.71,43.71,6600.0,35.3531,35.3531,35.3369,35.3369,6600.0
2007-04-04 14:30:00,43.71,43.76,43.71,43.76,12500.0,35.3369,35.3773,35.3369,35.3773,12500.0
2007-04-04 14:40:00,43.76,43.76,43.73,43.74,6900.0,35.3773,35.3773,35.3531,35.3611,6900.0
2007-04-04 14:50:00,43.73,43.76,43.71,43.75,14400.0,35.3531,35.3773,35.3369,35.3692,14400.0
2007-04-04 15:00:00,43.75,43.77,43.72,43.74,23400.0,35.3692,35.3854,35.345,35.3611,23400.0
2007-04-04 15:10:00,43.74,43.74,43.7,43.72,11300.0,35.3611,35.3611,35.3288,35.345,11300.0
2007-04-04 15:20:00,43.72,43.72,43.65,43.66,10200.0,35.345,35.345,35.2884,35.2965,10200.0
2007-04-04 15:30:00,43.66,43.7,43.65,43.67,21500.0,35.2965,35.3288,35.2884,35.3046,21500.0
2007-04-04 15:40:00,43.67,43.67,43.62,43.64,25100.0,35.3046,35.3046,35.2641,35.2803,25100.0
2007-04-04 15:50:00,43.62,43.63,43.59,43.59,33600.0,35.2641,35.2722,35.2399,35.2399,33600.0
2007-04-05 09:30:00,43.58,43.77,43.58,43.75,14300.0,35.2318,35.3854,35.2318,35.3692,14300.0
2007-04-05 09:40:00,43.75,43.75,43.67,43.72,11400.0,35.3692,35.3692,35.3046,35.345,11400.0
2007-04-05 09:50:00,43.72,43.73,43.71,43.73,4600.0,35.345,35.3531,35.3369,35.3531,4600.0
2007-04-05 10:00:00,43.73,43.75,43.7,43.75,15000.0,35.3531,35.3692,35.3288,35.3692,15000.0
2007-04-05 10:10:00,43.74,43.79,43.71,43.79,13800.0,35.3611,35.4016,35.3369,35.4016,13800.0
2007-04-05 10:20:00,43.79,43.82,43.74,43.8,12000.0,35.4016,35.4258,35.3611,35.4097,12000.0
2007-04-05 10:30:00,43.8,43.83,43.78,43.79,17400.0,35.4097,35.4339,35.3935,35.4016,17400.0
2007-04-05 10:40:00,43.78,43.79,43.73,43.73,11100.0,35.3935,35.4016,35.3531,35.3531,11100.0
2007-04-05 10:50:00,43.73,43.74,43.65,43.67,18300.0,35.3531,35.3611,35.2884,35.3046,18300.0
2007-04-05 11:00:00,43.66,43.7,43.66,43.7,10500.0,35.2965,35.3288,35.2965,35.3288,10500.0
2007-04-05 11:10:00,43.69,43.72,43.65,43.65,16200.0,35.3207,35.345,35.2884,35.2884,16200.0
2007-04-05 11:20:00,43.66,43.66,43.64,43.65,10600.0,35.2965,35.2965,35.2803,35.2884,10600.0
2007-04-05 11:30:00,43.65,43.65,43.62,43.64,11600.0,35.2884,35.2884,35.2641,35.2803,11600.0
2007-04-05 11:40:00,43.65,43.66,43.64,43.65,9400.0,35.2884,35.2965,35.2803,35.2884,9400.0
2007-04-05 11:50:00,43.66,43.74,43.66,43.74,18200.0,35.2965,35.3611,35.2965,35.3611,18200.0
2007-04-05 12:00:00,43.75,43.83,43.75,43.83,20000.0,35.3692,35.4339,35.3692,35.4339,20000.0
2007-04-05 12:10:00,43.83,43.83,43.8,43.8,9200.0,35.4339,35.4339,35.4097,35.4097,9200.0
2007-04-05 12:20:00,43.81,43.81,43.74,43.74,11300.0,35.4177,35.4177,35.3611,35.3611,11300.0
2007-04-05 12:30:00,43.74,43.75,43.67,43.68,10700.0,35.3611,35.3692,35.3046,35.3126,10700.0
2007-04-05 12:40:00,43.68,43.69,43.66,43.69,12300.0,35.3126,35.3207,35.2965,35.3207,12300.0
2007-04-05 12:50:00,43.7,43.77,43.69,43.77,8500.0,35.3288,35.3854,35.3207,35.3854,8500.0
2007-04-05 13:00:00,43.76,43.77,43.73,43.75,9600.0,35.3773,35.3854,35.3531,35.3692,9600.0
2007-04-05 13:10:00,43.75,43.76,43.73,43.74,6700.0,35.3692,35.3773,35.3531,35.3611,6700.0
2007-04-05 13:20:00,43.74,43.78,43.74,43.77,9800.0,35.3611,35.3935,35.3611,35.3854,9800.0
2007-04-05 13:30:00,43.77,43.78,43.76,43.77,5000.0,35.3854,35.3935,35.3773,35.3854,5000.0
2007-04-05 13:40:00,43.76,43.77,43.72,43.72,5400.0,35.3773,35.3854,35.345,35.345,5400.0
2007-04-05 13:50:00,43.73,43.77,43.72,43.76,8100.0,35.3531,35.3854,35.345,35.3773,8100.0
2007-04-05 14:00:00,43.77,43.77,43.72,43.74,7900.0,35.3854,35.3854,35.345,35.3611,7900.0
2007-04-05 14:10:00,43.75,43.75,43.71,43.75,10100.0,35.3692,35.3692,35.3369,35.3692,10100.0
2007-04-05 14:20:00,43.73,43.75,43.71,43.74,9200.0,35.3531,35.3692,35.3369,35.3611,9200.0
2007-04-05 14:30:00,43.74,43.76,43.71,43.72,10900.0,35.3611,35.3773,35.3369,35.345,10900.0
2007-04-05 14:40:00,43.71,43.73,43.7,43.73,13600.0,35.3369,35.3531,35.3288,35.3531,13600.0
2007-04-05 14:50:00,43.73,43.73,43.7,43.72,11000.0,35.3531,35.3531,35.3288,35.345,11000.0
2007-04-05 15:00:00,43.72,43.76,43.72,43.74,11000.0,35.345,35.3773,35.345,35.3611,11000.0
2007-04-05 15:10:00,43.73,43.78,43.68,43.77,22100.0,35.3531,35.3935,35.3126,35.3854,22100.0
2007-04-05 15:20:00,43.75,43.75,43.69,43.69,11800.0,35.3692,35.3692,35.3207,35.3207,11800.0
2007-04-05 15:30:00,43.7,43.71,43.65,43.65,19200.0,35.3288,35.3369,35.2884,35.2884,19200.0
2007-04-05 15:40:00,43.66,43.71,43.65,43.7,19200.0,35.2965,35.3369,35.2884,35.3288,19200.0
2007-04-05 15:50:00,43.7,43.72,43.69,43.72,42600.0,35.3288,35.345,35.3207,35.345,42600.0
2007-04-09 09:30:00,43.72,43.87,43.66,43.66,19800.0,35.345,35.4662,35.2965,35.2965,19800.0
2007-04-09 09:40:00,43.62,43.75,43.61,43.74,18500.0,35.2641,35.3692,35.256,35.3611,18500.0
2007-04-09 09:50:00,43.73,43.82,43.7,43.77,11300.0,35.3531,35.4258,35.3288,35.3854,11300.0
2007-04-09 10:00:00,43.77,43.77,43.61,43.62,8700.0,35.3854,35.3854,35.256,35.2641,8700.0
2007-04-09 10:10:00,43.62,43.65,43.61,43.62,9100.0,35.2641,35.2884,35.256,35.2641,9100.0
2007-04-09 10:20:00,43.62,43.76,43.62,43.74,10300.0,35.2641,35.3773,35.2641,35.3611,10300.0
2007-04-09 10:30:00,43.74,43.77,43.74,43.76,4300.0,35.3611,35.3854,35.3611,35.3773,4300.0
2007-04-09 10:40:00,43.76,43.78,43.75,43.77,11500.0,35.3773,35.3935,35.3692,35.3854,11500.0
2007-04-09 10:50:00,43.77,43.78,43.76,43.77,6700.0,35.3854,35.3935,35.3773,35.3854,6700.0
2007-04-09 11:00:00,43.78,43.79,43.75,43.75,7600.0,35.3935,35.4016,35.3692,35.3692,7600.0
2007-04-09 11:10:00,43.76,43.77,43.75,43.75,7900.0,35.3773,35.3854,35.3692,35.3692,7900.0
2007-04-09 11:20:00,43.74,43.78,43.74,43.78,16500.0,35.3611,35.3935,35.3611,35.3935,16500.0
2007-04-09 11:30:00,43.79,43.79,43.76,43.76,6700.0,35.4016,35.4016,35.3773,35.3773,6700.0
2007-04-09 11:40:00,43.75,43.76,43.73,43.73,6100.0,35.3692,35.3773,35.3531,35.3531,6100.0
2007-04-09 11:50:00,43.72,43.72,43.69,43.69,4000.0,35.345,35.345,35.3207,35.3207,4000.0
2007-04-09 12:00:00,43.7,43.71,43.67,43.71,10500.0,35.3288,35.3369,35.3046,35.3369,10500.0
2007-04-09 12:10:00,43.69,43.71,43.67,43.67,3900.0,35.3207,35.3369,35.3046,35.3046,3900.0
2007-04-09 12:20:00,43.67,43.72,43.67,43.72,5500.0,35.3046,35.345,35.3046,35.345,5500.0
2007-04-09 12:30:00,43.72,43.77,43.71,43.77,10300.0,35.345,35.3854,35.3369,35.3854,10300.0
2007-04-09 12:40:00,43.77,43.84,43.77,43.82,8400.0,35.3854,35.442,35.3854,35.4258,8400.0
2007-04-09 12:50:00,43.83,43.83,43.76,43.76,5400.0,35.4339,35.4339,35.3773,35.3773,5400.0
2007-04-09 13:00:00,43.77,43.77,43.75,43.76,7700.0,35.3854,35.3854,35.3692,35.3773,7700.0
2007-04-09 13:10:00,43.76,43.76,43.72,43.72,6200.0,35.3773,35.3773,35.345,35.345,6200.0
2007-04-09 13:20:00,43.73,43.76,43.73,43.74,5300.0,35.3531,35.3773,35.3531,35.3611,5300.0
2007-04-09 13:30:00,43.74,43.76,43.74,43.76,5600.0,35.3611,35.3773,35.3611,35.3773,5600.0
2007-04-09 13:40:00,43.76,43.78,43.75,43.76,5900.0,35.3773,35.3935,35.3692,35.3773,5900.0
2007-04-09 13:50:00,43.76,43.77,43.73,43.73,6500.0,35.3773,35.3854,35.3531,35.3531,6500.0
2007-04-09 14:00:00,43.74,43.8,43.71,43.71,13700.0,35.3611,35.4097,35.3369,35.3369,13700.0
2007-04-09 14:10:00,43.71,43.76,43.71,43.72,8800.0,35.3369,35.3773,35.3369,35.345,8800.0
2007-04-09 14:20:00,43.72,43.75,43.71,43.74,12100.0,35.345,35.3692,35.3369,35.3611,12100.0
2007-04-09 14:30:00,43.74,43.79,43.74,43.78,9600.0,35.3611,35.4016,35.3611,35.3935,9600.0
2007-04-09 14:40:00,43.78,43.79,43.77,43.79,10600.0,35.3935,35.4016,35.3854,35.4016,10600.0
2007-04-09 14:50:00,43.79,43.88,43.78,43.87,14100.0,35.4016,35.4743,35.3935,35.4662,14100.0
2007-04-09 15:00:00,43.86,43.89,43.85,43.86,23000.0,35.4582,35.4824,35.4501,35.4582,23000.0
2007-04-09 15:10:00,43.86,43.89,43.86,43.89,22300.0,35.4582,35.4824,35.4582,35.4824,22300.0
2007-04-09 15:20:00,43.88,43.9,43.82,43.86,17500.0,35.4743,35.4905,35.4258,35.4582,17500.0
2007-04-09 15:30:00,43.86,43.89,43.81,43.82,26000.0,35.4582,35.4824,35.4177,35.4258,26000.0
2007-04-09 15:40:00,43.82,43.9,43.82,43.9,27600.0,35.4258,35.4905,35.4258,35.4905,27600.0
2007-04-09 15:50:00,43.89,43.89,43.76,43.81,24800.0,35.4824,35.4824,35.3773,35.4177,24800.0
2007-04-10 09:30:00,43.85,43.89,43.63,43.89,16400.0,35.4501,35.4824,35.2722,35.4824,16400.0
2007-04-10 09:40:00,43.84,43.87,43.71,43.75,13200.0,35.442,35.4662,35.3369,35.3692,13200.0
2007-04-10 09:50:00,43.73,43.85,43.73,43.85,11300.0,35.3531,35.4501,35.3531,35.4501,11300.0
2007-04-10 10:00:00,43.82,43.82,43.72,43.74,22700.0,35.4258,35.4258,35.345,35.3611,22700.0
2007-04-10 10:10:00,43.72,43.88,43.71,43.86,11100.0,35.345,35.4743,35.3369,35.4582,11100.0
2007-04-10 10:20:00,43.85,43.88,43.83,43.87,8300.0,35.4501,35.4743,35.4339,35.4662,8300.0
2007-04-10 10:30:00,43.88,43.9,43.85,43.86,13400.0,35.4743,35.4905,35.4501,35.4582,13400.0
2007-04-10 10:40:00,43.86,43.88,43.83,43.86,12000.0,35.4582,35.4743,35.4339,35.4582,12000.0
2007-04-10 10:50:00,43.87,43.9,43.86,43.88,8600.0,35.4662,35.4905,35.4582,35.4743,8600.0
2007-04-10 11:00:00,43.88,43.89,43.84,43.87,15500.0,35.4743,35.4824,35.442,35.4662,15500.0
2007-04-10 11:10:00,43.87,43.87,43.82,43.86,24000.0,35.4662,35.4662,35.4258,35.4582,24000.0
2007-04-10 11:20:00,43.86,43.88,43.85,43.86,12900.0,35.4582,35.4743,35.4501,35.4582,12900.0
2007-04-10 11:30:00,43.86,43.91,43.84,43.85,21400.0,35.4582,35.4986,35.442,35.4501,21400.0
2007-04-10 11:40:00,43.85,43.85,43.83,43.84,6900.0,35.4501,35.4501,35.4339,35.442,6900.0
2007-04-10 11:50:00,43.84,43.85,43.8,43.81,17200.0,35.442,35.4501,35.4097,35.4177,17200.0
2007-04-10 12:00:00,43.79,43.8,43.77,43.79,27200.0,35.4016,35.4097,35.3854,35.4016,27200.0
2007-04-10 12:10:00,43.79,43.81,43.79,43.79,31000.0,35.4016,35.4177,35.4016,35.4016,31000.0
2007-04-10 12:20:00,43.8,43.8,43.77,43.78,14300.0,35.4097,35.4097,35.3854,35.3935,14300.0
2007-04-10 12:30:00,43.78,43.8,43.75,43.8,14300.0,35.3935,35.4097,35.3692,35.4097,14300.0
2007-04-10 12:40:00,43.79,43.79,43.76,43.77,18800.0,35.4016,35.4016,35.3773,35.3854,18800.0
2007-04-10 12:50:00,43.76,43.76,43.71,43.72,7000.0,35.3773,35.3773,35.3369,35.345,7000.0
2007-04-10 13:00:00,43.72,43.75,43.72,43.75,8400.0,35.345,35.3692,35.345,35.3692,8400.0
2007-04-10 13:10:00,43.75,43.76,43.73,43.74,8100.0,35.3692,35.3773,35.3531,35.3611,8100.0
2007-04-10 13:20:00,43.74,43.8,43.74,43.77,11600.0,35.3611,35.4097,35.3611,35.3854,11600.0
2007-04-10 13:30:00,43.75,43.84,43.75,43.84,12000.0,35.3692,35.442,35.3692,35.442,12000.0
2007-04-10 13:40:00,43.82,43.85,43.78,43.79,9700.0,35.4258,35.4501,35.3935,35.4016,9700.0
2007-04-10 13:50:00,43.79,43.86,43.78,43.83,21100.0,35.4016,35.4582,35.3935,35.4339,21100.0
2007-04-10 14:00:00,43.84,43.84,43.79,43.81,9800.0,35.442,35.442,35.4016,35.4177,9800.0
2007-04-10 14:10:00,43.8,43.81,43.78,43.79,12600.0,35.4097,35.4177,35.3935,35.4016,12600.0
2007-04-10 14:20:00,43.79,43.82,43.78,43.8,11100.0,35.4016,35.4258,35.3935,35.4097,11100.0
2007-04-10 14:30:00,43.8,43.81,43.73,43.73,29100.0,35.4097,35.4177,35.3531,35.3531,29100.0
2007-04-10 14:40:00,43.74,43.74,43.72,43.74,16400.0,35.3611,35.3611,35.345,35.3611,16400.0
2007-04-10 14:50:00,43.72,43.74,43.69,43.7,17400.0,35.345,35.3611,35.3207,35.3288,17400.0
2007-04-10 15:00:00,43.7,43.76,43.7,43.75,23300.0,35.3288,35.3773,35.3288,35.3692,23300.0
2007-04-10 15:10:00,43.75,43.76,43.69,43.69,11900.0,35.3692,35.3773,35.3207,35.3207,11900.0
2007-04-10 15:20:00,43.7,43.7,43.66,43.66,21400.0,35.3288,35.3288,35.2965,35.2965,21400.0
2007-04-10 15:30:00,43.66,43.7,43.64,43.7,29400.0,35.2965,35.3288,35.2803,35.3288,29400.0
2007-04-10 15:40:00,43.69,43.69,43.67,43.67,22300.0,35.3207,35.3207,35.3046,35.3046,22300.0
2007-04-10 15:50:00,43.66,43.68,43.63,43.66,34500.0,35.2965,35.3126,35.2722,35.2965,34500.0
2007-04-11 09:30:00,43.74,43.78,43.68,43.69,24600.0,35.3611,35.3935,35.3126,35.3207,24600.0
2007-04-11 09:40:00,43.69,43.73,43.68,43.72,27600.0,35.3207,35.3531,35.3126,35.345,27600.0
2007-04-11 09:50:00,43.71,43.75,43.71,43.73,14500.0,35.3369,35.3692,35.3369,35.3531,14500.0
2007-04-11 10:00:00,43.73,43.74,43.72,43.73,14400.0,35.3531,35.3611,35.345,35.3531,14400.0
2007-04-11 10:10:00,43.73,43.73,43.7,43.7,12700.0,35.3531,35.3531,35.3288,35.3288,12700.0
2007-04-11 10:20:00,43.7,43.72,43.69,43.72,17300.0,35.3288,35.345,35.3207,35.345,17300.0
2007-04-11 10:30:00,43.72,43.72,43.7,43.7,10500.0,35.345,35.345,35.3288,35.3288,10500.0
2007-04-11 10:40:00,43.69,43.71,43.66,43.69,44200.0,35.3207,35.3369,35.2965,35.3207,44200.0
2007-04-11 10:50:00,43.68,43.68,43.58,43.59,20300.0,35.3126,35.3126,35.2318,35.2399,20300.0
2007-04-11 11:00:00,43.6,43.72,43.59,43.72,33200.0,35.248,35.345,35.2399,35.345,33200.0
2007-04-11 11:10:00,43.72,43.81,43.71,43.79,30900.0,35.345,35.4177,35.3369,35.4016,30900.0
2007-04-11 11:20:00,43.79,43.82,43.78,43.79,11800.0,35.4016,35.4258,35.3935,35.4016,11800.0
2007-04-11 11:30:00,43.78,43.79,43.68,43.69,27700.0,35.3935,35.4016,35.3126,35.3207,27700.0
2007-04-11 11:40:00,43.69,43.73,43.69,43.71,9100.0,35.3207,35.3531,35.3207,35.3369,9100.0
2007-04-11 11:50:00,43.72,43.77,43.71,43.76,12500.0,35.345,35.3854,35.3369,35.3773,12500.0
2007-04-11 12:00:00,43.77,43.85,43.76,43.85,19400.0,35.3854,35.4501,35.3773,35.4501,19400.0
2007-04-11 12:10:00,43.85,43.85,43.75,43.75,7600.0,35.4501,35.4501,35.3692,35.3692,7600.0
2007-04-11 12:20:00,43.75,43.77,43.74,43.77,7400.0,35.3692,35.3854,35.3611,35.3854,7400.0
2007-04-11 12:30:00,43.77,43.77,43.74,43.74,8200.0,35.3854,35.3854,35.3611,35.3611,8200.0
2007-04-11 12:40:00,43.74,43.78,43.74,43.78,7800.0,35.3611,35.3935,35.3611,35.3935,7800.0
2007-04-11 12:50:00,43.78,43.8,43.76,43.79,8600.0,35.3935,35.4097,35.3773,35.4016,8600.0
2007-04-11 13:00:00,43.78,43.83,43.77,43.83,8200.0,35.3935,35.4339,35.3854,35.4339,8200.0
2007-04-11 13:10:00,43.83,43.84,43.81,43.81,8300.0,35.4339,35.442,35.4177,35.4177,8300.0
2007-04-11 13:20:00,43.81,43.82,43.77,43.79,7300.0,35.4177,35.4258,35.3854,35.4016,7300.0
2007-04-11 13:30:00,43.79,43.79,43.77,43.77,8000.0,35.4016,35.4016,35.3854,35.3854,8000.0
2007-04-11 13:40:00,43.78,43.78,43.75,43.76,12200.0,35.3935,35.3935,35.3692,35.3773,12200.0
2007-04-11 13:50:00,43.77,43.77,43.74,43.76,9600.0,35.3854,35.3854,35.3611,35.3773,9600.0
2007-04-11 14:00:00,43.76,43.76,43.61,43.66,65600.0,35.3773,35.3773,35.256,35.2965,65600.0
2007-04-11 14:10:00,43.65,43.73,43.56,43.67,57200.0,35.2884,35.3531,35.2156,35.3046,57200.0
2007-04-11 14:20:00,43.64,43.68,43.6,43.61,25300.0,35.2803,35.3126,35.248,35.256,25300.0
2007-04-11 14:30:00,43.61,43.62,43.55,43.6,29100.0,35.256,35.2641,35.2075,35.248,29100.0
2007-04-11 14:40:00,43.59,43.65,43.55,43.61,73700.0,35.2399,35.2884,35.2075,35.256,73700.0
2007-04-11 14:50:00,43.63,43.67,43.62,43.62,17500.0,35.2722,35.3046,35.2641,35.2641,17500.0
2007-04-11 15:00:00,43.62,43.69,43.6,43.63,22300.0,35.2641,35.3207,35.248,35.2722,22300.0
2007-04-11 15:10:00,43.63,43.66,43.61,43.66,18200.0,35.2722,35.2965,35.256,35.2965,18200.0
2007-04-11 15:20:00,43.66,43.71,43.65,43.71,19100.0,35.2965,35.3369,35.2884,35.3369,19100.0
2007-04-11 15:30:00,43.71,43.71,43.61,43.66,22600.0,35.3369,35.3369,35.256,35.2965,22600.0
2007-04-11 15:40:00,43.66,43.69,43.62,43.64,28200.0,35.2965,35.3207,35.2641,35.2803,28200.0
2007-04-11 15:50:00,43.63,43.68,43.6,43.66,38900.0,35.2722,35.3126,35.248,35.2965,38900.0
2007-04-12 09:30:00,43.63,43.8,43.63,43.76,27600.0,35.2722,35.4097,35.2722,35.3773,27600.0
2007-04-12 09:40:00,43.76,43.77,43.62,43.67,19700.0,35.3773,35.3854,35.2641,35.3046,19700.0
2007-04-12 09:50:00,43.68,43.68,43.6,43.62,13100.0,35.3126,35.3126,35.248,35.2641,13100.0
2007-04-12 10:00:00,43.61,43.71,43.61,43.69,20200.0,35.256,35.3369,35.256,35.3207,20200.0
2007-04-12 10:10:00,43.69,43.7,43.6,43.63,10200.0,35.3207,35.3288,35.248,35.2722,10200.0
2007-04-12 10:20:00,43.64,43.79,43.63,43.77,16000.0,35.2803,35.4016,35.2722,35.3854,16000.0
2007-04-12 10:30:00,43.78,43.8,43.76,43.77,14700.0,35.3935,35.4097,35.3773,35.3854,14700.0
2007-04-12 10:40:00,43.77,43.92,43.77,43.85,21000.0,35.3854,35.5067,35.3854,35.4501,21000.0
2007-04-12 10:50:00,43.87,43.9,43.84,43.88,12900.0,35.4662,35.4905,35.442,35.4743,12900.0
2007-04-12 11:00:00,43.87,43.87,43.8,43.8,13000.0,35.4662,35.4662,35.4097,35.4097,13000.0
2007-04-12 11:10:00,43.82,43.83,43.75,43.82,11300.0,35.4258,35.4339,35.3692,35.4258,11300.0
2007-04-12 11:20:00,43.81,43.9,43.79,43.9,22600.0,35.4177,35.4905,35.4016,35.4905,22600.0
2007-04-12 11:30:00,43.89,43.91,43.85,43.9,21900.0,35.4824,35.4986,35.4501,35.4905,21900.0
2007-04-12 11:40:00,43.89,43.92,43.87,43.91,16600.0,35.4824,35.5067,35.4662,35.4986,16600.0
2007-04-12 11:50:00,43.9,43.96,43.9,43.95,13400.0,35.4905,35.539,35.4905,35.5309,13400.0
2007-04-12 12:00:00,43.94,44.06,43.94,44.06,43400.0,35.5228,35.6198,35.5228,35.6198,43400.0
2007-04-12 12:10:00,44.06,44.07,44.03,44.04,13400.0,35.6198,35.6279,35.5956,35.6037,13400.0
2007-04-12 12:20:00,44.02,44.03,43.98,43.98,4700.0,35.5875,35.5956,35.5552,35.5552,4700.0
2007-04-12 12:30:00,43.96,43.97,43.96,43.97,10600.0,35.539,35.5471,35.539,35.5471,10600.0
2007-04-12 12:40:00,43.96,43.97,43.95,43.96,6800.0,35.539,35.5471,35.5309,35.539,6800.0
2007-04-12 12:50:00,43.96,43.98,43.95,43.98,9700.0,35.539,35.5552,35.5309,35.5552,9700.0
2007-04-12 13:00:00,43.98,44.05,43.97,44.01,23500.0,35.5552,35.6118,35.5471,35.5794,23500.0
2007-04-12 13:10:00,43.99,43.99,43.9,43.91,9700.0,35.5633,35.5633,35.4905,35.4986,9700.0
2007-04-12 13:20:00,43.91,43.95,43.9,43.92,9000.0,35.4986,35.5309,35.4905,35.5067,9000.0
2007-04-12 13:30:00,43.93,43.98,43.92,43.96,18400.0,35.5147,35.5552,35.5067,35.539,18400.0
2007-04-12 13:40:00,43.97,43.97,43.92,43.93,7300.0,35.5471,35.5471,35.5067,35.5147,7300.0
2007-04-12 13:50:00,43.93,43.94,43.91,43.92,7500.0,35.5147,35.5228,35.4986,35.5067,7500.0
2007-04-12 14:00:00,43.91,43.93,43.9,43.93,18100.0,35.4986,35.5147,35.4905,35.5147,18100.0
2007-04-12 14:10:00,43.93,43.99,43.92,43.99,14500.0,35.5147,35.5633,35.5067,35.5633,14500.0
2007-04-12 14:20:00,43.99,44.01,43.97,43.98,8900.0,35.5633,35.5794,35.5471,35.5552,8900.0
2007-04-12 14:30:00,43.98,43.98,43.95,43.95,3200.0,35.5552,35.5552,35.5309,35.5309,3200.0
2007-04-12 14:40:00,43.96,44.01,43.96,44.01,15800.0,35.539,35.5794,35.539,35.5794,15800.0
2007-04-12 14:50:00,44.01,44.02,44.0,44.01,8900.0,35.5794,35.5875,35.5713,35.5794,8900.0
2007-04-12 15:00:00,44.01,44.03,44.0,44.02,6600.0,35.5794,35.5956,35.5713,35.5875,6600.0
2007-04-12 15:10:00,44.02,44.07,44.01,44.05,14100.0,35.5875,35.6279,35.5794,35.6118,14100.0
2007-04-12 15:20:00,44.05,44.09,44.04,44.07,8600.0,35.6118,35.6441,35.6037,35.6279,8600.0
2007-04-12 15:30:00,44.06,44.06,44.0,44.0,17400.0,35.6198,35.6198,35.5713,35.5713,17400.0
2007-04-12 15:40:00,44.0,44.03,44.0,44.02,25100.0,35.5713,35.5956,35.5713,35.5875,25100.0
2007-04-12 15:50:00,44.02,44.08,44.01,44.02,39800.0,35.5875,35.636,35.5794,35.5875,39800.0
2007-04-13 09:30:00,44.0,44.0,43.9,43.92,17900.0,35.5713,35.5713,35.4905,35.5067,17900.0
2007-04-13 09:40:00,43.92,44.0,43.85,43.98,15000.0,35.5067,35.5713,35.4501,35.5552,15000.0
2007-04-13 09:50:00,43.99,44.08,43.98,43.99,17500.0,35.5633,35.636,35.5552,35.5633,17500.0
2007-04-13 10:00:00,43.97,43.97,43.77,43.8,34200.0,35.5471,35.5471,35.3854,35.4097,34200.0
2007-04-13 10:10:00,43.8,43.81,43.73,43.73,21400.0,35.4097,35.4177,35.3531,35.3531,21400.0
2007-04-13 10:20:00,43.74,43.75,43.71,43.71,15500.0,35.3611,35.3692,35.3369,35.3369,15500.0
2007-04-13 10:30:00,43.71,43.82,43.68,43.82,21500.0,35.3369,35.4258,35.3126,35.4258,21500.0
2007-04-13 10:40:00,43.82,43.89,43.8,43.8,10900.0,35.4258,35.4824,35.4097,35.4097,10900.0
2007-04-13 10:50:00,43.8,43.8,43.75,43.75,6800.0,35.4097,35.4097,35.3692,35.3692,6800.0
2007-04-13 11:00:00,43.76,43.8,43.75,43.8,8900.0,35.3773,35.4097,35.3692,35.4097,8900.0
2007-04-13 11:10:00,43.8,43.82,43.77,43.77,5900.0,35.4097,35.4258,35.3854,35.3854,5900.0
2007-04-13 11:20:00,43.78,43.8,43.77,43.8,7400.0,35.3935,35.4097,35.3854,35.4097,7400.0
2007-04-13 11:30:00,43.8,43.8,43.77,43.78,6000.0,35.4097,35.4097,35.3854,35.3935,6000.0
2007-04-13 11:40:00,43.77,43.78,43.75,43.76,12700.0,35.3854,35.3935,35.3692,35.3773,12700.0
2007-04-13 11:50:00,43.76,43.78,43.72,43.74,9200.0,35.3773,35.3935,35.345,35.3611,9200.0
2007-04-13 12:00:00,43.73,43.76,43.73,43.76,8500.0,35.3531,35.3773,35.3531,35.3773,8500.0
2007-04-13 12:10:00,43.76,43.77,43.74,43.74,9600.0,35.3773,35.3854,35.3611,35.3611,9600.0
2007-04-13 12:20:00,43.75,43.79,43.73,43.79,17500.0,35.3692,35.4016,35.3531,35.4016,17500.0
2007-04-13 12:30:00,43.79,43.79,43.74,43.74,10300.0,35.4016,35.4016,35.3611,35.3611,10300.0
2007-04-13 12:40:00,43.74,43.76,43.74,43.74,8200.0,35.3611,35.3773,35.3611,35.3611,8200.0
2007-04-13 12:50:00,43.75,43.75,43.73,43.73,5700.0,35.3692,35.3692,35.3531,35.3531,5700.0
2007-04-13 13:00:00,43.72,43.75,43.71,43.75,8900.0,35.345,35.3692,35.3369,35.3692,8900.0
2007-04-13 13:10:00,43.75,43.75,43.68,43.68,9900.0,35.3692,35.3692,35.3126,35.3126,9900.0
2007-04-13 13:20:00,43.69,43.69,43.68,43.68,3800.0,35.3207,35.3207,35.3126,35.3126,3800.0
2007-04-13 13:30:00,43.68,43.79,43.68,43.79,19300.0,35.3126,35.4016,35.3126,35.4016,19300.0
2007-04-13 13:40:00,43.8,43.84,43.79,43.81,10100.0,35.4097,35.442,35.4016,35.4177,10100.0
2007-04-13 13:50:00,43.81,43.82,43.79,43.8,9100.0,35.4177,35.4258,35.4016,35.4097,9100.0
2007-04-13 14:00:00,43.79,43.82,43.77,43.78,10900.0,35.4016,35.4258,35.3854,35.3935,10900.0
2007-04-13 14:10:00,43.78,43.78,43.75,43.75,6700.0,35.3935,35.3935,35.3692,35.3692,6700.0
2007-04-13 14:20:00,43.75,43.79,43.75,43.77,11700.0,35.3692,35.4016,35.3692,35.3854,11700.0
2007-04-13 14:30:00,43.77,43.78,43.75,43.77,9100.0,35.3854,35.3935,35.3692,35.3854,9100.0
2007-04-13 14:40:00,43.75,43.8,43.75,43.78,10900.0,35.3692,35.4097,35.3692,35.3935,10900.0
2007-04-13 14:50:00,43.77,43.8,43.76,43.77,12100.0,35.3854,35.4097,35.3773,35.3854,12100.0
2007-04-13 15:00:00,43.77,43.79,43.75,43.77,14200.0,35.3854,35.4016,35.3692,35.3854,14200.0
2007-04-13 15:10:00,43.78,43.79,43.75,43.77,16500.0,35.3935,35.4016,35.3692,35.3854,16500.0
2007-04-13 15:20:00,43.76,43.78,43.75,43.75,11900.0,35.3773,35.3935,35.3692,35.3692,11900.0
2007-04-13 15:30:00,43.76,43.77,43.75,43.77,12100.0,35.3773,35.3854,35.3692,35.3854,12100.0
2007-04-13 15:40:00,43.77,43.77,43.75,43.75,16300.0,35.3854,35.3854,35.3692,35.3692,16300.0
2007-04-13 15:50:00,43.76,43.81,43.75,43.79,27100.0,35.3773,35.4177,35.3692,35.4016,27100.0
2007-04-16 09:30:00,43.89,44.09,43.89,44.08,19600.0,35.4824,35.6441,35.4824,35.636,19600.0
2007-04-16 09:40:00,44.08,44.25,44.08,44.24,35000.0,35.636,35.7735,35.636,35.7654,35000.0
2007-04-16 09:50:00,44.25,44.26,44.15,44.23,16500.0,35.7735,35.7815,35.6926,35.7573,16500.0
2007-04-16 10:00:00,44.24,44.31,44.2,44.29,14400.0,35.7654,35.822,35.733,35.8058,14400.0
2007-04-16 10:10:00,44.31,44.33,44.23,44.23,16700.0,35.822,35.8381,35.7573,35.7573,16700.0
2007-04-16 10:20:00,44.18,44.24,44.14,44.19,12100.0,35.7169,35.7654,35.6845,35.7249,12100.0
2007-04-16 10:30:00,44.21,44.27,44.19,44.26,7200.0,35.7411,35.7896,35.7249,35.7815,7200.0
2007-04-16 10:40:00,44.27,44.28,44.23,44.25,13400.0,35.7896,35.7977,35.7573,35.7735,13400.0
2007-04-16 10:50:00,44.26,44.27,44.23,44.24,7700.0,35.7815,35.7896,35.7573,35.7654,7700.0
2007-04-16 11:00:00,44.24,44.29,44.21,44.29,12100.0,35.7654,35.8058,35.7411,35.8058,12100.0
2007-04-16 11:10:00,44.28,44.35,44.28,44.32,15100.0,35.7977,35.8543,35.7977,35.83,15100.0
2007-04-16 11:20:00,44.33,44.37,44.31,44.36,11200.0,35.8381,35.8705,35.822,35.8624,11200.0
2007-04-16 11:30:00,44.35,44.38,44.32,44.36,33000.0,35.8543,35.8785,35.83,35.8624,33000.0
2007-04-16 11:40:00,44.37,44.4,44.37,44.4,7800.0,35.8705,35.8947,35.8705,35.8947,7800.0
2007-04-16 11:50:00,44.4,44.4,44.33,44.34,6500.0,35.8947,35.8947,35.8381,35.8462,6500.0
2007-04-16 12:00:00,44.35,44.35,44.29,44.3,11800.0,35.8543,35.8543,35.8058,35.8139,11800.0
2007-04-16 12:10:00,44.29,44.36,44.29,44.35,9600.0,35.8058,35.8624,35.8058,35.8543,9600.0
2007-04-16 12:20:00,44.35,44.35,44.29,44.3,4800.0,35.8543,35.8543,35.8058,35.8139,4800.0
2007-04-16 12:30:00,44.29,44.29,44.28,44.28,10100.0,35.8058,35.8058,35.7977,35.7977,10100.0
2007-04-16 12:40:00,44.28,44.29,44.25,44.25,5100.0,35.7977,35.8058,35.7735,35.7735,5100.0
2007-04-16 12:50:00,44.25,44.25,44.19,44.19,9400.0,35.7735,35.7735,35.7249,35.7249,9400.0
2007-04-16 13:00:00,44.19,44.19,44.14,44.15,9800.0,35.7249,35.7249,35.6845,35.6926,9800.0
2007-04-16 13:10:00,44.14,44.18,44.12,44.14,12600.0,35.6845,35.7169,35.6684,35.6845,12600.0
2007-04-16 13:20:00,44.14,44.25,44.14,44.25,13500.0,35.6845,35.7735,35.6845,35.7735,13500.0
2007-04-16 13:30:00,44.24,44.27,44.23,44.24,6600.0,35.7654,35.7896,35.7573,35.7654,6600.0
2007-04-16 13:40:00,44.24,44.26,44.2,44.22,15400.0,35.7654,35.7815,35.733,35.7492,15400.0
2007-04-16 13:50:00,44.22,44.22,44.18,44.18,18300.0,35.7492,35.7492,35.7169,35.7169,18300.0
2007-04-16 14:00:00,44.19,44.22,44.16,44.21,17900.0,35.7249,35.7492,35.7007,35.7411,17900.0
2007-04-16 14:10:00,44.19,44.21,44.18,44.2,19500.0,35.7249,35.7411,35.7169,35.733,19500.0
2007-04-16 14:20:00,44.2,44.23,44.2,44.21,4300.0,35.733,35.7573,35.733,35.7411,4300.0
2007-04-16 14:30:00,44.2,44.21,44.18,44.21,17200.0,35.733,35.7411,35.7169,35.7411,17200.0
2007-04-16 14:40:00,44.19,44.21,44.19,44.2,5300.0,35.7249,35.7411,35.7249,35.733,5300.0
2007-04-16 14:50:00,44.21,44.24,44.2,44.23,9800.0,35.7411,35.7654,35.733,35.7573,9800.0
2007-04-16 15:00:00,44.24,44.27,44.2,44.21,15200.0,35.7654,35.7896,35.733,35.7411,15200.0
2007-04-16 15:10:00,44.21,44.24,44.2,44.22,13900.0,35.7411,35.7654,35.733,35.7492,13900.0
2007-04-16 15:20:00,44.22,44.32,44.21,44.29,16300.0,35.7492,35.83,35.7411,35.8058,16300.0
2007-04-16 15:30:00,44.29,44.3,44.27,44.28,9900.0,35.8058,35.8139,35.7896,35.7977,9900.0
2007-04-16 15:40:00,44.28,44.3,44.28,44.29,11000.0,35.7977,35.8139,35.7977,35.8058,11000.0
2007-04-16 15:50:00,44.29,44.41,44.28,44.4,107900.0,35.8058,35.9028,35.7977,35.8947,107900.0
2007-04-17 09:30:00,44.38,44.49,44.27,44.49,12300.0,35.8785,35.9675,35.7896,35.9675,12300.0
2007-04-17 09:40:00,44.48,44.48,44.3,44.31,24600.0,35.9594,35.9594,35.8139,35.822,24600.0
2007-04-17 09:50:00,44.3,44.35,44.3,44.35,12000.0,35.8139,35.8543,35.8139,35.8543,12000.0
2007-04-17 10:00:00,44.35,44.38,44.3,44.33,10000.0,35.8543,35.8785,35.8139,35.8381,10000.0
2007-04-17 10:10:00,44.35,44.48,44.31,44.46,12300.0,35.8543,35.9594,35.822,35.9432,12300.0
2007-04-17 10:20:00,44.44,44.47,44.39,44.39,4500.0,35.9271,35.9513,35.8866,35.8866,4500.0
2007-04-17 10:30:00,44.38,44.5,44.37,44.47,8600.0,35.8785,35.9756,35.8705,35.9513,8600.0
2007-04-17 10:40:00,44.47,44.54,44.46,44.54,12400.0,35.9513,36.0079,35.9432,36.0079,12400.0
2007-04-17 10:50:00,44.55,44.59,44.55,44.55,7200.0,36.016,36.0483,36.016,36.016,7200.0
2007-04-17 11:00:00,44.53,44.57,44.42,44.43,16100.0,35.9998,36.0322,35.9109,35.919,16100.0
2007-04-17 11:10:00,44.43,44.5,44.35,44.49,17300.0,35.919,35.9756,35.8543,35.9675,17300.0
2007-04-17 11:20:00,44.49,44.49,44.4,44.4,14000.0,35.9675,35.9675,35.8947,35.8947,14000.0
2007-04-17 11:30:00,44.4,44.4,44.35,44.35,8800.0,35.8947,35.8947,35.8543,35.8543,8800.0
2007-04-17 11:40:00,44.35,44.46,44.32,44.39,20200.0,35.8543,35.9432,35.83,35.8866,20200.0
2007-04-17 11:50:00,44.39,44.46,44.38,44.44,5300.0,35.8866,35.9432,35.8785,35.9271,5300.0
2007-04-17 12:00:00,44.44,44.47,44.44,44.44,8200.0,35.9271,35.9513,35.9271,35.9271,8200.0
2007-04-17 12:10:00,44.45,44.45,44.38,44.4,7200.0,35.9351,35.9351,35.8785,35.8947,7200.0
2007-04-17 12:20:00,44.42,44.49,44.42,44.46,6700.0,35.9109,35.9675,35.9109,35.9432,6700.0
2007-04-17 12:30:00,44.47,44.47,44.45,44.46,5900.0,35.9513,35.9513,35.9351,35.9432,5900.0
2007-04-17 12:40:00,44.47,44.47,44.38,44.38,5800.0,35.9513,35.9513,35.8785,35.8785,5800.0
2007-04-17 12:50:00,44.36,44.43,44.35,44.43,8000.0,35.8624,35.919,35.8543,35.919,8000.0
2007-04-17 13:00:00,44.43,44.5,44.43,44.5,11200.0,35.919,35.9756,35.919,35.9756,11200.0
2007-04-17 13:10:00,44.49,44.49,44.39,44.45,8200.0,35.9675,35.9675,35.8866,35.9351,8200.0
2007-04-17 13:20:00,44.43,44.45,44.43,44.43,5300.0,35.919,35.9351,35.919,35.919,5300.0
2007-04-17 13:30:00,44.43,44.43,44.4,44.42,4800.0,35.919,35.919,35.8947,35.9109,4800.0
2007-04-17 13:40:00,44.42,44.42,44.37,44.37,9300.0,35.9109,35.9109,35.8705,35.8705,9300.0
2007-04-17 13:50:00,44.38,44.38,44.36,44.37,5300.0,35.8785,35.8785,35.8624,35.8705,5300.0
2007-04-17 14:00:00,44.37,44.41,44.35,44.36,19100.0,35.8705,35.9028,35.8543,35.8624,19100.0
2007-04-17 14:10:00,44.36,44.4,44.35,44.38,10200.0,35.8624,35.8947,35.8543,35.8785,10200.0
2007-04-17 14:20:00,44.39,44.44,44.31,44.32,16700.0,35.8866,35.9271,35.822,35.83,16700.0
2007-04-17 14:30:00,44.31,44.32,44.24,44.24,12100.0,35.822,35.83,35.7654,35.7654,12100.0
2007-04-17 14:40:00,44.25,44.29,44.24,44.29,16500.0,35.7735,35.8058,35.7654,35.8058,16500.0
2007-04-17 14:50:00,44.29,44.3,44.23,44.23,17800.0,35.8058,35.8139,35.7573,35.7573,17800.0
2007-04-17 15:00:00,44.24,44.24,44.19,44.19,19100.0,35.7654,35.7654,35.7249,35.7249,19100.0
2007-04-17 15:10:00,44.19,44.2,44.12,44.17,37200.0,35.7249,35.733,35.6684,35.7088,37200.0
2007-04-17 15:20:00,44.17,44.22,44.17,44.21,10900.0,35.7088,35.7492,35.7088,35.7411,10900.0
2007-04-17 15:30:00,44.21,44.24,44.2,44.21,15800.0,35.7411,35.7654,35.733,35.7411,15800.0
2007-04-17 15:40:00,44.21,44.21,44.15,44.16,26800.0,35.7411,35.7411,35.6926,35.7007,26800.0
2007-04-17 15:50:00,44.16,44.21,44.15,44.2,35600.0,35.7007,35.7411,35.6926,35.733,35600.0
2007-04-18 09:30:00,44.19,44.19,43.97,44.0,16800.0,35.7249,35.7249,35.5471,35.5713,16800.0
2007-04-18 09:40:00,44.0,44.0,43.9,43.9,24700.0,35.5713,35.5713,35.4905,35.4905,24700.0
2007-04-18 09:50:00,43.91,43.94,43.9,43.92,8300.0,35.4986,35.5228,35.4905,35.5067,8300.0
2007-04-18 10:00:00,43.93,43.93,43.88,43.89,32400.0,35.5147,35.5147,35.4743,35.4824,32400.0
2007-04-18 10:10:00,43.89,43.94,43.88,43.91,27700.0,35.4824,35.5228,35.4743,35.4986,27700.0
2007-04-18 10:20:00,43.92,43.97,43.92,43.94,17500.0,35.5067,35.5471,35.5067,35.5228,17500.0
2007-04-18 10:30:00,43.94,43.95,43.85,43.91,14900.0,35.5228,35.5309,35.4501,35.4986,14900.0
2007-04-18 10:40:00,43.92,43.96,43.88,43.88,10600.0,35.5067,35.539,35.4743,35.4743,10600.0
2007-04-18 10:50:00,43.88,43.9,43.84,43.9,25600.0,35.4743,35.4905,35.442,35.4905,25600.0
2007-04-18 11:00:00,43.9,44.04,43.9,44.01,8900.0,35.4905,35.6037,35.4905,35.5794,8900.0
2007-04-18 11:10:00,44.0,44.02,43.99,44.02,5900.0,35.5713,35.5875,35.5633,35.5875,5900.0
2007-04-18 11:20:00,44.01,44.02,43.98,44.0,13300.0,35.5794,35.5875,35.5552,35.5713,13300.0
2007-04-18 11:30:00,44.0,44.02,43.98,44.01,11100.0,35.5713,35.5875,35.5552,35.5794,11100.0
2007-04-18 11:40:00,44.01,44.02,43.98,44.01,8500.0,35.5794,35.5875,35.5552,35.5794,8500.0
2007-04-18 11:50:00,44.02,44.03,44.0,44.03,6600.0,35.5875,35.5956,35.5713,35.5956,6600.0
2007-04-18 12:00:00,44.03,44.05,44.01,44.01,7400.0,35.5956,35.6118,35.5794,35.5794,7400.0
2007-04-18 12:10:00,44.01,44.05,44.01,44.03,13200.0,35.5794,35.6118,35.5794,35.5956,13200.0
2007-04-18 12:20:00,44.02,44.03,43.99,44.0,7500.0,35.5875,35.5956,35.5633,35.5713,7500.0
2007-04-18 12:30:00,43.99,44.04,43.98,44.02,17200.0,35.5633,35.6037,35.5552,35.5875,17200.0
2007-04-18 12:40:00,44.03,44.04,44.0,44.02,7400.0,35.5956,35.6037,35.5713,35.5875,7400.0
2007-04-18 12:50:00,44.02,44.08,44.01,44.05,9200.0,35.5875,35.636,35.5794,35.6118,9200.0
2007-04-18 13:00:00,44.05,44.06,44.01,44.01,17300.0,35.6118,35.6198,35.5794,35.5794,17300.0
2007-04-18 13:10:00,44.01,44.06,44.0,44.05,15000.0,35.5794,35.6198,35.5713,35.6118,15000.0
2007-04-18 13:20:00,44.05,44.06,44.03,44.03,3300.0,35.6118,35.6198,35.5956,35.5956,3300.0
2007-04-18 13:30:00,44.03,44.05,43.99,44.04,17000.0,35.5956,35.6118,35.5633,35.6037,17000.0
2007-04-18 13:40:00,44.05,44.1,44.02,44.06,12100.0,35.6118,35.6522,35.5875,35.6198,12100.0
2007-04-18 13:50:00,44.06,44.06,44.01,44.01,10200.0,35.6198,35.6198,35.5794,35.5794,10200.0
2007-04-18 14:00:00,44.02,44.1,44.02,44.07,15200.0,35.5875,35.6522,35.5875,35.6279,15200.0
2007-04-18 14:10:00,44.06,44.11,44.06,44.09,17200.0,35.6198,35.6603,35.6198,35.6441,17200.0
2007-04-18 14:20:00,44.1,44.19,44.1,44.18,16200.0,35.6522,35.7249,35.6522,35.7169,16200.0
2007-04-18 14:30:00,44.19,44.19,44.16,44.19,19600.0,35.7249,35.7249,35.7007,35.7249,19600.0
2007-04-18 14:40:00,44.2,44.23,44.18,44.18,10000.0,35.733,35.7573,35.7169,35.7169,10000.0
2007-04-18 14:50:00,44.17,44.21,44.13,44.19,21900.0,35.7088,35.7411,35.6764,35.7249,21900.0
2007-04-18 15:00:00,44.19,44.19,44.06,44.1,24500.0,35.7249,35.7249,35.6198,35.6522,24500.0
2007-04-18 15:10:00,44.09,44.11,44.08,44.1,12500.0,35.6441,35.6603,35.636,35.6522,12500.0
2007-04-18 15:20:00,44.1,44.13,44.06,44.12,34300.0,35.6522,35.6764,35.6198,35.6684,34300.0
2007-04-18 15:30:00,44.12,44.12,44.09,44.1,22000.0,35.6684,35.6684,35.6441,35.6522,22000.0
2007-04-18 15:40:00,44.1,44.1,44.04,44.06,32800.0,35.6522,35.6522,35.6037,35.6198,32800.0
2007-04-18 15:50:00,44.06,44.07,43.95,43.96,43100.0,35.6198,35.6279,35.5309,35.539,43100.0
2007-04-19 09:30:00,44.79,44.79,43.57,43.68,38800.0,36.21,36.21,35.2237,35.3126,38800.0
2007-04-19 09:40:00,43.69,43.88,43.64,43.86,24200.0,35.3207,35.4743,35.2803,35.4582,24200.0
2007-04-19 09:50:00,43.88,43.95,43.82,43.92,31000.0,35.4743,35.5309,35.4258,35.5067,31000.0
2007-04-19 10:00:00,43.91,44.08,43.91,44.02,32900.0,35.4986,35.636,35.4986,35.5875,32900.0
2007-04-19 10:10:00,44.03,44.04,43.93,43.99,10600.0,35.5956,35.6037,35.5147,35.5633,10600.0
2007-04-19 10:20:00,44.01,44.09,44.01,44.06,10000.0,35.5794,35.6441,35.5794,35.6198,10000.0
2007-04-19 10:30:00,44.03,44.03,43.94,43.98,6900.0,35.5956,35.5956,35.5228,35.5552,6900.0
2007-04-19 10:40:00,43.98,43.98,43.9,43.91,5400.0,35.5552,35.5552,35.4905,35.4986,5400.0
2007-04-19 10:50:00,43.91,44.04,43.9,44.03,11100.0,35.4986,35.6037,35.4905,35.5956,11100.0
2007-04-19 11:00:00,44.02,44.04,43.95,43.99,18500.0,35.5875,35.6037,35.5309,35.5633,18500.0
2007-04-19 11:10:00,43.99,44.15,43.99,44.12,12900.0,35.5633,35.6926,35.5633,35.6684,12900.0
2007-04-19 11:20:00,44.11,44.11,43.94,43.95,7600.0,35.6603,35.6603,35.5228,35.5309,7600.0
2007-04-19 11:30:00,43.94,44.0,43.94,44.0,2800.0,35.5228,35.5713,35.5228,35.5713,2800.0
2007-04-19 11:40:00,44.0,44.05,43.99,44.0,5300.0,35.5713,35.6118,35.5633,35.5713,5300.0
2007-04-19 11:50:00,44.02,44.05,44.0,44.0,7300.0,35.5875,35.6118,35.5713,35.5713,7300.0
2007-04-19 12:00:00,43.99,44.0,43.96,44.0,6500.0,35.5633,35.5713,35.539,35.5713,6500.0
2007-04-19 12:10:00,43.98,44.1,43.98,44.08,10900.0,35.5552,35.6522,35.5552,35.636,10900.0
2007-04-19 12:20:00,44.08,44.09,44.02,44.03,4800.0,35.636,35.6441,35.5875,35.5956,4800.0
2007-04-19 12:30:00,44.02,44.02,43.97,43.97,5000.0,35.5875,35.5875,35.5471,35.5471,5000.0
2007-04-19 12:40:00,43.96,44.05,43.96,44.02,8500.0,35.539,35.6118,35.539,35.5875,8500.0
2007-04-19 12:50:00,44.02,44.05,43.98,43.98,4800.0,35.5875,35.6118,35.5552,35.5552,4800.0
2007-04-19 13:00:00,43.99,44.02,43.99,44.02,6700.0,35.5633,35.5875,35.5633,35.5875,6700.0
2007-04-19 13:10:00,44.02,44.04,44.01,44.02,4200.0,35.5875,35.6037,35.5794,35.5875,4200.0
2007-04-19 13:20:00,44.01,44.01,43.98,44.0,4400.0,35.5794,35.5794,35.5552,35.5713,4400.0
2007-04-19 13:30:00,44.0,44.0,43.96,43.96,5700.0,35.5713,35.5713,35.539,35.539,5700.0
2007-04-19 13:40:00,43.97,43.99,43.93,43.95,9800.0,35.5471,35.5633,35.5147,35.5309,9800.0
2007-04-19 13:50:00,43.96,44.0,43.94,43.99,7500.0,35.539,35.5713,35.5228,35.5633,7500.0
2007-04-19 14:00:00,43.98,43.98,43.96,43.98,3800.0,35.5552,35.5552,35.539,35.5552,3800.0
2007-04-19 14:10:00,43.97,43.98,43.9,43.91,9500.0,35.5471,35.5552,35.4905,35.4986,9500.0
2007-04-19 14:20:00,43.91,43.92,43.9,43.91,20900.0,35.4986,35.5067,35.4905,35.4986,20900.0
2007-04-19 14:30:00,43.92,44.0,43.91,43.99,20200.0,35.5067,35.5713,35.4986,35.5633,20200.0
2007-04-19 14:40:00,43.98,44.0,43.96,43.98,12000.0,35.5552,35.5713,35.539,35.5552,12000.0
2007-04-19 14:50:00,43.98,43.99,43.92,43.92,16100.0,35.5552,35.5633,35.5067,35.5067,16100.0
2007-04-19 15:00:00,43.91,43.99,43.9,43.99,21600.0,35.4986,35.5633,35.4905,35.5633,21600.0
2007-04-19 15:10:00,43.98,43.98,43.95,43.95,10400.0,35.5552,35.5552,35.5309,35.5309,10400.0
2007-04-19 15:20:00,43.96,44.03,43.96,44.01,28300.0,35.539,35.5956,35.539,35.5794,28300.0
2007-04-19 15:30:00,44.02,44.04,43.9,43.92,34400.0,35.5875,35.6037,35.4905,35.5067,34400.0
2007-04-19 15:40:00,43.93,44.01,43.93,44.01,45300.0,35.5147,35.5794,35.5147,35.5794,45300.0
2007-04-19 15:50:00,44.01,44.02,43.94,43.96,31400.0,35.5794,35.5875,35.5228,35.539,31400.0
2007-04-20 09:30:00,44.41,44.46,44.33,44.34,174300.0,35.9028,35.9432,35.8381,35.8462,174300.0
2007-04-20 09:40:00,44.33,44.4,44.26,44.38,11200.0,35.8381,35.8947,35.7815,35.8785,11200.0
2007-04-20 09:50:00,44.37,44.39,44.22,44.35,16100.0,35.8705,35.8866,35.7492,35.8543,16100.0
2007-04-20 10:00:00,44.35,44.45,44.32,44.4,20700.0,35.8543,35.9351,35.83,35.8947,20700.0
2007-04-20 10:10:00,44.4,44.47,44.39,44.46,22000.0,35.8947,35.9513,35.8866,35.9432,22000.0
2007-04-20 10:20:00,44.47,44.48,44.44,44.47,18800.0,35.9513,35.9594,35.9271,35.9513,18800.0
2007-04-20 10:30:00,44.44,44.44,44.39,44.39,8600.0,35.9271,35.9271,35.8866,35.8866,8600.0
2007-04-20 10:40:00,44.41,44.44,44.38,44.41,8300.0,35.9028,35.9271,35.8785,35.9028,8300.0
2007-04-20 10:50:00,44.42,44.46,44.3,44.3,21300.0,35.9109,35.9432,35.8139,35.8139,21300.0
2007-04-20 11:00:00,44.3,44.3,44.25,44.25,15600.0,35.8139,35.8139,35.7735,35.7735,15600.0
2007-04-20 11:10:00,44.25,44.27,44.24,44.25,11500.0,35.7735,35.7896,35.7654,35.7735,11500.0
2007-04-20 11:20:00,44.26,44.38,44.26,44.38,16300.0,35.7815,35.8785,35.7815,35.8785,16300.0
2007-04-20 11:30:00,44.38,44.39,44.27,44.27,10100.0,35.8785,35.8866,35.7896,35.7896,10100.0
2007-04-20 11:40:00,44.28,44.34,44.28,44.32,8800.0,35.7977,35.8462,35.7977,35.83,8800.0
2007-04-20 11:50:00,44.32,44.32,44.27,44.27,5400.0,35.83,35.83,35.7896,35.7896,5400.0
2007-04-20 12:00:00,44.26,44.26,44.21,44.23,7900.0,35.7815,35.7815,35.7411,35.7573,7900.0
2007-04-20 12:10:00,44.23,44.3,44.22,44.27,8400.0,35.7573,35.8139,35.7492,35.7896,8400.0
2007-04-20 12:20:00,44.26,44.27,44.22,44.23,6500.0,35.7815,35.7896,35.7492,35.7573,6500.0
2007-04-20 12:30:00,44.25,44.25,44.14,44.15,5500.0,35.7735,35.7735,35.6845,35.6926,5500.0
2007-04-20 12:40:00,44.15,44.32,44.14,44.32,27900.0,35.6926,35.83,35.6845,35.83,27900.0
2007-04-20 12:50:00,44.31,44.39,44.31,44.38,10500.0,35.822,35.8866,35.822,35.8785,10500.0
2007-04-20 13:00:00,44.35,44.38,44.34,44.34,3800.0,35.8543,35.8785,35.8462,35.8462,3800.0
2007-04-20 13:10:00,44.36,44.43,44.36,44.43,11000.0,35.8624,35.919,35.8624,35.919,11000.0
2007-04-20 13:20:00,44.43,44.43,44.4,44.41,2900.0,35.919,35.919,35.8947,35.9028,2900.0
2007-04-20 13:30:00,44.43,44.43,44.4,44.41,4800.0,35.919,35.919,35.8947,35.9028,4800.0
2007-04-20 13:40:00,44.41,44.41,44.39,44.41,2500.0,35.9028,35.9028,35.8866,35.9028,2500.0
2007-04-20 13:50:00,44.4,44.4,44.36,44.36,5300.0,35.8947,35.8947,35.8624,35.8624,5300.0
2007-04-20 14:00:00,44.36,44.46,44.34,44.45,22700.0,35.8624,35.9432,35.8462,35.9351,22700.0
2007-04-20 14:10:00,44.46,44.58,44.45,44.57,92300.0,35.9432,36.0402,35.9351,36.0322,92300.0
2007-04-20 14:20:00,44.56,44.61,44.56,44.61,22300.0,36.0241,36.0645,36.0241,36.0645,22300.0
2007-04-20 14:30:00,44.6,44.71,44.6,44.63,46100.0,36.0564,36.1453,36.0564,36.0807,46100.0
2007-04-20 14:40:00,44.64,44.65,44.6,44.6,8800.0,36.0887,36.0968,36.0564,36.0564,8800.0
2007-04-20 14:50:00,44.62,44.63,44.58,44.63,21900.0,36.0726,36.0807,36.0402,36.0807,21900.0
2007-04-20 15:00:00,44.63,44.68,44.6,44.62,28500.0,36.0807,36.1211,36.0564,36.0726,28500.0
2007-04-20 15:10:00,44.63,44.71,44.61,44.61,27000.0,36.0807,36.1453,36.0645,36.0645,27000.0
2007-04-20 15:20:00,44.6,44.6,44.54,44.55,13300.0,36.0564,36.0564,36.0079,36.016,13300.0
2007-04-20 15:30:00,44.56,44.58,44.53,44.58,17500.0,36.0241,36.0402,35.9998,36.0402,17500.0
2007-04-20 15:40:00,44.58,44.58,44.53,44.54,18600.0,36.0402,36.0402,35.9998,36.0079,18600.0
2007-04-20 15:50:00,44.54,44.64,44.53,44.64,39200.0,36.0079,36.0887,35.9998,36.0887,39200.0
2007-04-23 09:30:00,44.6,44.77,44.53,44.6,18900.0,36.0564,36.1938,35.9998,36.0564,18900.0
2007-04-23 09:40:00,44.59,44.65,44.5,44.65,17700.0,36.0483,36.0968,35.9756,36.0968,17700.0
2007-04-23 09:50:00,44.68,44.76,44.48,44.51,17000.0,36.1211,36.1858,35.9594,35.9836,17000.0
2007-04-23 10:00:00,44.49,44.6,44.48,44.6,9500.0,35.9675,36.0564,35.9594,36.0564,9500.0
2007-04-23 10:10:00,44.59,44.71,44.58,44.7,15700.0,36.0483,36.1453,36.0402,36.1372,15700.0
2007-04-23 10:20:00,44.69,44.7,44.54,44.6,10800.0,36.1292,36.1372,36.0079,36.0564,10800.0
2007-04-23 10:30:00,44.6,44.62,44.59,44.6,8800.0,36.0564,36.0726,36.0483,36.0564,8800.0
2007-04-23 10:40:00,44.6,44.69,44.58,44.69,6700.0,36.0564,36.1292,36.0402,36.1292,6700.0
2007-04-23 10:50:00,44.7,44.7,44.61,44.64,10100.0,36.1372,36.1372,36.0645,36.0887,10100.0
2007-04-23 11:00:00,44.64,44.67,44.58,44.59,7900.0,36.0887,36.113,36.0402,36.0483,7900.0
2007-04-23 11:10:00,44.57,44.7,44.57,44.68,10000.0,36.0322,36.1372,36.0322,36.1211,10000.0
2007-04-23 11:20:00,44.68,44.68,44.62,44.63,9100.0,36.1211,36.1211,36.0726,36.0807,9100.0
2007-04-23 11:30:00,44.62,44.62,44.57,44.6,18300.0,36.0726,36.0726,36.0322,36.0564,18300.0
2007-04-23 11:40:00,44.6,44.61,44.58,44.58,5600.0,36.0564,36.0645,36.0402,36.0402,5600.0
2007-04-23 11:50:00,44.58,44.61,44.57,44.6,11800.0,36.0402,36.0645,36.0322,36.0564,11800.0
2007-04-23 12:00:00,44.61,44.61,44.56,44.56,16800.0,36.0645,36.0645,36.0241,36.0241,16800.0
2007-04-23 12:10:00,44.56,44.58,44.55,44.57,4500.0,36.0241,36.0402,36.016,36.0322,4500.0
2007-04-23 12:20:00,44.56,44.58,44.53,44.54,9500.0,36.0241,36.0402,35.9998,36.0079,9500.0
2007-04-23 12:30:00,44.53,44.55,44.52,44.53,5500.0,35.9998,36.016,35.9917,35.9998,5500.0
2007-04-23 12:40:00,44.53,44.54,44.51,44.51,6600.0,35.9998,36.0079,35.9836,35.9836,6600.0
2007-04-23 12:50:00,44.5,44.54,44.5,44.54,6300.0,35.9756,36.0079,35.9756,36.0079,6300.0
2007-04-23 13:00:00,44.54,44.54,44.5,44.51,6000.0,36.0079,36.0079,35.9756,35.9836,6000.0
2007-04-23 13:10:00,44.52,44.55,44.51,44.55,6400.0,35.9917,36.016,35.9836,36.016,6400.0
2007-04-23 13:20:00,44.56,44.57,44.54,44.55,2800.0,36.0241,36.0322,36.0079,36.016,2800.0
2007-04-23 13:30:00,44.57,44.58,44.53,44.53,4500.0,36.0322,36.0402,35.9998,35.9998,4500.0
2007-04-23 13:40:00,44.52,44.52,44.47,44.47,7000.0,35.9917,35.9917,35.9513,35.9513,7000.0
2007-04-23 13:50:00,44.47,44.48,44.4,44.4,6700.0,35.9513,35.9594,35.8947,35.8947,6700.0
2007-04-23 14:00:00,44.4,44.47,44.37,44.46,11400.0,35.8947,35.9513,35.8705,35.9432,11400.0
2007-04-23 14:10:00,44.47,44.47,44.38,44.41,12500.0,35.9513,35.9513,35.8785,35.9028,12500.0
2007-04-23 14:20:00,44.41,44.47,44.41,44.47,8300.0,35.9028,35.9513,35.9028,35.9513,8300.0
2007-04-23 14:30:00,44.49,44.5,44.47,44.48,4100.0,35.9675,35.9756,35.9513,35.9594,4100.0
2007-04-23 14:40:00,44.47,44.48,44.44,44.48,10900.0,35.9513,35.9594,35.9271,35.9594,10900.0
2007-04-23 14:50:00,44.48,44.49,44.44,44.45,8000.0,35.9594,35.9675,35.9271,35.9351,8000.0
2007-04-23 15:00:00,44.44,44.48,44.42,44.48,10400.0,35.9271,35.9594,35.9109,35.9594,10400.0
2007-04-23 15:10:00,44.48,44.48,44.41,44.43,8100.0,35.9594,35.9594,35.9028,35.919,8100.0
2007-04-23 15:20:00,44.43,44.59,44.43,44.59,10500.0,35.919,36.0483,35.919,36.0483,10500.0
2007-04-23 15:30:00,44.59,44.6,44.54,44.57,20000.0,36.0483,36.0564,36.0079,36.0322,20000.0
2007-04-23 15:40:00,44.57,44.58,44.54,44.54,16100.0,36.0322,36.0402,36.0079,36.0079,16100.0
2007-04-23 15:50:00,44.54,44.56,44.51,44.53,30400.0,36.0079,36.0241,35.9836,35.9998,30400.0
2007-04-24 09:30:00,44.42,44.73,44.16,44.31,15000.0,35.9109,36.1615,35.7007,35.822,15000.0
2007-04-24 09:40:00,44.3,44.31,44.13,44.28,16200.0,35.8139,35.822,35.6764,35.7977,16200.0
2007-04-24 09:50:00,44.26,44.38,44.12,44.21,27100.0,35.7815,35.8785,35.6684,35.7411,27100.0
2007-04-24 10:00:00,44.21,44.21,44.01,44.02,29800.0,35.7411,35.7411,35.5794,35.5875,29800.0
2007-04-24 10:10:00,44.03,44.07,44.02,44.04,13400.0,35.5956,35.6279,35.5875,35.6037,13400.0
2007-04-24 10:20:00,44.05,44.08,44.0,44.03,45600.0,35.6118,35.636,35.5713,35.5956,45600.0
2007-04-24 10:30:00,44.03,44.24,44.0,44.21,13800.0,35.5956,35.7654,35.5713,35.7411,13800.0
2007-04-24 10:40:00,44.19,44.19,44.1,44.12,10200.0,35.7249,35.7249,35.6522,35.6684,10200.0
2007-04-24 10:50:00,44.12,44.16,44.01,44.04,13700.0,35.6684,35.7007,35.5794,35.6037,13700.0
2007-04-24 11:00:00,44.07,44.25,44.07,44.15,16600.0,35.6279,35.7735,35.6279,35.6926,16600.0
2007-04-24 11:10:00,44.13,44.2,44.09,44.11,17400.0,35.6764,35.733,35.6441,35.6603,17400.0
2007-04-24 11:20:00,44.12,44.16,44.03,44.16,11200.0,35.6684,35.7007,35.5956,35.7007,11200.0
2007-04-24 11:30:00,44.17,44.2,44.01,44.01,17600.0,35.7088,35.733,35.5794,35.5794,17600.0
2007-04-24 11:40:00,44.02,44.13,44.01,44.08,11800.0,35.5875,35.6764,35.5794,35.636,11800.0
2007-04-24 11:50:00,44.08,44.11,44.01,44.01,15200.0,35.636,35.6603,35.5794,35.5794,15200.0
2007-04-24 12:00:00,44.01,44.04,44.0,44.03,17600.0,35.5794,35.6037,35.5713,35.5956,17600.0
2007-04-24 12:10:00,44.03,44.04,44.0,44.01,18600.0,35.5956,35.6037,35.5713,35.5794,18600.0
2007-04-24 12:20:00,44.0,44.02,43.97,43.99,35500.0,35.5713,35.5875,35.5471,35.5633,35500.0
2007-04-24 12:30:00,44.0,44.0,43.98,43.99,9800.0,35.5713,35.5713,35.5552,35.5633,9800.0
2007-04-24 12:40:00,43.99,44.0,43.98,43.98,5800.0,35.5633,35.5713,35.5552,35.5552,5800.0
2007-04-24 12:50:00,43.98,44.06,43.95,44.06,10200.0,35.5552,35.6198,35.5309,35.6198,10200.0
2007-04-24 13:00:00,44.07,44.11,43.96,43.97,32500.0,35.6279,35.6603,35.539,35.5471,32500.0
2007-04-24 13:10:00,43.97,43.97,43.83,43.86,37000.0,35.5471,35.5471,35.4339,35.4582,37000.0
2007-04-24 13:20:00,43.87,43.94,43.8,43.81,15100.0,35.4662,35.5228,35.4097,35.4177,15100.0
2007-04-24 13:30:00,43.81,43.89,43.8,43.85,22100.0,35.4177,35.4824,35.4097,35.4501,22100.0
2007-04-24 13:40:00,43.85,43.92,43.84,43.92,13700.0,35.4501,35.5067,35.442,35.5067,13700.0
2007-04-24 13:50:00,43.9,43.92,43.83,43.86,10900.0,35.4905,35.5067,35.4339,35.4582,10900.0
2007-04-24 14:00:00,43.86,43.92,43.81,43.81,21000.0,35.4582,35.5067,35.4177,35.4177,21000.0
2007-04-24 14:10:00,43.81,44.02,43.81,43.88,18800.0,35.4177,35.5875,35.4177,35.4743,18800.0
2007-04-24 14:20:00,43.88,43.93,43.87,43.9,12500.0,35.4743,35.5147,35.4662,35.4905,12500.0
2007-04-24 14:30:00,43.9,44.0,43.87,43.98,11900.0,35.4905,35.5713,35.4662,35.5552,11900.0
2007-04-24 14:40:00,43.98,43.98,43.87,43.91,22800.0,35.5552,35.5552,35.4662,35.4986,22800.0
2007-04-24 14:50:00,43.9,44.0,43.9,43.98,22100.0,35.4905,35.5713,35.4905,35.5552,22100.0
2007-04-24 15:00:00,43.98,44.08,43.98,44.06,28700.0,35.5552,35.636,35.5552,35.6198,28700.0
2007-04-24 15:10:00,44.04,44.04,43.92,43.96,21400.0,35.6037,35.6037,35.5067,35.539,21400.0
2007-04-24 15:20:00,43.98,44.02,43.92,43.96,29100.0,35.5552,35.5875,35.5067,35.539,29100.0
2007-04-24 15:30:00,43.95,44.09,43.95,44.0,27800.0,35.5309,35.6441,35.5309,35.5713,27800.0
2007-04-24 15:40:00,44.0,44.01,43.96,44.0,27100.0,35.5713,35.5794,35.539,35.5713,27100.0
2007-04-24 15:50:00,44.0,44.01,43.95,44.01,32700.0,35.5713,35.5794,35.5309,35.5794,32700.0
2007-04-25 09:30:00,44.32,44.65,44.3,44.34,38500.0,35.83,36.0968,35.8139,35.8462,38500.0
2007-04-25 09:40:00,44.35,44.54,44.32,44.36,22400.0,35.8543,36.0079,35.83,35.8624,22400.0
2007-04-25 09:50:00,44.33,44.37,44.22,44.27,27200.0,35.8381,35.8705,35.7492,35.7896,27200.0
2007-04-25 10:00:00,44.26,44.35,44.17,44.27,25200.0,35.7815,35.8543,35.7088,35.7896,25200.0
2007-04-25 10:10:00,44.27,44.31,44.26,44.3,15000.0,35.7896,35.822,35.7815,35.8139,15000.0
2007-04-25 10:20:00,44.3,44.43,44.27,44.41,37200.0,35.8139,35.919,35.7896,35.9028,37200.0
2007-04-25 10:30:00,44.41,44.42,44.36,44.36,16000.0,35.9028,35.9109,35.8624,35.8624,16000.0
2007-04-25 10:40:00,44.36,44.42,44.34,44.4,11100.0,35.8624,35.9109,35.8462,35.8947,11100.0
2007-04-25 10:50:00,44.41,44.43,44.39,44.4,16500.0,35.9028,35.919,35.8866,35.8947,16500.0
2007-04-25 11:00:00,44.4,44.54,44.4,44.49,16800.0,35.8947,36.0079,35.8947,35.9675,16800.0
2007-04-25 11:10:00,44.47,44.48,44.27,44.29,15200.0,35.9513,35.9594,35.7896,35.8058,15200.0
2007-04-25 11:20:00,44.27,44.38,44.27,44.36,10400.0,35.7896,35.8785,35.7896,35.8624,10400.0
2007-04-25 11:30:00,44.37,44.37,44.27,44.27,4600.0,35.8705,35.8705,35.7896,35.7896,4600.0
2007-04-25 11:40:00,44.27,44.29,44.25,44.26,11300.0,35.7896,35.8058,35.7735,35.7815,11300.0
2007-04-25 11:50:00,44.26,44.49,44.26,44.47,21700.0,35.7815,35.9675,35.7815,35.9513,21700.0
2007-04-25 12:00:00,44.46,44.48,44.28,44.28,8900.0,35.9432,35.9594,35.7977,35.7977,8900.0
2007-04-25 12:10:00,44.27,44.29,44.25,44.27,7900.0,35.7896,35.8058,35.7735,35.7896,7900.0
2007-04-25 12:20:00,44.27,44.28,44.22,44.24,14600.0,35.7896,35.7977,35.7492,35.7654,14600.0
2007-04-25 12:30:00,44.24,44.25,44.21,44.23,11100.0,35.7654,35.7735,35.7411,35.7573,11100.0
2007-04-25 12:40:00,44.24,44.25,44.24,44.25,6000.0,35.7654,35.7735,35.7654,35.7735,6000.0
2007-04-25 12:50:00,44.25,44.26,44.24,44.25,6500.0,35.7735,35.7815,35.7654,35.7735,6500.0
2007-04-25 13:00:00,44.25,44.26,44.25,44.25,2900.0,35.7735,35.7815,35.7735,35.7735,2900.0
2007-04-25 13:10:00,44.26,44.32,44.25,44.3,10900.0,35.7815,35.83,35.7735,35.8139,10900.0
2007-04-25 13:20:00,44.3,44.3,44.26,44.26,10600.0,35.8139,35.8139,35.7815,35.7815,10600.0
2007-04-25 13:30:00,44.26,44.28,44.22,44.22,13000.0,35.7815,35.7977,35.7492,35.7492,13000.0
2007-04-25 13:40:00,44.23,44.23,44.17,44.21,26800.0,35.7573,35.7573,35.7088,35.7411,26800.0
2007-04-25 13:50:00,44.21,44.22,44.17,44.2,11500.0,35.7411,35.7492,35.7088,35.733,11500.0
2007-04-25 14:00:00,44.18,44.19,44.11,44.14,31800.0,35.7169,35.7249,35.6603,35.6845,31800.0
2007-04-25 14:10:00,44.13,44.18,44.1,44.1,18200.0,35.6764,35.7169,35.6522,35.6522,18200.0
2007-04-25 14:20:00,44.1,44.11,44.04,44.04,46000.0,35.6522,35.6603,35.6037,35.6037,46000.0
2007-04-25 14:30:00,44.04,44.12,44.04,44.11,27100.0,35.6037,35.6684,35.6037,35.6603,27100.0
2007-04-25 14:40:00,44.1,44.11,44.05,44.07,30100.0,35.6522,35.6603,35.6118,35.6279,30100.0
2007-04-25 14:50:00,44.07,44.12,44.02,44.09,36000.0,35.6279,35.6684,35.5875,35.6441,36000.0
2007-04-25 15:00:00,44.1,44.18,44.09,44.12,41900.0,35.6522,35.7169,35.6441,35.6684,41900.0
2007-04-25 15:10:00,44.12,44.12,44.06,44.06,29300.0,35.6684,35.6684,35.6198,35.6198,29300.0
2007-04-25 15:20:00,44.07,44.15,44.04,44.09,40300.0,35.6279,35.6926,35.6037,35.6441,40300.0
2007-04-25 15:30:00,44.08,44.2,44.07,44.15,63800.0,35.636,35.733,35.6279,35.6926,63800.0
2007-04-25 15:40:00,44.16,44.26,44.15,44.16,46200.0,35.7007,35.7815,35.6926,35.7007,46200.0
2007-04-25 15:50:00,44.16,44.22,44.13,44.16,85400.0,35.7007,35.7492,35.6764,35.7007,85400.0
2007-04-26 09:30:00,44.2,44.33,43.83,44.08,50400.0,35.733,35.8381,35.4339,35.636,50400.0
2007-04-26 09:40:00,44.07,44.13,43.87,43.95,24100.0,35.6279,35.6764,35.4662,35.5309,24100.0
2007-04-26 09:50:00,43.95,44.04,43.87,43.87,25400.0,35.5309,35.6037,35.4662,35.4662,25400.0
2007-04-26 10:00:00,43.88,44.05,43.86,44.04,19400.0,35.4743,35.6118,35.4582,35.6037,19400.0
2007-04-26 10:10:00,44.05,44.05,43.96,43.99,20800.0,35.6118,35.6118,35.539,35.5633,20800.0
2007-04-26 10:20:00,43.98,44.02,43.9,43.99,18100.0,35.5552,35.5875,35.4905,35.5633,18100.0
2007-04-26 10:30:00,43.99,44.04,43.98,43.99,34900.0,35.5633,35.6037,35.5552,35.5633,34900.0
2007-04-26 10:40:00,43.99,44.03,43.96,44.02,17800.0,35.5633,35.5956,35.539,35.5875,17800.0
2007-04-26 10:50:00,44.01,44.02,43.99,44.0,11100.0,35.5794,35.5875,35.5633,35.5713,11100.0
2007-04-26 11:00:00,44.0,44.02,43.95,43.99,17700.0,35.5713,35.5875,35.5309,35.5633,17700.0
2007-04-26 11:10:00,44.0,44.01,43.99,44.01,19600.0,35.5713,35.5794,35.5633,35.5794,19600.0
2007-04-26 11:20:00,44.01,44.01,43.98,43.99,15800.0,35.5794,35.5794,35.5552,35.5633,15800.0
2007-04-26 11:30:00,43.98,44.03,43.98,44.02,10000.0,35.5552,35.5956,35.5552,35.5875,10000.0
2007-04-26 11:40:00,44.03,44.06,44.02,44.03,16400.0,35.5956,35.6198,35.5875,35.5956,16400.0
2007-04-26 11:50:00,44.03,44.04,43.94,43.96,22000.0,35.5956,35.6037,35.5228,35.539,22000.0
2007-04-26 12:00:00,43.96,44.02,43.96,44.0,19100.0,35.539,35.5875,35.539,35.5713,19100.0
2007-04-26 12:10:00,44.0,44.05,43.95,44.03,20100.0,35.5713,35.6118,35.5309,35.5956,20100.0
2007-04-26 12:20:00,44.03,44.06,44.03,44.06,12000.0,35.5956,35.6198,35.5956,35.6198,12000.0
2007-04-26 12:30:00,44.06,44.08,44.05,44.07,15800.0,35.6198,35.636,35.6118,35.6279,15800.0
2007-04-26 12:40:00,44.06,44.06,44.0,44.0,14000.0,35.6198,35.6198,35.5713,35.5713,14000.0
2007-04-26 12:50:00,44.0,44.06,44.0,44.03,20100.0,35.5713,35.6198,35.5713,35.5956,20100.0
2007-04-26 13:00:00,44.03,44.05,44.02,44.03,7900.0,35.5956,35.6118,35.5875,35.5956,7900.0
2007-04-26 13:10:00,44.03,44.1,44.03,44.09,17200.0,35.5956,35.6522,35.5956,35.6441,17200.0
2007-04-26 13:20:00,44.1,44.1,44.04,44.04,18500.0,35.6522,35.6522,35.6037,35.6037,18500.0
2007-04-26 13:30:00,44.05,44.06,44.04,44.04,11300.0,35.6118,35.6198,35.6037,35.6037,11300.0
2007-04-26 13:40:00,44.04,44.07,44.02,44.06,33300.0,35.6037,35.6279,35.5875,35.6198,33300.0
2007-04-26 13:50:00,44.05,44.09,44.04,44.08,12300.0,35.6118,35.6441,35.6037,35.636,12300.0
2007-04-26 14:00:00,44.07,44.1,44.05,44.07,20700.0,35.6279,35.6522,35.6118,35.6279,20700.0
2007-04-26 14:10:00,44.08,44.12,44.04,44.04,25500.0,35.636,35.6684,35.6037,35.6037,25500.0
2007-04-26 14:20:00,44.04,44.1,44.03,44.06,31800.0,35.6037,35.6522,35.5956,35.6198,31800.0
2007-04-26 14:30:00,44.06,44.07,44.03,44.07,22800.0,35.6198,35.6279,35.5956,35.6279,22800.0
2007-04-26 14:40:00,44.07,44.14,44.06,44.14,34700.0,35.6279,35.6845,35.6198,35.6845,34700.0
2007-04-26 14:50:00,44.16,44.16,44.11,44.11,33100.0,35.7007,35.7007,35.6603,35.6603,33100.0
2007-04-26 15:00:00,44.12,44.13,44.08,44.1,33200.0,35.6684,35.6764,35.636,35.6522,33200.0
2007-04-26 15:10:00,44.11,44.15,44.09,44.11,32500.0,35.6603,35.6926,35.6441,35.6603,32500.0
2007-04-26 15:20:00,44.12,44.16,44.11,44.16,18700.0,35.6684,35.7007,35.6603,35.7007,18700.0
2007-04-26 15:30:00,44.17,44.17,44.1,44.11,30900.0,35.7088,35.7088,35.6522,35.6603,30900.0
2007-04-26 15:40:00,44.11,44.19,44.1,44.18,44100.0,35.6603,35.7249,35.6522,35.7169,44100.0
2007-04-26 15:50:00,44.18,44.18,44.09,44.11,58100.0,35.7169,35.7169,35.6441,35.6603,58100.0
2007-04-27 09:30:00,44.11,44.11,43.98,43.98,10700.0,35.6603,35.6603,35.5552,35.5552,10700.0
2007-04-27 09:40:00,43.96,43.99,43.86,43.88,9300.0,35.539,35.5633,35.4582,35.4743,9300.0
2007-04-27 09:50:00,43.82,44.02,43.82,44.0,9500.0,35.4258,35.5875,35.4258,35.5713,9500.0
2007-04-27 10:00:00,43.96,44.07,43.94,44.01,23300.0,35.539,35.6279,35.5228,35.5794,23300.0
2007-04-27 10:10:00,43.99,44.08,43.93,44.05,17500.0,35.5633,35.636,35.5147,35.6118,17500.0
2007-04-27 10:20:00,44.04,44.04,43.78,43.91,25800.0,35.6037,35.6037,35.3935,35.4986,25800.0
2007-04-27 10:30:00,43.91,43.93,43.73,43.84,24200.0,35.4986,35.5147,35.3531,35.442,24200.0
2007-04-27 10:40:00,43.83,43.83,43.58,43.64,34800.0,35.4339,35.4339,35.2318,35.2803,34800.0
2007-04-27 10:50:00,43.64,43.75,43.64,43.74,15400.0,35.2803,35.3692,35.2803,35.3611,15400.0
2007-04-27 11:00:00,43.74,43.84,43.74,43.8,12600.0,35.3611,35.442,35.3611,35.4097,12600.0
2007-04-27 11:10:00,43.8,43.8,43.78,43.8,7100.0,35.4097,35.4097,35.3935,35.4097,7100.0
2007-04-27 11:20:00,43.78,43.81,43.76,43.79,5300.0,35.3935,35.4177,35.3773,35.4016,5300.0
2007-04-27 11:30:00,43.79,43.8,43.77,43.77,8500.0,35.4016,35.4097,35.3854,35.3854,8500.0
2007-04-27 11:40:00,43.78,43.79,43.77,43.79,3400.0,35.3935,35.4016,35.3854,35.4016,3400.0
2007-04-27 11:50:00,43.79,43.86,43.79,43.85,12200.0,35.4016,35.4582,35.4016,35.4501,12200.0
2007-04-27 12:00:00,43.86,43.92,43.83,43.88,14000.0,35.4582,35.5067,35.4339,35.4743,14000.0
2007-04-27 12:10:00,43.88,43.9,43.87,43.87,4700.0,35.4743,35.4905,35.4662,35.4662,4700.0
2007-04-27 12:20:00,43.87,43.87,43.82,43.82,8000.0,35.4662,35.4662,35.4258,35.4258,8000.0
2007-04-27 12:30:00,43.82,43.86,43.82,43.86,8100.0,35.4258,35.4582,35.4258,35.4582,8100.0
2007-04-27 12:40:00,43.86,43.96,43.86,43.93,9600.0,35.4582,35.539,35.4582,35.5147,9600.0
2007-04-27 12:50:00,43.93,43.93,43.91,43.91,3000.0,35.5147,35.5147,35.4986,35.4986,3000.0
2007-04-27 13:00:00,43.92,43.92,43.9,43.9,5900.0,35.5067,35.5067,35.4905,35.4905,5900.0
2007-04-27 13:10:00,43.89,43.89,43.85,43.88,7500.0,35.4824,35.4824,35.4501,35.4743,7500.0
2007-04-27 13:20:00,43.88,43.93,43.88,43.93,6400.0,35.4743,35.5147,35.4743,35.5147,6400.0
2007-04-27 13:30:00,43.93,44.03,43.93,44.0,12600.0,35.5147,35.5956,35.5147,35.5713,12600.0
2007-04-27 13:40:00,44.0,44.05,43.99,44.0,8200.0,35.5713,35.6118,35.5633,35.5713,8200.0
2007-04-27 13:50:00,44.0,44.04,43.98,44.01,7600.0,35.5713,35.6037,35.5552,35.5794,7600.0
2007-04-27 14:00:00,44.02,44.02,43.95,43.96,13500.0,35.5875,35.5875,35.5309,35.539,13500.0
2007-04-27 14:10:00,43.97,43.97,43.95,43.96,9900.0,35.5471,35.5471,35.5309,35.539,9900.0
2007-04-27 14:20:00,43.97,44.05,43.97,44.03,27100.0,35.5471,35.6118,35.5471,35.5956,27100.0
2007-04-27 14:30:00,44.0,44.03,44.0,44.02,12700.0,35.5713,35.5956,35.5713,35.5875,12700.0
2007-04-27 14:40:00,44.03,44.12,44.03,44.09,17800.0,35.5956,35.6684,35.5956,35.6441,17800.0
2007-04-27 14:50:00,44.09,44.09,44.01,44.08,16100.0,35.6441,35.6441,35.5794,35.636,16100.0
2007-04-27 15:00:00,44.08,44.11,44.0,44.02,18400.0,35.636,35.6603,35.5713,35.5875,18400.0
2007-04-27 15:10:00,44.03,44.04,44.0,44.02,16100.0,35.5956,35.6037,35.5713,35.5875,16100.0
2007-04-27 15:20:00,44.01,44.05,44.0,44.04,13700.0,35.5794,35.6118,35.5713,35.6037,13700.0
2007-04-27 15:30:00,44.03,44.05,44.01,44.02,12400.0,35.5956,35.6118,35.5794,35.5875,12400.0
2007-04-27 15:40:00,44.01,44.02,43.92,44.0,35700.0,35.5794,35.5875,35.5067,35.5713,35700.0
2007-04-27 15:50:00,44.01,44.02,43.95,44.01,38500.0,35.5794,35.5875,35.5309,35.5794,38500.0
2007-04-30 09:30:00,43.97,43.99,43.84,43.84,11700.0,35.5471,35.5633,35.442,35.442,11700.0
2007-04-30 09:40:00,43.75,43.79,43.71,43.71,9300.0,35.3692,35.4016,35.3369,35.3369,9300.0
2007-04-30 09:50:00,43.7,43.81,43.69,43.76,12900.0,35.3288,35.4177,35.3207,35.3773,12900.0
2007-04-30 10:00:00,43.79,43.84,43.67,43.69,15600.0,35.4016,35.442,35.3046,35.3207,15600.0
2007-04-30 10:10:00,43.69,43.85,43.65,43.82,18300.0,35.3207,35.4501,35.2884,35.4258,18300.0
2007-04-30 10:20:00,43.8,43.83,43.77,43.79,8400.0,35.4097,35.4339,35.3854,35.4016,8400.0
2007-04-30 10:30:00,43.78,43.8,43.75,43.8,8200.0,35.3935,35.4097,35.3692,35.4097,8200.0
2007-04-30 10:40:00,43.81,43.83,43.68,43.72,22900.0,35.4177,35.4339,35.3126,35.345,22900.0
2007-04-30 10:50:00,43.72,43.82,43.69,43.8,22400.0,35.345,35.4258,35.3207,35.4097,22400.0
2007-04-30 11:00:00,43.78,43.79,43.71,43.78,13200.0,35.3935,35.4016,35.3369,35.3935,13200.0
2007-04-30 11:10:00,43.75,43.81,43.71,43.79,13400.0,35.3692,35.4177,35.3369,35.4016,13400.0
2007-04-30 11:20:00,43.77,43.8,43.73,43.78,12700.0,35.3854,35.4097,35.3531,35.3935,12700.0
2007-04-30 11:30:00,43.78,43.82,43.72,43.72,6600.0,35.3935,35.4258,35.345,35.345,6600.0
2007-04-30 11:40:00,43.7,43.77,43.67,43.7,17700.0,35.3288,35.3854,35.3046,35.3288,17700.0
2007-04-30 11:50:00,43.69,43.73,43.68,43.7,10400.0,35.3207,35.3531,35.3126,35.3288,10400.0
2007-04-30 12:00:00,43.69,43.74,43.69,43.7,5800.0,35.3207,35.3611,35.3207,35.3288,5800.0
2007-04-30 12:10:00,43.7,43.75,43.69,43.72,9000.0,35.3288,35.3692,35.3207,35.345,9000.0
2007-04-30 12:20:00,43.74,43.75,43.68,43.72,9600.0,35.3611,35.3692,35.3126,35.345,9600.0
2007-04-30 12:30:00,43.74,43.81,43.74,43.8,8300.0,35.3611,35.4177,35.3611,35.4097,8300.0
2007-04-30 12:40:00,43.8,43.8,43.71,43.71,8600.0,35.4097,35.4097,35.3369,35.3369,8600.0
2007-04-30 12:50:00,43.71,43.71,43.67,43.69,12100.0,35.3369,35.3369,35.3046,35.3207,12100.0
2007-04-30 13:00:00,43.69,43.72,43.66,43.68,8000.0,35.3207,35.345,35.2965,35.3126,8000.0
2007-04-30 13:10:00,43.69,43.75,43.67,43.72,10500.0,35.3207,35.3692,35.3046,35.345,10500.0
2007-04-30 13:20:00,43.72,43.76,43.67,43.67,8000.0,35.345,35.3773,35.3046,35.3046,8000.0
2007-04-30 13:30:00,43.66,43.75,43.65,43.68,25000.0,35.2965,35.3692,35.2884,35.3126,25000.0
2007-04-30 13:40:00,43.69,43.71,43.66,43.66,18200.0,35.3207,35.3369,35.2965,35.2965,18200.0
2007-04-30 13:50:00,43.69,43.69,43.57,43.62,17400.0,35.3207,35.3207,35.2237,35.2641,17400.0
2007-04-30 14:00:00,43.64,43.65,43.58,43.61,23500.0,35.2803,35.2884,35.2318,35.256,23500.0
2007-04-30 14:10:00,43.6,43.63,43.56,43.57,15200.0,35.248,35.2722,35.2156,35.2237,15200.0
2007-04-30 14:20:00,43.59,43.6,43.54,43.54,13000.0,35.2399,35.248,35.1995,35.1995,13000.0
2007-04-30 14:30:00,43.55,43.55,43.43,43.43,26700.0,35.2075,35.2075,35.1105,35.1105,26700.0
2007-04-30 14:40:00,43.44,43.46,43.38,43.38,24800.0,35.1186,35.1348,35.0701,35.0701,24800.0
2007-04-30 14:50:00,43.37,43.43,43.35,43.37,31200.0,35.062,35.1105,35.0459,35.062,31200.0
2007-04-30 15:00:00,43.39,43.43,43.35,43.35,48200.0,35.0782,35.1105,35.0459,35.0459,48200.0
2007-04-30 15:10:00,43.36,43.4,43.3,43.33,26000.0,35.0539,35.0863,35.0054,35.0297,26000.0
2007-04-30 15:20:00,43.35,43.38,43.28,43.3,19800.0,35.0459,35.0701,34.9893,35.0054,19800.0
2007-04-30 15:30:00,43.28,43.32,43.25,43.25,46100.0,34.9893,35.0216,34.965,34.965,46100.0
2007-04-30 15:40:00,43.25,43.25,43.04,43.09,95400.0,34.965,34.965,34.7952,34.8357,95400.0
2007-04-30 15:50:00,43.09,43.15,42.99,43.01,201000.0,34.8357,34.8842,34.7548,34.771,201000.0
2007-05-01 09:30:00,43.0,43.05,42.83,42.94,42200.0,34.7629,34.8033,34.6255,34.7144,42200.0
2007-05-01 09:40:00,42.92,42.98,42.84,42.87,51300.0,34.6982,34.7467,34.6336,34.6578,51300.0
2007-05-01 09:50:00,42.87,42.87,42.68,42.69,44800.0,34.6578,34.6578,34.5042,34.5123,44800.0
2007-05-01 10:00:00,42.68,42.74,42.5,42.54,92800.0,34.5042,34.5527,34.3587,34.391,92800.0
2007-05-01 10:10:00,42.55,42.73,42.55,42.6,50300.0,34.3991,34.5446,34.3991,34.4395,50300.0
2007-05-01 10:20:00,42.61,42.64,42.46,42.5,46000.0,34.4476,34.4719,34.3263,34.3587,46000.0
2007-05-01 10:30:00,42.5,42.55,42.45,42.54,43900.0,34.3587,34.3991,34.3183,34.391,43900.0
2007-05-01 10:40:00,42.53,42.53,42.4,42.41,41400.0,34.3829,34.3829,34.2778,34.2859,41400.0
2007-05-01 10:50:00,42.41,42.41,42.22,42.34,88800.0,34.2859,34.2859,34.1323,34.2293,88800.0
2007-05-01 11:00:00,42.35,42.35,42.18,42.29,46600.0,34.2374,34.2374,34.1,34.1889,46600.0
2007-05-01 11:10:00,42.28,42.29,42.18,42.27,41300.0,34.1808,34.1889,34.1,34.1727,41300.0
2007-05-01 11:20:00,42.29,42.33,42.18,42.26,41900.0,34.1889,34.2212,34.1,34.1647,41900.0
2007-05-01 11:30:00,42.24,42.48,42.23,42.42,52000.0,34.1485,34.3425,34.1404,34.294,52000.0
2007-05-01 11:40:00,42.43,42.43,42.27,42.29,52800.0,34.3021,34.3021,34.1727,34.1889,52800.0
2007-05-01 11:50:00,42.29,42.33,42.12,42.12,49900.0,34.1889,34.2212,34.0515,34.0515,49900.0
2007-05-01 12:00:00,42.12,42.18,42.06,42.12,50500.0,34.0515,34.1,34.003,34.0515,50500.0
2007-05-01 12:10:00,42.11,42.22,42.11,42.22,33800.0,34.0434,34.1323,34.0434,34.1323,33800.0
2007-05-01 12:20:00,42.22,42.22,42.15,42.16,27200.0,34.1323,34.1323,34.0757,34.0838,27200.0
2007-05-01 12:30:00,42.17,42.22,42.17,42.19,27700.0,34.0919,34.1323,34.0919,34.1081,27700.0
2007-05-01 12:40:00,42.19,42.22,42.16,42.19,23400.0,34.1081,34.1323,34.0838,34.1081,23400.0
2007-05-01 12:50:00,42.19,42.24,42.19,42.24,28100.0,34.1081,34.1485,34.1081,34.1485,28100.0
2007-05-01 13:00:00,42.24,42.24,42.1,42.11,54700.0,34.1485,34.1485,34.0353,34.0434,54700.0
2007-05-01 13:10:00,42.11,42.16,42.03,42.08,39100.0,34.0434,34.0838,33.9787,34.0191,39100.0
2007-05-01 13:20:00,42.1,42.15,42.03,42.13,42000.0,34.0353,34.0757,33.9787,34.0596,42000.0
2007-05-01 13:30:00,42.13,42.19,42.08,42.17,47800.0,34.0596,34.1081,34.0191,34.0919,47800.0
2007-05-01 13:40:00,42.17,42.22,42.11,42.22,42100.0,34.0919,34.1323,34.0434,34.1323,42100.0
2007-05-01 13:50:00,42.22,42.28,42.19,42.19,50600.0,34.1323,34.1808,34.1081,34.1081,50600.0
2007-05-01 14:00:00,42.2,42.27,42.19,42.22,58400.0,34.1161,34.1727,34.1081,34.1323,58400.0
2007-05-01 14:10:00,42.22,42.22,42.12,42.15,46500.0,34.1323,34.1323,34.0515,34.0757,46500.0
2007-05-01 14:20:00,42.15,42.33,42.15,42.26,49700.0,34.0757,34.2212,34.0757,34.1647,49700.0
2007-05-01 14:30:00,42.26,42.32,42.25,42.29,50300.0,34.1647,34.2132,34.1566,34.1889,50300.0
2007-05-01 14:40:00,42.3,42.34,42.24,42.29,59100.0,34.197,34.2293,34.1485,34.1889,59100.0
2007-05-01 14:50:00,42.29,42.34,42.24,42.31,54600.0,34.1889,34.2293,34.1485,34.2051,54600.0
2007-05-01 15:00:00,42.32,42.32,42.25,42.3,55800.0,34.2132,34.2132,34.1566,34.197,55800.0
2007-05-01 15:10:00,42.3,42.3,42.26,42.26,44500.0,34.197,34.197,34.1647,34.1647,44500.0
2007-05-01 15:20:00,42.26,42.31,42.15,42.15,72900.0,34.1647,34.2051,34.0757,34.0757,72900.0
2007-05-01 15:30:00,42.15,42.26,42.15,42.21,64700.0,34.0757,34.1647,34.0757,34.1242,64700.0
2007-05-01 15:40:00,42.21,42.33,42.21,42.31,68800.0,34.1242,34.2212,34.1242,34.2051,68800.0
2007-05-01 15:50:00,42.32,42.38,42.2,42.25,210500.0,34.2132,34.2617,34.1161,34.1566,210500.0
2007-05-02 09:30:00,42.26,42.5,42.26,42.49,31500.0,34.1647,34.3587,34.1647,34.3506,31500.0
2007-05-02 09:40:00,42.48,42.7,42.46,42.7,37300.0,34.3425,34.5204,34.3263,34.5204,37300.0
2007-05-02 09:50:00,42.7,42.7,42.59,42.6,26800.0,34.5204,34.5204,34.4314,34.4395,26800.0
2007-05-02 10:00:00,42.6,42.82,42.6,42.61,44800.0,34.4395,34.6174,34.4395,34.4476,44800.0
2007-05-02 10:10:00,42.6,42.75,42.53,42.75,27700.0,34.4395,34.5608,34.3829,34.5608,27700.0
2007-05-02 10:20:00,42.75,42.82,42.74,42.76,29600.0,34.5608,34.6174,34.5527,34.5689,29600.0
2007-05-02 10:30:00,42.76,42.95,42.75,42.86,51400.0,34.5689,34.7225,34.5608,34.6497,51400.0
2007-05-02 10:40:00,42.85,42.9,42.72,42.72,85500.0,34.6416,34.6821,34.5365,34.5365,85500.0
2007-05-02 10:50:00,42.73,42.73,42.49,42.56,66800.0,34.5446,34.5446,34.3506,34.4072,66800.0
2007-05-02 11:00:00,42.56,42.67,42.53,42.67,25600.0,34.4072,34.4961,34.3829,34.4961,25600.0
2007-05-02 11:10:00,42.68,42.7,42.64,42.68,25100.0,34.5042,34.5204,34.4719,34.5042,25100.0
2007-05-02 11:20:00,42.67,42.7,42.66,42.69,16600.0,34.4961,34.5204,34.488,34.5123,16600.0
2007-05-02 11:30:00,42.7,42.71,42.66,42.71,12100.0,34.5204,34.5285,34.488,34.5285,12100.0
2007-05-02 11:40:00,42.71,42.71,42.61,42.63,20600.0,34.5285,34.5285,34.4476,34.4638,20600.0
2007-05-02 11:50:00,42.63,42.68,42.61,42.61,24100.0,34.4638,34.5042,34.4476,34.4476,24100.0
2007-05-02 12:00:00,42.61,42.65,42.61,42.65,15200.0,34.4476,34.4799,34.4476,34.4799,15200.0
2007-05-02 12:10:00,42.64,42.65,42.54,42.57,39900.0,34.4719,34.4799,34.391,34.4153,39900.0
2007-05-02 12:20:00,42.56,42.61,42.54,42.55,19500.0,34.4072,34.4476,34.391,34.3991,19500.0
2007-05-02 12:30:00,42.54,42.57,42.52,42.53,26500.0,34.391,34.4153,34.3748,34.3829,26500.0
2007-05-02 12:40:00,42.53,42.6,42.53,42.55,17500.0,34.3829,34.4395,34.3829,34.3991,17500.0
2007-05-02 12:50:00,42.56,42.56,42.51,42.51,16900.0,34.4072,34.4072,34.3668,34.3668,16900.0
2007-05-02 13:00:00,42.51,42.62,42.51,42.58,42000.0,34.3668,34.4557,34.3668,34.4234,42000.0
2007-05-02 13:10:00,42.58,42.65,42.56,42.62,77200.0,34.4234,34.4799,34.4072,34.4557,77200.0
2007-05-02 13:20:00,42.62,42.64,42.48,42.49,109900.0,34.4557,34.4719,34.3425,34.3506,109900.0
2007-05-02 13:30:00,42.49,42.6,42.49,42.57,36300.0,34.3506,34.4395,34.3506,34.4153,36300.0
2007-05-02 13:40:00,42.57,42.67,42.53,42.58,66400.0,34.4153,34.4961,34.3829,34.4234,66400.0
2007-05-02 13:50:00,42.59,42.65,42.58,42.62,46400.0,34.4314,34.4799,34.4234,34.4557,46400.0
2007-05-02 14:00:00,42.64,42.78,42.64,42.77,26900.0,34.4719,34.585,34.4719,34.577,26900.0
2007-05-02 14:10:00,42.76,42.77,42.64,42.66,64700.0,34.5689,34.577,34.4719,34.488,64700.0
2007-05-02 14:20:00,42.65,42.79,42.65,42.68,33400.0,34.4799,34.5931,34.4799,34.5042,33400.0
2007-05-02 14:30:00,42.67,42.7,42.67,42.69,26500.0,34.4961,34.5204,34.4961,34.5123,26500.0
2007-05-02 14:40:00,42.69,42.82,42.66,42.77,49300.0,34.5123,34.6174,34.488,34.577,49300.0
2007-05-02 14:50:00,42.77,42.87,42.74,42.83,40200.0,34.577,34.6578,34.5527,34.6255,40200.0
2007-05-02 15:00:00,42.83,42.84,42.74,42.77,64700.0,34.6255,34.6336,34.5527,34.577,64700.0
2007-05-02 15:10:00,42.77,42.82,42.73,42.75,46200.0,34.577,34.6174,34.5446,34.5608,46200.0
2007-05-02 15:20:00,42.74,42.81,42.68,42.79,40500.0,34.5527,34.6093,34.5042,34.5931,40500.0
2007-05-02 15:30:00,42.8,42.8,42.68,42.69,95200.0,34.6012,34.6012,34.5042,34.5123,95200.0
2007-05-02 15:40:00,42.69,42.7,42.61,42.65,192400.0,34.5123,34.5204,34.4476,34.4799,192400.0
2007-05-02 15:50:00,42.65,42.76,42.55,42.64,215100.0,34.4799,34.5689,34.3991,34.4719,215100.0
2007-05-03 09:30:00,42.83,43.07,42.83,42.88,17400.0,34.6255,34.8195,34.6255,34.6659,17400.0
2007-05-03 09:40:00,42.89,42.98,42.85,42.97,19700.0,34.674,34.7467,34.6416,34.7386,19700.0
2007-05-03 09:50:00,42.96,43.05,42.92,43.05,22300.0,34.7306,34.8033,34.6982,34.8033,22300.0
2007-05-03 10:00:00,43.05,43.1,42.9,42.99,31700.0,34.8033,34.8437,34.6821,34.7548,31700.0
2007-05-03 10:10:00,42.98,43.0,42.85,42.95,18600.0,34.7467,34.7629,34.6416,34.7225,18600.0
2007-05-03 10:20:00,42.98,43.02,42.91,42.98,19500.0,34.7467,34.7791,34.6901,34.7467,19500.0
2007-05-03 10:30:00,43.0,43.08,42.94,43.03,32000.0,34.7629,34.8276,34.7144,34.7872,32000.0
2007-05-03 10:40:00,43.02,43.16,43.02,43.05,29200.0,34.7791,34.8923,34.7791,34.8033,29200.0
2007-05-03 10:50:00,43.04,43.12,43.02,43.1,23500.0,34.7952,34.8599,34.7791,34.8437,23500.0
2007-05-03 11:00:00,43.1,43.1,42.95,42.95,66900.0,34.8437,34.8437,34.7225,34.7225,66900.0
2007-05-03 11:10:00,42.95,42.97,42.9,42.95,55600.0,34.7225,34.7386,34.6821,34.7225,55600.0
2007-05-03 11:20:00,42.96,43.03,42.88,43.03,63300.0,34.7306,34.7872,34.6659,34.7872,63300.0
2007-05-03 11:30:00,43.03,43.05,43.0,43.04,32500.0,34.7872,34.8033,34.7629,34.7952,32500.0
2007-05-03 11:40:00,43.03,43.05,43.0,43.04,8000.0,34.7872,34.8033,34.7629,34.7952,8000.0
2007-05-03 11:50:00,43.02,43.12,43.02,43.1,11500.0,34.7791,34.8599,34.7791,34.8437,11500.0
2007-05-03 12:00:00,43.11,43.13,43.0,43.06,10400.0,34.8518,34.868,34.7629,34.8114,10400.0
2007-05-03 12:10:00,43.05,43.14,43.05,43.12,8900.0,34.8033,34.8761,34.8033,34.8599,8900.0
2007-05-03 12:20:00,43.11,43.12,43.05,43.05,9500.0,34.8518,34.8599,34.8033,34.8033,9500.0
2007-05-03 12:30:00,43.05,43.13,43.05,43.12,22900.0,34.8033,34.868,34.8033,34.8599,22900.0
2007-05-03 12:40:00,43.12,43.15,43.11,43.14,6600.0,34.8599,34.8842,34.8518,34.8761,6600.0
2007-05-03 12:50:00,43.14,43.19,43.12,43.17,12200.0,34.8761,34.9165,34.8599,34.9003,12200.0
2007-05-03 13:00:00,43.18,43.21,43.16,43.16,6500.0,34.9084,34.9327,34.8923,34.8923,6500.0
2007-05-03 13:10:00,43.16,43.18,43.16,43.18,7100.0,34.8923,34.9084,34.8923,34.9084,7100.0
2007-05-03 13:20:00,43.18,43.18,43.11,43.15,17700.0,34.9084,34.9084,34.8518,34.8842,17700.0
2007-05-03 13:30:00,43.15,43.17,43.14,43.16,10300.0,34.8842,34.9003,34.8761,34.8923,10300.0
2007-05-03 13:40:00,43.16,43.22,43.14,43.21,17500.0,34.8923,34.9408,34.8761,34.9327,17500.0
2007-05-03 13:50:00,43.21,43.23,43.12,43.13,33900.0,34.9327,34.9488,34.8599,34.868,33900.0
2007-05-03 14:00:00,43.11,43.2,43.08,43.09,19500.0,34.8518,34.9246,34.8276,34.8357,19500.0
2007-05-03 14:10:00,43.1,43.15,43.09,43.13,12300.0,34.8437,34.8842,34.8357,34.868,12300.0
2007-05-03 14:20:00,43.12,43.13,42.99,43.09,69500.0,34.8599,34.868,34.7548,34.8357,69500.0
2007-05-03 14:30:00,43.1,43.16,43.04,43.07,20100.0,34.8437,34.8923,34.7952,34.8195,20100.0
2007-05-03 14:40:00,43.08,43.15,43.08,43.15,13800.0,34.8276,34.8842,34.8276,34.8842,13800.0
2007-05-03 14:50:00,43.15,43.24,43.14,43.21,22300.0,34.8842,34.9569,34.8761,34.9327,22300.0
2007-05-03 15:00:00,43.22,43.24,43.16,43.16,24800.0,34.9408,34.9569,34.8923,34.8923,24800.0
2007-05-03 15:10:00,43.15,43.17,43.12,43.15,14600.0,34.8842,34.9003,34.8599,34.8842,14600.0
2007-05-03 15:20:00,43.15,43.23,43.14,43.21,21100.0,34.8842,34.9488,34.8761,34.9327,21100.0
2007-05-03 15:30:00,43.21,43.22,43.13,43.16,48300.0,34.9327,34.9408,34.868,34.8923,48300.0
2007-05-03 15:40:00,43.17,43.21,43.13,43.17,138300.0,34.9003,34.9327,34.868,34.9003,138300.0
2007-05-03 15:50:00,43.2,43.23,43.13,43.2,104000.0,34.9246,34.9488,34.868,34.9246,104000.0
2007-05-04 09:30:00,43.35,43.35,43.06,43.09,14100.0,35.0459,35.0459,34.8114,34.8357,14100.0
2007-05-04 09:40:00,43.06,43.17,43.04,43.07,9600.0,34.8114,34.9003,34.7952,34.8195,9600.0
2007-05-04 09:50:00,43.08,43.13,43.05,43.09,13600.0,34.8276,34.868,34.8033,34.8357,13600.0
2007-05-04 10:00:00,43.1,43.14,43.04,43.07,16300.0,34.8437,34.8761,34.7952,34.8195,16300.0
2007-05-04 10:10:00,43.08,43.13,43.08,43.08,15000.0,34.8276,34.868,34.8276,34.8276,15000.0
2007-05-04 10:20:00,43.07,43.11,43.05,43.06,10800.0,34.8195,34.8518,34.8033,34.8114,10800.0
2007-05-04 10:30:00,43.06,43.08,43.03,43.06,12200.0,34.8114,34.8276,34.7872,34.8114,12200.0
2007-05-04 10:40:00,43.07,43.11,42.99,43.09,11500.0,34.8195,34.8518,34.7548,34.8357,11500.0
2007-05-04 10:50:00,43.09,43.12,43.05,43.05,14200.0,34.8357,34.8599,34.8033,34.8033,14200.0
2007-05-04 11:00:00,43.04,43.04,43.0,43.01,24700.0,34.7952,34.7952,34.7629,34.771,24700.0
2007-05-04 11:10:00,43.02,43.02,42.98,42.99,32300.0,34.7791,34.7791,34.7467,34.7548,32300.0
2007-05-04 11:20:00,42.99,43.0,42.87,42.88,45100.0,34.7548,34.7629,34.6578,34.6659,45100.0
2007-05-04 11:30:00,42.88,42.88,42.86,42.87,36400.0,34.6659,34.6659,34.6497,34.6578,36400.0
2007-05-04 11:40:00,42.87,42.88,42.83,42.84,36700.0,34.6578,34.6659,34.6255,34.6336,36700.0
2007-05-04 11:50:00,42.85,42.86,42.8,42.82,21300.0,34.6416,34.6497,34.6012,34.6174,21300.0
2007-05-04 12:00:00,42.83,42.83,42.72,42.76,36100.0,34.6255,34.6255,34.5365,34.5689,36100.0
2007-05-04 12:10:00,42.76,42.76,42.58,42.6,59200.0,34.5689,34.5689,34.4234,34.4395,59200.0
2007-05-04 12:20:00,42.61,42.64,42.5,42.56,30900.0,34.4476,34.4719,34.3587,34.4072,30900.0
2007-05-04 12:30:00,42.54,42.59,42.46,42.52,30500.0,34.391,34.4314,34.3263,34.3748,30500.0
2007-05-04 12:40:00,42.53,42.61,42.53,42.61,10400.0,34.3829,34.4476,34.3829,34.4476,10400.0
2007-05-04 12:50:00,42.62,42.67,42.58,42.62,19900.0,34.4557,34.4961,34.4234,34.4557,19900.0
2007-05-04 13:00:00,42.64,42.68,42.6,42.64,14300.0,34.4719,34.5042,34.4395,34.4719,14300.0
2007-05-04 13:10:00,42.63,42.7,42.63,42.69,11400.0,34.4638,34.5204,34.4638,34.5123,11400.0
2007-05-04 13:20:00,42.69,42.7,42.6,42.6,26600.0,34.5123,34.5204,34.4395,34.4395,26600.0
2007-05-04 13:30:00,42.6,42.66,42.59,42.64,15300.0,34.4395,34.488,34.4314,34.4719,15300.0
2007-05-04 13:40:00,42.65,42.68,42.63,42.65,21500.0,34.4799,34.5042,34.4638,34.4799,21500.0
2007-05-04 13:50:00,42.65,42.68,42.6,42.68,22900.0,34.4799,34.5042,34.4395,34.5042,22900.0
2007-05-04 14:00:00,42.68,42.71,42.66,42.69,15200.0,34.5042,34.5285,34.488,34.5123,15200.0
2007-05-04 14:10:00,42.68,42.73,42.67,42.67,22900.0,34.5042,34.5446,34.4961,34.4961,22900.0
2007-05-04 14:20:00,42.67,42.68,42.61,42.63,18200.0,34.4961,34.5042,34.4476,34.4638,18200.0
2007-05-04 14:30:00,42.62,42.63,42.57,42.61,24700.0,34.4557,34.4638,34.4153,34.4476,24700.0
2007-05-04 14:40:00,42.61,42.63,42.56,42.58,23900.0,34.4476,34.4638,34.4072,34.4234,23900.0
2007-05-04 14:50:00,42.58,42.61,42.58,42.59,32500.0,34.4234,34.4476,34.4234,34.4314,32500.0
2007-05-04 15:00:00,42.59,42.61,42.58,42.59,51900.0,34.4314,34.4476,34.4234,34.4314,51900.0
2007-05-04 15:10:00,42.59,42.6,42.58,42.58,27400.0,34.4314,34.4395,34.4234,34.4234,27400.0
2007-05-04 15:20:00,42.58,42.64,42.57,42.64,20300.0,34.4234,34.4719,34.4153,34.4719,20300.0
2007-05-04 15:30:00,42.64,42.69,42.63,42.68,71400.0,34.4719,34.5123,34.4638,34.5042,71400.0
2007-05-04 15:40:00,42.69,42.7,42.58,42.66,221400.0,34.5123,34.5204,34.4234,34.488,221400.0
2007-05-04 15:50:00,42.66,42.77,42.65,42.74,92300.0,34.488,34.577,34.4799,34.5527,92300.0
2007-05-07 09:30:00,42.81,43.23,42.81,43.21,19600.0,34.6093,34.9488,34.6093,34.9327,19600.0
2007-05-07 09:40:00,43.2,43.38,43.14,43.14,39300.0,34.9246,35.0701,34.8761,34.8761,39300.0
2007-05-07 09:50:00,43.14,43.15,43.08,43.09,20800.0,34.8761,34.8842,34.8276,34.8357,20800.0
2007-05-07 10:00:00,43.08,43.14,43.06,43.13,12500.0,34.8276,34.8761,34.8114,34.868,12500.0
2007-05-07 10:10:00,43.13,43.17,43.06,43.15,19000.0,34.868,34.9003,34.8114,34.8842,19000.0
2007-05-07 10:20:00,43.15,43.15,43.05,43.08,20700.0,34.8842,34.8842,34.8033,34.8276,20700.0
2007-05-07 10:30:00,43.08,43.13,43.01,43.02,25200.0,34.8276,34.868,34.771,34.7791,25200.0
2007-05-07 10:40:00,43.03,43.08,43.03,43.07,14300.0,34.7872,34.8276,34.7872,34.8195,14300.0
2007-05-07 10:50:00,43.08,43.09,42.96,43.0,34400.0,34.8276,34.8357,34.7306,34.7629,34400.0
2007-05-07 11:00:00,43.0,43.07,43.0,43.04,6500.0,34.7629,34.8195,34.7629,34.7952,6500.0
2007-05-07 11:10:00,43.05,43.16,43.04,43.15,10400.0,34.8033,34.8923,34.7952,34.8842,10400.0
2007-05-07 11:20:00,43.16,43.16,43.07,43.11,9200.0,34.8923,34.8923,34.8195,34.8518,9200.0
2007-05-07 11:30:00,43.08,43.17,43.08,43.09,10400.0,34.8276,34.9003,34.8276,34.8357,10400.0
2007-05-07 11:40:00,43.09,43.11,43.07,43.08,11700.0,34.8357,34.8518,34.8195,34.8276,11700.0
2007-05-07 11:50:00,43.07,43.1,43.03,43.05,15200.0,34.8195,34.8437,34.7872,34.8033,15200.0
2007-05-07 12:00:00,43.05,43.12,43.03,43.04,14200.0,34.8033,34.8599,34.7872,34.7952,14200.0
2007-05-07 12:10:00,43.03,43.05,42.99,43.0,16900.0,34.7872,34.8033,34.7548,34.7629,16900.0
2007-05-07 12:20:00,43.01,43.07,43.0,43.0,11300.0,34.771,34.8195,34.7629,34.7629,11300.0
2007-05-07 12:30:00,43.0,43.07,43.0,43.06,18300.0,34.7629,34.8195,34.7629,34.8114,18300.0
2007-05-07 12:40:00,43.06,43.07,42.99,43.05,35700.0,34.8114,34.8195,34.7548,34.8033,35700.0
2007-05-07 12:50:00,43.05,43.05,42.99,42.99,20700.0,34.8033,34.8033,34.7548,34.7548,20700.0
2007-05-07 13:00:00,43.0,43.0,42.93,42.93,14000.0,34.7629,34.7629,34.7063,34.7063,14000.0
2007-05-07 13:10:00,42.94,43.01,42.93,43.01,10300.0,34.7144,34.771,34.7063,34.771,10300.0
2007-05-07 13:20:00,43.01,43.03,42.99,43.0,16200.0,34.771,34.7872,34.7548,34.7629,16200.0
2007-05-07 13:30:00,43.0,43.02,42.99,42.99,13200.0,34.7629,34.7791,34.7548,34.7548,13200.0
2007-05-07 13:40:00,42.99,43.0,42.97,43.0,20800.0,34.7548,34.7629,34.7386,34.7629,20800.0
2007-05-07 13:50:00,43.0,43.0,42.95,42.95,18000.0,34.7629,34.7629,34.7225,34.7225,18000.0
2007-05-07 14:00:00,42.93,42.97,42.9,42.97,13600.0,34.7063,34.7386,34.6821,34.7386,13600.0
2007-05-07 14:10:00,42.97,43.01,42.96,42.96,15800.0,34.7386,34.771,34.7306,34.7306,15800.0
2007-05-07 14:20:00,42.97,42.97,42.92,42.92,8400.0,34.7386,34.7386,34.6982,34.6982,8400.0
2007-05-07 14:30:00,42.92,42.94,42.87,42.88,14100.0,34.6982,34.7144,34.6578,34.6659,14100.0
2007-05-07 14:40:00,42.88,42.9,42.87,42.9,10000.0,34.6659,34.6821,34.6578,34.6821,10000.0
2007-05-07 14:50:00,42.89,42.9,42.87,42.87,10100.0,34.674,34.6821,34.6578,34.6578,10100.0
2007-05-07 15:00:00,42.88,42.88,42.84,42.84,14700.0,34.6659,34.6659,34.6336,34.6336,14700.0
2007-05-07 15:10:00,42.85,42.88,42.76,42.76,22500.0,34.6416,34.6659,34.5689,34.5689,22500.0
2007-05-07 15:20:00,42.76,42.81,42.76,42.8,22500.0,34.5689,34.6093,34.5689,34.6012,22500.0
2007-05-07 15:30:00,42.8,42.86,42.8,42.86,29000.0,34.6012,34.6497,34.6012,34.6497,29000.0
2007-05-07 15:40:00,42.87,42.95,42.86,42.94,29800.0,34.6578,34.7225,34.6497,34.7144,29800.0
2007-05-07 15:50:00,42.94,42.94,42.85,42.86,52100.0,34.7144,34.7144,34.6416,34.6497,52100.0
2007-05-08 09:30:00,42.65,42.79,42.65,42.79,20400.0,34.4799,34.5931,34.4799,34.5931,20400.0
2007-05-08 09:40:00,42.79,42.82,42.62,42.66,15100.0,34.5931,34.6174,34.4557,34.488,15100.0
2007-05-08 09:50:00,42.67,42.79,42.67,42.76,13500.0,34.4961,34.5931,34.4961,34.5689,13500.0
2007-05-08 10:00:00,42.76,42.8,42.57,42.62,28800.0,34.5689,34.6012,34.4153,34.4557,28800.0
2007-05-08 10:10:00,42.62,42.64,42.46,42.48,21100.0,34.4557,34.4719,34.3263,34.3425,21100.0
2007-05-08 10:20:00,42.46,42.56,42.44,42.55,18700.0,34.3263,34.4072,34.3102,34.3991,18700.0
2007-05-08 10:30:00,42.56,42.56,42.51,42.54,17000.0,34.4072,34.4072,34.3668,34.391,17000.0
2007-05-08 10:40:00,42.54,42.57,42.48,42.56,28900.0,34.391,34.4153,34.3425,34.4072,28900.0
2007-05-08 10:50:00,42.56,42.56,42.49,42.55,46400.0,34.4072,34.4072,34.3506,34.3991,46400.0
2007-05-08 11:00:00,42.55,42.57,42.5,42.5,12200.0,34.3991,34.4153,34.3587,34.3587,12200.0
2007-05-08 11:10:00,42.49,42.53,42.48,42.53,9500.0,34.3506,34.3829,34.3425,34.3829,9500.0
2007-05-08 11:20:00,42.53,42.53,42.43,42.43,32900.0,34.3829,34.3829,34.3021,34.3021,32900.0
2007-05-08 11:30:00,42.44,42.51,42.32,42.32,23600.0,34.3102,34.3668,34.2132,34.2132,23600.0
2007-05-08 11:40:00,42.33,42.33,42.26,42.27,36600.0,34.2212,34.2212,34.1647,34.1727,36600.0
2007-05-08 11:50:00,42.26,42.3,42.22,42.22,57800.0,34.1647,34.197,34.1323,34.1323,57800.0
2007-05-08 12:00:00,42.23,42.24,42.15,42.22,24200.0,34.1404,34.1485,34.0757,34.1323,24200.0
2007-05-08 12:10:00,42.23,42.23,42.13,42.14,15600.0,34.1404,34.1404,34.0596,34.0676,15600.0
2007-05-08 12:20:00,42.14,42.17,42.08,42.08,26600.0,34.0676,34.0919,34.0191,34.0191,26600.0
2007-05-08 12:30:00,42.09,42.12,42.08,42.09,26000.0,34.0272,34.0515,34.0191,34.0272,26000.0
2007-05-08 12:40:00,42.1,42.12,42.04,42.05,65200.0,34.0353,34.0515,33.9868,33.9949,65200.0
2007-05-08 12:50:00,42.05,42.07,42.05,42.07,37200.0,33.9949,34.0111,33.9949,34.0111,37200.0
2007-05-08 13:00:00,42.07,42.08,42.05,42.06,27900.0,34.0111,34.0191,33.9949,34.003,27900.0
2007-05-08 13:10:00,42.05,42.09,41.98,42.05,59200.0,33.9949,34.0272,33.9383,33.9949,59200.0
2007-05-08 13:20:00,42.05,42.06,41.99,42.02,14900.0,33.9949,34.003,33.9464,33.9706,14900.0
2007-05-08 13:30:00,42.02,42.06,41.99,42.04,32200.0,33.9706,34.003,33.9464,33.9868,32200.0
2007-05-08 13:40:00,42.05,42.06,42.05,42.05,9700.0,33.9949,34.003,33.9949,33.9949,9700.0
2007-05-08 13:50:00,42.05,42.06,42.01,42.02,30100.0,33.9949,34.003,33.9625,33.9706,30100.0
2007-05-08 14:00:00,42.02,42.09,42.01,42.05,27100.0,33.9706,34.0272,33.9625,33.9949,27100.0
2007-05-08 14:10:00,42.04,42.07,42.0,42.0,67100.0,33.9868,34.0111,33.9545,33.9545,67100.0
2007-05-08 14:20:00,42.0,42.03,41.93,41.94,50300.0,33.9545,33.9787,33.8979,33.906,50300.0
2007-05-08 14:30:00,41.94,41.97,41.88,41.93,36100.0,33.906,33.9302,33.8574,33.8979,36100.0
2007-05-08 14:40:00,41.94,41.95,41.89,41.9,22900.0,33.906,33.914,33.8655,33.8736,22900.0
2007-05-08 14:50:00,41.9,41.97,41.87,41.96,33200.0,33.8736,33.9302,33.8494,33.9221,33200.0
2007-05-08 15:00:00,41.95,42.0,41.93,41.94,29300.0,33.914,33.9545,33.8979,33.906,29300.0
2007-05-08 15:10:00,41.96,42.06,41.96,42.0,27800.0,33.9221,34.003,33.9221,33.9545,27800.0
2007-05-08 15:20:00,42.01,42.13,41.98,42.13,55500.0,33.9625,34.0596,33.9383,34.0596,55500.0
2007-05-08 15:30:00,42.12,42.13,41.98,42.0,63500.0,34.0515,34.0596,33.9383,33.9545,63500.0
2007-05-08 15:40:00,41.99,42.11,41.99,42.08,47500.0,33.9464,34.0434,33.9464,34.0191,47500.0
2007-05-08 15:50:00,42.06,42.1,41.99,42.1,87600.0,34.003,34.0353,33.9464,34.0353,87600.0
2007-05-09 09:30:00,42.0,42.26,42.0,42.09,17700.0,33.9545,34.1647,33.9545,34.0272,17700.0
2007-05-09 09:40:00,42.13,42.37,42.12,42.16,29700.0,34.0596,34.2536,34.0515,34.0838,29700.0
2007-05-09 09:50:00,42.18,42.23,42.02,42.06,23800.0,34.1,34.1404,33.9706,34.003,23800.0
2007-05-09 10:00:00,42.06,42.17,42.02,42.06,24500.0,34.003,34.0919,33.9706,34.003,24500.0
2007-05-09 10:10:00,42.06,42.11,42.04,42.09,14100.0,34.003,34.0434,33.9868,34.0272,14100.0
2007-05-09 10:20:00,42.1,42.1,41.95,42.0,28500.0,34.0353,34.0353,33.914,33.9545,28500.0
2007-05-09 10:30:00,42.0,42.08,41.96,41.98,47600.0,33.9545,34.0191,33.9221,33.9383,47600.0
2007-05-09 10:40:00,41.98,42.03,41.93,42.0,20100.0,33.9383,33.9787,33.8979,33.9545,20100.0
2007-05-09 10:50:00,42.0,42.03,41.98,41.98,15500.0,33.9545,33.9787,33.9383,33.9383,15500.0
2007-05-09 11:00:00,41.98,42.04,41.98,42.02,29400.0,33.9383,33.9868,33.9383,33.9706,29400.0
2007-05-09 11:10:00,42.02,42.02,41.94,41.95,45300.0,33.9706,33.9706,33.906,33.914,45300.0
2007-05-09 11:20:00,41.95,41.95,41.91,41.91,12900.0,33.914,33.914,33.8817,33.8817,12900.0
2007-05-09 11:30:00,41.92,41.97,41.92,41.96,21900.0,33.8898,33.9302,33.8898,33.9221,21900.0
2007-05-09 11:40:00,41.96,42.01,41.94,41.99,16000.0,33.9221,33.9625,33.906,33.9464,16000.0
2007-05-09 11:50:00,41.97,42.0,41.97,42.0,9500.0,33.9302,33.9545,33.9302,33.9545,9500.0
2007-05-09 12:00:00,41.99,42.05,41.98,41.98,24900.0,33.9464,33.9949,33.9383,33.9383,24900.0
2007-05-09 12:10:00,41.99,42.02,41.96,42.02,20700.0,33.9464,33.9706,33.9221,33.9706,20700.0
2007-05-09 12:20:00,42.01,42.08,42.01,42.06,26800.0,33.9625,34.0191,33.9625,34.003,26800.0
2007-05-09 12:30:00,42.07,42.08,41.98,42.05,43400.0,34.0111,34.0191,33.9383,33.9949,43400.0
2007-05-09 12:40:00,42.05,42.07,41.99,42.03,10600.0,33.9949,34.0111,33.9464,33.9787,10600.0
2007-05-09 12:50:00,42.04,42.05,42.02,42.02,7800.0,33.9868,33.9949,33.9706,33.9706,7800.0
2007-05-09 13:00:00,42.02,42.05,41.98,41.98,14800.0,33.9706,33.9949,33.9383,33.9383,14800.0
2007-05-09 13:10:00,41.98,42.06,41.98,42.04,17000.0,33.9383,34.003,33.9383,33.9868,17000.0
2007-05-09 13:20:00,42.04,42.05,41.99,41.99,14500.0,33.9868,33.9949,33.9464,33.9464,14500.0
2007-05-09 13:30:00,42.0,42.01,41.96,41.97,24600.0,33.9545,33.9625,33.9221,33.9302,24600.0
2007-05-09 13:40:00,41.99,42.01,41.96,41.99,14800.0,33.9464,33.9625,33.9221,33.9464,14800.0
2007-05-09 13:50:00,41.99,41.99,41.98,41.98,10200.0,33.9464,33.9464,33.9383,33.9383,10200.0
2007-05-09 14:00:00,41.99,42.02,41.97,42.02,23700.0,33.9464,33.9706,33.9302,33.9706,23700.0
2007-05-09 14:10:00,42.01,42.02,41.82,41.97,65100.0,33.9625,33.9706,33.8089,33.9302,65100.0
2007-05-09 14:20:00,41.96,42.08,41.78,41.88,75300.0,33.9221,34.0191,33.7766,33.8574,75300.0
2007-05-09 14:30:00,41.88,41.98,41.78,41.98,28100.0,33.8574,33.9383,33.7766,33.9383,28100.0
2007-05-09 14:40:00,41.97,42.22,41.93,42.14,41100.0,33.9302,34.1323,33.8979,34.0676,41100.0
2007-05-09 14:50:00,42.15,42.17,42.08,42.1,63900.0,34.0757,34.0919,34.0191,34.0353,63900.0
2007-05-09 15:00:00,42.1,42.14,42.06,42.1,52500.0,34.0353,34.0676,34.003,34.0353,52500.0
2007-05-09 15:10:00,42.08,42.15,42.04,42.05,51900.0,34.0191,34.0757,33.9868,33.9949,51900.0
2007-05-09 15:20:00,42.06,42.17,42.06,42.17,42600.0,34.003,34.0919,34.003,34.0919,42600.0
2007-05-09 15:30:00,42.17,42.19,42.07,42.08,36100.0,34.0919,34.1081,34.0111,34.0191,36100.0
2007-05-09 15:40:00,42.08,42.15,41.99,42.09,89400.0,34.0191,34.0757,33.9464,34.0272,89400.0
2007-05-09 15:50:00,42.09,42.15,41.98,42.06,246500.0,34.0272,34.0757,33.9383,34.003,246500.0
2007-05-10 09:30:00,42.06,42.2,41.89,41.98,29600.0,34.003,34.1161,33.8655,33.9383,29600.0
2007-05-10 09:40:00,41.97,42.01,41.8,41.99,41700.0,33.9302,33.9625,33.7928,33.9464,41700.0
2007-05-10 09:50:00,42.0,42.03,41.93,42.02,34300.0,33.9545,33.9787,33.8979,33.9706,34300.0
2007-05-10 10:00:00,42.04,42.06,41.97,42.06,24900.0,33.9868,34.003,33.9302,34.003,24900.0
2007-05-10 10:10:00,42.07,42.08,42.0,42.07,24600.0,34.0111,34.0191,33.9545,34.0111,24600.0
2007-05-10 10:20:00,42.06,42.09,42.05,42.06,23900.0,34.003,34.0272,33.9949,34.003,23900.0
2007-05-10 10:30:00,42.06,42.09,42.04,42.09,21000.0,34.003,34.0272,33.9868,34.0272,21000.0
2007-05-10 10:40:00,42.09,42.11,42.07,42.09,23500.0,34.0272,34.0434,34.0111,34.0272,23500.0
2007-05-10 10:50:00,42.07,42.11,42.07,42.11,28900.0,34.0111,34.0434,34.0111,34.0434,28900.0
2007-05-10 11:00:00,42.11,42.13,42.05,42.06,27500.0,34.0434,34.0596,33.9949,34.003,27500.0
2007-05-10 11:10:00,42.06,42.06,41.87,41.94,17700.0,34.003,34.003,33.8494,33.906,17700.0
2007-05-10 11:20:00,41.94,41.96,41.86,41.87,31100.0,33.906,33.9221,33.8413,33.8494,31100.0
2007-05-10 11:30:00,41.86,41.91,41.85,41.9,17100.0,33.8413,33.8817,33.8332,33.8736,17100.0
2007-05-10 11:40:00,41.9,41.95,41.88,41.9,15000.0,33.8736,33.914,33.8574,33.8736,15000.0
2007-05-10 11:50:00,41.89,41.92,41.77,41.78,17100.0,33.8655,33.8898,33.7685,33.7766,17100.0
2007-05-10 12:00:00,41.77,41.77,41.64,41.68,31600.0,33.7685,33.7685,33.6634,33.6958,31600.0
2007-05-10 12:10:00,41.68,41.79,41.68,41.74,27200.0,33.6958,33.7847,33.6958,33.7443,27200.0
2007-05-10 12:20:00,41.74,41.86,41.73,41.85,16000.0,33.7443,33.8413,33.7362,33.8332,16000.0
2007-05-10 12:30:00,41.83,41.83,41.75,41.79,10300.0,33.817,33.817,33.7524,33.7847,10300.0
2007-05-10 12:40:00,41.8,41.86,41.78,41.82,36100.0,33.7928,33.8413,33.7766,33.8089,36100.0
2007-05-10 12:50:00,41.82,41.87,41.81,41.82,9300.0,33.8089,33.8494,33.8009,33.8089,9300.0
2007-05-10 13:00:00,41.81,41.82,41.76,41.8,27300.0,33.8009,33.8089,33.7604,33.7928,27300.0
2007-05-10 13:10:00,41.8,41.82,41.77,41.8,26900.0,33.7928,33.8089,33.7685,33.7928,26900.0
2007-05-10 13:20:00,41.8,41.81,41.78,41.78,28600.0,33.7928,33.8009,33.7766,33.7766,28600.0
2007-05-10 13:30:00,41.79,41.81,41.73,41.8,59900.0,33.7847,33.8009,33.7362,33.7928,59900.0
2007-05-10 13:40:00,41.8,41.87,41.79,41.86,28100.0,33.7928,33.8494,33.7847,33.8413,28100.0
2007-05-10 13:50:00,41.88,41.95,41.88,41.9,44800.0,33.8574,33.914,33.8574,33.8736,44800.0
2007-05-10 14:00:00,41.9,42.04,41.89,42.03,38200.0,33.8736,33.9868,33.8655,33.9787,38200.0
2007-05-10 14:10:00,42.02,42.06,41.93,41.98,20600.0,33.9706,34.003,33.8979,33.9383,20600.0
2007-05-10 14:20:00,41.99,42.01,41.96,41.97,24700.0,33.9464,33.9625,33.9221,33.9302,24700.0
2007-05-10 14:30:00,41.96,41.96,41.86,41.89,20800.0,33.9221,33.9221,33.8413,33.8655,20800.0
2007-05-10 14:40:00,41.89,41.91,41.85,41.89,19100.0,33.8655,33.8817,33.8332,33.8655,19100.0
2007-05-10 14:50:00,41.88,41.89,41.79,41.81,30800.0,33.8574,33.8655,33.7847,33.8009,30800.0
2007-05-10 15:00:00,41.79,41.82,41.75,41.75,49300.0,33.7847,33.8089,33.7524,33.7524,49300.0
2007-05-10 15:10:00,41.74,41.85,41.74,41.84,25000.0,33.7443,33.8332,33.7443,33.8251,25000.0
2007-05-10 15:20:00,41.82,41.89,41.82,41.83,33000.0,33.8089,33.8655,33.8089,33.817,33000.0
2007-05-10 15:30:00,41.83,41.85,41.82,41.82,33000.0,33.817,33.8332,33.8089,33.8089,33000.0
2007-05-10 15:40:00,41.82,41.85,41.8,41.8,34500.0,33.8089,33.8332,33.7928,33.7928,34500.0
2007-05-10 15:50:00,41.8,41.81,41.77,41.81,58600.0,33.7928,33.8009,33.7685,33.8009,58600.0
2007-05-11 09:30:00,42.03,42.22,41.88,42.18,26500.0,33.9787,34.1323,33.8574,34.1,26500.0
2007-05-11 09:40:00,42.18,42.19,42.05,42.12,17500.0,34.1,34.1081,33.9949,34.0515,17500.0
2007-05-11 09:50:00,42.12,42.12,42.0,42.01,17700.0,34.0515,34.0515,33.9545,33.9625,17700.0
2007-05-11 10:00:00,42.02,42.17,42.02,42.17,32200.0,33.9706,34.0919,33.9706,34.0919,32200.0
2007-05-11 10:10:00,42.17,42.28,42.15,42.26,28700.0,34.0919,34.1808,34.0757,34.1647,28700.0
2007-05-11 10:20:00,42.25,42.26,42.19,42.23,14500.0,34.1566,34.1647,34.1081,34.1404,14500.0
2007-05-11 10:30:00,42.22,42.29,42.22,42.22,22400.0,34.1323,34.1889,34.1323,34.1323,22400.0
2007-05-11 10:40:00,42.22,42.28,42.21,42.28,13800.0,34.1323,34.1808,34.1242,34.1808,13800.0
2007-05-11 10:50:00,42.27,42.43,42.27,42.37,26200.0,34.1727,34.3021,34.1727,34.2536,26200.0
2007-05-11 11:00:00,42.35,42.42,42.35,42.36,19100.0,34.2374,34.294,34.2374,34.2455,19100.0
2007-05-11 11:10:00,42.36,42.41,42.34,42.36,14000.0,34.2455,34.2859,34.2293,34.2455,14000.0
2007-05-11 11:20:00,42.36,42.36,42.28,42.33,21800.0,34.2455,34.2455,34.1808,34.2212,21800.0
2007-05-11 11:30:00,42.33,42.37,42.26,42.27,19100.0,34.2212,34.2536,34.1647,34.1727,19100.0
2007-05-11 11:40:00,42.26,42.26,42.2,42.2,21400.0,34.1647,34.1647,34.1161,34.1161,21400.0
2007-05-11 11:50:00,42.2,42.21,42.1,42.13,25700.0,34.1161,34.1242,34.0353,34.0596,25700.0
2007-05-11 12:00:00,42.11,42.12,42.03,42.03,13700.0,34.0434,34.0515,33.9787,33.9787,13700.0
2007-05-11 12:10:00,42.03,42.13,42.03,42.09,18900.0,33.9787,34.0596,33.9787,34.0272,18900.0
2007-05-11 12:20:00,42.09,42.11,42.01,42.01,26600.0,34.0272,34.0434,33.9625,33.9625,26600.0
2007-05-11 12:30:00,42.01,42.05,42.0,42.01,24900.0,33.9625,33.9949,33.9545,33.9625,24900.0
2007-05-11 12:40:00,42.01,42.03,41.96,41.96,30800.0,33.9625,33.9787,33.9221,33.9221,30800.0
2007-05-11 12:50:00,41.95,42.0,41.92,41.98,29400.0,33.914,33.9545,33.8898,33.9383,29400.0
2007-05-11 13:00:00,41.99,42.01,41.91,41.91,29600.0,33.9464,33.9625,33.8817,33.8817,29600.0
2007-05-11 13:10:00,41.91,42.05,41.91,42.05,24600.0,33.8817,33.9949,33.8817,33.9949,24600.0
2007-05-11 13:20:00,42.06,42.17,42.04,42.12,17100.0,34.003,34.0919,33.9868,34.0515,17100.0
2007-05-11 13:30:00,42.11,42.14,42.1,42.13,14000.0,34.0434,34.0676,34.0353,34.0596,14000.0
2007-05-11 13:40:00,42.13,42.16,42.08,42.1,8800.0,34.0596,34.0838,34.0191,34.0353,8800.0
2007-05-11 13:50:00,42.1,42.13,42.08,42.11,18200.0,34.0353,34.0596,34.0191,34.0434,18200.0
2007-05-11 14:00:00,42.09,42.11,42.08,42.1,10800.0,34.0272,34.0434,34.0191,34.0353,10800.0
2007-05-11 14:10:00,42.1,42.16,42.07,42.07,13800.0,34.0353,34.0838,34.0111,34.0111,13800.0
2007-05-11 14:20:00,42.07,42.11,42.07,42.1,25100.0,34.0111,34.0434,34.0111,34.0353,25100.0
2007-05-11 14:30:00,42.09,42.1,42.03,42.1,27400.0,34.0272,34.0353,33.9787,34.0353,27400.0
2007-05-11 14:40:00,42.09,42.11,42.07,42.1,13500.0,34.0272,34.0434,34.0111,34.0353,13500.0
2007-05-11 14:50:00,42.1,42.15,42.03,42.03,23300.0,34.0353,34.0757,33.9787,33.9787,23300.0
2007-05-11 15:00:00,42.03,42.16,42.03,42.15,66900.0,33.9787,34.0838,33.9787,34.0757,66900.0
2007-05-11 15:10:00,42.15,42.23,42.15,42.22,38400.0,34.0757,34.1404,34.0757,34.1323,38400.0
2007-05-11 15:20:00,42.22,42.23,42.19,42.21,18900.0,34.1323,34.1404,34.1081,34.1242,18900.0
2007-05-11 15:30:00,42.2,42.27,42.2,42.23,38000.0,34.1161,34.1727,34.1161,34.1404,38000.0
2007-05-11 15:40:00,42.23,42.26,42.19,42.24,36600.0,34.1404,34.1647,34.1081,34.1485,36600.0
2007-05-11 15:50:00,42.24,42.29,42.21,42.29,36000.0,34.1485,34.1889,34.1242,34.1889,36000.0
2007-05-14 09:30:00,42.47,42.7,42.24,42.62,50900.0,34.3344,34.5204,34.1485,34.4557,50900.0
2007-05-14 09:40:00,42.62,42.62,42.49,42.52,20000.0,34.4557,34.4557,34.3506,34.3748,20000.0
2007-05-14 09:50:00,42.51,42.56,42.49,42.52,17000.0,34.3668,34.4072,34.3506,34.3748,17000.0
2007-05-14 10:00:00,42.52,42.54,42.47,42.52,48500.0,34.3748,34.391,34.3344,34.3748,48500.0
2007-05-14 10:10:00,42.53,42.57,42.51,42.52,25900.0,34.3829,34.4153,34.3668,34.3748,25900.0
2007-05-14 10:20:00,42.51,42.54,42.46,42.5,21100.0,34.3668,34.391,34.3263,34.3587,21100.0
2007-05-14 10:30:00,42.49,42.55,42.48,42.52,16400.0,34.3506,34.3991,34.3425,34.3748,16400.0
2007-05-14 10:40:00,42.51,42.54,42.46,42.54,11200.0,34.3668,34.391,34.3263,34.391,11200.0
2007-05-14 10:50:00,42.53,42.53,42.38,42.39,16300.0,34.3829,34.3829,34.2617,34.2698,16300.0
2007-05-14 11:00:00,42.38,42.44,42.37,42.43,51100.0,34.2617,34.3102,34.2536,34.3021,51100.0
2007-05-14 11:10:00,42.43,42.58,42.42,42.58,36000.0,34.3021,34.4234,34.294,34.4234,36000.0
2007-05-14 11:20:00,42.58,42.63,42.58,42.58,21800.0,34.4234,34.4638,34.4234,34.4234,21800.0
2007-05-14 11:30:00,42.58,42.66,42.57,42.66,30800.0,34.4234,34.488,34.4153,34.488,30800.0
2007-05-14 11:40:00,42.65,42.69,42.65,42.67,18200.0,34.4799,34.5123,34.4799,34.4961,18200.0
2007-05-14 11:50:00,42.68,42.69,42.64,42.67,19400.0,34.5042,34.5123,34.4719,34.4961,19400.0
2007-05-14 12:00:00,42.67,42.71,42.67,42.69,17200.0,34.4961,34.5285,34.4961,34.5123,17200.0
2007-05-14 12:10:00,42.69,42.73,42.66,42.7,23800.0,34.5123,34.5446,34.488,34.5204,23800.0
2007-05-14 12:20:00,42.7,42.71,42.67,42.68,14900.0,34.5204,34.5285,34.4961,34.5042,14900.0
2007-05-14 12:30:00,42.68,42.69,42.67,42.67,9800.0,34.5042,34.5123,34.4961,34.4961,9800.0
2007-05-14 12:40:00,42.68,42.73,42.67,42.73,11300.0,34.5042,34.5446,34.4961,34.5446,11300.0
2007-05-14 12:50:00,42.73,42.8,42.73,42.79,25500.0,34.5446,34.6012,34.5446,34.5931,25500.0
2007-05-14 13:00:00,42.79,42.8,42.76,42.79,26700.0,34.5931,34.6012,34.5689,34.5931,26700.0
2007-05-14 13:10:00,42.78,42.79,42.69,42.69,19500.0,34.585,34.5931,34.5123,34.5123,19500.0
2007-05-14 13:20:00,42.7,42.74,42.67,42.74,22000.0,34.5204,34.5527,34.4961,34.5527,22000.0
2007-05-14 13:30:00,42.74,42.77,42.68,42.74,45800.0,34.5527,34.577,34.5042,34.5527,45800.0
2007-05-14 13:40:00,42.76,42.76,42.64,42.67,30100.0,34.5689,34.5689,34.4719,34.4961,30100.0
2007-05-14 13:50:00,42.66,42.66,42.57,42.58,23900.0,34.488,34.488,34.4153,34.4234,23900.0
2007-05-14 14:00:00,42.57,42.58,42.5,42.55,33300.0,34.4153,34.4234,34.3587,34.3991,33300.0
2007-05-14 14:10:00,42.54,42.6,42.51,42.57,44900.0,34.391,34.4395,34.3668,34.4153,44900.0
2007-05-14 14:20:00,42.58,42.62,42.54,42.61,32300.0,34.4234,34.4557,34.391,34.4476,32300.0
2007-05-14 14:30:00,42.62,42.68,42.62,42.67,34600.0,34.4557,34.5042,34.4557,34.4961,34600.0
2007-05-14 14:40:00,42.67,42.69,42.63,42.68,42100.0,34.4961,34.5123,34.4638,34.5042,42100.0
2007-05-14 14:50:00,42.69,42.72,42.64,42.65,31800.0,34.5123,34.5365,34.4719,34.4799,31800.0
2007-05-14 15:00:00,42.65,42.75,42.65,42.72,40300.0,34.4799,34.5608,34.4799,34.5365,40300.0
2007-05-14 15:10:00,42.72,42.76,42.68,42.75,30900.0,34.5365,34.5689,34.5042,34.5608,30900.0
2007-05-14 15:20:00,42.76,42.79,42.71,42.74,40000.0,34.5689,34.5931,34.5285,34.5527,40000.0
2007-05-14 15:30:00,42.75,42.79,42.69,42.69,52300.0,34.5608,34.5931,34.5123,34.5123,52300.0
2007-05-14 15:40:00,42.69,42.75,42.68,42.74,50100.0,34.5123,34.5608,34.5042,34.5527,50100.0
2007-05-14 15:50:00,42.73,42.75,42.65,42.75,60400.0,34.5446,34.5608,34.4799,34.5608,60400.0
2007-05-15 09:30:00,43.14,43.94,42.72,43.8,137600.0,34.8761,35.5228,34.5365,35.4097,137600.0
2007-05-15 09:40:00,43.82,43.84,43.71,43.77,60600.0,35.4258,35.442,35.3369,35.3854,60600.0
2007-05-15 09:50:00,43.76,44.44,43.7,44.25,145900.0,35.3773,35.9271,35.3288,35.7735,145900.0
2007-05-15 10:00:00,44.25,44.42,44.07,44.21,77700.0,35.7735,35.9109,35.6279,35.7411,77700.0
2007-05-15 10:10:00,44.21,44.36,44.2,44.33,59100.0,35.7411,35.8624,35.733,35.8381,59100.0
2007-05-15 10:20:00,44.34,44.49,44.22,44.46,59700.0,35.8462,35.9675,35.7492,35.9432,59700.0
2007-05-15 10:30:00,44.46,44.48,44.33,44.35,32500.0,35.9432,35.9594,35.8381,35.8543,32500.0
2007-05-15 10:40:00,44.35,44.49,44.34,44.47,60300.0,35.8543,35.9675,35.8462,35.9513,60300.0
2007-05-15 10:50:00,44.47,44.61,44.32,44.36,99500.0,35.9513,36.0645,35.83,35.8624,99500.0
2007-05-15 11:00:00,44.37,44.37,44.29,44.32,38100.0,35.8705,35.8705,35.8058,35.83,38100.0
2007-05-15 11:10:00,44.31,44.41,44.27,44.39,57100.0,35.822,35.9028,35.7896,35.8866,57100.0
2007-05-15 11:20:00,44.4,44.4,44.25,44.29,61400.0,35.8947,35.8947,35.7735,35.8058,61400.0
2007-05-15 11:30:00,44.3,44.33,44.23,44.3,41900.0,35.8139,35.8381,35.7573,35.8139,41900.0
2007-05-15 11:40:00,44.3,44.34,44.25,44.29,31700.0,35.8139,35.8462,35.7735,35.8058,31700.0
2007-05-15 11:50:00,44.29,44.34,44.28,44.28,31700.0,35.8058,35.8462,35.7977,35.7977,31700.0
2007-05-15 12:00:00,44.29,44.29,44.16,44.16,29200.0,35.8058,35.8058,35.7007,35.7007,29200.0
2007-05-15 12:10:00,44.16,44.23,44.09,44.11,51800.0,35.7007,35.7573,35.6441,35.6603,51800.0
2007-05-15 12:20:00,44.13,44.22,44.1,44.22,36000.0,35.6764,35.7492,35.6522,35.7492,36000.0
2007-05-15 12:30:00,44.22,44.24,44.15,44.17,27200.0,35.7492,35.7654,35.6926,35.7088,27200.0
2007-05-15 12:40:00,44.16,44.28,44.09,44.18,39500.0,35.7007,35.7977,35.6441,35.7169,39500.0
2007-05-15 12:50:00,44.16,44.2,44.11,44.14,36800.0,35.7007,35.733,35.6603,35.6845,36800.0
2007-05-15 13:00:00,44.14,44.21,44.06,44.16,28300.0,35.6845,35.7411,35.6198,35.7007,28300.0
2007-05-15 13:10:00,44.16,44.32,44.15,44.25,24100.0,35.7007,35.83,35.6926,35.7735,24100.0
2007-05-15 13:20:00,44.24,44.31,44.22,44.26,20500.0,35.7654,35.822,35.7492,35.7815,20500.0
2007-05-15 13:30:00,44.26,44.26,44.16,44.16,22600.0,35.7815,35.7815,35.7007,35.7007,22600.0
2007-05-15 13:40:00,44.16,44.19,43.98,44.04,40700.0,35.7007,35.7249,35.5552,35.6037,40700.0
2007-05-15 13:50:00,44.03,44.12,44.03,44.05,31000.0,35.5956,35.6684,35.5956,35.6118,31000.0
2007-05-15 14:00:00,44.05,44.13,44.0,44.13,39000.0,35.6118,35.6764,35.5713,35.6764,39000.0
2007-05-15 14:10:00,44.13,44.13,44.0,44.05,56000.0,35.6764,35.6764,35.5713,35.6118,56000.0
2007-05-15 14:20:00,44.05,44.14,44.04,44.12,47900.0,35.6118,35.6845,35.6037,35.6684,47900.0
2007-05-15 14:30:00,44.11,44.18,44.04,44.06,70100.0,35.6603,35.7169,35.6037,35.6198,70100.0
2007-05-15 14:40:00,44.06,44.11,44.01,44.02,56900.0,35.6198,35.6603,35.5794,35.5875,56900.0
2007-05-15 14:50:00,44.03,44.2,44.01,44.19,70900.0,35.5956,35.733,35.5794,35.7249,70900.0
2007-05-15 15:00:00,44.2,44.2,44.04,44.09,67000.0,35.733,35.733,35.6037,35.6441,67000.0
2007-05-15 15:10:00,44.09,44.18,44.07,44.13,102800.0,35.6441,35.7169,35.6279,35.6764,102800.0
2007-05-15 15:20:00,44.12,44.14,44.04,44.1,54200.0,35.6684,35.6845,35.6037,35.6522,54200.0
2007-05-15 15:30:00,44.1,44.14,44.04,44.14,71200.0,35.6522,35.6845,35.6037,35.6845,71200.0
2007-05-15 15:40:00,44.15,44.17,44.0,44.04,69500.0,35.6926,35.7088,35.5713,35.6037,69500.0
2007-05-15 15:50:00,44.04,44.08,44.01,44.07,97100.0,35.6037,35.636,35.5794,35.6279,97100.0
2007-05-16 09:30:00,44.06,44.15,44.0,44.15,28900.0,35.6198,35.6926,35.5713,35.6926,28900.0
2007-05-16 09:40:00,44.13,44.15,43.99,44.01,26700.0,35.6764,35.6926,35.5633,35.5794,26700.0
2007-05-16 09:50:00,44.0,44.1,43.99,44.03,20000.0,35.5713,35.6522,35.5633,35.5956,20000.0
2007-05-16 10:00:00,44.03,44.16,44.0,44.13,29200.0,35.5956,35.7007,35.5713,35.6764,29200.0
2007-05-16 10:10:00,44.13,44.22,44.07,44.13,34600.0,35.6764,35.7492,35.6279,35.6764,34600.0
2007-05-16 10:20:00,44.11,44.11,44.02,44.03,19700.0,35.6603,35.6603,35.5875,35.5956,19700.0
2007-05-16 10:30:00,44.02,44.06,43.95,43.95,50000.0,35.5875,35.6198,35.5309,35.5309,50000.0
2007-05-16 10:40:00,43.95,44.03,43.93,44.02,26500.0,35.5309,35.5956,35.5147,35.5875,26500.0
2007-05-16 10:50:00,44.02,44.11,43.99,44.08,41900.0,35.5875,35.6603,35.5633,35.636,41900.0
2007-05-16 11:00:00,44.07,44.09,43.98,44.0,20800.0,35.6279,35.6441,35.5552,35.5713,20800.0
2007-05-16 11:10:00,44.0,44.02,43.95,43.98,28100.0,35.5713,35.5875,35.5309,35.5552,28100.0
2007-05-16 11:20:00,43.99,44.01,43.96,44.0,27200.0,35.5633,35.5794,35.539,35.5713,27200.0
2007-05-16 11:30:00,43.99,44.12,43.97,44.12,25800.0,35.5633,35.6684,35.5471,35.6684,25800.0
2007-05-16 11:40:00,44.12,44.12,44.02,44.04,17700.0,35.6684,35.6684,35.5875,35.6037,17700.0
2007-05-16 11:50:00,44.04,44.09,44.01,44.07,27700.0,35.6037,35.6441,35.5794,35.6279,27700.0
2007-05-16 12:00:00,44.07,44.09,43.99,44.01,39000.0,35.6279,35.6441,35.5633,35.5794,39000.0
2007-05-16 12:10:00,44.01,44.06,44.0,44.01,23900.0,35.5794,35.6198,35.5713,35.5794,23900.0
2007-05-16 12:20:00,44.02,44.06,43.99,44.03,24100.0,35.5875,35.6198,35.5633,35.5956,24100.0
2007-05-16 12:30:00,44.02,44.03,43.98,43.98,19100.0,35.5875,35.5956,35.5552,35.5552,19100.0
2007-05-16 12:40:00,43.98,44.02,43.94,44.01,31500.0,35.5552,35.5875,35.5228,35.5794,31500.0
2007-05-16 12:50:00,44.02,44.04,43.95,44.04,27800.0,35.5875,35.6037,35.5309,35.6037,27800.0
2007-05-16 13:00:00,44.04,44.05,43.99,44.03,29400.0,35.6037,35.6118,35.5633,35.5956,29400.0
2007-05-16 13:10:00,44.02,44.03,43.99,44.01,21200.0,35.5875,35.5956,35.5633,35.5794,21200.0
2007-05-16 13:20:00,44.01,44.04,44.0,44.0,21900.0,35.5794,35.6037,35.5713,35.5713,21900.0
2007-05-16 13:30:00,44.01,44.05,44.0,44.04,32600.0,35.5794,35.6118,35.5713,35.6037,32600.0
2007-05-16 13:40:00,44.04,44.15,44.04,44.14,34200.0,35.6037,35.6926,35.6037,35.6845,34200.0
2007-05-16 13:50:00,44.14,44.19,44.12,44.17,19800.0,35.6845,35.7249,35.6684,35.7088,19800.0
2007-05-16 14:00:00,44.14,44.26,44.13,44.26,18500.0,35.6845,35.7815,35.6764,35.7815,18500.0
2007-05-16 14:10:00,44.26,44.32,44.18,44.2,21400.0,35.7815,35.83,35.7169,35.733,21400.0
2007-05-16 14:20:00,44.2,44.21,44.1,44.2,23400.0,35.733,35.7411,35.6522,35.733,23400.0
2007-05-16 14:30:00,44.2,44.25,44.15,44.17,14400.0,35.733,35.7735,35.6926,35.7088,14400.0
2007-05-16 14:40:00,44.19,44.26,44.16,44.26,15700.0,35.7249,35.7815,35.7007,35.7815,15700.0
2007-05-16 14:50:00,44.24,44.24,44.18,44.18,24500.0,35.7654,35.7654,35.7169,35.7169,24500.0
2007-05-16 15:00:00,44.19,44.19,44.06,44.17,23700.0,35.7249,35.7249,35.6198,35.7088,23700.0
2007-05-16 15:10:00,44.17,44.2,44.11,44.16,22400.0,35.7088,35.733,35.6603,35.7007,22400.0
2007-05-16 15:20:00,44.16,44.17,44.11,44.13,16500.0,35.7007,35.7088,35.6603,35.6764,16500.0
2007-05-16 15:30:00,44.13,44.2,44.13,44.15,24500.0,35.6764,35.733,35.6764,35.6926,24500.0
2007-05-16 15:40:00,44.16,44.2,44.15,44.2,27500.0,35.7007,35.733,35.6926,35.733,27500.0
2007-05-16 15:50:00,44.19,44.21,44.13,44.16,37400.0,35.7249,35.7411,35.6764,35.7007,37400.0
2007-05-17 09:30:00,44.05,44.29,44.01,44.29,14100.0,35.6118,35.8058,35.5794,35.8058,14100.0
2007-05-17 09:40:00,44.27,44.29,44.04,44.08,7900.0,35.7896,35.8058,35.6037,35.636,7900.0
2007-05-17 09:50:00,44.07,44.09,44.0,44.02,17500.0,35.6279,35.6441,35.5713,35.5875,17500.0
2007-05-17 10:00:00,44.01,44.22,44.0,44.15,29200.0,35.5794,35.7492,35.5713,35.6926,29200.0
2007-05-17 10:10:00,44.15,44.15,44.0,44.02,12100.0,35.6926,35.6926,35.5713,35.5875,12100.0
2007-05-17 10:20:00,44.03,44.08,44.0,44.07,11600.0,35.5956,35.636,35.5713,35.6279,11600.0
2007-05-17 10:30:00,44.08,44.11,44.0,44.0,14900.0,35.636,35.6603,35.5713,35.5713,14900.0
2007-05-17 10:40:00,44.0,44.01,43.93,43.99,16300.0,35.5713,35.5794,35.5147,35.5633,16300.0
2007-05-17 10:50:00,43.98,44.12,43.98,44.12,8800.0,35.5552,35.6684,35.5552,35.6684,8800.0
2007-05-17 11:00:00,44.12,44.15,44.04,44.05,24600.0,35.6684,35.6926,35.6037,35.6118,24600.0
2007-05-17 11:10:00,44.05,44.09,44.05,44.08,9600.0,35.6118,35.6441,35.6118,35.636,9600.0
2007-05-17 11:20:00,44.06,44.06,44.01,44.03,9200.0,35.6198,35.6198,35.5794,35.5956,9200.0
2007-05-17 11:30:00,44.02,44.05,44.02,44.03,6400.0,35.5875,35.6118,35.5875,35.5956,6400.0
2007-05-17 11:40:00,44.02,44.11,44.0,44.06,13100.0,35.5875,35.6603,35.5713,35.6198,13100.0
2007-05-17 11:50:00,44.06,44.08,44.03,44.03,11200.0,35.6198,35.636,35.5956,35.5956,11200.0
2007-05-17 12:00:00,44.04,44.09,44.01,44.03,18100.0,35.6037,35.6441,35.5794,35.5956,18100.0
2007-05-17 12:10:00,44.02,44.06,44.0,44.01,13900.0,35.5875,35.6198,35.5713,35.5794,13900.0
2007-05-17 12:20:00,44.01,44.04,44.0,44.01,12800.0,35.5794,35.6037,35.5713,35.5794,12800.0
2007-05-17 12:30:00,44.0,44.01,43.98,44.01,18000.0,35.5713,35.5794,35.5552,35.5794,18000.0
2007-05-17 12:40:00,44.0,44.02,44.0,44.01,8200.0,35.5713,35.5875,35.5713,35.5794,8200.0
2007-05-17 12:50:00,44.02,44.05,44.02,44.03,9400.0,35.5875,35.6118,35.5875,35.5956,9400.0
2007-05-17 13:00:00,44.02,44.03,44.0,44.03,13500.0,35.5875,35.5956,35.5713,35.5956,13500.0
2007-05-17 13:10:00,44.03,44.03,44.0,44.0,13800.0,35.5956,35.5956,35.5713,35.5713,13800.0
2007-05-17 13:20:00,44.01,44.01,44.0,44.0,6600.0,35.5794,35.5794,35.5713,35.5713,6600.0
2007-05-17 13:30:00,44.01,44.03,44.0,44.0,17700.0,35.5794,35.5956,35.5713,35.5713,17700.0
2007-05-17 13:40:00,44.0,44.01,44.0,44.01,9700.0,35.5713,35.5794,35.5713,35.5794,9700.0
2007-05-17 13:50:00,44.0,44.03,44.0,44.03,12900.0,35.5713,35.5956,35.5713,35.5956,12900.0
2007-05-17 14:00:00,44.03,44.03,44.0,44.03,10700.0,35.5956,35.5956,35.5713,35.5956,10700.0
2007-05-17 14:10:00,44.03,44.08,44.0,44.05,16800.0,35.5956,35.636,35.5713,35.6118,16800.0
2007-05-17 14:20:00,44.05,44.05,44.0,44.01,18000.0,35.6118,35.6118,35.5713,35.5794,18000.0
2007-05-17 14:30:00,44.02,44.02,44.0,44.0,14700.0,35.5875,35.5875,35.5713,35.5713,14700.0
2007-05-17 14:40:00,44.01,44.05,44.0,44.03,16200.0,35.5794,35.6118,35.5713,35.5956,16200.0
2007-05-17 14:50:00,44.03,44.04,44.01,44.02,17300.0,35.5956,35.6037,35.5794,35.5875,17300.0
2007-05-17 15:00:00,44.03,44.05,44.02,44.03,50400.0,35.5956,35.6118,35.5875,35.5956,50400.0
2007-05-17 15:10:00,44.02,44.04,44.0,44.04,13300.0,35.5875,35.6037,35.5713,35.6037,13300.0
2007-05-17 15:20:00,44.03,44.03,43.98,43.98,28400.0,35.5956,35.5956,35.5552,35.5552,28400.0
2007-05-17 15:30:00,43.99,43.99,43.95,43.95,35200.0,35.5633,35.5633,35.5309,35.5309,35200.0
2007-05-17 15:40:00,43.96,43.96,43.9,43.94,46900.0,35.539,35.539,35.4905,35.5228,46900.0
2007-05-17 15:50:00,43.95,43.97,43.89,43.93,68600.0,35.5309,35.5471,35.4824,35.5147,68600.0
2007-05-18 09:30:00,44.0,44.05,43.95,44.02,120100.0,35.5713,35.6118,35.5309,35.5875,120100.0
2007-05-18 09:40:00,44.03,44.06,44.03,44.05,16200.0,35.5956,35.6198,35.5956,35.6118,16200.0
2007-05-18 09:50:00,44.05,44.13,44.04,44.13,15700.0,35.6118,35.6764,35.6037,35.6764,15700.0
2007-05-18 10:00:00,44.13,44.14,44.07,44.12,24500.0,35.6764,35.6845,35.6279,35.6684,24500.0
2007-05-18 10:10:00,44.11,44.24,44.11,44.17,15000.0,35.6603,35.7654,35.6603,35.7088,15000.0
2007-05-18 10:20:00,44.16,44.25,44.15,44.22,15500.0,35.7007,35.7735,35.6926,35.7492,15500.0
2007-05-18 10:30:00,44.23,44.25,44.19,44.21,11900.0,35.7573,35.7735,35.7249,35.7411,11900.0
2007-05-18 10:40:00,44.19,44.2,44.08,44.09,13300.0,35.7249,35.733,35.636,35.6441,13300.0
2007-05-18 10:50:00,44.1,44.1,44.04,44.07,20000.0,35.6522,35.6522,35.6037,35.6279,20000.0
2007-05-18 11:00:00,44.07,44.07,44.04,44.05,20000.0,35.6279,35.6279,35.6037,35.6118,20000.0
2007-05-18 11:10:00,44.05,44.08,44.0,44.0,23100.0,35.6118,35.636,35.5713,35.5713,23100.0
2007-05-18 11:20:00,44.0,44.01,44.0,44.01,17500.0,35.5713,35.5794,35.5713,35.5794,17500.0
2007-05-18 11:30:00,44.0,44.01,43.98,43.98,35000.0,35.5713,35.5794,35.5552,35.5552,35000.0
2007-05-18 11:40:00,43.99,44.0,43.94,43.95,12500.0,35.5633,35.5713,35.5228,35.5309,12500.0
2007-05-18 11:50:00,43.95,43.98,43.95,43.97,4400.0,35.5309,35.5552,35.5309,35.5471,4400.0
2007-05-18 12:00:00,43.97,44.0,43.95,43.96,16300.0,35.5471,35.5713,35.5309,35.539,16300.0
2007-05-18 12:10:00,43.96,43.99,43.96,43.99,4000.0,35.539,35.5633,35.539,35.5633,4000.0
2007-05-18 12:20:00,43.98,44.0,43.95,43.95,19500.0,35.5552,35.5713,35.5309,35.5309,19500.0
2007-05-18 12:30:00,43.96,44.01,43.95,44.0,9000.0,35.539,35.5794,35.5309,35.5713,9000.0
2007-05-18 12:40:00,44.0,44.03,43.97,43.99,28000.0,35.5713,35.5956,35.5471,35.5633,28000.0
2007-05-18 12:50:00,43.99,44.02,43.95,43.99,17000.0,35.5633,35.5875,35.5309,35.5633,17000.0
2007-05-18 13:00:00,44.02,44.02,43.96,43.99,14500.0,35.5875,35.5875,35.539,35.5633,14500.0
2007-05-18 13:10:00,44.0,44.03,43.96,43.97,12100.0,35.5713,35.5956,35.539,35.5471,12100.0
2007-05-18 13:20:00,43.96,43.99,43.95,43.98,9300.0,35.539,35.5633,35.5309,35.5552,9300.0
2007-05-18 13:30:00,43.98,43.99,43.95,43.95,10800.0,35.5552,35.5633,35.5309,35.5309,10800.0
2007-05-18 13:40:00,43.96,44.03,43.96,44.0,19300.0,35.539,35.5956,35.539,35.5713,19300.0
2007-05-18 13:50:00,44.0,44.02,43.97,43.98,40400.0,35.5713,35.5875,35.5471,35.5552,40400.0
2007-05-18 14:00:00,43.97,44.02,43.95,44.0,76000.0,35.5471,35.5875,35.5309,35.5713,76000.0
2007-05-18 14:10:00,43.99,44.08,43.98,44.06,39700.0,35.5633,35.636,35.5552,35.6198,39700.0
2007-05-18 14:20:00,44.07,44.1,43.98,43.99,11700.0,35.6279,35.6522,35.5552,35.5633,11700.0
2007-05-18 14:30:00,43.98,43.99,43.94,43.94,19800.0,35.5552,35.5633,35.5228,35.5228,19800.0
2007-05-18 14:40:00,43.93,43.95,43.9,43.95,24100.0,35.5147,35.5309,35.4905,35.5309,24100.0
2007-05-18 14:50:00,43.94,43.97,43.91,43.92,9000.0,35.5228,35.5471,35.4986,35.5067,9000.0
2007-05-18 15:00:00,43.93,43.94,43.88,43.88,33000.0,35.5147,35.5228,35.4743,35.4743,33000.0
2007-05-18 15:10:00,43.89,43.93,43.87,43.89,45700.0,35.4824,35.5147,35.4662,35.4824,45700.0
2007-05-18 15:20:00,43.89,43.92,43.84,43.85,52100.0,35.4824,35.5067,35.442,35.4501,52100.0
2007-05-18 15:30:00,43.85,43.91,43.84,43.87,30800.0,35.4501,35.4986,35.442,35.4662,30800.0
2007-05-18 15:40:00,43.86,43.87,43.85,43.86,77900.0,35.4582,35.4662,35.4501,35.4582,77900.0
2007-05-18 15:50:00,43.87,43.94,43.87,43.93,28600.0,35.4662,35.5228,35.4662,35.5147,28600.0
2007-05-21 09:30:00,43.9,43.97,43.9,43.96,11100.0,35.4905,35.5471,35.4905,35.539,11100.0
2007-05-21 09:40:00,43.95,44.0,43.93,43.95,10700.0,35.5309,35.5713,35.5147,35.5309,10700.0
2007-05-21 09:50:00,43.95,43.96,43.9,43.93,19500.0,35.5309,35.539,35.4905,35.5147,19500.0
2007-05-21 10:00:00,43.94,44.0,43.94,43.99,9800.0,35.5228,35.5713,35.5228,35.5633,9800.0
2007-05-21 10:10:00,43.99,44.0,43.91,43.92,9800.0,35.5633,35.5713,35.4986,35.5067,9800.0
2007-05-21 10:20:00,43.91,43.94,43.91,43.92,9200.0,35.4986,35.5228,35.4986,35.5067,9200.0
2007-05-21 10:30:00,43.94,44.0,43.92,43.93,16200.0,35.5228,35.5713,35.5067,35.5147,16200.0
2007-05-21 10:40:00,43.95,44.0,43.92,44.0,11200.0,35.5309,35.5713,35.5067,35.5713,11200.0
2007-05-21 10:50:00,43.99,44.03,43.98,44.02,16000.0,35.5633,35.5956,35.5552,35.5875,16000.0
2007-05-21 11:00:00,44.02,44.03,43.96,44.0,12300.0,35.5875,35.5956,35.539,35.5713,12300.0
2007-05-21 11:10:00,44.01,44.06,44.0,44.04,16200.0,35.5794,35.6198,35.5713,35.6037,16200.0
2007-05-21 11:20:00,44.04,44.07,44.02,44.03,11800.0,35.6037,35.6279,35.5875,35.5956,11800.0
2007-05-21 11:30:00,44.02,44.02,43.99,44.0,8600.0,35.5875,35.5875,35.5633,35.5713,8600.0
2007-05-21 11:40:00,43.99,44.01,43.99,44.01,5700.0,35.5633,35.5794,35.5633,35.5794,5700.0
2007-05-21 11:50:00,44.01,44.05,44.01,44.01,9200.0,35.5794,35.6118,35.5794,35.5794,9200.0
2007-05-21 12:00:00,44.01,44.1,44.0,44.1,14400.0,35.5794,35.6522,35.5713,35.6522,14400.0
2007-05-21 12:10:00,44.1,44.16,44.06,44.06,14700.0,35.6522,35.7007,35.6198,35.6198,14700.0
2007-05-21 12:20:00,44.07,44.14,44.06,44.1,38400.0,35.6279,35.6845,35.6198,35.6522,38400.0
2007-05-21 12:30:00,44.1,44.11,44.05,44.05,12100.0,35.6522,35.6603,35.6118,35.6118,12100.0
2007-05-21 12:40:00,44.04,44.05,43.99,44.05,13300.0,35.6037,35.6118,35.5633,35.6118,13300.0
2007-05-21 12:50:00,44.04,44.04,44.0,44.01,9400.0,35.6037,35.6037,35.5713,35.5794,9400.0
2007-05-21 13:00:00,44.01,44.03,44.0,44.01,13400.0,35.5794,35.5956,35.5713,35.5794,13400.0
2007-05-21 13:10:00,44.01,44.02,44.0,44.01,8600.0,35.5794,35.5875,35.5713,35.5794,8600.0
2007-05-21 13:20:00,43.99,44.03,43.95,44.01,25700.0,35.5633,35.5956,35.5309,35.5794,25700.0
2007-05-21 13:30:00,44.0,44.0,43.94,43.99,10500.0,35.5713,35.5713,35.5228,35.5633,10500.0
2007-05-21 13:40:00,43.98,43.99,43.93,43.97,11200.0,35.5552,35.5633,35.5147,35.5471,11200.0
2007-05-21 13:50:00,43.97,43.98,43.93,43.97,29800.0,35.5471,35.5552,35.5147,35.5471,29800.0
2007-05-21 14:00:00,43.98,43.98,43.93,43.96,11200.0,35.5552,35.5552,35.5147,35.539,11200.0
2007-05-21 14:10:00,43.96,43.98,43.95,43.98,12100.0,35.539,35.5552,35.5309,35.5552,12100.0
2007-05-21 14:20:00,43.97,43.98,43.95,43.95,7900.0,35.5471,35.5552,35.5309,35.5309,7900.0
2007-05-21 14:30:00,43.96,43.97,43.92,43.94,12200.0,35.539,35.5471,35.5067,35.5228,12200.0
2007-05-21 14:40:00,43.93,43.98,43.93,43.98,10400.0,35.5147,35.5552,35.5147,35.5552,10400.0
2007-05-21 14:50:00,43.97,43.99,43.88,43.89,16600.0,35.5471,35.5633,35.4743,35.4824,16600.0
2007-05-21 15:00:00,43.89,43.91,43.79,43.82,29900.0,35.4824,35.4986,35.4016,35.4258,29900.0
2007-05-21 15:10:00,43.81,43.88,43.81,43.83,23700.0,35.4177,35.4743,35.4177,35.4339,23700.0
2007-05-21 15:20:00,43.82,43.83,43.75,43.75,35200.0,35.4258,35.4339,35.3692,35.3692,35200.0
2007-05-21 15:30:00,43.77,43.81,43.69,43.73,37300.0,35.3854,35.4177,35.3207,35.3531,37300.0
2007-05-21 15:40:00,43.73,43.78,43.73,43.75,38100.0,35.3531,35.3935,35.3531,35.3692,38100.0
2007-05-21 15:50:00,43.75,43.81,43.7,43.78,42600.0,35.3692,35.4177,35.3288,35.3935,42600.0
2007-05-22 09:30:00,43.72,43.89,43.52,43.83,18700.0,35.345,35.4824,35.1833,35.4339,18700.0
2007-05-22 09:40:00,43.76,43.8,43.74,43.78,15600.0,35.3773,35.4097,35.3611,35.3935,15600.0
2007-05-22 09:50:00,43.77,43.78,43.72,43.75,19000.0,35.3854,35.3935,35.345,35.3692,19000.0
2007-05-22 10:00:00,43.75,43.85,43.75,43.76,20000.0,35.3692,35.4501,35.3692,35.3773,20000.0
2007-05-22 10:10:00,43.77,43.82,43.75,43.75,12300.0,35.3854,35.4258,35.3692,35.3692,12300.0
2007-05-22 10:20:00,43.76,43.85,43.73,43.85,14200.0,35.3773,35.4501,35.3531,35.4501,14200.0
2007-05-22 10:30:00,43.85,43.85,43.71,43.71,17600.0,35.4501,35.4501,35.3369,35.3369,17600.0
2007-05-22 10:40:00,43.71,43.77,43.71,43.75,15600.0,35.3369,35.3854,35.3369,35.3692,15600.0
2007-05-22 10:50:00,43.76,43.78,43.69,43.78,18700.0,35.3773,35.3935,35.3207,35.3935,18700.0
2007-05-22 11:00:00,43.78,43.78,43.69,43.69,9600.0,35.3935,35.3935,35.3207,35.3207,9600.0
2007-05-22 11:10:00,43.68,43.69,43.66,43.66,9400.0,35.3126,35.3207,35.2965,35.2965,9400.0
2007-05-22 11:20:00,43.66,43.77,43.65,43.77,14400.0,35.2965,35.3854,35.2884,35.3854,14400.0
2007-05-22 11:30:00,43.76,43.78,43.7,43.75,16000.0,35.3773,35.3935,35.3288,35.3692,16000.0
2007-05-22 11:40:00,43.74,43.74,43.65,43.68,16100.0,35.3611,35.3611,35.2884,35.3126,16100.0
2007-05-22 11:50:00,43.68,43.74,43.65,43.66,21300.0,35.3126,35.3611,35.2884,35.2965,21300.0
2007-05-22 12:00:00,43.66,43.75,43.65,43.75,69700.0,35.2965,35.3692,35.2884,35.3692,69700.0
2007-05-22 12:10:00,43.75,43.79,43.73,43.78,12900.0,35.3692,35.4016,35.3531,35.3935,12900.0
2007-05-22 12:20:00,43.78,43.78,43.76,43.76,9200.0,35.3935,35.3935,35.3773,35.3773,9200.0
2007-05-22 12:30:00,43.77,43.78,43.69,43.7,61500.0,35.3854,35.3935,35.3207,35.3288,61500.0
2007-05-22 12:40:00,43.71,43.74,43.69,43.72,21400.0,35.3369,35.3611,35.3207,35.345,21400.0
2007-05-22 12:50:00,43.72,43.78,43.7,43.78,63100.0,35.345,35.3935,35.3288,35.3935,63100.0
2007-05-22 13:00:00,43.78,43.78,43.75,43.78,26200.0,35.3935,35.3935,35.3692,35.3935,26200.0
2007-05-22 13:10:00,43.78,43.78,43.7,43.76,67100.0,35.3935,35.3935,35.3288,35.3773,67100.0
2007-05-22 13:20:00,43.76,43.78,43.72,43.78,27100.0,35.3773,35.3935,35.345,35.3935,27100.0
2007-05-22 13:30:00,43.79,43.86,43.78,43.8,67800.0,35.4016,35.4582,35.3935,35.4097,67800.0
2007-05-22 13:40:00,43.8,43.87,43.79,43.86,41800.0,35.4097,35.4662,35.4016,35.4582,41800.0
2007-05-22 13:50:00,43.86,43.96,43.86,43.96,29600.0,35.4582,35.539,35.4582,35.539,29600.0
2007-05-22 14:00:00,43.95,43.98,43.93,43.96,29100.0,35.5309,35.5552,35.5147,35.539,29100.0
2007-05-22 14:10:00,43.96,43.99,43.86,43.87,27500.0,35.539,35.5633,35.4582,35.4662,27500.0
2007-05-22 14:20:00,43.87,43.87,43.82,43.83,8900.0,35.4662,35.4662,35.4258,35.4339,8900.0
2007-05-22 14:30:00,43.83,43.84,43.76,43.77,26300.0,35.4339,35.442,35.3773,35.3854,26300.0
2007-05-22 14:40:00,43.77,43.78,43.71,43.71,37200.0,35.3854,35.3935,35.3369,35.3369,37200.0
2007-05-22 14:50:00,43.71,43.73,43.68,43.71,31800.0,35.3369,35.3531,35.3126,35.3369,31800.0
2007-05-22 15:00:00,43.7,43.79,43.67,43.78,38300.0,35.3288,35.4016,35.3046,35.3935,38300.0
2007-05-22 15:10:00,43.77,43.8,43.73,43.75,39400.0,35.3854,35.4097,35.3531,35.3692,39400.0
2007-05-22 15:20:00,43.76,43.8,43.75,43.77,18600.0,35.3773,35.4097,35.3692,35.3854,18600.0
2007-05-22 15:30:00,43.78,43.81,43.73,43.76,24600.0,35.3935,35.4177,35.3531,35.3773,24600.0
2007-05-22 15:40:00,43.75,43.8,43.75,43.75,25800.0,35.3692,35.4097,35.3692,35.3692,25800.0
2007-05-22 15:50:00,43.75,43.8,43.73,43.79,68000.0,35.3692,35.4097,35.3531,35.4016,68000.0
2007-05-23 09:30:00,43.82,44.01,43.8,43.91,13700.0,35.4258,35.5794,35.4097,35.4986,13700.0
2007-05-23 09:40:00,43.85,43.91,43.8,43.91,15300.0,35.4501,35.4986,35.4097,35.4986,15300.0
2007-05-23 09:50:00,43.92,44.06,43.92,44.01,15700.0,35.5067,35.6198,35.5067,35.5794,15700.0
2007-05-23 10:00:00,44.01,44.17,44.01,44.08,24900.0,35.5794,35.7088,35.5794,35.636,24900.0
2007-05-23 10:10:00,44.08,44.18,44.05,44.18,15700.0,35.636,35.7169,35.6118,35.7169,15700.0
2007-05-23 10:20:00,44.17,44.17,44.08,44.14,15300.0,35.7088,35.7088,35.636,35.6845,15300.0
2007-05-23 10:30:00,44.13,44.19,44.07,44.15,26800.0,35.6764,35.7249,35.6279,35.6926,26800.0
2007-05-23 10:40:00,44.14,44.2,44.06,44.07,16100.0,35.6845,35.733,35.6198,35.6279,16100.0
2007-05-23 10:50:00,44.08,44.17,44.06,44.12,16200.0,35.636,35.7088,35.6198,35.6684,16200.0
2007-05-23 11:00:00,44.12,44.13,44.09,44.11,12500.0,35.6684,35.6764,35.6441,35.6603,12500.0
2007-05-23 11:10:00,44.1,44.11,44.04,44.05,30600.0,35.6522,35.6603,35.6037,35.6118,30600.0
2007-05-23 11:20:00,44.04,44.09,43.94,44.09,20900.0,35.6037,35.6441,35.5228,35.6441,20900.0
2007-05-23 11:30:00,44.09,44.14,43.99,44.14,22600.0,35.6441,35.6845,35.5633,35.6845,22600.0
2007-05-23 11:40:00,44.14,44.14,44.11,44.12,11800.0,35.6845,35.6845,35.6603,35.6684,11800.0
2007-05-23 11:50:00,44.12,44.15,44.09,44.1,16500.0,35.6684,35.6926,35.6441,35.6522,16500.0
2007-05-23 12:00:00,44.09,44.1,44.03,44.03,7500.0,35.6441,35.6522,35.5956,35.5956,7500.0
2007-05-23 12:10:00,44.04,44.05,43.95,43.98,16300.0,35.6037,35.6118,35.5309,35.5552,16300.0
2007-05-23 12:20:00,43.98,44.08,43.97,43.97,27500.0,35.5552,35.636,35.5471,35.5471,27500.0
2007-05-23 12:30:00,43.98,44.07,43.98,44.02,18200.0,35.5552,35.6279,35.5552,35.5875,18200.0
2007-05-23 12:40:00,44.02,44.04,43.92,43.96,18400.0,35.5875,35.6037,35.5067,35.539,18400.0
2007-05-23 12:50:00,43.95,44.01,43.94,44.0,17600.0,35.5309,35.5794,35.5228,35.5713,17600.0
2007-05-23 13:00:00,44.01,44.06,44.0,44.03,16100.0,35.5794,35.6198,35.5713,35.5956,16100.0
2007-05-23 13:10:00,44.04,44.04,43.95,43.95,16500.0,35.6037,35.6037,35.5309,35.5309,16500.0
2007-05-23 13:20:00,43.94,43.99,43.94,43.97,16000.0,35.5228,35.5633,35.5228,35.5471,16000.0
2007-05-23 13:30:00,43.97,44.0,43.96,43.96,6500.0,35.5471,35.5713,35.539,35.539,6500.0
2007-05-23 13:40:00,43.96,44.05,43.96,43.98,19900.0,35.539,35.6118,35.539,35.5552,19900.0
2007-05-23 13:50:00,43.98,44.01,43.87,43.89,16200.0,35.5552,35.5794,35.4662,35.4824,16200.0
2007-05-23 14:00:00,43.91,43.93,43.81,43.88,22000.0,35.4986,35.5147,35.4177,35.4743,22000.0
2007-05-23 14:10:00,43.87,44.0,43.8,43.82,29100.0,35.4662,35.5713,35.4097,35.4258,29100.0
2007-05-23 14:20:00,43.81,43.85,43.69,43.73,25800.0,35.4177,35.4501,35.3207,35.3531,25800.0
2007-05-23 14:30:00,43.74,43.81,43.74,43.76,8000.0,35.3611,35.4177,35.3611,35.3773,8000.0
2007-05-23 14:40:00,43.76,43.87,43.72,43.85,72300.0,35.3773,35.4662,35.345,35.4501,72300.0
2007-05-23 14:50:00,43.86,43.92,43.86,43.87,23400.0,35.4582,35.5067,35.4582,35.4662,23400.0
2007-05-23 15:00:00,43.87,43.89,43.81,43.86,27100.0,35.4662,35.4824,35.4177,35.4582,27100.0
2007-05-23 15:10:00,43.85,43.92,43.79,43.83,47600.0,35.4501,35.5067,35.4016,35.4339,47600.0
2007-05-23 15:20:00,43.82,43.87,43.76,43.81,16700.0,35.4258,35.4662,35.3773,35.4177,16700.0
2007-05-23 15:30:00,43.8,43.85,43.75,43.76,53200.0,35.4097,35.4501,35.3692,35.3773,53200.0
2007-05-23 15:40:00,43.79,43.84,43.7,43.74,25300.0,35.4016,35.442,35.3288,35.3611,25300.0
2007-05-23 15:50:00,43.74,43.75,43.65,43.66,38500.0,35.3611,35.3692,35.2884,35.2965,38500.0
2007-05-24 09:30:00,43.7,43.84,43.68,43.76,23800.0,35.3288,35.442,35.3126,35.3773,23800.0
2007-05-24 09:40:00,43.75,43.78,43.65,43.67,17300.0,35.3692,35.3935,35.2884,35.3046,17300.0
2007-05-24 09:50:00,43.67,43.78,43.63,43.63,13000.0,35.3046,35.3935,35.2722,35.2722,13000.0
2007-05-24 10:00:00,43.64,43.9,43.64,43.79,41100.0,35.2803,35.4905,35.2803,35.4016,41100.0
2007-05-24 10:10:00,43.8,43.81,43.7,43.73,14300.0,35.4097,35.4177,35.3288,35.3531,14300.0
2007-05-24 10:20:00,43.72,43.77,43.7,43.73,14300.0,35.345,35.3854,35.3288,35.3531,14300.0
2007-05-24 10:30:00,43.73,43.74,43.57,43.57,11200.0,35.3531,35.3611,35.2237,35.2237,11200.0
2007-05-24 10:40:00,43.57,43.62,43.47,43.5,25600.0,35.2237,35.2641,35.1429,35.1671,25600.0
2007-05-24 10:50:00,43.52,43.56,43.4,43.47,32700.0,35.1833,35.2156,35.0863,35.1429,32700.0
2007-05-24 11:00:00,43.48,43.57,43.39,43.52,25100.0,35.151,35.2237,35.0782,35.1833,25100.0
2007-05-24 11:10:00,43.52,43.52,43.31,43.34,8900.0,35.1833,35.1833,35.0135,35.0378,8900.0
2007-05-24 11:20:00,43.32,43.37,43.16,43.21,24300.0,35.0216,35.062,34.8923,34.9327,24300.0
2007-05-24 11:30:00,43.22,43.34,43.22,43.34,24800.0,34.9408,35.0378,34.9408,35.0378,24800.0
2007-05-24 11:40:00,43.3,43.36,43.22,43.34,11000.0,35.0054,35.0539,34.9408,35.0378,11000.0
2007-05-24 11:50:00,43.35,43.43,43.34,43.41,7400.0,35.0459,35.1105,35.0378,35.0944,7400.0
2007-05-24 12:00:00,43.4,43.4,43.31,43.32,9500.0,35.0863,35.0863,35.0135,35.0216,9500.0
2007-05-24 12:10:00,43.31,43.35,43.29,43.3,8600.0,35.0135,35.0459,34.9973,35.0054,8600.0
2007-05-24 12:20:00,43.3,43.4,43.3,43.36,24200.0,35.0054,35.0863,35.0054,35.0539,24200.0
2007-05-24 12:30:00,43.34,43.34,43.13,43.18,11900.0,35.0378,35.0378,34.868,34.9084,11900.0
2007-05-24 12:40:00,43.17,43.25,43.17,43.25,13400.0,34.9003,34.965,34.9003,34.965,13400.0
2007-05-24 12:50:00,43.25,43.3,43.19,43.3,5900.0,34.965,35.0054,34.9165,35.0054,5900.0
2007-05-24 13:00:00,43.3,43.32,43.22,43.22,11300.0,35.0054,35.0216,34.9408,34.9408,11300.0
2007-05-24 13:10:00,43.21,43.37,43.21,43.37,11800.0,34.9327,35.062,34.9327,35.062,11800.0
2007-05-24 13:20:00,43.37,43.47,43.35,43.41,11100.0,35.062,35.1429,35.0459,35.0944,11100.0
2007-05-24 13:30:00,43.4,43.45,43.32,43.32,14500.0,35.0863,35.1267,35.0216,35.0216,14500.0
2007-05-24 13:40:00,43.33,43.43,43.33,43.38,11000.0,35.0297,35.1105,35.0297,35.0701,11000.0
2007-05-24 13:50:00,43.37,43.46,43.35,43.46,12400.0,35.062,35.1348,35.0459,35.1348,12400.0
2007-05-24 14:00:00,43.45,43.45,43.31,43.35,10700.0,35.1267,35.1267,35.0135,35.0459,10700.0
2007-05-24 14:10:00,43.35,43.35,43.18,43.28,18800.0,35.0459,35.0459,34.9084,34.9893,18800.0
2007-05-24 14:20:00,43.28,43.31,43.2,43.23,9600.0,34.9893,35.0135,34.9246,34.9488,9600.0
2007-05-24 14:30:00,43.25,43.28,43.14,43.14,19000.0,34.965,34.9893,34.8761,34.8761,19000.0
2007-05-24 14:40:00,43.14,43.22,43.12,43.18,21600.0,34.8761,34.9408,34.8599,34.9084,21600.0
2007-05-24 14:50:00,43.15,43.18,43.03,43.1,29800.0,34.8842,34.9084,34.7872,34.8437,29800.0
2007-05-24 15:00:00,43.11,43.21,43.1,43.16,23200.0,34.8518,34.9327,34.8437,34.8923,23200.0
2007-05-24 15:10:00,43.16,43.16,43.05,43.05,18600.0,34.8923,34.8923,34.8033,34.8033,18600.0
2007-05-24 15:20:00,43.05,43.15,43.05,43.08,24000.0,34.8033,34.8842,34.8033,34.8276,24000.0
2007-05-24 15:30:00,43.09,43.13,43.0,43.0,46600.0,34.8357,34.868,34.7629,34.7629,46600.0
2007-05-24 15:40:00,43.01,43.04,43.0,43.04,27500.0,34.771,34.7952,34.7629,34.7952,27500.0
2007-05-24 15:50:00,43.04,43.07,42.93,43.01,58700.0,34.7952,34.8195,34.7063,34.771,58700.0
2007-05-25 09:30:00,43.18,43.29,43.15,43.23,10500.0,34.9084,34.9973,34.8842,34.9488,10500.0
2007-05-25 09:40:00,43.21,43.39,43.21,43.36,10400.0,34.9327,35.0782,34.9327,35.0539,10400.0
2007-05-25 09:50:00,43.36,43.36,43.19,43.22,8100.0,35.0539,35.0539,34.9165,34.9408,8100.0
2007-05-25 10:00:00,43.19,43.32,43.16,43.32,12200.0,34.9165,35.0216,34.8923,35.0216,12200.0
2007-05-25 10:10:00,43.32,43.48,43.32,43.48,22600.0,35.0216,35.151,35.0216,35.151,22600.0
2007-05-25 10:20:00,43.47,43.48,43.41,43.48,11000.0,35.1429,35.151,35.0944,35.151,11000.0
2007-05-25 10:30:00,43.49,43.61,43.49,43.61,17100.0,35.159,35.256,35.159,35.256,17100.0
2007-05-25 10:40:00,43.61,43.71,43.61,43.68,21200.0,35.256,35.3369,35.256,35.3126,21200.0
2007-05-25 10:50:00,43.69,43.69,43.55,43.56,15900.0,35.3207,35.3207,35.2075,35.2156,15900.0
2007-05-25 11:00:00,43.56,43.66,43.52,43.59,21100.0,35.2156,35.2965,35.1833,35.2399,21100.0
2007-05-25 11:10:00,43.59,43.6,43.53,43.54,13600.0,35.2399,35.248,35.1914,35.1995,13600.0
2007-05-25 11:20:00,43.54,43.54,43.44,43.5,12400.0,35.1995,35.1995,35.1186,35.1671,12400.0
2007-05-25 11:30:00,43.5,43.53,43.47,43.53,7900.0,35.1671,35.1914,35.1429,35.1914,7900.0
2007-05-25 11:40:00,43.53,43.54,43.42,43.42,7900.0,35.1914,35.1995,35.1024,35.1024,7900.0
2007-05-25 11:50:00,43.43,43.47,43.42,43.45,10700.0,35.1105,35.1429,35.1024,35.1267,10700.0
2007-05-25 12:00:00,43.44,43.44,43.39,43.4,8600.0,35.1186,35.1186,35.0782,35.0863,8600.0
2007-05-25 12:10:00,43.4,43.4,43.31,43.31,25500.0,35.0863,35.0863,35.0135,35.0135,25500.0
2007-05-25 12:20:00,43.31,43.31,43.19,43.23,63500.0,35.0135,35.0135,34.9165,34.9488,63500.0
2007-05-25 12:30:00,43.2,43.22,43.17,43.19,17400.0,34.9246,34.9408,34.9003,34.9165,17400.0
2007-05-25 12:40:00,43.19,43.25,43.18,43.24,14800.0,34.9165,34.965,34.9084,34.9569,14800.0
2007-05-25 12:50:00,43.25,43.29,43.22,43.22,12000.0,34.965,34.9973,34.9408,34.9408,12000.0
2007-05-25 13:00:00,43.23,43.29,43.23,43.28,11200.0,34.9488,34.9973,34.9488,34.9893,11200.0
2007-05-25 13:10:00,43.27,43.35,43.27,43.33,13400.0,34.9812,35.0459,34.9812,35.0297,13400.0
2007-05-25 13:20:00,43.34,43.36,43.29,43.29,7200.0,35.0378,35.0539,34.9973,34.9973,7200.0
2007-05-25 13:30:00,43.3,43.31,43.26,43.28,16500.0,35.0054,35.0135,34.9731,34.9893,16500.0
2007-05-25 13:40:00,43.27,43.32,43.26,43.28,13900.0,34.9812,35.0216,34.9731,34.9893,13900.0
2007-05-25 13:50:00,43.29,43.31,43.29,43.29,8000.0,34.9973,35.0135,34.9973,34.9973,8000.0
2007-05-25 14:00:00,43.3,43.36,43.3,43.34,17200.0,35.0054,35.0539,35.0054,35.0378,17200.0
2007-05-25 14:10:00,43.34,43.35,43.22,43.28,14700.0,35.0378,35.0459,34.9408,34.9893,14700.0
2007-05-25 14:20:00,43.29,43.33,43.28,43.28,10900.0,34.9973,35.0297,34.9893,34.9893,10900.0
2007-05-25 14:30:00,43.29,43.36,43.29,43.34,13200.0,34.9973,35.0539,34.9973,35.0378,13200.0
2007-05-25 14:40:00,43.33,43.42,43.32,43.39,11600.0,35.0297,35.1024,35.0216,35.0782,11600.0
2007-05-25 14:50:00,43.38,43.4,43.31,43.39,13000.0,35.0701,35.0863,35.0135,35.0782,13000.0
2007-05-25 15:00:00,43.39,43.42,43.39,43.4,7500.0,35.0782,35.1024,35.0782,35.0863,7500.0
2007-05-25 15:10:00,43.41,43.43,43.37,43.38,10200.0,35.0944,35.1105,35.062,35.0701,10200.0
2007-05-25 15:20:00,43.37,43.38,43.34,43.37,8300.0,35.062,35.0701,35.0378,35.062,8300.0
2007-05-25 15:30:00,43.37,43.37,43.27,43.31,24900.0,35.062,35.062,34.9812,35.0135,24900.0
2007-05-25 15:40:00,43.32,43.42,43.31,43.42,15900.0,35.0216,35.1024,35.0135,35.1024,15900.0
2007-05-25 15:50:00,43.4,43.43,43.37,43.4,19600.0,35.0863,35.1105,35.062,35.0863,19600.0
2007-05-29 09:30:00,43.59,43.77,43.5,43.52,18900.0,35.2399,35.3854,35.1671,35.1833,18900.0
2007-05-29 09:40:00,43.51,43.58,43.45,43.58,13400.0,35.1752,35.2318,35.1267,35.2318,13400.0
2007-05-29 09:50:00,43.59,43.59,43.48,43.54,8600.0,35.2399,35.2399,35.151,35.1995,8600.0
2007-05-29 10:00:00,43.53,43.61,43.49,43.52,11800.0,35.1914,35.256,35.159,35.1833,11800.0
2007-05-29 10:10:00,43.52,43.61,43.51,43.6,10200.0,35.1833,35.256,35.1752,35.248,10200.0
2007-05-29 10:20:00,43.61,43.61,43.53,43.55,14600.0,35.256,35.256,35.1914,35.2075,14600.0
2007-05-29 10:30:00,43.55,43.6,43.5,43.57,15600.0,35.2075,35.248,35.1671,35.2237,15600.0
2007-05-29 10:40:00,43.55,43.57,43.47,43.47,9200.0,35.2075,35.2237,35.1429,35.1429,9200.0
2007-05-29 10:50:00,43.47,43.5,43.43,43.48,13700.0,35.1429,35.1671,35.1105,35.151,13700.0
2007-05-29 11:00:00,43.46,43.54,43.45,43.47,21000.0,35.1348,35.1995,35.1267,35.1429,21000.0
2007-05-29 11:10:00,43.47,43.54,43.47,43.5,17100.0,35.1429,35.1995,35.1429,35.1671,17100.0
2007-05-29 11:20:00,43.52,43.6,43.5,43.57,17200.0,35.1833,35.248,35.1671,35.2237,17200.0
2007-05-29 11:30:00,43.6,43.65,43.55,43.56,21600.0,35.248,35.2884,35.2075,35.2156,21600.0
2007-05-29 11:40:00,43.55,43.58,43.53,43.55,7800.0,35.2075,35.2318,35.1914,35.2075,7800.0
2007-05-29 11:50:00,43.54,43.57,43.47,43.47,26500.0,35.1995,35.2237,35.1429,35.1429,26500.0
2007-05-29 12:00:00,43.49,43.5,43.44,43.46,16400.0,35.159,35.1671,35.1186,35.1348,16400.0
2007-05-29 12:10:00,43.44,43.48,43.36,43.36,19900.0,35.1186,35.151,35.0539,35.0539,19900.0
2007-05-29 12:20:00,43.37,43.38,43.26,43.26,25100.0,35.062,35.0701,34.9731,34.9731,25100.0
2007-05-29 12:30:00,43.26,43.33,43.25,43.32,7200.0,34.9731,35.0297,34.965,35.0216,7200.0
2007-05-29 12:40:00,43.31,43.35,43.29,43.29,4400.0,35.0135,35.0459,34.9973,34.9973,4400.0
2007-05-29 12:50:00,43.3,43.32,43.29,43.3,10200.0,35.0054,35.0216,34.9973,35.0054,10200.0
2007-05-29 13:00:00,43.3,43.32,43.29,43.32,4100.0,35.0054,35.0216,34.9973,35.0216,4100.0
2007-05-29 13:10:00,43.32,43.35,43.3,43.3,9000.0,35.0216,35.0459,35.0054,35.0054,9000.0
2007-05-29 13:20:00,43.32,43.32,43.16,43.21,15100.0,35.0216,35.0216,34.8923,34.9327,15100.0
2007-05-29 13:30:00,43.21,43.26,43.16,43.16,13600.0,34.9327,34.9731,34.8923,34.8923,13600.0
2007-05-29 13:40:00,43.16,43.21,43.16,43.18,5400.0,34.8923,34.9327,34.8923,34.9084,5400.0
2007-05-29 13:50:00,43.19,43.24,43.17,43.19,8900.0,34.9165,34.9569,34.9003,34.9165,8900.0
2007-05-29 14:00:00,43.2,43.27,43.15,43.19,20300.0,34.9246,34.9812,34.8842,34.9165,20300.0
2007-05-29 14:10:00,43.2,43.21,43.14,43.19,20400.0,34.9246,34.9327,34.8761,34.9165,20400.0
2007-05-29 14:20:00,43.19,43.21,43.11,43.12,16400.0,34.9165,34.9327,34.8518,34.8599,16400.0
2007-05-29 14:30:00,43.13,43.15,43.02,43.02,42700.0,34.868,34.8842,34.7791,34.7791,42700.0
2007-05-29 14:40:00,43.05,43.1,43.04,43.1,23000.0,34.8033,34.8437,34.7952,34.8437,23000.0
2007-05-29 14:50:00,43.11,43.12,43.06,43.06,15400.0,34.8518,34.8599,34.8114,34.8114,15400.0
2007-05-29 15:00:00,43.06,43.11,43.04,43.09,39200.0,34.8114,34.8518,34.7952,34.8357,39200.0
2007-05-29 15:10:00,43.07,43.12,43.05,43.08,28100.0,34.8195,34.8599,34.8033,34.8276,28100.0
2007-05-29 15:20:00,43.09,43.11,43.05,43.09,26800.0,34.8357,34.8518,34.8033,34.8357,26800.0
2007-05-29 15:30:00,43.08,43.14,43.06,43.12,20400.0,34.8276,34.8761,34.8114,34.8599,20400.0
2007-05-29 15:40:00,43.14,43.18,43.1,43.12,40400.0,34.8761,34.9084,34.8437,34.8599,40400.0
2007-05-29 15:50:00,43.12,43.17,43.09,43.15,43600.0,34.8599,34.9003,34.8357,34.8842,43600.0
2007-05-30 09:30:00,43.1,43.15,42.98,43.04,13200.0,34.8437,34.8842,34.7467,34.7952,13200.0
2007-05-30 09:40:00,43.09,43.09,42.92,42.98,12200.0,34.8357,34.8357,34.6982,34.7467,12200.0
2007-05-30 09:50:00,42.99,43.05,42.97,43.05,14900.0,34.7548,34.8033,34.7386,34.8033,14900.0
2007-05-30 10:00:00,43.05,43.05,42.92,42.97,19400.0,34.8033,34.8033,34.6982,34.7386,19400.0
2007-05-30 10:10:00,42.98,43.08,42.91,43.03,17000.0,34.7467,34.8276,34.6901,34.7872,17000.0
2007-05-30 10:20:00,43.03,43.03,42.88,42.93,21100.0,34.7872,34.7872,34.6659,34.7063,21100.0
2007-05-30 10:30:00,42.91,42.94,42.82,42.92,17400.0,34.6901,34.7144,34.6174,34.6982,17400.0
2007-05-30 10:40:00,42.91,43.0,42.91,42.98,12200.0,34.6901,34.7629,34.6901,34.7467,12200.0
2007-05-30 10:50:00,42.99,42.99,42.88,42.89,19400.0,34.7548,34.7548,34.6659,34.674,19400.0
2007-05-30 11:00:00,42.89,42.95,42.85,42.92,18300.0,34.674,34.7225,34.6416,34.6982,18300.0
2007-05-30 11:10:00,42.94,42.95,42.87,42.91,10900.0,34.7144,34.7225,34.6578,34.6901,10900.0
2007-05-30 11:20:00,42.92,43.07,42.92,43.05,20000.0,34.6982,34.8195,34.6982,34.8033,20000.0
2007-05-30 11:30:00,43.06,43.07,43.03,43.05,11300.0,34.8114,34.8195,34.7872,34.8033,11300.0
2007-05-30 11:40:00,43.06,43.11,43.05,43.06,11600.0,34.8114,34.8518,34.8033,34.8114,11600.0
2007-05-30 11:50:00,43.06,43.07,43.06,43.07,5300.0,34.8114,34.8195,34.8114,34.8195,5300.0
2007-05-30 12:00:00,43.08,43.09,43.04,43.04,17300.0,34.8276,34.8357,34.7952,34.7952,17300.0
2007-05-30 12:10:00,43.05,43.08,43.03,43.07,7300.0,34.8033,34.8276,34.7872,34.8195,7300.0
2007-05-30 12:20:00,43.08,43.15,43.04,43.11,26900.0,34.8276,34.8842,34.7952,34.8518,26900.0
2007-05-30 12:30:00,43.12,43.13,43.01,43.03,21600.0,34.8599,34.868,34.771,34.7872,21600.0
2007-05-30 12:40:00,43.03,43.03,42.97,43.01,14200.0,34.7872,34.7872,34.7386,34.771,14200.0
2007-05-30 12:50:00,43.01,43.01,42.91,42.96,26700.0,34.771,34.771,34.6901,34.7306,26700.0
2007-05-30 13:00:00,42.98,43.0,42.94,42.97,13500.0,34.7467,34.7629,34.7144,34.7386,13500.0
2007-05-30 13:10:00,42.99,42.99,42.95,42.97,17400.0,34.7548,34.7548,34.7225,34.7386,17400.0
2007-05-30 13:20:00,42.97,43.04,42.96,43.04,10400.0,34.7386,34.7952,34.7306,34.7952,10400.0
2007-05-30 13:30:00,43.04,43.06,42.92,42.93,23800.0,34.7952,34.8114,34.6982,34.7063,23800.0
2007-05-30 13:40:00,42.94,42.97,42.87,42.97,18200.0,34.7144,34.7386,34.6578,34.7386,18200.0
2007-05-30 13:50:00,42.98,42.98,42.94,42.95,12900.0,34.7467,34.7467,34.7144,34.7225,12900.0
2007-05-30 14:00:00,42.95,43.02,42.85,42.95,44000.0,34.7225,34.7791,34.6416,34.7225,44000.0
2007-05-30 14:10:00,42.95,43.07,42.95,43.01,21000.0,34.7225,34.8195,34.7225,34.771,21000.0
2007-05-30 14:20:00,43.02,43.12,42.96,43.08,22800.0,34.7791,34.8599,34.7306,34.8276,22800.0
2007-05-30 14:30:00,43.12,43.16,43.03,43.07,28600.0,34.8599,34.8923,34.7872,34.8195,28600.0
2007-05-30 14:40:00,43.09,43.18,43.08,43.14,19200.0,34.8357,34.9084,34.8276,34.8761,19200.0
2007-05-30 14:50:00,43.14,43.18,43.13,43.18,20400.0,34.8761,34.9084,34.868,34.9084,20400.0
2007-05-30 15:00:00,43.17,43.18,43.07,43.13,27400.0,34.9003,34.9084,34.8195,34.868,27400.0
2007-05-30 15:10:00,43.13,43.2,43.12,43.18,24200.0,34.868,34.9246,34.8599,34.9084,24200.0
2007-05-30 15:20:00,43.2,43.24,43.18,43.21,34400.0,34.9246,34.9569,34.9084,34.9327,34400.0
2007-05-30 15:30:00,43.22,43.25,43.11,43.13,62200.0,34.9408,34.965,34.8518,34.868,62200.0
2007-05-30 15:40:00,43.14,43.2,43.12,43.14,55200.0,34.8761,34.9246,34.8599,34.8761,55200.0
2007-05-30 15:50:00,43.15,43.21,43.04,43.21,84700.0,34.8842,34.9327,34.7952,34.9327,84700.0
2007-05-31 09:30:00,43.29,43.49,43.14,43.48,38000.0,34.9973,35.159,34.8761,35.151,38000.0
2007-05-31 09:40:00,43.49,43.69,43.47,43.53,25000.0,35.159,35.3207,35.1429,35.1914,25000.0
2007-05-31 09:50:00,43.53,43.54,43.45,43.49,18200.0,35.1914,35.1995,35.1267,35.159,18200.0
2007-05-31 10:00:00,43.51,43.54,43.39,43.47,17600.0,35.1752,35.1995,35.0782,35.1429,17600.0
2007-05-31 10:10:00,43.43,43.45,43.33,43.42,7500.0,35.1105,35.1267,35.0297,35.1024,7500.0
2007-05-31 10:20:00,43.42,43.48,43.38,43.4,28800.0,35.1024,35.151,35.0701,35.0863,28800.0
2007-05-31 10:30:00,43.38,43.46,43.35,43.4,22000.0,35.0701,35.1348,35.0459,35.0863,22000.0
2007-05-31 10:40:00,43.39,43.47,43.34,43.41,15400.0,35.0782,35.1429,35.0378,35.0944,15400.0
2007-05-31 10:50:00,43.39,43.43,43.36,43.37,24300.0,35.0782,35.1105,35.0539,35.062,24300.0
2007-05-31 11:00:00,43.35,43.39,43.29,43.35,16200.0,35.0459,35.0782,34.9973,35.0459,16200.0
2007-05-31 11:10:00,43.33,43.34,43.26,43.31,13900.0,35.0297,35.0378,34.9731,35.0135,13900.0
2007-05-31 11:20:00,43.29,43.34,43.26,43.32,34800.0,34.9973,35.0378,34.9731,35.0216,34800.0
2007-05-31 11:30:00,43.32,43.33,43.28,43.31,6700.0,35.0216,35.0297,34.9893,35.0135,6700.0
2007-05-31 11:40:00,43.29,43.33,43.28,43.31,7700.0,34.9973,35.0297,34.9893,35.0135,7700.0
2007-05-31 11:50:00,43.33,43.34,43.3,43.34,5400.0,35.0297,35.0378,35.0054,35.0378,5400.0
2007-05-31 12:00:00,43.33,43.41,43.33,43.41,18800.0,35.0297,35.0944,35.0297,35.0944,18800.0
2007-05-31 12:10:00,43.4,43.48,43.4,43.46,17600.0,35.0863,35.151,35.0863,35.1348,17600.0
2007-05-31 12:20:00,43.45,43.45,43.4,43.43,18900.0,35.1267,35.1267,35.0863,35.1105,18900.0
2007-05-31 12:30:00,43.44,43.45,43.41,43.44,10300.0,35.1186,35.1267,35.0944,35.1186,10300.0
2007-05-31 12:40:00,43.44,43.47,43.38,43.4,49500.0,35.1186,35.1429,35.0701,35.0863,49500.0
2007-05-31 12:50:00,43.4,43.4,43.34,43.39,10800.0,35.0863,35.0863,35.0378,35.0782,10800.0
2007-05-31 13:00:00,43.4,43.42,43.28,43.29,29900.0,35.0863,35.1024,34.9893,34.9973,29900.0
2007-05-31 13:10:00,43.3,43.37,43.28,43.33,26600.0,35.0054,35.062,34.9893,35.0297,26600.0
2007-05-31 13:20:00,43.31,43.34,43.27,43.29,30700.0,35.0135,35.0378,34.9812,34.9973,30700.0
2007-05-31 13:30:00,43.28,43.3,43.25,43.26,20000.0,34.9893,35.0054,34.965,34.9731,20000.0
2007-05-31 13:40:00,43.28,43.29,43.25,43.28,19100.0,34.9893,34.9973,34.965,34.9893,19100.0
2007-05-31 13:50:00,43.27,43.28,43.25,43.26,19200.0,34.9812,34.9893,34.965,34.9731,19200.0
2007-05-31 14:00:00,43.26,43.28,43.23,43.28,26500.0,34.9731,34.9893,34.9488,34.9893,26500.0
2007-05-31 14:10:00,43.28,43.28,43.22,43.23,7700.0,34.9893,34.9893,34.9408,34.9488,7700.0
2007-05-31 14:20:00,43.23,43.28,43.21,43.22,14700.0,34.9488,34.9893,34.9327,34.9408,14700.0
2007-05-31 14:30:00,43.23,43.27,43.21,43.24,14700.0,34.9488,34.9812,34.9327,34.9569,14700.0
2007-05-31 14:40:00,43.24,43.24,43.21,43.21,15500.0,34.9569,34.9569,34.9327,34.9327,15500.0
2007-05-31 14:50:00,43.22,43.28,43.2,43.2,12700.0,34.9408,34.9893,34.9246,34.9246,12700.0
2007-05-31 15:00:00,43.19,43.25,43.17,43.23,14900.0,34.9165,34.965,34.9003,34.9488,14900.0
2007-05-31 15:10:00,43.22,43.24,43.22,43.24,15800.0,34.9408,34.9569,34.9408,34.9569,15800.0
2007-05-31 15:20:00,43.24,43.27,43.19,43.21,17700.0,34.9569,34.9812,34.9165,34.9327,17700.0
2007-05-31 15:30:00,43.21,43.23,43.16,43.22,24300.0,34.9327,34.9488,34.8923,34.9408,24300.0
2007-05-31 15:40:00,43.2,43.23,43.17,43.22,10500.0,34.9246,34.9488,34.9003,34.9408,10500.0
2007-05-31 15:50:00,43.2,43.22,43.14,43.14,37300.0,34.9246,34.9408,34.8761,34.8761,37300.0
2007-06-01 09:30:00,43.15,43.24,42.96,43.17,24300.0,34.8842,34.9569,34.7306,34.9003,24300.0
2007-06-01 09:40:00,43.17,43.24,43.12,43.13,18900.0,34.9003,34.9569,34.8599,34.868,18900.0
2007-06-01 09:50:00,43.11,43.26,43.11,43.24,17100.0,34.8518,34.9731,34.8518,34.9569,17100.0
2007-06-01 10:00:00,43.22,43.34,43.16,43.27,27000.0,34.9408,35.0378,34.8923,34.9812,27000.0
2007-06-01 10:10:00,43.27,43.27,43.13,43.2,19400.0,34.9812,34.9812,34.868,34.9246,19400.0
2007-06-01 10:20:00,43.19,43.22,43.08,43.13,17100.0,34.9165,34.9408,34.8276,34.868,17100.0
2007-06-01 10:30:00,43.13,43.18,43.08,43.09,21900.0,34.868,34.9084,34.8276,34.8357,21900.0
2007-06-01 10:40:00,43.1,43.1,43.03,43.06,20200.0,34.8437,34.8437,34.7872,34.8114,20200.0
2007-06-01 10:50:00,43.06,43.09,43.0,43.04,35800.0,34.8114,34.8357,34.7629,34.7952,35800.0
2007-06-01 11:00:00,43.05,43.09,43.0,43.02,23900.0,34.8033,34.8357,34.7629,34.7791,23900.0
2007-06-01 11:10:00,43.03,43.06,42.99,43.01,31100.0,34.7872,34.8114,34.7548,34.771,31100.0
2007-06-01 11:20:00,42.99,43.01,42.94,42.97,16000.0,34.7548,34.771,34.7144,34.7386,16000.0
2007-06-01 11:30:00,42.98,43.02,42.97,42.98,14300.0,34.7467,34.7791,34.7386,34.7467,14300.0
2007-06-01 11:40:00,42.97,43.03,42.97,42.98,13600.0,34.7386,34.7872,34.7386,34.7467,13600.0
2007-06-01 11:50:00,42.98,43.01,42.94,42.95,17800.0,34.7467,34.771,34.7144,34.7225,17800.0
2007-06-01 12:00:00,42.94,42.96,42.86,42.87,21500.0,34.7144,34.7306,34.6497,34.6578,21500.0
2007-06-01 12:10:00,42.87,42.93,42.86,42.87,27300.0,34.6578,34.7063,34.6497,34.6578,27300.0
2007-06-01 12:20:00,42.87,42.87,42.79,42.84,17100.0,34.6578,34.6578,34.5931,34.6336,17100.0
2007-06-01 12:30:00,42.84,42.89,42.81,42.89,21900.0,34.6336,34.674,34.6093,34.674,21900.0
2007-06-01 12:40:00,42.89,42.9,42.81,42.82,22300.0,34.674,34.6821,34.6093,34.6174,22300.0
2007-06-01 12:50:00,42.83,42.94,42.82,42.93,27200.0,34.6255,34.7144,34.6174,34.7063,27200.0
2007-06-01 13:00:00,42.92,42.94,42.89,42.94,22100.0,34.6982,34.7144,34.674,34.7144,22100.0
2007-06-01 13:10:00,42.95,43.01,42.92,43.0,13100.0,34.7225,34.771,34.6982,34.7629,13100.0
2007-06-01 13:20:00,42.99,42.99,42.92,42.94,18300.0,34.7548,34.7548,34.6982,34.7144,18300.0
2007-06-01 13:30:00,42.94,42.94,42.9,42.9,15400.0,34.7144,34.7144,34.6821,34.6821,15400.0
2007-06-01 13:40:00,42.92,42.97,42.85,42.97,32500.0,34.6982,34.7386,34.6416,34.7386,32500.0
2007-06-01 13:50:00,42.94,42.95,42.92,42.92,11600.0,34.7144,34.7225,34.6982,34.6982,11600.0
2007-06-01 14:00:00,42.92,42.94,42.88,42.89,17600.0,34.6982,34.7144,34.6659,34.674,17600.0
2007-06-01 14:10:00,42.89,42.99,42.89,42.98,22400.0,34.674,34.7548,34.674,34.7467,22400.0
2007-06-01 14:20:00,42.98,42.99,42.93,42.96,21000.0,34.7467,34.7548,34.7063,34.7306,21000.0
2007-06-01 14:30:00,42.97,42.98,42.93,42.95,15200.0,34.7386,34.7467,34.7063,34.7225,15200.0
2007-06-01 14:40:00,42.94,43.01,42.94,43.0,19200.0,34.7144,34.771,34.7144,34.7629,19200.0
2007-06-01 14:50:00,43.01,43.02,42.97,43.01,18700.0,34.771,34.7791,34.7386,34.771,18700.0
2007-06-01 15:00:00,43.02,43.03,43.0,43.0,32400.0,34.7791,34.7872,34.7629,34.7629,32400.0
2007-06-01 15:10:00,43.0,43.06,42.99,43.02,33000.0,34.7629,34.8114,34.7548,34.7791,33000.0
2007-06-01 15:20:00,43.01,43.03,42.98,43.01,26100.0,34.771,34.7872,34.7467,34.771,26100.0
2007-06-01 15:30:00,43.02,43.06,42.98,43.04,56200.0,34.7791,34.8114,34.7467,34.7952,56200.0
2007-06-01 15:40:00,43.04,43.07,43.03,43.04,29000.0,34.7952,34.8195,34.7872,34.7952,29000.0
2007-06-01 15:50:00,43.03,43.19,43.03,43.12,57300.0,34.7872,34.9165,34.7872,34.8599,57300.0
2007-06-04 09:30:00,43.03,43.06,42.81,42.81,15200.0,34.7872,34.8114,34.6093,34.6093,15200.0
2007-06-04 09:40:00,42.77,42.95,42.77,42.9,14600.0,34.577,34.7225,34.577,34.6821,14600.0
2007-06-04 09:50:00,42.92,43.01,42.83,42.89,17800.0,34.6982,34.771,34.6255,34.674,17800.0
2007-06-04 10:00:00,42.9,42.95,42.8,42.9,17300.0,34.6821,34.7225,34.6012,34.6821,17300.0
2007-06-04 10:10:00,42.9,42.97,42.9,42.94,12500.0,34.6821,34.7386,34.6821,34.7144,12500.0
2007-06-04 10:20:00,42.94,43.12,42.94,43.04,23500.0,34.7144,34.8599,34.7144,34.7952,23500.0
2007-06-04 10:30:00,43.03,43.08,42.98,43.0,9400.0,34.7872,34.8276,34.7467,34.7629,9400.0
2007-06-04 10:40:00,42.99,43.03,42.98,43.01,6400.0,34.7548,34.7872,34.7467,34.771,6400.0
2007-06-04 10:50:00,43.0,43.04,42.99,43.03,11200.0,34.7629,34.7952,34.7548,34.7872,11200.0
2007-06-04 11:00:00,43.03,43.07,43.01,43.07,12800.0,34.7872,34.8195,34.771,34.8195,12800.0
2007-06-04 11:10:00,43.07,43.08,43.0,43.0,10600.0,34.8195,34.8276,34.7629,34.7629,10600.0
2007-06-04 11:20:00,43.0,43.03,42.99,42.99,11800.0,34.7629,34.7872,34.7548,34.7548,11800.0
2007-06-04 11:30:00,43.0,43.01,42.99,43.01,9200.0,34.7629,34.771,34.7548,34.771,9200.0
2007-06-04 11:40:00,43.01,43.03,42.99,43.02,11700.0,34.771,34.7872,34.7548,34.7791,11700.0
2007-06-04 11:50:00,43.02,43.02,42.99,43.01,18600.0,34.7791,34.7791,34.7548,34.771,18600.0
2007-06-04 12:00:00,43.01,43.02,42.99,43.0,13100.0,34.771,34.7791,34.7548,34.7629,13100.0
2007-06-04 12:10:00,43.01,43.01,42.99,43.01,15800.0,34.771,34.771,34.7548,34.771,15800.0
2007-06-04 12:20:00,43.01,43.02,42.97,42.97,16300.0,34.771,34.7791,34.7386,34.7386,16300.0
2007-06-04 12:30:00,42.96,42.97,42.91,42.95,23600.0,34.7306,34.7386,34.6901,34.7225,23600.0
2007-06-04 12:40:00,42.94,42.95,42.88,42.88,12500.0,34.7144,34.7225,34.6659,34.6659,12500.0
2007-06-04 12:50:00,42.88,42.92,42.85,42.87,22800.0,34.6659,34.6982,34.6416,34.6578,22800.0
2007-06-04 13:00:00,42.88,42.88,42.85,42.85,18200.0,34.6659,34.6659,34.6416,34.6416,18200.0
2007-06-04 13:10:00,42.86,42.9,42.81,42.84,24300.0,34.6497,34.6821,34.6093,34.6336,24300.0
2007-06-04 13:20:00,42.84,42.89,42.81,42.82,29000.0,34.6336,34.674,34.6093,34.6174,29000.0
2007-06-04 13:30:00,42.83,42.88,42.81,42.84,20600.0,34.6255,34.6659,34.6093,34.6336,20600.0
2007-06-04 13:40:00,42.84,42.87,42.83,42.86,11700.0,34.6336,34.6578,34.6255,34.6497,11700.0
2007-06-04 13:50:00,42.86,42.88,42.84,42.86,16000.0,34.6497,34.6659,34.6336,34.6497,16000.0
2007-06-04 14:00:00,42.85,42.94,42.84,42.9,21200.0,34.6416,34.7144,34.6336,34.6821,21200.0
2007-06-04 14:10:00,42.89,42.95,42.89,42.92,15700.0,34.674,34.7225,34.674,34.6982,15700.0
2007-06-04 14:20:00,42.92,42.92,42.83,42.85,25000.0,34.6982,34.6982,34.6255,34.6416,25000.0
2007-06-04 14:30:00,42.84,42.85,42.8,42.85,27900.0,34.6336,34.6416,34.6012,34.6416,27900.0
2007-06-04 14:40:00,42.86,42.88,42.82,42.87,26500.0,34.6497,34.6659,34.6174,34.6578,26500.0
2007-06-04 14:50:00,42.86,42.9,42.85,42.89,22400.0,34.6497,34.6821,34.6416,34.674,22400.0
2007-06-04 15:00:00,42.89,42.95,42.89,42.9,30100.0,34.674,34.7225,34.674,34.6821,30100.0
2007-06-04 15:10:00,42.9,42.94,42.89,42.89,33200.0,34.6821,34.7144,34.674,34.674,33200.0
2007-06-04 15:20:00,42.89,42.94,42.86,42.9,31400.0,34.674,34.7144,34.6497,34.6821,31400.0
2007-06-04 15:30:00,42.9,42.94,42.89,42.91,36700.0,34.6821,34.7144,34.674,34.6901,36700.0
2007-06-04 15:40:00,42.91,42.94,42.88,42.93,40600.0,34.6901,34.7144,34.6659,34.7063,40600.0
2007-06-04 15:50:00,42.92,42.93,42.83,42.88,62400.0,34.6982,34.7063,34.6255,34.6659,62400.0
2007-06-05 09:30:00,42.86,42.99,42.81,42.84,21100.0,34.6497,34.7548,34.6093,34.6336,21100.0
2007-06-05 09:40:00,42.83,43.0,42.83,42.96,20500.0,34.6255,34.7629,34.6255,34.7306,20500.0
2007-06-05 09:50:00,42.96,42.97,42.78,42.89,28300.0,34.7306,34.7386,34.585,34.674,28300.0
2007-06-05 10:00:00,42.89,42.94,42.78,42.93,17600.0,34.674,34.7144,34.585,34.7063,17600.0
2007-06-05 10:10:00,42.93,42.94,42.83,42.86,9900.0,34.7063,34.7144,34.6255,34.6497,9900.0
2007-06-05 10:20:00,42.85,42.91,42.76,42.91,12100.0,34.6416,34.6901,34.5689,34.6901,12100.0
2007-06-05 10:30:00,42.91,42.95,42.85,42.89,10500.0,34.6901,34.7225,34.6416,34.674,10500.0
2007-06-05 10:40:00,42.88,42.96,42.82,42.95,10400.0,34.6659,34.7306,34.6174,34.7225,10400.0
2007-06-05 10:50:00,42.95,43.0,42.92,42.98,11500.0,34.7225,34.7629,34.6982,34.7467,11500.0
2007-06-05 11:00:00,42.97,42.99,42.93,42.99,7300.0,34.7386,34.7548,34.7063,34.7548,7300.0
2007-06-05 11:10:00,42.98,43.02,42.95,42.96,9400.0,34.7467,34.7791,34.7225,34.7306,9400.0
2007-06-05 11:20:00,42.96,42.98,42.94,42.97,4200.0,34.7306,34.7467,34.7144,34.7386,4200.0
2007-06-05 11:30:00,42.97,42.98,42.88,42.88,24000.0,34.7386,34.7467,34.6659,34.6659,24000.0
2007-06-05 11:40:00,42.89,42.96,42.86,42.96,16400.0,34.674,34.7306,34.6497,34.7306,16400.0
2007-06-05 11:50:00,42.97,42.98,42.89,42.9,16700.0,34.7386,34.7467,34.674,34.6821,16700.0
2007-06-05 12:00:00,42.9,42.9,42.78,42.81,10800.0,34.6821,34.6821,34.585,34.6093,10800.0
2007-06-05 12:10:00,42.8,42.82,42.75,42.78,11200.0,34.6012,34.6174,34.5608,34.585,11200.0
2007-06-05 12:20:00,42.79,42.86,42.79,42.86,7000.0,34.5931,34.6497,34.5931,34.6497,7000.0
2007-06-05 12:30:00,42.87,42.9,42.85,42.85,5900.0,34.6578,34.6821,34.6416,34.6416,5900.0
2007-06-05 12:40:00,42.85,42.89,42.85,42.87,3900.0,34.6416,34.674,34.6416,34.6578,3900.0
2007-06-05 12:50:00,42.86,42.88,42.86,42.86,3600.0,34.6497,34.6659,34.6497,34.6497,3600.0
2007-06-05 13:00:00,42.86,42.89,42.81,42.89,6300.0,34.6497,34.674,34.6093,34.674,6300.0
2007-06-05 13:10:00,42.9,42.92,42.85,42.85,10500.0,34.6821,34.6982,34.6416,34.6416,10500.0
2007-06-05 13:20:00,42.85,42.87,42.83,42.85,6000.0,34.6416,34.6578,34.6255,34.6416,6000.0
2007-06-05 13:30:00,42.86,42.88,42.84,42.86,14700.0,34.6497,34.6659,34.6336,34.6497,14700.0
2007-06-05 13:40:00,42.86,42.86,42.77,42.78,20000.0,34.6497,34.6497,34.577,34.585,20000.0
2007-06-05 13:50:00,42.78,42.88,42.78,42.86,18700.0,34.585,34.6659,34.585,34.6497,18700.0
2007-06-05 14:00:00,42.86,42.88,42.83,42.86,14700.0,34.6497,34.6659,34.6255,34.6497,14700.0
2007-06-05 14:10:00,42.85,42.86,42.78,42.82,12400.0,34.6416,34.6497,34.585,34.6174,12400.0
2007-06-05 14:20:00,42.83,42.86,42.8,42.8,14000.0,34.6255,34.6497,34.6012,34.6012,14000.0
2007-06-05 14:30:00,42.81,42.82,42.76,42.79,7800.0,34.6093,34.6174,34.5689,34.5931,7800.0
2007-06-05 14:40:00,42.8,42.85,42.79,42.85,12300.0,34.6012,34.6416,34.5931,34.6416,12300.0
2007-06-05 14:50:00,42.85,42.86,42.8,42.81,9400.0,34.6416,34.6497,34.6012,34.6093,9400.0
2007-06-05 15:00:00,42.81,42.83,42.77,42.8,28400.0,34.6093,34.6255,34.577,34.6012,28400.0
2007-06-05 15:10:00,42.79,42.84,42.75,42.77,24600.0,34.5931,34.6336,34.5608,34.577,24600.0
2007-06-05 15:20:00,42.78,42.79,42.71,42.74,53600.0,34.585,34.5931,34.5285,34.5527,53600.0
2007-06-05 15:30:00,42.73,42.75,42.7,42.75,39900.0,34.5446,34.5608,34.5204,34.5608,39900.0
2007-06-05 15:40:00,42.73,42.78,42.7,42.72,54200.0,34.5446,34.585,34.5204,34.5365,54200.0
2007-06-05 15:50:00,42.72,42.73,42.58,42.67,100100.0,34.5365,34.5446,34.4234,34.4961,100100.0
2007-06-06 09:30:00,42.6,42.6,42.21,42.43,60900.0,34.4395,34.4395,34.1242,34.3021,60900.0
2007-06-06 09:40:00,42.42,42.42,42.22,42.22,21600.0,34.294,34.294,34.1323,34.1323,21600.0
2007-06-06 09:50:00,42.21,42.23,42.12,42.15,20500.0,34.1242,34.1404,34.0515,34.0757,20500.0
2007-06-06 10:00:00,42.14,42.17,42.06,42.08,27500.0,34.0676,34.0919,34.003,34.0191,27500.0
2007-06-06 10:10:00,42.08,42.1,42.03,42.06,18800.0,34.0191,34.0353,33.9787,34.003,18800.0
2007-06-06 10:20:00,42.07,42.1,42.01,42.04,34800.0,34.0111,34.0353,33.9625,33.9868,34800.0
2007-06-06 10:30:00,42.04,42.08,41.94,41.99,32700.0,33.9868,34.0191,33.906,33.9464,32700.0
2007-06-06 10:40:00,42.0,42.09,42.0,42.09,34800.0,33.9545,34.0272,33.9545,34.0272,34800.0
2007-06-06 10:50:00,42.08,42.11,41.95,41.95,34300.0,34.0191,34.0434,33.914,33.914,34300.0
2007-06-06 11:00:00,41.94,41.98,41.92,41.95,30700.0,33.906,33.9383,33.8898,33.914,30700.0
2007-06-06 11:10:00,41.94,41.97,41.92,41.96,32300.0,33.906,33.9302,33.8898,33.9221,32300.0
2007-06-06 11:20:00,41.96,42.01,41.9,41.91,60100.0,33.9221,33.9625,33.8736,33.8817,60100.0
2007-06-06 11:30:00,41.9,41.91,41.8,41.82,63700.0,33.8736,33.8817,33.7928,33.8089,63700.0
2007-06-06 11:40:00,41.84,41.85,41.72,41.74,30100.0,33.8251,33.8332,33.7281,33.7443,30100.0
2007-06-06 11:50:00,41.75,41.8,41.72,41.74,26100.0,33.7524,33.7928,33.7281,33.7443,26100.0
2007-06-06 12:00:00,41.74,41.82,41.68,41.78,41600.0,33.7443,33.8089,33.6958,33.7766,41600.0
2007-06-06 12:10:00,41.8,41.86,41.78,41.84,22700.0,33.7928,33.8413,33.7766,33.8251,22700.0
2007-06-06 12:20:00,41.84,41.88,41.81,41.81,16100.0,33.8251,33.8574,33.8009,33.8009,16100.0
2007-06-06 12:30:00,41.81,41.87,41.78,41.8,18900.0,33.8009,33.8494,33.7766,33.7928,18900.0
2007-06-06 12:40:00,41.81,41.85,41.77,41.79,30900.0,33.8009,33.8332,33.7685,33.7847,30900.0
2007-06-06 12:50:00,41.78,41.8,41.68,41.7,24500.0,33.7766,33.7928,33.6958,33.7119,24500.0
2007-06-06 13:00:00,41.7,41.71,41.63,41.68,64100.0,33.7119,33.72,33.6553,33.6958,64100.0
2007-06-06 13:10:00,41.67,41.67,41.58,41.65,28200.0,33.6877,33.6877,33.6149,33.6715,28200.0
2007-06-06 13:20:00,41.65,41.71,41.61,41.68,55500.0,33.6715,33.72,33.6392,33.6958,55500.0
2007-06-06 13:30:00,41.69,41.75,41.66,41.7,28500.0,33.7038,33.7524,33.6796,33.7119,28500.0
2007-06-06 13:40:00,41.7,41.77,41.7,41.72,16600.0,33.7119,33.7685,33.7119,33.7281,16600.0
2007-06-06 13:50:00,41.71,41.72,41.65,41.69,41100.0,33.72,33.7281,33.6715,33.7038,41100.0
2007-06-06 14:00:00,41.69,41.7,41.55,41.58,49500.0,33.7038,33.7119,33.5907,33.6149,49500.0
2007-06-06 14:10:00,41.58,41.63,41.52,41.6,43400.0,33.6149,33.6553,33.5664,33.6311,43400.0
2007-06-06 14:20:00,41.57,41.64,41.52,41.56,47700.0,33.6068,33.6634,33.5664,33.5987,47700.0
2007-06-06 14:30:00,41.56,41.61,41.56,41.61,27600.0,33.5987,33.6392,33.5987,33.6392,27600.0
2007-06-06 14:40:00,41.61,41.67,41.58,41.59,32000.0,33.6392,33.6877,33.6149,33.623,32000.0
2007-06-06 14:50:00,41.58,41.61,41.56,41.6,38400.0,33.6149,33.6392,33.5987,33.6311,38400.0
2007-06-06 15:00:00,41.6,41.65,41.57,41.64,34100.0,33.6311,33.6715,33.6068,33.6634,34100.0
2007-06-06 15:10:00,41.65,41.69,41.61,41.68,23900.0,33.6715,33.7038,33.6392,33.6958,23900.0
2007-06-06 15:20:00,41.69,41.8,41.67,41.77,58000.0,33.7038,33.7928,33.6877,33.7685,58000.0
2007-06-06 15:30:00,41.78,41.81,41.71,41.8,118900.0,33.7766,33.8009,33.72,33.7928,118900.0
2007-06-06 15:40:00,41.8,41.82,41.77,41.77,38900.0,33.7928,33.8089,33.7685,33.7685,38900.0
2007-06-06 15:50:00,41.77,41.79,41.7,41.75,43100.0,33.7685,33.7847,33.7119,33.7524,43100.0
2007-06-07 09:30:00,42.25,42.6,42.17,42.3,103900.0,34.1566,34.4395,34.0919,34.197,103900.0
2007-06-07 09:40:00,42.3,42.52,42.15,42.47,67300.0,34.197,34.3748,34.0757,34.3344,67300.0
2007-06-07 09:50:00,42.48,42.5,42.33,42.39,49900.0,34.3425,34.3587,34.2212,34.2698,49900.0
2007-06-07 10:00:00,42.4,42.41,42.26,42.34,41800.0,34.2778,34.2859,34.1647,34.2293,41800.0
2007-06-07 10:10:00,42.35,42.38,42.17,42.25,42600.0,34.2374,34.2617,34.0919,34.1566,42600.0
2007-06-07 10:20:00,42.25,42.34,42.23,42.29,47200.0,34.1566,34.2293,34.1404,34.1889,47200.0
2007-06-07 10:30:00,42.3,42.4,42.29,42.32,32200.0,34.197,34.2778,34.1889,34.2132,32200.0
2007-06-07 10:40:00,42.33,42.4,42.29,42.4,32600.0,34.2212,34.2778,34.1889,34.2778,32600.0
2007-06-07 10:50:00,42.4,42.41,42.34,42.37,26400.0,34.2778,34.2859,34.2293,34.2536,26400.0
2007-06-07 11:00:00,42.38,42.39,42.3,42.3,34600.0,34.2617,34.2698,34.197,34.197,34600.0
2007-06-07 11:10:00,42.3,42.35,42.26,42.35,23500.0,34.197,34.2374,34.1647,34.2374,23500.0
2007-06-07 11:20:00,42.36,42.45,42.35,42.4,42200.0,34.2455,34.3183,34.2374,34.2778,42200.0
2007-06-07 11:30:00,42.41,42.48,42.39,42.45,21000.0,34.2859,34.3425,34.2698,34.3183,21000.0
2007-06-07 11:40:00,42.43,42.45,42.37,42.42,40100.0,34.3021,34.3183,34.2536,34.294,40100.0
2007-06-07 11:50:00,42.43,42.46,42.36,42.38,29700.0,34.3021,34.3263,34.2455,34.2617,29700.0
2007-06-07 12:00:00,42.36,42.42,42.32,42.38,37600.0,34.2455,34.294,34.2132,34.2617,37600.0
2007-06-07 12:10:00,42.37,42.47,42.37,42.44,29500.0,34.2536,34.3344,34.2536,34.3102,29500.0
2007-06-07 12:20:00,42.44,42.44,42.37,42.41,19700.0,34.3102,34.3102,34.2536,34.2859,19700.0
2007-06-07 12:30:00,42.41,42.41,42.32,42.32,31900.0,34.2859,34.2859,34.2132,34.2132,31900.0
2007-06-07 12:40:00,42.33,42.41,42.3,42.3,24000.0,34.2212,34.2859,34.197,34.197,24000.0
2007-06-07 12:50:00,42.3,42.35,42.24,42.32,36500.0,34.197,34.2374,34.1485,34.2132,36500.0
2007-06-07 13:00:00,42.33,42.35,42.3,42.35,19300.0,34.2212,34.2374,34.197,34.2374,19300.0
2007-06-07 13:10:00,42.35,42.37,42.25,42.27,26500.0,34.2374,34.2536,34.1566,34.1727,26500.0
2007-06-07 13:20:00,42.26,42.3,42.23,42.24,26400.0,34.1647,34.197,34.1404,34.1485,26400.0
2007-06-07 13:30:00,42.24,42.27,42.13,42.13,46300.0,34.1485,34.1727,34.0596,34.0596,46300.0
2007-06-07 13:40:00,42.13,42.15,42.0,42.04,68500.0,34.0596,34.0757,33.9545,33.9868,68500.0
2007-06-07 13:50:00,42.05,42.06,41.84,42.01,126400.0,33.9949,34.003,33.8251,33.9625,126400.0
2007-06-07 14:00:00,42.01,42.02,41.84,41.88,34300.0,33.9625,33.9706,33.8251,33.8574,34300.0
2007-06-07 14:10:00,41.88,41.93,41.84,41.91,44100.0,33.8574,33.8979,33.8251,33.8817,44100.0
2007-06-07 14:20:00,41.91,41.93,41.81,41.87,41600.0,33.8817,33.8979,33.8009,33.8494,41600.0
2007-06-07 14:30:00,41.88,41.88,41.75,41.77,57900.0,33.8574,33.8574,33.7524,33.7685,57900.0
2007-06-07 14:40:00,41.77,41.88,41.73,41.82,95200.0,33.7685,33.8574,33.7362,33.8089,95200.0
2007-06-07 14:50:00,41.82,41.86,41.78,41.84,47000.0,33.8089,33.8413,33.7766,33.8251,47000.0
2007-06-07 15:00:00,41.84,41.99,41.81,41.98,57200.0,33.8251,33.9464,33.8009,33.9383,57200.0
2007-06-07 15:10:00,41.99,41.99,41.86,41.87,58300.0,33.9464,33.9464,33.8413,33.8494,58300.0
2007-06-07 15:20:00,41.87,41.95,41.85,41.94,93800.0,33.8494,33.914,33.8332,33.906,93800.0
2007-06-07 15:30:00,41.95,42.0,41.89,41.89,71500.0,33.914,33.9545,33.8655,33.8655,71500.0
2007-06-07 15:40:00,41.89,41.89,41.74,41.75,70000.0,33.8655,33.8655,33.7443,33.7524,70000.0
2007-06-07 15:50:00,41.75,41.78,41.59,41.61,204900.0,33.7524,33.7766,33.623,33.6392,204900.0
2007-06-08 09:30:00,41.66,41.68,41.39,41.41,42300.0,33.6796,33.6958,33.4613,33.4775,42300.0
2007-06-08 09:40:00,41.43,41.51,41.22,41.25,65800.0,33.4937,33.5583,33.3239,33.3481,65800.0
2007-06-08 09:50:00,41.29,41.35,41.22,41.28,87500.0,33.3805,33.429,33.3239,33.3724,87500.0
2007-06-08 10:00:00,41.28,41.28,41.12,41.18,54600.0,33.3724,33.3724,33.243,33.2915,54600.0
2007-06-08 10:10:00,41.18,41.38,41.17,41.37,62600.0,33.2915,33.4532,33.2835,33.4451,62600.0
2007-06-08 10:20:00,41.37,41.4,41.24,41.29,90000.0,33.4451,33.4694,33.34,33.3805,90000.0
2007-06-08 10:30:00,41.3,41.33,41.27,41.3,49300.0,33.3886,33.4128,33.3643,33.3886,49300.0
2007-06-08 10:40:00,41.3,41.34,41.28,41.28,44600.0,33.3886,33.4209,33.3724,33.3724,44600.0
2007-06-08 10:50:00,41.29,41.32,41.25,41.3,99300.0,33.3805,33.4047,33.3481,33.3886,99300.0
2007-06-08 11:00:00,41.3,41.31,41.2,41.26,103500.0,33.3886,33.3966,33.3077,33.3562,103500.0
2007-06-08 11:10:00,41.25,41.29,41.2,41.27,68000.0,33.3481,33.3805,33.3077,33.3643,68000.0
2007-06-08 11:20:00,41.27,41.29,41.19,41.2,55200.0,33.3643,33.3805,33.2996,33.3077,55200.0
2007-06-08 11:30:00,41.21,41.28,41.18,41.28,163200.0,33.3158,33.3724,33.2915,33.3724,163200.0
2007-06-08 11:40:00,41.28,41.29,41.25,41.28,55000.0,33.3724,33.3805,33.3481,33.3724,55000.0
2007-06-08 11:50:00,41.29,41.29,41.22,41.26,57100.0,33.3805,33.3805,33.3239,33.3562,57100.0
2007-06-08 12:00:00,41.26,41.29,41.25,41.29,88000.0,33.3562,33.3805,33.3481,33.3805,88000.0
2007-06-08 12:10:00,41.29,41.3,41.26,41.3,58400.0,33.3805,33.3886,33.3562,33.3886,58400.0
2007-06-08 12:20:00,41.3,41.33,41.29,41.32,46700.0,33.3886,33.4128,33.3805,33.4047,46700.0
2007-06-08 12:30:00,41.32,41.34,41.3,41.34,43100.0,33.4047,33.4209,33.3886,33.4209,43100.0
2007-06-08 12:40:00,41.34,41.35,41.24,41.26,43900.0,33.4209,33.429,33.34,33.3562,43900.0
2007-06-08 12:50:00,41.28,41.33,41.28,41.32,19400.0,33.3724,33.4128,33.3724,33.4047,19400.0
2007-06-08 13:00:00,41.31,41.32,41.28,41.3,21000.0,33.3966,33.4047,33.3724,33.3886,21000.0
2007-06-08 13:10:00,41.29,41.32,41.27,41.27,17400.0,33.3805,33.4047,33.3643,33.3643,17400.0
2007-06-08 13:20:00,41.29,41.38,41.28,41.37,39400.0,33.3805,33.4532,33.3724,33.4451,39400.0
2007-06-08 13:30:00,41.35,41.59,41.34,41.58,43700.0,33.429,33.623,33.4209,33.6149,43700.0
2007-06-08 13:40:00,41.57,41.73,41.56,41.73,125100.0,33.6068,33.7362,33.5987,33.7362,125100.0
2007-06-08 13:50:00,41.73,41.73,41.67,41.71,40600.0,33.7362,33.7362,33.6877,33.72,40600.0
2007-06-08 14:00:00,41.7,41.79,41.69,41.78,36500.0,33.7119,33.7847,33.7038,33.7766,36500.0
2007-06-08 14:10:00,41.79,41.82,41.7,41.74,38600.0,33.7847,33.8089,33.7119,33.7443,38600.0
2007-06-08 14:20:00,41.73,41.77,41.68,41.69,47200.0,33.7362,33.7685,33.6958,33.7038,47200.0
2007-06-08 14:30:00,41.68,41.78,41.68,41.75,29200.0,33.6958,33.7766,33.6958,33.7524,29200.0
2007-06-08 14:40:00,41.75,41.78,41.71,41.74,23100.0,33.7524,33.7766,33.72,33.7443,23100.0
2007-06-08 14:50:00,41.73,41.8,41.71,41.73,28300.0,33.7362,33.7928,33.72,33.7362,28300.0
2007-06-08 15:00:00,41.72,41.82,41.72,41.76,30100.0,33.7281,33.8089,33.7281,33.7604,30100.0
2007-06-08 15:10:00,41.77,41.81,41.69,41.75,42100.0,33.7685,33.8009,33.7038,33.7524,42100.0
2007-06-08 15:20:00,41.76,41.76,41.66,41.73,17100.0,33.7604,33.7604,33.6796,33.7362,17100.0
2007-06-08 15:30:00,41.73,41.77,41.7,41.76,33700.0,33.7362,33.7685,33.7119,33.7604,33700.0
2007-06-08 15:40:00,41.77,41.83,41.75,41.81,47600.0,33.7685,33.817,33.7524,33.8009,47600.0
2007-06-08 15:50:00,41.81,41.83,41.7,41.77,50100.0,33.8009,33.817,33.7119,33.7685,50100.0
2007-06-11 09:30:00,41.6,41.84,41.56,41.83,26600.0,33.6311,33.8251,33.5987,33.817,26600.0
2007-06-11 09:40:00,41.84,42.41,41.82,42.2,133900.0,33.8251,34.2859,33.8089,34.1161,133900.0
2007-06-11 09:50:00,42.19,42.25,42.08,42.09,32600.0,34.1081,34.1566,34.0191,34.0272,32600.0
2007-06-11 10:00:00,42.09,42.11,42.02,42.02,20300.0,34.0272,34.0434,33.9706,33.9706,20300.0
2007-06-11 10:10:00,42.04,42.04,41.94,41.98,26700.0,33.9868,33.9868,33.906,33.9383,26700.0
2007-06-11 10:20:00,41.98,42.06,41.97,42.05,13100.0,33.9383,34.003,33.9302,33.9949,13100.0
2007-06-11 10:30:00,42.02,42.02,41.96,41.98,17800.0,33.9706,33.9706,33.9221,33.9383,17800.0
2007-06-11 10:40:00,41.98,41.99,41.91,41.95,21400.0,33.9383,33.9464,33.8817,33.914,21400.0
2007-06-11 10:50:00,41.94,41.97,41.93,41.94,9400.0,33.906,33.9302,33.8979,33.906,9400.0
2007-06-11 11:00:00,41.95,41.97,41.9,41.96,23800.0,33.914,33.9302,33.8736,33.9221,23800.0
2007-06-11 11:10:00,41.95,42.04,41.94,42.04,19400.0,33.914,33.9868,33.906,33.9868,19400.0
2007-06-11 11:20:00,42.04,42.04,41.94,41.95,23500.0,33.9868,33.9868,33.906,33.914,23500.0
2007-06-11 11:30:00,41.93,41.94,41.82,41.92,49100.0,33.8979,33.906,33.8089,33.8898,49100.0
2007-06-11 11:40:00,41.92,42.05,41.92,42.03,21900.0,33.8898,33.9949,33.8898,33.9787,21900.0
2007-06-11 11:50:00,42.02,42.07,41.99,42.02,11000.0,33.9706,34.0111,33.9464,33.9706,11000.0
2007-06-11 12:00:00,42.02,42.06,41.99,42.05,64200.0,33.9706,34.003,33.9464,33.9949,64200.0
2007-06-11 12:10:00,42.05,42.09,42.01,42.08,55900.0,33.9949,34.0272,33.9625,34.0191,55900.0
2007-06-11 12:20:00,42.08,42.11,42.07,42.1,8200.0,34.0191,34.0434,34.0111,34.0353,8200.0
2007-06-11 12:30:00,42.09,42.16,42.08,42.15,13800.0,34.0272,34.0838,34.0191,34.0757,13800.0
2007-06-11 12:40:00,42.15,42.28,42.15,42.22,36100.0,34.0757,34.1808,34.0757,34.1323,36100.0
2007-06-11 12:50:00,42.27,42.31,42.21,42.24,16400.0,34.1727,34.2051,34.1242,34.1485,16400.0
2007-06-11 13:00:00,42.24,42.25,42.2,42.24,11700.0,34.1485,34.1566,34.1161,34.1485,11700.0
2007-06-11 13:10:00,42.24,42.27,42.21,42.21,29900.0,34.1485,34.1727,34.1242,34.1242,29900.0
2007-06-11 13:20:00,42.21,42.28,42.19,42.22,32900.0,34.1242,34.1808,34.1081,34.1323,32900.0
2007-06-11 13:30:00,42.22,42.23,42.2,42.23,21000.0,34.1323,34.1404,34.1161,34.1404,21000.0
2007-06-11 13:40:00,42.21,42.23,42.21,42.23,14300.0,34.1242,34.1404,34.1242,34.1404,14300.0
2007-06-11 13:50:00,42.22,42.23,42.21,42.22,29100.0,34.1323,34.1404,34.1242,34.1323,29100.0
2007-06-11 14:00:00,42.22,42.3,42.2,42.26,22000.0,34.1323,34.197,34.1161,34.1647,22000.0
2007-06-11 14:10:00,42.25,42.3,42.23,42.28,21800.0,34.1566,34.197,34.1404,34.1808,21800.0
2007-06-11 14:20:00,42.29,42.31,42.25,42.3,28000.0,34.1889,34.2051,34.1566,34.197,28000.0
2007-06-11 14:30:00,42.29,42.31,42.27,42.3,31700.0,34.1889,34.2051,34.1727,34.197,31700.0
2007-06-11 14:40:00,42.3,42.31,42.28,42.3,36200.0,34.197,34.2051,34.1808,34.197,36200.0
2007-06-11 14:50:00,42.29,42.35,42.29,42.3,25800.0,34.1889,34.2374,34.1889,34.197,25800.0
2007-06-11 15:00:00,42.3,42.31,42.26,42.26,43100.0,34.197,34.2051,34.1647,34.1647,43100.0
2007-06-11 15:10:00,42.27,42.28,42.2,42.27,18100.0,34.1727,34.1808,34.1161,34.1727,18100.0
2007-06-11 15:20:00,42.26,42.28,42.16,42.17,32100.0,34.1647,34.1808,34.0838,34.0919,32100.0
2007-06-11 15:30:00,42.17,42.18,42.12,42.14,35400.0,34.0919,34.1,34.0515,34.0676,35400.0
2007-06-11 15:40:00,42.15,42.16,42.07,42.08,48000.0,34.0757,34.0838,34.0111,34.0191,48000.0
2007-06-11 15:50:00,42.08,42.09,42.05,42.07,34000.0,34.0191,34.0272,33.9949,34.0111,34000.0
2007-06-12 09:30:00,42.65,43.15,42.65,43.06,123600.0,34.4799,34.8842,34.4799,34.8114,123600.0
2007-06-12 09:40:00,43.07,43.35,43.07,43.32,115600.0,34.8195,35.0459,34.8195,35.0216,115600.0
2007-06-12 09:50:00,43.33,43.37,43.03,43.18,96200.0,35.0297,35.062,34.7872,34.9084,96200.0
2007-06-12 10:00:00,43.18,43.23,43.15,43.23,70100.0,34.9084,34.9488,34.8842,34.9488,70100.0
2007-06-12 10:10:00,43.24,43.3,43.03,43.08,46800.0,34.9569,35.0054,34.7872,34.8276,46800.0
2007-06-12 10:20:00,43.07,43.12,43.01,43.1,60400.0,34.8195,34.8599,34.771,34.8437,60400.0
2007-06-12 10:30:00,43.11,43.26,43.09,43.25,35100.0,34.8518,34.9731,34.8357,34.965,35100.0
2007-06-12 10:40:00,43.25,43.43,43.23,43.43,102500.0,34.965,35.1105,34.9488,35.1105,102500.0
2007-06-12 10:50:00,43.43,43.47,43.34,43.35,40900.0,35.1105,35.1429,35.0378,35.0459,40900.0
2007-06-12 11:00:00,43.36,43.37,43.22,43.27,32100.0,35.0539,35.062,34.9408,34.9812,32100.0
2007-06-12 11:10:00,43.27,43.36,43.27,43.31,73600.0,34.9812,35.0539,34.9812,35.0135,73600.0
2007-06-12 11:20:00,43.32,43.33,43.18,43.18,25900.0,35.0216,35.0297,34.9084,34.9084,25900.0
2007-06-12 11:30:00,43.2,43.21,43.12,43.2,21900.0,34.9246,34.9327,34.8599,34.9246,21900.0
2007-06-12 11:40:00,43.2,43.36,43.2,43.29,70200.0,34.9246,35.0539,34.9246,34.9973,70200.0
2007-06-12 11:50:00,43.29,43.32,43.21,43.24,36400.0,34.9973,35.0216,34.9327,34.9569,36400.0
2007-06-12 12:00:00,43.24,43.27,43.2,43.22,17500.0,34.9569,34.9812,34.9246,34.9408,17500.0
2007-06-12 12:10:00,43.22,43.24,43.18,43.21,17300.0,34.9408,34.9569,34.9084,34.9327,17300.0
2007-06-12 12:20:00,43.2,43.28,43.2,43.27,15300.0,34.9246,34.9893,34.9246,34.9812,15300.0
2007-06-12 12:30:00,43.27,43.3,43.2,43.21,15100.0,34.9812,35.0054,34.9246,34.9327,15100.0
2007-06-12 12:40:00,43.21,43.23,43.17,43.18,13800.0,34.9327,34.9488,34.9003,34.9084,13800.0
2007-06-12 12:50:00,43.18,43.18,43.11,43.14,30000.0,34.9084,34.9084,34.8518,34.8761,30000.0
2007-06-12 13:00:00,43.13,43.14,43.06,43.12,26000.0,34.868,34.8761,34.8114,34.8599,26000.0
2007-06-12 13:10:00,43.12,43.16,43.06,43.15,33700.0,34.8599,34.8923,34.8114,34.8842,33700.0
2007-06-12 13:20:00,43.14,43.2,43.12,43.19,33300.0,34.8761,34.9246,34.8599,34.9165,33300.0
2007-06-12 13:30:00,43.2,43.23,43.12,43.21,33300.0,34.9246,34.9488,34.8599,34.9327,33300.0
2007-06-12 13:40:00,43.22,43.34,43.16,43.31,49100.0,34.9408,35.0378,34.8923,35.0135,49100.0
2007-06-12 13:50:00,43.3,43.35,43.27,43.31,23100.0,35.0054,35.0459,34.9812,35.0135,23100.0
2007-06-12 14:00:00,43.31,43.4,43.28,43.3,56600.0,35.0135,35.0863,34.9893,35.0054,56600.0
2007-06-12 14:10:00,43.3,43.32,43.2,43.2,34700.0,35.0054,35.0216,34.9246,34.9246,34700.0
2007-06-12 14:20:00,43.21,43.21,43.1,43.11,25700.0,34.9327,34.9327,34.8437,34.8518,25700.0
2007-06-12 14:30:00,43.12,43.21,43.05,43.08,27100.0,34.8599,34.9327,34.8033,34.8276,27100.0
2007-06-12 14:40:00,43.08,43.08,42.97,43.01,31600.0,34.8276,34.8276,34.7386,34.771,31600.0
2007-06-12 14:50:00,43.0,43.15,43.0,43.11,25300.0,34.7629,34.8842,34.7629,34.8518,25300.0
2007-06-12 15:00:00,43.1,43.15,42.96,42.97,52400.0,34.8437,34.8842,34.7306,34.7386,52400.0
2007-06-12 15:10:00,42.97,42.97,42.84,42.96,64500.0,34.7386,34.7386,34.6336,34.7306,64500.0
2007-06-12 15:20:00,42.96,42.99,42.9,42.96,44300.0,34.7306,34.7548,34.6821,34.7306,44300.0
2007-06-12 15:30:00,42.97,42.97,42.79,42.8,93000.0,34.7386,34.7386,34.5931,34.6012,93000.0
2007-06-12 15:40:00,42.8,42.83,42.73,42.77,78500.0,34.6012,34.6255,34.5446,34.577,78500.0
2007-06-12 15:50:00,42.77,42.87,42.75,42.77,99900.0,34.577,34.6578,34.5608,34.577,99900.0
2007-06-13 09:30:00,42.87,43.05,42.78,43.04,28800.0,34.6578,34.8033,34.585,34.7952,28800.0
2007-06-13 09:40:00,43.04,43.09,42.94,42.95,20400.0,34.7952,34.8357,34.7144,34.7225,20400.0
2007-06-13 09:50:00,42.94,43.08,42.92,43.08,32200.0,34.7144,34.8276,34.6982,34.8276,32200.0
2007-06-13 10:00:00,43.08,43.11,43.02,43.1,38700.0,34.8276,34.8518,34.7791,34.8437,38700.0
2007-06-13 10:10:00,43.11,43.16,43.07,43.14,59900.0,34.8518,34.8923,34.8195,34.8761,59900.0
2007-06-13 10:20:00,43.16,43.21,43.09,43.14,36100.0,34.8923,34.9327,34.8357,34.8761,36100.0
2007-06-13 10:30:00,43.15,43.22,43.11,43.12,30600.0,34.8842,34.9408,34.8518,34.8599,30600.0
2007-06-13 10:40:00,43.11,43.26,43.11,43.26,25400.0,34.8518,34.9731,34.8518,34.9731,25400.0
2007-06-13 10:50:00,43.26,43.27,43.18,43.24,22800.0,34.9731,34.9812,34.9084,34.9569,22800.0
2007-06-13 11:00:00,43.24,43.27,43.19,43.22,14300.0,34.9569,34.9812,34.9165,34.9408,14300.0
2007-06-13 11:10:00,43.21,43.22,43.14,43.18,20000.0,34.9327,34.9408,34.8761,34.9084,20000.0
2007-06-13 11:20:00,43.2,43.21,43.09,43.14,24800.0,34.9246,34.9327,34.8357,34.8761,24800.0
2007-06-13 11:30:00,43.15,43.16,43.12,43.14,13500.0,34.8842,34.8923,34.8599,34.8761,13500.0
2007-06-13 11:40:00,43.15,43.22,43.15,43.22,10900.0,34.8842,34.9408,34.8842,34.9408,10900.0
2007-06-13 11:50:00,43.22,43.23,43.16,43.18,14900.0,34.9408,34.9488,34.8923,34.9084,14900.0
2007-06-13 12:00:00,43.18,43.22,43.15,43.19,17600.0,34.9084,34.9408,34.8842,34.9165,17600.0
2007-06-13 12:10:00,43.19,43.2,43.15,43.19,11700.0,34.9165,34.9246,34.8842,34.9165,11700.0
2007-06-13 12:20:00,43.2,43.2,43.15,43.17,11000.0,34.9246,34.9246,34.8842,34.9003,11000.0
2007-06-13 12:30:00,43.16,43.21,43.16,43.2,14800.0,34.8923,34.9327,34.8923,34.9246,14800.0
2007-06-13 12:40:00,43.2,43.22,43.15,43.15,12500.0,34.9246,34.9408,34.8842,34.8842,12500.0
2007-06-13 12:50:00,43.16,43.18,43.13,43.15,32000.0,34.8923,34.9084,34.868,34.8842,32000.0
2007-06-13 13:00:00,43.14,43.21,43.12,43.14,15400.0,34.8761,34.9327,34.8599,34.8761,15400.0
2007-06-13 13:10:00,43.13,43.18,43.1,43.14,14000.0,34.868,34.9084,34.8437,34.8761,14000.0
2007-06-13 13:20:00,43.14,43.18,43.14,43.16,12200.0,34.8761,34.9084,34.8761,34.8923,12200.0
2007-06-13 13:30:00,43.14,43.25,43.11,43.25,16200.0,34.8761,34.965,34.8518,34.965,16200.0
2007-06-13 13:40:00,43.24,43.26,43.19,43.23,15000.0,34.9569,34.9731,34.9165,34.9488,15000.0
2007-06-13 13:50:00,43.21,43.22,43.19,43.2,15700.0,34.9327,34.9408,34.9165,34.9246,15700.0
2007-06-13 14:00:00,43.21,43.36,43.2,43.29,29100.0,34.9327,35.0539,34.9246,34.9973,29100.0
2007-06-13 14:10:00,43.3,43.43,43.3,43.36,33200.0,35.0054,35.1105,35.0054,35.0539,33200.0
2007-06-13 14:20:00,43.36,43.49,43.36,43.45,26000.0,35.0539,35.159,35.0539,35.1267,26000.0
2007-06-13 14:30:00,43.44,43.51,43.43,43.51,47600.0,35.1186,35.1752,35.1105,35.1752,47600.0
2007-06-13 14:40:00,43.52,43.57,43.49,43.55,50800.0,35.1833,35.2237,35.159,35.2075,50800.0
2007-06-13 14:50:00,43.56,43.68,43.55,43.68,30400.0,35.2156,35.3126,35.2075,35.3126,30400.0
2007-06-13 15:00:00,43.68,43.68,43.6,43.62,27900.0,35.3126,35.3126,35.248,35.2641,27900.0
2007-06-13 15:10:00,43.62,43.64,43.59,43.62,29900.0,35.2641,35.2803,35.2399,35.2641,29900.0
2007-06-13 15:20:00,43.63,43.63,43.54,43.56,23900.0,35.2722,35.2722,35.1995,35.2156,23900.0
2007-06-13 15:30:00,43.56,43.59,43.54,43.57,43600.0,35.2156,35.2399,35.1995,35.2237,43600.0
2007-06-13 15:40:00,43.57,43.62,43.55,43.58,64700.0,35.2237,35.2641,35.2075,35.2318,64700.0
2007-06-13 15:50:00,43.58,43.69,43.58,43.65,51800.0,35.2318,35.3207,35.2318,35.2884,51800.0
2007-06-14 09:30:00,43.55,43.7,43.42,43.7,29200.0,35.2075,35.3288,35.1024,35.3288,29200.0
2007-06-14 09:40:00,43.7,44.07,43.7,44.05,94800.0,35.3288,35.6279,35.3288,35.6118,94800.0
2007-06-14 09:50:00,44.06,44.14,44.0,44.14,31000.0,35.6198,35.6845,35.5713,35.6845,31000.0
2007-06-14 10:00:00,44.12,44.12,44.05,44.06,31200.0,35.6684,35.6684,35.6118,35.6198,31200.0
2007-06-14 10:10:00,44.08,44.09,43.96,43.97,31100.0,35.636,35.6441,35.539,35.5471,31100.0
2007-06-14 10:20:00,43.95,43.96,43.89,43.92,36500.0,35.5309,35.539,35.4824,35.5067,36500.0
2007-06-14 10:30:00,43.91,43.98,43.9,43.92,25600.0,35.4986,35.5552,35.4905,35.5067,25600.0
2007-06-14 10:40:00,43.92,43.99,43.92,43.93,16100.0,35.5067,35.5633,35.5067,35.5147,16100.0
2007-06-14 10:50:00,43.93,43.94,43.86,43.86,21900.0,35.5147,35.5228,35.4582,35.4582,21900.0
2007-06-14 11:00:00,43.87,43.93,43.78,43.8,31200.0,35.4662,35.5147,35.3935,35.4097,31200.0
2007-06-14 11:10:00,43.8,43.8,43.67,43.7,19900.0,35.4097,35.4097,35.3046,35.3288,19900.0
2007-06-14 11:20:00,43.69,43.71,43.63,43.69,20600.0,35.3207,35.3369,35.2722,35.3207,20600.0
2007-06-14 11:30:00,43.69,43.71,43.65,43.66,21000.0,35.3207,35.3369,35.2884,35.2965,21000.0
2007-06-14 11:40:00,43.65,43.68,43.6,43.6,12500.0,35.2884,35.3126,35.248,35.248,12500.0
2007-06-14 11:50:00,43.59,43.6,43.55,43.58,10100.0,35.2399,35.248,35.2075,35.2318,10100.0
2007-06-14 12:00:00,43.6,43.64,43.57,43.64,12200.0,35.248,35.2803,35.2237,35.2803,12200.0
2007-06-14 12:10:00,43.64,43.67,43.62,43.65,13300.0,35.2803,35.3046,35.2641,35.2884,13300.0
2007-06-14 12:20:00,43.65,43.69,43.64,43.67,13200.0,35.2884,35.3207,35.2803,35.3046,13200.0
2007-06-14 12:30:00,43.65,43.7,43.65,43.7,9200.0,35.2884,35.3288,35.2884,35.3288,9200.0
2007-06-14 12:40:00,43.69,43.73,43.68,43.73,6900.0,35.3207,35.3531,35.3126,35.3531,6900.0
2007-06-14 12:50:00,43.72,43.78,43.72,43.78,18400.0,35.345,35.3935,35.345,35.3935,18400.0
2007-06-14 13:00:00,43.78,43.82,43.77,43.82,15700.0,35.3935,35.4258,35.3854,35.4258,15700.0
2007-06-14 13:10:00,43.81,43.81,43.78,43.78,9800.0,35.4177,35.4177,35.3935,35.3935,9800.0
2007-06-14 13:20:00,43.79,43.8,43.77,43.78,11800.0,35.4016,35.4097,35.3854,35.3935,11800.0
2007-06-14 13:30:00,43.79,43.8,43.75,43.79,28900.0,35.4016,35.4097,35.3692,35.4016,28900.0
2007-06-14 13:40:00,43.79,43.8,43.78,43.8,11400.0,35.4016,35.4097,35.3935,35.4097,11400.0
2007-06-14 13:50:00,43.8,43.83,43.78,43.8,20400.0,35.4097,35.4339,35.3935,35.4097,20400.0
2007-06-14 14:00:00,43.8,43.8,43.76,43.78,22500.0,35.4097,35.4097,35.3773,35.3935,22500.0
2007-06-14 14:10:00,43.78,43.79,43.75,43.76,17500.0,35.3935,35.4016,35.3692,35.3773,17500.0
2007-06-14 14:20:00,43.75,43.76,43.73,43.76,17500.0,35.3692,35.3773,35.3531,35.3773,17500.0
2007-06-14 14:30:00,43.76,43.8,43.75,43.79,15900.0,35.3773,35.4097,35.3692,35.4016,15900.0
2007-06-14 14:40:00,43.79,43.79,43.76,43.76,12300.0,35.4016,35.4016,35.3773,35.3773,12300.0
2007-06-14 14:50:00,43.75,43.75,43.7,43.71,17900.0,35.3692,35.3692,35.3288,35.3369,17900.0
2007-06-14 15:00:00,43.71,43.71,43.67,43.71,29400.0,35.3369,35.3369,35.3046,35.3369,29400.0
2007-06-14 15:10:00,43.72,43.74,43.68,43.7,22300.0,35.345,35.3611,35.3126,35.3288,22300.0
2007-06-14 15:20:00,43.7,43.74,43.65,43.66,30600.0,35.3288,35.3611,35.2884,35.2965,30600.0
2007-06-14 15:30:00,43.66,43.69,43.66,43.69,25500.0,35.2965,35.3207,35.2965,35.3207,25500.0
2007-06-14 15:40:00,43.69,43.69,43.62,43.63,34800.0,35.3207,35.3207,35.2641,35.2722,34800.0
2007-06-14 15:50:00,43.63,43.66,43.52,43.62,42900.0,35.2722,35.2965,35.1833,35.2641,42900.0
2007-06-15 09:30:00,44.4,44.42,44.4,44.42,200.0,35.9893,36.0055,35.9893,36.0055,200.0
2007-06-15 09:40:00,43.95,44.06,43.9,44.06,199400.0,35.6246,35.7137,35.584,35.7137,199400.0
2007-06-15 09:50:00,44.05,44.14,44.03,44.1,34100.0,35.7056,35.7786,35.6894,35.7462,34100.0
2007-06-15 10:00:00,44.1,44.12,43.97,43.97,16900.0,35.7462,35.7624,35.6408,35.6408,16900.0
2007-06-15 10:10:00,43.99,44.03,43.9,44.02,21900.0,35.657,35.6894,35.584,35.6813,21900.0
2007-06-15 10:20:00,44.01,44.03,43.95,43.96,26700.0,35.6732,35.6894,35.6246,35.6327,26700.0
2007-06-15 10:30:00,43.98,44.16,43.98,44.13,17900.0,35.6489,35.7948,35.6489,35.7705,17900.0
2007-06-15 10:40:00,44.14,44.14,44.06,44.08,8600.0,35.7786,35.7786,35.7137,35.7299,8600.0
2007-06-15 10:50:00,44.1,44.14,44.07,44.11,9400.0,35.7462,35.7786,35.7218,35.7543,9400.0
2007-06-15 11:00:00,44.11,44.17,44.08,44.15,14700.0,35.7543,35.8029,35.7299,35.7867,14700.0
2007-06-15 11:10:00,44.15,44.16,44.1,44.1,23900.0,35.7867,35.7948,35.7462,35.7462,23900.0
2007-06-15 11:20:00,44.1,44.15,44.06,44.07,14000.0,35.7462,35.7867,35.7137,35.7218,14000.0
2007-06-15 11:30:00,44.06,44.11,44.0,44.0,16100.0,35.7137,35.7543,35.6651,35.6651,16100.0
2007-06-15 11:40:00,44.0,44.01,43.95,43.98,11500.0,35.6651,35.6732,35.6246,35.6489,11500.0
2007-06-15 11:50:00,43.98,44.0,43.92,43.94,11300.0,35.6489,35.6651,35.6003,35.6165,11300.0
2007-06-15 12:00:00,43.94,43.98,43.93,43.97,9200.0,35.6165,35.6489,35.6084,35.6408,9200.0
2007-06-15 12:10:00,43.98,43.98,43.95,43.97,2600.0,35.6489,35.6489,35.6246,35.6408,2600.0
2007-06-15 12:20:00,43.95,43.95,43.84,43.84,12600.0,35.6246,35.6246,35.5354,35.5354,12600.0
2007-06-15 12:30:00,43.84,43.88,43.84,43.87,9000.0,35.5354,35.5678,35.5354,35.5597,9000.0
2007-06-15 12:40:00,43.86,43.88,43.83,43.85,7100.0,35.5516,35.5678,35.5273,35.5435,7100.0
2007-06-15 12:50:00,43.85,43.85,43.77,43.83,14000.0,35.5435,35.5435,35.4787,35.5273,14000.0
2007-06-15 13:00:00,43.83,43.84,43.74,43.74,9800.0,35.5273,35.5354,35.4544,35.4544,9800.0
2007-06-15 13:10:00,43.75,43.76,43.72,43.72,14100.0,35.4625,35.4706,35.4381,35.4381,14100.0
2007-06-15 13:20:00,43.72,43.76,43.7,43.71,20000.0,35.4381,35.4706,35.4219,35.43,20000.0
2007-06-15 13:30:00,43.71,43.72,43.68,43.7,9800.0,35.43,35.4381,35.4057,35.4219,9800.0
2007-06-15 13:40:00,43.71,43.73,43.71,43.73,7100.0,35.43,35.4462,35.43,35.4462,7100.0
2007-06-15 13:50:00,43.72,43.74,43.71,43.74,19300.0,35.4381,35.4544,35.43,35.4544,19300.0
2007-06-15 14:00:00,43.74,43.75,43.67,43.67,11900.0,35.4544,35.4625,35.3976,35.3976,11900.0
2007-06-15 14:10:00,43.66,43.69,43.63,43.68,26000.0,35.3895,35.4138,35.3652,35.4057,26000.0
2007-06-15 14:20:00,43.68,43.68,43.64,43.66,17300.0,35.4057,35.4057,35.3733,35.3895,17300.0
2007-06-15 14:30:00,43.66,43.68,43.66,43.68,14500.0,35.3895,35.4057,35.3895,35.4057,14500.0
2007-06-15 14:40:00,43.66,43.67,43.63,43.64,27500.0,35.3895,35.3976,35.3652,35.3733,27500.0
2007-06-15 14:50:00,43.64,43.65,43.62,43.64,29000.0,35.3733,35.3814,35.3571,35.3733,29000.0
2007-06-15 15:00:00,43.64,43.66,43.62,43.62,16500.0,35.3733,35.3895,35.3571,35.3571,16500.0
2007-06-15 15:10:00,43.63,43.64,43.61,43.62,22200.0,35.3652,35.3733,35.349,35.3571,22200.0
2007-06-15 15:20:00,43.62,43.63,43.61,43.62,18300.0,35.3571,35.3652,35.349,35.3571,18300.0
2007-06-15 15:30:00,43.61,43.65,43.6,43.61,23300.0,35.349,35.3814,35.3409,35.349,23300.0
2007-06-15 15:40:00,43.6,43.64,43.58,43.64,22400.0,35.3409,35.3733,35.3247,35.3733,22400.0
2007-06-15 15:50:00,43.63,43.68,43.6,43.63,27300.0,35.3652,35.4057,35.3409,35.3652,27300.0
2007-06-18 09:30:00,43.66,43.81,43.66,43.8,14000.0,35.3895,35.5111,35.3895,35.503,14000.0
2007-06-18 09:40:00,43.77,43.82,43.76,43.8,25900.0,35.4787,35.5192,35.4706,35.503,25900.0
2007-06-18 09:50:00,43.8,43.94,43.77,43.93,40800.0,35.503,35.6165,35.4787,35.6084,40800.0
2007-06-18 10:00:00,43.93,43.93,43.8,43.85,49000.0,35.6084,35.6084,35.503,35.5435,49000.0
2007-06-18 10:10:00,43.85,43.9,43.79,43.82,46400.0,35.5435,35.584,35.4949,35.5192,46400.0
2007-06-18 10:20:00,43.82,43.88,43.78,43.85,30600.0,35.5192,35.5678,35.4868,35.5435,30600.0
2007-06-18 10:30:00,43.83,43.87,43.79,43.85,23300.0,35.5273,35.5597,35.4949,35.5435,23300.0
2007-06-18 10:40:00,43.84,43.86,43.81,43.82,11500.0,35.5354,35.5516,35.5111,35.5192,11500.0
2007-06-18 10:50:00,43.81,43.82,43.78,43.82,24500.0,35.5111,35.5192,35.4868,35.5192,24500.0
2007-06-18 11:00:00,43.82,43.84,43.79,43.84,19600.0,35.5192,35.5354,35.4949,35.5354,19600.0
2007-06-18 11:10:00,43.84,43.85,43.78,43.84,19600.0,35.5354,35.5435,35.4868,35.5354,19600.0
2007-06-18 11:20:00,43.85,43.86,43.82,43.83,11500.0,35.5435,35.5516,35.5192,35.5273,11500.0
2007-06-18 11:30:00,43.83,43.85,43.81,43.83,11300.0,35.5273,35.5435,35.5111,35.5273,11300.0
2007-06-18 11:40:00,43.83,43.84,43.77,43.82,22300.0,35.5273,35.5354,35.4787,35.5192,22300.0
2007-06-18 11:50:00,43.82,43.86,43.81,43.84,19800.0,35.5192,35.5516,35.5111,35.5354,19800.0
2007-06-18 12:00:00,43.85,43.85,43.81,43.83,7900.0,35.5435,35.5435,35.5111,35.5273,7900.0
2007-06-18 12:10:00,43.83,43.83,43.8,43.8,18100.0,35.5273,35.5273,35.503,35.503,18100.0
2007-06-18 12:20:00,43.8,43.83,43.77,43.8,31000.0,35.503,35.5273,35.4787,35.503,31000.0
2007-06-18 12:30:00,43.8,43.81,43.79,43.81,6500.0,35.503,35.5111,35.4949,35.5111,6500.0
2007-06-18 12:40:00,43.81,43.87,43.81,43.83,10700.0,35.5111,35.5597,35.5111,35.5273,10700.0
2007-06-18 12:50:00,43.84,43.86,43.81,43.81,6600.0,35.5354,35.5516,35.5111,35.5111,6600.0
2007-06-18 13:00:00,43.8,43.82,43.78,43.81,32900.0,35.503,35.5192,35.4868,35.5111,32900.0
2007-06-18 13:10:00,43.81,43.85,43.8,43.83,13900.0,35.5111,35.5435,35.503,35.5273,13900.0
2007-06-18 13:20:00,43.82,43.82,43.79,43.81,4100.0,35.5192,35.5192,35.4949,35.5111,4100.0
2007-06-18 13:30:00,43.8,43.83,43.8,43.8,8300.0,35.503,35.5273,35.503,35.503,8300.0
2007-06-18 13:40:00,43.8,43.82,43.75,43.8,30600.0,35.503,35.5192,35.4625,35.503,30600.0
2007-06-18 13:50:00,43.8,43.84,43.79,43.84,8600.0,35.503,35.5354,35.4949,35.5354,8600.0
2007-06-18 14:00:00,43.82,43.83,43.76,43.8,15300.0,35.5192,35.5273,35.4706,35.503,15300.0
2007-06-18 14:10:00,43.8,43.82,43.77,43.82,8100.0,35.503,35.5192,35.4787,35.5192,8100.0
2007-06-18 14:20:00,43.81,43.83,43.8,43.8,9300.0,35.5111,35.5273,35.503,35.503,9300.0
2007-06-18 14:30:00,43.82,43.82,43.78,43.8,23500.0,35.5192,35.5192,35.4868,35.503,23500.0
2007-06-18 14:40:00,43.8,43.81,43.75,43.8,14400.0,35.503,35.5111,35.4625,35.503,14400.0
2007-06-18 14:50:00,43.78,43.78,43.72,43.78,20500.0,35.4868,35.4868,35.4381,35.4868,20500.0
2007-06-18 15:00:00,43.78,43.79,43.72,43.75,20600.0,35.4868,35.4949,35.4381,35.4625,20600.0
2007-06-18 15:10:00,43.75,43.75,43.71,43.71,17500.0,35.4625,35.4625,35.43,35.43,17500.0
2007-06-18 15:20:00,43.7,43.71,43.65,43.67,19700.0,35.4219,35.43,35.3814,35.3976,19700.0
2007-06-18 15:30:00,43.66,43.71,43.63,43.67,41200.0,35.3895,35.43,35.3652,35.3976,41200.0
2007-06-18 15:40:00,43.67,43.71,43.65,43.71,29400.0,35.3976,35.43,35.3814,35.43,29400.0
2007-06-18 15:50:00,43.7,43.72,43.65,43.65,35600.0,35.4219,35.4381,35.3814,35.3814,35600.0
2007-06-19 09:30:00,43.5,43.5,43.28,43.33,33800.0,35.2598,35.2598,35.0815,35.122,33800.0
2007-06-19 09:40:00,43.33,43.36,43.31,43.31,10500.0,35.122,35.1463,35.1058,35.1058,10500.0
2007-06-19 09:50:00,43.32,43.38,43.31,43.33,34900.0,35.1139,35.1625,35.1058,35.122,34900.0
2007-06-19 10:00:00,43.33,43.35,43.31,43.33,42800.0,35.122,35.1382,35.1058,35.122,42800.0
2007-06-19 10:10:00,43.33,43.36,43.32,43.36,51300.0,35.122,35.1463,35.1139,35.1463,51300.0
2007-06-19 10:20:00,43.37,43.39,43.35,43.37,18000.0,35.1544,35.1707,35.1382,35.1544,18000.0
2007-06-19 10:30:00,43.39,43.46,43.39,43.42,24700.0,35.1707,35.2274,35.1707,35.195,24700.0
2007-06-19 10:40:00,43.42,43.43,43.37,43.4,34000.0,35.195,35.2031,35.1544,35.1788,34000.0
2007-06-19 10:50:00,43.39,43.4,43.29,43.31,25400.0,35.1707,35.1788,35.0896,35.1058,25400.0
2007-06-19 11:00:00,43.31,43.33,43.25,43.27,24500.0,35.1058,35.122,35.0572,35.0734,24500.0
2007-06-19 11:10:00,43.27,43.31,43.25,43.27,25200.0,35.0734,35.1058,35.0572,35.0734,25200.0
2007-06-19 11:20:00,43.27,43.3,43.23,43.24,14400.0,35.0734,35.0977,35.041,35.0491,14400.0
2007-06-19 11:30:00,43.24,43.26,43.22,43.24,11700.0,35.0491,35.0653,35.0329,35.0491,11700.0
2007-06-19 11:40:00,43.24,43.26,43.24,43.26,9700.0,35.0491,35.0653,35.0491,35.0653,9700.0
2007-06-19 11:50:00,43.26,43.29,43.24,43.29,6400.0,35.0653,35.0896,35.0491,35.0896,6400.0
2007-06-19 12:00:00,43.29,43.31,43.23,43.26,47600.0,35.0896,35.1058,35.041,35.0653,47600.0
2007-06-19 12:10:00,43.25,43.28,43.22,43.25,31500.0,35.0572,35.0815,35.0329,35.0572,31500.0
2007-06-19 12:20:00,43.25,43.26,43.22,43.24,19300.0,35.0572,35.0653,35.0329,35.0491,19300.0
2007-06-19 12:30:00,43.24,43.24,43.12,43.14,26100.0,35.0491,35.0491,34.9518,34.968,26100.0
2007-06-19 12:40:00,43.14,43.16,43.11,43.15,23800.0,34.968,34.9842,34.9437,34.9761,23800.0
2007-06-19 12:50:00,43.15,43.16,43.12,43.13,15700.0,34.9761,34.9842,34.9518,34.9599,15700.0
2007-06-19 13:00:00,43.13,43.14,43.09,43.09,25100.0,34.9599,34.968,34.9275,34.9275,25100.0
2007-06-19 13:10:00,43.09,43.1,43.07,43.09,17200.0,34.9275,34.9356,34.9113,34.9275,17200.0
2007-06-19 13:20:00,43.08,43.18,43.08,43.15,32800.0,34.9194,35.0004,34.9194,34.9761,32800.0
2007-06-19 13:30:00,43.14,43.18,43.08,43.09,20200.0,34.968,35.0004,34.9194,34.9275,20200.0
2007-06-19 13:40:00,43.1,43.11,43.08,43.09,16100.0,34.9356,34.9437,34.9194,34.9275,16100.0
2007-06-19 13:50:00,43.1,43.12,43.07,43.07,12200.0,34.9356,34.9518,34.9113,34.9113,12200.0
2007-06-19 14:00:00,43.07,43.09,43.01,43.02,14200.0,34.9113,34.9275,34.8626,34.8707,14200.0
2007-06-19 14:10:00,43.02,43.03,43.01,43.01,28900.0,34.8707,34.8788,34.8626,34.8626,28900.0
2007-06-19 14:20:00,43.01,43.02,43.0,43.01,21400.0,34.8626,34.8707,34.8545,34.8626,21400.0
2007-06-19 14:30:00,43.01,43.01,42.93,42.96,89000.0,34.8626,34.8626,34.7978,34.8221,89000.0
2007-06-19 14:40:00,42.96,42.96,42.92,42.93,35600.0,34.8221,34.8221,34.7897,34.7978,35600.0
2007-06-19 14:50:00,42.93,43.0,42.91,43.0,30400.0,34.7978,34.8545,34.7816,34.8545,30400.0
2007-06-19 15:00:00,42.99,43.03,42.96,43.01,41000.0,34.8464,34.8788,34.8221,34.8626,41000.0
2007-06-19 15:10:00,43.01,43.05,42.96,42.96,46500.0,34.8626,34.8951,34.8221,34.8221,46500.0
2007-06-19 15:20:00,42.97,42.98,42.91,42.94,31300.0,34.8302,34.8383,34.7816,34.8059,31300.0
2007-06-19 15:30:00,42.93,43.0,42.92,42.99,48600.0,34.7978,34.8545,34.7897,34.8464,48600.0
2007-06-19 15:40:00,42.99,43.1,42.99,43.09,51000.0,34.8464,34.9356,34.8464,34.9275,51000.0
2007-06-19 15:50:00,43.08,43.11,42.95,43.0,131400.0,34.9194,34.9437,34.814,34.8545,131400.0
2007-06-20 09:30:00,43.85,44.54,43.37,43.49,92600.0,35.5435,36.1028,35.1544,35.2517,92600.0
2007-06-20 09:40:00,43.46,43.5,43.41,43.43,64200.0,35.2274,35.2598,35.1869,35.2031,64200.0
2007-06-20 09:50:00,43.43,43.47,43.4,43.44,40300.0,35.2031,35.2355,35.1788,35.2112,40300.0
2007-06-20 10:00:00,43.44,43.44,43.39,43.42,61400.0,35.2112,35.2112,35.1707,35.195,61400.0
2007-06-20 10:10:00,43.42,43.46,43.4,43.43,38500.0,35.195,35.2274,35.1788,35.2031,38500.0
2007-06-20 10:20:00,43.42,43.61,43.42,43.61,62500.0,35.195,35.349,35.195,35.349,62500.0
2007-06-20 10:30:00,43.62,43.68,43.5,43.51,93500.0,35.3571,35.4057,35.2598,35.2679,93500.0
2007-06-20 10:40:00,43.52,43.6,43.51,43.54,22000.0,35.276,35.3409,35.2679,35.2922,22000.0
2007-06-20 10:50:00,43.54,43.6,43.52,43.6,19800.0,35.2922,35.3409,35.276,35.3409,19800.0
2007-06-20 11:00:00,43.61,43.65,43.57,43.63,26500.0,35.349,35.3814,35.3166,35.3652,26500.0
2007-06-20 11:10:00,43.61,43.66,43.6,43.66,29600.0,35.349,35.3895,35.3409,35.3895,29600.0
2007-06-20 11:20:00,43.66,43.75,43.65,43.75,81800.0,35.3895,35.4625,35.3814,35.4625,81800.0
2007-06-20 11:30:00,43.75,43.78,43.71,43.77,44200.0,35.4625,35.4868,35.43,35.4787,44200.0
2007-06-20 11:40:00,43.77,43.85,43.74,43.84,82600.0,35.4787,35.5435,35.4544,35.5354,82600.0
2007-06-20 11:50:00,43.84,43.88,43.82,43.88,30900.0,35.5354,35.5678,35.5192,35.5678,30900.0
2007-06-20 12:00:00,43.88,43.9,43.77,43.81,24100.0,35.5678,35.584,35.4787,35.5111,24100.0
2007-06-20 12:10:00,43.81,43.87,43.8,43.87,14400.0,35.5111,35.5597,35.503,35.5597,14400.0
2007-06-20 12:20:00,43.87,43.93,43.84,43.87,96300.0,35.5597,35.6084,35.5354,35.5597,96300.0
2007-06-20 12:30:00,43.85,43.88,43.84,43.84,6900.0,35.5435,35.5678,35.5354,35.5354,6900.0
2007-06-20 12:40:00,43.85,43.85,43.8,43.84,12000.0,35.5435,35.5435,35.503,35.5354,12000.0
2007-06-20 12:50:00,43.84,43.84,43.77,43.8,8300.0,35.5354,35.5354,35.4787,35.503,8300.0
2007-06-20 13:00:00,43.79,43.84,43.76,43.78,23100.0,35.4949,35.5354,35.4706,35.4868,23100.0
2007-06-20 13:10:00,43.79,43.83,43.73,43.76,17400.0,35.4949,35.5273,35.4462,35.4706,17400.0
2007-06-20 13:20:00,43.77,43.8,43.72,43.75,22900.0,35.4787,35.503,35.4381,35.4625,22900.0
2007-06-20 13:30:00,43.75,43.84,43.75,43.8,30900.0,35.4625,35.5354,35.4625,35.503,30900.0
2007-06-20 13:40:00,43.8,43.84,43.8,43.83,26700.0,35.503,35.5354,35.503,35.5273,26700.0
2007-06-20 13:50:00,43.83,43.83,43.74,43.79,11800.0,35.5273,35.5273,35.4544,35.4949,11800.0
2007-06-20 14:00:00,43.77,43.86,43.74,43.85,14400.0,35.4787,35.5516,35.4544,35.5435,14400.0
2007-06-20 14:10:00,43.86,43.86,43.78,43.8,12500.0,35.5516,35.5516,35.4868,35.503,12500.0
2007-06-20 14:20:00,43.79,43.8,43.64,43.71,32700.0,35.4949,35.503,35.3733,35.43,32700.0
2007-06-20 14:30:00,43.71,43.75,43.6,43.64,24900.0,35.43,35.4625,35.3409,35.3733,24900.0
2007-06-20 14:40:00,43.65,43.72,43.6,43.68,49500.0,35.3814,35.4381,35.3409,35.4057,49500.0
2007-06-20 14:50:00,43.68,43.71,43.66,43.68,21100.0,35.4057,35.43,35.3895,35.4057,21100.0
2007-06-20 15:00:00,43.68,43.69,43.54,43.54,38200.0,35.4057,35.4138,35.2922,35.2922,38200.0
2007-06-20 15:10:00,43.55,43.56,43.5,43.52,28900.0,35.3003,35.3084,35.2598,35.276,28900.0
2007-06-20 15:20:00,43.51,43.55,43.44,43.45,38300.0,35.2679,35.3003,35.2112,35.2193,38300.0
2007-06-20 15:30:00,43.47,43.48,43.31,43.32,48900.0,35.2355,35.2436,35.1058,35.1139,48900.0
2007-06-20 15:40:00,43.32,43.36,43.23,43.23,46900.0,35.1139,35.1463,35.041,35.041,46900.0
2007-06-20 15:50:00,43.23,43.27,43.18,43.18,59300.0,35.041,35.0734,35.0004,35.0004,59300.0
2007-06-21 09:30:00,42.94,43.19,42.94,42.95,33800.0,34.8059,35.0085,34.8059,34.814,33800.0
2007-06-21 09:40:00,42.95,42.97,42.83,42.83,25500.0,34.814,34.8302,34.7167,34.7167,25500.0
2007-06-21 09:50:00,42.83,42.96,42.8,42.8,24000.0,34.7167,34.8221,34.6924,34.6924,24000.0
2007-06-21 10:00:00,42.78,42.85,42.72,42.75,49600.0,34.6762,34.7329,34.6276,34.6519,49600.0
2007-06-21 10:10:00,42.75,42.8,42.74,42.8,26100.0,34.6519,34.6924,34.6438,34.6924,26100.0
2007-06-21 10:20:00,42.8,43.06,42.79,42.97,24700.0,34.6924,34.9032,34.6843,34.8302,24700.0
2007-06-21 10:30:00,42.95,43.0,42.89,42.93,24100.0,34.814,34.8545,34.7654,34.7978,24100.0
2007-06-21 10:40:00,42.93,43.01,42.89,42.95,28300.0,34.7978,34.8626,34.7654,34.814,28300.0
2007-06-21 10:50:00,42.97,43.05,42.96,42.99,31000.0,34.8302,34.8951,34.8221,34.8464,31000.0
2007-06-21 11:00:00,43.0,43.0,42.96,42.98,21500.0,34.8545,34.8545,34.8221,34.8383,21500.0
2007-06-21 11:10:00,42.98,43.0,42.95,42.99,13800.0,34.8383,34.8545,34.814,34.8464,13800.0
2007-06-21 11:20:00,43.0,43.0,42.95,42.98,61800.0,34.8545,34.8545,34.814,34.8383,61800.0
2007-06-21 11:30:00,42.97,43.0,42.93,42.98,40200.0,34.8302,34.8545,34.7978,34.8383,40200.0
2007-06-21 11:40:00,42.97,43.01,42.96,42.99,12800.0,34.8302,34.8626,34.8221,34.8464,12800.0
2007-06-21 11:50:00,42.99,43.01,42.95,42.98,24700.0,34.8464,34.8626,34.814,34.8383,24700.0
2007-06-21 12:00:00,42.99,43.08,42.96,42.99,19000.0,34.8464,34.9194,34.8221,34.8464,19000.0
2007-06-21 12:10:00,42.97,43.04,42.96,42.98,10800.0,34.8302,34.887,34.8221,34.8383,10800.0
2007-06-21 12:20:00,42.98,43.02,42.95,43.02,16000.0,34.8383,34.8707,34.814,34.8707,16000.0
2007-06-21 12:30:00,43.0,43.01,42.94,43.01,26600.0,34.8545,34.8626,34.8059,34.8626,26600.0
2007-06-21 12:40:00,43.03,43.04,42.97,42.99,40400.0,34.8788,34.887,34.8302,34.8464,40400.0
2007-06-21 12:50:00,43.0,43.0,42.95,42.98,16700.0,34.8545,34.8545,34.814,34.8383,16700.0
2007-06-21 13:00:00,42.99,43.09,42.98,43.05,30100.0,34.8464,34.9275,34.8383,34.8951,30100.0
2007-06-21 13:10:00,43.06,43.14,43.01,43.11,13700.0,34.9032,34.968,34.8626,34.9437,13700.0
2007-06-21 13:20:00,43.1,43.18,43.04,43.18,28600.0,34.9356,35.0004,34.887,35.0004,28600.0
2007-06-21 13:30:00,43.18,43.23,43.16,43.21,15000.0,35.0004,35.041,34.9842,35.0247,15000.0
2007-06-21 13:40:00,43.18,43.23,43.18,43.21,9300.0,35.0004,35.041,35.0004,35.0247,9300.0
2007-06-21 13:50:00,43.2,43.23,43.13,43.23,13100.0,35.0166,35.041,34.9599,35.041,13100.0
2007-06-21 14:00:00,43.23,43.24,43.12,43.14,23100.0,35.041,35.0491,34.9518,34.968,23100.0
2007-06-21 14:10:00,43.14,43.19,43.09,43.17,27600.0,34.968,35.0085,34.9275,34.9923,27600.0
2007-06-21 14:20:00,43.16,43.16,43.09,43.1,14100.0,34.9842,34.9842,34.9275,34.9356,14100.0
2007-06-21 14:30:00,43.11,43.14,43.03,43.03,22900.0,34.9437,34.968,34.8788,34.8788,22900.0
2007-06-21 14:40:00,43.04,43.11,43.02,43.02,18300.0,34.887,34.9437,34.8707,34.8707,18300.0
2007-06-21 14:50:00,43.02,43.24,43.02,43.13,38200.0,34.8707,35.0491,34.8707,34.9599,38200.0
2007-06-21 15:00:00,43.16,43.24,43.15,43.21,21700.0,34.9842,35.0491,34.9761,35.0247,21700.0
2007-06-21 15:10:00,43.2,43.23,43.12,43.19,19400.0,35.0166,35.041,34.9518,35.0085,19400.0
2007-06-21 15:20:00,43.16,43.22,43.14,43.2,19600.0,34.9842,35.0329,34.968,35.0166,19600.0
2007-06-21 15:30:00,43.22,43.26,43.18,43.26,30100.0,35.0329,35.0653,35.0004,35.0653,30100.0
2007-06-21 15:40:00,43.26,43.33,43.24,43.3,41600.0,35.0653,35.122,35.0491,35.0977,41600.0
2007-06-21 15:50:00,43.3,43.35,43.26,43.35,54400.0,35.0977,35.1382,35.0653,35.1382,54400.0
2007-06-22 09:30:00,43.2,43.46,43.0,43.45,39400.0,35.0166,35.2274,34.8545,35.2193,39400.0
2007-06-22 09:40:00,43.43,43.49,43.21,43.38,37100.0,35.2031,35.2517,35.0247,35.1625,37100.0
2007-06-22 09:50:00,43.38,43.48,43.34,43.48,23900.0,35.1625,35.2436,35.1301,35.2436,23900.0
2007-06-22 10:00:00,43.46,43.46,43.25,43.3,25300.0,35.2274,35.2274,35.0572,35.0977,25300.0
2007-06-22 10:10:00,43.29,43.31,43.23,43.23,22000.0,35.0896,35.1058,35.041,35.041,22000.0
2007-06-22 10:20:00,43.25,43.32,43.22,43.26,38800.0,35.0572,35.1139,35.0329,35.0653,38800.0
2007-06-22 10:30:00,43.26,43.34,43.22,43.31,20500.0,35.0653,35.1301,35.0329,35.1058,20500.0
2007-06-22 10:40:00,43.31,43.33,43.28,43.31,24000.0,35.1058,35.122,35.0815,35.1058,24000.0
2007-06-22 10:50:00,43.31,43.37,43.27,43.28,20900.0,35.1058,35.1544,35.0734,35.0815,20900.0
2007-06-22 11:00:00,43.25,43.35,43.25,43.35,32600.0,35.0572,35.1382,35.0572,35.1382,32600.0
2007-06-22 11:10:00,43.36,43.38,43.3,43.32,11900.0,35.1463,35.1625,35.0977,35.1139,11900.0
2007-06-22 11:20:00,43.34,43.4,43.3,43.37,15400.0,35.1301,35.1788,35.0977,35.1544,15400.0
2007-06-22 11:30:00,43.38,43.4,43.32,43.4,25400.0,35.1625,35.1788,35.1139,35.1788,25400.0
2007-06-22 11:40:00,43.39,43.42,43.35,43.39,28400.0,35.1707,35.195,35.1382,35.1707,28400.0
2007-06-22 11:50:00,43.4,43.46,43.35,43.45,17400.0,35.1788,35.2274,35.1382,35.2193,17400.0
2007-06-22 12:00:00,43.45,43.45,43.32,43.32,22900.0,35.2193,35.2193,35.1139,35.1139,22900.0
2007-06-22 12:10:00,43.31,43.32,43.2,43.25,35100.0,35.1058,35.1139,35.0166,35.0572,35100.0
2007-06-22 12:20:00,43.23,43.25,43.11,43.12,31300.0,35.041,35.0572,34.9437,34.9518,31300.0
2007-06-22 12:30:00,43.12,43.21,43.04,43.19,29800.0,34.9518,35.0247,34.887,35.0085,29800.0
2007-06-22 12:40:00,43.17,43.22,43.13,43.2,24000.0,34.9923,35.0329,34.9599,35.0166,24000.0
2007-06-22 12:50:00,43.19,43.22,43.06,43.12,20500.0,35.0085,35.0329,34.9032,34.9518,20500.0
2007-06-22 13:00:00,43.11,43.14,43.07,43.14,73100.0,34.9437,34.968,34.9113,34.968,73100.0
2007-06-22 13:10:00,43.13,43.19,43.07,43.12,31700.0,34.9599,35.0085,34.9113,34.9518,31700.0
2007-06-22 13:20:00,43.13,43.25,43.13,43.25,33700.0,34.9599,35.0572,34.9599,35.0572,33700.0
2007-06-22 13:30:00,43.26,43.27,43.21,43.25,16700.0,35.0653,35.0734,35.0247,35.0572,16700.0
2007-06-22 13:40:00,43.25,43.27,43.2,43.24,53100.0,35.0572,35.0734,35.0166,35.0491,53100.0
2007-06-22 13:50:00,43.26,43.26,43.15,43.25,28400.0,35.0653,35.0653,34.9761,35.0572,28400.0
2007-06-22 14:00:00,43.26,43.26,43.11,43.22,23700.0,35.0653,35.0653,34.9437,35.0329,23700.0
2007-06-22 14:10:00,43.23,43.27,43.16,43.2,22300.0,35.041,35.0734,34.9842,35.0166,22300.0
2007-06-22 14:20:00,43.19,43.24,43.13,43.24,31700.0,35.0085,35.0491,34.9599,35.0491,31700.0
2007-06-22 14:30:00,43.25,43.29,43.15,43.2,67100.0,35.0572,35.0896,34.9761,35.0166,67100.0
2007-06-22 14:40:00,43.2,43.32,43.18,43.27,49500.0,35.0166,35.1139,35.0004,35.0734,49500.0
2007-06-22 14:50:00,43.26,43.33,43.25,43.28,100800.0,35.0653,35.122,35.0572,35.0815,100800.0
2007-06-22 15:00:00,43.3,43.32,43.12,43.12,74700.0,35.0977,35.1139,34.9518,34.9518,74700.0
2007-06-22 15:10:00,43.11,43.14,43.04,43.06,71300.0,34.9437,34.968,34.887,34.9032,71300.0
2007-06-22 15:20:00,43.06,43.07,42.9,42.9,95300.0,34.9032,34.9113,34.7735,34.7735,95300.0
2007-06-22 15:30:00,42.9,42.95,42.82,42.84,88200.0,34.7735,34.814,34.7086,34.7248,88200.0
2007-06-22 15:40:00,42.83,42.9,42.7,42.9,144100.0,34.7167,34.7735,34.6114,34.7735,144100.0
2007-06-22 15:50:00,42.9,42.9,42.83,42.87,103500.0,34.7735,34.7735,34.7167,34.7492,103500.0
2007-06-25 09:30:00,42.78,42.87,42.71,42.78,24900.0,34.6762,34.7492,34.6195,34.6762,24900.0
2007-06-25 09:40:00,42.77,42.87,42.57,42.87,42300.0,34.6681,34.7492,34.506,34.7492,42300.0
2007-06-25 09:50:00,42.85,43.05,42.78,42.98,39800.0,34.7329,34.8951,34.6762,34.8383,39800.0
2007-06-25 10:00:00,42.98,43.12,42.84,42.91,20400.0,34.8383,34.9518,34.7248,34.7816,20400.0
2007-06-25 10:10:00,42.92,43.07,42.84,43.0,27400.0,34.7897,34.9113,34.7248,34.8545,27400.0
2007-06-25 10:20:00,43.04,43.14,42.94,42.99,27700.0,34.887,34.968,34.8059,34.8464,27700.0
2007-06-25 10:30:00,42.98,43.02,42.8,42.89,29500.0,34.8383,34.8707,34.6924,34.7654,29500.0
2007-06-25 10:40:00,42.89,42.98,42.83,42.88,25800.0,34.7654,34.8383,34.7167,34.7573,25800.0
2007-06-25 10:50:00,42.87,43.0,42.87,42.97,15400.0,34.7492,34.8545,34.7492,34.8302,15400.0
2007-06-25 11:00:00,42.97,43.18,42.95,43.1,52000.0,34.8302,35.0004,34.814,34.9356,52000.0
2007-06-25 11:10:00,43.12,43.19,43.12,43.15,11100.0,34.9518,35.0085,34.9518,34.9761,11100.0
2007-06-25 11:20:00,43.14,43.19,43.1,43.19,20400.0,34.968,35.0085,34.9356,35.0085,20400.0
2007-06-25 11:30:00,43.18,43.22,43.18,43.21,41400.0,35.0004,35.0329,35.0004,35.0247,41400.0
2007-06-25 11:40:00,43.2,43.21,43.15,43.18,29600.0,35.0166,35.0247,34.9761,35.0004,29600.0
2007-06-25 11:50:00,43.18,43.2,43.16,43.19,16500.0,35.0004,35.0166,34.9842,35.0085,16500.0
2007-06-25 12:00:00,43.18,43.29,43.18,43.28,22000.0,35.0004,35.0896,35.0004,35.0815,22000.0
2007-06-25 12:10:00,43.26,43.29,43.18,43.18,17000.0,35.0653,35.0896,35.0004,35.0004,17000.0
2007-06-25 12:20:00,43.18,43.18,43.03,43.03,25400.0,35.0004,35.0004,34.8788,34.8788,25400.0
2007-06-25 12:30:00,43.04,43.08,42.97,42.99,15100.0,34.887,34.9194,34.8302,34.8464,15100.0
2007-06-25 12:40:00,43.01,43.02,42.95,42.96,14300.0,34.8626,34.8707,34.814,34.8221,14300.0
2007-06-25 12:50:00,42.96,42.99,42.89,42.9,10600.0,34.8221,34.8464,34.7654,34.7735,10600.0
2007-06-25 13:00:00,42.91,42.97,42.84,42.85,24400.0,34.7816,34.8302,34.7248,34.7329,24400.0
2007-06-25 13:10:00,42.85,42.88,42.76,42.79,26000.0,34.7329,34.7573,34.66,34.6843,26000.0
2007-06-25 13:20:00,42.79,42.85,42.74,42.76,25700.0,34.6843,34.7329,34.6438,34.66,25700.0
2007-06-25 13:30:00,42.76,42.82,42.74,42.78,42500.0,34.66,34.7086,34.6438,34.6762,42500.0
2007-06-25 13:40:00,42.78,42.8,42.72,42.79,38000.0,34.6762,34.6924,34.6276,34.6843,38000.0
2007-06-25 13:50:00,42.8,42.81,42.71,42.71,52700.0,34.6924,34.7005,34.6195,34.6195,52700.0
2007-06-25 14:00:00,42.69,42.78,42.69,42.75,32500.0,34.6033,34.6762,34.6033,34.6519,32500.0
2007-06-25 14:10:00,42.74,42.78,42.73,42.75,52700.0,34.6438,34.6762,34.6357,34.6519,52700.0
2007-06-25 14:20:00,42.75,42.79,42.67,42.69,38100.0,34.6519,34.6843,34.587,34.6033,38100.0
2007-06-25 14:30:00,42.68,42.69,42.56,42.66,84300.0,34.5951,34.6033,34.4979,34.5789,84300.0
2007-06-25 14:40:00,42.65,42.7,42.46,42.5,40800.0,34.5708,34.6114,34.4168,34.4492,40800.0
2007-06-25 14:50:00,42.49,42.65,42.46,42.61,56200.0,34.4411,34.5708,34.4168,34.5384,56200.0
2007-06-25 15:00:00,42.6,42.91,42.52,42.6,79800.0,34.5303,34.7816,34.4655,34.5303,79800.0
2007-06-25 15:10:00,42.61,42.7,42.57,42.61,45300.0,34.5384,34.6114,34.506,34.5384,45300.0
2007-06-25 15:20:00,42.61,42.78,42.61,42.73,34900.0,34.5384,34.6762,34.5384,34.6357,34900.0
2007-06-25 15:30:00,42.72,42.83,42.72,42.79,30200.0,34.6276,34.7167,34.6276,34.6843,30200.0
2007-06-25 15:40:00,42.79,42.79,42.62,42.62,36300.0,34.6843,34.6843,34.5465,34.5465,36300.0
2007-06-25 15:50:00,42.63,42.7,42.6,42.68,41600.0,34.5546,34.6114,34.5303,34.5951,41600.0
2007-06-26 09:30:00,42.65,42.9,42.51,42.86,22700.0,34.5708,34.7735,34.4573,34.741,22700.0
2007-06-26 09:40:00,42.86,42.89,42.71,42.74,15400.0,34.741,34.7654,34.6195,34.6438,15400.0
2007-06-26 09:50:00,42.74,42.85,42.68,42.79,12400.0,34.6438,34.7329,34.5951,34.6843,12400.0
2007-06-26 10:00:00,42.81,42.89,42.68,42.7,22100.0,34.7005,34.7654,34.5951,34.6114,22100.0
2007-06-26 10:10:00,42.73,42.82,42.68,42.79,11100.0,34.6357,34.7086,34.5951,34.6843,11100.0
2007-06-26 10:20:00,42.77,42.77,42.6,42.62,17200.0,34.6681,34.6681,34.5303,34.5465,17200.0
2007-06-26 10:30:00,42.63,42.73,42.61,42.73,11600.0,34.5546,34.6357,34.5384,34.6357,11600.0
2007-06-26 10:40:00,42.74,42.74,42.57,42.57,19400.0,34.6438,34.6438,34.506,34.506,19400.0
2007-06-26 10:50:00,42.58,42.6,42.35,42.38,27700.0,34.5141,34.5303,34.3277,34.352,27700.0
2007-06-26 11:00:00,42.38,42.56,42.37,42.55,65100.0,34.352,34.4979,34.3439,34.4898,65100.0
2007-06-26 11:10:00,42.55,42.68,42.55,42.62,21600.0,34.4898,34.5951,34.4898,34.5465,21600.0
2007-06-26 11:20:00,42.61,42.66,42.61,42.63,3300.0,34.5384,34.5789,34.5384,34.5546,3300.0
2007-06-26 11:30:00,42.63,42.78,42.57,42.77,12500.0,34.5546,34.6762,34.506,34.6681,12500.0
2007-06-26 11:40:00,42.77,42.85,42.77,42.83,13800.0,34.6681,34.7329,34.6681,34.7167,13800.0
2007-06-26 11:50:00,42.82,42.89,42.8,42.88,9500.0,34.7086,34.7654,34.6924,34.7573,9500.0
2007-06-26 12:00:00,42.89,42.92,42.87,42.88,22200.0,34.7654,34.7897,34.7492,34.7573,22200.0
2007-06-26 12:10:00,42.88,42.9,42.85,42.9,14000.0,34.7573,34.7735,34.7329,34.7735,14000.0
2007-06-26 12:20:00,42.9,42.93,42.85,42.91,13900.0,34.7735,34.7978,34.7329,34.7816,13900.0
2007-06-26 12:30:00,42.91,42.91,42.83,42.85,16200.0,34.7816,34.7816,34.7167,34.7329,16200.0
2007-06-26 12:40:00,42.86,42.89,42.83,42.89,24900.0,34.741,34.7654,34.7167,34.7654,24900.0
2007-06-26 12:50:00,42.88,42.89,42.84,42.87,14500.0,34.7573,34.7654,34.7248,34.7492,14500.0
2007-06-26 13:00:00,42.89,42.9,42.82,42.84,46100.0,34.7654,34.7735,34.7086,34.7248,46100.0
2007-06-26 13:10:00,42.87,42.99,42.86,42.91,32000.0,34.7492,34.8464,34.741,34.7816,32000.0
2007-06-26 13:20:00,42.92,42.94,42.88,42.91,12100.0,34.7897,34.8059,34.7573,34.7816,12100.0
2007-06-26 13:30:00,42.9,42.91,42.82,42.85,22800.0,34.7735,34.7816,34.7086,34.7329,22800.0
2007-06-26 13:40:00,42.84,42.92,42.79,42.82,30100.0,34.7248,34.7897,34.6843,34.7086,30100.0
2007-06-26 13:50:00,42.82,42.84,42.78,42.83,13400.0,34.7086,34.7248,34.6762,34.7167,13400.0
2007-06-26 14:00:00,42.83,42.89,42.8,42.8,16800.0,34.7167,34.7654,34.6924,34.6924,16800.0
2007-06-26 14:10:00,42.8,42.85,42.76,42.82,63000.0,34.6924,34.7329,34.66,34.7086,63000.0
2007-06-26 14:20:00,42.81,42.81,42.72,42.74,102700.0,34.7005,34.7005,34.6276,34.6438,102700.0
2007-06-26 14:30:00,42.73,42.78,42.59,42.63,39600.0,34.6357,34.6762,34.5222,34.5546,39600.0
2007-06-26 14:40:00,42.64,42.71,42.63,42.71,41900.0,34.5627,34.6195,34.5546,34.6195,41900.0
2007-06-26 14:50:00,42.71,42.8,42.7,42.75,56700.0,34.6195,34.6924,34.6114,34.6519,56700.0
2007-06-26 15:00:00,42.75,42.86,42.74,42.8,172300.0,34.6519,34.741,34.6438,34.6924,172300.0
2007-06-26 15:10:00,42.81,42.91,42.79,42.87,48100.0,34.7005,34.7816,34.6843,34.7492,48100.0
2007-06-26 15:20:00,42.88,42.89,42.83,42.87,44300.0,34.7573,34.7654,34.7167,34.7492,44300.0
2007-06-26 15:30:00,42.86,42.91,42.83,42.85,50000.0,34.741,34.7816,34.7167,34.7329,50000.0
2007-06-26 15:40:00,42.85,42.85,42.75,42.79,70500.0,34.7329,34.7329,34.6519,34.6843,70500.0
2007-06-26 15:50:00,42.78,42.91,42.78,42.78,75100.0,34.6762,34.7816,34.6762,34.6762,75100.0
2007-06-27 09:30:00,42.67,42.87,42.66,42.87,24300.0,34.587,34.7492,34.5789,34.7492,24300.0
2007-06-27 09:40:00,42.87,42.87,42.74,42.74,24000.0,34.7492,34.7492,34.6438,34.6438,24000.0
2007-06-27 09:50:00,42.68,42.79,42.66,42.71,17300.0,34.5951,34.6843,34.5789,34.6195,17300.0
2007-06-27 10:00:00,42.7,42.71,42.61,42.62,20800.0,34.6114,34.6195,34.5384,34.5465,20800.0
2007-06-27 10:10:00,42.62,42.73,42.6,42.69,51200.0,34.5465,34.6357,34.5303,34.6033,51200.0
2007-06-27 10:20:00,42.68,42.86,42.66,42.84,30800.0,34.5951,34.741,34.5789,34.7248,30800.0
2007-06-27 10:30:00,42.83,42.96,42.82,42.9,34700.0,34.7167,34.8221,34.7086,34.7735,34700.0
2007-06-27 10:40:00,42.9,42.92,42.83,42.83,19100.0,34.7735,34.7897,34.7167,34.7167,19100.0
2007-06-27 10:50:00,42.84,42.87,42.76,42.77,19200.0,34.7248,34.7492,34.66,34.6681,19200.0
2007-06-27 11:00:00,42.78,42.87,42.75,42.82,24100.0,34.6762,34.7492,34.6519,34.7086,24100.0
2007-06-27 11:10:00,42.82,42.88,42.8,42.85,37300.0,34.7086,34.7573,34.6924,34.7329,37300.0
2007-06-27 11:20:00,42.85,42.85,42.75,42.75,21100.0,34.7329,34.7329,34.6519,34.6519,21100.0
2007-06-27 11:30:00,42.75,42.78,42.75,42.76,68800.0,34.6519,34.6762,34.6519,34.66,68800.0
2007-06-27 11:40:00,42.76,42.76,42.73,42.75,31100.0,34.66,34.66,34.6357,34.6519,31100.0
2007-06-27 11:50:00,42.75,42.82,42.75,42.77,20300.0,34.6519,34.7086,34.6519,34.6681,20300.0
2007-06-27 12:00:00,42.77,42.86,42.77,42.8,20100.0,34.6681,34.741,34.6681,34.6924,20100.0
2007-06-27 12:10:00,42.8,42.84,42.77,42.83,24700.0,34.6924,34.7248,34.6681,34.7167,24700.0
2007-06-27 12:20:00,42.83,42.94,42.83,42.94,27800.0,34.7167,34.8059,34.7167,34.8059,27800.0
2007-06-27 12:30:00,42.93,43.05,42.9,43.0,67100.0,34.7978,34.8951,34.7735,34.8545,67100.0
2007-06-27 12:40:00,43.0,43.02,42.98,42.98,28800.0,34.8545,34.8707,34.8383,34.8383,28800.0
2007-06-27 12:50:00,42.97,43.08,42.97,43.06,69000.0,34.8302,34.9194,34.8302,34.9032,69000.0
2007-06-27 13:00:00,43.07,43.16,43.02,43.06,103900.0,34.9113,34.9842,34.8707,34.9032,103900.0
2007-06-27 13:10:00,43.06,43.06,42.93,43.0,43900.0,34.9032,34.9032,34.7978,34.8545,43900.0
2007-06-27 13:20:00,43.0,43.02,42.99,43.02,16000.0,34.8545,34.8707,34.8464,34.8707,16000.0
2007-06-27 13:30:00,43.02,43.02,42.96,42.99,37300.0,34.8707,34.8707,34.8221,34.8464,37300.0
2007-06-27 13:40:00,42.99,43.05,42.98,43.0,32200.0,34.8464,34.8951,34.8383,34.8545,32200.0
2007-06-27 13:50:00,43.02,43.05,42.99,43.0,30700.0,34.8707,34.8951,34.8464,34.8545,30700.0
2007-06-27 14:00:00,43.01,43.08,43.0,43.02,43900.0,34.8626,34.9194,34.8545,34.8707,43900.0
2007-06-27 14:10:00,43.03,43.11,43.03,43.06,28700.0,34.8788,34.9437,34.8788,34.9032,28700.0
2007-06-27 14:20:00,43.07,43.08,43.0,43.04,69800.0,34.9113,34.9194,34.8545,34.887,69800.0
2007-06-27 14:30:00,43.02,43.04,43.0,43.01,20700.0,34.8707,34.887,34.8545,34.8626,20700.0
2007-06-27 14:40:00,43.04,43.05,43.0,43.05,39400.0,34.887,34.8951,34.8545,34.8951,39400.0
2007-06-27 14:50:00,43.02,43.03,43.0,43.01,22600.0,34.8707,34.8788,34.8545,34.8626,22600.0
2007-06-27 15:00:00,43.01,43.05,43.0,43.03,78300.0,34.8626,34.8951,34.8545,34.8788,78300.0
2007-06-27 15:10:00,43.02,43.06,43.02,43.06,45000.0,34.8707,34.9032,34.8707,34.9032,45000.0
2007-06-27 15:20:00,43.06,43.13,43.02,43.09,79100.0,34.9032,34.9599,34.8707,34.9275,79100.0
2007-06-27 15:30:00,43.08,43.12,43.07,43.12,55300.0,34.9194,34.9518,34.9113,34.9518,55300.0
2007-06-27 15:40:00,43.12,43.16,43.11,43.16,32300.0,34.9518,34.9842,34.9437,34.9842,32300.0
2007-06-27 15:50:00,43.16,43.23,43.15,43.21,35400.0,34.9842,35.041,34.9761,35.0247,35400.0
2007-06-28 09:30:00,43.02,43.17,43.02,43.05,17200.0,34.8707,34.9923,34.8707,34.8951,17200.0
2007-06-28 09:40:00,43.05,43.12,43.0,43.03,17100.0,34.8951,34.9518,34.8545,34.8788,17100.0
2007-06-28 09:50:00,43.03,43.1,43.03,43.05,16300.0,34.8788,34.9356,34.8788,34.8951,16300.0
2007-06-28 10:00:00,43.06,43.18,43.06,43.15,27600.0,34.9032,35.0004,34.9032,34.9761,27600.0
2007-06-28 10:10:00,43.15,43.16,43.12,43.13,17300.0,34.9761,34.9842,34.9518,34.9599,17300.0
2007-06-28 10:20:00,43.13,43.19,43.11,43.14,27500.0,34.9599,35.0085,34.9437,34.968,27500.0
2007-06-28 10:30:00,43.15,43.17,43.1,43.12,14100.0,34.9761,34.9923,34.9356,34.9518,14100.0
2007-06-28 10:40:00,43.11,43.17,43.1,43.15,13400.0,34.9437,34.9923,34.9356,34.9761,13400.0
2007-06-28 10:50:00,43.15,43.15,43.09,43.11,17600.0,34.9761,34.9761,34.9275,34.9437,17600.0
2007-06-28 11:00:00,43.1,43.19,43.08,43.14,35200.0,34.9356,35.0085,34.9194,34.968,35200.0
2007-06-28 11:10:00,43.15,43.23,43.15,43.19,18900.0,34.9761,35.041,34.9761,35.0085,18900.0
2007-06-28 11:20:00,43.19,43.19,43.14,43.15,18100.0,35.0085,35.0085,34.968,34.9761,18100.0
2007-06-28 11:30:00,43.14,43.2,43.14,43.19,10200.0,34.968,35.0166,34.968,35.0085,10200.0
2007-06-28 11:40:00,43.18,43.2,43.12,43.18,29900.0,35.0004,35.0166,34.9518,35.0004,29900.0
2007-06-28 11:50:00,43.17,43.23,43.16,43.19,15700.0,34.9923,35.041,34.9842,35.0085,15700.0
2007-06-28 12:00:00,43.2,43.2,43.17,43.18,7400.0,35.0166,35.0166,34.9923,35.0004,7400.0
2007-06-28 12:10:00,43.19,43.19,43.13,43.15,15300.0,35.0085,35.0085,34.9599,34.9761,15300.0
2007-06-28 12:20:00,43.13,43.17,43.12,43.15,19900.0,34.9599,34.9923,34.9518,34.9761,19900.0
2007-06-28 12:30:00,43.15,43.16,43.13,43.16,9000.0,34.9761,34.9842,34.9599,34.9842,9000.0
2007-06-28 12:40:00,43.15,43.15,43.11,43.11,12400.0,34.9761,34.9761,34.9437,34.9437,12400.0
2007-06-28 12:50:00,43.12,43.14,43.1,43.13,27600.0,34.9518,34.968,34.9356,34.9599,27600.0
2007-06-28 13:00:00,43.13,43.15,43.12,43.14,30000.0,34.9599,34.9761,34.9518,34.968,30000.0
2007-06-28 13:10:00,43.14,43.14,43.12,43.13,9500.0,34.968,34.968,34.9518,34.9599,9500.0
2007-06-28 13:20:00,43.14,43.14,43.12,43.12,2300.0,34.968,34.968,34.9518,34.9518,2300.0
2007-06-28 13:30:00,43.14,43.16,43.13,43.15,18700.0,34.968,34.9842,34.9599,34.9761,18700.0
2007-06-28 13:40:00,43.15,43.16,43.14,43.14,21800.0,34.9761,34.9842,34.968,34.968,21800.0
2007-06-28 13:50:00,43.14,43.15,43.12,43.13,11700.0,34.968,34.9761,34.9518,34.9599,11700.0
2007-06-28 14:00:00,43.13,43.14,43.1,43.1,14200.0,34.9599,34.968,34.9356,34.9356,14200.0
2007-06-28 14:10:00,43.1,43.2,42.93,43.1,57600.0,34.9356,35.0166,34.7978,34.9356,57600.0
2007-06-28 14:20:00,43.14,43.2,43.02,43.03,50400.0,34.968,35.0166,34.8707,34.8788,50400.0
2007-06-28 14:30:00,43.03,43.03,42.83,42.88,47900.0,34.8788,34.8788,34.7167,34.7573,47900.0
2007-06-28 14:40:00,42.86,43.13,42.86,43.06,41600.0,34.741,34.9599,34.741,34.9032,41600.0
2007-06-28 14:50:00,43.04,43.07,42.96,42.99,40800.0,34.887,34.9113,34.8221,34.8464,40800.0
2007-06-28 15:00:00,43.0,43.0,42.9,42.99,41400.0,34.8545,34.8545,34.7735,34.8464,41400.0
2007-06-28 15:10:00,42.99,43.0,42.95,42.99,36700.0,34.8464,34.8545,34.814,34.8464,36700.0
2007-06-28 15:20:00,42.99,43.06,42.97,43.01,41100.0,34.8464,34.9032,34.8302,34.8626,41100.0
2007-06-28 15:30:00,43.01,43.06,42.99,42.99,27900.0,34.8626,34.9032,34.8464,34.8464,27900.0
2007-06-28 15:40:00,42.99,42.99,42.85,42.86,47600.0,34.8464,34.8464,34.7329,34.741,47600.0
2007-06-28 15:50:00,42.87,42.89,42.85,42.85,37000.0,34.7492,34.7654,34.7329,34.7329,37000.0
2007-06-29 09:30:00,42.84,43.18,42.66,43.11,27600.0,34.7248,35.0004,34.5789,34.9437,27600.0
2007-06-29 09:40:00,43.18,43.39,43.15,43.39,72900.0,35.0004,35.1707,34.9761,35.1707,72900.0
2007-06-29 09:50:00,43.38,43.38,43.19,43.24,17100.0,35.1625,35.1625,35.0085,35.0491,17100.0
2007-06-29 10:00:00,43.23,43.32,43.14,43.24,17300.0,35.041,35.1139,34.968,35.0491,17300.0
2007-06-29 10:10:00,43.25,43.29,43.17,43.2,21800.0,35.0572,35.0896,34.9923,35.0166,21800.0
2007-06-29 10:20:00,43.18,43.19,43.12,43.19,11400.0,35.0004,35.0085,34.9518,35.0085,11400.0
2007-06-29 10:30:00,43.16,43.22,43.15,43.18,8400.0,34.9842,35.0329,34.9761,35.0004,8400.0
2007-06-29 10:40:00,43.18,43.26,43.13,43.17,21300.0,35.0004,35.0653,34.9599,34.9923,21300.0
2007-06-29 10:50:00,43.14,43.15,43.09,43.09,8200.0,34.968,34.9761,34.9275,34.9275,8200.0
2007-06-29 11:00:00,43.09,43.09,42.99,43.0,15800.0,34.9275,34.9275,34.8464,34.8545,15800.0
2007-06-29 11:10:00,43.0,43.05,42.99,43.02,12700.0,34.8545,34.8951,34.8464,34.8707,12700.0
2007-06-29 11:20:00,43.03,43.1,43.03,43.09,35800.0,34.8788,34.9356,34.8788,34.9275,35800.0
2007-06-29 11:30:00,43.09,43.1,43.03,43.09,34000.0,34.9275,34.9356,34.8788,34.9275,34000.0
2007-06-29 11:40:00,43.1,43.23,43.09,43.21,99200.0,34.9356,35.041,34.9275,35.0247,99200.0
2007-06-29 11:50:00,43.22,43.27,43.12,43.17,83200.0,35.0329,35.0734,34.9518,34.9923,83200.0
2007-06-29 12:00:00,43.17,43.19,43.1,43.1,9500.0,34.9923,35.0085,34.9356,34.9356,9500.0
2007-06-29 12:10:00,43.1,43.1,42.97,42.98,9900.0,34.9356,34.9356,34.8302,34.8383,9900.0
2007-06-29 12:20:00,43.0,43.03,42.97,42.99,17000.0,34.8545,34.8788,34.8302,34.8464,17000.0
2007-06-29 12:30:00,42.98,42.99,42.86,42.92,22100.0,34.8383,34.8464,34.741,34.7897,22100.0
2007-06-29 12:40:00,42.92,42.95,42.88,42.89,12600.0,34.7897,34.814,34.7573,34.7654,12600.0
2007-06-29 12:50:00,42.89,42.93,42.89,42.93,6800.0,34.7654,34.7978,34.7654,34.7978,6800.0
2007-06-29 13:00:00,42.93,43.02,42.91,42.92,23000.0,34.7978,34.8707,34.7816,34.7897,23000.0
2007-06-29 13:10:00,42.91,43.0,42.91,42.95,17100.0,34.7816,34.8545,34.7816,34.814,17100.0
2007-06-29 13:20:00,42.96,43.04,42.96,43.02,12000.0,34.8221,34.887,34.8221,34.8707,12000.0
2007-06-29 13:30:00,43.02,43.03,42.96,42.99,16500.0,34.8707,34.8788,34.8221,34.8464,16500.0
2007-06-29 13:40:00,42.98,43.03,42.96,43.02,25500.0,34.8383,34.8788,34.8221,34.8707,25500.0
2007-06-29 13:50:00,43.05,43.05,42.97,42.97,17000.0,34.8951,34.8951,34.8302,34.8302,17000.0
2007-06-29 14:00:00,42.99,43.01,42.81,42.85,32100.0,34.8464,34.8626,34.7005,34.7329,32100.0
2007-06-29 14:10:00,42.85,42.86,42.78,42.85,21000.0,34.7329,34.741,34.6762,34.7329,21000.0
2007-06-29 14:20:00,42.84,42.84,42.75,42.79,33900.0,34.7248,34.7248,34.6519,34.6843,33900.0
2007-06-29 14:30:00,42.79,42.89,42.74,42.89,17200.0,34.6843,34.7654,34.6438,34.7654,17200.0
2007-06-29 14:40:00,42.9,42.94,42.88,42.88,22500.0,34.7735,34.8059,34.7573,34.7573,22500.0
2007-06-29 14:50:00,42.89,42.95,42.88,42.89,23600.0,34.7654,34.814,34.7573,34.7654,23600.0
2007-06-29 15:00:00,42.89,42.96,42.68,42.77,51000.0,34.7654,34.8221,34.5951,34.6681,51000.0
2007-06-29 15:10:00,42.77,42.77,42.55,42.62,47800.0,34.6681,34.6681,34.4898,34.5465,47800.0
2007-06-29 15:20:00,42.63,42.66,42.57,42.58,33800.0,34.5546,34.5789,34.506,34.5141,33800.0
2007-06-29 15:30:00,42.58,42.67,42.55,42.66,36700.0,34.5141,34.587,34.4898,34.5789,36700.0
2007-06-29 15:40:00,42.67,42.8,42.66,42.75,47300.0,34.587,34.6924,34.5789,34.6519,47300.0
2007-06-29 15:50:00,42.75,42.77,42.65,42.7,75200.0,34.6519,34.6681,34.5708,34.6114,75200.0
2007-07-02 09:30:00,43.03,43.08,42.84,43.02,20300.0,34.8788,34.9194,34.7248,34.8707,20300.0
2007-07-02 09:40:00,43.02,43.15,43.02,43.15,18300.0,34.8707,34.9761,34.8707,34.9761,18300.0
2007-07-02 09:50:00,43.15,43.27,43.13,43.26,14500.0,34.9761,35.0734,34.9599,35.0653,14500.0
2007-07-02 10:00:00,43.26,43.39,43.26,43.28,20000.0,35.0653,35.1707,35.0653,35.0815,20000.0
2007-07-02 10:10:00,43.29,43.38,43.29,43.35,28200.0,35.0896,35.1625,35.0896,35.1382,28200.0
2007-07-02 10:20:00,43.35,43.4,43.28,43.29,27200.0,35.1382,35.1788,35.0815,35.0896,27200.0
2007-07-02 10:30:00,43.28,43.36,43.23,43.23,16300.0,35.0815,35.1463,35.041,35.041,16300.0
2007-07-02 10:40:00,43.25,43.29,43.24,43.26,9600.0,35.0572,35.0896,35.0491,35.0653,9600.0
2007-07-02 10:50:00,43.26,43.27,43.24,43.26,5800.0,35.0653,35.0734,35.0491,35.0653,5800.0
2007-07-02 11:00:00,43.26,43.31,43.17,43.17,15300.0,35.0653,35.1058,34.9923,34.9923,15300.0
2007-07-02 11:10:00,43.18,43.23,43.12,43.15,12200.0,35.0004,35.041,34.9518,34.9761,12200.0
2007-07-02 11:20:00,43.14,43.17,43.12,43.17,11600.0,34.968,34.9923,34.9518,34.9923,11600.0
2007-07-02 11:30:00,43.15,43.16,43.12,43.12,7900.0,34.9761,34.9842,34.9518,34.9518,7900.0
2007-07-02 11:40:00,43.12,43.14,43.11,43.11,11000.0,34.9518,34.968,34.9437,34.9437,11000.0
2007-07-02 11:50:00,43.12,43.12,43.06,43.06,12200.0,34.9518,34.9518,34.9032,34.9032,12200.0
2007-07-02 12:00:00,43.07,43.15,43.06,43.13,18100.0,34.9113,34.9761,34.9032,34.9599,18100.0
2007-07-02 12:10:00,43.15,43.15,43.1,43.11,28300.0,34.9761,34.9761,34.9356,34.9437,28300.0
2007-07-02 12:20:00,43.12,43.13,43.01,43.02,42800.0,34.9518,34.9599,34.8626,34.8707,42800.0
2007-07-02 12:30:00,43.02,43.02,42.95,42.96,19700.0,34.8707,34.8707,34.814,34.8221,19700.0
2007-07-02 12:40:00,42.96,42.97,42.9,42.93,26000.0,34.8221,34.8302,34.7735,34.7978,26000.0
2007-07-02 12:50:00,42.94,42.97,42.92,42.92,15400.0,34.8059,34.8302,34.7897,34.7897,15400.0
2007-07-02 13:00:00,42.92,43.0,42.9,42.98,32400.0,34.7897,34.8545,34.7735,34.8383,32400.0
2007-07-02 13:10:00,42.99,42.99,42.96,42.98,18500.0,34.8464,34.8464,34.8221,34.8383,18500.0
2007-07-02 13:20:00,42.99,42.99,42.91,42.93,17100.0,34.8464,34.8464,34.7816,34.7978,17100.0
2007-07-02 13:30:00,42.93,42.94,42.92,42.93,7400.0,34.7978,34.8059,34.7897,34.7978,7400.0
2007-07-02 13:40:00,42.93,43.04,42.92,43.04,34600.0,34.7978,34.887,34.7897,34.887,34600.0
2007-07-02 13:50:00,43.04,43.11,43.03,43.09,20100.0,34.887,34.9437,34.8788,34.9275,20100.0
2007-07-02 14:00:00,43.07,43.11,43.07,43.08,22200.0,34.9113,34.9437,34.9113,34.9194,22200.0
2007-07-02 14:10:00,43.08,43.09,42.98,42.98,22100.0,34.9194,34.9275,34.8383,34.8383,22100.0
2007-07-02 14:20:00,42.98,43.06,42.98,43.01,17100.0,34.8383,34.9032,34.8383,34.8626,17100.0
2007-07-02 14:30:00,43.01,43.04,42.99,43.01,20300.0,34.8626,34.887,34.8464,34.8626,20300.0
2007-07-02 14:40:00,43.02,43.02,42.94,42.97,17100.0,34.8707,34.8707,34.8059,34.8302,17100.0
2007-07-02 14:50:00,42.97,43.01,42.95,43.01,29000.0,34.8302,34.8626,34.814,34.8626,29000.0
2007-07-02 15:00:00,43.0,43.02,42.98,43.0,25400.0,34.8545,34.8707,34.8383,34.8545,25400.0
2007-07-02 15:10:00,43.01,43.01,42.98,43.0,16100.0,34.8626,34.8626,34.8383,34.8545,16100.0
2007-07-02 15:20:00,42.99,43.03,42.99,43.03,21400.0,34.8464,34.8788,34.8464,34.8788,21400.0
2007-07-02 15:30:00,43.02,43.04,43.01,43.01,24700.0,34.8707,34.887,34.8626,34.8626,24700.0
2007-07-02 15:40:00,43.01,43.04,43.01,43.02,24300.0,34.8626,34.887,34.8626,34.8707,24300.0
2007-07-02 15:50:00,43.01,43.14,43.01,43.12,47900.0,34.8626,34.968,34.8626,34.9518,47900.0
2007-07-03 09:30:00,43.15,43.28,43.1,43.21,20400.0,34.9761,35.0815,34.9356,35.0247,20400.0
2007-07-03 09:40:00,43.19,43.2,43.06,43.12,12500.0,35.0085,35.0166,34.9032,34.9518,12500.0
2007-07-03 09:50:00,43.1,43.27,43.1,43.2,9600.0,34.9356,35.0734,34.9356,35.0166,9600.0
2007-07-03 10:00:00,43.2,43.22,43.11,43.15,19300.0,35.0166,35.0329,34.9437,34.9761,19300.0
2007-07-03 10:10:00,43.15,43.22,43.12,43.18,22800.0,34.9761,35.0329,34.9518,35.0004,22800.0
2007-07-03 10:20:00,43.18,43.23,43.16,43.2,11500.0,35.0004,35.041,34.9842,35.0166,11500.0
2007-07-03 10:30:00,43.21,43.22,43.13,43.17,14100.0,35.0247,35.0329,34.9599,34.9923,14100.0
2007-07-03 10:40:00,43.16,43.22,43.16,43.19,10000.0,34.9842,35.0329,34.9842,35.0085,10000.0
2007-07-03 10:50:00,43.2,43.24,43.19,43.22,7800.0,35.0166,35.0491,35.0085,35.0329,7800.0
2007-07-03 11:00:00,43.21,43.22,43.15,43.15,16900.0,35.0247,35.0329,34.9761,34.9761,16900.0
2007-07-03 11:10:00,43.16,43.16,43.1,43.11,5600.0,34.9842,34.9842,34.9356,34.9437,5600.0
2007-07-03 11:20:00,43.1,43.13,43.08,43.11,14100.0,34.9356,34.9599,34.9194,34.9437,14100.0
2007-07-03 11:30:00,43.11,43.17,43.1,43.17,13400.0,34.9437,34.9923,34.9356,34.9923,13400.0
2007-07-03 11:40:00,43.17,43.2,43.15,43.15,10200.0,34.9923,35.0166,34.9761,34.9761,10200.0
2007-07-03 11:50:00,43.15,43.16,43.14,43.15,7300.0,34.9761,34.9842,34.968,34.9761,7300.0
2007-07-03 12:00:00,43.14,43.17,43.14,43.16,10700.0,34.968,34.9923,34.968,34.9842,10700.0
2007-07-03 12:10:00,43.16,43.19,43.11,43.19,19700.0,34.9842,35.0085,34.9437,35.0085,19700.0
2007-07-03 12:20:00,43.19,43.22,43.18,43.18,12200.0,35.0085,35.0329,35.0004,35.0004,12200.0
2007-07-03 12:30:00,43.19,43.24,43.19,43.24,18100.0,35.0085,35.0491,35.0085,35.0491,18100.0
2007-07-03 12:40:00,43.24,43.24,43.16,43.16,22700.0,35.0491,35.0491,34.9842,34.9842,22700.0
2007-07-03 12:50:00,43.16,43.18,43.11,43.14,37600.0,34.9842,35.0004,34.9437,34.968,37600.0
2007-07-05 09:30:00,42.92,43.06,42.7,42.81,21000.0,34.7897,34.9032,34.6114,34.7005,21000.0
2007-07-05 09:40:00,42.8,42.92,42.78,42.84,25000.0,34.6924,34.7897,34.6762,34.7248,25000.0
2007-07-05 09:50:00,42.84,43.01,42.84,42.99,24100.0,34.7248,34.8626,34.7248,34.8464,24100.0
2007-07-05 10:00:00,42.99,43.01,42.93,42.98,23800.0,34.8464,34.8626,34.7978,34.8383,23800.0
2007-07-05 10:10:00,42.99,43.0,42.85,42.85,29200.0,34.8464,34.8545,34.7329,34.7329,29200.0
2007-07-05 10:20:00,42.85,42.88,42.82,42.82,22900.0,34.7329,34.7573,34.7086,34.7086,22900.0
2007-07-05 10:30:00,42.83,42.96,42.82,42.92,22600.0,34.7167,34.8221,34.7086,34.7897,22600.0
2007-07-05 10:40:00,42.92,42.97,42.85,42.85,39300.0,34.7897,34.8302,34.7329,34.7329,39300.0
2007-07-05 10:50:00,42.86,42.89,42.79,42.82,24800.0,34.741,34.7654,34.6843,34.7086,24800.0
2007-07-05 11:00:00,42.83,42.83,42.68,42.73,17200.0,34.7167,34.7167,34.5951,34.6357,17200.0
2007-07-05 11:10:00,42.75,42.84,42.74,42.84,17700.0,34.6519,34.7248,34.6438,34.7248,17700.0
2007-07-05 11:20:00,42.84,42.88,42.8,42.81,33200.0,34.7248,34.7573,34.6924,34.7005,33200.0
2007-07-05 11:30:00,42.81,42.82,42.79,42.81,27100.0,34.7005,34.7086,34.6843,34.7005,27100.0
2007-07-05 11:40:00,42.81,42.85,42.76,42.8,34300.0,34.7005,34.7329,34.66,34.6924,34300.0
2007-07-05 11:50:00,42.8,42.8,42.76,42.79,10900.0,34.6924,34.6924,34.66,34.6843,10900.0
2007-07-05 12:00:00,42.78,42.82,42.73,42.74,16600.0,34.6762,34.7086,34.6357,34.6438,16600.0
2007-07-05 12:10:00,42.74,42.76,42.69,42.74,14800.0,34.6438,34.66,34.6033,34.6438,14800.0
2007-07-05 12:20:00,42.74,42.77,42.69,42.69,12000.0,34.6438,34.6681,34.6033,34.6033,12000.0
2007-07-05 12:30:00,42.68,42.69,42.62,42.65,16900.0,34.5951,34.6033,34.5465,34.5708,16900.0
2007-07-05 12:40:00,42.67,42.7,42.63,42.63,14600.0,34.587,34.6114,34.5546,34.5546,14600.0
2007-07-05 12:50:00,42.63,42.71,42.62,42.64,16700.0,34.5546,34.6195,34.5465,34.5627,16700.0
2007-07-05 13:00:00,42.64,42.68,42.6,42.62,28600.0,34.5627,34.5951,34.5303,34.5465,28600.0
2007-07-05 13:10:00,42.62,42.64,42.59,42.61,25500.0,34.5465,34.5627,34.5222,34.5384,25500.0
2007-07-05 13:20:00,42.61,42.64,42.59,42.6,12500.0,34.5384,34.5627,34.5222,34.5303,12500.0
2007-07-05 13:30:00,42.59,42.67,42.59,42.62,24300.0,34.5222,34.587,34.5222,34.5465,24300.0
2007-07-05 13:40:00,42.61,42.73,42.61,42.73,18500.0,34.5384,34.6357,34.5384,34.6357,18500.0
2007-07-05 13:50:00,42.73,42.8,42.67,42.67,31300.0,34.6357,34.6924,34.587,34.587,31300.0
2007-07-05 14:00:00,42.68,42.69,42.62,42.68,32300.0,34.5951,34.6033,34.5465,34.5951,32300.0
2007-07-05 14:10:00,42.66,42.7,42.62,42.62,40200.0,34.5789,34.6114,34.5465,34.5465,40200.0
2007-07-05 14:20:00,42.64,42.65,42.57,42.57,38700.0,34.5627,34.5708,34.506,34.506,38700.0
2007-07-05 14:30:00,42.58,42.7,42.57,42.67,37000.0,34.5141,34.6114,34.506,34.587,37000.0
2007-07-05 14:40:00,42.68,42.68,42.61,42.63,21300.0,34.5951,34.5951,34.5384,34.5546,21300.0
2007-07-05 14:50:00,42.61,42.62,42.56,42.6,54200.0,34.5384,34.5465,34.4979,34.5303,54200.0
2007-07-05 15:00:00,42.6,42.62,42.57,42.61,18800.0,34.5303,34.5465,34.506,34.5384,18800.0
2007-07-05 15:10:00,42.61,42.61,42.49,42.5,46200.0,34.5384,34.5384,34.4411,34.4492,46200.0
2007-07-05 15:20:00,42.51,42.54,42.48,42.49,78000.0,34.4573,34.4817,34.433,34.4411,78000.0
2007-07-05 15:30:00,42.49,42.52,42.44,42.49,85600.0,34.4411,34.4655,34.4006,34.4411,85600.0
2007-07-05 15:40:00,42.49,42.51,42.43,42.5,54600.0,34.4411,34.4573,34.3925,34.4492,54600.0
2007-07-05 15:50:00,42.51,42.54,42.45,42.5,124600.0,34.4573,34.4817,34.4087,34.4492,124600.0
2007-07-06 09:30:00,42.43,42.59,42.43,42.48,19200.0,34.3925,34.5222,34.3925,34.433,19200.0
2007-07-06 09:40:00,42.48,42.53,42.26,42.29,57700.0,34.433,34.4736,34.2547,34.279,57700.0
2007-07-06 09:50:00,42.27,42.44,42.25,42.42,21600.0,34.2628,34.4006,34.2466,34.3844,21600.0
2007-07-06 10:00:00,42.43,42.5,42.4,42.44,28700.0,34.3925,34.4492,34.3682,34.4006,28700.0
2007-07-06 10:10:00,42.44,42.53,42.4,42.51,15900.0,34.4006,34.4736,34.3682,34.4573,15900.0
2007-07-06 10:20:00,42.51,42.56,42.44,42.54,28800.0,34.4573,34.4979,34.4006,34.4817,28800.0
2007-07-06 10:30:00,42.55,42.58,42.4,42.42,35700.0,34.4898,34.5141,34.3682,34.3844,35700.0
2007-07-06 10:40:00,42.41,42.44,42.36,42.41,29100.0,34.3763,34.4006,34.3358,34.3763,29100.0
2007-07-06 10:50:00,42.41,42.43,42.35,42.37,14400.0,34.3763,34.3925,34.3277,34.3439,14400.0
2007-07-06 11:00:00,42.37,42.43,42.36,42.42,22200.0,34.3439,34.3925,34.3358,34.3844,22200.0
2007-07-06 11:10:00,42.42,42.44,42.39,42.4,16300.0,34.3844,34.4006,34.3601,34.3682,16300.0
2007-07-06 11:20:00,42.41,42.44,42.4,42.44,11600.0,34.3763,34.4006,34.3682,34.4006,11600.0
2007-07-06 11:30:00,42.43,42.52,42.43,42.48,18000.0,34.3925,34.4655,34.3925,34.433,18000.0
2007-07-06 11:40:00,42.5,42.5,42.41,42.42,17400.0,34.4492,34.4492,34.3763,34.3844,17400.0
2007-07-06 11:50:00,42.41,42.48,42.4,42.42,17000.0,34.3763,34.433,34.3682,34.3844,17000.0
2007-07-06 12:00:00,42.43,42.48,42.42,42.46,25000.0,34.3925,34.433,34.3844,34.4168,25000.0
2007-07-06 12:10:00,42.47,42.47,42.42,42.42,27000.0,34.4249,34.4249,34.3844,34.3844,27000.0
2007-07-06 12:20:00,42.42,42.47,42.4,42.44,43800.0,34.3844,34.4249,34.3682,34.4006,43800.0
2007-07-06 12:30:00,42.44,42.45,42.43,42.44,16700.0,34.4006,34.4087,34.3925,34.4006,16700.0
2007-07-06 12:40:00,42.44,42.45,42.44,42.44,23700.0,34.4006,34.4087,34.4006,34.4006,23700.0
2007-07-06 12:50:00,42.44,42.45,42.43,42.45,12900.0,34.4006,34.4087,34.3925,34.4087,12900.0
2007-07-06 13:00:00,42.45,42.46,42.44,42.45,22300.0,34.4087,34.4168,34.4006,34.4087,22300.0
2007-07-06 13:10:00,42.45,42.49,42.44,42.47,19500.0,34.4087,34.4411,34.4006,34.4249,19500.0
2007-07-06 13:20:00,42.46,42.5,42.46,42.48,13000.0,34.4168,34.4492,34.4168,34.433,13000.0
2007-07-06 13:30:00,42.48,42.51,42.45,42.48,23700.0,34.433,34.4573,34.4087,34.433,23700.0
2007-07-06 13:40:00,42.49,42.51,42.46,42.48,22300.0,34.4411,34.4573,34.4168,34.433,22300.0
2007-07-06 13:50:00,42.49,42.52,42.47,42.5,16400.0,34.4411,34.4655,34.4249,34.4492,16400.0
2007-07-06 14:00:00,42.5,42.52,42.45,42.49,24700.0,34.4492,34.4655,34.4087,34.4411,24700.0
2007-07-06 14:10:00,42.5,42.52,42.45,42.49,35400.0,34.4492,34.4655,34.4087,34.4411,35400.0
2007-07-06 14:20:00,42.49,42.53,42.45,42.52,34400.0,34.4411,34.4736,34.4087,34.4655,34400.0
2007-07-06 14:30:00,42.52,42.61,42.49,42.6,40600.0,34.4655,34.5384,34.4411,34.5303,40600.0
2007-07-06 14:40:00,42.6,42.6,42.52,42.53,37800.0,34.5303,34.5303,34.4655,34.4736,37800.0
2007-07-06 14:50:00,42.52,42.56,42.5,42.53,36800.0,34.4655,34.4979,34.4492,34.4736,36800.0
2007-07-06 15:00:00,42.52,42.61,42.51,42.58,44600.0,34.4655,34.5384,34.4573,34.5141,44600.0
2007-07-06 15:10:00,42.58,42.62,42.56,42.58,53400.0,34.5141,34.5465,34.4979,34.5141,53400.0
2007-07-06 15:20:00,42.57,42.62,42.56,42.62,48300.0,34.506,34.5465,34.4979,34.5465,48300.0
2007-07-06 15:30:00,42.61,42.63,42.58,42.62,48900.0,34.5384,34.5546,34.5141,34.5465,48900.0
2007-07-06 15:40:00,42.62,42.63,42.53,42.56,49600.0,34.5465,34.5546,34.4736,34.4979,49600.0
2007-07-06 15:50:00,42.56,42.63,42.55,42.62,65600.0,34.4979,34.5546,34.4898,34.5465,65600.0
2007-07-09 09:30:00,42.33,42.64,42.27,42.62,42000.0,34.3114,34.5627,34.2628,34.5465,42000.0
2007-07-09 09:40:00,42.62,42.64,42.49,42.52,21700.0,34.5465,34.5627,34.4411,34.4655,21700.0
2007-07-09 09:50:00,42.54,42.6,42.51,42.51,27100.0,34.4817,34.5303,34.4573,34.4573,27100.0
2007-07-09 10:00:00,42.51,42.59,42.5,42.59,11700.0,34.4573,34.5222,34.4492,34.5222,11700.0
2007-07-09 10:10:00,42.59,42.6,42.51,42.51,16200.0,34.5222,34.5303,34.4573,34.4573,16200.0
2007-07-09 10:20:00,42.51,42.52,42.48,42.48,14900.0,34.4573,34.4655,34.433,34.433,14900.0
2007-07-09 10:30:00,42.49,42.56,42.44,42.47,38900.0,34.4411,34.4979,34.4006,34.4249,38900.0
2007-07-09 10:40:00,42.5,42.5,42.39,42.42,17200.0,34.4492,34.4492,34.3601,34.3844,17200.0
2007-07-09 10:50:00,42.42,42.48,42.4,42.41,11100.0,34.3844,34.433,34.3682,34.3763,11100.0
2007-07-09 11:00:00,42.42,42.5,42.42,42.48,12800.0,34.3844,34.4492,34.3844,34.433,12800.0
2007-07-09 11:10:00,42.5,42.52,42.48,42.51,42200.0,34.4492,34.4655,34.433,34.4573,42200.0
2007-07-09 11:20:00,42.52,42.6,42.5,42.6,20000.0,34.4655,34.5303,34.4492,34.5303,20000.0
2007-07-09 11:30:00,42.61,42.61,42.53,42.53,20200.0,34.5384,34.5384,34.4736,34.4736,20200.0
2007-07-09 11:40:00,42.52,42.55,42.5,42.54,15100.0,34.4655,34.4898,34.4492,34.4817,15100.0
2007-07-09 11:50:00,42.53,42.6,42.53,42.58,12500.0,34.4736,34.5303,34.4736,34.5141,12500.0
2007-07-09 12:00:00,42.58,42.63,42.57,42.62,20500.0,34.5141,34.5546,34.506,34.5465,20500.0
2007-07-09 12:10:00,42.62,42.62,42.58,42.62,13600.0,34.5465,34.5465,34.5141,34.5465,13600.0
2007-07-09 12:20:00,42.62,42.62,42.57,42.6,9200.0,34.5465,34.5465,34.506,34.5303,9200.0
2007-07-09 12:30:00,42.6,42.69,42.6,42.65,15000.0,34.5303,34.6033,34.5303,34.5708,15000.0
2007-07-09 12:40:00,42.62,42.65,42.57,42.61,16200.0,34.5465,34.5708,34.506,34.5384,16200.0
2007-07-09 12:50:00,42.61,42.68,42.59,42.6,31700.0,34.5384,34.5951,34.5222,34.5303,31700.0
2007-07-09 13:00:00,42.6,42.61,42.52,42.53,23500.0,34.5303,34.5384,34.4655,34.4736,23500.0
2007-07-09 13:10:00,42.52,42.58,42.49,42.56,33600.0,34.4655,34.5141,34.4411,34.4979,33600.0
2007-07-09 13:20:00,42.56,42.56,42.46,42.51,16600.0,34.4979,34.4979,34.4168,34.4573,16600.0
2007-07-09 13:30:00,42.51,42.58,42.46,42.58,29100.0,34.4573,34.5141,34.4168,34.5141,29100.0
2007-07-09 13:40:00,42.58,42.6,42.57,42.6,7700.0,34.5141,34.5303,34.506,34.5303,7700.0
2007-07-09 13:50:00,42.59,42.69,42.59,42.67,20200.0,34.5222,34.6033,34.5222,34.587,20200.0
2007-07-09 14:00:00,42.67,42.67,42.58,42.61,9500.0,34.587,34.587,34.5141,34.5384,9500.0
2007-07-09 14:10:00,42.62,42.66,42.57,42.61,17400.0,34.5465,34.5789,34.506,34.5384,17400.0
2007-07-09 14:20:00,42.62,42.65,42.54,42.63,23900.0,34.5465,34.5708,34.4817,34.5546,23900.0
2007-07-09 14:30:00,42.64,42.67,42.6,42.63,26500.0,34.5627,34.587,34.5303,34.5546,26500.0
2007-07-09 14:40:00,42.62,42.71,42.62,42.69,21100.0,34.5465,34.6195,34.5465,34.6033,21100.0
2007-07-09 14:50:00,42.7,42.74,42.69,42.72,20200.0,34.6114,34.6438,34.6033,34.6276,20200.0
2007-07-09 15:00:00,42.71,42.8,42.71,42.77,34600.0,34.6195,34.6924,34.6195,34.6681,34600.0
2007-07-09 15:10:00,42.78,42.8,42.71,42.73,30700.0,34.6762,34.6924,34.6195,34.6357,30700.0
2007-07-09 15:20:00,42.74,42.77,42.7,42.71,28100.0,34.6438,34.6681,34.6114,34.6195,28100.0
2007-07-09 15:30:00,42.7,42.73,42.66,42.69,28200.0,34.6114,34.6357,34.5789,34.6033,28200.0
2007-07-09 15:40:00,42.67,42.7,42.58,42.6,73400.0,34.587,34.6114,34.5141,34.5303,73400.0
2007-07-09 15:50:00,42.59,42.66,42.59,42.63,46900.0,34.5222,34.5789,34.5222,34.5546,46900.0
2007-07-10 09:30:00,42.51,42.64,42.37,42.49,21900.0,34.4573,34.5627,34.3439,34.4411,21900.0
2007-07-10 09:40:00,42.44,42.45,42.29,42.4,32400.0,34.4006,34.4087,34.279,34.3682,32400.0
2007-07-10 09:50:00,42.39,42.48,42.36,42.41,17500.0,34.3601,34.433,34.3358,34.3763,17500.0
2007-07-10 10:00:00,42.38,42.46,42.29,42.45,11900.0,34.352,34.4168,34.279,34.4087,11900.0
2007-07-10 10:10:00,42.46,42.49,42.43,42.43,11400.0,34.4168,34.4411,34.3925,34.3925,11400.0
2007-07-10 10:20:00,42.43,42.49,42.41,42.48,10700.0,34.3925,34.4411,34.3763,34.433,10700.0
2007-07-10 10:30:00,42.48,42.53,42.43,42.53,29200.0,34.433,34.4736,34.3925,34.4736,29200.0
2007-07-10 10:40:00,42.52,42.56,42.48,42.49,15500.0,34.4655,34.4979,34.433,34.4411,15500.0
2007-07-10 10:50:00,42.48,42.57,42.48,42.56,14500.0,34.433,34.506,34.433,34.4979,14500.0
2007-07-10 11:00:00,42.56,42.62,42.56,42.57,14100.0,34.4979,34.5465,34.4979,34.506,14100.0
2007-07-10 11:10:00,42.59,42.71,42.57,42.7,18400.0,34.5222,34.6195,34.506,34.6114,18400.0
2007-07-10 11:20:00,42.69,42.71,42.59,42.59,16200.0,34.6033,34.6195,34.5222,34.5222,16200.0
2007-07-10 11:30:00,42.58,42.6,42.54,42.55,15000.0,34.5141,34.5303,34.4817,34.4898,15000.0
2007-07-10 11:40:00,42.56,42.58,42.52,42.52,13700.0,34.4979,34.5141,34.4655,34.4655,13700.0
2007-07-10 11:50:00,42.51,42.59,42.48,42.55,15900.0,34.4573,34.5222,34.433,34.4898,15900.0
2007-07-10 12:00:00,42.59,42.62,42.56,42.6,23300.0,34.5222,34.5465,34.4979,34.5303,23300.0
2007-07-10 12:10:00,42.6,42.6,42.52,42.53,26000.0,34.5303,34.5303,34.4655,34.4736,26000.0
2007-07-10 12:20:00,42.54,42.55,42.51,42.52,23100.0,34.4817,34.4898,34.4573,34.4655,23100.0
2007-07-10 12:30:00,42.52,42.59,42.52,42.58,14300.0,34.4655,34.5222,34.4655,34.5141,14300.0
2007-07-10 12:40:00,42.58,42.58,42.53,42.54,17800.0,34.5141,34.5141,34.4736,34.4817,17800.0
2007-07-10 12:50:00,42.54,42.55,42.49,42.51,22700.0,34.4817,34.4898,34.4411,34.4573,22700.0
2007-07-10 13:00:00,42.5,42.57,42.45,42.51,29900.0,34.4492,34.506,34.4087,34.4573,29900.0
2007-07-10 13:10:00,42.5,42.56,42.4,42.41,11000.0,34.4492,34.4979,34.3682,34.3763,11000.0
2007-07-10 13:20:00,42.41,42.42,42.33,42.39,34000.0,34.3763,34.3844,34.3114,34.3601,34000.0
2007-07-10 13:30:00,42.39,42.42,42.36,42.39,19700.0,34.3601,34.3844,34.3358,34.3601,19700.0
2007-07-10 13:40:00,42.4,42.4,42.19,42.23,38200.0,34.3682,34.3682,34.198,34.2304,38200.0
2007-07-10 13:50:00,42.23,42.24,42.16,42.18,43900.0,34.2304,34.2385,34.1736,34.1899,43900.0
2007-07-10 14:00:00,42.18,42.23,42.09,42.11,25300.0,34.1899,34.2304,34.1169,34.1331,25300.0
2007-07-10 14:10:00,42.11,42.19,42.1,42.18,20000.0,34.1331,34.198,34.125,34.1899,20000.0
2007-07-10 14:20:00,42.18,42.49,42.15,42.15,62300.0,34.1899,34.4411,34.1655,34.1655,62300.0
2007-07-10 14:30:00,42.16,42.17,42.12,42.14,25700.0,34.1736,34.1818,34.1412,34.1574,25700.0
2007-07-10 14:40:00,42.13,42.17,42.1,42.16,55500.0,34.1493,34.1818,34.125,34.1736,55500.0
2007-07-10 14:50:00,42.16,42.29,42.16,42.28,44200.0,34.1736,34.279,34.1736,34.2709,44200.0
2007-07-10 15:00:00,42.26,42.3,42.21,42.24,53900.0,34.2547,34.2871,34.2142,34.2385,53900.0
2007-07-10 15:10:00,42.25,42.32,42.23,42.32,65300.0,34.2466,34.3033,34.2304,34.3033,65300.0
2007-07-10 15:20:00,42.31,42.34,42.27,42.32,53800.0,34.2952,34.3196,34.2628,34.3033,53800.0
2007-07-10 15:30:00,42.32,42.32,42.18,42.2,43300.0,34.3033,34.3033,34.1899,34.2061,43300.0
2007-07-10 15:40:00,42.2,42.21,42.15,42.2,57700.0,34.2061,34.2142,34.1655,34.2061,57700.0
2007-07-10 15:50:00,42.2,42.21,42.13,42.15,107000.0,34.2061,34.2142,34.1493,34.1655,107000.0
2007-07-11 09:30:00,42.3,42.47,42.12,42.37,24500.0,34.2871,34.4249,34.1412,34.3439,24500.0
2007-07-11 09:40:00,42.37,42.39,42.25,42.39,22500.0,34.3439,34.3601,34.2466,34.3601,22500.0
2007-07-11 09:50:00,42.37,42.37,42.12,42.2,32600.0,34.3439,34.3439,34.1412,34.2061,32600.0
2007-07-11 10:00:00,42.17,42.35,42.08,42.33,29300.0,34.1818,34.3277,34.1088,34.3114,29300.0
2007-07-11 10:10:00,42.33,42.48,42.28,42.48,17700.0,34.3114,34.433,34.2709,34.433,17700.0
2007-07-11 10:20:00,42.47,42.54,42.46,42.54,27800.0,34.4249,34.4817,34.4168,34.4817,27800.0
2007-07-11 10:30:00,42.54,42.56,42.46,42.49,37200.0,34.4817,34.4979,34.4168,34.4411,37200.0
2007-07-11 10:40:00,42.48,42.52,42.46,42.47,88700.0,34.433,34.4655,34.4168,34.4249,88700.0
2007-07-11 10:50:00,42.47,42.6,42.47,42.59,24700.0,34.4249,34.5303,34.4249,34.5222,24700.0
2007-07-11 11:00:00,42.6,42.69,42.6,42.69,16000.0,34.5303,34.6033,34.5303,34.6033,16000.0
2007-07-11 11:10:00,42.68,42.7,42.64,42.69,13700.0,34.5951,34.6114,34.5627,34.6033,13700.0
2007-07-11 11:20:00,42.69,42.7,42.66,42.67,14900.0,34.6033,34.6114,34.5789,34.587,14900.0
2007-07-11 11:30:00,42.67,42.71,42.66,42.68,29300.0,34.587,34.6195,34.5789,34.5951,29300.0
2007-07-11 11:40:00,42.69,42.7,42.66,42.68,12300.0,34.6033,34.6114,34.5789,34.5951,12300.0
2007-07-11 11:50:00,42.68,42.69,42.64,42.67,16000.0,34.5951,34.6033,34.5627,34.587,16000.0
2007-07-11 12:00:00,42.69,42.74,42.68,42.72,23600.0,34.6033,34.6438,34.5951,34.6276,23600.0
2007-07-11 12:10:00,42.72,42.79,42.67,42.67,35700.0,34.6276,34.6843,34.587,34.587,35700.0
2007-07-11 12:20:00,42.67,42.7,42.67,42.68,15600.0,34.587,34.6114,34.587,34.5951,15600.0
2007-07-11 12:30:00,42.69,42.73,42.68,42.73,13900.0,34.6033,34.6357,34.5951,34.6357,13900.0
2007-07-11 12:40:00,42.72,42.72,42.66,42.66,21400.0,34.6276,34.6276,34.5789,34.5789,21400.0
2007-07-11 12:50:00,42.66,42.71,42.64,42.68,15900.0,34.5789,34.6195,34.5627,34.5951,15900.0
2007-07-11 13:00:00,42.69,42.75,42.69,42.74,19900.0,34.6033,34.6519,34.6033,34.6438,19900.0
2007-07-11 13:10:00,42.74,42.77,42.7,42.75,39200.0,34.6438,34.6681,34.6114,34.6519,39200.0
2007-07-11 13:20:00,42.75,42.76,42.69,42.71,23400.0,34.6519,34.66,34.6033,34.6195,23400.0
2007-07-11 13:30:00,42.71,42.8,42.71,42.78,42800.0,34.6195,34.6924,34.6195,34.6762,42800.0
2007-07-11 13:40:00,42.78,42.8,42.76,42.78,20600.0,34.6762,34.6924,34.66,34.6762,20600.0
2007-07-11 13:50:00,42.79,42.79,42.74,42.76,35500.0,34.6843,34.6843,34.6438,34.66,35500.0
2007-07-11 14:00:00,42.76,42.78,42.64,42.7,46200.0,34.66,34.6762,34.5627,34.6114,46200.0
2007-07-11 14:10:00,42.69,42.73,42.66,42.72,20600.0,34.6033,34.6357,34.5789,34.6276,20600.0
2007-07-11 14:20:00,42.72,42.75,42.71,42.74,17000.0,34.6276,34.6519,34.6195,34.6438,17000.0
2007-07-11 14:30:00,42.74,42.77,42.7,42.76,36200.0,34.6438,34.6681,34.6114,34.66,36200.0
2007-07-11 14:40:00,42.76,42.78,42.7,42.72,37300.0,34.66,34.6762,34.6114,34.6276,37300.0
2007-07-11 14:50:00,42.72,42.74,42.66,42.73,33400.0,34.6276,34.6438,34.5789,34.6357,33400.0
2007-07-11 15:00:00,42.72,42.74,42.66,42.74,70200.0,34.6276,34.6438,34.5789,34.6438,70200.0
2007-07-11 15:10:00,42.74,42.77,42.7,42.77,34800.0,34.6438,34.6681,34.6114,34.6681,34800.0
2007-07-11 15:20:00,42.77,42.85,42.76,42.81,42300.0,34.6681,34.7329,34.66,34.7005,42300.0
2007-07-11 15:30:00,42.82,42.84,42.75,42.77,41000.0,34.7086,34.7248,34.6519,34.6681,41000.0
2007-07-11 15:40:00,42.77,42.85,42.77,42.81,46500.0,34.6681,34.7329,34.6681,34.7005,46500.0
2007-07-11 15:50:00,42.81,42.87,42.81,42.85,51300.0,34.7005,34.7492,34.7005,34.7329,51300.0
2007-07-12 09:30:00,43.0,43.23,43.0,43.15,34500.0,34.8545,35.041,34.8545,34.9761,34500.0
2007-07-12 09:40:00,43.15,43.28,43.08,43.26,64900.0,34.9761,35.0815,34.9194,35.0653,64900.0
2007-07-12 09:50:00,43.27,43.28,43.05,43.07,20700.0,35.0734,35.0815,34.8951,34.9113,20700.0
2007-07-12 10:00:00,43.08,43.17,43.03,43.04,17900.0,34.9194,34.9923,34.8788,34.887,17900.0
2007-07-12 10:10:00,43.05,43.19,43.03,43.15,31600.0,34.8951,35.0085,34.8788,34.9761,31600.0
2007-07-12 10:20:00,43.15,43.15,43.09,43.12,12900.0,34.9761,34.9761,34.9275,34.9518,12900.0
2007-07-12 10:30:00,43.13,43.21,43.12,43.19,39400.0,34.9599,35.0247,34.9518,35.0085,39400.0
2007-07-12 10:40:00,43.2,43.24,43.14,43.16,27900.0,35.0166,35.0491,34.968,34.9842,27900.0
2007-07-12 10:50:00,43.17,43.23,43.16,43.22,14900.0,34.9923,35.041,34.9842,35.0329,14900.0
2007-07-12 11:00:00,43.21,43.23,43.17,43.17,16000.0,35.0247,35.041,34.9923,34.9923,16000.0
2007-07-12 11:10:00,43.17,43.19,43.15,43.19,28600.0,34.9923,35.0085,34.9761,35.0085,28600.0
2007-07-12 11:20:00,43.17,43.2,43.16,43.19,20900.0,34.9923,35.0166,34.9842,35.0085,20900.0
2007-07-12 11:30:00,43.18,43.26,42.9,43.21,20600.0,35.0004,35.0653,34.7735,35.0247,20600.0
2007-07-12 11:40:00,43.21,43.26,43.21,43.26,19300.0,35.0247,35.0653,35.0247,35.0653,19300.0
2007-07-12 11:50:00,43.26,43.28,43.25,43.26,12700.0,35.0653,35.0815,35.0572,35.0653,12700.0
2007-07-12 12:00:00,43.27,43.3,43.25,43.26,32500.0,35.0734,35.0977,35.0572,35.0653,32500.0
2007-07-12 12:10:00,43.26,43.35,43.26,43.31,27300.0,35.0653,35.1382,35.0653,35.1058,27300.0
2007-07-12 12:20:00,43.3,43.39,43.29,43.39,30500.0,35.0977,35.1707,35.0896,35.1707,30500.0
2007-07-12 12:30:00,43.4,43.41,43.35,43.36,32600.0,35.1788,35.1869,35.1382,35.1463,32600.0
2007-07-12 12:40:00,43.37,43.39,43.35,43.35,14500.0,35.1544,35.1707,35.1382,35.1382,14500.0
2007-07-12 12:50:00,43.35,43.36,43.21,43.27,42600.0,35.1382,35.1463,35.0247,35.0734,42600.0
2007-07-12 13:00:00,43.28,43.35,43.27,43.31,41200.0,35.0815,35.1382,35.0734,35.1058,41200.0
2007-07-12 13:10:00,43.3,43.35,43.28,43.3,24400.0,35.0977,35.1382,35.0815,35.0977,24400.0
2007-07-12 13:20:00,43.3,43.33,43.29,43.33,7400.0,35.0977,35.122,35.0896,35.122,7400.0
2007-07-12 13:30:00,43.32,43.35,43.26,43.29,22600.0,35.1139,35.1382,35.0653,35.0896,22600.0
2007-07-12 13:40:00,43.3,43.37,43.27,43.34,22900.0,35.0977,35.1544,35.0734,35.1301,22900.0
2007-07-12 13:50:00,43.34,43.35,43.29,43.31,27000.0,35.1301,35.1382,35.0896,35.1058,27000.0
2007-07-12 14:00:00,43.32,43.36,43.27,43.28,19500.0,35.1139,35.1463,35.0734,35.0815,19500.0
2007-07-12 14:10:00,43.27,43.28,43.21,43.22,13300.0,35.0734,35.0815,35.0247,35.0329,13300.0
2007-07-12 14:20:00,43.22,43.23,43.21,43.23,15200.0,35.0329,35.041,35.0247,35.041,15200.0
2007-07-12 14:30:00,43.23,43.24,43.21,43.22,14200.0,35.041,35.0491,35.0247,35.0329,14200.0
2007-07-12 14:40:00,43.22,43.27,43.2,43.21,32500.0,35.0329,35.0734,35.0166,35.0247,32500.0
2007-07-12 14:50:00,43.21,43.22,43.17,43.18,36700.0,35.0247,35.0329,34.9923,35.0004,36700.0
2007-07-12 15:00:00,43.19,43.21,43.14,43.14,51100.0,35.0085,35.0247,34.968,34.968,51100.0
2007-07-12 15:10:00,43.15,43.2,43.14,43.17,41200.0,34.9761,35.0166,34.968,34.9923,41200.0
2007-07-12 15:20:00,43.18,43.24,43.17,43.22,35700.0,35.0004,35.0491,34.9923,35.0329,35700.0
2007-07-12 15:30:00,43.23,43.36,43.23,43.31,63900.0,35.041,35.1463,35.041,35.1058,63900.0
2007-07-12 15:40:00,43.31,43.39,43.27,43.31,56200.0,35.1058,35.1707,35.0734,35.1058,56200.0
2007-07-12 15:50:00,43.31,43.46,43.3,43.44,113000.0,35.1058,35.2274,35.0977,35.2112,113000.0
2007-07-13 09:30:00,43.47,43.47,43.23,43.45,12500.0,35.2355,35.2355,35.041,35.2193,12500.0
2007-07-13 09:40:00,43.45,43.59,43.44,43.55,19200.0,35.2193,35.3328,35.2112,35.3003,19200.0
2007-07-13 09:50:00,43.55,43.6,43.44,43.56,26000.0,35.3003,35.3409,35.2112,35.3084,26000.0
2007-07-13 10:00:00,43.56,43.7,43.48,43.52,35700.0,35.3084,35.4219,35.2436,35.276,35700.0
2007-07-13 10:10:00,43.52,43.54,43.47,43.47,11500.0,35.276,35.2922,35.2355,35.2355,11500.0
2007-07-13 10:20:00,43.48,43.61,43.45,43.6,22200.0,35.2436,35.349,35.2193,35.3409,22200.0
2007-07-13 10:30:00,43.6,43.65,43.6,43.65,11800.0,35.3409,35.3814,35.3409,35.3814,11800.0
2007-07-13 10:40:00,43.63,43.73,43.63,43.71,12200.0,35.3652,35.4462,35.3652,35.43,12200.0
2007-07-13 10:50:00,43.72,43.74,43.69,43.7,18100.0,35.4381,35.4544,35.4138,35.4219,18100.0
2007-07-13 11:00:00,43.67,43.7,43.66,43.67,15400.0,35.3976,35.4219,35.3895,35.3976,15400.0
2007-07-13 11:10:00,43.67,43.69,43.65,43.66,18300.0,35.3976,35.4138,35.3814,35.3895,18300.0
2007-07-13 11:20:00,43.66,43.67,43.6,43.61,21000.0,35.3895,35.3976,35.3409,35.349,21000.0
2007-07-13 11:30:00,43.6,43.61,43.54,43.55,29300.0,35.3409,35.349,35.2922,35.3003,29300.0
2007-07-13 11:40:00,43.54,43.56,43.52,43.54,10400.0,35.2922,35.3084,35.276,35.2922,10400.0
2007-07-13 11:50:00,43.53,43.54,43.52,43.52,8000.0,35.2841,35.2922,35.276,35.276,8000.0
2007-07-13 12:00:00,43.53,43.54,43.51,43.52,13400.0,35.2841,35.2922,35.2679,35.276,13400.0
2007-07-13 12:10:00,43.52,43.58,43.52,43.56,12300.0,35.276,35.3247,35.276,35.3084,12300.0
2007-07-13 12:20:00,43.56,43.58,43.53,43.54,17700.0,35.3084,35.3247,35.2841,35.2922,17700.0
2007-07-13 12:30:00,43.54,43.59,43.53,43.59,10200.0,35.2922,35.3328,35.2841,35.3328,10200.0
2007-07-13 12:40:00,43.58,43.61,43.57,43.6,6200.0,35.3247,35.349,35.3166,35.3409,6200.0
2007-07-13 12:50:00,43.6,43.63,43.6,43.61,11900.0,35.3409,35.3652,35.3409,35.349,11900.0
2007-07-13 13:00:00,43.6,43.61,43.59,43.6,13500.0,35.3409,35.349,35.3328,35.3409,13500.0
2007-07-13 13:10:00,43.6,43.68,43.6,43.64,22600.0,35.3409,35.4057,35.3409,35.3733,22600.0
2007-07-13 13:20:00,43.64,43.74,43.64,43.7,32900.0,35.3733,35.4544,35.3733,35.4219,32900.0
2007-07-13 13:30:00,43.7,43.72,43.69,43.71,7200.0,35.4219,35.4381,35.4138,35.43,7200.0
2007-07-13 13:40:00,43.71,43.73,43.68,43.73,14600.0,35.43,35.4462,35.4057,35.4462,14600.0
2007-07-13 13:50:00,43.74,43.76,43.7,43.73,22900.0,35.4544,35.4706,35.4219,35.4462,22900.0
2007-07-13 14:00:00,43.73,43.79,43.67,43.78,38300.0,35.4462,35.4949,35.3976,35.4868,38300.0
2007-07-13 14:10:00,43.75,43.78,43.7,43.75,18200.0,35.4625,35.4868,35.4219,35.4625,18200.0
2007-07-13 14:20:00,43.75,43.77,43.71,43.74,16400.0,35.4625,35.4787,35.43,35.4544,16400.0
2007-07-13 14:30:00,43.74,43.84,43.73,43.81,19000.0,35.4544,35.5354,35.4462,35.5111,19000.0
2007-07-13 14:40:00,43.79,43.87,43.79,43.85,34600.0,35.4949,35.5597,35.4949,35.5435,34600.0
2007-07-13 14:50:00,43.85,43.9,43.83,43.84,27900.0,35.5435,35.584,35.5273,35.5354,27900.0
2007-07-13 15:00:00,43.85,43.86,43.78,43.8,22000.0,35.5435,35.5516,35.4868,35.503,22000.0
2007-07-13 15:10:00,43.8,43.86,43.75,43.77,42700.0,35.503,35.5516,35.4625,35.4787,42700.0
2007-07-13 15:20:00,43.77,43.86,43.77,43.86,15800.0,35.4787,35.5516,35.4787,35.5516,15800.0
2007-07-13 15:30:00,43.85,43.85,43.8,43.83,26300.0,35.5435,35.5435,35.503,35.5273,26300.0
2007-07-13 15:40:00,43.82,43.85,43.8,43.82,30900.0,35.5192,35.5435,35.503,35.5192,30900.0
2007-07-13 15:50:00,43.81,43.83,43.79,43.8,36900.0,35.5111,35.5273,35.4949,35.503,36900.0
2007-07-16 09:30:00,43.7,43.85,43.59,43.85,17000.0,35.4219,35.5435,35.3328,35.5435,17000.0
2007-07-16 09:40:00,43.85,43.94,43.85,43.92,30900.0,35.5435,35.6165,35.5435,35.6003,30900.0
2007-07-16 09:50:00,43.91,43.95,43.83,43.91,35800.0,35.5921,35.6246,35.5273,35.5921,35800.0
2007-07-16 10:00:00,43.91,43.99,43.9,43.99,29600.0,35.5921,35.657,35.584,35.657,29600.0
2007-07-16 10:10:00,43.98,44.0,43.96,43.98,52800.0,35.6489,35.6651,35.6327,35.6489,52800.0
2007-07-16 10:20:00,43.98,44.04,43.96,43.96,76200.0,35.6489,35.6975,35.6327,35.6327,76200.0
2007-07-16 10:30:00,43.96,44.02,43.96,44.0,21700.0,35.6327,35.6813,35.6327,35.6651,21700.0
2007-07-16 10:40:00,44.01,44.12,44.0,44.1,21800.0,35.6732,35.7624,35.6651,35.7462,21800.0
2007-07-16 10:50:00,44.11,44.11,44.02,44.07,23100.0,35.7543,35.7543,35.6813,35.7218,23100.0
2007-07-16 11:00:00,44.07,44.11,44.05,44.06,19500.0,35.7218,35.7543,35.7056,35.7137,19500.0
2007-07-16 11:10:00,44.06,44.1,44.06,44.1,20000.0,35.7137,35.7462,35.7137,35.7462,20000.0
2007-07-16 11:20:00,44.1,44.12,44.06,44.1,17200.0,35.7462,35.7624,35.7137,35.7462,17200.0
2007-07-16 11:30:00,44.11,44.13,44.07,44.08,21800.0,35.7543,35.7705,35.7218,35.7299,21800.0
2007-07-16 11:40:00,44.08,44.1,44.03,44.1,32800.0,35.7299,35.7462,35.6894,35.7462,32800.0
2007-07-16 11:50:00,44.09,44.11,44.04,44.07,16800.0,35.7381,35.7543,35.6975,35.7218,16800.0
2007-07-16 12:00:00,44.08,44.15,44.07,44.15,7100.0,35.7299,35.7867,35.7218,35.7867,7100.0
2007-07-16 12:10:00,44.13,44.15,44.09,44.1,14500.0,35.7705,35.7867,35.7381,35.7462,14500.0
2007-07-16 12:20:00,44.11,44.17,44.11,44.17,10600.0,35.7543,35.8029,35.7543,35.8029,10600.0
2007-07-16 12:30:00,44.17,44.22,44.16,44.2,14000.0,35.8029,35.8434,35.7948,35.8272,14000.0
2007-07-16 12:40:00,44.2,44.23,44.2,44.22,10600.0,35.8272,35.8515,35.8272,35.8434,10600.0
2007-07-16 12:50:00,44.21,44.3,44.21,44.29,20000.0,35.8353,35.9083,35.8353,35.9002,20000.0
2007-07-16 13:00:00,44.3,44.34,44.19,44.23,37500.0,35.9083,35.9407,35.8191,35.8515,37500.0
2007-07-16 13:10:00,44.22,44.27,44.21,44.25,48000.0,35.8434,35.884,35.8353,35.8677,48000.0
2007-07-16 13:20:00,44.25,44.26,44.25,44.25,13200.0,35.8677,35.8758,35.8677,35.8677,13200.0
2007-07-16 13:30:00,44.25,44.25,44.09,44.09,62200.0,35.8677,35.8677,35.7381,35.7381,62200.0
2007-07-16 13:40:00,44.09,44.09,44.04,44.05,18200.0,35.7381,35.7381,35.6975,35.7056,18200.0
2007-07-16 13:50:00,44.05,44.05,43.98,44.01,31000.0,35.7056,35.7056,35.6489,35.6732,31000.0
2007-07-16 14:00:00,44.02,44.17,43.9,44.15,65100.0,35.6813,35.8029,35.584,35.7867,65100.0
2007-07-16 14:10:00,44.15,44.15,43.96,43.99,36100.0,35.7867,35.7867,35.6327,35.657,36100.0
2007-07-16 14:20:00,43.99,44.05,43.98,44.04,23900.0,35.657,35.7056,35.6489,35.6975,23900.0
2007-07-16 14:30:00,44.05,44.05,43.99,44.0,23300.0,35.7056,35.7056,35.657,35.6651,23300.0
2007-07-16 14:40:00,44.0,44.07,43.99,44.01,27900.0,35.6651,35.7218,35.657,35.6732,27900.0
2007-07-16 14:50:00,44.02,44.02,43.87,43.93,53700.0,35.6813,35.6813,35.5597,35.6084,53700.0
2007-07-16 15:00:00,43.92,43.92,43.88,43.89,31300.0,35.6003,35.6003,35.5678,35.5759,31300.0
2007-07-16 15:10:00,43.9,43.9,43.85,43.86,38100.0,35.584,35.584,35.5435,35.5516,38100.0
2007-07-16 15:20:00,43.86,43.93,43.84,43.87,51400.0,35.5516,35.6084,35.5354,35.5597,51400.0
2007-07-16 15:30:00,43.87,43.87,43.75,43.76,54300.0,35.5597,35.5597,35.4625,35.4706,54300.0
2007-07-16 15:40:00,43.75,43.81,43.72,43.79,57500.0,35.4625,35.5111,35.4381,35.4949,57500.0
2007-07-16 15:50:00,43.8,43.82,43.76,43.81,48800.0,35.503,35.5192,35.4706,35.5111,48800.0
2007-07-17 09:30:00,43.68,43.98,43.57,43.94,24100.0,35.4057,35.6489,35.3166,35.6165,24100.0
2007-07-17 09:40:00,43.9,43.97,43.85,43.93,16400.0,35.584,35.6408,35.5435,35.6084,16400.0
2007-07-17 09:50:00,43.95,43.98,43.92,43.92,9400.0,35.6246,35.6489,35.6003,35.6003,9400.0
2007-07-17 10:00:00,43.93,43.98,43.87,43.89,28300.0,35.6084,35.6489,35.5597,35.5759,28300.0
2007-07-17 10:10:00,43.88,43.93,43.8,43.87,24000.0,35.5678,35.6084,35.503,35.5597,24000.0
2007-07-17 10:20:00,43.86,43.9,43.8,43.87,20500.0,35.5516,35.584,35.503,35.5597,20500.0
2007-07-17 10:30:00,43.88,43.88,43.81,43.82,8800.0,35.5678,35.5678,35.5111,35.5192,8800.0
2007-07-17 10:40:00,43.83,43.9,43.82,43.86,11200.0,35.5273,35.584,35.5192,35.5516,11200.0
2007-07-17 10:50:00,43.85,43.89,43.82,43.87,8200.0,35.5435,35.5759,35.5192,35.5597,8200.0
2007-07-17 11:00:00,43.88,43.93,43.83,43.93,15000.0,35.5678,35.6084,35.5273,35.6084,15000.0
2007-07-17 11:10:00,43.93,43.95,43.86,43.95,16200.0,35.6084,35.6246,35.5516,35.6246,16200.0
2007-07-17 11:20:00,43.93,43.95,43.86,43.87,17300.0,35.6084,35.6246,35.5516,35.5597,17300.0
2007-07-17 11:30:00,43.87,43.96,43.86,43.88,11800.0,35.5597,35.6327,35.5516,35.5678,11800.0
2007-07-17 11:40:00,43.87,43.92,43.85,43.85,15100.0,35.5597,35.6003,35.5435,35.5435,15100.0
2007-07-17 11:50:00,43.85,43.87,43.82,43.85,8200.0,35.5435,35.5597,35.5192,35.5435,8200.0
2007-07-17 12:00:00,43.84,43.86,43.81,43.86,8100.0,35.5354,35.5516,35.5111,35.5516,8100.0
2007-07-17 12:10:00,43.86,43.91,43.81,43.81,14300.0,35.5516,35.5921,35.5111,35.5111,14300.0
2007-07-17 12:20:00,43.81,43.83,43.74,43.76,22800.0,35.5111,35.5273,35.4544,35.4706,22800.0
2007-07-17 12:30:00,43.76,43.76,43.6,43.61,21800.0,35.4706,35.4706,35.3409,35.349,21800.0
2007-07-17 12:40:00,43.61,43.63,43.59,43.62,16400.0,35.349,35.3652,35.3328,35.3571,16400.0
2007-07-17 12:50:00,43.62,43.62,43.55,43.57,17100.0,35.3571,35.3571,35.3003,35.3166,17100.0
2007-07-17 13:00:00,43.57,43.58,43.54,43.55,21500.0,35.3166,35.3247,35.2922,35.3003,21500.0
2007-07-17 13:10:00,43.56,43.6,43.56,43.58,15000.0,35.3084,35.3409,35.3084,35.3247,15000.0
2007-07-17 13:20:00,43.57,43.58,43.54,43.55,20400.0,35.3166,35.3247,35.2922,35.3003,20400.0
2007-07-17 13:30:00,43.55,43.62,43.53,43.62,24100.0,35.3003,35.3571,35.2841,35.3571,24100.0
2007-07-17 13:40:00,43.61,43.73,43.61,43.72,24000.0,35.349,35.4462,35.349,35.4381,24000.0
2007-07-17 13:50:00,43.72,43.76,43.7,43.72,14900.0,35.4381,35.4706,35.4219,35.4381,14900.0
2007-07-17 14:00:00,43.73,43.74,43.71,43.72,21200.0,35.4462,35.4544,35.43,35.4381,21200.0
2007-07-17 14:10:00,43.72,43.76,43.7,43.76,17000.0,35.4381,35.4706,35.4219,35.4706,17000.0
2007-07-17 14:20:00,43.75,43.76,43.7,43.73,22200.0,35.4625,35.4706,35.4219,35.4462,22200.0
2007-07-17 14:30:00,43.72,43.73,43.7,43.72,18200.0,35.4381,35.4462,35.4219,35.4381,18200.0
2007-07-17 14:40:00,43.72,43.72,43.7,43.71,25900.0,35.4381,35.4381,35.4219,35.43,25900.0
2007-07-17 14:50:00,43.71,43.73,43.7,43.72,29600.0,35.43,35.4462,35.4219,35.4381,29600.0
2007-07-17 15:00:00,43.73,43.73,43.7,43.7,21000.0,35.4462,35.4462,35.4219,35.4219,21000.0
2007-07-17 15:10:00,43.72,43.73,43.67,43.68,36000.0,35.4381,35.4462,35.3976,35.4057,36000.0
2007-07-17 15:20:00,43.67,43.68,43.62,43.68,67400.0,35.3976,35.4057,35.3571,35.4057,67400.0
2007-07-17 15:30:00,43.68,43.71,43.67,43.7,40800.0,35.4057,35.43,35.3976,35.4219,40800.0
2007-07-17 15:40:00,43.69,43.7,43.66,43.67,35500.0,35.4138,35.4219,35.3895,35.3976,35500.0
2007-07-17 15:50:00,43.67,43.67,43.63,43.65,28700.0,35.3976,35.3976,35.3652,35.3814,28700.0
2007-07-18 09:30:00,43.34,43.59,43.34,43.52,9800.0,35.1301,35.3328,35.1301,35.276,9800.0
2007-07-18 09:40:00,43.56,43.66,43.55,43.66,9700.0,35.3084,35.3895,35.3003,35.3895,9700.0
2007-07-18 09:50:00,43.65,43.69,43.6,43.65,18100.0,35.3814,35.4138,35.3409,35.3814,18100.0
2007-07-18 10:00:00,43.66,43.72,43.58,43.61,33800.0,35.3895,35.4381,35.3247,35.349,33800.0
2007-07-18 10:10:00,43.6,43.63,43.53,43.63,21900.0,35.3409,35.3652,35.2841,35.3652,21900.0
2007-07-18 10:20:00,43.6,43.64,43.57,43.63,34600.0,35.3409,35.3733,35.3166,35.3652,34600.0
2007-07-18 10:30:00,43.61,43.67,43.57,43.65,14300.0,35.349,35.3976,35.3166,35.3814,14300.0
2007-07-18 10:40:00,43.65,43.68,43.55,43.58,22600.0,35.3814,35.4057,35.3003,35.3247,22600.0
2007-07-18 10:50:00,43.59,43.66,43.57,43.6,27500.0,35.3328,35.3895,35.3166,35.3409,27500.0
2007-07-18 11:00:00,43.6,43.63,43.57,43.61,17800.0,35.3409,35.3652,35.3166,35.349,17800.0
2007-07-18 11:10:00,43.61,43.64,43.59,43.59,21100.0,35.349,35.3733,35.3328,35.3328,21100.0
2007-07-18 11:20:00,43.59,43.61,43.5,43.51,16400.0,35.3328,35.349,35.2598,35.2679,16400.0
2007-07-18 11:30:00,43.51,43.58,43.49,43.57,27300.0,35.2679,35.3247,35.2517,35.3166,27300.0
2007-07-18 11:40:00,43.59,43.63,43.54,43.58,17600.0,35.3328,35.3652,35.2922,35.3247,17600.0
2007-07-18 11:50:00,43.58,43.59,43.51,43.51,21900.0,35.3247,35.3328,35.2679,35.2679,21900.0
2007-07-18 12:00:00,43.51,43.64,43.48,43.57,46500.0,35.2679,35.3733,35.2436,35.3166,46500.0
2007-07-18 12:10:00,43.58,43.63,43.47,43.48,31000.0,35.3247,35.3652,35.2355,35.2436,31000.0
2007-07-18 12:20:00,43.48,43.6,43.48,43.55,29100.0,35.2436,35.3409,35.2436,35.3003,29100.0
2007-07-18 12:30:00,43.53,43.58,43.5,43.53,18100.0,35.2841,35.3247,35.2598,35.2841,18100.0
2007-07-18 12:40:00,43.53,43.62,43.51,43.61,11600.0,35.2841,35.3571,35.2679,35.349,11600.0
2007-07-18 12:50:00,43.62,43.62,43.49,43.53,21500.0,35.3571,35.3571,35.2517,35.2841,21500.0
2007-07-18 13:00:00,43.53,43.55,43.47,43.48,13200.0,35.2841,35.3003,35.2355,35.2436,13200.0
2007-07-18 13:10:00,43.47,43.52,43.43,43.49,23100.0,35.2355,35.276,35.2031,35.2517,23100.0
2007-07-18 13:20:00,43.49,43.52,43.49,43.49,7000.0,35.2517,35.276,35.2517,35.2517,7000.0
2007-07-18 13:30:00,43.49,43.62,43.48,43.61,22600.0,35.2517,35.3571,35.2436,35.349,22600.0
2007-07-18 13:40:00,43.59,43.7,43.58,43.64,29400.0,35.3328,35.4219,35.3247,35.3733,29400.0
2007-07-18 13:50:00,43.64,43.64,43.51,43.52,27700.0,35.3733,35.3733,35.2679,35.276,27700.0
2007-07-18 14:00:00,43.51,43.53,43.49,43.53,13500.0,35.2679,35.2841,35.2517,35.2841,13500.0
2007-07-18 14:10:00,43.52,43.55,43.42,43.46,21100.0,35.276,35.3003,35.195,35.2274,21100.0
2007-07-18 14:20:00,43.46,43.46,43.38,43.42,38800.0,35.2274,35.2274,35.1625,35.195,38800.0
2007-07-18 14:30:00,43.42,43.49,43.41,43.47,19800.0,35.195,35.2517,35.1869,35.2355,19800.0
2007-07-18 14:40:00,43.46,43.46,43.35,43.38,20300.0,35.2274,35.2274,35.1382,35.1625,20300.0
2007-07-18 14:50:00,43.38,43.51,43.36,43.46,22700.0,35.1625,35.2679,35.1463,35.2274,22700.0
2007-07-18 15:00:00,43.47,43.49,43.4,43.45,26800.0,35.2355,35.2517,35.1788,35.2193,26800.0
2007-07-18 15:10:00,43.46,43.5,43.43,43.49,25200.0,35.2274,35.2598,35.2031,35.2517,25200.0
2007-07-18 15:20:00,43.48,43.53,43.42,43.45,28400.0,35.2436,35.2841,35.195,35.2193,28400.0
2007-07-18 15:30:00,43.46,43.64,43.45,43.61,46300.0,35.2274,35.3733,35.2193,35.349,46300.0
2007-07-18 15:40:00,43.61,43.67,43.53,43.66,67700.0,35.349,35.3976,35.2841,35.3895,67700.0
2007-07-18 15:50:00,43.65,43.74,43.65,43.7,62500.0,35.3814,35.4544,35.3814,35.4219,62500.0
2007-07-19 09:30:00,43.68,43.8,43.55,43.6,35100.0,35.4057,35.503,35.3003,35.3409,35100.0
2007-07-19 09:40:00,43.6,43.65,43.52,43.53,43300.0,35.3409,35.3814,35.276,35.2841,43300.0
2007-07-19 09:50:00,43.55,43.69,43.55,43.64,23600.0,35.3003,35.4138,35.3003,35.3733,23600.0
2007-07-19 10:00:00,43.64,43.69,43.61,43.66,48300.0,35.3733,35.4138,35.349,35.3895,48300.0
2007-07-19 10:10:00,43.67,43.68,43.55,43.6,37500.0,35.3976,35.4057,35.3003,35.3409,37500.0
2007-07-19 10:20:00,43.6,43.61,43.5,43.59,45400.0,35.3409,35.349,35.2598,35.3328,45400.0
2007-07-19 10:30:00,43.59,43.62,43.57,43.58,22400.0,35.3328,35.3571,35.3166,35.3247,22400.0
2007-07-19 10:40:00,43.6,43.61,43.53,43.55,13100.0,35.3409,35.349,35.2841,35.3003,13100.0
2007-07-19 10:50:00,43.55,43.57,43.49,43.55,13900.0,35.3003,35.3166,35.2517,35.3003,13900.0
2007-07-19 11:00:00,43.54,43.57,43.52,43.53,22700.0,35.2922,35.3166,35.276,35.2841,22700.0
2007-07-19 11:10:00,43.54,43.54,43.5,43.53,21600.0,35.2922,35.2922,35.2598,35.2841,21600.0
2007-07-19 11:20:00,43.52,43.54,43.5,43.5,27700.0,35.276,35.2922,35.2598,35.2598,27700.0
2007-07-19 11:30:00,43.5,43.5,43.37,43.37,46700.0,35.2598,35.2598,35.1544,35.1544,46700.0
2007-07-19 11:40:00,43.38,43.46,43.37,43.45,25500.0,35.1625,35.2274,35.1544,35.2193,25500.0
2007-07-19 11:50:00,43.48,43.48,43.38,43.4,52800.0,35.2436,35.2436,35.1625,35.1788,52800.0
2007-07-19 12:00:00,43.39,43.43,43.34,43.4,33600.0,35.1707,35.2031,35.1301,35.1788,33600.0
2007-07-19 12:10:00,43.39,43.45,43.37,43.41,13800.0,35.1707,35.2193,35.1544,35.1869,13800.0
2007-07-19 12:20:00,43.41,43.44,43.37,43.38,23300.0,35.1869,35.2112,35.1544,35.1625,23300.0
2007-07-19 12:30:00,43.38,43.44,43.34,43.44,15400.0,35.1625,35.2112,35.1301,35.2112,15400.0
2007-07-19 12:40:00,43.43,43.45,43.42,43.44,15300.0,35.2031,35.2193,35.195,35.2112,15300.0
2007-07-19 12:50:00,43.45,43.52,43.44,43.5,9400.0,35.2193,35.276,35.2112,35.2598,9400.0
2007-07-19 13:00:00,43.5,43.51,43.45,43.49,16400.0,35.2598,35.2679,35.2193,35.2517,16400.0
2007-07-19 13:10:00,43.5,43.58,43.5,43.57,12900.0,35.2598,35.3247,35.2598,35.3166,12900.0
2007-07-19 13:20:00,43.56,43.62,43.54,43.61,13800.0,35.3084,35.3571,35.2922,35.349,13800.0
2007-07-19 13:30:00,43.6,43.6,43.53,43.57,20900.0,35.3409,35.3409,35.2841,35.3166,20900.0
2007-07-19 13:40:00,43.57,43.59,43.55,43.58,6700.0,35.3166,35.3328,35.3003,35.3247,6700.0
2007-07-19 13:50:00,43.57,43.62,43.57,43.6,17200.0,35.3166,35.3571,35.3166,35.3409,17200.0
2007-07-19 14:00:00,43.6,43.65,43.58,43.63,50300.0,35.3409,35.3814,35.3247,35.3652,50300.0
2007-07-19 14:10:00,43.62,43.65,43.58,43.64,41800.0,35.3571,35.3814,35.3247,35.3733,41800.0
2007-07-19 14:20:00,43.64,43.71,43.63,43.69,29800.0,35.3733,35.43,35.3652,35.4138,29800.0
2007-07-19 14:30:00,43.7,43.74,43.68,43.72,33100.0,35.4219,35.4544,35.4057,35.4381,33100.0
2007-07-19 14:40:00,43.73,43.74,43.68,43.7,28800.0,35.4462,35.4544,35.4057,35.4219,28800.0
2007-07-19 14:50:00,43.69,43.71,43.65,43.66,28300.0,35.4138,35.43,35.3814,35.3895,28300.0
2007-07-19 15:00:00,43.66,43.69,43.65,43.67,61800.0,35.3895,35.4138,35.3814,35.3976,61800.0
2007-07-19 15:10:00,43.68,43.69,43.64,43.64,26000.0,35.4057,35.4138,35.3733,35.3733,26000.0
2007-07-19 15:20:00,43.64,43.68,43.64,43.67,22900.0,35.3733,35.4057,35.3733,35.3976,22900.0
2007-07-19 15:30:00,43.67,43.68,43.63,43.66,36300.0,35.3976,35.4057,35.3652,35.3895,36300.0
2007-07-19 15:40:00,43.66,43.67,43.59,43.61,43900.0,35.3895,35.3976,35.3328,35.349,43900.0
2007-07-19 15:50:00,43.61,43.71,43.61,43.71,37900.0,35.349,35.43,35.349,35.43,37900.0
2007-07-20 09:30:00,43.62,43.68,43.23,43.27,175700.0,35.3571,35.4057,35.041,35.0734,175700.0
2007-07-20 09:40:00,43.27,43.37,43.18,43.34,21600.0,35.0734,35.1544,35.0004,35.1301,21600.0
2007-07-20 09:50:00,43.35,43.47,43.23,43.34,35800.0,35.1382,35.2355,35.041,35.1301,35800.0
2007-07-20 10:00:00,43.35,43.39,43.33,43.34,18000.0,35.1382,35.1707,35.122,35.1301,18000.0
2007-07-20 10:10:00,43.35,43.4,43.34,43.4,16500.0,35.1382,35.1788,35.1301,35.1788,16500.0
2007-07-20 10:20:00,43.39,43.44,43.34,43.36,29900.0,35.1707,35.2112,35.1301,35.1463,29900.0
2007-07-20 10:30:00,43.37,43.42,43.34,43.4,28800.0,35.1544,35.195,35.1301,35.1788,28800.0
2007-07-20 10:40:00,43.4,43.43,43.35,43.4,45700.0,35.1788,35.2031,35.1382,35.1788,45700.0
2007-07-20 10:50:00,43.37,43.39,43.34,43.34,14000.0,35.1544,35.1707,35.1301,35.1301,14000.0
2007-07-20 11:00:00,43.36,43.47,43.36,43.41,50800.0,35.1463,35.2355,35.1463,35.1869,50800.0
2007-07-20 11:10:00,43.42,43.42,43.37,43.38,14300.0,35.195,35.195,35.1544,35.1625,14300.0
2007-07-20 11:20:00,43.38,43.41,43.3,43.4,39300.0,35.1625,35.1869,35.0977,35.1788,39300.0
2007-07-20 11:30:00,43.39,43.47,43.37,43.43,28900.0,35.1707,35.2355,35.1544,35.2031,28900.0
2007-07-20 11:40:00,43.44,43.47,43.41,43.43,33000.0,35.2112,35.2355,35.1869,35.2031,33000.0
2007-07-20 11:50:00,43.43,43.45,43.39,43.42,34200.0,35.2031,35.2193,35.1707,35.195,34200.0
2007-07-20 12:00:00,43.42,43.45,43.37,43.43,31500.0,35.195,35.2193,35.1544,35.2031,31500.0
2007-07-20 12:10:00,43.43,43.44,43.37,43.39,72400.0,35.2031,35.2112,35.1544,35.1707,72400.0
2007-07-20 12:20:00,43.41,43.43,43.38,43.4,61600.0,35.1869,35.2031,35.1625,35.1788,61600.0
2007-07-20 12:30:00,43.41,43.42,43.4,43.42,9600.0,35.1869,35.195,35.1788,35.195,9600.0
2007-07-20 12:40:00,43.42,43.47,43.41,43.46,57200.0,35.195,35.2355,35.1869,35.2274,57200.0
2007-07-20 12:50:00,43.45,43.47,43.43,43.45,27700.0,35.2193,35.2355,35.2031,35.2193,27700.0
2007-07-20 13:00:00,43.46,43.57,43.44,43.55,27400.0,35.2274,35.3166,35.2112,35.3003,27400.0
2007-07-20 13:10:00,43.55,43.69,43.55,43.69,18600.0,35.3003,35.4138,35.3003,35.4138,18600.0
2007-07-20 13:20:00,43.68,43.69,43.54,43.54,13300.0,35.4057,35.4138,35.2922,35.2922,13300.0
2007-07-20 13:30:00,43.55,43.66,43.53,43.66,12100.0,35.3003,35.3895,35.2841,35.3895,12100.0
2007-07-20 13:40:00,43.65,43.72,43.65,43.72,15300.0,35.3814,35.4381,35.3814,35.4381,15300.0
2007-07-20 13:50:00,43.74,43.79,43.66,43.68,14900.0,35.4544,35.4949,35.3895,35.4057,14900.0
2007-07-20 14:00:00,43.68,43.86,43.62,43.85,27000.0,35.4057,35.5516,35.3571,35.5435,27000.0
2007-07-20 14:10:00,43.85,43.86,43.73,43.8,33300.0,35.5435,35.5516,35.4462,35.503,33300.0
2007-07-20 14:20:00,43.8,43.86,43.71,43.74,28300.0,35.503,35.5516,35.43,35.4544,28300.0
2007-07-20 14:30:00,43.73,43.75,43.6,43.6,26000.0,35.4462,35.4625,35.3409,35.3409,26000.0
2007-07-20 14:40:00,43.61,43.7,43.59,43.68,20400.0,35.349,35.4219,35.3328,35.4057,20400.0
2007-07-20 14:50:00,43.68,43.77,43.64,43.77,35000.0,35.4057,35.4787,35.3733,35.4787,35000.0
2007-07-20 15:00:00,43.75,43.85,43.74,43.77,38000.0,35.4625,35.5435,35.4544,35.4787,38000.0
2007-07-20 15:10:00,43.76,43.86,43.71,43.85,46800.0,35.4706,35.5516,35.43,35.5435,46800.0
2007-07-20 15:20:00,43.85,43.89,43.79,43.83,48200.0,35.5435,35.5759,35.4949,35.5273,48200.0
2007-07-20 15:30:00,43.82,43.83,43.68,43.74,57700.0,35.5192,35.5273,35.4057,35.4544,57700.0
2007-07-20 15:40:00,43.74,43.78,43.72,43.75,36500.0,35.4544,35.4868,35.4381,35.4625,36500.0
2007-07-20 15:50:00,43.75,43.75,43.63,43.72,63100.0,35.4625,35.4625,35.3652,35.4381,63100.0
2007-07-23 09:30:00,44.0,44.0,43.94,43.98,38800.0,35.6651,35.6651,35.6165,35.6489,38800.0
2007-07-23 09:40:00,43.99,44.19,43.97,44.19,48400.0,35.657,35.8191,35.6408,35.8191,48400.0
2007-07-23 09:50:00,44.19,44.25,44.08,44.25,56000.0,35.8191,35.8677,35.7299,35.8677,56000.0
2007-07-23 10:00:00,44.25,44.34,44.22,44.29,52000.0,35.8677,35.9407,35.8434,35.9002,52000.0
2007-07-23 10:10:00,44.28,44.44,44.28,44.38,53000.0,35.8921,36.0218,35.8921,35.9731,53000.0
2007-07-23 10:20:00,44.4,44.41,44.34,44.36,54700.0,35.9893,35.9974,35.9407,35.9569,54700.0
2007-07-23 10:30:00,44.36,44.45,44.34,44.4,27000.0,35.9569,36.0299,35.9407,35.9893,27000.0
2007-07-23 10:40:00,44.39,44.39,44.34,44.35,11900.0,35.9812,35.9812,35.9407,35.9488,11900.0
2007-07-23 10:50:00,44.37,44.5,44.32,44.44,171600.0,35.965,36.0704,35.9245,36.0218,171600.0
2007-07-23 11:00:00,44.44,44.49,44.39,44.39,13300.0,36.0218,36.0623,35.9812,35.9812,13300.0
2007-07-23 11:10:00,44.36,44.38,44.24,44.28,22000.0,35.9569,35.9731,35.8596,35.8921,22000.0
2007-07-23 11:20:00,44.28,44.28,44.2,44.24,17600.0,35.8921,35.8921,35.8272,35.8596,17600.0
2007-07-23 11:30:00,44.24,44.24,44.15,44.15,16900.0,35.8596,35.8596,35.7867,35.7867,16900.0
2007-07-23 11:40:00,44.15,44.27,44.13,44.26,21600.0,35.7867,35.884,35.7705,35.8758,21600.0
2007-07-23 11:50:00,44.27,44.27,44.2,44.21,25200.0,35.884,35.884,35.8272,35.8353,25200.0
2007-07-23 12:00:00,44.2,44.21,44.14,44.21,19500.0,35.8272,35.8353,35.7786,35.8353,19500.0
2007-07-23 12:10:00,44.21,44.22,44.18,44.21,26900.0,35.8353,35.8434,35.811,35.8353,26900.0
2007-07-23 12:20:00,44.23,44.26,44.19,44.2,29100.0,35.8515,35.8758,35.8191,35.8272,29100.0
2007-07-23 12:30:00,44.2,44.23,44.19,44.21,13400.0,35.8272,35.8515,35.8191,35.8353,13400.0
2007-07-23 12:40:00,44.21,44.23,44.19,44.19,22000.0,35.8353,35.8515,35.8191,35.8191,22000.0
2007-07-23 12:50:00,44.2,44.21,44.15,44.15,57200.0,35.8272,35.8353,35.7867,35.7867,57200.0
2007-07-23 13:00:00,44.15,44.18,44.15,44.15,40900.0,35.7867,35.811,35.7867,35.7867,40900.0
2007-07-23 13:10:00,44.15,44.18,44.05,44.07,51400.0,35.7867,35.811,35.7056,35.7218,51400.0
2007-07-23 13:20:00,44.06,44.08,44.0,44.04,36600.0,35.7137,35.7299,35.6651,35.6975,36600.0
2007-07-23 13:30:00,44.03,44.04,44.0,44.0,37800.0,35.6894,35.6975,35.6651,35.6651,37800.0
2007-07-23 13:40:00,44.0,44.04,43.94,44.02,36500.0,35.6651,35.6975,35.6165,35.6813,36500.0
2007-07-23 13:50:00,44.02,44.04,43.97,43.99,36200.0,35.6813,35.6975,35.6408,35.657,36200.0
2007-07-23 14:00:00,43.99,44.01,43.95,43.97,36800.0,35.657,35.6732,35.6246,35.6408,36800.0
2007-07-23 14:10:00,43.97,44.04,43.96,44.04,41400.0,35.6408,35.6975,35.6327,35.6975,41400.0
2007-07-23 14:20:00,44.02,44.02,43.87,43.88,46300.0,35.6813,35.6813,35.5597,35.5678,46300.0
2007-07-23 14:30:00,43.88,43.98,43.88,43.95,40000.0,35.5678,35.6489,35.5678,35.6246,40000.0
2007-07-23 14:40:00,43.96,44.14,43.95,44.13,65700.0,35.6327,35.7786,35.6246,35.7705,65700.0
2007-07-23 14:50:00,44.14,44.17,44.11,44.14,46000.0,35.7786,35.8029,35.7543,35.7786,46000.0
2007-07-23 15:00:00,44.14,44.15,43.93,43.97,110000.0,35.7786,35.7867,35.6084,35.6408,110000.0
2007-07-23 15:10:00,43.96,44.03,43.91,44.0,58600.0,35.6327,35.6894,35.5921,35.6651,58600.0
2007-07-23 15:20:00,43.99,44.24,43.97,44.18,88300.0,35.657,35.8596,35.6408,35.811,88300.0
2007-07-23 15:30:00,44.18,44.19,43.99,44.01,66600.0,35.811,35.8191,35.657,35.6732,66600.0
2007-07-23 15:40:00,44.01,44.03,43.94,43.95,51900.0,35.6732,35.6894,35.6165,35.6246,51900.0
2007-07-23 15:50:00,43.96,44.01,43.81,43.89,94300.0,35.6327,35.6732,35.5111,35.5759,94300.0
2007-07-24 09:30:00,43.99,44.3,43.79,44.15,62200.0,35.657,35.9083,35.4949,35.7867,62200.0
2007-07-24 09:40:00,44.14,44.15,43.5,43.78,67800.0,35.7786,35.7867,35.2598,35.4868,67800.0
2007-07-24 09:50:00,43.75,44.0,43.71,43.97,34800.0,35.4625,35.6651,35.43,35.6408,34800.0
2007-07-24 10:00:00,43.96,43.99,43.8,43.89,31600.0,35.6327,35.657,35.503,35.5759,31600.0
2007-07-24 10:10:00,43.88,43.92,43.86,43.88,24300.0,35.5678,35.6003,35.5516,35.5678,24300.0
2007-07-24 10:20:00,43.88,43.99,43.85,43.96,41600.0,35.5678,35.657,35.5435,35.6327,41600.0
2007-07-24 10:30:00,43.98,44.05,43.96,43.97,84800.0,35.6489,35.7056,35.6327,35.6408,84800.0
2007-07-24 10:40:00,44.0,44.2,43.99,44.15,24800.0,35.6651,35.8272,35.657,35.7867,24800.0
2007-07-24 10:50:00,44.17,44.3,44.12,44.3,67400.0,35.8029,35.9083,35.7624,35.9083,67400.0
2007-07-24 11:00:00,44.3,44.41,44.25,44.38,30600.0,35.9083,35.9974,35.8677,35.9731,30600.0
2007-07-24 11:10:00,44.39,44.55,44.38,44.5,53000.0,35.9812,36.1109,35.9731,36.0704,53000.0
2007-07-24 11:20:00,44.51,44.54,44.46,44.53,33900.0,36.0785,36.1028,36.038,36.0947,33900.0
2007-07-24 11:30:00,44.52,44.52,44.36,44.41,57800.0,36.0866,36.0866,35.9569,35.9974,57800.0
2007-07-24 11:40:00,44.41,44.45,44.39,44.4,29700.0,35.9974,36.0299,35.9812,35.9893,29700.0
2007-07-24 11:50:00,44.4,44.43,44.4,44.41,21200.0,35.9893,36.0136,35.9893,35.9974,21200.0
2007-07-24 12:00:00,44.42,44.53,44.41,44.48,21600.0,36.0055,36.0947,35.9974,36.0542,21600.0
2007-07-24 12:10:00,44.46,44.54,44.44,44.54,18400.0,36.038,36.1028,36.0218,36.1028,18400.0
2007-07-24 12:20:00,44.54,44.61,44.52,44.6,20600.0,36.1028,36.1595,36.0866,36.1514,20600.0
2007-07-24 12:30:00,44.6,44.68,44.59,44.61,28200.0,36.1514,36.2163,36.1433,36.1595,28200.0
2007-07-24 12:40:00,44.61,44.65,44.52,44.52,24600.0,36.1595,36.192,36.0866,36.0866,24600.0
2007-07-24 12:50:00,44.53,44.66,44.53,44.58,29900.0,36.0947,36.2001,36.0947,36.1352,29900.0
2007-07-24 13:00:00,44.58,44.66,44.47,44.61,38900.0,36.1352,36.2001,36.0461,36.1595,38900.0
2007-07-24 13:10:00,44.61,44.61,44.43,44.5,65700.0,36.1595,36.1595,36.0136,36.0704,65700.0
2007-07-24 13:20:00,44.49,44.6,44.47,44.49,26300.0,36.0623,36.1514,36.0461,36.0623,26300.0
2007-07-24 13:30:00,44.49,44.63,44.48,44.59,32800.0,36.0623,36.1758,36.0542,36.1433,32800.0
2007-07-24 13:40:00,44.58,44.61,44.5,44.61,28400.0,36.1352,36.1595,36.0704,36.1595,28400.0
2007-07-24 13:50:00,44.61,44.65,44.55,44.63,41000.0,36.1595,36.192,36.1109,36.1758,41000.0
2007-07-24 14:00:00,44.64,44.74,44.56,44.6,53500.0,36.1839,36.2649,36.119,36.1514,53500.0
2007-07-24 14:10:00,44.61,44.64,44.5,44.5,60500.0,36.1595,36.1839,36.0704,36.0704,60500.0
2007-07-24 14:20:00,44.51,44.51,44.4,44.4,64300.0,36.0785,36.0785,35.9893,35.9893,64300.0
2007-07-24 14:30:00,44.41,44.44,44.1,44.11,90400.0,35.9974,36.0218,35.7462,35.7543,90400.0
2007-07-24 14:40:00,44.13,44.17,44.06,44.08,24800.0,35.7705,35.8029,35.7137,35.7299,24800.0
2007-07-24 14:50:00,44.1,44.11,43.99,44.02,37200.0,35.7462,35.7543,35.657,35.6813,37200.0
2007-07-24 15:00:00,44.02,44.09,43.92,43.96,44400.0,35.6813,35.7381,35.6003,35.6327,44400.0
2007-07-24 15:10:00,43.94,44.04,43.9,44.01,32000.0,35.6165,35.6975,35.584,35.6732,32000.0
2007-07-24 15:20:00,44.01,44.02,43.81,43.88,68100.0,35.6732,35.6813,35.5111,35.5678,68100.0
2007-07-24 15:30:00,43.87,43.9,43.77,43.77,58500.0,35.5597,35.584,35.4787,35.4787,58500.0
2007-07-24 15:40:00,43.76,43.82,43.52,43.82,59300.0,35.4706,35.5192,35.276,35.5192,59300.0
2007-07-24 15:50:00,43.81,43.82,43.72,43.77,174200.0,35.5111,35.5192,35.4381,35.4787,174200.0
2007-07-25 09:30:00,43.69,43.84,43.58,43.65,72700.0,35.4138,35.5354,35.3247,35.3814,72700.0
2007-07-25 09:40:00,43.63,43.75,43.59,43.67,72100.0,35.3652,35.4625,35.3328,35.3976,72100.0
2007-07-25 09:50:00,43.7,43.76,43.66,43.67,36100.0,35.4219,35.4706,35.3895,35.3976,36100.0
2007-07-25 10:00:00,43.61,43.73,43.57,43.6,43600.0,35.349,35.4462,35.3166,35.3409,43600.0
2007-07-25 10:10:00,43.6,43.69,43.57,43.57,40500.0,35.3409,35.4138,35.3166,35.3166,40500.0
2007-07-25 10:20:00,43.58,43.66,43.55,43.61,41000.0,35.3247,35.3895,35.3003,35.349,41000.0
2007-07-25 10:30:00,43.61,43.62,43.51,43.56,52300.0,35.349,35.3571,35.2679,35.3084,52300.0
2007-07-25 10:40:00,43.55,43.55,43.07,43.17,39500.0,35.3003,35.3003,34.9113,34.9923,39500.0
2007-07-25 10:50:00,43.19,43.46,43.18,43.43,48400.0,35.0085,35.2274,35.0004,35.2031,48400.0
2007-07-25 11:00:00,43.42,43.47,43.31,43.41,30300.0,35.195,35.2355,35.1058,35.1869,30300.0
2007-07-25 11:10:00,43.43,43.47,43.19,43.2,38200.0,35.2031,35.2355,35.0085,35.0166,38200.0
2007-07-25 11:20:00,43.19,43.35,43.11,43.34,38500.0,35.0085,35.1382,34.9437,35.1301,38500.0
2007-07-25 11:30:00,43.32,43.39,43.23,43.29,39700.0,35.1139,35.1707,35.041,35.0896,39700.0
2007-07-25 11:40:00,43.28,43.32,43.2,43.22,21500.0,35.0815,35.1139,35.0166,35.0329,21500.0
2007-07-25 11:50:00,43.22,43.26,43.14,43.19,31100.0,35.0329,35.0653,34.968,35.0085,31100.0
2007-07-25 12:00:00,43.21,43.25,43.05,43.07,54900.0,35.0247,35.0572,34.8951,34.9113,54900.0
2007-07-25 12:10:00,43.09,43.16,43.03,43.15,38300.0,34.9275,34.9842,34.8788,34.9761,38300.0
2007-07-25 12:20:00,43.15,43.25,43.13,43.22,21200.0,34.9761,35.0572,34.9599,35.0329,21200.0
2007-07-25 12:30:00,43.21,43.22,43.14,43.14,16400.0,35.0247,35.0329,34.968,34.968,16400.0
2007-07-25 12:40:00,43.13,43.18,43.05,43.16,130300.0,34.9599,35.0004,34.8951,34.9842,130300.0
2007-07-25 12:50:00,43.16,43.22,43.14,43.2,84400.0,34.9842,35.0329,34.968,35.0166,84400.0
2007-07-25 13:00:00,43.21,43.23,43.16,43.17,73000.0,35.0247,35.041,34.9842,34.9923,73000.0
2007-07-25 13:10:00,43.17,43.26,43.15,43.18,47700.0,34.9923,35.0653,34.9761,35.0004,47700.0
2007-07-25 13:20:00,43.16,43.19,43.14,43.15,62000.0,34.9842,35.0085,34.968,34.9761,62000.0
2007-07-25 13:30:00,43.15,43.24,43.11,43.2,95900.0,34.9761,35.0491,34.9437,35.0166,95900.0
2007-07-25 13:40:00,43.19,43.32,43.17,43.21,51100.0,35.0085,35.1139,34.9923,35.0247,51100.0
2007-07-25 13:50:00,43.2,43.26,43.15,43.18,27100.0,35.0166,35.0653,34.9761,35.0004,27100.0
2007-07-25 14:00:00,43.16,43.28,43.16,43.22,89600.0,34.9842,35.0815,34.9842,35.0329,89600.0
2007-07-25 14:10:00,43.22,43.3,43.18,43.25,67500.0,35.0329,35.0977,35.0004,35.0572,67500.0
2007-07-25 14:20:00,43.24,43.29,43.23,43.26,47300.0,35.0491,35.0896,35.041,35.0653,47300.0
2007-07-25 14:30:00,43.25,43.26,43.17,43.2,69300.0,35.0572,35.0653,34.9923,35.0166,69300.0
2007-07-25 14:40:00,43.2,43.33,43.18,43.32,44400.0,35.0166,35.122,35.0004,35.1139,44400.0
2007-07-25 14:50:00,43.32,43.33,43.25,43.33,67100.0,35.1139,35.122,35.0572,35.122,67100.0
2007-07-25 15:00:00,43.32,43.56,43.31,43.39,57100.0,35.1139,35.3084,35.1058,35.1707,57100.0
2007-07-25 15:10:00,43.41,43.45,43.38,43.45,59700.0,35.1869,35.2193,35.1625,35.2193,59700.0
2007-07-25 15:20:00,43.46,43.5,43.42,43.43,47100.0,35.2274,35.2598,35.195,35.2031,47100.0
2007-07-25 15:30:00,43.42,43.43,43.26,43.28,107100.0,35.195,35.2031,35.0653,35.0815,107100.0
2007-07-25 15:40:00,43.27,43.38,43.27,43.38,119900.0,35.0734,35.1625,35.0734,35.1625,119900.0
2007-07-25 15:50:00,43.38,43.5,43.35,43.39,50800.0,35.1625,35.2598,35.1382,35.1707,50800.0
2007-07-26 09:30:00,43.01,43.25,42.8,42.8,39000.0,34.8626,35.0572,34.6924,34.6924,39000.0
2007-07-26 09:40:00,42.8,42.8,42.42,42.64,61300.0,34.6924,34.6924,34.3844,34.5627,61300.0
2007-07-26 09:50:00,42.64,42.77,42.37,42.39,59400.0,34.5627,34.6681,34.3439,34.3601,59400.0
2007-07-26 10:00:00,42.39,42.46,42.27,42.45,97500.0,34.3601,34.4168,34.2628,34.4087,97500.0
2007-07-26 10:10:00,42.45,42.54,42.38,42.45,94200.0,34.4087,34.4817,34.352,34.4087,94200.0
2007-07-26 10:20:00,42.49,42.63,42.47,42.56,22800.0,34.4411,34.5546,34.4249,34.4979,22800.0
2007-07-26 10:30:00,42.57,42.69,42.56,42.62,39000.0,34.506,34.6033,34.4979,34.5465,39000.0
2007-07-26 10:40:00,42.61,42.62,42.5,42.6,50000.0,34.5384,34.5465,34.4492,34.5303,50000.0
2007-07-26 10:50:00,42.6,42.65,42.59,42.6,275400.0,34.5303,34.5708,34.5222,34.5303,275400.0
2007-07-26 11:00:00,42.58,42.62,42.41,42.41,33000.0,34.5141,34.5465,34.3763,34.3763,33000.0
2007-07-26 11:10:00,42.43,42.48,42.33,42.4,45400.0,34.3925,34.433,34.3114,34.3682,45400.0
2007-07-26 11:20:00,42.42,42.57,42.42,42.48,129900.0,34.3844,34.506,34.3844,34.433,129900.0
2007-07-26 11:30:00,42.5,42.68,42.4,42.63,68300.0,34.4492,34.5951,34.3682,34.5546,68300.0
2007-07-26 11:40:00,42.63,42.7,42.57,42.58,20200.0,34.5546,34.6114,34.506,34.5141,20200.0
2007-07-26 11:50:00,42.57,42.8,42.57,42.78,24400.0,34.506,34.6924,34.506,34.6762,24400.0
2007-07-26 12:00:00,42.78,42.83,42.71,42.76,21000.0,34.6762,34.7167,34.6195,34.66,21000.0
2007-07-26 12:10:00,42.77,42.77,42.54,42.63,33700.0,34.6681,34.6681,34.4817,34.5546,33700.0
2007-07-26 12:20:00,42.63,42.65,42.51,42.52,20700.0,34.5546,34.5708,34.4573,34.4655,20700.0
2007-07-26 12:30:00,42.57,42.57,42.33,42.38,22900.0,34.506,34.506,34.3114,34.352,22900.0
2007-07-26 12:40:00,42.37,42.5,42.25,42.3,36700.0,34.3439,34.4492,34.2466,34.2871,36700.0
2007-07-26 12:50:00,42.34,42.5,42.25,42.36,29700.0,34.3196,34.4492,34.2466,34.3358,29700.0
2007-07-26 13:00:00,42.36,42.45,42.31,42.38,23100.0,34.3358,34.4087,34.2952,34.352,23100.0
2007-07-26 13:10:00,42.38,42.67,42.37,42.55,40300.0,34.352,34.587,34.3439,34.4898,40300.0
2007-07-26 13:20:00,42.53,42.53,42.27,42.37,34000.0,34.4736,34.4736,34.2628,34.3439,34000.0
2007-07-26 13:30:00,42.35,42.41,42.26,42.28,24400.0,34.3277,34.3763,34.2547,34.2709,24400.0
2007-07-26 13:40:00,42.29,42.4,42.18,42.28,46700.0,34.279,34.3682,34.1899,34.2709,46700.0
2007-07-26 13:50:00,42.25,42.34,42.21,42.26,86800.0,34.2466,34.3196,34.2142,34.2547,86800.0
2007-07-26 14:00:00,42.27,42.38,42.21,42.3,100600.0,34.2628,34.352,34.2142,34.2871,100600.0
2007-07-26 14:10:00,42.3,42.31,42.22,42.27,71200.0,34.2871,34.2952,34.2223,34.2628,71200.0
2007-07-26 14:20:00,42.27,42.36,42.18,42.35,82200.0,34.2628,34.3358,34.1899,34.3277,82200.0
2007-07-26 14:30:00,42.35,42.43,42.23,42.32,67100.0,34.3277,34.3925,34.2304,34.3033,67100.0
2007-07-26 14:40:00,42.32,42.38,42.22,42.25,93600.0,34.3033,34.352,34.2223,34.2466,93600.0
2007-07-26 14:50:00,42.25,42.32,42.08,42.15,111300.0,34.2466,34.3033,34.1088,34.1655,111300.0
2007-07-26 15:00:00,42.13,42.56,42.13,42.51,84700.0,34.1493,34.4979,34.1493,34.4573,84700.0
2007-07-26 15:10:00,42.52,42.69,42.47,42.66,42800.0,34.4655,34.6033,34.4249,34.5789,42800.0
2007-07-26 15:20:00,42.64,42.66,42.34,42.35,79700.0,34.5627,34.5789,34.3196,34.3277,79700.0
2007-07-26 15:30:00,42.35,42.37,42.21,42.32,93800.0,34.3277,34.3439,34.2142,34.3033,93800.0
2007-07-26 15:40:00,42.32,42.56,42.18,42.56,114400.0,34.3033,34.4979,34.1899,34.4979,114400.0
2007-07-26 15:50:00,42.56,42.63,42.4,42.5,81300.0,34.4979,34.5546,34.3682,34.4492,81300.0
2007-07-27 09:30:00,42.02,42.52,41.57,42.19,29400.0,34.0602,34.4655,33.6954,34.198,29400.0
2007-07-27 09:40:00,42.17,42.44,42.12,42.44,94900.0,34.1818,34.4006,34.1412,34.4006,94900.0
2007-07-27 09:50:00,42.42,42.55,42.3,42.55,53200.0,34.3844,34.4898,34.2871,34.4898,53200.0
2007-07-27 10:00:00,42.52,42.52,42.29,42.4,48100.0,34.4655,34.4655,34.279,34.3682,48100.0
2007-07-27 10:10:00,42.41,42.48,42.36,42.44,88600.0,34.3763,34.433,34.3358,34.4006,88600.0
2007-07-27 10:20:00,42.41,42.56,42.4,42.47,83400.0,34.3763,34.4979,34.3682,34.4249,83400.0
2007-07-27 10:30:00,42.46,42.53,42.22,42.24,75500.0,34.4168,34.4736,34.2223,34.2385,75500.0
2007-07-27 10:40:00,42.23,42.44,42.21,42.44,32400.0,34.2304,34.4006,34.2142,34.4006,32400.0
2007-07-27 10:50:00,42.41,42.44,42.31,42.42,60000.0,34.3763,34.4006,34.2952,34.3844,60000.0
2007-07-27 11:00:00,42.43,42.46,42.39,42.46,109300.0,34.3925,34.4168,34.3601,34.4168,109300.0
2007-07-27 11:10:00,42.44,42.49,42.31,42.34,64700.0,34.4006,34.4411,34.2952,34.3196,64700.0
2007-07-27 11:20:00,42.37,42.4,42.24,42.24,61800.0,34.3439,34.3682,34.2385,34.2385,61800.0
2007-07-27 11:30:00,42.25,42.34,42.18,42.29,56400.0,34.2466,34.3196,34.1899,34.279,56400.0
2007-07-27 11:40:00,42.26,42.36,42.23,42.24,32000.0,34.2547,34.3358,34.2304,34.2385,32000.0
2007-07-27 11:50:00,42.24,42.24,42.05,42.08,43500.0,34.2385,34.2385,34.0845,34.1088,43500.0
2007-07-27 12:00:00,42.08,42.1,41.8,41.85,39300.0,34.1088,34.125,33.8818,33.9224,39300.0
2007-07-27 12:10:00,41.86,41.88,41.73,41.8,28900.0,33.9305,33.9467,33.8251,33.8818,28900.0
2007-07-27 12:20:00,41.82,41.82,41.68,41.77,27000.0,33.8981,33.8981,33.7846,33.8575,27000.0
2007-07-27 12:30:00,41.79,41.92,41.69,41.91,74900.0,33.8737,33.9791,33.7927,33.971,74900.0
2007-07-27 12:40:00,41.92,42.08,41.92,41.95,97700.0,33.9791,34.1088,33.9791,34.0034,97700.0
2007-07-27 12:50:00,41.97,42.05,41.96,42.02,44200.0,34.0196,34.0845,34.0115,34.0602,44200.0
2007-07-27 13:00:00,42.02,42.06,41.96,42.01,31600.0,34.0602,34.0926,34.0115,34.0521,31600.0
2007-07-27 13:10:00,42.01,42.16,41.98,42.16,74500.0,34.0521,34.1736,34.0277,34.1736,74500.0
2007-07-27 13:20:00,42.17,42.18,42.06,42.17,118000.0,34.1818,34.1899,34.0926,34.1818,118000.0
2007-07-27 13:30:00,42.16,42.23,42.13,42.17,56000.0,34.1736,34.2304,34.1493,34.1818,56000.0
2007-07-27 13:40:00,42.19,42.3,42.19,42.29,124200.0,34.198,34.2871,34.198,34.279,124200.0
2007-07-27 13:50:00,42.28,42.35,42.26,42.28,20900.0,34.2709,34.3277,34.2547,34.2709,20900.0
2007-07-27 14:00:00,42.27,42.32,42.19,42.27,28000.0,34.2628,34.3033,34.198,34.2628,28000.0
2007-07-27 14:10:00,42.26,42.28,42.13,42.2,38400.0,34.2547,34.2709,34.1493,34.2061,38400.0
2007-07-27 14:20:00,42.19,42.19,42.04,42.07,43100.0,34.198,34.198,34.0764,34.1007,43100.0
2007-07-27 14:30:00,42.04,42.18,41.98,42.15,32600.0,34.0764,34.1899,34.0277,34.1655,32600.0
2007-07-27 14:40:00,42.16,42.28,42.15,42.16,30300.0,34.1736,34.2709,34.1655,34.1736,30300.0
2007-07-27 14:50:00,42.16,42.32,42.15,42.24,59200.0,34.1736,34.3033,34.1655,34.2385,59200.0
2007-07-27 15:00:00,42.24,42.31,42.18,42.23,79800.0,34.2385,34.2952,34.1899,34.2304,79800.0
2007-07-27 15:10:00,42.24,42.27,42.09,42.19,40000.0,34.2385,34.2628,34.1169,34.198,40000.0
2007-07-27 15:20:00,42.18,42.18,42.08,42.09,31800.0,34.1899,34.1899,34.1088,34.1169,31800.0
2007-07-27 15:30:00,42.09,42.12,42.02,42.04,93100.0,34.1169,34.1412,34.0602,34.0764,93100.0
2007-07-27 15:40:00,42.05,42.06,41.91,41.93,100300.0,34.0845,34.0926,33.971,33.9872,100300.0
2007-07-27 15:50:00,41.92,42.01,41.87,41.9,171300.0,33.9791,34.0521,33.9386,33.9629,171300.0
2007-07-30 09:30:00,41.93,41.94,41.54,41.69,56900.0,33.9872,33.9953,33.6711,33.7927,56900.0
2007-07-30 09:40:00,41.72,41.78,41.36,41.71,48500.0,33.817,33.8656,33.5252,33.8089,48500.0
2007-07-30 09:50:00,41.72,42.05,41.66,41.92,36900.0,33.817,34.0845,33.7684,33.9791,36900.0
2007-07-30 10:00:00,41.92,42.34,41.92,42.13,183300.0,33.9791,34.3196,33.9791,34.1493,183300.0
2007-07-30 10:10:00,42.12,42.32,42.09,42.29,34200.0,34.1412,34.3033,34.1169,34.279,34200.0
2007-07-30 10:20:00,42.27,42.35,42.21,42.21,41200.0,34.2628,34.3277,34.2142,34.2142,41200.0
2007-07-30 10:30:00,42.23,42.24,42.02,42.11,36700.0,34.2304,34.2385,34.0602,34.1331,36700.0
2007-07-30 10:40:00,42.09,42.25,42.08,42.24,42100.0,34.1169,34.2466,34.1088,34.2385,42100.0
2007-07-30 10:50:00,42.24,42.24,42.16,42.16,26100.0,34.2385,34.2385,34.1736,34.1736,26100.0
2007-07-30 11:00:00,42.18,42.33,42.12,42.19,52200.0,34.1899,34.3114,34.1412,34.198,52200.0
2007-07-30 11:10:00,42.19,42.26,42.11,42.22,28000.0,34.198,34.2547,34.1331,34.2223,28000.0
2007-07-30 11:20:00,42.21,42.23,42.11,42.14,30800.0,34.2142,34.2304,34.1331,34.1574,30800.0
2007-07-30 11:30:00,42.15,42.15,41.94,41.96,39100.0,34.1655,34.1655,33.9953,34.0115,39100.0
2007-07-30 11:40:00,41.94,42.12,41.87,42.08,38200.0,33.9953,34.1412,33.9386,34.1088,38200.0
2007-07-30 11:50:00,42.07,42.13,42.03,42.11,27100.0,34.1007,34.1493,34.0683,34.1331,27100.0
2007-07-30 12:00:00,42.09,42.16,42.07,42.13,36200.0,34.1169,34.1736,34.1007,34.1493,36200.0
2007-07-30 12:10:00,42.13,42.19,42.06,42.15,31100.0,34.1493,34.198,34.0926,34.1655,31100.0
2007-07-30 12:20:00,42.14,42.17,42.08,42.16,25500.0,34.1574,34.1818,34.1088,34.1736,25500.0
2007-07-30 12:30:00,42.17,42.31,42.17,42.31,26100.0,34.1818,34.2952,34.1818,34.2952,26100.0
2007-07-30 12:40:00,42.31,42.39,42.25,42.31,21800.0,34.2952,34.3601,34.2466,34.2952,21800.0
2007-07-30 12:50:00,42.31,42.4,42.29,42.39,53100.0,34.2952,34.3682,34.279,34.3601,53100.0
2007-07-30 13:00:00,42.39,42.44,42.36,42.44,30100.0,34.3601,34.4006,34.3358,34.4006,30100.0
2007-07-30 13:10:00,42.43,42.52,42.41,42.49,70000.0,34.3925,34.4655,34.3763,34.4411,70000.0
2007-07-30 13:20:00,42.49,42.54,42.46,42.51,35200.0,34.4411,34.4817,34.4168,34.4573,35200.0
2007-07-30 13:30:00,42.5,42.51,42.44,42.49,50000.0,34.4492,34.4573,34.4006,34.4411,50000.0
2007-07-30 13:40:00,42.49,42.62,42.49,42.61,38700.0,34.4411,34.5465,34.4411,34.5384,38700.0
2007-07-30 13:50:00,42.63,42.63,42.51,42.57,39800.0,34.5546,34.5546,34.4573,34.506,39800.0
2007-07-30 14:00:00,42.57,42.61,42.49,42.56,28100.0,34.506,34.5384,34.4411,34.4979,28100.0
2007-07-30 14:10:00,42.55,42.57,42.48,42.5,37000.0,34.4898,34.506,34.433,34.4492,37000.0
2007-07-30 14:20:00,42.49,42.53,42.48,42.49,38900.0,34.4411,34.4736,34.433,34.4411,38900.0
2007-07-30 14:30:00,42.49,42.52,42.41,42.51,45000.0,34.4411,34.4655,34.3763,34.4573,45000.0
2007-07-30 14:40:00,42.51,42.61,42.5,42.56,58800.0,34.4573,34.5384,34.4492,34.4979,58800.0
2007-07-30 14:50:00,42.56,42.62,42.53,42.56,34000.0,34.4979,34.5465,34.4736,34.4979,34000.0
2007-07-30 15:00:00,42.57,42.72,42.53,42.69,97600.0,34.506,34.6276,34.4736,34.6033,97600.0
2007-07-30 15:10:00,42.69,42.72,42.6,42.6,62400.0,34.6033,34.6276,34.5303,34.5303,62400.0
2007-07-30 15:20:00,42.61,42.68,42.61,42.65,67900.0,34.5384,34.5951,34.5384,34.5708,67900.0
2007-07-30 15:30:00,42.66,42.69,42.64,42.65,44100.0,34.5789,34.6033,34.5627,34.5708,44100.0
2007-07-30 15:40:00,42.67,42.69,42.52,42.54,65600.0,34.587,34.6033,34.4655,34.4817,65600.0
2007-07-30 15:50:00,42.52,42.58,42.47,42.5,62100.0,34.4655,34.5141,34.4249,34.4492,62100.0
2007-07-31 09:30:00,42.81,42.99,42.62,42.75,86500.0,34.7005,34.8464,34.5465,34.6519,86500.0
2007-07-31 09:40:00,42.75,43.0,42.75,42.83,185000.0,34.6519,34.8545,34.6519,34.7167,185000.0
2007-07-31 09:50:00,42.79,42.98,42.76,42.89,37000.0,34.6843,34.8383,34.66,34.7654,37000.0
2007-07-31 10:00:00,42.9,42.95,42.79,42.86,127100.0,34.7735,34.814,34.6843,34.741,127100.0
2007-07-31 10:10:00,42.87,42.88,42.64,42.7,88900.0,34.7492,34.7573,34.5627,34.6114,88900.0
2007-07-31 10:20:00,42.71,42.8,42.65,42.7,46900.0,34.6195,34.6924,34.5708,34.6114,46900.0
2007-07-31 10:30:00,42.7,42.72,42.68,42.68,28200.0,34.6114,34.6276,34.5951,34.5951,28200.0
2007-07-31 10:40:00,42.69,42.74,42.63,42.63,46100.0,34.6033,34.6438,34.5546,34.5546,46100.0
2007-07-31 10:50:00,42.64,42.66,42.46,42.6,44100.0,34.5627,34.5789,34.4168,34.5303,44100.0
2007-07-31 11:00:00,42.57,42.64,42.54,42.62,28600.0,34.506,34.5627,34.4817,34.5465,28600.0
2007-07-31 11:10:00,42.63,42.68,42.58,42.67,29700.0,34.5546,34.5951,34.5141,34.587,29700.0
2007-07-31 11:20:00,42.66,42.76,42.61,42.72,23800.0,34.5789,34.66,34.5384,34.6276,23800.0
2007-07-31 11:30:00,42.72,42.8,42.71,42.79,31000.0,34.6276,34.6924,34.6195,34.6843,31000.0
2007-07-31 11:40:00,42.78,42.87,42.78,42.85,38200.0,34.6762,34.7492,34.6762,34.7329,38200.0
2007-07-31 11:50:00,42.83,42.93,42.83,42.9,21500.0,34.7167,34.7978,34.7167,34.7735,21500.0
2007-07-31 12:00:00,42.88,42.93,42.83,42.88,19800.0,34.7573,34.7978,34.7167,34.7573,19800.0
2007-07-31 12:10:00,42.88,42.91,42.83,42.85,10400.0,34.7573,34.7816,34.7167,34.7329,10400.0
2007-07-31 12:20:00,42.85,42.88,42.84,42.86,9400.0,34.7329,34.7573,34.7248,34.741,9400.0
2007-07-31 12:30:00,42.87,42.9,42.79,42.81,17000.0,34.7492,34.7735,34.6843,34.7005,17000.0
2007-07-31 12:40:00,42.8,42.85,42.8,42.83,9200.0,34.6924,34.7329,34.6924,34.7167,9200.0
2007-07-31 12:50:00,42.82,42.86,42.8,42.84,7500.0,34.7086,34.741,34.6924,34.7248,7500.0
2007-07-31 13:00:00,42.81,42.83,42.76,42.82,30300.0,34.7005,34.7167,34.66,34.7086,30300.0
2007-07-31 13:10:00,42.84,42.96,42.82,42.82,17300.0,34.7248,34.8221,34.7086,34.7086,17300.0
2007-07-31 13:20:00,42.83,42.89,42.8,42.82,15800.0,34.7167,34.7654,34.6924,34.7086,15800.0
2007-07-31 13:30:00,42.81,42.86,42.78,42.84,21000.0,34.7005,34.741,34.6762,34.7248,21000.0
2007-07-31 13:40:00,42.83,42.84,42.75,42.81,115000.0,34.7167,34.7248,34.6519,34.7005,115000.0
2007-07-31 13:50:00,42.81,42.83,42.73,42.75,25400.0,34.7005,34.7167,34.6357,34.6519,25400.0
2007-07-31 14:00:00,42.78,42.85,42.72,42.73,78100.0,34.6762,34.7329,34.6276,34.6357,78100.0
2007-07-31 14:10:00,42.72,42.8,42.71,42.78,44000.0,34.6276,34.6924,34.6195,34.6762,44000.0
2007-07-31 14:20:00,42.79,42.81,42.63,42.67,49100.0,34.6843,34.7005,34.5546,34.587,49100.0
2007-07-31 14:30:00,42.66,42.66,42.38,42.45,39300.0,34.5789,34.5789,34.352,34.4087,39300.0
2007-07-31 14:40:00,42.45,42.61,42.42,42.61,59300.0,34.4087,34.5384,34.3844,34.5384,59300.0
2007-07-31 14:50:00,42.59,42.61,42.39,42.41,49200.0,34.5222,34.5384,34.3601,34.3763,49200.0
2007-07-31 15:00:00,42.43,42.62,42.42,42.59,47300.0,34.3925,34.5465,34.3844,34.5222,47300.0
2007-07-31 15:10:00,42.6,42.6,42.49,42.54,58700.0,34.5303,34.5303,34.4411,34.4817,58700.0
2007-07-31 15:20:00,42.54,42.66,42.52,42.54,49700.0,34.4817,34.5789,34.4655,34.4817,49700.0
2007-07-31 15:30:00,42.55,42.6,42.33,42.34,70000.0,34.4898,34.5303,34.3114,34.3196,70000.0
2007-07-31 15:40:00,42.35,42.4,42.06,42.17,83900.0,34.3277,34.3682,34.0926,34.1818,83900.0
2007-07-31 15:50:00,42.16,42.23,42.0,42.06,136200.0,34.1736,34.2304,34.044,34.0926,136200.0
2007-08-01 09:30:00,42.2,42.47,42.2,42.22,32400.0,34.2061,34.4249,34.2061,34.2223,32400.0
2007-08-01 09:40:00,42.22,42.27,41.83,41.98,40800.0,34.2223,34.2628,33.9062,34.0277,40800.0
2007-08-01 09:50:00,41.98,42.18,41.94,42.11,109800.0,34.0277,34.1899,33.9953,34.1331,109800.0
2007-08-01 10:00:00,42.1,42.39,42.05,42.11,49500.0,34.125,34.3601,34.0845,34.1331,49500.0
2007-08-01 10:10:00,42.13,42.33,42.09,42.31,34600.0,34.1493,34.3114,34.1169,34.2952,34600.0
2007-08-01 10:20:00,42.35,42.43,42.16,42.17,26000.0,34.3277,34.3925,34.1736,34.1818,26000.0
2007-08-01 10:30:00,42.2,42.29,42.16,42.25,61700.0,34.2061,34.279,34.1736,34.2466,61700.0
2007-08-01 10:40:00,42.25,42.32,42.19,42.25,80300.0,34.2466,34.3033,34.198,34.2466,80300.0
2007-08-01 10:50:00,42.28,42.34,42.15,42.2,40800.0,34.2709,34.3196,34.1655,34.2061,40800.0
2007-08-01 11:00:00,42.2,42.28,42.11,42.21,43800.0,34.2061,34.2709,34.1331,34.2142,43800.0
2007-08-01 11:10:00,42.21,42.33,42.12,42.3,36000.0,34.2142,34.3114,34.1412,34.2871,36000.0
2007-08-01 11:20:00,42.29,42.29,42.1,42.1,24300.0,34.279,34.279,34.125,34.125,24300.0
2007-08-01 11:30:00,42.14,42.25,42.1,42.23,21500.0,34.1574,34.2466,34.125,34.2304,21500.0
2007-08-01 11:40:00,42.22,42.26,42.16,42.2,39800.0,34.2223,34.2547,34.1736,34.2061,39800.0
2007-08-01 11:50:00,42.2,42.47,42.19,42.46,52800.0,34.2061,34.4249,34.198,34.4168,52800.0
2007-08-01 12:00:00,42.46,42.46,42.2,42.25,37500.0,34.4168,34.4168,34.2061,34.2466,37500.0
2007-08-01 12:10:00,42.25,42.42,42.24,42.39,38400.0,34.2466,34.3844,34.2385,34.3601,38400.0
2007-08-01 12:20:00,42.4,42.51,42.39,42.48,37100.0,34.3682,34.4573,34.3601,34.433,37100.0
2007-08-01 12:30:00,42.49,42.59,42.48,42.53,27900.0,34.4411,34.5222,34.433,34.4736,27900.0
2007-08-01 12:40:00,42.53,42.55,42.42,42.46,31400.0,34.4736,34.4898,34.3844,34.4168,31400.0
2007-08-01 12:50:00,42.47,42.47,42.34,42.41,23600.0,34.4249,34.4249,34.3196,34.3763,23600.0
2007-08-01 13:00:00,42.4,42.43,42.36,42.43,37400.0,34.3682,34.3925,34.3358,34.3925,37400.0
2007-08-01 13:10:00,42.41,42.43,42.33,42.36,25500.0,34.3763,34.3925,34.3114,34.3358,25500.0
2007-08-01 13:20:00,42.36,42.54,42.36,42.45,75700.0,34.3358,34.4817,34.3358,34.4087,75700.0
2007-08-01 13:30:00,42.46,42.5,42.4,42.4,20000.0,34.4168,34.4492,34.3682,34.3682,20000.0
2007-08-01 13:40:00,42.41,42.53,42.39,42.44,39200.0,34.3763,34.4736,34.3601,34.4006,39200.0
2007-08-01 13:50:00,42.42,42.49,42.37,42.44,22400.0,34.3844,34.4411,34.3439,34.4006,22400.0
2007-08-01 14:00:00,42.41,42.5,42.39,42.44,30500.0,34.3763,34.4492,34.3601,34.4006,30500.0
2007-08-01 14:10:00,42.46,42.47,42.37,42.45,66700.0,34.4168,34.4249,34.3439,34.4087,66700.0
2007-08-01 14:20:00,42.42,42.5,42.36,42.39,31200.0,34.3844,34.4492,34.3358,34.3601,31200.0
2007-08-01 14:30:00,42.4,42.52,42.37,42.39,27500.0,34.3682,34.4655,34.3439,34.3601,27500.0
2007-08-01 14:40:00,42.41,42.44,42.22,42.32,40400.0,34.3763,34.4006,34.2223,34.3033,40400.0
2007-08-01 14:50:00,42.33,42.37,42.12,42.2,34200.0,34.3114,34.3439,34.1412,34.2061,34200.0
2007-08-01 15:00:00,42.22,42.3,42.14,42.22,52100.0,34.2223,34.2871,34.1574,34.2223,52100.0
2007-08-01 15:10:00,42.19,42.31,42.14,42.24,40500.0,34.198,34.2952,34.1574,34.2385,40500.0
2007-08-01 15:20:00,42.25,42.27,42.08,42.24,45300.0,34.2466,34.2628,34.1088,34.2385,45300.0
2007-08-01 15:30:00,42.24,42.42,42.19,42.41,58600.0,34.2385,34.3844,34.198,34.3763,58600.0
2007-08-01 15:40:00,42.41,42.67,42.33,42.59,72800.0,34.3763,34.587,34.3114,34.5222,72800.0
2007-08-01 15:50:00,42.59,42.93,42.58,42.81,86900.0,34.5222,34.7978,34.5141,34.7005,86900.0
2007-08-02 09:30:00,42.76,42.99,42.7,42.88,18200.0,34.66,34.8464,34.6114,34.7573,18200.0
2007-08-02 09:40:00,42.91,43.0,42.86,42.91,25500.0,34.7816,34.8545,34.741,34.7816,25500.0
2007-08-02 09:50:00,42.9,42.95,42.76,42.9,20800.0,34.7735,34.814,34.66,34.7735,20800.0
2007-08-02 10:00:00,42.89,42.89,42.7,42.72,18100.0,34.7654,34.7654,34.6114,34.6276,18100.0
2007-08-02 10:10:00,42.71,43.03,42.7,43.0,37200.0,34.6195,34.8788,34.6114,34.8545,37200.0
2007-08-02 10:20:00,42.99,43.08,42.93,43.06,36900.0,34.8464,34.9194,34.7978,34.9032,36900.0
2007-08-02 10:30:00,43.04,43.12,42.98,43.04,25700.0,34.887,34.9518,34.8383,34.887,25700.0
2007-08-02 10:40:00,43.03,43.04,42.91,42.93,16200.0,34.8788,34.887,34.7816,34.7978,16200.0
2007-08-02 10:50:00,42.91,42.92,42.85,42.85,30200.0,34.7816,34.7897,34.7329,34.7329,30200.0
2007-08-02 11:00:00,42.86,42.87,42.73,42.73,45600.0,34.741,34.7492,34.6357,34.6357,45600.0
2007-08-02 11:10:00,42.73,42.81,42.7,42.79,30200.0,34.6357,34.7005,34.6114,34.6843,30200.0
2007-08-02 11:20:00,42.79,42.95,42.77,42.95,15100.0,34.6843,34.814,34.6681,34.814,15100.0
2007-08-02 11:30:00,42.95,42.96,42.9,42.9,22100.0,34.814,34.8221,34.7735,34.7735,22100.0
2007-08-02 11:40:00,42.9,42.91,42.85,42.89,16500.0,34.7735,34.7816,34.7329,34.7654,16500.0
2007-08-02 11:50:00,42.89,42.89,42.85,42.88,30900.0,34.7654,34.7654,34.7329,34.7573,30900.0
2007-08-02 12:00:00,42.89,42.9,42.79,42.83,33800.0,34.7654,34.7735,34.6843,34.7167,33800.0
2007-08-02 12:10:00,42.84,42.88,42.72,42.72,24900.0,34.7248,34.7573,34.6276,34.6276,24900.0
2007-08-02 12:20:00,42.73,42.8,42.69,42.71,18400.0,34.6357,34.6924,34.6033,34.6195,18400.0
2007-08-02 12:30:00,42.69,42.75,42.65,42.75,19100.0,34.6033,34.6519,34.5708,34.6519,19100.0
2007-08-02 12:40:00,42.74,42.8,42.71,42.75,37500.0,34.6438,34.6924,34.6195,34.6519,37500.0
2007-08-02 12:50:00,42.74,42.83,42.7,42.76,19400.0,34.6438,34.7167,34.6114,34.66,19400.0
2007-08-02 13:00:00,42.74,42.83,42.72,42.77,42700.0,34.6438,34.7167,34.6276,34.6681,42700.0
2007-08-02 13:10:00,42.77,42.82,42.7,42.81,15200.0,34.6681,34.7086,34.6114,34.7005,15200.0
2007-08-02 13:20:00,42.8,42.8,42.58,42.68,26100.0,34.6924,34.6924,34.5141,34.5951,26100.0
2007-08-02 13:30:00,42.67,42.82,42.67,42.8,15800.0,34.587,34.7086,34.587,34.6924,15800.0
2007-08-02 13:40:00,42.78,42.86,42.7,42.7,18700.0,34.6762,34.741,34.6114,34.6114,18700.0
2007-08-02 13:50:00,42.69,42.79,42.67,42.72,18700.0,34.6033,34.6843,34.587,34.6276,18700.0
2007-08-02 14:00:00,42.72,42.84,42.72,42.76,18700.0,34.6276,34.7248,34.6276,34.66,18700.0
2007-08-02 14:10:00,42.77,42.78,42.63,42.66,20800.0,34.6681,34.6762,34.5546,34.5789,20800.0
2007-08-02 14:20:00,42.66,42.68,42.56,42.58,19200.0,34.5789,34.5951,34.4979,34.5141,19200.0
2007-08-02 14:30:00,42.57,42.67,42.49,42.49,44700.0,34.506,34.587,34.4411,34.4411,44700.0
2007-08-02 14:40:00,42.49,42.58,42.47,42.57,24600.0,34.4411,34.5141,34.4249,34.506,24600.0
2007-08-02 14:50:00,42.58,42.59,42.48,42.54,19500.0,34.5141,34.5222,34.433,34.4817,19500.0
2007-08-02 15:00:00,42.52,42.65,42.44,42.64,25700.0,34.4655,34.5708,34.4006,34.5627,25700.0
2007-08-02 15:10:00,42.64,42.68,42.6,42.65,23300.0,34.5627,34.5951,34.5303,34.5708,23300.0
2007-08-02 15:20:00,42.65,42.92,42.65,42.9,34600.0,34.5708,34.7897,34.5708,34.7735,34600.0
2007-08-02 15:30:00,42.89,42.92,42.81,42.87,42800.0,34.7654,34.7897,34.7005,34.7492,42800.0
2007-08-02 15:40:00,42.89,42.89,42.77,42.83,37800.0,34.7654,34.7654,34.6681,34.7167,37800.0
2007-08-02 15:50:00,42.84,42.89,42.68,42.73,44700.0,34.7248,34.7654,34.5951,34.6357,44700.0
2007-08-03 09:30:00,42.75,42.75,42.53,42.64,19700.0,34.6519,34.6519,34.4736,34.5627,19700.0
2007-08-03 09:40:00,42.64,42.66,42.37,42.46,34200.0,34.5627,34.5789,34.3439,34.4168,34200.0
2007-08-03 09:50:00,42.47,42.51,42.36,42.43,33500.0,34.4249,34.4573,34.3358,34.3925,33500.0
2007-08-03 10:00:00,42.44,42.47,42.31,42.44,31700.0,34.4006,34.4249,34.2952,34.4006,31700.0
2007-08-03 10:10:00,42.44,42.53,42.41,42.49,20500.0,34.4006,34.4736,34.3763,34.4411,20500.0
2007-08-03 10:20:00,42.5,42.61,42.43,42.52,26700.0,34.4492,34.5384,34.3925,34.4655,26700.0
2007-08-03 10:30:00,42.52,42.61,42.47,42.56,20000.0,34.4655,34.5384,34.4249,34.4979,20000.0
2007-08-03 10:40:00,42.53,42.59,42.48,42.54,8800.0,34.4736,34.5222,34.433,34.4817,8800.0
2007-08-03 10:50:00,42.56,42.67,42.55,42.63,13400.0,34.4979,34.587,34.4898,34.5546,13400.0
2007-08-03 11:00:00,42.61,42.73,42.6,42.66,9500.0,34.5384,34.6357,34.5303,34.5789,9500.0
2007-08-03 11:10:00,42.66,42.81,42.61,42.68,25600.0,34.5789,34.7005,34.5384,34.5951,25600.0
2007-08-03 11:20:00,42.69,42.72,42.62,42.69,105400.0,34.6033,34.6276,34.5465,34.6033,105400.0
2007-08-03 11:30:00,42.69,42.73,42.63,42.73,10200.0,34.6033,34.6357,34.5546,34.6357,10200.0
2007-08-03 11:40:00,42.74,42.83,42.66,42.77,16900.0,34.6438,34.7167,34.5789,34.6681,16900.0
2007-08-03 11:50:00,42.77,42.82,42.66,42.71,32400.0,34.6681,34.7086,34.5789,34.6195,32400.0
2007-08-03 12:00:00,42.7,42.77,42.66,42.74,27500.0,34.6114,34.6681,34.5789,34.6438,27500.0
2007-08-03 12:10:00,42.75,42.84,42.74,42.75,21600.0,34.6519,34.7248,34.6438,34.6519,21600.0
2007-08-03 12:20:00,42.75,42.75,42.65,42.69,20000.0,34.6519,34.6519,34.5708,34.6033,20000.0
2007-08-03 12:30:00,42.7,42.75,42.66,42.74,30400.0,34.6114,34.6519,34.5789,34.6438,30400.0
2007-08-03 12:40:00,42.72,42.74,42.64,42.67,12700.0,34.6276,34.6438,34.5627,34.587,12700.0
2007-08-03 12:50:00,42.67,42.68,42.61,42.64,15300.0,34.587,34.5951,34.5384,34.5627,15300.0
2007-08-03 13:00:00,42.64,42.66,42.6,42.65,16400.0,34.5627,34.5789,34.5303,34.5708,16400.0
2007-08-03 13:10:00,42.64,42.72,42.64,42.66,11400.0,34.5627,34.6276,34.5627,34.5789,11400.0
2007-08-03 13:20:00,42.65,42.72,42.65,42.72,6100.0,34.5708,34.6276,34.5708,34.6276,6100.0
2007-08-03 13:30:00,42.7,42.72,42.64,42.67,17500.0,34.6114,34.6276,34.5627,34.587,17500.0
2007-08-03 13:40:00,42.68,42.76,42.67,42.74,12500.0,34.5951,34.66,34.587,34.6438,12500.0
2007-08-03 13:50:00,42.75,42.89,42.75,42.81,13400.0,34.6519,34.7654,34.6519,34.7005,13400.0
2007-08-03 14:00:00,42.83,42.94,42.79,42.8,19900.0,34.7167,34.8059,34.6843,34.6924,19900.0
2007-08-03 14:10:00,42.82,42.82,42.68,42.7,29300.0,34.7086,34.7086,34.5951,34.6114,29300.0
2007-08-03 14:20:00,42.69,42.74,42.48,42.48,30100.0,34.6033,34.6438,34.433,34.433,30100.0
2007-08-03 14:30:00,42.5,42.6,42.5,42.54,28200.0,34.4492,34.5303,34.4492,34.4817,28200.0
2007-08-03 14:40:00,42.56,42.61,42.44,42.44,29000.0,34.4979,34.5384,34.4006,34.4006,29000.0
2007-08-03 14:50:00,42.47,42.61,42.45,42.54,20000.0,34.4249,34.5384,34.4087,34.4817,20000.0
2007-08-03 15:00:00,42.55,42.57,42.41,42.47,31000.0,34.4898,34.506,34.3763,34.4249,31000.0
2007-08-03 15:10:00,42.49,42.61,42.44,42.54,46700.0,34.4411,34.5384,34.4006,34.4817,46700.0
2007-08-03 15:20:00,42.54,42.57,42.38,42.38,21300.0,34.4817,34.506,34.352,34.352,21300.0
2007-08-03 15:30:00,42.36,42.49,42.3,42.34,51900.0,34.3358,34.4411,34.2871,34.3196,51900.0
2007-08-03 15:40:00,42.32,42.44,42.27,42.3,56800.0,34.3033,34.4006,34.2628,34.2871,56800.0
2007-08-03 15:50:00,42.3,42.3,42.08,42.09,112500.0,34.2871,34.2871,34.1088,34.1169,112500.0
2007-08-06 09:30:00,42.26,42.44,42.07,42.11,30300.0,34.2547,34.4006,34.1007,34.1331,30300.0
2007-08-06 09:40:00,42.07,42.19,41.79,41.86,56000.0,34.1007,34.198,33.8737,33.9305,56000.0
2007-08-06 09:50:00,41.85,42.16,41.81,42.16,44100.0,33.9224,34.1736,33.8899,34.1736,44100.0
2007-08-06 10:00:00,42.17,42.25,42.09,42.15,64400.0,34.1818,34.2466,34.1169,34.1655,64400.0
2007-08-06 10:10:00,42.14,42.17,41.97,42.01,35100.0,34.1574,34.1818,34.0196,34.0521,35100.0
2007-08-06 10:20:00,41.98,42.07,41.88,41.94,79300.0,34.0277,34.1007,33.9467,33.9953,79300.0
2007-08-06 10:30:00,41.92,42.04,41.88,42.0,41600.0,33.9791,34.0764,33.9467,34.044,41600.0
2007-08-06 10:40:00,41.98,41.99,41.79,41.82,94500.0,34.0277,34.0359,33.8737,33.8981,94500.0
2007-08-06 10:50:00,41.82,41.85,41.67,41.81,49500.0,33.8981,33.9224,33.7765,33.8899,49500.0
2007-08-06 11:00:00,41.8,41.82,41.72,41.79,31400.0,33.8818,33.8981,33.817,33.8737,31400.0
2007-08-06 11:10:00,41.77,41.87,41.75,41.87,28600.0,33.8575,33.9386,33.8413,33.9386,28600.0
2007-08-06 11:20:00,41.85,41.97,41.78,41.97,53800.0,33.9224,34.0196,33.8656,34.0196,53800.0
2007-08-06 11:30:00,41.97,42.05,41.91,41.99,20800.0,34.0196,34.0845,33.971,34.0359,20800.0
2007-08-06 11:40:00,41.97,42.17,41.96,42.13,20400.0,34.0196,34.1818,34.0115,34.1493,20400.0
2007-08-06 11:50:00,42.11,42.22,42.07,42.07,21300.0,34.1331,34.2223,34.1007,34.1007,21300.0
2007-08-06 12:00:00,42.08,42.09,42.0,42.07,21300.0,34.1088,34.1169,34.044,34.1007,21300.0
2007-08-06 12:10:00,42.09,42.09,41.98,41.99,8600.0,34.1169,34.1169,34.0277,34.0359,8600.0
2007-08-06 12:20:00,41.98,42.0,41.94,41.96,18500.0,34.0277,34.044,33.9953,34.0115,18500.0
2007-08-06 12:30:00,41.97,42.16,41.94,42.15,44700.0,34.0196,34.1736,33.9953,34.1655,44700.0
2007-08-06 12:40:00,42.15,42.23,42.12,42.2,19900.0,34.1655,34.2304,34.1412,34.2061,19900.0
2007-08-06 12:50:00,42.2,42.26,42.14,42.14,15600.0,34.2061,34.2547,34.1574,34.1574,15600.0
2007-08-06 13:00:00,42.14,42.14,42.0,42.01,24200.0,34.1574,34.1574,34.044,34.0521,24200.0
2007-08-06 13:10:00,42.01,42.05,41.96,42.04,24900.0,34.0521,34.0845,34.0115,34.0764,24900.0
2007-08-06 13:20:00,42.05,42.07,42.0,42.03,21700.0,34.0845,34.1007,34.044,34.0683,21700.0
2007-08-06 13:30:00,42.02,42.05,41.95,42.05,18500.0,34.0602,34.0845,34.0034,34.0845,18500.0
2007-08-06 13:40:00,42.05,42.08,41.92,41.93,18100.0,34.0845,34.1088,33.9791,33.9872,18100.0
2007-08-06 13:50:00,41.93,42.01,41.9,41.95,14700.0,33.9872,34.0521,33.9629,34.0034,14700.0
2007-08-06 14:00:00,41.94,42.15,41.94,42.11,20600.0,33.9953,34.1655,33.9953,34.1331,20600.0
2007-08-06 14:10:00,42.12,42.19,42.04,42.17,31000.0,34.1412,34.198,34.0764,34.1818,31000.0
2007-08-06 14:20:00,42.17,42.22,42.06,42.08,24200.0,34.1818,34.2223,34.0926,34.1088,24200.0
2007-08-06 14:30:00,42.08,42.14,42.04,42.11,33500.0,34.1088,34.1574,34.0764,34.1331,33500.0
2007-08-06 14:40:00,42.13,42.29,42.13,42.27,30100.0,34.1493,34.279,34.1493,34.2628,30100.0
2007-08-06 14:50:00,42.26,42.32,42.11,42.19,35500.0,34.2547,34.3033,34.1331,34.198,35500.0
2007-08-06 15:00:00,42.17,42.3,42.13,42.28,42600.0,34.1818,34.2871,34.1493,34.2709,42600.0
2007-08-06 15:10:00,42.27,42.35,42.23,42.28,23200.0,34.2628,34.3277,34.2304,34.2709,23200.0
2007-08-06 15:20:00,42.28,42.34,42.21,42.32,23200.0,34.2709,34.3196,34.2142,34.3033,23200.0
2007-08-06 15:30:00,42.33,42.39,42.27,42.37,43500.0,34.3114,34.3601,34.2628,34.3439,43500.0
2007-08-06 15:40:00,42.37,42.61,42.37,42.52,45900.0,34.3439,34.5384,34.3439,34.4655,45900.0
2007-08-06 15:50:00,42.53,42.64,42.48,42.57,64000.0,34.4736,34.5627,34.433,34.506,64000.0
2007-08-07 09:30:00,42.32,42.33,41.9,42.25,28000.0,34.3033,34.3114,33.9629,34.2466,28000.0
2007-08-07 09:40:00,42.24,42.42,42.18,42.24,38600.0,34.2385,34.3844,34.1899,34.2385,38600.0
2007-08-07 09:50:00,42.24,42.33,42.21,42.26,29600.0,34.2385,34.3114,34.2142,34.2547,29600.0
2007-08-07 10:00:00,42.26,42.34,42.21,42.26,17200.0,34.2547,34.3196,34.2142,34.2547,17200.0
2007-08-07 10:10:00,42.25,42.34,42.2,42.3,35700.0,34.2466,34.3196,34.2061,34.2871,35700.0
2007-08-07 10:20:00,42.3,42.33,42.21,42.24,23800.0,34.2871,34.3114,34.2142,34.2385,23800.0
2007-08-07 10:30:00,42.23,42.27,42.17,42.17,19000.0,34.2304,34.2628,34.1818,34.1818,19000.0
2007-08-07 10:40:00,42.16,42.24,42.11,42.23,22100.0,34.1736,34.2385,34.1331,34.2304,22100.0
2007-08-07 10:50:00,42.23,42.26,42.2,42.22,16200.0,34.2304,34.2547,34.2061,34.2223,16200.0
2007-08-07 11:00:00,42.22,42.36,42.2,42.3,40800.0,34.2223,34.3358,34.2061,34.2871,40800.0
2007-08-07 11:10:00,42.32,42.38,42.28,42.38,23900.0,34.3033,34.352,34.2709,34.352,23900.0
2007-08-07 11:20:00,42.36,42.36,42.27,42.3,43300.0,34.3358,34.3358,34.2628,34.2871,43300.0
2007-08-07 11:30:00,42.29,42.33,42.24,42.27,23500.0,34.279,34.3114,34.2385,34.2628,23500.0
2007-08-07 11:40:00,42.27,42.4,42.27,42.39,33600.0,34.2628,34.3682,34.2628,34.3601,33600.0
2007-08-07 11:50:00,42.4,42.62,42.4,42.6,56900.0,34.3682,34.5465,34.3682,34.5303,56900.0
2007-08-07 12:00:00,42.61,42.7,42.59,42.7,33600.0,34.5384,34.6114,34.5222,34.6114,33600.0
2007-08-07 12:10:00,42.71,42.73,42.66,42.69,28500.0,34.6195,34.6357,34.5789,34.6033,28500.0
2007-08-07 12:20:00,42.69,42.69,42.65,42.65,33700.0,34.6033,34.6033,34.5708,34.5708,33700.0
2007-08-07 12:30:00,42.66,42.72,42.64,42.67,27900.0,34.5789,34.6276,34.5627,34.587,27900.0
2007-08-07 12:40:00,42.68,42.69,42.6,42.66,17200.0,34.5951,34.6033,34.5303,34.5789,17200.0
2007-08-07 12:50:00,42.65,42.74,42.6,42.71,20500.0,34.5708,34.6438,34.5303,34.6195,20500.0
2007-08-07 13:00:00,42.71,42.81,42.7,42.81,13900.0,34.6195,34.7005,34.6114,34.7005,13900.0
2007-08-07 13:10:00,42.81,42.82,42.68,42.69,22300.0,34.7005,34.7086,34.5951,34.6033,22300.0
2007-08-07 13:20:00,42.7,42.71,42.65,42.66,29400.0,34.6114,34.6195,34.5708,34.5789,29400.0
2007-08-07 13:30:00,42.66,42.69,42.61,42.61,20900.0,34.5789,34.6033,34.5384,34.5384,20900.0
2007-08-07 13:40:00,42.61,42.67,42.57,42.67,25200.0,34.5384,34.587,34.506,34.587,25200.0
2007-08-07 13:50:00,42.66,42.71,42.65,42.69,15800.0,34.5789,34.6195,34.5708,34.6033,15800.0
2007-08-07 14:00:00,42.69,42.8,42.69,42.72,24800.0,34.6033,34.6924,34.6033,34.6276,24800.0
2007-08-07 14:10:00,42.72,42.76,42.4,42.45,61100.0,34.6276,34.66,34.3682,34.4087,61100.0
2007-08-07 14:20:00,42.46,42.71,42.43,42.5,67600.0,34.4168,34.6195,34.3925,34.4492,67600.0
2007-08-07 14:30:00,42.48,42.55,42.35,42.47,81800.0,34.433,34.4898,34.3277,34.4249,81800.0
2007-08-07 14:40:00,42.48,42.62,42.41,42.62,60100.0,34.433,34.5465,34.3763,34.5465,60100.0
2007-08-07 14:50:00,42.61,42.87,42.55,42.85,49000.0,34.5384,34.7492,34.4898,34.7329,49000.0
2007-08-07 15:00:00,42.84,43.0,42.82,42.83,62100.0,34.7248,34.8545,34.7086,34.7167,62100.0
2007-08-07 15:10:00,42.8,42.9,42.66,42.71,62600.0,34.6924,34.7735,34.5789,34.6195,62600.0
2007-08-07 15:20:00,42.72,42.79,42.62,42.77,80800.0,34.6276,34.6843,34.5465,34.6681,80800.0
2007-08-07 15:30:00,42.78,43.03,42.78,43.0,101700.0,34.6762,34.8788,34.6762,34.8545,101700.0
2007-08-07 15:40:00,43.01,43.02,42.63,42.64,78300.0,34.8626,34.8707,34.5546,34.5627,78300.0
2007-08-07 15:50:00,42.63,42.72,42.56,42.71,99600.0,34.5546,34.6276,34.4979,34.6195,99600.0
2007-08-08 09:30:00,43.51,43.51,42.63,42.79,21000.0,35.2679,35.2679,34.5546,34.6843,21000.0
2007-08-08 09:40:00,42.78,42.93,42.74,42.88,35100.0,34.6762,34.7978,34.6438,34.7573,35100.0
2007-08-08 09:50:00,42.88,42.96,42.84,42.96,29300.0,34.7573,34.8221,34.7248,34.8221,29300.0
2007-08-08 10:00:00,42.96,43.02,42.92,42.99,47400.0,34.8221,34.8707,34.7897,34.8464,47400.0
2007-08-08 10:10:00,43.0,43.28,42.99,43.25,46500.0,34.8545,35.0815,34.8464,35.0572,46500.0
2007-08-08 10:20:00,43.24,43.39,43.2,43.36,37200.0,35.0491,35.1707,35.0166,35.1463,37200.0
2007-08-08 10:30:00,43.34,43.47,43.26,43.45,44300.0,35.1301,35.2355,35.0653,35.2193,44300.0
2007-08-08 10:40:00,43.42,43.5,43.41,43.47,25300.0,35.195,35.2598,35.1869,35.2355,25300.0
2007-08-08 10:50:00,43.47,43.58,43.46,43.52,48200.0,35.2355,35.3247,35.2274,35.276,48200.0
2007-08-08 11:00:00,43.52,43.54,43.38,43.41,27200.0,35.276,35.2922,35.1625,35.1869,27200.0
2007-08-08 11:10:00,43.42,43.45,43.4,43.4,21400.0,35.195,35.2193,35.1788,35.1788,21400.0
2007-08-08 11:20:00,43.4,43.47,43.37,43.43,17700.0,35.1788,35.2355,35.1544,35.2031,17700.0
2007-08-08 11:30:00,43.42,43.45,43.35,43.42,21100.0,35.195,35.2193,35.1382,35.195,21100.0
2007-08-08 11:40:00,43.44,43.47,43.43,43.46,9400.0,35.2112,35.2355,35.2031,35.2274,9400.0
2007-08-08 11:50:00,43.45,43.49,43.4,43.42,19500.0,35.2193,35.2517,35.1788,35.195,19500.0
2007-08-08 12:00:00,43.41,43.42,43.31,43.32,22600.0,35.1869,35.195,35.1058,35.1139,22600.0
2007-08-08 12:10:00,43.33,43.4,43.3,43.32,40200.0,35.122,35.1788,35.0977,35.1139,40200.0
2007-08-08 12:20:00,43.32,43.34,43.23,43.26,27400.0,35.1139,35.1301,35.041,35.0653,27400.0
2007-08-08 12:30:00,43.26,43.33,43.16,43.16,43400.0,35.0653,35.122,34.9842,34.9842,43400.0
2007-08-08 12:40:00,43.16,43.17,43.06,43.07,56200.0,34.9842,34.9923,34.9032,34.9113,56200.0
2007-08-08 12:50:00,43.05,43.16,43.01,43.01,27800.0,34.8951,34.9842,34.8626,34.8626,27800.0
2007-08-08 13:00:00,43.0,43.04,42.98,43.0,29600.0,34.8545,34.887,34.8383,34.8545,29600.0
2007-08-08 13:10:00,43.0,43.05,42.93,43.0,18500.0,34.8545,34.8951,34.7978,34.8545,18500.0
2007-08-08 13:20:00,42.99,43.04,42.97,42.98,32900.0,34.8464,34.887,34.8302,34.8383,32900.0
2007-08-08 13:30:00,42.96,43.1,42.96,43.09,66200.0,34.8221,34.9356,34.8221,34.9275,66200.0
2007-08-08 13:40:00,43.09,43.23,43.09,43.2,29800.0,34.9275,35.041,34.9275,35.0166,29800.0
2007-08-08 13:50:00,43.2,43.23,43.12,43.18,48900.0,35.0166,35.041,34.9518,35.0004,48900.0
2007-08-08 14:00:00,43.18,43.18,43.08,43.12,34100.0,35.0004,35.0004,34.9194,34.9518,34100.0
2007-08-08 14:10:00,43.12,43.22,43.09,43.21,30300.0,34.9518,35.0329,34.9275,35.0247,30300.0
2007-08-08 14:20:00,43.21,43.24,43.14,43.2,29500.0,35.0247,35.0491,34.968,35.0166,29500.0
2007-08-08 14:30:00,43.21,43.26,43.17,43.19,38300.0,35.0247,35.0653,34.9923,35.0085,38300.0
2007-08-08 14:40:00,43.19,43.19,43.1,43.1,41300.0,35.0085,35.0085,34.9356,34.9356,41300.0
2007-08-08 14:50:00,43.1,43.13,42.97,43.02,34100.0,34.9356,34.9599,34.8302,34.8707,34100.0
2007-08-08 15:00:00,43.03,43.07,42.81,42.83,71300.0,34.8788,34.9113,34.7005,34.7167,71300.0
2007-08-08 15:10:00,42.83,42.99,42.81,42.99,67700.0,34.7167,34.8464,34.7005,34.8464,67700.0
2007-08-08 15:20:00,42.99,43.09,42.78,42.83,97000.0,34.8464,34.9275,34.6762,34.7167,97000.0
2007-08-08 15:30:00,42.81,42.88,42.75,42.83,84100.0,34.7005,34.7573,34.6519,34.7167,84100.0
2007-08-08 15:40:00,42.83,42.97,42.77,42.84,85500.0,34.7167,34.8302,34.6681,34.7248,85500.0
2007-08-08 15:50:00,42.84,43.22,42.8,43.21,108000.0,34.7248,35.0329,34.6924,35.0247,108000.0
2007-08-09 09:30:00,42.76,43.23,42.51,43.23,45300.0,34.66,35.041,34.4573,35.041,45300.0
2007-08-09 09:40:00,43.23,43.28,42.5,43.18,25800.0,35.041,35.0815,34.4492,35.0004,25800.0
2007-08-09 09:50:00,43.18,43.29,42.87,43.04,27200.0,35.0004,35.0896,34.7492,34.887,27200.0
2007-08-09 10:00:00,43.05,43.09,42.73,42.73,22900.0,34.8951,34.9275,34.6357,34.6357,22900.0
2007-08-09 10:10:00,42.74,42.84,42.72,42.81,17600.0,34.6438,34.7248,34.6276,34.7005,17600.0
2007-08-09 10:20:00,42.81,42.81,42.62,42.72,32700.0,34.7005,34.7005,34.5465,34.6276,32700.0
2007-08-09 10:30:00,42.74,42.91,42.62,42.67,33700.0,34.6438,34.7816,34.5465,34.587,33700.0
2007-08-09 10:40:00,42.63,42.73,42.58,42.66,32600.0,34.5546,34.6357,34.5141,34.5789,32600.0
2007-08-09 10:50:00,42.66,42.76,42.6,42.75,24400.0,34.5789,34.66,34.5303,34.6519,24400.0
2007-08-09 11:00:00,42.75,42.95,42.75,42.82,29800.0,34.6519,34.814,34.6519,34.7086,29800.0
2007-08-09 11:10:00,42.85,43.05,42.83,42.96,35400.0,34.7329,34.8951,34.7167,34.8221,35400.0
2007-08-09 11:20:00,42.95,42.96,42.75,42.78,28000.0,34.814,34.8221,34.6519,34.6762,28000.0
2007-08-09 11:30:00,42.77,42.81,42.61,42.61,31400.0,34.6681,34.7005,34.5384,34.5384,31400.0
2007-08-09 11:40:00,42.63,42.63,42.5,42.5,32400.0,34.5546,34.5546,34.4492,34.4492,32400.0
2007-08-09 11:50:00,42.5,42.52,42.37,42.43,46500.0,34.4492,34.4655,34.3439,34.3925,46500.0
2007-08-09 12:00:00,42.43,42.5,42.39,42.49,61300.0,34.3925,34.4492,34.3601,34.4411,61300.0
2007-08-09 12:10:00,42.49,42.59,42.46,42.57,53400.0,34.4411,34.5222,34.4168,34.506,53400.0
2007-08-09 12:20:00,42.56,42.67,42.56,42.67,53900.0,34.4979,34.587,34.4979,34.587,53900.0
2007-08-09 12:30:00,42.65,42.66,42.51,42.52,54100.0,34.5708,34.5789,34.4573,34.4655,54100.0
2007-08-09 12:40:00,42.5,42.53,42.45,42.45,19800.0,34.4492,34.4736,34.4087,34.4087,19800.0
2007-08-09 12:50:00,42.44,42.46,42.38,42.42,26200.0,34.4006,34.4168,34.352,34.3844,26200.0
2007-08-09 13:00:00,42.41,42.44,42.3,42.39,40100.0,34.3763,34.4006,34.2871,34.3601,40100.0
2007-08-09 13:10:00,42.38,42.4,42.25,42.25,51800.0,34.352,34.3682,34.2466,34.2466,51800.0
2007-08-09 13:20:00,42.27,42.44,42.27,42.39,50400.0,34.2628,34.4006,34.2628,34.3601,50400.0
2007-08-09 13:30:00,42.39,42.49,42.37,42.44,191900.0,34.3601,34.4411,34.3439,34.4006,191900.0
2007-08-09 13:40:00,42.45,42.56,42.38,42.52,34400.0,34.4087,34.4979,34.352,34.4655,34400.0
2007-08-09 13:50:00,42.53,42.64,42.52,42.58,25900.0,34.4736,34.5627,34.4655,34.5141,25900.0
2007-08-09 14:00:00,42.58,42.6,42.52,42.56,45500.0,34.5141,34.5303,34.4655,34.4979,45500.0
2007-08-09 14:10:00,42.55,42.67,42.53,42.66,58800.0,34.4898,34.587,34.4736,34.5789,58800.0
2007-08-09 14:20:00,42.66,42.73,42.52,42.58,46900.0,34.5789,34.6357,34.4655,34.5141,46900.0
2007-08-09 14:30:00,42.6,42.67,42.51,42.55,54900.0,34.5303,34.587,34.4573,34.4898,54900.0
2007-08-09 14:40:00,42.56,42.66,42.51,42.54,58000.0,34.4979,34.5789,34.4573,34.4817,58000.0
2007-08-09 14:50:00,42.53,42.6,42.44,42.44,69000.0,34.4736,34.5303,34.4006,34.4006,69000.0
2007-08-09 15:00:00,42.44,42.59,42.39,42.58,84400.0,34.4006,34.5222,34.3601,34.5141,84400.0
2007-08-09 15:10:00,42.58,42.72,42.47,42.62,47400.0,34.5141,34.6276,34.4249,34.5465,47400.0
2007-08-09 15:20:00,42.62,42.65,42.49,42.55,55000.0,34.5465,34.5708,34.4411,34.4898,55000.0
2007-08-09 15:30:00,42.59,42.78,42.51,42.57,65700.0,34.5222,34.6762,34.4573,34.506,65700.0
2007-08-09 15:40:00,42.56,42.79,42.5,42.72,67200.0,34.4979,34.6843,34.4492,34.6276,67200.0
2007-08-09 15:50:00,42.74,42.78,42.4,42.4,100800.0,34.6438,34.6762,34.3682,34.3682,100800.0
2007-08-10 09:30:00,42.06,42.43,41.95,41.95,46600.0,34.0926,34.3925,34.0034,34.0034,46600.0
2007-08-10 09:40:00,42.01,42.8,41.95,42.59,67200.0,34.0521,34.6924,34.0034,34.5222,67200.0
2007-08-10 09:50:00,42.56,42.57,42.19,42.24,35700.0,34.4979,34.506,34.198,34.2385,35700.0
2007-08-10 10:00:00,42.2,42.24,41.85,41.93,49300.0,34.2061,34.2385,33.9224,33.9872,49300.0
2007-08-10 10:10:00,41.92,41.92,41.73,41.79,37300.0,33.9791,33.9791,33.8251,33.8737,37300.0
2007-08-10 10:20:00,41.81,41.92,41.52,41.63,24600.0,33.8899,33.9791,33.6549,33.744,24600.0
2007-08-10 10:30:00,41.63,41.77,41.5,41.53,21600.0,33.744,33.8575,33.6387,33.663,21600.0
2007-08-10 10:40:00,41.53,41.71,41.5,41.5,36400.0,33.663,33.8089,33.6387,33.6387,36400.0
2007-08-10 10:50:00,41.48,41.53,41.28,41.4,37600.0,33.6225,33.663,33.4603,33.5576,37600.0
2007-08-10 11:00:00,41.39,41.64,41.39,41.53,42800.0,33.5495,33.7522,33.5495,33.663,42800.0
2007-08-10 11:10:00,41.54,41.76,41.52,41.63,38300.0,33.6711,33.8494,33.6549,33.744,38300.0
2007-08-10 11:20:00,41.65,41.72,41.42,41.5,35100.0,33.7603,33.817,33.5738,33.6387,35100.0
2007-08-10 11:30:00,41.47,41.47,41.25,41.26,22600.0,33.6144,33.6144,33.436,33.4441,22600.0
2007-08-10 11:40:00,41.27,41.3,41.14,41.14,25000.0,33.4522,33.4766,33.3469,33.3469,25000.0
2007-08-10 11:50:00,41.17,41.52,41.14,41.52,58600.0,33.3712,33.6549,33.3469,33.6549,58600.0
2007-08-10 12:00:00,41.53,41.66,41.52,41.58,26400.0,33.663,33.7684,33.6549,33.7035,26400.0
2007-08-10 12:10:00,41.58,42.01,41.57,42.01,59100.0,33.7035,34.0521,33.6954,34.0521,59100.0
2007-08-10 12:20:00,41.99,42.47,41.97,42.37,65600.0,34.0359,34.4249,34.0196,34.3439,65600.0
2007-08-10 12:30:00,42.38,42.41,42.09,42.24,48800.0,34.352,34.3763,34.1169,34.2385,48800.0
2007-08-10 12:40:00,42.24,42.24,42.1,42.13,25500.0,34.2385,34.2385,34.125,34.1493,25500.0
2007-08-10 12:50:00,42.14,42.34,42.09,42.09,62600.0,34.1574,34.3196,34.1169,34.1169,62600.0
2007-08-10 13:00:00,42.1,42.13,41.9,41.92,27100.0,34.125,34.1493,33.9629,33.9791,27100.0
2007-08-10 13:10:00,41.9,41.97,41.76,41.97,44700.0,33.9629,34.0196,33.8494,34.0196,44700.0
2007-08-10 13:20:00,41.97,42.09,41.91,41.95,24500.0,34.0196,34.1169,33.971,34.0034,24500.0
2007-08-10 13:30:00,41.94,41.94,41.82,41.88,31300.0,33.9953,33.9953,33.8981,33.9467,31300.0
2007-08-10 13:40:00,41.87,41.89,41.5,41.52,35900.0,33.9386,33.9548,33.6387,33.6549,35900.0
2007-08-10 13:50:00,41.52,41.63,41.46,41.52,53800.0,33.6549,33.744,33.6063,33.6549,53800.0
2007-08-10 14:00:00,41.51,41.65,41.5,41.61,44300.0,33.6468,33.7603,33.6387,33.7278,44300.0
2007-08-10 14:10:00,41.63,41.69,41.54,41.66,42300.0,33.744,33.7927,33.6711,33.7684,42300.0
2007-08-10 14:20:00,41.66,41.67,41.52,41.53,40600.0,33.7684,33.7765,33.6549,33.663,40600.0
2007-08-10 14:30:00,41.54,41.57,41.46,41.51,39300.0,33.6711,33.6954,33.6063,33.6468,39300.0
2007-08-10 14:40:00,41.51,41.65,41.46,41.61,21900.0,33.6468,33.7603,33.6063,33.7278,21900.0
2007-08-10 14:50:00,41.58,41.59,41.49,41.5,23200.0,33.7035,33.7116,33.6306,33.6387,23200.0
2007-08-10 15:00:00,41.5,41.62,41.47,41.58,27700.0,33.6387,33.7359,33.6144,33.7035,27700.0
2007-08-10 15:10:00,41.56,41.64,41.47,41.47,34800.0,33.6873,33.7522,33.6144,33.6144,34800.0
2007-08-10 15:20:00,41.47,41.89,41.46,41.78,42900.0,33.6144,33.9548,33.6063,33.8656,42900.0
2007-08-10 15:30:00,41.78,42.15,41.71,42.09,66600.0,33.8656,34.1655,33.8089,34.1169,66600.0
2007-08-10 15:40:00,42.09,42.11,41.74,41.86,77400.0,34.1169,34.1331,33.8332,33.9305,77400.0
2007-08-10 15:50:00,41.9,42.11,41.9,41.98,80500.0,33.9629,34.1331,33.9629,34.0277,80500.0
2007-08-13 09:30:00,42.1,42.3,41.99,42.03,32600.0,34.125,34.2871,34.0359,34.0683,32600.0
2007-08-13 09:40:00,42.02,42.06,41.88,41.89,25400.0,34.0602,34.0926,33.9467,33.9548,25400.0
2007-08-13 09:50:00,41.89,41.95,41.7,41.76,33600.0,33.9548,34.0034,33.8008,33.8494,33600.0
2007-08-13 10:00:00,41.77,41.78,41.63,41.64,41800.0,33.8575,33.8656,33.744,33.7522,41800.0
2007-08-13 10:10:00,41.64,41.66,41.55,41.65,47100.0,33.7522,33.7684,33.6792,33.7603,47100.0
2007-08-13 10:20:00,41.66,41.73,41.6,41.61,56600.0,33.7684,33.8251,33.7197,33.7278,56600.0
2007-08-13 10:30:00,41.63,41.63,41.49,41.53,58400.0,33.744,33.744,33.6306,33.663,58400.0
2007-08-13 10:40:00,41.5,41.51,41.33,41.39,35500.0,33.6387,33.6468,33.5009,33.5495,35500.0
2007-08-13 10:50:00,41.39,41.54,41.3,41.54,54600.0,33.5495,33.6711,33.4766,33.6711,54600.0
2007-08-13 11:00:00,41.52,41.54,41.45,41.51,30000.0,33.6549,33.6711,33.5981,33.6468,30000.0
2007-08-13 11:10:00,41.5,41.55,41.47,41.55,25400.0,33.6387,33.6792,33.6144,33.6792,25400.0
2007-08-13 11:20:00,41.54,41.66,41.53,41.62,16900.0,33.6711,33.7684,33.663,33.7359,16900.0
2007-08-13 11:30:00,41.63,41.78,41.61,41.72,22200.0,33.744,33.8656,33.7278,33.817,22200.0
2007-08-13 11:40:00,41.72,41.8,41.7,41.73,25100.0,33.817,33.8818,33.8008,33.8251,25100.0
2007-08-13 11:50:00,41.74,41.89,41.73,41.89,30300.0,33.8332,33.9548,33.8251,33.9548,30300.0
2007-08-13 12:00:00,41.89,41.92,41.83,41.91,16600.0,33.9548,33.9791,33.9062,33.971,16600.0
2007-08-13 12:10:00,41.9,41.92,41.85,41.88,9400.0,33.9629,33.9791,33.9224,33.9467,9400.0
2007-08-13 12:20:00,41.88,41.89,41.78,41.79,24600.0,33.9467,33.9548,33.8656,33.8737,24600.0
2007-08-13 12:30:00,41.77,41.86,41.75,41.76,49400.0,33.8575,33.9305,33.8413,33.8494,49400.0
2007-08-13 12:40:00,41.79,41.84,41.76,41.84,45700.0,33.8737,33.9143,33.8494,33.9143,45700.0
2007-08-13 12:50:00,41.83,41.85,41.8,41.85,18800.0,33.9062,33.9224,33.8818,33.9224,18800.0
2007-08-13 13:00:00,41.85,41.89,41.76,41.77,50400.0,33.9224,33.9548,33.8494,33.8575,50400.0
2007-08-13 13:10:00,41.76,41.8,41.71,41.75,58200.0,33.8494,33.8818,33.8089,33.8413,58200.0
2007-08-13 13:20:00,41.73,41.82,41.71,41.79,52200.0,33.8251,33.8981,33.8089,33.8737,52200.0
2007-08-13 13:30:00,41.8,41.88,41.77,41.87,20800.0,33.8818,33.9467,33.8575,33.9386,20800.0
2007-08-13 13:40:00,41.86,41.88,41.81,41.83,23900.0,33.9305,33.9467,33.8899,33.9062,23900.0
2007-08-13 13:50:00,41.82,41.98,41.81,41.96,28300.0,33.8981,34.0277,33.8899,34.0115,28300.0
2007-08-13 14:00:00,41.96,42.13,41.95,42.07,40700.0,34.0115,34.1493,34.0034,34.1007,40700.0
2007-08-13 14:10:00,42.08,42.17,42.06,42.17,31800.0,34.1088,34.1818,34.0926,34.1818,31800.0
2007-08-13 14:20:00,42.15,42.38,42.15,42.27,70400.0,34.1655,34.352,34.1655,34.2628,70400.0
2007-08-13 14:30:00,42.28,42.28,42.2,42.22,30400.0,34.2709,34.2709,34.2061,34.2223,30400.0
2007-08-13 14:40:00,42.22,42.25,42.11,42.12,31600.0,34.2223,34.2466,34.1331,34.1412,31600.0
2007-08-13 14:50:00,42.12,42.17,42.09,42.09,38300.0,34.1412,34.1818,34.1169,34.1169,38300.0
2007-08-13 15:00:00,42.11,42.13,42.03,42.09,54700.0,34.1331,34.1493,34.0683,34.1169,54700.0
2007-08-13 15:10:00,42.1,42.13,42.05,42.06,52700.0,34.125,34.1493,34.0845,34.0926,52700.0
2007-08-13 15:20:00,42.07,42.1,41.96,42.1,43900.0,34.1007,34.125,34.0115,34.125,43900.0
2007-08-13 15:30:00,42.11,42.25,41.97,42.09,76900.0,34.1331,34.2466,34.0196,34.1169,76900.0
2007-08-13 15:40:00,42.1,42.12,42.03,42.06,57700.0,34.125,34.1412,34.0683,34.0926,57700.0
2007-08-13 15:50:00,42.07,42.08,41.95,42.03,67000.0,34.1007,34.1088,34.0034,34.0683,67000.0
2007-08-14 09:30:00,42.17,42.34,42.0,42.22,21300.0,34.1818,34.3196,34.044,34.2223,21300.0
2007-08-14 09:40:00,42.23,42.4,42.16,42.28,23300.0,34.2304,34.3682,34.1736,34.2709,23300.0
2007-08-14 09:50:00,42.27,42.44,42.22,42.34,52300.0,34.2628,34.4006,34.2223,34.3196,52300.0
2007-08-14 10:00:00,42.35,42.37,42.15,42.17,21600.0,34.3277,34.3439,34.1655,34.1818,21600.0
2007-08-14 10:10:00,42.1,42.14,41.91,41.98,33100.0,34.125,34.1574,33.971,34.0277,33100.0
2007-08-14 10:20:00,41.95,42.02,41.85,41.88,20100.0,34.0034,34.0602,33.9224,33.9467,20100.0
2007-08-14 10:30:00,41.83,41.96,41.82,41.84,21100.0,33.9062,34.0115,33.8981,33.9143,21100.0
2007-08-14 10:40:00,41.86,41.93,41.78,41.93,19800.0,33.9305,33.9872,33.8656,33.9872,19800.0
2007-08-14 10:50:00,41.94,41.94,41.75,41.75,29200.0,33.9953,33.9953,33.8413,33.8413,29200.0
2007-08-14 11:00:00,41.73,41.78,41.58,41.58,31300.0,33.8251,33.8656,33.7035,33.7035,31300.0
2007-08-14 11:10:00,41.61,41.63,41.55,41.6,20800.0,33.7278,33.744,33.6792,33.7197,20800.0
2007-08-14 11:20:00,41.6,41.69,41.6,41.67,21400.0,33.7197,33.7927,33.7197,33.7765,21400.0
2007-08-14 11:30:00,41.67,41.75,41.67,41.71,21400.0,33.7765,33.8413,33.7765,33.8089,21400.0
2007-08-14 11:40:00,41.69,41.75,41.69,41.73,16400.0,33.7927,33.8413,33.7927,33.8251,16400.0
2007-08-14 11:50:00,41.74,41.94,41.71,41.88,41800.0,33.8332,33.9953,33.8089,33.9467,41800.0
2007-08-14 12:00:00,41.85,41.97,41.85,41.89,24000.0,33.9224,34.0196,33.9224,33.9548,24000.0
2007-08-14 12:10:00,41.88,41.94,41.86,41.91,16000.0,33.9467,33.9953,33.9305,33.971,16000.0
2007-08-14 12:20:00,41.9,41.97,41.84,41.85,23200.0,33.9629,34.0196,33.9143,33.9224,23200.0
2007-08-14 12:30:00,41.88,41.93,41.86,41.93,11200.0,33.9467,33.9872,33.9305,33.9872,11200.0
2007-08-14 12:40:00,41.93,41.97,41.84,41.93,17300.0,33.9872,34.0196,33.9143,33.9872,17300.0
2007-08-14 12:50:00,41.93,41.99,41.87,41.95,12800.0,33.9872,34.0359,33.9386,34.0034,12800.0
2007-08-14 13:00:00,41.96,41.99,41.9,41.94,13300.0,34.0115,34.0359,33.9629,33.9953,13300.0
2007-08-14 13:10:00,41.93,41.95,41.86,41.93,12800.0,33.9872,34.0034,33.9305,33.9872,12800.0
2007-08-14 13:20:00,41.9,41.93,41.86,41.88,16400.0,33.9629,33.9872,33.9305,33.9467,16400.0
2007-08-14 13:30:00,41.88,41.98,41.88,41.92,31100.0,33.9467,34.0277,33.9467,33.9791,31100.0
2007-08-14 13:40:00,41.92,41.92,41.77,41.82,31500.0,33.9791,33.9791,33.8575,33.8981,31500.0
2007-08-14 13:50:00,41.81,41.82,41.66,41.67,29700.0,33.8899,33.8981,33.7684,33.7765,29700.0
2007-08-14 14:00:00,41.65,41.78,41.6,41.65,54100.0,33.7603,33.8656,33.7197,33.7603,54100.0
2007-08-14 14:10:00,41.63,41.68,41.57,41.64,36000.0,33.744,33.7846,33.6954,33.7522,36000.0
2007-08-14 14:20:00,41.66,41.73,41.58,41.58,27600.0,33.7684,33.8251,33.7035,33.7035,27600.0
2007-08-14 14:30:00,41.56,41.58,41.5,41.54,41600.0,33.6873,33.7035,33.6387,33.6711,41600.0
2007-08-14 14:40:00,41.53,41.57,41.48,41.55,45800.0,33.663,33.6954,33.6225,33.6792,45800.0
2007-08-14 14:50:00,41.56,41.62,41.5,41.61,26300.0,33.6873,33.7359,33.6387,33.7278,26300.0
2007-08-14 15:00:00,41.61,41.71,41.5,41.5,41600.0,33.7278,33.8089,33.6387,33.6387,41600.0
2007-08-14 15:10:00,41.5,41.64,41.47,41.6,29800.0,33.6387,33.7522,33.6144,33.7197,29800.0
2007-08-14 15:20:00,41.61,41.76,41.57,41.59,29700.0,33.7278,33.8494,33.6954,33.7116,29700.0
2007-08-14 15:30:00,41.6,41.65,41.37,41.39,48300.0,33.7197,33.7603,33.5333,33.5495,48300.0
2007-08-14 15:40:00,41.4,41.44,41.31,41.32,41000.0,33.5576,33.59,33.4847,33.4928,41000.0
2007-08-14 15:50:00,41.32,41.36,41.19,41.19,64600.0,33.4928,33.5252,33.3874,33.3874,64600.0
2007-08-15 09:30:00,40.96,41.17,40.82,40.85,48100.0,33.201,33.3712,33.0875,33.1118,48100.0
2007-08-15 09:40:00,40.83,40.98,40.65,40.9,33300.0,33.0956,33.2172,32.9497,33.1523,33300.0
2007-08-15 09:50:00,40.9,41.17,40.82,40.92,52500.0,33.1523,33.3712,33.0875,33.1685,52500.0
2007-08-15 10:00:00,40.93,41.0,40.73,40.89,48100.0,33.1766,33.2334,33.0145,33.1442,48100.0
2007-08-15 10:10:00,40.84,40.95,40.81,40.88,28100.0,33.1037,33.1929,33.0794,33.1361,28100.0
2007-08-15 10:20:00,40.87,41.14,40.86,41.14,28600.0,33.128,33.3469,33.1199,33.3469,28600.0
2007-08-15 10:30:00,41.08,41.12,40.89,40.89,16100.0,33.2982,33.3307,33.1442,33.1442,16100.0
2007-08-15 10:40:00,40.92,40.99,40.87,40.96,13000.0,33.1685,33.2253,33.128,33.201,13000.0
2007-08-15 10:50:00,40.94,40.98,40.85,40.89,13100.0,33.1848,33.2172,33.1118,33.1442,13100.0
2007-08-15 11:00:00,40.92,40.97,40.88,40.9,12800.0,33.1685,33.2091,33.1361,33.1523,12800.0
2007-08-15 11:10:00,40.92,40.97,40.9,40.93,13100.0,33.1685,33.2091,33.1523,33.1766,13100.0
2007-08-15 11:20:00,40.94,41.05,40.9,41.04,10900.0,33.1848,33.2739,33.1523,33.2658,10900.0
2007-08-15 11:30:00,41.02,41.04,40.85,40.86,15200.0,33.2496,33.2658,33.1118,33.1199,15200.0
2007-08-15 11:40:00,40.89,40.93,40.79,40.79,7900.0,33.1442,33.1766,33.0632,33.0632,7900.0
2007-08-15 11:50:00,40.8,40.81,40.59,40.65,31300.0,33.0713,33.0794,32.9011,32.9497,31300.0
2007-08-15 12:00:00,40.66,40.85,40.64,40.85,14600.0,32.9578,33.1118,32.9416,33.1118,14600.0
2007-08-15 12:10:00,40.83,40.84,40.76,40.8,14300.0,33.0956,33.1037,33.0389,33.0713,14300.0
2007-08-15 12:20:00,40.8,40.81,40.74,40.77,9900.0,33.0713,33.0794,33.0226,33.047,9900.0
2007-08-15 12:30:00,40.74,40.79,40.71,40.79,11900.0,33.0226,33.0632,32.9983,33.0632,11900.0
2007-08-15 12:40:00,40.78,40.87,40.77,40.83,11100.0,33.0551,33.128,33.047,33.0956,11100.0
2007-08-15 12:50:00,40.86,40.87,40.77,40.84,18000.0,33.1199,33.128,33.047,33.1037,18000.0
2007-08-15 13:00:00,40.83,40.86,40.81,40.81,10500.0,33.0956,33.1199,33.0794,33.0794,10500.0
2007-08-15 13:10:00,40.82,40.88,40.79,40.88,7500.0,33.0875,33.1361,33.0632,33.1361,7500.0
2007-08-15 13:20:00,40.87,40.91,40.84,40.84,5700.0,33.128,33.1604,33.1037,33.1037,5700.0
2007-08-15 13:30:00,40.87,41.09,40.87,41.06,25000.0,33.128,33.3063,33.128,33.282,25000.0
2007-08-15 13:40:00,41.04,41.17,41.01,41.01,15100.0,33.2658,33.3712,33.2415,33.2415,15100.0
2007-08-15 13:50:00,40.99,41.03,40.91,40.91,11600.0,33.2253,33.2577,33.1604,33.1604,11600.0
2007-08-15 14:00:00,40.95,40.97,40.79,40.82,23200.0,33.1929,33.2091,33.0632,33.0875,23200.0
2007-08-15 14:10:00,40.79,40.8,40.62,40.72,19000.0,33.0632,33.0713,32.9254,33.0064,19000.0
2007-08-15 14:20:00,40.72,40.75,40.59,40.6,13700.0,33.0064,33.0307,32.9011,32.9092,13700.0
2007-08-15 14:30:00,40.61,40.63,40.42,40.45,33400.0,32.9173,32.9335,32.7633,32.7876,33400.0
2007-08-15 14:40:00,40.48,40.5,40.25,40.25,35800.0,32.8119,32.8281,32.6255,32.6255,35800.0
2007-08-15 14:50:00,40.25,40.33,40.21,40.21,50800.0,32.6255,32.6903,32.593,32.593,50800.0
2007-08-15 15:00:00,40.24,40.33,40.21,40.24,51100.0,32.6174,32.6903,32.593,32.6174,51100.0
2007-08-15 15:10:00,40.25,40.3,40.17,40.29,51700.0,32.6255,32.666,32.5606,32.6579,51700.0
2007-08-15 15:20:00,40.3,40.36,40.23,40.26,39700.0,32.666,32.7146,32.6092,32.6336,39700.0
2007-08-15 15:30:00,40.27,40.35,40.21,40.28,43600.0,32.6417,32.7065,32.593,32.6498,43600.0
2007-08-15 15:40:00,40.28,40.36,40.27,40.3,51600.0,32.6498,32.7146,32.6417,32.666,51600.0
2007-08-15 15:50:00,40.31,40.32,40.13,40.21,121600.0,32.6741,32.6822,32.5282,32.593,121600.0
2007-08-16 09:40:00,40.01,40.02,39.39,39.86,82100.0,32.4309,32.439,31.9284,32.3093,82100.0
2007-08-16 09:50:00,39.77,39.84,39.6,39.61,20000.0,32.2364,32.2931,32.0986,32.1067,20000.0
2007-08-16 10:00:00,39.62,39.63,39.39,39.57,38800.0,32.1148,32.1229,31.9284,32.0743,38800.0
2007-08-16 10:10:00,39.6,39.66,39.57,39.62,17200.0,32.0986,32.1472,32.0743,32.1148,17200.0
2007-08-16 10:20:00,39.64,39.64,39.45,39.46,59900.0,32.131,32.131,31.977,31.9851,59900.0
2007-08-16 10:30:00,39.45,39.58,39.34,39.58,45400.0,31.977,32.0824,31.8878,32.0824,45400.0
2007-08-16 10:40:00,39.58,39.63,39.48,39.49,43000.0,32.0824,32.1229,32.0013,32.0094,43000.0
2007-08-16 10:50:00,39.48,39.64,39.47,39.6,44900.0,32.0013,32.131,31.9932,32.0986,44900.0
2007-08-16 11:00:00,39.59,39.81,39.58,39.8,71600.0,32.0905,32.2688,32.0824,32.2607,71600.0
2007-08-16 11:10:00,39.79,39.95,39.69,39.75,38600.0,32.2526,32.3823,32.1715,32.2202,38600.0
2007-08-16 11:20:00,39.73,39.87,39.68,39.81,52500.0,32.204,32.3174,32.1634,32.2688,52500.0
2007-08-16 11:30:00,39.83,39.83,39.64,39.73,29500.0,32.285,32.285,32.131,32.204,29500.0
2007-08-16 11:40:00,39.71,39.78,39.64,39.68,20800.0,32.1878,32.2445,32.131,32.1634,20800.0
2007-08-16 11:50:00,39.67,39.77,39.61,39.73,25700.0,32.1553,32.2364,32.1067,32.204,25700.0
2007-08-16 12:00:00,39.73,39.74,39.31,39.31,30700.0,32.204,32.2121,31.8635,31.8635,30700.0
2007-08-16 12:10:00,39.28,39.34,39.1,39.21,57400.0,31.8392,31.8878,31.6933,31.7825,57400.0
2007-08-16 12:20:00,39.21,39.33,39.2,39.28,49600.0,31.7825,31.8797,31.7744,31.8392,49600.0
2007-08-16 12:30:00,39.28,39.32,39.2,39.23,143800.0,31.8392,31.8716,31.7744,31.7987,143800.0
2007-08-16 12:40:00,39.23,39.24,39.02,39.11,48000.0,31.7987,31.8068,31.6285,31.7014,48000.0
2007-08-16 12:50:00,39.07,39.15,39.03,39.05,41900.0,31.669,31.7338,31.6366,31.6528,41900.0
2007-08-16 13:00:00,39.05,39.2,39.01,39.1,75500.0,31.6528,31.7744,31.6204,31.6933,75500.0
2007-08-16 13:10:00,39.12,39.39,39.09,39.36,47700.0,31.7095,31.9284,31.6852,31.9041,47700.0
2007-08-16 13:20:00,39.37,39.39,39.04,39.21,92900.0,31.9122,31.9284,31.6447,31.7825,92900.0
2007-08-16 13:30:00,39.19,39.34,39.18,39.34,73600.0,31.7663,31.8878,31.7581,31.8878,73600.0
2007-08-16 13:40:00,39.3,39.33,39.03,39.1,74500.0,31.8554,31.8797,31.6366,31.6933,74500.0
2007-08-16 13:50:00,39.1,39.32,39.06,39.27,43900.0,31.6933,31.8716,31.6609,31.8311,43900.0
2007-08-16 14:00:00,39.26,39.56,39.17,39.39,48200.0,31.823,32.0662,31.75,31.9284,48200.0
2007-08-16 14:10:00,39.37,39.66,39.26,39.54,49000.0,31.9122,32.1472,31.823,32.05,49000.0
2007-08-16 14:20:00,39.57,39.69,39.47,39.6,74700.0,32.0743,32.1715,31.9932,32.0986,74700.0
2007-08-16 14:30:00,39.6,39.73,39.41,39.69,109700.0,32.0986,32.204,31.9446,32.1715,109700.0
2007-08-16 14:40:00,39.7,39.98,39.7,39.79,70000.0,32.1796,32.4066,32.1796,32.2526,70000.0
2007-08-16 14:50:00,39.77,39.94,39.68,39.77,90000.0,32.2364,32.3742,32.1634,32.2364,90000.0
2007-08-16 15:00:00,39.74,39.78,39.5,39.5,45500.0,32.2121,32.2445,32.0175,32.0175,45500.0
2007-08-16 15:10:00,39.49,39.7,39.37,39.63,54400.0,32.0094,32.1796,31.9122,32.1229,54400.0
2007-08-16 15:20:00,39.63,39.92,39.61,39.91,63900.0,32.1229,32.358,32.1067,32.3499,63900.0
2007-08-16 15:30:00,39.91,40.05,39.85,39.96,99000.0,32.3499,32.4633,32.3012,32.3904,99000.0
2007-08-16 15:40:00,39.97,40.6,39.94,40.4,155600.0,32.3985,32.9092,32.3742,32.747,155600.0
2007-08-16 15:50:00,40.4,40.59,40.29,40.48,130000.0,32.747,32.9011,32.6579,32.8119,130000.0
2007-08-17 09:30:00,42.85,42.85,41.78,42.85,2000.0,34.7329,34.7329,33.8656,34.7329,2000.0
2007-08-17 09:40:00,42.74,42.74,41.46,41.74,130600.0,34.6438,34.6438,33.6063,33.8332,130600.0
2007-08-17 09:50:00,41.7,41.85,41.46,41.47,34200.0,33.8008,33.9224,33.6063,33.6144,34200.0
2007-08-17 10:00:00,41.47,41.75,41.4,41.53,48400.0,33.6144,33.8413,33.5576,33.663,48400.0
2007-08-17 10:10:00,41.54,41.54,41.11,41.2,68000.0,33.6711,33.6711,33.3226,33.3955,68000.0
2007-08-17 10:20:00,41.17,41.2,40.94,40.96,49800.0,33.3712,33.3955,33.1848,33.201,49800.0
2007-08-17 10:30:00,40.95,41.18,40.9,40.99,32100.0,33.1929,33.3793,33.1523,33.2253,32100.0
2007-08-17 10:40:00,41.01,41.02,40.48,40.49,38300.0,33.2415,33.2496,32.8119,32.82,38300.0
2007-08-17 10:50:00,40.49,40.76,40.48,40.61,22200.0,32.82,33.0389,32.8119,32.9173,22200.0
2007-08-17 11:00:00,40.65,40.82,40.49,40.53,34400.0,32.9497,33.0875,32.82,32.8524,34400.0
2007-08-17 11:10:00,40.54,40.73,40.39,40.72,33100.0,32.8605,33.0145,32.7389,33.0064,33100.0
2007-08-17 11:20:00,40.75,40.94,40.7,40.84,17300.0,33.0307,33.1848,32.9902,33.1037,17300.0
2007-08-17 11:30:00,40.87,41.06,40.83,41.04,13100.0,33.128,33.282,33.0956,33.2658,13100.0
2007-08-17 11:40:00,41.07,41.11,40.98,41.01,15700.0,33.2901,33.3226,33.2172,33.2415,15700.0
2007-08-17 11:50:00,41.03,41.17,41.0,41.0,13900.0,33.2577,33.3712,33.2334,33.2334,13900.0
2007-08-17 12:00:00,41.03,41.03,40.84,40.88,13200.0,33.2577,33.2577,33.1037,33.1361,13200.0
2007-08-17 12:10:00,40.86,40.99,40.85,40.91,15600.0,33.1199,33.2253,33.1118,33.1604,15600.0
2007-08-17 12:20:00,40.92,40.94,40.81,40.89,25300.0,33.1685,33.1848,33.0794,33.1442,25300.0
2007-08-17 12:30:00,40.9,40.95,40.75,40.76,17500.0,33.1523,33.1929,33.0307,33.0389,17500.0
2007-08-17 12:40:00,40.76,40.84,40.71,40.76,27900.0,33.0389,33.1037,32.9983,33.0389,27900.0
2007-08-17 12:50:00,40.77,40.79,40.58,40.65,28800.0,33.047,33.0632,32.8929,32.9497,28800.0
2007-08-17 13:00:00,40.66,40.93,40.66,40.8,19300.0,32.9578,33.1766,32.9578,33.0713,19300.0
2007-08-17 13:10:00,40.82,41.02,40.78,41.0,17800.0,33.0875,33.2496,33.0551,33.2334,17800.0
2007-08-17 13:20:00,40.97,41.03,40.88,40.88,12800.0,33.2091,33.2577,33.1361,33.1361,12800.0
2007-08-17 13:30:00,40.89,40.89,40.81,40.85,12000.0,33.1442,33.1442,33.0794,33.1118,12000.0
2007-08-17 13:40:00,40.84,40.84,40.7,40.76,22200.0,33.1037,33.1037,32.9902,33.0389,22200.0
2007-08-17 13:50:00,40.76,40.78,40.62,40.67,23400.0,33.0389,33.0551,32.9254,32.9659,23400.0
2007-08-17 14:00:00,40.65,40.69,40.56,40.6,22600.0,32.9497,32.9821,32.8767,32.9092,22600.0
2007-08-17 14:10:00,40.6,40.69,40.56,40.67,13600.0,32.9092,32.9821,32.8767,32.9659,13600.0
2007-08-17 14:20:00,40.66,40.68,40.56,40.58,17200.0,32.9578,32.974,32.8767,32.8929,17200.0
2007-08-17 14:30:00,40.59,40.63,40.5,40.52,37000.0,32.9011,32.9335,32.8281,32.8443,37000.0
2007-08-17 14:40:00,40.53,40.71,40.53,40.63,19800.0,32.8524,32.9983,32.8524,32.9335,19800.0
2007-08-17 14:50:00,40.63,40.68,40.62,40.64,11200.0,32.9335,32.974,32.9254,32.9416,11200.0
2007-08-17 15:00:00,40.65,40.88,40.61,40.86,20900.0,32.9497,33.1361,32.9173,33.1199,20900.0
2007-08-17 15:10:00,40.85,41.02,40.8,40.96,32400.0,33.1118,33.2496,33.0713,33.201,32400.0
2007-08-17 15:20:00,40.97,40.97,40.59,40.68,28000.0,33.2091,33.2091,32.9011,32.974,28000.0
2007-08-17 15:30:00,40.68,40.84,40.68,40.76,30800.0,32.974,33.1037,32.974,33.0389,30800.0
2007-08-17 15:40:00,40.75,40.83,40.48,40.77,66200.0,33.0307,33.0956,32.8119,33.047,66200.0
2007-08-17 15:50:00,40.77,40.82,40.59,40.61,105500.0,33.047,33.0875,32.9011,32.9173,105500.0
2007-08-20 09:30:00,40.75,41.12,40.73,41.02,55400.0,33.0307,33.3307,33.0145,33.2496,55400.0
2007-08-20 09:40:00,41.03,41.09,40.75,40.91,81600.0,33.2577,33.3063,33.0307,33.1604,81600.0
2007-08-20 09:50:00,40.91,41.13,40.89,41.09,37800.0,33.1604,33.3388,33.1442,33.3063,37800.0
2007-08-20 10:00:00,41.08,41.28,40.94,41.27,39500.0,33.2982,33.4603,33.1848,33.4522,39500.0
2007-08-20 10:10:00,41.26,41.28,41.09,41.26,18600.0,33.4441,33.4603,33.3063,33.4441,18600.0
2007-08-20 10:20:00,41.28,41.39,41.26,41.33,23600.0,33.4603,33.5495,33.4441,33.5009,23600.0
2007-08-20 10:30:00,41.3,41.3,41.02,41.14,25800.0,33.4766,33.4766,33.2496,33.3469,25800.0
2007-08-20 10:40:00,41.14,41.19,41.0,41.01,16100.0,33.3469,33.3874,33.2334,33.2415,16100.0
2007-08-20 10:50:00,41.01,41.05,41.0,41.04,18600.0,33.2415,33.2739,33.2334,33.2658,18600.0
2007-08-20 11:00:00,41.06,41.06,40.92,41.01,51200.0,33.282,33.282,33.1685,33.2415,51200.0
2007-08-20 11:10:00,41.04,41.09,40.95,41.0,17900.0,33.2658,33.3063,33.1929,33.2334,17900.0
2007-08-20 11:20:00,40.98,41.03,40.9,40.97,22200.0,33.2172,33.2577,33.1523,33.2091,22200.0
2007-08-20 11:30:00,40.96,41.16,40.93,41.1,29500.0,33.201,33.3631,33.1766,33.3144,29500.0
2007-08-20 11:40:00,41.1,41.12,41.04,41.05,18000.0,33.3144,33.3307,33.2658,33.2739,18000.0
2007-08-20 11:50:00,41.02,41.04,40.91,40.93,25400.0,33.2496,33.2658,33.1604,33.1766,25400.0
2007-08-20 12:00:00,40.94,41.06,40.92,41.0,19700.0,33.1848,33.282,33.1685,33.2334,19700.0
2007-08-20 12:10:00,40.99,40.99,40.78,40.85,31400.0,33.2253,33.2253,33.0551,33.1118,31400.0
2007-08-20 12:20:00,40.86,40.86,40.67,40.8,29400.0,33.1199,33.1199,32.9659,33.0713,29400.0
2007-08-20 12:30:00,40.82,40.89,40.8,40.86,15900.0,33.0875,33.1442,33.0713,33.1199,15900.0
2007-08-20 12:40:00,40.81,40.9,40.77,40.87,21300.0,33.0794,33.1523,33.047,33.128,21300.0
2007-08-20 12:50:00,40.84,40.91,40.7,40.74,16600.0,33.1037,33.1604,32.9902,33.0226,16600.0
2007-08-20 13:00:00,40.75,40.8,40.71,40.8,14800.0,33.0307,33.0713,32.9983,33.0713,14800.0
2007-08-20 13:10:00,40.8,40.82,40.72,40.73,18900.0,33.0713,33.0875,33.0064,33.0145,18900.0
2007-08-20 13:20:00,40.72,40.76,40.61,40.66,22000.0,33.0064,33.0389,32.9173,32.9578,22000.0
2007-08-20 13:30:00,40.63,40.66,40.51,40.64,32500.0,32.9335,32.9578,32.8362,32.9416,32500.0
2007-08-20 13:40:00,40.65,40.76,40.64,40.76,22000.0,32.9497,33.0389,32.9416,33.0389,22000.0
2007-08-20 13:50:00,40.75,40.76,40.58,40.58,19800.0,33.0307,33.0389,32.8929,32.8929,19800.0
2007-08-20 14:00:00,40.57,40.61,40.48,40.53,26700.0,32.8848,32.9173,32.8119,32.8524,26700.0
2007-08-20 14:10:00,40.54,40.63,40.48,40.54,24700.0,32.8605,32.9335,32.8119,32.8605,24700.0
2007-08-20 14:20:00,40.54,40.65,40.51,40.64,31000.0,32.8605,32.9497,32.8362,32.9416,31000.0
2007-08-20 14:30:00,40.64,40.76,40.63,40.71,33300.0,32.9416,33.0389,32.9335,32.9983,33300.0
2007-08-20 14:40:00,40.72,40.74,40.65,40.7,56100.0,33.0064,33.0226,32.9497,32.9902,56100.0
2007-08-20 14:50:00,40.68,40.87,40.67,40.84,49700.0,32.974,33.128,32.9659,33.1037,49700.0
2007-08-20 15:00:00,40.84,40.93,40.77,40.9,27600.0,33.1037,33.1766,33.047,33.1523,27600.0
2007-08-20 15:10:00,40.9,41.05,40.84,41.0,23800.0,33.1523,33.2739,33.1037,33.2334,23800.0
2007-08-20 15:20:00,41.02,41.17,40.94,41.05,50200.0,33.2496,33.3712,33.1848,33.2739,50200.0
2007-08-20 15:30:00,41.04,41.04,40.87,40.92,40500.0,33.2658,33.2658,33.128,33.1685,40500.0
2007-08-20 15:40:00,40.93,41.07,40.91,41.05,30400.0,33.1766,33.2901,33.1604,33.2739,30400.0
2007-08-20 15:50:00,41.05,41.14,40.97,40.98,43600.0,33.2739,33.3469,33.2091,33.2172,43600.0
2007-08-21 09:30:00,40.68,40.95,40.68,40.88,28500.0,32.974,33.1929,32.974,33.1361,28500.0
2007-08-21 09:40:00,40.86,41.12,40.86,41.03,25400.0,33.1199,33.3307,33.1199,33.2577,25400.0
2007-08-21 09:50:00,41.06,41.28,41.05,41.14,25700.0,33.282,33.4603,33.2739,33.3469,25700.0
2007-08-21 10:00:00,41.14,41.18,40.94,40.94,17300.0,33.3469,33.3793,33.1848,33.1848,17300.0
2007-08-21 10:10:00,40.92,40.95,40.79,40.89,25700.0,33.1685,33.1929,33.0632,33.1442,25700.0
2007-08-21 10:20:00,40.89,41.0,40.82,40.95,23500.0,33.1442,33.2334,33.0875,33.1929,23500.0
2007-08-21 10:30:00,40.95,41.03,40.93,40.95,14200.0,33.1929,33.2577,33.1766,33.1929,14200.0
2007-08-21 10:40:00,40.95,40.97,40.85,40.91,39000.0,33.1929,33.2091,33.1118,33.1604,39000.0
2007-08-21 10:50:00,40.91,40.93,40.85,40.85,18100.0,33.1604,33.1766,33.1118,33.1118,18100.0
2007-08-21 11:00:00,40.86,40.95,40.75,40.75,15800.0,33.1199,33.1929,33.0307,33.0307,15800.0
2007-08-21 11:10:00,40.75,40.77,40.58,40.67,21900.0,33.0307,33.047,32.8929,32.9659,21900.0
2007-08-21 11:20:00,40.68,40.78,40.57,40.78,25100.0,32.974,33.0551,32.8848,33.0551,25100.0
2007-08-21 11:30:00,40.79,40.88,40.76,40.8,19300.0,33.0632,33.1361,33.0389,33.0713,19300.0
2007-08-21 11:40:00,40.81,40.9,40.78,40.9,10000.0,33.0794,33.1523,33.0551,33.1523,10000.0
2007-08-21 11:50:00,40.9,40.9,40.84,40.9,11500.0,33.1523,33.1523,33.1037,33.1523,11500.0
2007-08-21 12:00:00,40.9,40.91,40.8,40.83,12500.0,33.1523,33.1604,33.0713,33.0956,12500.0
2007-08-21 12:10:00,40.83,40.95,40.82,40.94,13400.0,33.0956,33.1929,33.0875,33.1848,13400.0
2007-08-21 12:20:00,40.94,40.97,40.91,40.91,14200.0,33.1848,33.2091,33.1604,33.1604,14200.0
2007-08-21 12:30:00,40.91,40.91,40.69,40.71,35200.0,33.1604,33.1604,32.9821,32.9983,35200.0
2007-08-21 12:40:00,40.73,40.77,40.51,40.53,46700.0,33.0145,33.047,32.8362,32.8524,46700.0
2007-08-21 12:50:00,40.56,40.59,40.43,40.55,36600.0,32.8767,32.9011,32.7714,32.8686,36600.0
2007-08-21 13:00:00,40.54,40.55,40.42,40.42,19800.0,32.8605,32.8686,32.7633,32.7633,19800.0
2007-08-21 13:10:00,40.45,40.49,40.41,40.45,11500.0,32.7876,32.82,32.7552,32.7876,11500.0
2007-08-21 13:20:00,40.47,40.53,40.42,40.47,21200.0,32.8038,32.8524,32.7633,32.8038,21200.0
2007-08-21 13:30:00,40.5,40.55,40.41,40.42,33600.0,32.8281,32.8686,32.7552,32.7633,33600.0
2007-08-21 13:40:00,40.42,40.46,40.39,40.45,24300.0,32.7633,32.7957,32.7389,32.7876,24300.0
2007-08-21 13:50:00,40.45,40.45,40.33,40.36,19500.0,32.7876,32.7876,32.6903,32.7146,19500.0
2007-08-21 14:00:00,40.36,40.45,40.28,40.29,45100.0,32.7146,32.7876,32.6498,32.6579,45100.0
2007-08-21 14:10:00,40.31,40.34,40.24,40.24,21300.0,32.6741,32.6984,32.6174,32.6174,21300.0
2007-08-21 14:20:00,40.24,40.32,40.23,40.28,22000.0,32.6174,32.6822,32.6092,32.6498,22000.0
2007-08-21 14:30:00,40.28,40.36,40.2,40.33,60900.0,32.6498,32.7146,32.5849,32.6903,60900.0
2007-08-21 14:40:00,40.32,40.35,40.25,40.35,27500.0,32.6822,32.7065,32.6255,32.7065,27500.0
2007-08-21 14:50:00,40.35,40.42,40.27,40.42,64100.0,32.7065,32.7633,32.6417,32.7633,64100.0
2007-08-21 15:00:00,40.44,40.58,40.44,40.53,28500.0,32.7795,32.8929,32.7795,32.8524,28500.0
2007-08-21 15:10:00,40.53,40.56,40.42,40.46,28100.0,32.8524,32.8767,32.7633,32.7957,28100.0
2007-08-21 15:20:00,40.46,40.58,40.46,40.54,24000.0,32.7957,32.8929,32.7957,32.8605,24000.0
2007-08-21 15:30:00,40.55,40.68,40.53,40.6,42500.0,32.8686,32.974,32.8524,32.9092,42500.0
2007-08-21 15:40:00,40.58,40.71,40.51,40.65,63000.0,32.8929,32.9983,32.8362,32.9497,63000.0
2007-08-21 15:50:00,40.66,40.68,40.54,40.64,123900.0,32.9578,32.974,32.8605,32.9416,123900.0
2007-08-22 09:30:00,40.7,41.23,40.67,41.19,52100.0,32.9902,33.4198,32.9659,33.3874,52100.0
2007-08-22 09:40:00,41.17,41.56,41.07,41.51,82000.0,33.3712,33.6873,33.2901,33.6468,82000.0
2007-08-22 09:50:00,41.5,41.5,41.34,41.37,49400.0,33.6387,33.6387,33.509,33.5333,49400.0
2007-08-22 10:00:00,41.37,41.64,41.29,41.64,54000.0,33.5333,33.7522,33.4685,33.7522,54000.0
2007-08-22 10:10:00,41.61,41.64,41.42,41.48,97500.0,33.7278,33.7522,33.5738,33.6225,97500.0
2007-08-22 10:20:00,41.47,41.47,41.34,41.38,37200.0,33.6144,33.6144,33.509,33.5414,37200.0
2007-08-22 10:30:00,41.36,41.42,41.34,41.41,41900.0,33.5252,33.5738,33.509,33.5657,41900.0
2007-08-22 10:40:00,41.4,41.48,41.34,41.44,34000.0,33.5576,33.6225,33.509,33.59,34000.0
2007-08-22 10:50:00,41.44,41.55,41.39,41.53,82500.0,33.59,33.6792,33.5495,33.663,82500.0
2007-08-22 11:00:00,41.53,41.53,41.25,41.35,38600.0,33.663,33.663,33.436,33.5171,38600.0
2007-08-22 11:10:00,41.35,41.45,41.34,41.45,11700.0,33.5171,33.5981,33.509,33.5981,11700.0
2007-08-22 11:20:00,41.44,41.45,41.4,41.42,16400.0,33.59,33.5981,33.5576,33.5738,16400.0
2007-08-22 11:30:00,41.42,41.47,41.36,41.45,38000.0,33.5738,33.6144,33.5252,33.5981,38000.0
2007-08-22 11:40:00,41.45,41.47,41.29,41.31,96600.0,33.5981,33.6144,33.4685,33.4847,96600.0
2007-08-22 11:50:00,41.3,41.39,41.3,41.36,19700.0,33.4766,33.5495,33.4766,33.5252,19700.0
2007-08-22 12:00:00,41.35,41.39,41.27,41.3,33900.0,33.5171,33.5495,33.4522,33.4766,33900.0
2007-08-22 12:10:00,41.31,41.32,41.27,41.28,27600.0,33.4847,33.4928,33.4522,33.4603,27600.0
2007-08-22 12:20:00,41.29,41.34,41.26,41.28,37000.0,33.4685,33.509,33.4441,33.4603,37000.0
2007-08-22 12:30:00,41.28,41.43,41.2,41.34,45900.0,33.4603,33.5819,33.3955,33.509,45900.0
2007-08-22 12:40:00,41.3,41.35,41.21,41.26,41900.0,33.4766,33.5171,33.4036,33.4441,41900.0
2007-08-22 12:50:00,41.26,41.28,41.19,41.19,27700.0,33.4441,33.4603,33.3874,33.3874,27700.0
2007-08-22 13:00:00,41.2,41.27,41.19,41.25,38300.0,33.3955,33.4522,33.3874,33.436,38300.0
2007-08-22 13:10:00,41.25,41.25,41.21,41.23,29500.0,33.436,33.436,33.4036,33.4198,29500.0
2007-08-22 13:20:00,41.23,41.32,41.13,41.14,20400.0,33.4198,33.4928,33.3388,33.3469,20400.0
2007-08-22 13:30:00,41.15,41.16,41.04,41.05,35200.0,33.355,33.3631,33.2658,33.2739,35200.0
2007-08-22 13:40:00,41.05,41.11,41.04,41.08,27100.0,33.2739,33.3226,33.2658,33.2982,27100.0
2007-08-22 13:50:00,41.07,41.31,41.07,41.31,13000.0,33.2901,33.4847,33.2901,33.4847,13000.0
2007-08-22 14:00:00,41.3,41.31,41.24,41.3,17000.0,33.4766,33.4847,33.4279,33.4766,17000.0
2007-08-22 14:10:00,41.29,41.33,41.19,41.27,18100.0,33.4685,33.5009,33.3874,33.4522,18100.0
2007-08-22 14:20:00,41.28,41.3,41.2,41.21,23900.0,33.4603,33.4766,33.3955,33.4036,23900.0
2007-08-22 14:30:00,41.22,41.31,41.21,41.31,27900.0,33.4117,33.4847,33.4036,33.4847,27900.0
2007-08-22 14:40:00,41.29,41.37,41.23,41.23,30600.0,33.4685,33.5333,33.4198,33.4198,30600.0
2007-08-22 14:50:00,41.25,41.26,41.19,41.2,54100.0,33.436,33.4441,33.3874,33.3955,54100.0
2007-08-22 15:00:00,41.2,41.21,41.09,41.15,49800.0,33.3955,33.4036,33.3063,33.355,49800.0
2007-08-22 15:10:00,41.15,41.2,41.04,41.14,138800.0,33.355,33.3955,33.2658,33.3469,138800.0
2007-08-22 15:20:00,41.14,41.24,41.11,41.14,84900.0,33.3469,33.4279,33.3226,33.3469,84900.0
2007-08-22 15:30:00,41.15,41.16,41.04,41.05,156800.0,33.355,33.3631,33.2658,33.2739,156800.0
2007-08-22 15:40:00,41.05,41.17,40.98,41.0,148100.0,33.2739,33.3712,33.2172,33.2334,148100.0
2007-08-22 15:50:00,41.0,41.16,41.0,41.03,161400.0,33.2334,33.3631,33.2334,33.2577,161400.0
2007-08-23 09:30:00,41.07,41.27,40.92,41.12,53400.0,33.2901,33.4522,33.1685,33.3307,53400.0
2007-08-23 09:40:00,41.12,41.13,40.85,40.96,37200.0,33.3307,33.3388,33.1118,33.201,37200.0
2007-08-23 09:50:00,40.96,41.02,40.9,40.97,42100.0,33.201,33.2496,33.1523,33.2091,42100.0
2007-08-23 10:00:00,40.96,41.0,40.89,40.96,39200.0,33.201,33.2334,33.1442,33.201,39200.0
2007-08-23 10:10:00,40.97,41.05,40.93,40.93,33300.0,33.2091,33.2739,33.1766,33.1766,33300.0
2007-08-23 10:20:00,40.95,40.97,40.9,40.91,29300.0,33.1929,33.2091,33.1523,33.1604,29300.0
2007-08-23 10:30:00,40.92,41.0,40.9,40.98,40700.0,33.1685,33.2334,33.1523,33.2172,40700.0
2007-08-23 10:40:00,40.99,41.05,40.95,40.98,12800.0,33.2253,33.2739,33.1929,33.2172,12800.0
2007-08-23 10:50:00,40.99,41.01,40.95,40.96,12100.0,33.2253,33.2415,33.1929,33.201,12100.0
2007-08-23 11:00:00,40.96,40.96,40.78,40.79,57400.0,33.201,33.201,33.0551,33.0632,57400.0
2007-08-23 11:10:00,40.8,40.8,40.69,40.76,35800.0,33.0713,33.0713,32.9821,33.0389,35800.0
2007-08-23 11:20:00,40.76,40.79,40.68,40.68,26200.0,33.0389,33.0632,32.974,32.974,26200.0
2007-08-23 11:30:00,40.7,40.7,40.62,40.7,29700.0,32.9902,32.9902,32.9254,32.9902,29700.0
2007-08-23 11:40:00,40.7,40.72,40.64,40.65,9600.0,32.9902,33.0064,32.9416,32.9497,9600.0
2007-08-23 11:50:00,40.65,40.65,40.56,40.57,39600.0,32.9497,32.9497,32.8767,32.8848,39600.0
2007-08-23 12:00:00,40.56,40.64,40.55,40.6,24400.0,32.8767,32.9416,32.8686,32.9092,24400.0
2007-08-23 12:10:00,40.6,40.71,40.59,40.69,14600.0,32.9092,32.9983,32.9011,32.9821,14600.0
2007-08-23 12:20:00,40.7,40.74,40.64,40.68,17300.0,32.9902,33.0226,32.9416,32.974,17300.0
2007-08-23 12:30:00,40.67,40.7,40.65,40.7,14100.0,32.9659,32.9902,32.9497,32.9902,14100.0
2007-08-23 12:40:00,40.7,40.73,40.65,40.7,24300.0,32.9902,33.0145,32.9497,32.9902,24300.0
2007-08-23 12:50:00,40.69,40.69,40.64,40.68,28700.0,32.9821,32.9821,32.9416,32.974,28700.0
2007-08-23 13:00:00,40.69,40.71,40.62,40.68,19500.0,32.9821,32.9983,32.9254,32.974,19500.0
2007-08-23 13:10:00,40.68,40.71,40.62,40.62,20100.0,32.974,32.9983,32.9254,32.9254,20100.0
2007-08-23 13:20:00,40.62,40.64,40.6,40.61,20700.0,32.9254,32.9416,32.9092,32.9173,20700.0
2007-08-23 13:30:00,40.61,40.66,40.58,40.62,50700.0,32.9173,32.9578,32.8929,32.9254,50700.0
2007-08-23 13:40:00,40.62,40.66,40.6,40.65,33300.0,32.9254,32.9578,32.9092,32.9497,33300.0
2007-08-23 13:50:00,40.64,40.72,40.64,40.72,22900.0,32.9416,33.0064,32.9416,33.0064,22900.0
2007-08-23 14:00:00,40.75,40.85,40.74,40.84,20400.0,33.0307,33.1118,33.0226,33.1037,20400.0
2007-08-23 14:10:00,40.86,40.87,40.77,40.84,20800.0,33.1199,33.128,33.047,33.1037,20800.0
2007-08-23 14:20:00,40.83,40.85,40.71,40.74,19800.0,33.0956,33.1118,32.9983,33.0226,19800.0
2007-08-23 14:30:00,40.74,40.8,40.71,40.76,20800.0,33.0226,33.0713,32.9983,33.0389,20800.0
2007-08-23 14:40:00,40.74,40.74,40.64,40.68,25500.0,33.0226,33.0226,32.9416,32.974,25500.0
2007-08-23 14:50:00,40.67,40.76,40.67,40.74,33400.0,32.9659,33.0389,32.9659,33.0226,33400.0
2007-08-23 15:00:00,40.72,40.79,40.68,40.69,37700.0,33.0064,33.0632,32.974,32.9821,37700.0
2007-08-23 15:10:00,40.67,40.89,40.66,40.88,41300.0,32.9659,33.1442,32.9578,33.1361,41300.0
2007-08-23 15:20:00,40.88,41.03,40.88,40.95,41800.0,33.1361,33.2577,33.1361,33.1929,41800.0
2007-08-23 15:30:00,40.93,41.02,40.86,40.88,36500.0,33.1766,33.2496,33.1199,33.1361,36500.0
2007-08-23 15:40:00,40.86,41.03,40.84,40.97,32700.0,33.1199,33.2577,33.1037,33.2091,32700.0
2007-08-23 15:50:00,40.98,41.02,40.89,41.0,58200.0,33.2172,33.2496,33.1442,33.2334,58200.0
2007-08-24 09:30:00,41.08,41.09,40.86,40.98,19300.0,33.2982,33.3063,33.1199,33.2172,19300.0
2007-08-24 09:40:00,40.97,41.21,40.97,41.19,29700.0,33.2091,33.4036,33.2091,33.3874,29700.0
2007-08-24 09:50:00,41.22,41.23,41.08,41.11,13200.0,33.4117,33.4198,33.2982,33.3226,13200.0
2007-08-24 10:00:00,41.1,41.39,41.07,41.1,24400.0,33.3144,33.5495,33.2901,33.3144,24400.0
2007-08-24 10:10:00,41.14,41.15,41.0,41.03,27100.0,33.3469,33.355,33.2334,33.2577,27100.0
2007-08-24 10:20:00,41.03,41.09,41.0,41.02,17500.0,33.2577,33.3063,33.2334,33.2496,17500.0
2007-08-24 10:30:00,41.01,41.05,41.0,41.05,16500.0,33.2415,33.2739,33.2334,33.2739,16500.0
2007-08-24 10:40:00,41.04,41.07,41.0,41.03,11600.0,33.2658,33.2901,33.2334,33.2577,11600.0
2007-08-24 10:50:00,41.04,41.12,41.0,41.02,23700.0,33.2658,33.3307,33.2334,33.2496,23700.0
2007-08-24 11:00:00,41.02,41.03,40.97,40.97,39900.0,33.2496,33.2577,33.2091,33.2091,39900.0
2007-08-24 11:10:00,40.97,40.98,40.89,40.9,18500.0,33.2091,33.2172,33.1442,33.1523,18500.0
2007-08-24 11:20:00,40.9,41.08,40.89,41.04,40100.0,33.1523,33.2982,33.1442,33.2658,40100.0
2007-08-24 11:30:00,41.03,41.06,41.02,41.02,4800.0,33.2577,33.282,33.2496,33.2496,4800.0
2007-08-24 11:40:00,41.01,41.08,41.0,41.05,7000.0,33.2415,33.2982,33.2334,33.2739,7000.0
2007-08-24 11:50:00,41.04,41.07,41.02,41.05,13900.0,33.2658,33.2901,33.2496,33.2739,13900.0
2007-08-24 12:00:00,41.03,41.05,40.98,41.01,41000.0,33.2577,33.2739,33.2172,33.2415,41000.0
2007-08-24 12:10:00,41.0,41.06,41.0,41.06,14500.0,33.2334,33.282,33.2334,33.282,14500.0
2007-08-24 12:20:00,41.06,41.16,41.0,41.04,13100.0,33.282,33.3631,33.2334,33.2658,13100.0
2007-08-24 12:30:00,41.05,41.06,41.01,41.03,8900.0,33.2739,33.282,33.2415,33.2577,8900.0
2007-08-24 12:40:00,41.02,41.05,40.98,41.04,17200.0,33.2496,33.2739,33.2172,33.2658,17200.0
2007-08-24 12:50:00,41.01,41.05,40.99,41.01,3200.0,33.2415,33.2739,33.2253,33.2415,3200.0
2007-08-24 13:00:00,41.01,41.04,40.99,41.02,10700.0,33.2415,33.2658,33.2253,33.2496,10700.0
2007-08-24 13:10:00,41.01,41.05,41.01,41.02,17800.0,33.2415,33.2739,33.2415,33.2496,17800.0
2007-08-24 13:20:00,41.04,41.06,40.99,41.02,16600.0,33.2658,33.282,33.2253,33.2496,16600.0
2007-08-24 13:30:00,41.03,41.03,41.0,41.03,46600.0,33.2577,33.2577,33.2334,33.2577,46600.0
2007-08-24 13:40:00,41.04,41.05,41.02,41.04,4800.0,33.2658,33.2739,33.2496,33.2658,4800.0
2007-08-24 13:50:00,41.04,41.1,41.04,41.07,3800.0,33.2658,33.3144,33.2658,33.2901,3800.0
2007-08-24 14:00:00,41.08,41.18,41.07,41.13,11100.0,33.2982,33.3793,33.2901,33.3388,11100.0
2007-08-24 14:10:00,41.15,41.15,41.07,41.07,13600.0,33.355,33.355,33.2901,33.2901,13600.0
2007-08-24 14:20:00,41.07,41.07,40.99,41.0,37200.0,33.2901,33.2901,33.2253,33.2334,37200.0
2007-08-24 14:30:00,41.02,41.14,41.02,41.14,28000.0,33.2496,33.3469,33.2496,33.3469,28000.0
2007-08-24 14:40:00,41.14,41.21,41.14,41.19,14400.0,33.3469,33.4036,33.3469,33.3874,14400.0
2007-08-24 14:50:00,41.21,41.27,41.21,41.27,13400.0,33.4036,33.4522,33.4036,33.4522,13400.0
2007-08-24 15:00:00,41.26,41.26,41.18,41.18,10900.0,33.4441,33.4441,33.3793,33.3793,10900.0
2007-08-24 15:10:00,41.19,41.22,41.16,41.22,13600.0,33.3874,33.4117,33.3631,33.4117,13600.0
2007-08-24 15:20:00,41.2,41.22,41.16,41.2,17200.0,33.3955,33.4117,33.3631,33.3955,17200.0
2007-08-24 15:30:00,41.21,41.32,41.19,41.2,29500.0,33.4036,33.4928,33.3874,33.3955,29500.0
2007-08-24 15:40:00,41.19,41.29,41.18,41.26,23800.0,33.3874,33.4685,33.3793,33.4441,23800.0
2007-08-24 15:50:00,41.29,41.39,41.26,41.31,47400.0,33.4685,33.5495,33.4441,33.4847,47400.0
2007-08-27 09:30:00,41.24,41.48,41.18,41.46,8800.0,33.4279,33.6225,33.3793,33.6063,8800.0
2007-08-27 09:40:00,41.46,41.48,41.33,41.36,14600.0,33.6063,33.6225,33.5009,33.5252,14600.0
2007-08-27 09:50:00,41.33,41.56,41.3,41.46,78900.0,33.5009,33.6873,33.4766,33.6063,78900.0
2007-08-27 10:00:00,41.51,41.55,41.29,41.31,15900.0,33.6468,33.6792,33.4685,33.4847,15900.0
2007-08-27 10:10:00,41.29,41.36,41.28,41.28,13300.0,33.4685,33.5252,33.4603,33.4603,13300.0
2007-08-27 10:20:00,41.29,41.29,41.19,41.25,10100.0,33.4685,33.4685,33.3874,33.436,10100.0
2007-08-27 10:30:00,41.23,41.28,41.18,41.2,18500.0,33.4198,33.4603,33.3793,33.3955,18500.0
2007-08-27 10:40:00,41.19,41.22,41.16,41.22,23400.0,33.3874,33.4117,33.3631,33.4117,23400.0
2007-08-27 10:50:00,41.22,41.25,41.18,41.24,11400.0,33.4117,33.436,33.3793,33.4279,11400.0
2007-08-27 11:00:00,41.24,41.26,41.19,41.2,7000.0,33.4279,33.4441,33.3874,33.3955,7000.0
2007-08-27 11:10:00,41.2,41.22,41.19,41.2,7900.0,33.3955,33.4117,33.3874,33.3955,7900.0
2007-08-27 11:20:00,41.21,41.23,41.14,41.22,14800.0,33.4036,33.4198,33.3469,33.4117,14800.0
2007-08-27 11:30:00,41.22,41.23,41.17,41.2,12500.0,33.4117,33.4198,33.3712,33.3955,12500.0
2007-08-27 11:40:00,41.2,41.21,41.18,41.18,34200.0,33.3955,33.4036,33.3793,33.3793,34200.0
2007-08-27 11:50:00,41.18,41.2,41.18,41.19,4100.0,33.3793,33.3955,33.3793,33.3874,4100.0
2007-08-27 12:00:00,41.2,41.2,41.15,41.17,23000.0,33.3955,33.3955,33.355,33.3712,23000.0
2007-08-27 12:10:00,41.18,41.21,41.18,41.2,16900.0,33.3793,33.4036,33.3793,33.3955,16900.0
2007-08-27 12:20:00,41.21,41.21,41.14,41.18,10300.0,33.4036,33.4036,33.3469,33.3793,10300.0
2007-08-27 12:30:00,41.18,41.23,41.16,41.19,9700.0,33.3793,33.4198,33.3631,33.3874,9700.0
2007-08-27 12:40:00,41.2,41.25,41.18,41.25,5700.0,33.3955,33.436,33.3793,33.436,5700.0
2007-08-27 12:50:00,41.24,41.24,41.18,41.18,12700.0,33.4279,33.4279,33.3793,33.3793,12700.0
2007-08-27 13:00:00,41.19,41.26,41.19,41.25,27000.0,33.3874,33.4441,33.3874,33.436,27000.0
2007-08-27 13:10:00,41.26,41.26,41.2,41.23,24800.0,33.4441,33.4441,33.3955,33.4198,24800.0
2007-08-27 13:20:00,41.24,41.29,41.2,41.28,19100.0,33.4279,33.4685,33.3955,33.4603,19100.0
2007-08-27 13:30:00,41.29,41.3,41.18,41.18,26600.0,33.4685,33.4766,33.3793,33.3793,26600.0
2007-08-27 13:40:00,41.18,41.22,41.15,41.21,24800.0,33.3793,33.4117,33.355,33.4036,24800.0
2007-08-27 13:50:00,41.21,41.26,41.13,41.23,29300.0,33.4036,33.4441,33.3388,33.4198,29300.0
2007-08-27 14:00:00,41.23,41.29,41.23,41.27,25000.0,33.4198,33.4685,33.4198,33.4522,25000.0
2007-08-27 14:10:00,41.27,41.36,41.26,41.36,20300.0,33.4522,33.5252,33.4441,33.5252,20300.0
2007-08-27 14:20:00,41.37,41.38,41.33,41.35,9900.0,33.5333,33.5414,33.5009,33.5171,9900.0
2007-08-27 14:30:00,41.36,41.46,41.36,41.41,19400.0,33.5252,33.6063,33.5252,33.5657,19400.0
2007-08-27 14:40:00,41.41,41.43,41.4,41.4,8600.0,33.5657,33.5819,33.5576,33.5576,8600.0
2007-08-27 14:50:00,41.4,41.4,41.3,41.31,19300.0,33.5576,33.5576,33.4766,33.4847,19300.0
2007-08-27 15:00:00,41.32,41.33,41.28,41.29,16400.0,33.4928,33.5009,33.4603,33.4685,16400.0
2007-08-27 15:10:00,41.29,41.33,41.27,41.27,30600.0,33.4685,33.5009,33.4522,33.4522,30600.0
2007-08-27 15:20:00,41.27,41.33,41.24,41.31,15600.0,33.4522,33.5009,33.4279,33.4847,15600.0
2007-08-27 15:30:00,41.31,41.36,41.3,41.3,22900.0,33.4847,33.5252,33.4766,33.4766,22900.0
2007-08-27 15:40:00,41.31,41.31,41.29,41.31,23600.0,33.4847,33.4847,33.4685,33.4847,23600.0
2007-08-27 15:50:00,41.29,41.31,41.08,41.17,47000.0,33.4685,33.4847,33.2982,33.3712,47000.0
2007-08-28 09:30:00,40.85,41.17,40.81,41.17,11000.0,33.1118,33.3712,33.0794,33.3712,11000.0
2007-08-28 09:40:00,41.17,41.17,40.94,41.02,20800.0,33.3712,33.3712,33.1848,33.2496,20800.0
2007-08-28 09:50:00,41.01,41.02,40.92,41.01,16000.0,33.2415,33.2496,33.1685,33.2415,16000.0
2007-08-28 10:00:00,41.04,41.09,40.89,40.92,17800.0,33.2658,33.3063,33.1442,33.1685,17800.0
2007-08-28 10:10:00,40.93,41.0,40.93,40.98,13600.0,33.1766,33.2334,33.1766,33.2172,13600.0
2007-08-28 10:20:00,40.98,41.01,40.87,40.91,17800.0,33.2172,33.2415,33.128,33.1604,17800.0
2007-08-28 10:30:00,40.91,40.95,40.85,40.89,19600.0,33.1604,33.1929,33.1118,33.1442,19600.0
2007-08-28 10:40:00,40.89,40.9,40.77,40.79,15300.0,33.1442,33.1523,33.047,33.0632,15300.0
2007-08-28 10:50:00,40.78,40.81,40.73,40.79,22500.0,33.0551,33.0794,33.0145,33.0632,22500.0
2007-08-28 11:00:00,40.76,40.86,40.76,40.83,8000.0,33.0389,33.1199,33.0389,33.0956,8000.0
2007-08-28 11:10:00,40.83,40.83,40.74,40.78,13800.0,33.0956,33.0956,33.0226,33.0551,13800.0
2007-08-28 11:20:00,40.79,40.8,40.71,40.77,22600.0,33.0632,33.0713,32.9983,33.047,22600.0
2007-08-28 11:30:00,40.78,40.78,40.7,40.73,16900.0,33.0551,33.0551,32.9902,33.0145,16900.0
2007-08-28 11:40:00,40.72,40.74,40.68,40.73,18300.0,33.0064,33.0226,32.974,33.0145,18300.0
2007-08-28 11:50:00,40.73,40.8,40.71,40.8,19000.0,33.0145,33.0713,32.9983,33.0713,19000.0
2007-08-28 12:00:00,40.78,40.8,40.75,40.78,13400.0,33.0551,33.0713,33.0307,33.0551,13400.0
2007-08-28 12:10:00,40.76,40.81,40.76,40.8,15200.0,33.0389,33.0794,33.0389,33.0713,15200.0
2007-08-28 12:20:00,40.81,40.81,40.75,40.81,16100.0,33.0794,33.0794,33.0307,33.0794,16100.0
2007-08-28 12:30:00,40.81,40.88,40.79,40.85,23500.0,33.0794,33.1361,33.0632,33.1118,23500.0
2007-08-28 12:40:00,40.85,40.88,40.84,40.85,9500.0,33.1118,33.1361,33.1037,33.1118,9500.0
2007-08-28 12:50:00,40.86,40.93,40.85,40.93,18400.0,33.1199,33.1766,33.1118,33.1766,18400.0
2007-08-28 13:00:00,40.91,40.92,40.85,40.85,13600.0,33.1604,33.1685,33.1118,33.1118,13600.0
2007-08-28 13:10:00,40.85,40.89,40.85,40.86,18500.0,33.1118,33.1442,33.1118,33.1199,18500.0
2007-08-28 13:20:00,40.85,40.85,40.82,40.82,14500.0,33.1118,33.1118,33.0875,33.0875,14500.0
2007-08-28 13:30:00,40.82,40.86,40.79,40.86,15200.0,33.0875,33.1199,33.0632,33.1199,15200.0
2007-08-28 13:40:00,40.85,40.87,40.82,40.86,12400.0,33.1118,33.128,33.0875,33.1199,12400.0
2007-08-28 13:50:00,40.86,40.86,40.83,40.83,15700.0,33.1199,33.1199,33.0956,33.0956,15700.0
2007-08-28 14:00:00,40.85,40.88,40.77,40.85,54700.0,33.1118,33.1361,33.047,33.1118,54700.0
2007-08-28 14:10:00,40.85,40.89,40.79,40.79,35800.0,33.1118,33.1442,33.0632,33.0632,35800.0
2007-08-28 14:20:00,40.79,40.83,40.78,40.83,22100.0,33.0632,33.0956,33.0551,33.0956,22100.0
2007-08-28 14:30:00,40.81,40.81,40.75,40.75,41400.0,33.0794,33.0794,33.0307,33.0307,41400.0
2007-08-28 14:40:00,40.75,40.78,40.71,40.73,40200.0,33.0307,33.0551,32.9983,33.0145,40200.0
2007-08-28 14:50:00,40.74,40.74,40.67,40.69,50000.0,33.0226,33.0226,32.9659,32.9821,50000.0
2007-08-28 15:00:00,40.71,40.75,40.7,40.71,28000.0,32.9983,33.0307,32.9902,32.9983,28000.0
2007-08-28 15:10:00,40.71,40.78,40.71,40.76,47200.0,32.9983,33.0551,32.9983,33.0389,47200.0
2007-08-28 15:20:00,40.76,40.76,40.68,40.7,55500.0,33.0389,33.0389,32.974,32.9902,55500.0
2007-08-28 15:30:00,40.7,40.71,40.62,40.63,68300.0,32.9902,32.9983,32.9254,32.9335,68300.0
2007-08-28 15:40:00,40.63,40.63,40.51,40.59,67100.0,32.9335,32.9335,32.8362,32.9011,67100.0
2007-08-28 15:50:00,40.58,40.59,40.4,40.45,79300.0,32.8929,32.9011,32.747,32.7876,79300.0
2007-08-29 09:30:00,40.6,40.99,40.5,40.87,29400.0,32.9092,33.2253,32.8281,33.128,29400.0
2007-08-29 09:40:00,40.83,40.86,40.68,40.77,9800.0,33.0956,33.1199,32.974,33.047,9800.0
2007-08-29 09:50:00,40.82,40.88,40.75,40.83,13900.0,33.0875,33.1361,33.0307,33.0956,13900.0
2007-08-29 10:00:00,40.83,40.87,40.78,40.81,22200.0,33.0956,33.128,33.0551,33.0794,22200.0
2007-08-29 10:10:00,40.8,40.85,40.78,40.79,29900.0,33.0713,33.1118,33.0551,33.0632,29900.0
2007-08-29 10:20:00,40.79,40.83,40.7,40.7,22800.0,33.0632,33.0956,32.9902,32.9902,22800.0
2007-08-29 10:30:00,40.71,40.77,40.69,40.69,23600.0,32.9983,33.047,32.9821,32.9821,23600.0
2007-08-29 10:40:00,40.69,40.81,40.69,40.8,130700.0,32.9821,33.0794,32.9821,33.0713,130700.0
2007-08-29 10:50:00,40.81,40.95,40.8,40.95,20000.0,33.0794,33.1929,33.0713,33.1929,20000.0
2007-08-29 11:00:00,40.95,41.05,40.94,41.03,20800.0,33.1929,33.2739,33.1848,33.2577,20800.0
2007-08-29 11:10:00,41.03,41.05,40.98,40.99,25100.0,33.2577,33.2739,33.2172,33.2253,25100.0
2007-08-29 11:20:00,40.98,40.98,40.91,40.94,24500.0,33.2172,33.2172,33.1604,33.1848,24500.0
2007-08-29 11:30:00,40.95,40.97,40.9,40.96,22000.0,33.1929,33.2091,33.1523,33.201,22000.0
2007-08-29 11:40:00,40.96,41.0,40.95,40.99,17900.0,33.201,33.2334,33.1929,33.2253,17900.0
2007-08-29 11:50:00,40.98,41.0,40.96,40.99,36300.0,33.2172,33.2334,33.201,33.2253,36300.0
2007-08-29 12:00:00,40.98,41.0,40.91,40.91,8300.0,33.2172,33.2334,33.1604,33.1604,8300.0
2007-08-29 12:10:00,40.92,40.93,40.88,40.9,17300.0,33.1685,33.1766,33.1361,33.1523,17300.0
2007-08-29 12:20:00,40.91,40.94,40.82,40.82,24600.0,33.1604,33.1848,33.0875,33.0875,24600.0
2007-08-29 12:30:00,40.84,40.88,40.8,40.81,21100.0,33.1037,33.1361,33.0713,33.0794,21100.0
2007-08-29 12:40:00,40.81,40.84,40.8,40.84,12100.0,33.0794,33.1037,33.0713,33.1037,12100.0
2007-08-29 12:50:00,40.84,40.85,40.8,40.83,37800.0,33.1037,33.1118,33.0713,33.0956,37800.0
2007-08-29 13:00:00,40.82,40.88,40.82,40.84,16000.0,33.0875,33.1361,33.0875,33.1037,16000.0
2007-08-29 13:10:00,40.83,40.86,40.8,40.83,42500.0,33.0956,33.1199,33.0713,33.0956,42500.0
2007-08-29 13:20:00,40.83,40.84,40.8,40.8,16500.0,33.0956,33.1037,33.0713,33.0713,16500.0
2007-08-29 13:30:00,40.81,40.87,40.8,40.84,30500.0,33.0794,33.128,33.0713,33.1037,30500.0
2007-08-29 13:40:00,40.83,40.88,40.81,40.84,19600.0,33.0956,33.1361,33.0794,33.1037,19600.0
2007-08-29 13:50:00,40.85,40.88,40.82,40.85,20000.0,33.1118,33.1361,33.0875,33.1118,20000.0
2007-08-29 14:00:00,40.86,41.0,40.85,40.92,18800.0,33.1199,33.2334,33.1118,33.1685,18800.0
2007-08-29 14:10:00,40.92,40.98,40.88,40.9,25000.0,33.1685,33.2172,33.1361,33.1523,25000.0
2007-08-29 14:20:00,40.9,40.97,40.9,40.96,6500.0,33.1523,33.2091,33.1523,33.201,6500.0
2007-08-29 14:30:00,40.95,41.09,40.94,41.08,17800.0,33.1929,33.3063,33.1848,33.2982,17800.0
2007-08-29 14:40:00,41.07,41.09,41.05,41.07,9700.0,33.2901,33.3063,33.2739,33.2901,9700.0
2007-08-29 14:50:00,41.08,41.08,41.01,41.03,8800.0,33.2982,33.2982,33.2415,33.2577,8800.0
2007-08-29 15:00:00,41.02,41.17,41.0,41.15,17400.0,33.2496,33.3712,33.2334,33.355,17400.0
2007-08-29 15:10:00,41.15,41.2,41.1,41.18,25300.0,33.355,33.3955,33.3144,33.3793,25300.0
2007-08-29 15:20:00,41.16,41.2,41.09,41.18,16900.0,33.3631,33.3955,33.3063,33.3793,16900.0
2007-08-29 15:30:00,41.2,41.3,41.2,41.29,20100.0,33.3955,33.4766,33.3955,33.4685,20100.0
2007-08-29 15:40:00,41.3,41.35,41.25,41.32,34600.0,33.4766,33.5171,33.436,33.4928,34600.0
2007-08-29 15:50:00,41.33,41.47,41.29,41.37,52600.0,33.5009,33.6144,33.4685,33.5333,52600.0
2007-08-30 09:30:00,41.2,41.55,41.11,41.49,21100.0,33.3955,33.6792,33.3226,33.6306,21100.0
2007-08-30 09:40:00,41.52,41.52,41.34,41.42,19900.0,33.6549,33.6549,33.509,33.5738,19900.0
2007-08-30 09:50:00,41.43,41.69,41.38,41.61,44500.0,33.5819,33.7927,33.5414,33.7278,44500.0
2007-08-30 10:00:00,41.6,41.75,41.6,41.72,36900.0,33.7197,33.8413,33.7197,33.817,36900.0
2007-08-30 10:10:00,41.72,41.74,41.46,41.46,17600.0,33.817,33.8332,33.6063,33.6063,17600.0
2007-08-30 10:20:00,41.47,41.58,41.46,41.55,22600.0,33.6144,33.7035,33.6063,33.6792,22600.0
2007-08-30 10:30:00,41.55,41.57,41.54,41.54,29500.0,33.6792,33.6954,33.6711,33.6711,29500.0
2007-08-30 10:40:00,41.56,41.61,41.54,41.58,26800.0,33.6873,33.7278,33.6711,33.7035,26800.0
2007-08-30 10:50:00,41.6,41.66,41.59,41.65,12900.0,33.7197,33.7684,33.7116,33.7603,12900.0
2007-08-30 11:00:00,41.64,41.73,41.64,41.67,18000.0,33.7522,33.8251,33.7522,33.7765,18000.0
2007-08-30 11:10:00,41.69,41.77,41.67,41.77,15500.0,33.7927,33.8575,33.7765,33.8575,15500.0
2007-08-30 11:20:00,41.76,41.82,41.68,41.7,16800.0,33.8494,33.8981,33.7846,33.8008,16800.0
2007-08-30 11:30:00,41.7,41.7,41.66,41.69,67900.0,33.8008,33.8008,33.7684,33.7927,67900.0
2007-08-30 11:40:00,41.69,41.74,41.67,41.74,11300.0,33.7927,33.8332,33.7765,33.8332,11300.0
2007-08-30 11:50:00,41.73,41.74,41.67,41.68,14900.0,33.8251,33.8332,33.7765,33.7846,14900.0
2007-08-30 12:00:00,41.69,41.71,41.65,41.7,30400.0,33.7927,33.8089,33.7603,33.8008,30400.0
2007-08-30 12:10:00,41.68,41.71,41.54,41.54,21600.0,33.7846,33.8089,33.6711,33.6711,21600.0
2007-08-30 12:20:00,41.58,41.71,41.46,41.67,30400.0,33.7035,33.8089,33.6063,33.7765,30400.0
2007-08-30 12:30:00,41.69,41.8,41.66,41.79,25400.0,33.7927,33.8818,33.7684,33.8737,25400.0
2007-08-30 12:40:00,41.77,41.78,41.72,41.72,17700.0,33.8575,33.8656,33.817,33.817,17700.0
2007-08-30 12:50:00,41.73,41.77,41.69,41.75,39200.0,33.8251,33.8575,33.7927,33.8413,39200.0
2007-08-30 13:00:00,41.75,41.75,41.71,41.74,26700.0,33.8413,33.8413,33.8089,33.8332,26700.0
2007-08-30 13:10:00,41.72,41.74,41.69,41.74,21200.0,33.817,33.8332,33.7927,33.8332,21200.0
2007-08-30 13:20:00,41.72,41.74,41.69,41.71,17100.0,33.817,33.8332,33.7927,33.8089,17100.0
2007-08-30 13:30:00,41.71,41.75,41.68,41.75,13400.0,33.8089,33.8413,33.7846,33.8413,13400.0
2007-08-30 13:40:00,41.74,41.74,41.66,41.67,17900.0,33.8332,33.8332,33.7684,33.7765,17900.0
2007-08-30 13:50:00,41.67,41.74,41.64,41.74,17800.0,33.7765,33.8332,33.7522,33.8332,17800.0
2007-08-30 14:00:00,41.75,41.77,41.65,41.66,74600.0,33.8413,33.8575,33.7603,33.7684,74600.0
2007-08-30 14:10:00,41.65,41.65,41.59,41.6,14300.0,33.7603,33.7603,33.7116,33.7197,14300.0
2007-08-30 14:20:00,41.6,41.6,41.52,41.52,23900.0,33.7197,33.7197,33.6549,33.6549,23900.0
2007-08-30 14:30:00,41.52,41.55,41.45,41.52,34100.0,33.6549,33.6792,33.5981,33.6549,34100.0
2007-08-30 14:40:00,41.5,41.53,41.4,41.42,22100.0,33.6387,33.663,33.5576,33.5738,22100.0
2007-08-30 14:50:00,41.4,41.5,41.38,41.45,35300.0,33.5576,33.6387,33.5414,33.5981,35300.0
2007-08-30 15:00:00,41.42,41.59,41.42,41.59,19600.0,33.5738,33.7116,33.5738,33.7116,19600.0
2007-08-30 15:10:00,41.58,41.65,41.55,41.61,26800.0,33.7035,33.7603,33.6792,33.7278,26800.0
2007-08-30 15:20:00,41.62,41.7,41.55,41.55,30000.0,33.7359,33.8008,33.6792,33.6792,30000.0
2007-08-30 15:30:00,41.55,41.62,41.45,41.46,54700.0,33.6792,33.7359,33.5981,33.6063,54700.0
2007-08-30 15:40:00,41.45,41.51,41.45,41.5,59200.0,33.5981,33.6468,33.5981,33.6387,59200.0
2007-08-30 15:50:00,41.5,41.5,41.43,41.48,77900.0,33.6387,33.6387,33.5819,33.6225,77900.0
2007-08-31 09:30:00,41.74,42.1,41.71,41.96,25100.0,33.8332,34.125,33.8089,34.0115,25100.0
2007-08-31 09:40:00,41.91,41.91,41.68,41.68,18300.0,33.971,33.971,33.7846,33.7846,18300.0
2007-08-31 09:50:00,41.72,41.83,41.7,41.75,15300.0,33.817,33.9062,33.8008,33.8413,15300.0
2007-08-31 10:00:00,41.77,41.88,41.46,41.57,36900.0,33.8575,33.9467,33.6063,33.6954,36900.0
2007-08-31 10:10:00,41.59,41.68,41.47,41.66,34700.0,33.7116,33.7846,33.6144,33.7684,34700.0
2007-08-31 10:20:00,41.69,41.86,41.65,41.85,23800.0,33.7927,33.9305,33.7603,33.9224,23800.0
2007-08-31 10:30:00,41.83,41.92,41.79,41.9,29900.0,33.9062,33.9791,33.8737,33.9629,29900.0
2007-08-31 10:40:00,41.89,41.9,41.8,41.8,18000.0,33.9548,33.9629,33.8818,33.8818,18000.0
2007-08-31 10:50:00,41.81,41.85,41.78,41.79,9500.0,33.8899,33.9224,33.8656,33.8737,9500.0
2007-08-31 11:00:00,41.78,41.81,41.64,41.67,33200.0,33.8656,33.8899,33.7522,33.7765,33200.0
2007-08-31 11:10:00,41.66,41.78,41.63,41.76,21700.0,33.7684,33.8656,33.744,33.8494,21700.0
2007-08-31 11:20:00,41.76,41.8,41.7,41.79,8900.0,33.8494,33.8818,33.8008,33.8737,8900.0
2007-08-31 11:30:00,41.81,41.89,41.8,41.89,9800.0,33.8899,33.9548,33.8818,33.9548,9800.0
2007-08-31 11:40:00,41.89,41.92,41.82,41.88,22200.0,33.9548,33.9791,33.8981,33.9467,22200.0
2007-08-31 11:50:00,41.89,41.97,41.86,41.95,27800.0,33.9548,34.0196,33.9305,34.0034,27800.0
2007-08-31 12:00:00,41.96,41.99,41.94,41.94,16100.0,34.0115,34.0359,33.9953,33.9953,16100.0
2007-08-31 12:10:00,41.94,42.02,41.92,42.02,12600.0,33.9953,34.0602,33.9791,34.0602,12600.0
2007-08-31 12:20:00,42.0,42.21,42.0,42.17,28700.0,34.044,34.2142,34.044,34.1818,28700.0
2007-08-31 12:30:00,42.2,42.34,42.16,42.29,34100.0,34.2061,34.3196,34.1736,34.279,34100.0
2007-08-31 12:40:00,42.3,42.32,42.27,42.29,11100.0,34.2871,34.3033,34.2628,34.279,11100.0
2007-08-31 12:50:00,42.28,42.3,42.13,42.16,16900.0,34.2709,34.2871,34.1493,34.1736,16900.0
2007-08-31 13:00:00,42.15,42.18,42.04,42.08,13300.0,34.1655,34.1899,34.0764,34.1088,13300.0
2007-08-31 13:10:00,42.07,42.07,42.01,42.06,8200.0,34.1007,34.1007,34.0521,34.0926,8200.0
2007-08-31 13:20:00,42.03,42.04,41.99,42.02,10700.0,34.0683,34.0764,34.0359,34.0602,10700.0
2007-08-31 13:30:00,42.02,42.04,41.95,42.0,13900.0,34.0602,34.0764,34.0034,34.044,13900.0
2007-08-31 13:40:00,42.0,42.02,41.94,41.97,14500.0,34.044,34.0602,33.9953,34.0196,14500.0
2007-08-31 13:50:00,41.94,42.0,41.93,41.97,8800.0,33.9953,34.044,33.9872,34.0196,8800.0
2007-08-31 14:00:00,41.97,42.03,41.97,42.0,10200.0,34.0196,34.0683,34.0196,34.044,10200.0
2007-08-31 14:10:00,42.0,42.03,41.94,41.94,7900.0,34.044,34.0683,33.9953,33.9953,7900.0
2007-08-31 14:20:00,41.94,41.95,41.86,41.88,11900.0,33.9953,34.0034,33.9305,33.9467,11900.0
2007-08-31 14:30:00,41.89,41.94,41.86,41.92,12500.0,33.9548,33.9953,33.9305,33.9791,12500.0
2007-08-31 14:40:00,41.93,41.97,41.9,41.9,33400.0,33.9872,34.0196,33.9629,33.9629,33400.0
2007-08-31 14:50:00,41.91,41.93,41.88,41.89,19400.0,33.971,33.9872,33.9467,33.9548,19400.0
2007-08-31 15:00:00,41.9,41.9,41.86,41.87,25600.0,33.9629,33.9629,33.9305,33.9386,25600.0
2007-08-31 15:10:00,41.87,41.92,41.85,41.89,26100.0,33.9386,33.9791,33.9224,33.9548,26100.0
2007-08-31 15:20:00,41.88,41.89,41.8,41.85,18600.0,33.9467,33.9548,33.8818,33.9224,18600.0
2007-08-31 15:30:00,41.85,41.91,41.83,41.86,37000.0,33.9224,33.971,33.9062,33.9305,37000.0
2007-08-31 15:40:00,41.87,41.89,41.83,41.83,29200.0,33.9386,33.9548,33.9062,33.9062,29200.0
2007-08-31 15:50:00,41.83,41.83,41.6,41.6,91800.0,33.9062,33.9062,33.7197,33.7197,91800.0
2007-09-04 09:30:00,41.43,41.65,41.32,41.36,23400.0,33.5819,33.7603,33.4928,33.5252,23400.0
2007-09-04 09:40:00,41.33,41.4,41.24,41.31,49100.0,33.5009,33.5576,33.4279,33.4847,49100.0
2007-09-04 09:50:00,41.31,41.45,41.27,41.35,40200.0,33.4847,33.5981,33.4522,33.5171,40200.0
2007-09-04 10:00:00,41.37,41.49,41.3,41.37,34800.0,33.5333,33.6306,33.4766,33.5333,34800.0
2007-09-04 10:10:00,41.37,41.39,41.3,41.31,28400.0,33.5333,33.5495,33.4766,33.4847,28400.0
2007-09-04 10:20:00,41.3,41.38,41.3,41.37,16300.0,33.4766,33.5414,33.4766,33.5333,16300.0
2007-09-04 10:30:00,41.37,41.42,41.31,41.33,26500.0,33.5333,33.5738,33.4847,33.5009,26500.0
2007-09-04 10:40:00,41.32,41.43,41.32,41.4,18700.0,33.4928,33.5819,33.4928,33.5576,18700.0
2007-09-04 10:50:00,41.39,41.49,41.38,41.48,14600.0,33.5495,33.6306,33.5414,33.6225,14600.0
2007-09-04 11:00:00,41.48,41.5,41.47,41.47,18100.0,33.6225,33.6387,33.6144,33.6144,18100.0
2007-09-04 11:10:00,41.46,41.47,41.43,41.43,22100.0,33.6063,33.6144,33.5819,33.5819,22100.0
2007-09-04 11:20:00,41.43,41.46,41.31,41.31,32600.0,33.5819,33.6063,33.4847,33.4847,32600.0
2007-09-04 11:30:00,41.31,41.37,41.3,41.36,25600.0,33.4847,33.5333,33.4766,33.5252,25600.0
2007-09-04 11:40:00,41.36,41.37,41.33,41.35,14100.0,33.5252,33.5333,33.5009,33.5171,14100.0
2007-09-04 11:50:00,41.35,41.38,41.32,41.34,15500.0,33.5171,33.5414,33.4928,33.509,15500.0
2007-09-04 12:00:00,41.35,41.43,41.35,41.43,39700.0,33.5171,33.5819,33.5171,33.5819,39700.0
2007-09-04 12:10:00,41.43,41.48,41.42,41.47,15900.0,33.5819,33.6225,33.5738,33.6144,15900.0
2007-09-04 12:20:00,41.47,41.52,41.45,41.51,23200.0,33.6144,33.6549,33.5981,33.6468,23200.0
2007-09-04 12:30:00,41.5,41.57,41.5,41.52,20100.0,33.6387,33.6954,33.6387,33.6549,20100.0
2007-09-04 12:40:00,41.52,41.58,41.49,41.57,10500.0,33.6549,33.7035,33.6306,33.6954,10500.0
2007-09-04 12:50:00,41.57,41.57,41.54,41.54,4600.0,33.6954,33.6954,33.6711,33.6711,4600.0
2007-09-04 13:00:00,41.55,41.56,41.52,41.53,11200.0,33.6792,33.6873,33.6549,33.663,11200.0
2007-09-04 13:10:00,41.53,41.64,41.53,41.61,14400.0,33.663,33.7522,33.663,33.7278,14400.0
2007-09-04 13:20:00,41.61,41.63,41.53,41.54,15000.0,33.7278,33.744,33.663,33.6711,15000.0
2007-09-04 13:30:00,41.55,41.55,41.46,41.46,7800.0,33.6792,33.6792,33.6063,33.6063,7800.0
2007-09-04 13:40:00,41.46,41.48,41.41,41.42,25200.0,33.6063,33.6225,33.5657,33.5738,25200.0
2007-09-04 13:50:00,41.42,41.45,41.35,41.36,14000.0,33.5738,33.5981,33.5171,33.5252,14000.0
2007-09-04 14:00:00,41.36,41.37,41.3,41.32,22700.0,33.5252,33.5333,33.4766,33.4928,22700.0
2007-09-04 14:10:00,41.32,41.4,41.32,41.4,18900.0,33.4928,33.5576,33.4928,33.5576,18900.0
2007-09-04 14:20:00,41.41,41.41,41.34,41.35,15500.0,33.5657,33.5657,33.509,33.5171,15500.0
2007-09-04 14:30:00,41.36,41.44,41.35,41.43,18400.0,33.5252,33.59,33.5171,33.5819,18400.0
2007-09-04 14:40:00,41.43,41.45,41.42,41.43,12800.0,33.5819,33.5981,33.5738,33.5819,12800.0
2007-09-04 14:50:00,41.44,41.47,41.44,41.46,13500.0,33.59,33.6144,33.59,33.6063,13500.0
2007-09-04 15:00:00,41.46,41.56,41.45,41.56,22100.0,33.6063,33.6873,33.5981,33.6873,22100.0
2007-09-04 15:10:00,41.55,41.58,41.52,41.53,20100.0,33.6792,33.7035,33.6549,33.663,20100.0
2007-09-04 15:20:00,41.54,41.63,41.53,41.62,29400.0,33.6711,33.744,33.663,33.7359,29400.0
2007-09-04 15:30:00,41.61,41.66,41.51,41.51,35200.0,33.7278,33.7684,33.6468,33.6468,35200.0
2007-09-04 15:40:00,41.51,41.55,41.35,41.36,53500.0,33.6468,33.6792,33.5171,33.5252,53500.0
2007-09-04 15:50:00,41.38,41.4,41.29,41.39,57100.0,33.5414,33.5576,33.4685,33.5495,57100.0
2007-09-05 09:30:00,41.15,41.4,41.09,41.31,25400.0,33.355,33.5576,33.3063,33.4847,25400.0
2007-09-05 09:40:00,41.34,41.46,41.11,41.42,42100.0,33.509,33.6063,33.3226,33.5738,42100.0
2007-09-05 09:50:00,41.42,41.5,41.31,41.39,32000.0,33.5738,33.6387,33.4847,33.5495,32000.0
2007-09-05 10:00:00,41.36,41.37,41.22,41.27,34700.0,33.5252,33.5333,33.4117,33.4522,34700.0
2007-09-05 10:10:00,41.27,41.3,41.08,41.11,23300.0,33.4522,33.4766,33.2982,33.3226,23300.0
2007-09-05 10:20:00,41.14,41.3,41.11,41.19,29400.0,33.3469,33.4766,33.3226,33.3874,29400.0
2007-09-05 10:30:00,41.19,41.22,41.15,41.21,19300.0,33.3874,33.4117,33.355,33.4036,19300.0
2007-09-05 10:40:00,41.23,41.31,41.22,41.3,17900.0,33.4198,33.4847,33.4117,33.4766,17900.0
2007-09-05 10:50:00,41.3,41.34,41.28,41.28,10700.0,33.4766,33.509,33.4603,33.4603,10700.0
2007-09-05 11:00:00,41.32,41.32,41.15,41.23,22700.0,33.4928,33.4928,33.355,33.4198,22700.0
2007-09-05 11:10:00,41.23,41.29,41.21,41.28,15700.0,33.4198,33.4685,33.4036,33.4603,15700.0
2007-09-05 11:20:00,41.29,41.29,41.22,41.28,14400.0,33.4685,33.4685,33.4117,33.4603,14400.0
2007-09-05 11:30:00,41.27,41.28,41.24,41.26,20200.0,33.4522,33.4603,33.4279,33.4441,20200.0
2007-09-05 11:40:00,41.25,41.29,41.22,41.27,17300.0,33.436,33.4685,33.4117,33.4522,17300.0
2007-09-05 11:50:00,41.27,41.33,41.26,41.33,13700.0,33.4522,33.5009,33.4441,33.5009,13700.0
2007-09-05 12:00:00,41.33,41.37,41.32,41.36,9600.0,33.5009,33.5333,33.4928,33.5252,9600.0
2007-09-05 12:10:00,41.37,41.44,41.36,41.42,19800.0,33.5333,33.59,33.5252,33.5738,19800.0
2007-09-05 12:20:00,41.42,41.45,41.41,41.45,12400.0,33.5738,33.5981,33.5657,33.5981,12400.0
2007-09-05 12:30:00,41.45,41.45,41.43,41.45,15800.0,33.5981,33.5981,33.5819,33.5981,15800.0
2007-09-05 12:40:00,41.45,41.45,41.38,41.4,19600.0,33.5981,33.5981,33.5414,33.5576,19600.0
2007-09-05 12:50:00,41.4,41.41,41.37,41.41,15600.0,33.5576,33.5657,33.5333,33.5657,15600.0
2007-09-05 13:00:00,41.42,41.53,41.42,41.48,11300.0,33.5738,33.663,33.5738,33.6225,11300.0
2007-09-05 13:10:00,41.48,41.55,41.47,41.51,11600.0,33.6225,33.6792,33.6144,33.6468,11600.0
2007-09-05 13:20:00,41.51,41.51,41.43,41.45,13600.0,33.6468,33.6468,33.5819,33.5981,13600.0
2007-09-05 13:30:00,41.45,41.46,41.36,41.37,15300.0,33.5981,33.6063,33.5252,33.5333,15300.0
2007-09-05 13:40:00,41.37,41.39,41.3,41.32,12600.0,33.5333,33.5495,33.4766,33.4928,12600.0
2007-09-05 13:50:00,41.32,41.35,41.25,41.25,16600.0,33.4928,33.5171,33.436,33.436,16600.0
2007-09-05 14:00:00,41.25,41.36,41.22,41.23,31300.0,33.436,33.5252,33.4117,33.4198,31300.0
2007-09-05 14:10:00,41.23,41.31,41.22,41.29,19100.0,33.4198,33.4847,33.4117,33.4685,19100.0
2007-09-05 14:20:00,41.29,41.29,41.17,41.2,24500.0,33.4685,33.4685,33.3712,33.3955,24500.0
2007-09-05 14:30:00,41.22,41.33,41.22,41.29,26300.0,33.4117,33.5009,33.4117,33.4685,26300.0
2007-09-05 14:40:00,41.28,41.3,41.22,41.24,27400.0,33.4603,33.4766,33.4117,33.4279,27400.0
2007-09-05 14:50:00,41.24,41.3,41.2,41.29,23300.0,33.4279,33.4766,33.3955,33.4685,23300.0
2007-09-05 15:00:00,41.3,41.44,41.26,41.43,44200.0,33.4766,33.59,33.4441,33.5819,44200.0
2007-09-05 15:10:00,41.41,41.47,41.38,41.47,32000.0,33.5657,33.6144,33.5414,33.6144,32000.0
2007-09-05 15:20:00,41.47,41.5,41.45,41.48,43600.0,33.6144,33.6387,33.5981,33.6225,43600.0
2007-09-05 15:30:00,41.5,41.55,41.39,41.43,65600.0,33.6387,33.6792,33.5495,33.5819,65600.0
2007-09-05 15:40:00,41.44,41.61,41.43,41.58,70300.0,33.59,33.7278,33.5819,33.7035,70300.0
2007-09-05 15:50:00,41.58,41.63,41.5,41.56,122300.0,33.7035,33.744,33.6387,33.6873,122300.0
2007-09-06 09:30:00,41.62,41.65,41.37,41.65,20700.0,33.7359,33.7603,33.5333,33.7603,20700.0
2007-09-06 09:40:00,41.6,41.69,41.58,41.62,14300.0,33.7197,33.7927,33.7035,33.7359,14300.0
2007-09-06 09:50:00,41.61,41.65,41.55,41.61,24700.0,33.7278,33.7603,33.6792,33.7278,24700.0
2007-09-06 10:00:00,41.61,41.61,41.45,41.53,20600.0,33.7278,33.7278,33.5981,33.663,20600.0
2007-09-06 10:10:00,41.54,41.56,41.36,41.43,17500.0,33.6711,33.6873,33.5252,33.5819,17500.0
2007-09-06 10:20:00,41.44,41.44,41.35,41.35,5900.0,33.59,33.59,33.5171,33.5171,5900.0
2007-09-06 10:30:00,41.34,41.4,41.3,41.4,22000.0,33.509,33.5576,33.4766,33.5576,22000.0
2007-09-06 10:40:00,41.43,41.52,41.42,41.48,12800.0,33.5819,33.6549,33.5738,33.6225,12800.0
2007-09-06 10:50:00,41.49,41.56,41.48,41.49,10900.0,33.6306,33.6873,33.6225,33.6306,10900.0
2007-09-06 11:00:00,41.49,41.51,41.43,41.43,8700.0,33.6306,33.6468,33.5819,33.5819,8700.0
2007-09-06 11:10:00,41.42,41.46,41.38,41.45,15800.0,33.5738,33.6063,33.5414,33.5981,15800.0
2007-09-06 11:20:00,41.45,41.57,41.45,41.51,25300.0,33.5981,33.6954,33.5981,33.6468,25300.0
2007-09-06 11:30:00,41.52,41.62,41.52,41.56,14000.0,33.6549,33.7359,33.6549,33.6873,14000.0
2007-09-06 11:40:00,41.55,41.62,41.53,41.6,12500.0,33.6792,33.7359,33.663,33.7197,12500.0
2007-09-06 11:50:00,41.59,41.59,41.47,41.5,15600.0,33.7116,33.7116,33.6144,33.6387,15600.0
2007-09-06 12:00:00,41.5,41.5,41.44,41.44,8000.0,33.6387,33.6387,33.59,33.59,8000.0
2007-09-06 12:10:00,41.45,41.66,41.45,41.64,20000.0,33.5981,33.7684,33.5981,33.7522,20000.0
2007-09-06 12:20:00,41.63,41.66,41.6,41.64,9200.0,33.744,33.7684,33.7197,33.7522,9200.0
2007-09-06 12:30:00,41.63,41.64,41.53,41.63,14600.0,33.744,33.7522,33.663,33.744,14600.0
2007-09-06 12:40:00,41.65,41.68,41.44,41.46,10000.0,33.7603,33.7846,33.59,33.6063,10000.0
2007-09-06 12:50:00,41.47,41.56,41.47,41.53,7800.0,33.6144,33.6873,33.6144,33.663,7800.0
2007-09-06 13:00:00,41.56,41.59,41.49,41.49,8100.0,33.6873,33.7116,33.6306,33.6306,8100.0
2007-09-06 13:10:00,41.5,41.51,41.42,41.48,9400.0,33.6387,33.6468,33.5738,33.6225,9400.0
2007-09-06 13:20:00,41.49,41.55,41.49,41.5,6800.0,33.6306,33.6792,33.6306,33.6387,6800.0
2007-09-06 13:30:00,41.5,41.53,41.45,41.49,9500.0,33.6387,33.663,33.5981,33.6306,9500.0
2007-09-06 13:40:00,41.5,41.59,41.5,41.54,10100.0,33.6387,33.7116,33.6387,33.6711,10100.0
2007-09-06 13:50:00,41.53,41.58,41.53,41.54,7900.0,33.663,33.7035,33.663,33.6711,7900.0
2007-09-06 14:00:00,41.53,41.57,41.5,41.56,11500.0,33.663,33.6954,33.6387,33.6873,11500.0
2007-09-06 14:10:00,41.57,41.61,41.55,41.57,10300.0,33.6954,33.7278,33.6792,33.6954,10300.0
2007-09-06 14:20:00,41.58,41.6,41.51,41.52,9600.0,33.7035,33.7197,33.6468,33.6549,9600.0
2007-09-06 14:30:00,41.5,41.57,41.47,41.55,16600.0,33.6387,33.6954,33.6144,33.6792,16600.0
2007-09-06 14:40:00,41.56,41.56,41.48,41.49,12400.0,33.6873,33.6873,33.6225,33.6306,12400.0
2007-09-06 14:50:00,41.49,41.51,41.45,41.49,11400.0,33.6306,33.6468,33.5981,33.6306,11400.0
2007-09-06 15:00:00,41.51,41.57,41.5,41.5,17400.0,33.6468,33.6954,33.6387,33.6387,17400.0
2007-09-06 15:10:00,41.51,41.51,41.42,41.45,17200.0,33.6468,33.6468,33.5738,33.5981,17200.0
2007-09-06 15:20:00,41.44,41.49,41.42,41.47,12800.0,33.59,33.6306,33.5738,33.6144,12800.0
2007-09-06 15:30:00,41.49,41.53,41.47,41.51,15500.0,33.6306,33.663,33.6144,33.6468,15500.0
2007-09-06 15:40:00,41.52,41.58,41.45,41.58,22700.0,33.6549,33.7035,33.5981,33.7035,22700.0
2007-09-06 15:50:00,41.57,41.62,41.56,41.62,47200.0,33.6954,33.7359,33.6873,33.7359,47200.0
2007-09-07 09:30:00,41.16,41.28,41.02,41.21,15000.0,33.3631,33.4603,33.2496,33.4036,15000.0
2007-09-07 09:40:00,41.28,41.42,41.25,41.33,20900.0,33.4603,33.5738,33.436,33.5009,20900.0
2007-09-07 09:50:00,41.32,41.44,41.32,41.37,17900.0,33.4928,33.59,33.4928,33.5333,17900.0
2007-09-07 10:00:00,41.36,41.49,41.31,41.44,27500.0,33.5252,33.6306,33.4847,33.59,27500.0
2007-09-07 10:10:00,41.43,41.43,41.31,41.34,22700.0,33.5819,33.5819,33.4847,33.509,22700.0
2007-09-07 10:20:00,41.35,41.38,41.3,41.37,38100.0,33.5171,33.5414,33.4766,33.5333,38100.0
2007-09-07 10:30:00,41.37,41.37,41.12,41.13,23300.0,33.5333,33.5333,33.3307,33.3388,23300.0
2007-09-07 10:40:00,41.12,41.17,41.09,41.09,18100.0,33.3307,33.3712,33.3063,33.3063,18100.0
2007-09-07 10:50:00,41.11,41.11,41.04,41.04,12400.0,33.3226,33.3226,33.2658,33.2658,12400.0
2007-09-07 11:00:00,41.05,41.09,41.02,41.06,17300.0,33.2739,33.3063,33.2496,33.282,17300.0
2007-09-07 11:10:00,41.06,41.06,41.01,41.03,16200.0,33.282,33.282,33.2415,33.2577,16200.0
2007-09-07 11:20:00,41.04,41.04,40.95,40.95,14700.0,33.2658,33.2658,33.1929,33.1929,14700.0
2007-09-07 11:30:00,40.95,41.1,40.95,41.09,9700.0,33.1929,33.3144,33.1929,33.3063,9700.0
2007-09-07 11:40:00,41.1,41.12,41.05,41.09,11800.0,33.3144,33.3307,33.2739,33.3063,11800.0
2007-09-07 11:50:00,41.07,41.12,41.01,41.12,10600.0,33.2901,33.3307,33.2415,33.3307,10600.0
2007-09-07 12:00:00,41.11,41.11,41.02,41.07,8100.0,33.3226,33.3226,33.2496,33.2901,8100.0
2007-09-07 12:10:00,41.04,41.06,40.91,40.92,21900.0,33.2658,33.282,33.1604,33.1685,21900.0
2007-09-07 12:20:00,40.93,41.02,40.89,41.0,14800.0,33.1766,33.2496,33.1442,33.2334,14800.0
2007-09-07 12:30:00,41.03,41.08,40.97,40.98,17400.0,33.2577,33.2982,33.2091,33.2172,17400.0
2007-09-07 12:40:00,41.01,41.01,40.86,40.86,17900.0,33.2415,33.2415,33.1199,33.1199,17900.0
2007-09-07 12:50:00,40.88,40.95,40.86,40.92,10200.0,33.1361,33.1929,33.1199,33.1685,10200.0
2007-09-07 13:00:00,40.96,41.06,40.91,41.03,17800.0,33.201,33.282,33.1604,33.2577,17800.0
2007-09-07 13:10:00,41.06,41.08,41.01,41.02,13100.0,33.282,33.2982,33.2415,33.2496,13100.0
2007-09-07 13:20:00,41.03,41.06,40.98,41.01,14600.0,33.2577,33.282,33.2172,33.2415,14600.0
2007-09-07 13:30:00,41.01,41.11,41.01,41.03,16600.0,33.2415,33.3226,33.2415,33.2577,16600.0
2007-09-07 13:40:00,41.03,41.05,40.97,41.05,23000.0,33.2577,33.2739,33.2091,33.2739,23000.0
2007-09-07 13:50:00,41.05,41.12,41.04,41.09,17400.0,33.2739,33.3307,33.2658,33.3063,17400.0
2007-09-07 14:00:00,41.1,41.12,41.02,41.1,22100.0,33.3144,33.3307,33.2496,33.3144,22100.0
2007-09-07 14:10:00,41.12,41.19,41.07,41.14,26000.0,33.3307,33.3874,33.2901,33.3469,26000.0
2007-09-07 14:20:00,41.15,41.18,41.12,41.14,18200.0,33.355,33.3793,33.3307,33.3469,18200.0
2007-09-07 14:30:00,41.13,41.13,41.01,41.07,36600.0,33.3388,33.3388,33.2415,33.2901,36600.0
2007-09-07 14:40:00,41.08,41.11,41.0,41.0,17400.0,33.2982,33.3226,33.2334,33.2334,17400.0
2007-09-07 14:50:00,41.0,41.01,40.81,40.82,18100.0,33.2334,33.2415,33.0794,33.0875,18100.0
2007-09-07 15:00:00,40.84,41.02,40.82,40.98,16400.0,33.1037,33.2496,33.0875,33.2172,16400.0
2007-09-07 15:10:00,41.0,41.02,40.97,40.98,12000.0,33.2334,33.2496,33.2091,33.2172,12000.0
2007-09-07 15:20:00,40.98,41.0,40.84,40.88,23000.0,33.2172,33.2334,33.1037,33.1361,23000.0
2007-09-07 15:30:00,40.88,40.95,40.78,40.82,29300.0,33.1361,33.1929,33.0551,33.0875,29300.0
2007-09-07 15:40:00,40.82,40.9,40.75,40.85,33400.0,33.0875,33.1523,33.0307,33.1118,33400.0
2007-09-07 15:50:00,40.87,40.95,40.83,40.88,56400.0,33.128,33.1929,33.0956,33.1361,56400.0
2007-09-10 09:30:00,41.0,41.0,40.9,40.97,14200.0,33.2334,33.2334,33.1523,33.2091,14200.0
2007-09-10 09:40:00,40.98,41.09,40.96,41.07,12900.0,33.2172,33.3063,33.201,33.2901,12900.0
2007-09-10 09:50:00,41.08,41.2,41.01,41.07,17200.0,33.2982,33.3955,33.2415,33.2901,17200.0
2007-09-10 10:00:00,41.08,41.08,41.0,41.03,19500.0,33.2982,33.2982,33.2334,33.2577,19500.0
2007-09-10 10:10:00,41.06,41.06,40.94,40.95,11200.0,33.282,33.282,33.1848,33.1929,11200.0
2007-09-10 10:20:00,40.95,40.98,40.76,40.76,30600.0,33.1929,33.2172,33.0389,33.0389,30600.0
2007-09-10 10:30:00,40.77,40.78,40.6,40.6,29300.0,33.047,33.0551,32.9092,32.9092,29300.0
2007-09-10 10:40:00,40.61,40.63,40.53,40.62,34400.0,32.9173,32.9335,32.8524,32.9254,34400.0
2007-09-10 10:50:00,40.58,40.68,40.58,40.68,11700.0,32.8929,32.974,32.8929,32.974,11700.0
2007-09-10 11:00:00,40.68,40.74,40.6,40.7,19100.0,32.974,33.0226,32.9092,32.9902,19100.0
2007-09-10 11:10:00,40.7,40.7,40.44,40.46,25500.0,32.9902,32.9902,32.7795,32.7957,25500.0
2007-09-10 11:20:00,40.43,40.52,40.43,40.45,9500.0,32.7714,32.8443,32.7714,32.7876,9500.0
2007-09-10 11:30:00,40.45,40.47,40.37,40.44,25000.0,32.7876,32.8038,32.7227,32.7795,25000.0
2007-09-10 11:40:00,40.43,40.65,40.42,40.65,38200.0,32.7714,32.9497,32.7633,32.9497,38200.0
2007-09-10 11:50:00,40.65,40.7,40.64,40.67,15000.0,32.9497,32.9902,32.9416,32.9659,15000.0
2007-09-10 12:00:00,40.7,40.76,40.66,40.76,12200.0,32.9902,33.0389,32.9578,33.0389,12200.0
2007-09-10 12:10:00,40.78,40.81,40.73,40.74,20200.0,33.0551,33.0794,33.0145,33.0226,20200.0
2007-09-10 12:20:00,40.74,40.86,40.74,40.81,8900.0,33.0226,33.1199,33.0226,33.0794,8900.0
2007-09-10 12:30:00,40.81,40.85,40.76,40.77,12900.0,33.0794,33.1118,33.0389,33.047,12900.0
2007-09-10 12:40:00,40.78,40.78,40.69,40.7,30100.0,33.0551,33.0551,32.9821,32.9902,30100.0
2007-09-10 12:50:00,40.68,40.68,40.64,40.67,11200.0,32.974,32.974,32.9416,32.9659,11200.0
2007-09-10 13:00:00,40.66,40.67,40.58,40.66,11200.0,32.9578,32.9659,32.8929,32.9578,11200.0
2007-09-10 13:10:00,40.64,40.77,40.62,40.74,9300.0,32.9416,33.047,32.9254,33.0226,9300.0
2007-09-10 13:20:00,40.77,40.81,40.76,40.81,9200.0,33.047,33.0794,33.0389,33.0794,9200.0
2007-09-10 13:30:00,40.8,40.83,40.77,40.8,14700.0,33.0713,33.0956,33.047,33.0713,14700.0
2007-09-10 13:40:00,40.78,40.81,40.74,40.75,7600.0,33.0551,33.0794,33.0226,33.0307,7600.0
2007-09-10 13:50:00,40.74,40.75,40.67,40.69,7700.0,33.0226,33.0307,32.9659,32.9821,7700.0
2007-09-10 14:00:00,40.68,40.69,40.56,40.56,6700.0,32.974,32.9821,32.8767,32.8767,6700.0
2007-09-10 14:10:00,40.57,40.68,40.56,40.64,8500.0,32.8848,32.974,32.8767,32.9416,8500.0
2007-09-10 14:20:00,40.64,40.77,40.62,40.77,14900.0,32.9416,33.047,32.9254,33.047,14900.0
2007-09-10 14:30:00,40.77,40.87,40.77,40.85,19900.0,33.047,33.128,33.047,33.1118,19900.0
2007-09-10 14:40:00,40.85,40.92,40.81,40.86,8500.0,33.1118,33.1685,33.0794,33.1199,8500.0
2007-09-10 14:50:00,40.88,40.88,40.78,40.87,11900.0,33.1361,33.1361,33.0551,33.128,11900.0
2007-09-10 15:00:00,40.9,40.98,40.78,40.97,18800.0,33.1523,33.2172,33.0551,33.2091,18800.0
2007-09-10 15:10:00,40.97,41.0,40.91,40.94,14300.0,33.2091,33.2334,33.1604,33.1848,14300.0
2007-09-10 15:20:00,40.95,41.08,40.95,40.97,19500.0,33.1929,33.2982,33.1929,33.2091,19500.0
2007-09-10 15:30:00,40.97,41.05,40.95,41.01,14100.0,33.2091,33.2739,33.1929,33.2415,14100.0
2007-09-10 15:40:00,41.01,41.01,40.93,40.95,13500.0,33.2415,33.2415,33.1766,33.1929,13500.0
2007-09-10 15:50:00,40.95,40.95,40.76,40.76,38300.0,33.1929,33.1929,33.0389,33.0389,38300.0
2007-09-11 09:30:00,41.0,41.04,40.85,40.94,10100.0,33.2334,33.2658,33.1118,33.1848,10100.0
2007-09-11 09:40:00,40.96,41.25,40.94,41.24,20800.0,33.201,33.436,33.1848,33.4279,20800.0
2007-09-11 09:50:00,41.24,41.33,41.16,41.24,16000.0,33.4279,33.5009,33.3631,33.4279,16000.0
2007-09-11 10:00:00,41.24,41.3,41.16,41.22,20000.0,33.4279,33.4766,33.3631,33.4117,20000.0
2007-09-11 10:10:00,41.19,41.19,41.05,41.1,10800.0,33.3874,33.3874,33.2739,33.3144,10800.0
2007-09-11 10:20:00,41.14,41.28,41.13,41.25,12500.0,33.3469,33.4603,33.3388,33.436,12500.0
2007-09-11 10:30:00,41.28,41.29,41.2,41.24,11800.0,33.4603,33.4685,33.3955,33.4279,11800.0
2007-09-11 10:40:00,41.24,41.25,41.14,41.14,11200.0,33.4279,33.436,33.3469,33.3469,11200.0
2007-09-11 10:50:00,41.15,41.19,41.14,41.18,5300.0,33.355,33.3874,33.3469,33.3793,5300.0
2007-09-11 11:00:00,41.16,41.17,41.08,41.11,15900.0,33.3631,33.3712,33.2982,33.3226,15900.0
2007-09-11 11:10:00,41.12,41.18,41.1,41.15,8700.0,33.3307,33.3793,33.3144,33.355,8700.0
2007-09-11 11:20:00,41.15,41.19,41.14,41.19,6700.0,33.355,33.3874,33.3469,33.3874,6700.0
2007-09-11 11:30:00,41.19,41.2,41.12,41.17,17500.0,33.3874,33.3955,33.3307,33.3712,17500.0
2007-09-11 11:40:00,41.18,41.22,41.13,41.2,11100.0,33.3793,33.4117,33.3388,33.3955,11100.0
2007-09-11 11:50:00,41.21,41.29,41.15,41.15,12600.0,33.4036,33.4685,33.355,33.355,12600.0
2007-09-11 12:00:00,41.15,41.17,41.08,41.09,15200.0,33.355,33.3712,33.2982,33.3063,15200.0
2007-09-11 12:10:00,41.11,41.16,41.09,41.16,5200.0,33.3226,33.3631,33.3063,33.3631,5200.0
2007-09-11 12:20:00,41.16,41.17,41.13,41.13,6200.0,33.3631,33.3712,33.3388,33.3388,6200.0
2007-09-11 12:30:00,41.15,41.21,41.1,41.2,15600.0,33.355,33.4036,33.3144,33.3955,15600.0
2007-09-11 12:40:00,41.21,41.26,41.2,41.24,21200.0,33.4036,33.4441,33.3955,33.4279,21200.0
2007-09-11 12:50:00,41.24,41.27,41.19,41.24,13600.0,33.4279,33.4522,33.3874,33.4279,13600.0
2007-09-11 13:00:00,41.26,41.29,41.22,41.28,11600.0,33.4441,33.4685,33.4117,33.4603,11600.0
2007-09-11 13:10:00,41.28,41.29,41.15,41.15,11600.0,33.4603,33.4685,33.355,33.355,11600.0
2007-09-11 13:20:00,41.15,41.24,41.13,41.24,12500.0,33.355,33.4279,33.3388,33.4279,12500.0
2007-09-11 13:30:00,41.23,41.28,41.22,41.24,13300.0,33.4198,33.4603,33.4117,33.4279,13300.0
2007-09-11 13:40:00,41.23,41.29,41.22,41.29,15700.0,33.4198,33.4685,33.4117,33.4685,15700.0
2007-09-11 13:50:00,41.28,41.31,41.26,41.28,10300.0,33.4603,33.4847,33.4441,33.4603,10300.0
2007-09-11 14:00:00,41.27,41.41,41.27,41.41,14600.0,33.4522,33.5657,33.4522,33.5657,14600.0
2007-09-11 14:10:00,41.42,41.54,41.39,41.51,17700.0,33.5738,33.6711,33.5495,33.6468,17700.0
2007-09-11 14:20:00,41.52,41.54,41.49,41.52,19100.0,33.6549,33.6711,33.6306,33.6549,19100.0
2007-09-11 14:30:00,41.54,41.56,41.42,41.44,21600.0,33.6711,33.6873,33.5738,33.59,21600.0
2007-09-11 14:40:00,41.44,41.49,41.39,41.43,24700.0,33.59,33.6306,33.5495,33.5819,24700.0
2007-09-11 14:50:00,41.4,41.46,41.36,41.43,19200.0,33.5576,33.6063,33.5252,33.5819,19200.0
2007-09-11 15:00:00,41.44,41.44,41.33,41.39,37200.0,33.59,33.59,33.5009,33.5495,37200.0
2007-09-11 15:10:00,41.38,41.52,41.38,41.52,16200.0,33.5414,33.6549,33.5414,33.6549,16200.0
2007-09-11 15:20:00,41.51,41.51,41.42,41.47,18900.0,33.6468,33.6468,33.5738,33.6144,18900.0
2007-09-11 15:30:00,41.47,41.52,41.34,41.36,41400.0,33.6144,33.6549,33.509,33.5252,41400.0
2007-09-11 15:40:00,41.35,41.36,41.24,41.26,43400.0,33.5171,33.5252,33.4279,33.4441,43400.0
2007-09-11 15:50:00,41.26,41.51,41.23,41.5,77600.0,33.4441,33.6468,33.4198,33.6387,77600.0
2007-09-12 09:30:00,41.83,41.94,41.66,41.82,38300.0,33.9062,33.9953,33.7684,33.8981,38300.0
2007-09-12 09:40:00,41.84,41.91,41.68,41.81,24800.0,33.9143,33.971,33.7846,33.8899,24800.0
2007-09-12 09:50:00,41.81,41.95,41.79,41.82,26700.0,33.8899,34.0034,33.8737,33.8981,26700.0
2007-09-12 10:00:00,41.82,41.87,41.7,41.84,28100.0,33.8981,33.9386,33.8008,33.9143,28100.0
2007-09-12 10:10:00,41.83,41.97,41.81,41.95,32400.0,33.9062,34.0196,33.8899,34.0034,32400.0
2007-09-12 10:20:00,41.96,42.11,41.94,42.11,23100.0,34.0115,34.1331,33.9953,34.1331,23100.0
2007-09-12 10:30:00,42.1,42.31,42.07,42.29,30500.0,34.125,34.2952,34.1007,34.279,30500.0
2007-09-12 10:40:00,42.29,42.31,42.16,42.16,19500.0,34.279,34.2952,34.1736,34.1736,19500.0
2007-09-12 10:50:00,42.16,42.19,42.15,42.17,20600.0,34.1736,34.198,34.1655,34.1818,20600.0
2007-09-12 11:00:00,42.17,42.19,42.15,42.17,18900.0,34.1818,34.198,34.1655,34.1818,18900.0
2007-09-12 11:10:00,42.18,42.33,42.16,42.29,20100.0,34.1899,34.3114,34.1736,34.279,20100.0
2007-09-12 11:20:00,42.31,42.32,42.27,42.29,16800.0,34.2952,34.3033,34.2628,34.279,16800.0
2007-09-12 11:30:00,42.3,42.41,42.27,42.35,43100.0,34.2871,34.3763,34.2628,34.3277,43100.0
2007-09-12 11:40:00,42.35,42.35,42.31,42.31,16600.0,34.3277,34.3277,34.2952,34.2952,16600.0
2007-09-12 11:50:00,42.31,42.4,42.3,42.39,19600.0,34.2952,34.3682,34.2871,34.3601,19600.0
2007-09-12 12:00:00,42.41,42.47,42.36,42.45,30800.0,34.3763,34.4249,34.3358,34.4087,30800.0
2007-09-12 12:10:00,42.45,42.51,42.43,42.49,26500.0,34.4087,34.4573,34.3925,34.4411,26500.0
2007-09-12 12:20:00,42.5,42.5,42.42,42.45,32100.0,34.4492,34.4492,34.3844,34.4087,32100.0
2007-09-12 12:30:00,42.44,42.53,42.44,42.53,17300.0,34.4006,34.4736,34.4006,34.4736,17300.0
2007-09-12 12:40:00,42.53,42.61,42.48,42.59,29600.0,34.4736,34.5384,34.433,34.5222,29600.0
2007-09-12 12:50:00,42.59,42.59,42.51,42.55,17400.0,34.5222,34.5222,34.4573,34.4898,17400.0
2007-09-12 13:00:00,42.55,42.56,42.44,42.48,29700.0,34.4898,34.4979,34.4006,34.433,29700.0
2007-09-12 13:10:00,42.47,42.54,42.44,42.49,21800.0,34.4249,34.4817,34.4006,34.4411,21800.0
2007-09-12 13:20:00,42.49,42.51,42.47,42.48,12100.0,34.4411,34.4573,34.4249,34.433,12100.0
2007-09-12 13:30:00,42.5,42.55,42.43,42.52,40800.0,34.4492,34.4898,34.3925,34.4655,40800.0
2007-09-12 13:40:00,42.52,42.56,42.52,42.55,29400.0,34.4655,34.4979,34.4655,34.4898,29400.0
2007-09-12 13:50:00,42.55,42.64,42.55,42.61,33900.0,34.4898,34.5627,34.4898,34.5384,33900.0
2007-09-12 14:00:00,42.61,42.65,42.57,42.64,42800.0,34.5384,34.5708,34.506,34.5627,42800.0
2007-09-12 14:10:00,42.65,42.7,42.6,42.61,35600.0,34.5708,34.6114,34.5303,34.5384,35600.0
2007-09-12 14:20:00,42.61,42.64,42.57,42.58,29600.0,34.5384,34.5627,34.506,34.5141,29600.0
2007-09-12 14:30:00,42.57,42.6,42.51,42.53,29200.0,34.506,34.5303,34.4573,34.4736,29200.0
2007-09-12 14:40:00,42.52,42.56,42.46,42.47,24200.0,34.4655,34.4979,34.4168,34.4249,24200.0
2007-09-12 14:50:00,42.47,42.5,42.45,42.5,14900.0,34.4249,34.4492,34.4087,34.4492,14900.0
2007-09-12 15:00:00,42.51,42.53,42.37,42.37,37100.0,34.4573,34.4736,34.3439,34.3439,37100.0
2007-09-12 15:10:00,42.38,42.4,42.32,42.36,31800.0,34.352,34.3682,34.3033,34.3358,31800.0
2007-09-12 15:20:00,42.36,42.42,42.3,42.31,33100.0,34.3358,34.3844,34.2871,34.2952,33100.0
2007-09-12 15:30:00,42.3,42.35,42.23,42.34,50000.0,34.2871,34.3277,34.2304,34.3196,50000.0
2007-09-12 15:40:00,42.35,42.52,42.35,42.51,71500.0,34.3277,34.4655,34.3277,34.4573,71500.0
2007-09-12 15:50:00,42.51,42.57,42.41,42.5,134000.0,34.4573,34.506,34.3763,34.4492,134000.0
2007-09-13 09:30:00,42.5,42.91,42.5,42.79,23400.0,34.4492,34.7816,34.4492,34.6843,23400.0
2007-09-13 09:40:00,42.78,42.8,42.63,42.67,24400.0,34.6762,34.6924,34.5546,34.587,24400.0
2007-09-13 09:50:00,42.67,42.8,42.65,42.73,24000.0,34.587,34.6924,34.5708,34.6357,24000.0
2007-09-13 10:00:00,42.74,42.81,42.71,42.76,24000.0,34.6438,34.7005,34.6195,34.66,24000.0
2007-09-13 10:10:00,42.76,42.82,42.73,42.82,18100.0,34.66,34.7086,34.6357,34.7086,18100.0
2007-09-13 10:20:00,42.81,42.9,42.76,42.84,20100.0,34.7005,34.7735,34.66,34.7248,20100.0
2007-09-13 10:30:00,42.82,42.91,42.81,42.86,22800.0,34.7086,34.7816,34.7005,34.741,22800.0
2007-09-13 10:40:00,42.87,42.89,42.84,42.84,18700.0,34.7492,34.7654,34.7248,34.7248,18700.0
2007-09-13 10:50:00,42.84,42.87,42.81,42.83,22000.0,34.7248,34.7492,34.7005,34.7167,22000.0
2007-09-13 11:00:00,42.84,42.85,42.74,42.75,25000.0,34.7248,34.7329,34.6438,34.6519,25000.0
2007-09-13 11:10:00,42.76,42.77,42.69,42.71,30300.0,34.66,34.6681,34.6033,34.6195,30300.0
2007-09-13 11:20:00,42.7,42.73,42.68,42.69,21900.0,34.6114,34.6357,34.5951,34.6033,21900.0
2007-09-13 11:30:00,42.69,42.71,42.65,42.65,21800.0,34.6033,34.6195,34.5708,34.5708,21800.0
2007-09-13 11:40:00,42.64,42.65,42.63,42.64,13700.0,34.5627,34.5708,34.5546,34.5627,13700.0
2007-09-13 11:50:00,42.64,42.71,42.64,42.71,14700.0,34.5627,34.6195,34.5627,34.6195,14700.0
2007-09-13 12:00:00,42.72,42.85,42.72,42.85,21600.0,34.6276,34.7329,34.6276,34.7329,21600.0
2007-09-13 12:10:00,42.83,42.88,42.82,42.87,7900.0,34.7167,34.7573,34.7086,34.7492,7900.0
2007-09-13 12:20:00,42.87,42.93,42.84,42.88,9600.0,34.7492,34.7978,34.7248,34.7573,9600.0
2007-09-13 12:30:00,42.88,42.92,42.84,42.86,17600.0,34.7573,34.7897,34.7248,34.741,17600.0
2007-09-13 12:40:00,42.86,42.87,42.83,42.84,14800.0,34.741,34.7492,34.7167,34.7248,14800.0
2007-09-13 12:50:00,42.82,42.84,42.78,42.8,8700.0,34.7086,34.7248,34.6762,34.6924,8700.0
2007-09-13 13:00:00,42.8,42.83,42.76,42.79,27500.0,34.6924,34.7167,34.66,34.6843,27500.0
2007-09-13 13:10:00,42.79,42.84,42.77,42.84,11800.0,34.6843,34.7248,34.6681,34.7248,11800.0
2007-09-13 13:20:00,42.83,42.93,42.83,42.9,12900.0,34.7167,34.7978,34.7167,34.7735,12900.0
2007-09-13 13:30:00,42.9,42.97,42.9,42.96,21400.0,34.7735,34.8302,34.7735,34.8221,21400.0
2007-09-13 13:40:00,42.96,42.99,42.95,42.97,14100.0,34.8221,34.8464,34.814,34.8302,14100.0
2007-09-13 13:50:00,42.97,43.0,42.92,42.92,19300.0,34.8302,34.8545,34.7897,34.7897,19300.0
2007-09-13 14:00:00,42.92,43.0,42.85,42.85,186900.0,34.7897,34.8545,34.7329,34.7329,186900.0
2007-09-13 14:10:00,42.99,42.99,42.79,42.8,80300.0,34.8464,34.8464,34.6843,34.6924,80300.0
2007-09-13 14:20:00,42.81,42.82,42.74,42.74,43500.0,34.7005,34.7086,34.6438,34.6438,43500.0
2007-09-13 14:30:00,42.74,42.77,42.73,42.76,38100.0,34.6438,34.6681,34.6357,34.66,38100.0
2007-09-13 14:40:00,42.77,42.79,42.76,42.77,15900.0,34.6681,34.6843,34.66,34.6681,15900.0
2007-09-13 14:50:00,42.77,42.77,42.67,42.67,28400.0,34.6681,34.6681,34.587,34.587,28400.0
2007-09-13 15:00:00,42.67,42.73,42.66,42.7,45500.0,34.587,34.6357,34.5789,34.6114,45500.0
2007-09-13 15:10:00,42.72,42.73,42.6,42.6,45400.0,34.6276,34.6357,34.5303,34.5303,45400.0
2007-09-13 15:20:00,42.59,42.67,42.58,42.65,22200.0,34.5222,34.587,34.5141,34.5708,22200.0
2007-09-13 15:30:00,42.65,42.66,42.58,42.65,41900.0,34.5708,34.5789,34.5141,34.5708,41900.0
2007-09-13 15:40:00,42.65,42.7,42.54,42.57,50900.0,34.5708,34.6114,34.4817,34.506,50900.0
2007-09-13 15:50:00,42.57,42.59,42.51,42.55,67100.0,34.506,34.5222,34.4573,34.4898,67100.0
2007-09-14 09:30:00,42.0,42.13,41.89,42.13,69300.0,34.1356,34.2412,34.0462,34.2412,69300.0
2007-09-14 09:40:00,42.14,42.3,42.1,42.16,15500.0,34.2493,34.3794,34.2168,34.2656,15500.0
2007-09-14 09:50:00,42.19,42.33,42.19,42.2,13300.0,34.29,34.4038,34.29,34.2981,13300.0
2007-09-14 10:00:00,42.23,42.58,42.23,42.51,20400.0,34.3225,34.607,34.3225,34.5501,20400.0
2007-09-14 10:10:00,42.48,42.59,42.47,42.57,8600.0,34.5257,34.6151,34.5176,34.5988,8600.0
2007-09-14 10:20:00,42.57,42.66,42.51,42.52,22100.0,34.5988,34.672,34.5501,34.5582,22100.0
2007-09-14 10:30:00,42.53,42.56,42.52,42.52,12100.0,34.5663,34.5907,34.5582,34.5582,12100.0
2007-09-14 10:40:00,42.52,42.55,42.49,42.51,12800.0,34.5582,34.5826,34.5338,34.5501,12800.0
2007-09-14 10:50:00,42.5,42.51,42.38,42.4,18800.0,34.5419,34.5501,34.4444,34.4607,18800.0
2007-09-14 11:00:00,42.38,42.4,42.36,42.36,16100.0,34.4444,34.4607,34.4282,34.4282,16100.0
2007-09-14 11:10:00,42.36,42.4,42.31,42.4,13000.0,34.4282,34.4607,34.3875,34.4607,13000.0
2007-09-14 11:20:00,42.4,42.45,42.4,42.45,13900.0,34.4607,34.5013,34.4607,34.5013,13900.0
2007-09-14 11:30:00,42.45,42.45,42.37,42.4,17600.0,34.5013,34.5013,34.4363,34.4607,17600.0
2007-09-14 11:40:00,42.39,42.45,42.36,42.41,28500.0,34.4525,34.5013,34.4282,34.4688,28500.0
2007-09-14 11:50:00,42.43,42.48,42.38,42.39,14800.0,34.485,34.5257,34.4444,34.4525,14800.0
2007-09-14 12:00:00,42.39,42.49,42.39,42.44,22300.0,34.4525,34.5338,34.4525,34.4932,22300.0
2007-09-14 12:10:00,42.45,42.47,42.36,42.37,21100.0,34.5013,34.5176,34.4282,34.4363,21100.0
2007-09-14 12:20:00,42.37,42.39,42.36,42.38,8700.0,34.4363,34.4525,34.4282,34.4444,8700.0
2007-09-14 12:30:00,42.38,42.39,42.35,42.38,10400.0,34.4444,34.4525,34.42,34.4444,10400.0
2007-09-14 12:40:00,42.37,42.4,42.35,42.35,17800.0,34.4363,34.4607,34.42,34.42,17800.0
2007-09-14 12:50:00,42.36,42.46,42.36,42.41,18300.0,34.4282,34.5094,34.4282,34.4688,18300.0
2007-09-14 13:00:00,42.41,42.48,42.4,42.45,13300.0,34.4688,34.5257,34.4607,34.5013,13300.0
2007-09-14 13:10:00,42.45,42.6,42.43,42.58,10600.0,34.5013,34.6232,34.485,34.607,10600.0
2007-09-14 13:20:00,42.58,42.66,42.58,42.66,14800.0,34.607,34.672,34.607,34.672,14800.0
2007-09-14 13:30:00,42.65,42.65,42.58,42.6,12000.0,34.6638,34.6638,34.607,34.6232,12000.0
2007-09-14 13:40:00,42.59,42.66,42.59,42.65,10000.0,34.6151,34.672,34.6151,34.6638,10000.0
2007-09-14 13:50:00,42.66,42.72,42.38,42.7,13800.0,34.672,34.7207,34.4444,34.7045,13800.0
2007-09-14 14:00:00,42.7,42.71,42.39,42.62,17700.0,34.7045,34.7126,34.4525,34.6395,17700.0
2007-09-14 14:10:00,42.61,42.63,42.57,42.62,11000.0,34.6313,34.6476,34.5988,34.6395,11000.0
2007-09-14 14:20:00,42.62,42.67,42.61,42.67,12300.0,34.6395,34.6801,34.6313,34.6801,12300.0
2007-09-14 14:30:00,42.66,42.71,42.65,42.67,11000.0,34.672,34.7126,34.6638,34.6801,11000.0
2007-09-14 14:40:00,42.68,42.68,42.61,42.64,13900.0,34.6882,34.6882,34.6313,34.6557,13900.0
2007-09-14 14:50:00,42.64,42.65,42.58,42.65,24500.0,34.6557,34.6638,34.607,34.6638,24500.0
2007-09-14 15:00:00,42.65,42.66,42.61,42.63,21800.0,34.6638,34.672,34.6313,34.6476,21800.0
2007-09-14 15:10:00,42.62,42.71,42.6,42.68,22200.0,34.6395,34.7126,34.6232,34.6882,22200.0
2007-09-14 15:20:00,42.68,42.69,42.64,42.64,36600.0,34.6882,34.6964,34.6557,34.6557,36600.0
2007-09-14 15:30:00,42.64,42.69,42.61,42.69,34600.0,34.6557,34.6964,34.6313,34.6964,34600.0
2007-09-14 15:40:00,42.69,42.85,42.69,42.83,37100.0,34.6964,34.8264,34.6964,34.8101,37100.0
2007-09-14 15:50:00,42.8,42.83,42.66,42.68,58700.0,34.7858,34.8101,34.672,34.6882,58700.0
2007-09-17 09:30:00,42.42,42.61,42.4,42.56,19400.0,34.4769,34.6313,34.4607,34.5907,19400.0
2007-09-17 09:40:00,42.57,42.69,42.52,42.68,12700.0,34.5988,34.6964,34.5582,34.6882,12700.0
2007-09-17 09:50:00,42.67,42.82,42.65,42.82,15600.0,34.6801,34.802,34.6638,34.802,15600.0
2007-09-17 10:00:00,42.84,42.9,42.8,42.9,23200.0,34.8183,34.867,34.7858,34.867,23200.0
2007-09-17 10:10:00,42.9,42.99,42.9,42.99,27700.0,34.867,34.9402,34.867,34.9402,27700.0
2007-09-17 10:20:00,42.99,42.99,42.91,42.98,17800.0,34.9402,34.9402,34.8752,34.9321,17800.0
2007-09-17 10:30:00,42.95,43.02,42.91,43.0,51700.0,34.9077,34.9646,34.8752,34.9483,51700.0
2007-09-17 10:40:00,43.0,43.07,42.98,42.98,22700.0,34.9483,35.0052,34.9321,34.9321,22700.0
2007-09-17 10:50:00,42.98,42.98,42.86,42.92,17600.0,34.9321,34.9321,34.8345,34.8833,17600.0
2007-09-17 11:00:00,42.92,42.95,42.85,42.86,13900.0,34.8833,34.9077,34.8264,34.8345,13900.0
2007-09-17 11:10:00,42.87,42.88,42.83,42.88,7900.0,34.8427,34.8508,34.8101,34.8508,7900.0
2007-09-17 11:20:00,42.88,42.91,42.76,42.79,18900.0,34.8508,34.8752,34.7533,34.7776,18900.0
2007-09-17 11:30:00,42.77,42.77,42.65,42.65,17600.0,34.7614,34.7614,34.6638,34.6638,17600.0
2007-09-17 11:40:00,42.64,42.65,42.59,42.63,17400.0,34.6557,34.6638,34.6151,34.6476,17400.0
2007-09-17 11:50:00,42.59,42.6,42.51,42.54,26400.0,34.6151,34.6232,34.5501,34.5744,26400.0
2007-09-17 12:00:00,42.55,42.55,42.47,42.48,11000.0,34.5826,34.5826,34.5176,34.5257,11000.0
2007-09-17 12:10:00,42.49,42.57,42.49,42.54,10900.0,34.5338,34.5988,34.5338,34.5744,10900.0
2007-09-17 12:20:00,42.54,42.6,42.53,42.59,6100.0,34.5744,34.6232,34.5663,34.6151,6100.0
2007-09-17 12:30:00,42.58,42.66,42.57,42.66,9000.0,34.607,34.672,34.5988,34.672,9000.0
2007-09-17 12:40:00,42.66,42.74,42.64,42.73,7700.0,34.672,34.737,34.6557,34.7289,7700.0
2007-09-17 12:50:00,42.7,42.75,42.7,42.75,4000.0,34.7045,34.7451,34.7045,34.7451,4000.0
2007-09-17 13:00:00,42.76,42.78,42.69,42.71,8200.0,34.7533,34.7695,34.6964,34.7126,8200.0
2007-09-17 13:10:00,42.71,42.76,42.7,42.74,9300.0,34.7126,34.7533,34.7045,34.737,9300.0
2007-09-17 13:20:00,42.73,42.74,42.71,42.71,5100.0,34.7289,34.737,34.7126,34.7126,5100.0
2007-09-17 13:30:00,42.7,42.71,42.67,42.7,11800.0,34.7045,34.7126,34.6801,34.7045,11800.0
2007-09-17 13:40:00,42.7,42.77,42.68,42.77,11300.0,34.7045,34.7614,34.6882,34.7614,11300.0
2007-09-17 13:50:00,42.75,42.78,42.71,42.71,18200.0,34.7451,34.7695,34.7126,34.7126,18200.0
2007-09-17 14:00:00,42.72,42.79,42.72,42.74,14300.0,34.7207,34.7776,34.7207,34.737,14300.0
2007-09-17 14:10:00,42.74,42.76,42.71,42.74,8500.0,34.737,34.7533,34.7126,34.737,8500.0
2007-09-17 14:20:00,42.71,42.83,42.68,42.8,14300.0,34.7126,34.8101,34.6882,34.7858,14300.0
2007-09-17 14:30:00,42.78,42.83,42.78,42.81,10200.0,34.7695,34.8101,34.7695,34.7939,10200.0
2007-09-17 14:40:00,42.81,42.85,42.76,42.78,10800.0,34.7939,34.8264,34.7533,34.7695,10800.0
2007-09-17 14:50:00,42.76,42.83,42.75,42.79,15400.0,34.7533,34.8101,34.7451,34.7776,15400.0
2007-09-17 15:00:00,42.78,42.81,42.74,42.78,17500.0,34.7695,34.7939,34.737,34.7695,17500.0
2007-09-17 15:10:00,42.8,42.89,42.78,42.89,37900.0,34.7858,34.8589,34.7695,34.8589,37900.0
2007-09-17 15:20:00,42.9,42.9,42.82,42.84,19900.0,34.867,34.867,34.802,34.8183,19900.0
2007-09-17 15:30:00,42.82,42.82,42.68,42.69,26100.0,34.802,34.802,34.6882,34.6964,26100.0
2007-09-17 15:40:00,42.69,42.71,42.63,42.66,27100.0,34.6964,34.7126,34.6476,34.672,27100.0
2007-09-17 15:50:00,42.65,42.69,42.59,42.62,46300.0,34.6638,34.6964,34.6151,34.6395,46300.0
2007-09-18 09:30:00,42.81,42.9,42.61,42.74,14200.0,34.7939,34.867,34.6313,34.737,14200.0
2007-09-18 09:40:00,42.74,42.8,42.68,42.77,16500.0,34.737,34.7858,34.6882,34.7614,16500.0
2007-09-18 09:50:00,42.76,42.79,42.68,42.79,13300.0,34.7533,34.7776,34.6882,34.7776,13300.0
2007-09-18 10:00:00,42.78,42.8,42.75,42.79,6200.0,34.7695,34.7858,34.7451,34.7776,6200.0
2007-09-18 10:10:00,42.8,42.85,42.8,42.82,8400.0,34.7858,34.8264,34.7858,34.802,8400.0
2007-09-18 10:20:00,42.82,42.89,42.82,42.88,12200.0,34.802,34.8589,34.802,34.8508,12200.0
2007-09-18 10:30:00,42.9,42.92,42.82,42.82,10200.0,34.867,34.8833,34.802,34.802,10200.0
2007-09-18 10:40:00,42.82,42.87,42.82,42.86,13000.0,34.802,34.8427,34.802,34.8345,13000.0
2007-09-18 10:50:00,42.86,42.91,42.8,42.91,22400.0,34.8345,34.8752,34.7858,34.8752,22400.0
2007-09-18 11:00:00,42.92,42.98,42.86,42.97,17500.0,34.8833,34.9321,34.8345,34.9239,17500.0
2007-09-18 11:10:00,42.97,43.05,42.94,42.99,23800.0,34.9239,34.9889,34.8995,34.9402,23800.0
2007-09-18 11:20:00,42.98,42.98,42.92,42.92,9700.0,34.9321,34.9321,34.8833,34.8833,9700.0
2007-09-18 11:30:00,42.95,42.95,42.86,42.86,29100.0,34.9077,34.9077,34.8345,34.8345,29100.0
2007-09-18 11:40:00,42.85,42.95,42.85,42.92,21400.0,34.8264,34.9077,34.8264,34.8833,21400.0
2007-09-18 11:50:00,42.92,42.93,42.84,42.85,18400.0,34.8833,34.8914,34.8183,34.8264,18400.0
2007-09-18 12:00:00,42.84,42.86,42.77,42.77,21900.0,34.8183,34.8345,34.7614,34.7614,21900.0
2007-09-18 12:10:00,42.77,42.77,42.72,42.75,22900.0,34.7614,34.7614,34.7207,34.7451,22900.0
2007-09-18 12:20:00,42.74,42.79,42.72,42.74,23400.0,34.737,34.7776,34.7207,34.737,23400.0
2007-09-18 12:30:00,42.75,42.83,42.74,42.76,18300.0,34.7451,34.8101,34.737,34.7533,18300.0
2007-09-18 12:40:00,42.77,42.8,42.77,42.8,16900.0,34.7614,34.7858,34.7614,34.7858,16900.0
2007-09-18 12:50:00,42.79,42.8,42.77,42.77,7900.0,34.7776,34.7858,34.7614,34.7614,7900.0
2007-09-18 13:00:00,42.76,42.78,42.71,42.72,10700.0,34.7533,34.7695,34.7126,34.7207,10700.0
2007-09-18 13:10:00,42.71,42.76,42.7,42.74,24300.0,34.7126,34.7533,34.7045,34.737,24300.0
2007-09-18 13:20:00,42.74,42.74,42.7,42.7,15800.0,34.737,34.737,34.7045,34.7045,15800.0
2007-09-18 13:30:00,42.69,42.71,42.68,42.71,18800.0,34.6964,34.7126,34.6882,34.7126,18800.0
2007-09-18 13:40:00,42.71,42.72,42.66,42.67,22800.0,34.7126,34.7207,34.672,34.6801,22800.0
2007-09-18 13:50:00,42.67,42.74,42.67,42.74,14500.0,34.6801,34.737,34.6801,34.737,14500.0
2007-09-18 14:00:00,42.73,42.78,42.66,42.66,29000.0,34.7289,34.7695,34.672,34.672,29000.0
2007-09-18 14:10:00,42.66,43.27,42.65,43.14,59700.0,34.672,35.1678,34.6638,35.0621,59700.0
2007-09-18 14:20:00,43.15,43.28,42.96,43.09,74000.0,35.0702,35.1759,34.9158,35.0215,74000.0
2007-09-18 14:30:00,43.1,43.26,42.99,43.24,62200.0,35.0296,35.1596,34.9402,35.1434,62200.0
2007-09-18 14:40:00,43.24,43.28,43.17,43.23,41300.0,35.1434,35.1759,35.0865,35.1352,41300.0
2007-09-18 14:50:00,43.23,43.33,43.18,43.31,40800.0,35.1352,35.2165,35.0946,35.2003,40800.0
2007-09-18 15:00:00,43.31,43.4,43.26,43.36,44300.0,35.2003,35.2734,35.1596,35.2409,44300.0
2007-09-18 15:10:00,43.37,43.58,43.37,43.51,42800.0,35.249,35.4197,35.249,35.3628,42800.0
2007-09-18 15:20:00,43.51,43.58,43.46,43.57,39100.0,35.3628,35.4197,35.3222,35.4116,39100.0
2007-09-18 15:30:00,43.58,43.68,43.56,43.59,41200.0,35.4197,35.501,35.4035,35.4278,41200.0
2007-09-18 15:40:00,43.59,43.72,43.57,43.64,65600.0,35.4278,35.5335,35.4116,35.4685,65600.0
2007-09-18 15:50:00,43.64,43.85,43.56,43.77,83500.0,35.4685,35.6392,35.4035,35.5741,83500.0
2007-09-19 09:30:00,44.0,44.3,43.96,44.23,75600.0,35.7611,36.0049,35.7286,35.948,75600.0
2007-09-19 09:40:00,44.25,44.92,44.22,44.73,88400.0,35.9643,36.5088,35.9399,36.3544,88400.0
2007-09-19 09:50:00,44.78,44.94,44.71,44.88,59500.0,36.395,36.525,36.3381,36.4763,59500.0
2007-09-19 10:00:00,44.89,44.92,44.8,44.92,42400.0,36.4844,36.5088,36.4113,36.5088,42400.0
2007-09-19 10:10:00,44.92,44.97,44.88,44.95,57800.0,36.5088,36.5494,36.4763,36.5332,57800.0
2007-09-19 10:20:00,44.95,44.96,44.89,44.92,29400.0,36.5332,36.5413,36.4844,36.5088,29400.0
2007-09-19 10:30:00,44.89,44.94,44.72,44.72,62400.0,36.4844,36.525,36.3462,36.3462,62400.0
2007-09-19 10:40:00,44.73,44.83,44.71,44.79,36200.0,36.3544,36.4356,36.3381,36.4031,36200.0
2007-09-19 10:50:00,44.79,44.94,44.79,44.91,33800.0,36.4031,36.525,36.4031,36.5007,33800.0
2007-09-19 11:00:00,44.91,44.99,44.9,44.97,34100.0,36.5007,36.5657,36.4925,36.5494,34100.0
2007-09-19 11:10:00,44.98,45.24,44.96,45.24,197300.0,36.5576,36.7689,36.5413,36.7689,197300.0
2007-09-19 11:20:00,45.25,45.38,45.21,45.37,92000.0,36.777,36.8827,36.7445,36.8745,92000.0
2007-09-19 11:30:00,45.36,45.5,45.27,45.32,89400.0,36.8664,36.9802,36.7933,36.8339,89400.0
2007-09-19 11:40:00,45.32,45.54,45.3,45.39,68500.0,36.8339,37.0127,36.8176,36.8908,68500.0
2007-09-19 11:50:00,45.38,45.43,45.26,45.32,33100.0,36.8827,36.9233,36.7851,36.8339,33100.0
2007-09-19 12:00:00,45.3,45.38,45.28,45.32,24200.0,36.8176,36.8827,36.8014,36.8339,24200.0
2007-09-19 12:10:00,45.32,45.37,45.22,45.27,40800.0,36.8339,36.8745,36.7526,36.7933,40800.0
2007-09-19 12:20:00,45.32,45.33,45.24,45.3,19500.0,36.8339,36.842,36.7689,36.8176,19500.0
2007-09-19 12:30:00,45.28,45.32,45.23,45.29,28900.0,36.8014,36.8339,36.7607,36.8095,28900.0
2007-09-19 12:40:00,45.28,45.28,45.21,45.26,22500.0,36.8014,36.8014,36.7445,36.7851,22500.0
2007-09-19 12:50:00,45.26,45.37,45.21,45.35,35400.0,36.7851,36.8745,36.7445,36.8583,35400.0
2007-09-19 13:00:00,45.36,45.36,45.15,45.15,25800.0,36.8664,36.8664,36.6957,36.6957,25800.0
2007-09-19 13:10:00,45.16,45.2,45.12,45.16,21800.0,36.7039,36.7364,36.6713,36.7039,21800.0
2007-09-19 13:20:00,45.16,45.21,45.14,45.21,33600.0,36.7039,36.7445,36.6876,36.7445,33600.0
2007-09-19 13:30:00,45.16,45.26,45.09,45.19,34700.0,36.7039,36.7851,36.647,36.7282,34700.0
2007-09-19 13:40:00,45.18,45.29,45.16,45.23,25900.0,36.7201,36.8095,36.7039,36.7607,25900.0
2007-09-19 13:50:00,45.22,45.25,45.16,45.17,22200.0,36.7526,36.777,36.7039,36.712,22200.0
2007-09-19 14:00:00,45.15,45.21,45.08,45.11,51800.0,36.6957,36.7445,36.6388,36.6632,51800.0
2007-09-19 14:10:00,45.11,45.16,45.08,45.09,52100.0,36.6632,36.7039,36.6388,36.647,52100.0
2007-09-19 14:20:00,45.1,45.2,45.09,45.17,23100.0,36.6551,36.7364,36.647,36.712,23100.0
2007-09-19 14:30:00,45.17,45.17,45.1,45.12,33200.0,36.712,36.712,36.6551,36.6713,33200.0
2007-09-19 14:40:00,45.12,45.21,45.12,45.15,31200.0,36.6713,36.7445,36.6713,36.6957,31200.0
2007-09-19 14:50:00,45.14,45.25,45.12,45.2,67100.0,36.6876,36.777,36.6713,36.7364,67100.0
2007-09-19 15:00:00,45.19,45.19,45.1,45.16,40600.0,36.7282,36.7282,36.6551,36.7039,40600.0
2007-09-19 15:10:00,45.13,45.21,45.1,45.18,26300.0,36.6795,36.7445,36.6551,36.7201,26300.0
2007-09-19 15:20:00,45.19,45.26,45.15,45.23,46100.0,36.7282,36.7851,36.6957,36.7607,46100.0
2007-09-19 15:30:00,45.24,45.31,45.22,45.3,93000.0,36.7689,36.8258,36.7526,36.8176,93000.0
2007-09-19 15:40:00,45.29,45.32,45.2,45.22,83500.0,36.8095,36.8339,36.7364,36.7526,83500.0
2007-09-19 15:50:00,45.23,45.39,45.11,45.34,166000.0,36.7607,36.8908,36.6632,36.8501,166000.0
2007-09-20 09:30:00,45.15,45.24,45.0,45.01,40700.0,36.6957,36.7689,36.5738,36.5819,40700.0
2007-09-20 09:40:00,45.0,45.11,45.0,45.04,41900.0,36.5738,36.6632,36.5738,36.6063,41900.0
2007-09-20 09:50:00,45.03,45.1,45.0,45.03,53100.0,36.5982,36.6551,36.5738,36.5982,53100.0
2007-09-20 10:00:00,45.03,45.3,45.01,45.28,36300.0,36.5982,36.8176,36.5819,36.8014,36300.0
2007-09-20 10:10:00,45.28,45.3,45.13,45.18,12700.0,36.8014,36.8176,36.6795,36.7201,12700.0
2007-09-20 10:20:00,45.16,45.27,45.13,45.2,23000.0,36.7039,36.7933,36.6795,36.7364,23000.0
2007-09-20 10:30:00,45.18,45.22,45.12,45.19,22600.0,36.7201,36.7526,36.6713,36.7282,22600.0
2007-09-20 10:40:00,45.2,45.25,45.12,45.18,26300.0,36.7364,36.777,36.6713,36.7201,26300.0
2007-09-20 10:50:00,45.19,45.3,45.18,45.25,30100.0,36.7282,36.8176,36.7201,36.777,30100.0
2007-09-20 11:00:00,45.27,45.28,45.23,45.28,19100.0,36.7933,36.8014,36.7607,36.8014,19100.0
2007-09-20 11:10:00,45.26,45.28,45.19,45.25,22500.0,36.7851,36.8014,36.7282,36.777,22500.0
2007-09-20 11:20:00,45.24,45.28,45.2,45.23,21600.0,36.7689,36.8014,36.7364,36.7607,21600.0
2007-09-20 11:30:00,45.25,45.26,45.13,45.13,22200.0,36.777,36.7851,36.6795,36.6795,22200.0
2007-09-20 11:40:00,45.14,45.18,45.12,45.15,25700.0,36.6876,36.7201,36.6713,36.6957,25700.0
2007-09-20 11:50:00,45.13,45.27,45.13,45.27,19800.0,36.6795,36.7933,36.6795,36.7933,19800.0
2007-09-20 12:00:00,45.27,45.32,45.25,45.3,35400.0,36.7933,36.8339,36.777,36.8176,35400.0
2007-09-20 12:10:00,45.29,45.31,45.28,45.31,13900.0,36.8095,36.8258,36.8014,36.8258,13900.0
2007-09-20 12:20:00,45.31,45.32,45.21,45.24,22100.0,36.8258,36.8339,36.7445,36.7689,22100.0
2007-09-20 12:30:00,45.22,45.28,45.2,45.24,33300.0,36.7526,36.8014,36.7364,36.7689,33300.0
2007-09-20 12:40:00,45.25,45.27,45.22,45.26,13600.0,36.777,36.7933,36.7526,36.7851,13600.0
2007-09-20 12:50:00,45.25,45.27,45.25,45.26,10200.0,36.777,36.7933,36.777,36.7851,10200.0
2007-09-20 13:00:00,45.26,45.26,45.22,45.24,18100.0,36.7851,36.7851,36.7526,36.7689,18100.0
2007-09-20 13:10:00,45.22,45.26,45.21,45.25,11600.0,36.7526,36.7851,36.7445,36.777,11600.0
2007-09-20 13:20:00,45.22,45.28,45.18,45.28,35800.0,36.7526,36.8014,36.7201,36.8014,35800.0
2007-09-20 13:30:00,45.28,45.35,45.25,45.27,18800.0,36.8014,36.8583,36.777,36.7933,18800.0
2007-09-20 13:40:00,45.26,45.36,45.26,45.35,15600.0,36.7851,36.8664,36.7851,36.8583,15600.0
2007-09-20 13:50:00,45.35,45.4,45.31,45.37,30800.0,36.8583,36.8989,36.8258,36.8745,30800.0
2007-09-20 14:00:00,45.36,45.39,45.32,45.33,16700.0,36.8664,36.8908,36.8339,36.842,16700.0
2007-09-20 14:10:00,45.33,45.45,45.33,45.35,31500.0,36.842,36.9396,36.842,36.8583,31500.0
2007-09-20 14:20:00,45.35,45.35,45.24,45.32,30800.0,36.8583,36.8583,36.7689,36.8339,30800.0
2007-09-20 14:30:00,45.3,45.33,45.22,45.29,50700.0,36.8176,36.842,36.7526,36.8095,50700.0
2007-09-20 14:40:00,45.29,45.32,45.2,45.22,37700.0,36.8095,36.8339,36.7364,36.7526,37700.0
2007-09-20 14:50:00,45.21,45.3,45.2,45.27,35200.0,36.7445,36.8176,36.7364,36.7933,35200.0
2007-09-20 15:00:00,45.27,45.31,45.2,45.2,34200.0,36.7933,36.8258,36.7364,36.7364,34200.0
2007-09-20 15:10:00,45.2,45.3,45.2,45.3,58000.0,36.7364,36.8176,36.7364,36.8176,58000.0
2007-09-20 15:20:00,45.31,45.37,45.29,45.31,43300.0,36.8258,36.8745,36.8095,36.8258,43300.0
2007-09-20 15:30:00,45.32,45.35,45.3,45.33,45200.0,36.8339,36.8583,36.8176,36.842,45200.0
2007-09-20 15:40:00,45.33,45.43,45.32,45.41,90300.0,36.842,36.9233,36.8339,36.907,90300.0
2007-09-20 15:50:00,45.43,45.5,45.33,45.33,120400.0,36.9233,36.9802,36.842,36.842,120400.0
2007-09-21 09:30:00,45.95,46.0,45.72,45.97,328900.0,37.3459,37.3866,37.159,37.3622,328900.0
2007-09-21 09:40:00,45.97,46.3,45.97,46.15,93700.0,37.3622,37.6304,37.3622,37.5085,93700.0
2007-09-21 09:50:00,46.17,46.23,45.82,46.04,140900.0,37.5247,37.5735,37.2403,37.4191,140900.0
2007-09-21 10:00:00,46.04,46.07,46.0,46.01,52700.0,37.4191,37.4435,37.3866,37.3947,52700.0
2007-09-21 10:10:00,45.99,46.07,45.94,46.03,29500.0,37.3784,37.4435,37.3378,37.4109,29500.0
2007-09-21 10:20:00,46.03,46.07,45.92,45.97,47100.0,37.4109,37.4435,37.3215,37.3622,47100.0
2007-09-21 10:30:00,45.95,46.02,45.95,45.98,42600.0,37.3459,37.4028,37.3459,37.3703,42600.0
2007-09-21 10:40:00,45.99,46.02,45.98,46.01,20700.0,37.3784,37.4028,37.3703,37.3947,20700.0
2007-09-21 10:50:00,46.01,46.09,46.0,46.09,27800.0,37.3947,37.4597,37.3866,37.4597,27800.0
2007-09-21 11:00:00,46.08,46.17,46.07,46.13,35400.0,37.4516,37.5247,37.4435,37.4922,35400.0
2007-09-21 11:10:00,46.16,46.16,46.09,46.13,27100.0,37.5166,37.5166,37.4597,37.4922,27100.0
2007-09-21 11:20:00,46.12,46.2,46.12,46.19,20700.0,37.4841,37.5491,37.4841,37.541,20700.0
2007-09-21 11:30:00,46.17,46.19,46.15,46.15,13600.0,37.5247,37.541,37.5085,37.5085,13600.0
2007-09-21 11:40:00,46.16,46.19,46.15,46.15,13300.0,37.5166,37.541,37.5085,37.5085,13300.0
2007-09-21 11:50:00,46.16,46.17,46.13,46.14,23700.0,37.5166,37.5247,37.4922,37.5004,23700.0
2007-09-21 12:00:00,46.15,46.21,46.13,46.2,25800.0,37.5085,37.5572,37.4922,37.5491,25800.0
2007-09-21 12:10:00,46.2,46.21,46.17,46.18,18800.0,37.5491,37.5572,37.5247,37.5329,18800.0
2007-09-21 12:20:00,46.19,46.35,46.18,46.35,45600.0,37.541,37.671,37.5329,37.671,45600.0
2007-09-21 12:30:00,46.34,46.47,46.34,46.43,26000.0,37.6629,37.7686,37.6629,37.736,26000.0
2007-09-21 12:40:00,46.43,46.53,46.43,46.5,29800.0,37.736,37.8173,37.736,37.7929,29800.0
2007-09-21 12:50:00,46.49,46.53,46.44,46.49,26800.0,37.7848,37.8173,37.7442,37.7848,26800.0
2007-09-21 13:00:00,46.49,46.67,46.49,46.67,60300.0,37.7848,37.9311,37.7848,37.9311,60300.0
2007-09-21 13:10:00,46.68,46.71,46.44,46.46,41600.0,37.9392,37.9636,37.7442,37.7604,41600.0
2007-09-21 13:20:00,46.44,46.7,46.43,46.59,93100.0,37.7442,37.9555,37.736,37.8661,93100.0
2007-09-21 13:30:00,46.59,46.65,46.57,46.61,16300.0,37.8661,37.9149,37.8498,37.8823,16300.0
2007-09-21 13:40:00,46.61,46.61,46.53,46.56,20400.0,37.8823,37.8823,37.8173,37.8417,20400.0
2007-09-21 13:50:00,46.56,46.56,45.38,46.37,17100.0,37.8417,37.8417,36.8827,37.6873,17100.0
2007-09-21 14:00:00,46.37,46.38,46.3,46.32,54200.0,37.6873,37.6954,37.6304,37.6466,54200.0
2007-09-21 14:10:00,46.33,46.33,46.24,46.27,54200.0,37.6548,37.6548,37.5816,37.606,54200.0
2007-09-21 14:20:00,46.28,46.3,46.27,46.29,29400.0,37.6141,37.6304,37.606,37.6223,29400.0
2007-09-21 14:30:00,46.29,46.31,46.25,46.25,39100.0,37.6223,37.6385,37.5898,37.5898,39100.0
2007-09-21 14:40:00,46.25,46.3,46.23,46.3,59100.0,37.5898,37.6304,37.5735,37.6304,59100.0
2007-09-21 14:50:00,46.31,46.38,46.31,46.35,24100.0,37.6385,37.6954,37.6385,37.671,24100.0
2007-09-21 15:00:00,46.34,46.42,46.32,46.4,39200.0,37.6629,37.7279,37.6466,37.7117,39200.0
2007-09-21 15:10:00,46.38,46.46,46.36,46.38,50400.0,37.6954,37.7604,37.6792,37.6954,50400.0
2007-09-21 15:20:00,46.36,46.39,46.32,46.36,26900.0,37.6792,37.7035,37.6466,37.6792,26900.0
2007-09-21 15:30:00,46.38,46.4,46.3,46.35,28300.0,37.6954,37.7117,37.6304,37.671,28300.0
2007-09-21 15:40:00,46.37,46.44,46.29,46.33,41900.0,37.6873,37.7442,37.6223,37.6548,41900.0
2007-09-21 15:50:00,46.3,46.37,46.17,46.17,79000.0,37.6304,37.6873,37.5247,37.5247,79000.0
2007-09-24 09:30:00,46.08,46.24,46.01,46.11,35500.0,37.4516,37.5816,37.3947,37.476,35500.0
2007-09-24 09:40:00,46.11,46.31,46.05,46.31,25000.0,37.476,37.6385,37.4272,37.6385,25000.0
2007-09-24 09:50:00,46.29,46.29,46.13,46.16,30000.0,37.6223,37.6223,37.4922,37.5166,30000.0
2007-09-24 10:00:00,46.17,46.23,46.12,46.14,26400.0,37.5247,37.5735,37.4841,37.5004,26400.0
2007-09-24 10:10:00,46.14,46.28,46.14,46.24,23800.0,37.5004,37.6141,37.5004,37.5816,23800.0
2007-09-24 10:20:00,46.24,46.53,46.24,46.53,28400.0,37.5816,37.8173,37.5816,37.8173,28400.0
2007-09-24 10:30:00,46.5,46.55,46.46,46.53,31500.0,37.7929,37.8336,37.7604,37.8173,31500.0
2007-09-24 10:40:00,46.52,46.6,46.46,46.5,43400.0,37.8092,37.8742,37.7604,37.7929,43400.0
2007-09-24 10:50:00,46.49,46.56,46.4,46.55,20900.0,37.7848,37.8417,37.7117,37.8336,20900.0
2007-09-24 11:00:00,46.57,46.58,46.44,46.58,27200.0,37.8498,37.858,37.7442,37.858,27200.0
2007-09-24 11:10:00,46.57,46.62,46.55,46.57,22400.0,37.8498,37.8905,37.8336,37.8498,22400.0
2007-09-24 11:20:00,46.57,46.6,46.51,46.55,23300.0,37.8498,37.8742,37.8011,37.8336,23300.0
2007-09-24 11:30:00,46.56,46.64,46.52,46.58,31500.0,37.8417,37.9067,37.8092,37.858,31500.0
2007-09-24 11:40:00,46.58,46.62,46.57,46.6,9800.0,37.858,37.8905,37.8498,37.8742,9800.0
2007-09-24 11:50:00,46.6,46.6,46.38,46.42,30000.0,37.8742,37.8742,37.6954,37.7279,30000.0
2007-09-24 12:00:00,46.41,46.43,46.33,46.35,32500.0,37.7198,37.736,37.6548,37.671,32500.0
2007-09-24 12:10:00,46.34,46.37,46.25,46.29,33600.0,37.6629,37.6873,37.5898,37.6223,33600.0
2007-09-24 12:20:00,46.29,46.29,46.24,46.28,18700.0,37.6223,37.6223,37.5816,37.6141,18700.0
2007-09-24 12:30:00,46.28,46.29,46.19,46.2,23400.0,37.6141,37.6223,37.541,37.5491,23400.0
2007-09-24 12:40:00,46.19,46.23,46.15,46.23,13000.0,37.541,37.5735,37.5085,37.5735,13000.0
2007-09-24 12:50:00,46.21,46.22,46.1,46.1,22400.0,37.5572,37.5654,37.4678,37.4678,22400.0
2007-09-24 13:00:00,46.1,46.1,45.99,46.0,22100.0,37.4678,37.4678,37.3784,37.3866,22100.0
2007-09-24 13:10:00,46.0,46.02,45.93,45.99,12900.0,37.3866,37.4028,37.3297,37.3784,12900.0
2007-09-24 13:20:00,46.0,46.05,45.88,45.96,27400.0,37.3866,37.4272,37.289,37.3541,27400.0
2007-09-24 13:30:00,45.97,45.97,45.81,45.86,19000.0,37.3622,37.3622,37.2321,37.2728,19000.0
2007-09-24 13:40:00,45.86,45.96,45.86,45.92,20500.0,37.2728,37.3541,37.2728,37.3215,20500.0
2007-09-24 13:50:00,45.91,46.02,45.9,45.95,20800.0,37.3134,37.4028,37.3053,37.3459,20800.0
2007-09-24 14:00:00,45.95,46.0,45.93,45.98,32200.0,37.3459,37.3866,37.3297,37.3703,32200.0
2007-09-24 14:10:00,45.99,46.02,45.97,46.02,36700.0,37.3784,37.4028,37.3622,37.4028,36700.0
2007-09-24 14:20:00,46.02,46.04,45.95,45.97,23800.0,37.4028,37.4191,37.3459,37.3622,23800.0
2007-09-24 14:30:00,45.97,46.07,45.95,46.06,39700.0,37.3622,37.4435,37.3459,37.4353,39700.0
2007-09-24 14:40:00,46.04,46.05,45.95,45.99,19100.0,37.4191,37.4272,37.3459,37.3784,19100.0
2007-09-24 14:50:00,45.99,46.0,45.96,45.97,20300.0,37.3784,37.3866,37.3541,37.3622,20300.0
2007-09-24 15:00:00,45.97,45.97,45.87,45.94,27800.0,37.3622,37.3622,37.2809,37.3378,27800.0
2007-09-24 15:10:00,45.93,45.94,45.8,45.82,29000.0,37.3297,37.3378,37.224,37.2403,29000.0
2007-09-24 15:20:00,45.83,45.93,45.82,45.88,29400.0,37.2484,37.3297,37.2403,37.289,29400.0
2007-09-24 15:30:00,45.88,45.9,45.78,45.8,31100.0,37.289,37.3053,37.2078,37.224,31100.0
2007-09-24 15:40:00,45.79,45.88,45.78,45.87,25400.0,37.2159,37.289,37.2078,37.2809,25400.0
2007-09-24 15:50:00,45.87,45.88,45.81,45.87,33600.0,37.2809,37.289,37.2321,37.2809,33600.0
2007-09-25 09:30:00,45.09,45.98,45.09,45.9,39900.0,36.647,37.3703,36.647,37.3053,39900.0
2007-09-25 09:40:00,45.91,45.99,45.77,45.93,30900.0,37.3134,37.3784,37.1996,37.3297,30900.0
2007-09-25 09:50:00,45.92,46.0,45.73,45.95,33200.0,37.3215,37.3866,37.1671,37.3459,33200.0
2007-09-25 10:00:00,45.94,46.14,45.77,46.08,52200.0,37.3378,37.5004,37.1996,37.4516,52200.0
2007-09-25 10:10:00,46.09,46.11,45.98,46.09,17000.0,37.4597,37.476,37.3703,37.4597,17000.0
2007-09-25 10:20:00,46.09,46.15,46.04,46.1,21500.0,37.4597,37.5085,37.4191,37.4678,21500.0
2007-09-25 10:30:00,46.1,46.15,46.03,46.09,19300.0,37.4678,37.5085,37.4109,37.4597,19300.0
2007-09-25 10:40:00,46.1,46.15,46.0,46.02,17100.0,37.4678,37.5085,37.3866,37.4028,17100.0
2007-09-25 10:50:00,46.01,46.1,45.98,46.1,42400.0,37.3947,37.4678,37.3703,37.4678,42400.0
2007-09-25 11:00:00,46.07,46.19,46.06,46.1,22500.0,37.4435,37.541,37.4353,37.4678,22500.0
2007-09-25 11:10:00,46.11,46.15,46.0,46.04,17200.0,37.476,37.5085,37.3866,37.4191,17200.0
2007-09-25 11:20:00,46.06,46.14,46.02,46.08,52500.0,37.4353,37.5004,37.4028,37.4516,52500.0
2007-09-25 11:30:00,46.06,46.11,46.03,46.04,18400.0,37.4353,37.476,37.4109,37.4191,18400.0
2007-09-25 11:40:00,46.03,46.1,46.03,46.06,10700.0,37.4109,37.4678,37.4109,37.4353,10700.0
2007-09-25 11:50:00,46.06,46.1,46.05,46.09,28800.0,37.4353,37.4678,37.4272,37.4597,28800.0
2007-09-25 12:00:00,46.08,46.15,46.07,46.12,37900.0,37.4516,37.5085,37.4435,37.4841,37900.0
2007-09-25 12:10:00,46.13,46.16,46.04,46.12,20300.0,37.4922,37.5166,37.4191,37.4841,20300.0
2007-09-25 12:20:00,46.1,46.15,46.06,46.13,20300.0,37.4678,37.5085,37.4353,37.4922,20300.0
2007-09-25 12:30:00,46.13,46.2,46.1,46.2,23100.0,37.4922,37.5491,37.4678,37.5491,23100.0
2007-09-25 12:40:00,46.17,46.26,46.14,46.15,49400.0,37.5247,37.5979,37.5004,37.5085,49400.0
2007-09-25 12:50:00,46.15,46.19,46.11,46.18,17700.0,37.5085,37.541,37.476,37.5329,17700.0
2007-09-25 13:00:00,46.18,46.19,46.09,46.09,34700.0,37.5329,37.541,37.4597,37.4597,34700.0
2007-09-25 13:10:00,46.08,46.17,46.08,46.12,8900.0,37.4516,37.5247,37.4516,37.4841,8900.0
2007-09-25 13:20:00,46.11,46.23,46.11,46.13,24700.0,37.476,37.5735,37.476,37.4922,24700.0
2007-09-25 13:30:00,46.14,46.18,46.1,46.11,15300.0,37.5004,37.5329,37.4678,37.476,15300.0
2007-09-25 13:40:00,46.1,46.14,46.01,46.1,45600.0,37.4678,37.5004,37.3947,37.4678,45600.0
2007-09-25 13:50:00,46.1,46.15,46.07,46.1,19400.0,37.4678,37.5085,37.4435,37.4678,19400.0
2007-09-25 14:00:00,46.1,46.14,46.05,46.12,61700.0,37.4678,37.5004,37.4272,37.4841,61700.0
2007-09-25 14:10:00,46.12,46.14,46.09,46.11,31800.0,37.4841,37.5004,37.4597,37.476,31800.0
2007-09-25 14:20:00,46.1,46.16,46.1,46.11,28600.0,37.4678,37.5166,37.4678,37.476,28600.0
2007-09-25 14:30:00,46.11,46.14,46.1,46.11,19600.0,37.476,37.5004,37.4678,37.476,19600.0
2007-09-25 14:40:00,46.11,46.18,46.1,46.16,20400.0,37.476,37.5329,37.4678,37.5166,20400.0
2007-09-25 14:50:00,46.15,46.19,46.1,46.17,27200.0,37.5085,37.541,37.4678,37.5247,27200.0
2007-09-25 15:00:00,46.18,46.19,46.1,46.1,20200.0,37.5329,37.541,37.4678,37.4678,20200.0
2007-09-25 15:10:00,46.1,46.17,46.1,46.15,25600.0,37.4678,37.5247,37.4678,37.5085,25600.0
2007-09-25 15:20:00,46.14,46.15,46.1,46.11,19000.0,37.5004,37.5085,37.4678,37.476,19000.0
2007-09-25 15:30:00,46.1,46.16,46.09,46.1,28100.0,37.4678,37.5166,37.4597,37.4678,28100.0
2007-09-25 15:40:00,46.1,46.15,46.06,46.07,68900.0,37.4678,37.5085,37.4353,37.4435,68900.0
2007-09-25 15:50:00,46.06,46.19,46.06,46.15,59700.0,37.4353,37.541,37.4353,37.5085,59700.0
2007-09-26 09:30:00,46.05,46.35,46.05,46.32,39900.0,37.4272,37.671,37.4272,37.6466,39900.0
2007-09-26 09:40:00,46.34,46.38,46.23,46.3,35900.0,37.6629,37.6954,37.5735,37.6304,35900.0
2007-09-26 09:50:00,46.33,46.5,46.26,46.47,62700.0,37.6548,37.7929,37.5979,37.7686,62700.0
2007-09-26 10:00:00,46.46,46.48,46.35,46.42,16300.0,37.7604,37.7767,37.671,37.7279,16300.0
2007-09-26 10:10:00,46.41,46.47,46.36,46.37,14700.0,37.7198,37.7686,37.6792,37.6873,14700.0
2007-09-26 10:20:00,46.39,46.42,46.29,46.4,62100.0,37.7035,37.7279,37.6223,37.7117,62100.0
2007-09-26 10:30:00,46.4,46.42,46.36,46.42,14700.0,37.7117,37.7279,37.6792,37.7279,14700.0
2007-09-26 10:40:00,46.4,46.46,46.38,46.44,11200.0,37.7117,37.7604,37.6954,37.7442,11200.0
2007-09-26 10:50:00,46.44,46.47,46.4,46.42,22500.0,37.7442,37.7686,37.7117,37.7279,22500.0
2007-09-26 11:00:00,46.42,46.57,46.42,46.51,22200.0,37.7279,37.8498,37.7279,37.8011,22200.0
2007-09-26 11:10:00,46.52,46.55,46.48,46.5,13500.0,37.8092,37.8336,37.7767,37.7929,13500.0
2007-09-26 11:20:00,46.51,46.55,46.5,46.52,8000.0,37.8011,37.8336,37.7929,37.8092,8000.0
2007-09-26 11:30:00,46.52,46.56,46.52,46.53,14000.0,37.8092,37.8417,37.8092,37.8173,14000.0
2007-09-26 11:40:00,46.54,46.61,46.54,46.61,18200.0,37.8255,37.8823,37.8255,37.8823,18200.0
2007-09-26 11:50:00,46.61,46.62,46.59,46.61,10300.0,37.8823,37.8905,37.8661,37.8823,10300.0
2007-09-26 12:00:00,46.61,46.65,46.59,46.62,23400.0,37.8823,37.9149,37.8661,37.8905,23400.0
2007-09-26 12:10:00,46.61,46.74,46.6,46.72,22100.0,37.8823,37.988,37.8742,37.9717,22100.0
2007-09-26 12:20:00,46.68,46.79,46.68,46.77,39500.0,37.9392,38.0286,37.9392,38.0124,39500.0
2007-09-26 12:30:00,46.76,46.78,46.75,46.78,12300.0,38.0043,38.0205,37.9961,38.0205,12300.0
2007-09-26 12:40:00,46.78,46.83,46.74,46.75,21700.0,38.0205,38.0611,37.988,37.9961,21700.0
2007-09-26 12:50:00,46.76,46.8,46.75,46.79,13500.0,38.0043,38.0368,37.9961,38.0286,13500.0
2007-09-26 13:00:00,46.78,46.84,46.77,46.79,14000.0,38.0205,38.0693,38.0124,38.0286,14000.0
2007-09-26 13:10:00,46.8,46.8,46.74,46.76,14100.0,38.0368,38.0368,37.988,38.0043,14100.0
2007-09-26 13:20:00,46.75,46.77,46.75,46.77,7500.0,37.9961,38.0124,37.9961,38.0124,7500.0
2007-09-26 13:30:00,46.76,46.77,46.68,46.74,27500.0,38.0043,38.0124,37.9392,37.988,27500.0
2007-09-26 13:40:00,46.74,46.75,46.65,46.7,40900.0,37.988,37.9961,37.9149,37.9555,40900.0
2007-09-26 13:50:00,46.69,46.7,46.65,46.7,27200.0,37.9474,37.9555,37.9149,37.9555,27200.0
2007-09-26 14:00:00,46.71,46.72,46.68,46.7,26400.0,37.9636,37.9717,37.9392,37.9555,26400.0
2007-09-26 14:10:00,46.7,46.79,46.69,46.75,17000.0,37.9555,38.0286,37.9474,37.9961,17000.0
2007-09-26 14:20:00,46.74,46.74,46.6,46.65,17700.0,37.988,37.988,37.8742,37.9149,17700.0
2007-09-26 14:30:00,46.66,46.71,46.64,46.67,20400.0,37.923,37.9636,37.9067,37.9311,20400.0
2007-09-26 14:40:00,46.67,46.68,46.62,46.63,18900.0,37.9311,37.9392,37.8905,37.8986,18900.0
2007-09-26 14:50:00,46.64,46.69,46.62,46.63,29500.0,37.9067,37.9474,37.8905,37.8986,29500.0
2007-09-26 15:00:00,46.64,46.74,46.63,46.74,23100.0,37.9067,37.988,37.8986,37.988,23100.0
2007-09-26 15:10:00,46.74,46.81,46.7,46.81,28400.0,37.988,38.0449,37.9555,38.0449,28400.0
2007-09-26 15:20:00,46.81,46.86,46.77,46.86,38900.0,38.0449,38.0855,38.0124,38.0855,38900.0
2007-09-26 15:30:00,46.85,46.86,46.71,46.73,32700.0,38.0774,38.0855,37.9636,37.9799,32700.0
2007-09-26 15:40:00,46.74,46.75,46.67,46.7,32400.0,37.988,37.9961,37.9311,37.9555,32400.0
2007-09-26 15:50:00,46.7,46.73,46.65,46.73,46900.0,37.9555,37.9799,37.9149,37.9799,46900.0
2007-09-27 09:30:00,46.8,47.29,46.8,47.23,46200.0,38.0368,38.435,38.0368,38.3863,46200.0
2007-09-27 09:40:00,47.24,47.46,47.24,47.4,33700.0,38.3944,38.5732,38.3944,38.5244,33700.0
2007-09-27 09:50:00,47.39,47.49,47.31,47.49,36000.0,38.5163,38.5976,38.4513,38.5976,36000.0
2007-09-27 10:00:00,47.46,47.5,47.34,47.37,33900.0,38.5732,38.6057,38.4757,38.5,33900.0
2007-09-27 10:10:00,47.37,47.42,47.35,47.39,28500.0,38.5,38.5407,38.4838,38.5163,28500.0
2007-09-27 10:20:00,47.39,47.4,47.23,47.28,29000.0,38.5163,38.5244,38.3863,38.4269,29000.0
2007-09-27 10:30:00,47.25,47.35,47.21,47.34,19100.0,38.4025,38.4838,38.37,38.4757,19100.0
2007-09-27 10:40:00,47.33,47.42,47.22,47.22,24400.0,38.4675,38.5407,38.3781,38.3781,24400.0
2007-09-27 10:50:00,47.23,47.36,47.22,47.35,14300.0,38.3863,38.4919,38.3781,38.4838,14300.0
2007-09-27 11:00:00,47.32,47.33,47.24,47.26,9800.0,38.4594,38.4675,38.3944,38.4106,9800.0
2007-09-27 11:10:00,47.25,47.26,47.18,47.18,12600.0,38.4025,38.4106,38.3456,38.3456,12600.0
2007-09-27 11:20:00,47.18,47.19,47.11,47.18,21100.0,38.3456,38.3537,38.2887,38.3456,21100.0
2007-09-27 11:30:00,47.16,47.19,47.15,47.19,11800.0,38.3294,38.3537,38.3212,38.3537,11800.0
2007-09-27 11:40:00,47.18,47.27,47.18,47.25,33000.0,38.3456,38.4188,38.3456,38.4025,33000.0
2007-09-27 11:50:00,47.24,47.3,47.24,47.26,10100.0,38.3944,38.4431,38.3944,38.4106,10100.0
2007-09-27 12:00:00,47.25,47.39,47.25,47.27,13200.0,38.4025,38.5163,38.4025,38.4188,13200.0
2007-09-27 12:10:00,47.26,47.29,47.25,47.26,9600.0,38.4106,38.435,38.4025,38.4106,9600.0
2007-09-27 12:20:00,47.28,47.3,47.26,47.29,23100.0,38.4269,38.4431,38.4106,38.435,23100.0
2007-09-27 12:30:00,47.28,47.31,47.27,47.27,42800.0,38.4269,38.4513,38.4188,38.4188,42800.0
2007-09-27 12:40:00,47.26,47.26,47.22,47.24,8100.0,38.4106,38.4106,38.3781,38.3944,8100.0
2007-09-27 12:50:00,47.24,47.29,47.21,47.25,22600.0,38.3944,38.435,38.37,38.4025,22600.0
2007-09-27 13:00:00,47.24,47.3,47.21,47.3,15600.0,38.3944,38.4431,38.37,38.4431,15600.0
2007-09-27 13:10:00,47.31,47.31,47.26,47.3,7100.0,38.4513,38.4513,38.4106,38.4431,7100.0
2007-09-27 13:20:00,47.29,47.3,47.25,47.26,7000.0,38.435,38.4431,38.4025,38.4106,7000.0
2007-09-27 13:30:00,47.26,47.27,47.25,47.25,9000.0,38.4106,38.4188,38.4025,38.4025,9000.0
2007-09-27 13:40:00,47.25,47.29,47.25,47.28,10300.0,38.4025,38.435,38.4025,38.4269,10300.0
2007-09-27 13:50:00,47.28,47.34,47.27,47.29,12300.0,38.4269,38.4757,38.4188,38.435,12300.0
2007-09-27 14:00:00,47.29,47.35,47.28,47.32,11500.0,38.435,38.4838,38.4269,38.4594,11500.0
2007-09-27 14:10:00,47.32,47.4,47.32,47.39,13700.0,38.4594,38.5244,38.4594,38.5163,13700.0
2007-09-27 14:20:00,47.39,47.45,47.38,47.45,16400.0,38.5163,38.5651,38.5082,38.5651,16400.0
2007-09-27 14:30:00,47.45,47.46,47.38,47.38,23200.0,38.5651,38.5732,38.5082,38.5082,23200.0
2007-09-27 14:40:00,47.38,47.39,47.32,47.36,13900.0,38.5082,38.5163,38.4594,38.4919,13900.0
2007-09-27 14:50:00,47.35,47.41,47.35,47.36,21100.0,38.4838,38.5325,38.4838,38.4919,21100.0
2007-09-27 15:00:00,47.37,47.45,47.37,47.4,18500.0,38.5,38.5651,38.5,38.5244,18500.0
2007-09-27 15:10:00,47.39,47.47,47.39,47.47,12400.0,38.5163,38.5813,38.5163,38.5813,12400.0
2007-09-27 15:20:00,47.47,47.47,47.4,47.42,27200.0,38.5813,38.5813,38.5244,38.5407,27200.0
2007-09-27 15:30:00,47.41,47.47,47.4,47.44,31100.0,38.5325,38.5813,38.5244,38.5569,31100.0
2007-09-27 15:40:00,47.45,47.52,47.45,47.49,50700.0,38.5651,38.6219,38.5651,38.5976,50700.0
2007-09-27 15:50:00,47.51,47.56,47.5,47.56,48400.0,38.6138,38.6545,38.6057,38.6545,48400.0
2007-09-28 09:30:00,47.32,47.5,47.2,47.37,29000.0,38.4594,38.6057,38.3619,38.5,29000.0
2007-09-28 09:40:00,47.39,47.46,47.32,47.38,18600.0,38.5163,38.5732,38.4594,38.5082,18600.0
2007-09-28 09:50:00,47.4,47.46,47.32,47.34,18600.0,38.5244,38.5732,38.4594,38.4757,18600.0
2007-09-28 10:00:00,47.36,47.47,47.33,47.44,22900.0,38.4919,38.5813,38.4675,38.5569,22900.0
2007-09-28 10:10:00,47.41,47.43,47.34,47.36,19400.0,38.5325,38.5488,38.4757,38.4919,19400.0
2007-09-28 10:20:00,47.37,47.5,47.36,47.36,20100.0,38.5,38.6057,38.4919,38.4919,20100.0
2007-09-28 10:30:00,47.37,47.38,47.23,47.35,22100.0,38.5,38.5082,38.3863,38.4838,22100.0
2007-09-28 10:40:00,47.34,47.37,47.22,47.28,23800.0,38.4757,38.5,38.3781,38.4269,23800.0
2007-09-28 10:50:00,47.27,47.32,47.21,47.24,22800.0,38.4188,38.4594,38.37,38.3944,22800.0
2007-09-28 11:00:00,47.23,47.33,47.21,47.33,24900.0,38.3863,38.4675,38.37,38.4675,24900.0
2007-09-28 11:10:00,47.32,47.32,47.28,47.32,9200.0,38.4594,38.4594,38.4269,38.4594,9200.0
2007-09-28 11:20:00,47.32,47.33,47.2,47.2,12600.0,38.4594,38.4675,38.3619,38.3619,12600.0
2007-09-28 11:30:00,47.18,47.2,47.13,47.15,17000.0,38.3456,38.3619,38.305,38.3212,17000.0
2007-09-28 11:40:00,47.13,47.2,47.13,47.16,8100.0,38.305,38.3619,38.305,38.3294,8100.0
2007-09-28 11:50:00,47.17,47.17,47.09,47.12,13400.0,38.3375,38.3375,38.2725,38.2968,13400.0
2007-09-28 12:00:00,47.1,47.16,47.09,47.13,14600.0,38.2806,38.3294,38.2725,38.305,14600.0
2007-09-28 12:10:00,47.11,47.13,47.03,47.13,31600.0,38.2887,38.305,38.2237,38.305,31600.0
2007-09-28 12:20:00,47.13,47.25,47.09,47.19,34100.0,38.305,38.4025,38.2725,38.3537,34100.0
2007-09-28 12:30:00,47.2,47.24,47.19,47.22,8600.0,38.3619,38.3944,38.3537,38.3781,8600.0
2007-09-28 12:40:00,47.22,47.25,47.18,47.19,13600.0,38.3781,38.4025,38.3456,38.3537,13600.0
2007-09-28 12:50:00,47.2,47.3,47.2,47.28,11200.0,38.3619,38.4431,38.3619,38.4269,11200.0
2007-09-28 13:00:00,47.28,47.33,47.26,47.33,14300.0,38.4269,38.4675,38.4106,38.4675,14300.0
2007-09-28 13:10:00,47.33,47.38,47.28,47.37,12100.0,38.4675,38.5082,38.4269,38.5,12100.0
2007-09-28 13:20:00,47.37,47.38,47.35,47.36,6800.0,38.5,38.5082,38.4838,38.4919,6800.0
2007-09-28 13:30:00,47.37,47.38,47.33,47.35,15600.0,38.5,38.5082,38.4675,38.4838,15600.0
2007-09-28 13:40:00,47.35,47.42,47.34,47.39,11700.0,38.4838,38.5407,38.4757,38.5163,11700.0
2007-09-28 13:50:00,47.4,47.42,47.39,47.42,8400.0,38.5244,38.5407,38.5163,38.5407,8400.0
2007-09-28 14:00:00,47.41,47.45,47.4,47.42,12400.0,38.5325,38.5651,38.5244,38.5407,12400.0
2007-09-28 14:10:00,47.43,47.43,47.34,47.38,21400.0,38.5488,38.5488,38.4757,38.5082,21400.0
2007-09-28 14:20:00,47.38,47.39,47.35,47.36,13700.0,38.5082,38.5163,38.4838,38.4919,13700.0
2007-09-28 14:30:00,47.36,47.42,47.34,47.42,17700.0,38.4919,38.5407,38.4757,38.5407,17700.0
2007-09-28 14:40:00,47.41,47.41,47.36,47.37,18200.0,38.5325,38.5325,38.4919,38.5,18200.0
2007-09-28 14:50:00,47.36,47.38,47.31,47.37,18900.0,38.4919,38.5082,38.4513,38.5,18900.0
2007-09-28 15:00:00,47.38,47.4,47.28,47.28,27200.0,38.5082,38.5244,38.4269,38.4269,27200.0
2007-09-28 15:10:00,47.28,47.28,47.17,47.25,28800.0,38.4269,38.4269,38.3375,38.4025,28800.0
2007-09-28 15:20:00,47.25,47.28,47.19,47.25,32500.0,38.4025,38.4269,38.3537,38.4025,32500.0
2007-09-28 15:30:00,47.24,47.3,47.23,47.27,25500.0,38.3944,38.4431,38.3863,38.4188,25500.0
2007-09-28 15:40:00,47.27,47.32,47.23,47.32,34500.0,38.4188,38.4594,38.3863,38.4594,34500.0
2007-09-28 15:50:00,47.32,47.32,47.22,47.27,53400.0,38.4594,38.4594,38.3781,38.4188,53400.0
2007-10-01 09:30:00,47.06,47.58,47.06,47.54,21500.0,38.2481,38.6707,38.2481,38.6382,21500.0
2007-10-01 09:40:00,47.53,47.84,47.43,47.84,20600.0,38.6301,38.882,38.5488,38.882,20600.0
2007-10-01 09:50:00,47.84,47.84,47.57,47.66,15100.0,38.882,38.882,38.6626,38.7357,15100.0
2007-10-01 10:00:00,47.68,47.81,47.67,47.79,20500.0,38.752,38.8576,38.7439,38.8414,20500.0
2007-10-01 10:10:00,47.76,47.81,47.67,47.76,18100.0,38.817,38.8576,38.7439,38.817,18100.0
2007-10-01 10:20:00,47.77,47.93,47.77,47.88,28900.0,38.8251,38.9552,38.8251,38.9145,28900.0
2007-10-01 10:30:00,47.89,47.96,47.84,47.95,23400.0,38.9227,38.9796,38.882,38.9714,23400.0
2007-10-01 10:40:00,47.95,48.01,47.93,48.01,17800.0,38.9714,39.0202,38.9552,39.0202,17800.0
2007-10-01 10:50:00,48.03,48.03,47.96,47.96,19400.0,39.0365,39.0365,38.9796,38.9796,19400.0
2007-10-01 11:00:00,47.97,48.0,47.89,47.91,21000.0,38.9877,39.0121,38.9227,38.9389,21000.0
2007-10-01 11:10:00,47.93,47.95,47.88,47.92,7200.0,38.9552,38.9714,38.9145,38.947,7200.0
2007-10-01 11:20:00,47.93,47.98,47.91,47.96,20800.0,38.9552,38.9958,38.9389,38.9796,20800.0
2007-10-01 11:30:00,47.96,48.03,47.92,47.96,24800.0,38.9796,39.0365,38.947,38.9796,24800.0
2007-10-01 11:40:00,47.96,48.12,47.94,48.11,18900.0,38.9796,39.1096,38.9633,39.1015,18900.0
2007-10-01 11:50:00,48.1,48.29,48.09,48.29,27000.0,39.0933,39.2478,39.0852,39.2478,27000.0
2007-10-01 12:00:00,48.27,48.28,48.21,48.21,16700.0,39.2315,39.2396,39.1827,39.1827,16700.0
2007-10-01 12:10:00,48.24,48.27,48.17,48.26,17400.0,39.2071,39.2315,39.1502,39.2234,17400.0
2007-10-01 12:20:00,48.26,48.35,48.25,48.31,15200.0,39.2234,39.2965,39.2153,39.264,15200.0
2007-10-01 12:30:00,48.3,48.32,48.27,48.27,7000.0,39.2559,39.2721,39.2315,39.2315,7000.0
2007-10-01 12:40:00,48.28,48.28,48.18,48.18,9400.0,39.2396,39.2396,39.1584,39.1584,9400.0
2007-10-01 12:50:00,48.18,48.19,48.09,48.09,7200.0,39.1584,39.1665,39.0852,39.0852,7200.0
2007-10-01 13:00:00,48.09,48.12,48.07,48.09,6400.0,39.0852,39.1096,39.069,39.0852,6400.0
2007-10-01 13:10:00,48.09,48.32,48.09,48.28,24800.0,39.0852,39.2721,39.0852,39.2396,24800.0
2007-10-01 13:20:00,48.27,48.37,48.24,48.33,10700.0,39.2315,39.3128,39.2071,39.2803,10700.0
2007-10-01 13:30:00,48.33,48.33,48.26,48.28,16700.0,39.2803,39.2803,39.2234,39.2396,16700.0
2007-10-01 13:40:00,48.29,48.31,48.14,48.16,27400.0,39.2478,39.264,39.1259,39.1421,27400.0
2007-10-01 13:50:00,48.16,48.18,48.1,48.11,17700.0,39.1421,39.1584,39.0933,39.1015,17700.0
2007-10-01 14:00:00,48.12,48.14,48.09,48.11,16500.0,39.1096,39.1259,39.0852,39.1015,16500.0
2007-10-01 14:10:00,48.11,48.11,48.04,48.06,13900.0,39.1015,39.1015,39.0446,39.0608,13900.0
2007-10-01 14:20:00,48.06,48.06,47.97,47.97,20200.0,39.0608,39.0608,38.9877,38.9877,20200.0
2007-10-01 14:30:00,47.97,48.01,47.95,47.98,13400.0,38.9877,39.0202,38.9714,38.9958,13400.0
2007-10-01 14:40:00,47.97,48.0,47.89,47.89,26700.0,38.9877,39.0121,38.9227,38.9227,26700.0
2007-10-01 14:50:00,47.91,47.99,47.9,47.92,21400.0,38.9389,39.0039,38.9308,38.947,21400.0
2007-10-01 15:00:00,47.92,47.93,47.87,47.9,29100.0,38.947,38.9552,38.9064,38.9308,29100.0
2007-10-01 15:10:00,47.89,47.92,47.86,47.9,12300.0,38.9227,38.947,38.8983,38.9308,12300.0
2007-10-01 15:20:00,47.9,47.9,47.79,47.84,14600.0,38.9308,38.9308,38.8414,38.882,14600.0
2007-10-01 15:30:00,47.85,47.87,47.78,47.81,30900.0,38.8902,38.9064,38.8333,38.8576,30900.0
2007-10-01 15:40:00,47.81,47.87,47.79,47.81,33200.0,38.8576,38.9064,38.8414,38.8576,33200.0
2007-10-01 15:50:00,47.82,47.89,47.77,47.85,57200.0,38.8658,38.9227,38.8251,38.8902,57200.0
2007-10-02 09:30:00,47.67,47.8,47.55,47.63,38100.0,38.7439,38.8495,38.6463,38.7114,38100.0
2007-10-02 09:40:00,47.63,47.76,47.5,47.52,21200.0,38.7114,38.817,38.6057,38.6219,21200.0
2007-10-02 09:50:00,47.56,47.59,47.46,47.5,16300.0,38.6545,38.6788,38.5732,38.6057,16300.0
2007-10-02 10:00:00,47.49,47.6,47.42,47.59,14000.0,38.5976,38.687,38.5407,38.6788,14000.0
2007-10-02 10:10:00,47.59,47.64,47.51,47.53,21100.0,38.6788,38.7195,38.6138,38.6301,21100.0
2007-10-02 10:20:00,47.52,47.52,47.36,47.41,22900.0,38.6219,38.6219,38.4919,38.5325,22900.0
2007-10-02 10:30:00,47.41,47.41,47.26,47.26,18900.0,38.5325,38.5325,38.4106,38.4106,18900.0
2007-10-02 10:40:00,47.27,47.28,47.17,47.17,16800.0,38.4188,38.4269,38.3375,38.3375,16800.0
2007-10-02 10:50:00,47.17,47.37,47.17,47.37,11400.0,38.3375,38.5,38.3375,38.5,11400.0
2007-10-02 11:00:00,47.37,47.37,47.27,47.3,8600.0,38.5,38.5,38.4188,38.4431,8600.0
2007-10-02 11:10:00,47.28,47.31,47.26,47.26,14000.0,38.4269,38.4513,38.4106,38.4106,14000.0
2007-10-02 11:20:00,47.27,47.33,47.26,47.33,10900.0,38.4188,38.4675,38.4106,38.4675,10900.0
2007-10-02 11:30:00,47.34,47.42,47.34,47.4,10800.0,38.4757,38.5407,38.4757,38.5244,10800.0
2007-10-02 11:40:00,47.4,47.46,47.39,47.45,21600.0,38.5244,38.5732,38.5163,38.5651,21600.0
2007-10-02 11:50:00,47.45,47.45,47.42,47.44,8000.0,38.5651,38.5651,38.5407,38.5569,8000.0
2007-10-02 12:00:00,47.44,47.45,47.3,47.3,18500.0,38.5569,38.5651,38.4431,38.4431,18500.0
2007-10-02 12:10:00,47.3,47.36,47.29,47.34,22500.0,38.4431,38.4919,38.435,38.4757,22500.0
2007-10-02 12:20:00,47.33,47.38,47.26,47.38,12800.0,38.4675,38.5082,38.4106,38.5082,12800.0
2007-10-02 12:30:00,47.35,47.37,47.25,47.28,7800.0,38.4838,38.5,38.4025,38.4269,7800.0
2007-10-02 12:40:00,47.29,47.29,47.19,47.26,12700.0,38.435,38.435,38.3537,38.4106,12700.0
2007-10-02 12:50:00,47.28,47.3,47.26,47.29,7400.0,38.4269,38.4431,38.4106,38.435,7400.0
2007-10-02 13:00:00,47.28,47.31,47.26,47.27,10800.0,38.4269,38.4513,38.4106,38.4188,10800.0
2007-10-02 13:10:00,47.27,47.29,47.21,47.21,9100.0,38.4188,38.435,38.37,38.37,9100.0
2007-10-02 13:20:00,47.22,47.23,47.08,47.1,14100.0,38.3781,38.3863,38.2643,38.2806,14100.0
2007-10-02 13:30:00,47.09,47.12,47.07,47.09,22700.0,38.2725,38.2968,38.2562,38.2725,22700.0
2007-10-02 13:40:00,47.11,47.12,47.05,47.1,12800.0,38.2887,38.2968,38.24,38.2806,12800.0
2007-10-02 13:50:00,47.11,47.23,47.11,47.23,18100.0,38.2887,38.3863,38.2887,38.3863,18100.0
2007-10-02 14:00:00,47.21,47.24,47.18,47.21,11500.0,38.37,38.3944,38.3456,38.37,11500.0
2007-10-02 14:10:00,47.22,47.25,47.2,47.24,20200.0,38.3781,38.4025,38.3619,38.3944,20200.0
2007-10-02 14:20:00,47.24,47.25,47.19,47.21,14700.0,38.3944,38.4025,38.3537,38.37,14700.0
2007-10-02 14:30:00,47.22,47.25,47.21,47.24,16000.0,38.3781,38.4025,38.37,38.3944,16000.0
2007-10-02 14:40:00,47.25,47.3,47.22,47.29,20700.0,38.4025,38.4431,38.3781,38.435,20700.0
2007-10-02 14:50:00,47.29,47.32,47.28,47.31,15800.0,38.435,38.4594,38.4269,38.4513,15800.0
2007-10-02 15:00:00,47.31,47.32,47.27,47.29,11800.0,38.4513,38.4594,38.4188,38.435,11800.0
2007-10-02 15:10:00,47.3,47.31,47.22,47.25,18200.0,38.4431,38.4513,38.3781,38.4025,18200.0
2007-10-02 15:20:00,47.25,47.33,47.24,47.32,26800.0,38.4025,38.4675,38.3944,38.4594,26800.0
2007-10-02 15:30:00,47.32,47.39,47.31,47.39,27000.0,38.4594,38.5163,38.4513,38.5163,27000.0
2007-10-02 15:40:00,47.38,47.48,47.38,47.48,22500.0,38.5082,38.5894,38.5082,38.5894,22500.0
2007-10-02 15:50:00,47.48,47.48,47.38,47.39,42100.0,38.5894,38.5894,38.5082,38.5163,42100.0
2007-10-03 09:30:00,47.21,47.38,47.14,47.37,21600.0,38.37,38.5082,38.3131,38.5,21600.0
2007-10-03 09:40:00,47.38,47.39,47.19,47.19,25100.0,38.5082,38.5163,38.3537,38.3537,25100.0
2007-10-03 09:50:00,47.19,47.21,47.03,47.04,21600.0,38.3537,38.37,38.2237,38.2318,21600.0
2007-10-03 10:00:00,47.04,47.11,47.02,47.1,38700.0,38.2318,38.2887,38.2156,38.2806,38700.0
2007-10-03 10:10:00,47.1,47.18,47.07,47.14,23700.0,38.2806,38.3456,38.2562,38.3131,23700.0
2007-10-03 10:20:00,47.15,47.25,47.12,47.21,20200.0,38.3212,38.4025,38.2968,38.37,20200.0
2007-10-03 10:30:00,47.22,47.33,47.22,47.23,23700.0,38.3781,38.4675,38.3781,38.3863,23700.0
2007-10-03 10:40:00,47.24,47.24,47.15,47.24,17400.0,38.3944,38.3944,38.3212,38.3944,17400.0
2007-10-03 10:50:00,47.26,47.35,47.25,47.34,14400.0,38.4106,38.4838,38.4025,38.4757,14400.0
2007-10-03 11:00:00,47.34,47.34,47.27,47.31,8700.0,38.4757,38.4757,38.4188,38.4513,8700.0
2007-10-03 11:10:00,47.3,47.35,47.25,47.34,14900.0,38.4431,38.4838,38.4025,38.4757,14900.0
2007-10-03 11:20:00,47.35,47.37,47.28,47.28,6000.0,38.4838,38.5,38.4269,38.4269,6000.0
2007-10-03 11:30:00,47.28,47.36,47.27,47.34,8900.0,38.4269,38.4919,38.4188,38.4757,8900.0
2007-10-03 11:40:00,47.35,47.38,47.26,47.28,13000.0,38.4838,38.5082,38.4106,38.4269,13000.0
2007-10-03 11:50:00,47.3,47.39,47.3,47.33,9500.0,38.4431,38.5163,38.4431,38.4675,9500.0
2007-10-03 12:00:00,47.31,47.34,47.3,47.31,6000.0,38.4513,38.4757,38.4431,38.4513,6000.0
2007-10-03 12:10:00,47.31,47.35,47.24,47.25,24400.0,38.4513,38.4838,38.3944,38.4025,24400.0
2007-10-03 12:20:00,47.23,47.28,47.21,47.26,5900.0,38.3863,38.4269,38.37,38.4106,5900.0
2007-10-03 12:30:00,47.26,47.27,47.22,47.27,4900.0,38.4106,38.4188,38.3781,38.4188,4900.0
2007-10-03 12:40:00,47.27,47.35,47.27,47.34,6700.0,38.4188,38.4838,38.4188,38.4757,6700.0
2007-10-03 12:50:00,47.34,47.37,47.33,47.35,10000.0,38.4757,38.5,38.4675,38.4838,10000.0
2007-10-03 13:00:00,47.34,47.4,47.33,47.33,7500.0,38.4757,38.5244,38.4675,38.4675,7500.0
2007-10-03 13:10:00,47.31,47.32,47.2,47.21,7400.0,38.4513,38.4594,38.3619,38.37,7400.0
2007-10-03 13:20:00,47.22,47.22,47.16,47.17,6800.0,38.3781,38.3781,38.3294,38.3375,6800.0
2007-10-03 13:30:00,47.18,47.26,47.18,47.26,7700.0,38.3456,38.4106,38.3456,38.4106,7700.0
2007-10-03 13:40:00,47.24,47.24,47.11,47.15,7500.0,38.3944,38.3944,38.2887,38.3212,7500.0
2007-10-03 13:50:00,47.16,47.17,47.05,47.06,10700.0,38.3294,38.3375,38.24,38.2481,10700.0
2007-10-03 14:00:00,47.07,47.07,47.01,47.02,7100.0,38.2562,38.2562,38.2074,38.2156,7100.0
2007-10-03 14:10:00,47.0,47.1,46.99,47.1,10800.0,38.1993,38.2806,38.1912,38.2806,10800.0
2007-10-03 14:20:00,47.09,47.12,47.08,47.12,4200.0,38.2725,38.2968,38.2643,38.2968,4200.0
2007-10-03 14:30:00,47.11,47.12,46.94,46.97,19300.0,38.2887,38.2968,38.1506,38.1749,19300.0
2007-10-03 14:40:00,46.98,47.0,46.88,46.95,10200.0,38.1831,38.1993,38.1018,38.1587,10200.0
2007-10-03 14:50:00,46.94,47.01,46.93,47.0,9900.0,38.1506,38.2074,38.1424,38.1993,9900.0
2007-10-03 15:00:00,46.99,47.05,46.99,47.03,8900.0,38.1912,38.24,38.1912,38.2237,8900.0
2007-10-03 15:10:00,47.03,47.05,47.0,47.04,9200.0,38.2237,38.24,38.1993,38.2318,9200.0
2007-10-03 15:20:00,47.04,47.04,46.94,46.94,10700.0,38.2318,38.2318,38.1506,38.1506,10700.0
2007-10-03 15:30:00,46.95,47.02,46.89,46.96,23000.0,38.1587,38.2156,38.1099,38.1668,23000.0
2007-10-03 15:40:00,46.94,46.99,46.85,46.95,17500.0,38.1506,38.1912,38.0774,38.1587,17500.0
2007-10-03 15:50:00,46.98,47.02,46.93,46.99,36700.0,38.1831,38.2156,38.1424,38.1912,36700.0
2007-10-04 09:30:00,47.08,47.24,46.91,46.92,19800.0,38.2643,38.3944,38.1262,38.1343,19800.0
2007-10-04 09:40:00,46.9,46.93,46.78,46.92,19200.0,38.118,38.1424,38.0205,38.1343,19200.0
2007-10-04 09:50:00,46.93,47.06,46.88,47.06,12600.0,38.1424,38.2481,38.1018,38.2481,12600.0
2007-10-04 10:00:00,47.06,47.15,47.02,47.15,11200.0,38.2481,38.3212,38.2156,38.3212,11200.0
2007-10-04 10:10:00,47.16,47.26,47.14,47.26,8200.0,38.3294,38.4106,38.3131,38.4106,8200.0
2007-10-04 10:20:00,47.25,47.32,47.23,47.23,14600.0,38.4025,38.4594,38.3863,38.3863,14600.0
2007-10-04 10:30:00,47.22,47.35,47.21,47.35,18200.0,38.3781,38.4838,38.37,38.4838,18200.0
2007-10-04 10:40:00,47.34,47.39,47.34,47.39,8600.0,38.4757,38.5163,38.4757,38.5163,8600.0
2007-10-04 10:50:00,47.38,47.51,47.38,47.49,16400.0,38.5082,38.6138,38.5082,38.5976,16400.0
2007-10-04 11:00:00,47.5,47.52,47.43,47.45,11100.0,38.6057,38.6219,38.5488,38.5651,11100.0
2007-10-04 11:10:00,47.44,47.44,47.35,47.4,21400.0,38.5569,38.5569,38.4838,38.5244,21400.0
2007-10-04 11:20:00,47.41,47.41,47.35,47.36,14000.0,38.5325,38.5325,38.4838,38.4919,14000.0
2007-10-04 11:30:00,47.35,47.36,47.28,47.34,36400.0,38.4838,38.4919,38.4269,38.4757,36400.0
2007-10-04 11:40:00,47.33,47.4,47.3,47.35,17900.0,38.4675,38.5244,38.4431,38.4838,17900.0
2007-10-04 11:50:00,47.35,47.35,47.23,47.25,23700.0,38.4838,38.4838,38.3863,38.4025,23700.0
2007-10-04 12:00:00,47.25,47.25,47.12,47.17,33600.0,38.4025,38.4025,38.2968,38.3375,33600.0
2007-10-04 12:10:00,47.18,47.24,47.17,47.23,12700.0,38.3456,38.3944,38.3375,38.3863,12700.0
2007-10-04 12:20:00,47.24,47.24,47.21,47.23,7800.0,38.3944,38.3944,38.37,38.3863,7800.0
2007-10-04 12:30:00,47.21,47.24,47.21,47.23,8300.0,38.37,38.3944,38.37,38.3863,8300.0
2007-10-04 12:40:00,47.23,47.24,47.2,47.21,13600.0,38.3863,38.3944,38.3619,38.37,13600.0
2007-10-04 12:50:00,47.21,47.21,47.14,47.14,13100.0,38.37,38.37,38.3131,38.3131,13100.0
2007-10-04 13:00:00,47.15,47.18,47.08,47.11,13500.0,38.3212,38.3456,38.2643,38.2887,13500.0
2007-10-04 13:10:00,47.12,47.14,46.99,47.0,41000.0,38.2968,38.3131,38.1912,38.1993,41000.0
2007-10-04 13:20:00,47.0,47.05,46.99,47.0,36200.0,38.1993,38.24,38.1912,38.1993,36200.0
2007-10-04 13:30:00,47.0,47.02,46.99,47.01,29100.0,38.1993,38.2156,38.1912,38.2074,29100.0
2007-10-04 13:40:00,47.01,47.01,46.99,47.0,12700.0,38.2074,38.2074,38.1912,38.1993,12700.0
2007-10-04 13:50:00,46.99,47.03,46.98,47.0,24300.0,38.1912,38.2237,38.1831,38.1993,24300.0
2007-10-04 14:00:00,47.0,47.0,46.89,46.92,33200.0,38.1993,38.1993,38.1099,38.1343,33200.0
2007-10-04 14:10:00,46.92,46.96,46.89,46.9,20900.0,38.1343,38.1668,38.1099,38.118,20900.0
2007-10-04 14:20:00,46.9,46.92,46.89,46.91,27100.0,38.118,38.1343,38.1099,38.1262,27100.0
2007-10-04 14:30:00,46.91,46.94,46.91,46.92,14700.0,38.1262,38.1506,38.1262,38.1343,14700.0
2007-10-04 14:40:00,46.93,46.95,46.91,46.94,19200.0,38.1424,38.1587,38.1262,38.1506,19200.0
2007-10-04 14:50:00,46.93,46.95,46.92,46.93,21800.0,38.1424,38.1587,38.1343,38.1424,21800.0
2007-10-04 15:00:00,46.92,46.93,46.89,46.89,19900.0,38.1343,38.1424,38.1099,38.1099,19900.0
2007-10-04 15:10:00,46.9,46.9,46.82,46.83,25600.0,38.118,38.118,38.053,38.0611,25600.0
2007-10-04 15:20:00,46.82,46.84,46.77,46.8,40900.0,38.053,38.0693,38.0124,38.0368,40900.0
2007-10-04 15:30:00,46.79,46.84,46.79,46.82,51200.0,38.0286,38.0693,38.0286,38.053,51200.0
2007-10-04 15:40:00,46.81,46.84,46.74,46.78,56900.0,38.0449,38.0693,37.988,38.0205,56900.0
2007-10-04 15:50:00,46.79,46.85,46.74,46.85,91600.0,38.0286,38.0774,37.988,38.0774,91600.0
2007-10-05 09:30:00,47.29,47.29,46.72,47.1,60800.0,38.435,38.435,37.9717,38.2806,60800.0
2007-10-05 09:40:00,47.1,47.29,47.1,47.28,49800.0,38.2806,38.435,38.2806,38.4269,49800.0
2007-10-05 09:50:00,47.28,47.29,47.21,47.24,22200.0,38.4269,38.435,38.37,38.3944,22200.0
2007-10-05 10:00:00,47.24,47.34,47.22,47.32,48800.0,38.3944,38.4757,38.3781,38.4594,48800.0
2007-10-05 10:10:00,47.32,47.37,47.28,47.3,25300.0,38.4594,38.5,38.4269,38.4431,25300.0
2007-10-05 10:20:00,47.3,47.35,47.22,47.25,46500.0,38.4431,38.4838,38.3781,38.4025,46500.0
2007-10-05 10:30:00,47.25,47.26,47.11,47.11,36900.0,38.4025,38.4106,38.2887,38.2887,36900.0
2007-10-05 10:40:00,47.12,47.15,47.08,47.1,25400.0,38.2968,38.3212,38.2643,38.2806,25400.0
2007-10-05 10:50:00,47.09,47.1,47.07,47.1,17600.0,38.2725,38.2806,38.2562,38.2806,17600.0
2007-10-05 11:00:00,47.1,47.15,47.09,47.09,50000.0,38.2806,38.3212,38.2725,38.2725,50000.0
2007-10-05 11:10:00,47.09,47.1,47.07,47.1,10100.0,38.2725,38.2806,38.2562,38.2806,10100.0
2007-10-05 11:20:00,47.1,47.12,47.07,47.1,14300.0,38.2806,38.2968,38.2562,38.2806,14300.0
2007-10-05 11:30:00,47.1,47.12,47.05,47.09,23800.0,38.2806,38.2968,38.24,38.2725,23800.0
2007-10-05 11:40:00,47.09,47.1,46.98,47.04,30100.0,38.2725,38.2806,38.1831,38.2318,30100.0
2007-10-05 11:50:00,47.02,47.07,46.99,47.03,20700.0,38.2156,38.2562,38.1912,38.2237,20700.0
2007-10-05 12:00:00,47.03,47.06,46.98,47.0,26900.0,38.2237,38.2481,38.1831,38.1993,26900.0
2007-10-05 12:10:00,46.98,47.0,46.96,46.98,8500.0,38.1831,38.1993,38.1668,38.1831,8500.0
2007-10-05 12:20:00,46.99,47.01,46.98,47.0,5900.0,38.1912,38.2074,38.1831,38.1993,5900.0
2007-10-05 12:30:00,47.0,47.01,46.99,46.99,20000.0,38.1993,38.2074,38.1912,38.1912,20000.0
2007-10-05 12:40:00,47.0,47.0,46.98,47.0,7400.0,38.1993,38.1993,38.1831,38.1993,7400.0
2007-10-05 12:50:00,47.0,47.04,46.99,47.03,9800.0,38.1993,38.2318,38.1912,38.2237,9800.0
2007-10-05 13:00:00,47.03,47.05,46.99,46.99,28900.0,38.2237,38.24,38.1912,38.1912,28900.0
2007-10-05 13:10:00,47.0,47.01,46.99,47.01,4100.0,38.1993,38.2074,38.1912,38.2074,4100.0
2007-10-05 13:20:00,47.01,47.03,46.99,47.0,17800.0,38.2074,38.2237,38.1912,38.1993,17800.0
2007-10-05 13:30:00,47.0,47.05,47.0,47.04,30000.0,38.1993,38.24,38.1993,38.2318,30000.0
2007-10-05 13:40:00,47.04,47.08,46.99,47.0,53000.0,38.2318,38.2643,38.1912,38.1993,53000.0
2007-10-05 13:50:00,47.0,47.04,46.99,47.01,20200.0,38.1993,38.2318,38.1912,38.2074,20200.0
2007-10-05 14:00:00,47.01,47.01,46.99,47.0,25800.0,38.2074,38.2074,38.1912,38.1993,25800.0
2007-10-05 14:10:00,47.01,47.03,47.0,47.03,28000.0,38.2074,38.2237,38.1993,38.2237,28000.0
2007-10-05 14:20:00,47.02,47.06,47.0,47.03,35900.0,38.2156,38.2481,38.1993,38.2237,35900.0
2007-10-05 14:30:00,47.03,47.05,47.02,47.04,10000.0,38.2237,38.24,38.2156,38.2318,10000.0
2007-10-05 14:40:00,47.04,47.07,46.99,47.0,20700.0,38.2318,38.2562,38.1912,38.1993,20700.0
2007-10-05 14:50:00,47.0,47.04,47.0,47.02,18500.0,38.1993,38.2318,38.1993,38.2156,18500.0
2007-10-05 15:00:00,47.02,47.03,46.99,47.01,24700.0,38.2156,38.2237,38.1912,38.2074,24700.0
2007-10-05 15:10:00,47.01,47.01,46.98,47.01,10800.0,38.2074,38.2074,38.1831,38.2074,10800.0
2007-10-05 15:20:00,47.0,47.01,46.96,47.0,22200.0,38.1993,38.2074,38.1668,38.1993,22200.0
2007-10-05 15:30:00,47.0,47.01,46.98,47.0,29300.0,38.1993,38.2074,38.1831,38.1993,29300.0
2007-10-05 15:40:00,47.01,47.01,46.9,46.91,46200.0,38.2074,38.2074,38.118,38.1262,46200.0
2007-10-05 15:50:00,46.92,46.99,46.89,46.97,47800.0,38.1343,38.1912,38.1099,38.1749,47800.0
2007-10-08 09:30:00,47.04,47.05,46.87,46.9,15300.0,38.2318,38.24,38.0937,38.118,15300.0
2007-10-08 09:40:00,46.92,47.03,46.9,46.9,29600.0,38.1343,38.2237,38.118,38.118,29600.0
2007-10-08 09:50:00,46.9,46.91,46.78,46.87,11500.0,38.118,38.1262,38.0205,38.0937,11500.0
2007-10-08 10:00:00,46.89,47.0,46.88,47.0,11500.0,38.1099,38.1993,38.1018,38.1993,11500.0
2007-10-08 10:10:00,47.0,47.01,46.96,47.0,15500.0,38.1993,38.2074,38.1668,38.1993,15500.0
2007-10-08 10:20:00,46.99,47.0,46.98,46.99,9200.0,38.1912,38.1993,38.1831,38.1912,9200.0
2007-10-08 10:30:00,46.99,47.0,46.98,47.0,9100.0,38.1912,38.1993,38.1831,38.1993,9100.0
2007-10-08 10:40:00,46.99,47.0,46.95,46.97,10900.0,38.1912,38.1993,38.1587,38.1749,10900.0
2007-10-08 10:50:00,46.97,46.98,46.95,46.96,7400.0,38.1749,38.1831,38.1587,38.1668,7400.0
2007-10-08 11:00:00,46.96,46.96,46.71,46.76,17300.0,38.1668,38.1668,37.9636,38.0043,17300.0
2007-10-08 11:10:00,46.74,46.82,46.74,46.76,11100.0,37.988,38.053,37.988,38.0043,11100.0
2007-10-08 11:20:00,46.73,46.77,46.72,46.77,9000.0,37.9799,38.0124,37.9717,38.0124,9000.0
2007-10-08 11:30:00,46.75,46.78,46.71,46.74,14200.0,37.9961,38.0205,37.9636,37.988,14200.0
2007-10-08 11:40:00,46.74,46.77,46.69,46.69,14000.0,37.988,38.0124,37.9474,37.9474,14000.0
2007-10-08 11:50:00,46.69,46.69,46.64,46.66,7500.0,37.9474,37.9474,37.9067,37.923,7500.0
2007-10-08 12:00:00,46.68,46.7,46.67,46.69,9100.0,37.9392,37.9555,37.9311,37.9474,9100.0
2007-10-08 12:10:00,46.69,46.7,46.63,46.65,13600.0,37.9474,37.9555,37.8986,37.9149,13600.0
2007-10-08 12:20:00,46.64,46.7,46.64,46.7,6800.0,37.9067,37.9555,37.9067,37.9555,6800.0
2007-10-08 12:30:00,46.69,46.7,46.66,46.66,8300.0,37.9474,37.9555,37.923,37.923,8300.0
2007-10-08 12:40:00,46.66,46.71,46.66,46.71,5400.0,37.923,37.9636,37.923,37.9636,5400.0
2007-10-08 12:50:00,46.7,46.73,46.7,46.72,4300.0,37.9555,37.9799,37.9555,37.9717,4300.0
2007-10-08 13:00:00,46.73,46.75,46.7,46.72,8000.0,37.9799,37.9961,37.9555,37.9717,8000.0
2007-10-08 13:10:00,46.71,46.74,46.7,46.74,6000.0,37.9636,37.988,37.9555,37.988,6000.0
2007-10-08 13:20:00,46.73,46.74,46.73,46.73,5800.0,37.9799,37.988,37.9799,37.9799,5800.0
2007-10-08 13:30:00,46.73,46.74,46.7,46.72,6200.0,37.9799,37.988,37.9555,37.9717,6200.0
2007-10-08 13:40:00,46.72,46.73,46.67,46.69,7400.0,37.9717,37.9799,37.9311,37.9474,7400.0
2007-10-08 13:50:00,46.67,46.68,46.65,46.67,8300.0,37.9311,37.9392,37.9149,37.9311,8300.0
2007-10-08 14:00:00,46.67,46.7,46.67,46.7,5700.0,37.9311,37.9555,37.9311,37.9555,5700.0
2007-10-08 14:10:00,46.7,46.76,46.67,46.76,18500.0,37.9555,38.0043,37.9311,38.0043,18500.0
2007-10-08 14:20:00,46.76,46.82,46.76,46.79,16800.0,38.0043,38.053,38.0043,38.0286,16800.0
2007-10-08 14:30:00,46.81,46.83,46.81,46.82,13500.0,38.0449,38.0611,38.0449,38.053,13500.0
2007-10-08 14:40:00,46.81,46.82,46.77,46.78,7400.0,38.0449,38.053,38.0124,38.0205,7400.0
2007-10-08 14:50:00,46.78,46.8,46.71,46.72,17300.0,38.0205,38.0368,37.9636,37.9717,17300.0
2007-10-08 15:00:00,46.71,46.76,46.71,46.76,10200.0,37.9636,38.0043,37.9636,38.0043,10200.0
2007-10-08 15:10:00,46.76,46.84,46.76,46.84,15700.0,38.0043,38.0693,38.0043,38.0693,15700.0
2007-10-08 15:20:00,46.84,46.86,46.79,46.79,24600.0,38.0693,38.0855,38.0286,38.0286,24600.0
2007-10-08 15:30:00,46.79,46.84,46.76,46.78,23600.0,38.0286,38.0693,38.0043,38.0205,23600.0
2007-10-08 15:40:00,46.78,46.82,46.77,46.82,21200.0,38.0205,38.053,38.0124,38.053,21200.0
2007-10-08 15:50:00,46.81,46.82,46.71,46.78,27100.0,38.0449,38.053,37.9636,38.0205,27100.0
2007-10-09 09:30:00,46.75,46.93,46.75,46.93,19500.0,37.9961,38.1424,37.9961,38.1424,19500.0
2007-10-09 09:40:00,46.9,47.0,46.75,46.95,26500.0,38.118,38.1993,37.9961,38.1587,26500.0
2007-10-09 09:50:00,46.91,46.99,46.91,46.97,12000.0,38.1262,38.1912,38.1262,38.1749,12000.0
2007-10-09 10:00:00,46.98,46.99,46.87,46.91,17600.0,38.1831,38.1912,38.0937,38.1262,17600.0
2007-10-09 10:10:00,46.93,47.05,46.91,47.04,27800.0,38.1424,38.24,38.1262,38.2318,27800.0
2007-10-09 10:20:00,47.05,47.07,46.97,47.0,26800.0,38.24,38.2562,38.1749,38.1993,26800.0
2007-10-09 10:30:00,47.0,47.03,46.94,47.01,20100.0,38.1993,38.2237,38.1506,38.2074,20100.0
2007-10-09 10:40:00,47.01,47.09,47.01,47.04,22000.0,38.2074,38.2725,38.2074,38.2318,22000.0
2007-10-09 10:50:00,47.04,47.08,46.91,46.96,16400.0,38.2318,38.2643,38.1262,38.1668,16400.0
2007-10-09 11:00:00,46.97,47.0,46.93,46.96,14000.0,38.1749,38.1993,38.1424,38.1668,14000.0
2007-10-09 11:10:00,46.96,46.98,46.91,46.91,13400.0,38.1668,38.1831,38.1262,38.1262,13400.0
2007-10-09 11:20:00,46.91,46.94,46.86,46.87,13700.0,38.1262,38.1506,38.0855,38.0937,13700.0
2007-10-09 11:30:00,46.86,46.95,46.82,46.82,12100.0,38.0855,38.1587,38.053,38.053,12100.0
2007-10-09 11:40:00,46.84,46.9,46.8,46.88,23200.0,38.0693,38.118,38.0368,38.1018,23200.0
2007-10-09 11:50:00,46.87,46.9,46.84,46.9,10800.0,38.0937,38.118,38.0693,38.118,10800.0
2007-10-09 12:00:00,46.89,46.9,46.88,46.88,9800.0,38.1099,38.118,38.1018,38.1018,9800.0
2007-10-09 12:10:00,46.88,46.88,46.83,46.84,9400.0,38.1018,38.1018,38.0611,38.0693,9400.0
2007-10-09 12:20:00,46.85,46.86,46.84,46.85,19300.0,38.0774,38.0855,38.0693,38.0774,19300.0
2007-10-09 12:30:00,46.85,46.85,46.83,46.85,4700.0,38.0774,38.0774,38.0611,38.0774,4700.0
2007-10-09 12:40:00,46.84,46.85,46.8,46.82,21100.0,38.0693,38.0774,38.0368,38.053,21100.0
2007-10-09 12:50:00,46.81,46.81,46.78,46.78,8900.0,38.0449,38.0449,38.0205,38.0205,8900.0
2007-10-09 13:00:00,46.79,46.84,46.78,46.83,11100.0,38.0286,38.0693,38.0205,38.0611,11100.0
2007-10-09 13:10:00,46.82,46.85,46.81,46.83,5600.0,38.053,38.0774,38.0449,38.0611,5600.0
2007-10-09 13:20:00,46.82,46.83,46.69,46.69,15000.0,38.053,38.0611,37.9474,37.9474,15000.0
2007-10-09 13:30:00,46.69,46.79,46.64,46.79,21400.0,37.9474,38.0286,37.9067,38.0286,21400.0
2007-10-09 13:40:00,46.8,46.86,46.75,46.85,16000.0,38.0368,38.0855,37.9961,38.0774,16000.0
2007-10-09 13:50:00,46.85,46.85,46.83,46.84,8500.0,38.0774,38.0774,38.0611,38.0693,8500.0
2007-10-09 14:00:00,46.85,46.9,46.72,46.84,23700.0,38.0774,38.118,37.9717,38.0693,23700.0
2007-10-09 14:10:00,46.85,46.85,46.76,46.76,28000.0,38.0774,38.0774,38.0043,38.0043,28000.0
2007-10-09 14:20:00,46.75,46.85,46.75,46.85,19800.0,37.9961,38.0774,37.9961,38.0774,19800.0
2007-10-09 14:30:00,46.85,46.88,46.8,46.81,40800.0,38.0774,38.1018,38.0368,38.0449,40800.0
2007-10-09 14:40:00,46.83,46.86,46.78,46.83,18100.0,38.0611,38.0855,38.0205,38.0611,18100.0
2007-10-09 14:50:00,46.85,46.88,46.81,46.88,23300.0,38.0774,38.1018,38.0449,38.1018,23300.0
2007-10-09 15:00:00,46.88,46.9,46.82,46.89,17300.0,38.1018,38.118,38.053,38.1099,17300.0
2007-10-09 15:10:00,46.9,46.95,46.89,46.95,16900.0,38.118,38.1587,38.1099,38.1587,16900.0
2007-10-09 15:20:00,46.95,46.95,46.85,46.88,15300.0,38.1587,38.1587,38.0774,38.1018,15300.0
2007-10-09 15:30:00,46.89,46.9,46.87,46.88,19300.0,38.1099,38.118,38.0937,38.1018,19300.0
2007-10-09 15:40:00,46.88,46.9,46.79,46.83,19500.0,38.1018,38.118,38.0286,38.0611,19500.0
2007-10-09 15:50:00,46.83,46.92,46.83,46.9,48100.0,38.0611,38.1343,38.0611,38.118,48100.0
2007-10-10 09:30:00,46.99,47.0,46.92,46.96,16400.0,38.1912,38.1993,38.1343,38.1668,16400.0
2007-10-10 09:40:00,46.96,46.98,46.74,46.76,25000.0,38.1668,38.1831,37.988,38.0043,25000.0
2007-10-10 09:50:00,46.78,46.92,46.74,46.81,26700.0,38.0205,38.1343,37.988,38.0449,26700.0
2007-10-10 10:00:00,46.8,46.83,46.76,46.8,16900.0,38.0368,38.0611,38.0043,38.0368,16900.0
2007-10-10 10:10:00,46.8,46.97,46.78,46.97,16900.0,38.0368,38.1749,38.0205,38.1749,16900.0
2007-10-10 10:20:00,46.97,47.0,46.95,46.99,63400.0,38.1749,38.1993,38.1587,38.1912,63400.0
2007-10-10 10:30:00,46.99,47.03,46.92,46.96,30200.0,38.1912,38.2237,38.1343,38.1668,30200.0
2007-10-10 10:40:00,46.97,47.0,46.91,47.0,23400.0,38.1749,38.1993,38.1262,38.1993,23400.0
2007-10-10 10:50:00,46.99,46.99,46.87,46.88,17400.0,38.1912,38.1912,38.0937,38.1018,17400.0
2007-10-10 11:00:00,46.89,47.0,46.88,47.0,16000.0,38.1099,38.1993,38.1018,38.1993,16000.0
2007-10-10 11:10:00,46.99,47.0,46.99,47.0,4800.0,38.1912,38.1993,38.1912,38.1993,4800.0
2007-10-10 11:20:00,47.0,47.06,46.99,47.03,8500.0,38.1993,38.2481,38.1912,38.2237,8500.0
2007-10-10 11:30:00,47.03,47.1,47.01,47.08,12200.0,38.2237,38.2806,38.2074,38.2643,12200.0
2007-10-10 11:40:00,47.08,47.1,46.98,46.98,21700.0,38.2643,38.2806,38.1831,38.1831,21700.0
2007-10-10 11:50:00,46.97,46.97,46.92,46.95,12100.0,38.1749,38.1749,38.1343,38.1587,12100.0
2007-10-10 12:00:00,46.98,47.0,46.97,46.99,8800.0,38.1831,38.1993,38.1749,38.1912,8800.0
2007-10-10 12:10:00,47.0,47.0,46.93,46.93,16200.0,38.1993,38.1993,38.1424,38.1424,16200.0
2007-10-10 12:20:00,46.95,47.0,46.95,46.99,7100.0,38.1587,38.1993,38.1587,38.1912,7100.0
2007-10-10 12:30:00,46.98,47.05,46.98,47.03,25500.0,38.1831,38.24,38.1831,38.2237,25500.0
2007-10-10 12:40:00,47.03,47.03,46.97,46.97,14000.0,38.2237,38.2237,38.1749,38.1749,14000.0
2007-10-10 12:50:00,46.97,46.98,46.91,46.92,8200.0,38.1749,38.1831,38.1262,38.1343,8200.0
2007-10-10 13:00:00,46.92,46.92,46.87,46.88,13100.0,38.1343,38.1343,38.0937,38.1018,13100.0
2007-10-10 13:10:00,46.88,46.96,46.88,46.9,18100.0,38.1018,38.1668,38.1018,38.118,18100.0
2007-10-10 13:20:00,46.9,46.94,46.89,46.9,15400.0,38.118,38.1506,38.1099,38.118,15400.0
2007-10-10 13:30:00,46.91,47.0,46.9,46.98,6700.0,38.1262,38.1993,38.118,38.1831,6700.0
2007-10-10 13:40:00,46.96,47.0,46.96,46.99,6200.0,38.1668,38.1993,38.1668,38.1912,6200.0
2007-10-10 13:50:00,47.0,47.02,46.96,47.0,11700.0,38.1993,38.2156,38.1668,38.1993,11700.0
2007-10-10 14:00:00,46.99,47.0,46.94,46.96,17200.0,38.1912,38.1993,38.1506,38.1668,17200.0
2007-10-10 14:10:00,46.97,47.0,46.96,46.99,31500.0,38.1749,38.1993,38.1668,38.1912,31500.0
2007-10-10 14:20:00,46.99,47.0,46.94,46.95,32900.0,38.1912,38.1993,38.1506,38.1587,32900.0
2007-10-10 14:30:00,46.96,46.99,46.92,46.96,51400.0,38.1668,38.1912,38.1343,38.1668,51400.0
2007-10-10 14:40:00,46.96,46.99,46.94,46.94,62900.0,38.1668,38.1912,38.1506,38.1506,62900.0
2007-10-10 14:50:00,46.95,46.97,46.92,46.94,20900.0,38.1587,38.1749,38.1343,38.1506,20900.0
2007-10-10 15:00:00,46.95,46.97,46.94,46.95,40300.0,38.1587,38.1749,38.1506,38.1587,40300.0
2007-10-10 15:10:00,46.95,46.97,46.94,46.95,47300.0,38.1587,38.1749,38.1506,38.1587,47300.0
2007-10-10 15:20:00,46.95,47.08,46.95,47.02,60800.0,38.1587,38.2643,38.1587,38.2156,60800.0
2007-10-10 15:30:00,47.01,47.07,46.94,46.95,47400.0,38.2074,38.2562,38.1506,38.1587,47400.0
2007-10-10 15:40:00,46.94,47.0,46.91,47.0,18400.0,38.1506,38.1993,38.1262,38.1993,18400.0
2007-10-10 15:50:00,47.0,47.0,46.91,46.98,37400.0,38.1993,38.1993,38.1262,38.1831,37400.0
2007-10-11 09:30:00,46.96,47.12,46.76,46.82,47900.0,38.1668,38.2968,38.0043,38.053,47900.0
2007-10-11 09:40:00,46.79,47.19,46.79,47.0,30700.0,38.0286,38.3537,38.0286,38.1993,30700.0
2007-10-11 09:50:00,47.0,47.05,46.98,47.01,36600.0,38.1993,38.24,38.1831,38.2074,36600.0
2007-10-11 10:00:00,47.02,47.08,46.92,46.93,32900.0,38.2156,38.2643,38.1343,38.1424,32900.0
2007-10-11 10:10:00,46.96,47.01,46.92,46.93,12400.0,38.1668,38.2074,38.1343,38.1424,12400.0
2007-10-11 10:20:00,46.94,47.05,46.89,47.03,18000.0,38.1506,38.24,38.1099,38.2237,18000.0
2007-10-11 10:30:00,47.0,47.03,46.86,46.87,13800.0,38.1993,38.2237,38.0855,38.0937,13800.0
2007-10-11 10:40:00,46.86,47.0,46.86,46.95,17300.0,38.0855,38.1993,38.0855,38.1587,17300.0
2007-10-11 10:50:00,46.95,47.0,46.95,46.95,12900.0,38.1587,38.1993,38.1587,38.1587,12900.0
2007-10-11 11:00:00,46.96,46.96,46.9,46.92,8700.0,38.1668,38.1668,38.118,38.1343,8700.0
2007-10-11 11:10:00,46.92,46.98,46.88,46.98,6900.0,38.1343,38.1831,38.1018,38.1831,6900.0
2007-10-11 11:20:00,46.98,47.0,46.91,46.96,15600.0,38.1831,38.1993,38.1262,38.1668,15600.0
2007-10-11 11:30:00,46.96,47.03,46.96,47.0,18800.0,38.1668,38.2237,38.1668,38.1993,18800.0
2007-10-11 11:40:00,47.0,47.05,47.0,47.02,11200.0,38.1993,38.24,38.1993,38.2156,11200.0
2007-10-11 11:50:00,47.02,47.05,47.0,47.01,9200.0,38.2156,38.24,38.1993,38.2074,9200.0
2007-10-11 12:00:00,47.04,47.16,47.02,47.02,18200.0,38.2318,38.3294,38.2156,38.2156,18200.0
2007-10-11 12:10:00,47.02,47.08,46.98,47.06,12800.0,38.2156,38.2643,38.1831,38.2481,12800.0
2007-10-11 12:20:00,47.08,47.17,47.05,47.15,12100.0,38.2643,38.3375,38.24,38.3212,12100.0
2007-10-11 12:30:00,47.16,47.23,47.14,47.15,19900.0,38.3294,38.3863,38.3131,38.3212,19900.0
2007-10-11 12:40:00,47.16,47.2,47.14,47.18,8400.0,38.3294,38.3619,38.3131,38.3456,8400.0
2007-10-11 12:50:00,47.17,47.17,47.12,47.12,7900.0,38.3375,38.3375,38.2968,38.2968,7900.0
2007-10-11 13:00:00,47.12,47.18,47.11,47.15,13800.0,38.2968,38.3456,38.2887,38.3212,13800.0
2007-10-11 13:10:00,47.15,47.29,47.14,47.16,14400.0,38.3212,38.435,38.3131,38.3294,14400.0
2007-10-11 13:20:00,47.16,47.21,47.15,47.18,10000.0,38.3294,38.37,38.3212,38.3456,10000.0
2007-10-11 13:30:00,47.19,47.19,47.11,47.12,9500.0,38.3537,38.3537,38.2887,38.2968,9500.0
2007-10-11 13:40:00,47.12,47.2,47.12,47.18,11700.0,38.2968,38.3619,38.2968,38.3456,11700.0
2007-10-11 13:50:00,47.19,47.19,47.02,47.04,13400.0,38.3537,38.3537,38.2156,38.2318,13400.0
2007-10-11 14:00:00,47.04,47.05,46.92,46.93,19800.0,38.2318,38.24,38.1343,38.1424,19800.0
2007-10-11 14:10:00,46.92,47.0,46.77,46.82,37100.0,38.1343,38.1993,38.0124,38.053,37100.0
2007-10-11 14:20:00,46.82,47.03,46.64,46.77,48200.0,38.053,38.2237,37.9067,38.0124,48200.0
2007-10-11 14:30:00,46.77,46.9,46.61,46.82,30900.0,38.0124,38.118,37.8823,38.053,30900.0
2007-10-11 14:40:00,46.85,46.9,46.74,46.77,30900.0,38.0774,38.118,37.988,38.0124,30900.0
2007-10-11 14:50:00,46.77,46.77,46.57,46.63,37800.0,38.0124,38.0124,37.8498,37.8986,37800.0
2007-10-11 15:00:00,46.64,46.69,46.31,46.38,39500.0,37.9067,37.9474,37.6385,37.6954,39500.0
2007-10-11 15:10:00,46.38,46.53,46.31,46.4,30600.0,37.6954,37.8173,37.6385,37.7117,30600.0
2007-10-11 15:20:00,46.42,46.45,46.22,46.32,28300.0,37.7279,37.7523,37.5654,37.6466,28300.0
2007-10-11 15:30:00,46.29,46.54,46.23,46.42,35300.0,37.6223,37.8255,37.5735,37.7279,35300.0
2007-10-11 15:40:00,46.43,46.5,46.3,46.39,26300.0,37.736,37.7929,37.6304,37.7035,26300.0
2007-10-11 15:50:00,46.35,46.47,46.29,46.39,35400.0,37.671,37.7686,37.6223,37.7035,35400.0
2007-10-12 09:30:00,46.38,46.51,46.13,46.34,32400.0,37.6954,37.8011,37.4922,37.6629,32400.0
2007-10-12 09:40:00,46.36,46.62,46.33,46.61,24500.0,37.6792,37.8905,37.6548,37.8823,24500.0
2007-10-12 09:50:00,46.6,46.66,46.58,46.65,13200.0,37.8742,37.923,37.858,37.9149,13200.0
2007-10-12 10:00:00,46.64,46.69,46.51,46.68,19800.0,37.9067,37.9474,37.8011,37.9392,19800.0
2007-10-12 10:10:00,46.69,46.89,46.69,46.83,27600.0,37.9474,38.1099,37.9474,38.0611,27600.0
2007-10-12 10:20:00,46.85,46.91,46.77,46.91,20300.0,38.0774,38.1262,38.0124,38.1262,20300.0
2007-10-12 10:30:00,46.89,47.06,46.89,46.89,29700.0,38.1099,38.2481,38.1099,38.1099,29700.0
2007-10-12 10:40:00,46.88,46.91,46.84,46.85,8100.0,38.1018,38.1262,38.0693,38.0774,8100.0
2007-10-12 10:50:00,46.85,46.91,46.83,46.91,9900.0,38.0774,38.1262,38.0611,38.1262,9900.0
2007-10-12 11:00:00,46.92,47.03,46.92,47.02,19900.0,38.1343,38.2237,38.1343,38.2156,19900.0
2007-10-12 11:10:00,47.01,47.02,46.98,47.01,13100.0,38.2074,38.2156,38.1831,38.2074,13100.0
2007-10-12 11:20:00,47.02,47.1,47.01,47.08,13100.0,38.2156,38.2806,38.2074,38.2643,13100.0
2007-10-12 11:30:00,47.06,47.14,47.05,47.06,19300.0,38.2481,38.3131,38.24,38.2481,19300.0
2007-10-12 11:40:00,47.07,47.1,47.01,47.04,15200.0,38.2562,38.2806,38.2074,38.2318,15200.0
2007-10-12 11:50:00,47.03,47.12,47.01,47.06,11700.0,38.2237,38.2968,38.2074,38.2481,11700.0
2007-10-12 12:00:00,47.06,47.1,47.05,47.08,14000.0,38.2481,38.2806,38.24,38.2643,14000.0
2007-10-12 12:10:00,47.09,47.12,47.08,47.12,11700.0,38.2725,38.2968,38.2643,38.2968,11700.0
2007-10-12 12:20:00,47.12,47.22,47.12,47.16,24500.0,38.2968,38.3781,38.2968,38.3294,24500.0
2007-10-12 12:30:00,47.16,47.16,47.0,47.02,17600.0,38.3294,38.3294,38.1993,38.2156,17600.0
2007-10-12 12:40:00,47.02,47.07,47.01,47.05,9500.0,38.2156,38.2562,38.2074,38.24,9500.0
2007-10-12 12:50:00,47.05,47.11,47.03,47.09,10600.0,38.24,38.2887,38.2237,38.2725,10600.0
2007-10-12 13:00:00,47.09,47.1,46.95,46.97,12600.0,38.2725,38.2806,38.1587,38.1749,12600.0
2007-10-12 13:10:00,46.97,46.98,46.91,46.96,18700.0,38.1749,38.1831,38.1262,38.1668,18700.0
2007-10-12 13:20:00,46.93,46.99,46.91,46.99,15800.0,38.1424,38.1912,38.1262,38.1912,15800.0
2007-10-12 13:30:00,46.99,47.12,46.96,47.11,13400.0,38.1912,38.2968,38.1668,38.2887,13400.0
2007-10-12 13:40:00,47.11,47.19,47.08,47.16,9900.0,38.2887,38.3537,38.2643,38.3294,9900.0
2007-10-12 13:50:00,47.15,47.15,47.09,47.1,9400.0,38.3212,38.3212,38.2725,38.2806,9400.0
2007-10-12 14:00:00,47.12,47.22,47.12,47.16,14800.0,38.2968,38.3781,38.2968,38.3294,14800.0
2007-10-12 14:10:00,47.15,47.16,47.12,47.12,6400.0,38.3212,38.3294,38.2968,38.2968,6400.0
2007-10-12 14:20:00,47.12,47.13,47.03,47.04,5200.0,38.2968,38.305,38.2237,38.2318,5200.0
2007-10-12 14:30:00,47.04,47.15,47.04,47.13,10100.0,38.2318,38.3212,38.2318,38.305,10100.0
2007-10-12 14:40:00,47.13,47.14,47.01,47.01,12100.0,38.305,38.3131,38.2074,38.2074,12100.0
2007-10-12 14:50:00,47.03,47.03,46.95,46.97,9900.0,38.2237,38.2237,38.1587,38.1749,9900.0
2007-10-12 15:00:00,46.96,46.99,46.88,46.97,17200.0,38.1668,38.1912,38.1018,38.1749,17200.0
2007-10-12 15:10:00,47.0,47.02,46.94,46.94,11900.0,38.1993,38.2156,38.1506,38.1506,11900.0
2007-10-12 15:20:00,46.93,46.99,46.9,46.92,12900.0,38.1424,38.1912,38.118,38.1343,12900.0
2007-10-12 15:30:00,46.91,47.08,46.91,47.08,16700.0,38.1262,38.2643,38.1262,38.2643,16700.0
2007-10-12 15:40:00,47.08,47.12,46.94,46.95,36200.0,38.2643,38.2968,38.1506,38.1587,36200.0
2007-10-12 15:50:00,46.96,47.08,46.96,47.06,28000.0,38.1668,38.2643,38.1668,38.2481,28000.0
2007-10-15 09:30:00,47.21,47.4,47.21,47.3,21400.0,38.37,38.5244,38.37,38.4431,21400.0
2007-10-15 09:40:00,47.28,47.39,47.13,47.23,23500.0,38.4269,38.5163,38.305,38.3863,23500.0
2007-10-15 09:50:00,47.24,47.25,47.08,47.11,23200.0,38.3944,38.4025,38.2643,38.2887,23200.0
2007-10-15 10:00:00,47.11,47.21,47.06,47.17,31200.0,38.2887,38.37,38.2481,38.3375,31200.0
2007-10-15 10:10:00,47.19,47.21,47.1,47.17,13400.0,38.3537,38.37,38.2806,38.3375,13400.0
2007-10-15 10:20:00,47.18,47.21,47.09,47.13,10200.0,38.3456,38.37,38.2725,38.305,10200.0
2007-10-15 10:30:00,47.13,47.16,47.06,47.06,17400.0,38.305,38.3294,38.2481,38.2481,17400.0
2007-10-15 10:40:00,47.05,47.05,46.9,46.92,14000.0,38.24,38.24,38.118,38.1343,14000.0
2007-10-15 10:50:00,46.92,46.98,46.91,46.95,10500.0,38.1343,38.1831,38.1262,38.1587,10500.0
2007-10-15 11:00:00,46.96,47.03,46.92,46.96,19700.0,38.1668,38.2237,38.1343,38.1668,19700.0
2007-10-15 11:10:00,46.96,47.02,46.95,46.99,7200.0,38.1668,38.2156,38.1587,38.1912,7200.0
2007-10-15 11:20:00,46.99,46.99,46.79,46.89,13400.0,38.1912,38.1912,38.0286,38.1099,13400.0
2007-10-15 11:30:00,46.89,46.96,46.85,46.93,9900.0,38.1099,38.1668,38.0774,38.1424,9900.0
2007-10-15 11:40:00,46.96,46.97,46.89,46.89,8100.0,38.1668,38.1749,38.1099,38.1099,8100.0
2007-10-15 11:50:00,46.88,46.96,46.87,46.93,6500.0,38.1018,38.1668,38.0937,38.1424,6500.0
2007-10-15 12:00:00,46.93,46.97,46.87,46.95,10600.0,38.1424,38.1749,38.0937,38.1587,10600.0
2007-10-15 12:10:00,46.96,47.03,46.95,46.96,11400.0,38.1668,38.2237,38.1587,38.1668,11400.0
2007-10-15 12:20:00,46.96,46.97,46.84,46.84,10900.0,38.1668,38.1749,38.0693,38.0693,10900.0
2007-10-15 12:30:00,46.83,46.89,46.78,46.89,12500.0,38.0611,38.1099,38.0205,38.1099,12500.0
2007-10-15 12:40:00,46.89,46.89,46.67,46.69,13900.0,38.1099,38.1099,37.9311,37.9474,13900.0
2007-10-15 12:50:00,46.67,46.7,46.62,46.67,8300.0,37.9311,37.9555,37.8905,37.9311,8300.0
2007-10-15 13:00:00,46.67,46.68,46.54,46.54,10100.0,37.9311,37.9392,37.8255,37.8255,10100.0
2007-10-15 13:10:00,46.53,46.61,46.5,46.61,25200.0,37.8173,37.8823,37.7929,37.8823,25200.0
2007-10-15 13:20:00,46.6,46.67,46.6,46.63,9000.0,37.8742,37.9311,37.8742,37.8986,9000.0
2007-10-15 13:30:00,46.63,46.69,46.6,46.66,15600.0,37.8986,37.9474,37.8742,37.923,15600.0
2007-10-15 13:40:00,46.68,46.68,46.55,46.56,16300.0,37.9392,37.9392,37.8336,37.8417,16300.0
2007-10-15 13:50:00,46.56,46.6,46.55,46.6,9600.0,37.8417,37.8742,37.8336,37.8742,9600.0
2007-10-15 14:00:00,46.58,46.58,46.44,46.45,15700.0,37.858,37.858,37.7442,37.7523,15700.0
2007-10-15 14:10:00,46.47,46.55,46.4,46.5,34900.0,37.7686,37.8336,37.7117,37.7929,34900.0
2007-10-15 14:20:00,46.49,46.53,46.41,46.53,12300.0,37.7848,37.8173,37.7198,37.8173,12300.0
2007-10-15 14:30:00,46.52,46.53,46.4,46.47,11900.0,37.8092,37.8173,37.7117,37.7686,11900.0
2007-10-15 14:40:00,46.47,46.5,46.42,46.45,18100.0,37.7686,37.7929,37.7279,37.7523,18100.0
2007-10-15 14:50:00,46.44,46.48,46.4,46.43,10100.0,37.7442,37.7767,37.7117,37.736,10100.0
2007-10-15 15:00:00,46.45,46.59,46.45,46.49,20300.0,37.7523,37.8661,37.7523,37.7848,20300.0
2007-10-15 15:10:00,46.48,46.5,46.31,46.4,17200.0,37.7767,37.7929,37.6385,37.7117,17200.0
2007-10-15 15:20:00,46.38,46.45,46.31,46.31,21500.0,37.6954,37.7523,37.6385,37.6385,21500.0
2007-10-15 15:30:00,46.36,46.44,46.35,46.4,17400.0,37.6792,37.7442,37.671,37.7117,17400.0
2007-10-15 15:40:00,46.4,46.57,46.37,46.53,30500.0,37.7117,37.8498,37.6873,37.8173,30500.0
2007-10-15 15:50:00,46.54,46.58,46.47,46.58,28400.0,37.8255,37.858,37.7686,37.858,28400.0
2007-10-16 09:30:00,46.63,46.63,46.13,46.25,17100.0,37.8986,37.8986,37.4922,37.5898,17100.0
2007-10-16 09:40:00,46.28,46.31,46.05,46.23,19200.0,37.6141,37.6385,37.4272,37.5735,19200.0
2007-10-16 09:50:00,46.2,46.23,46.12,46.2,10400.0,37.5491,37.5735,37.4841,37.5491,10400.0
2007-10-16 10:00:00,46.21,46.26,46.14,46.24,15500.0,37.5572,37.5979,37.5004,37.5816,15500.0
2007-10-16 10:10:00,46.26,46.27,46.05,46.2,15600.0,37.5979,37.606,37.4272,37.5491,15600.0
2007-10-16 10:20:00,46.22,46.24,46.17,46.23,11400.0,37.5654,37.5816,37.5247,37.5735,11400.0
2007-10-16 10:30:00,46.23,46.32,46.08,46.09,33800.0,37.5735,37.6466,37.4516,37.4597,33800.0
2007-10-16 10:40:00,46.09,46.13,46.05,46.08,9400.0,37.4597,37.4922,37.4272,37.4516,9400.0
2007-10-16 10:50:00,46.07,46.09,46.0,46.05,31700.0,37.4435,37.4597,37.3866,37.4272,31700.0
2007-10-16 11:00:00,46.08,46.12,46.06,46.08,19100.0,37.4516,37.4841,37.4353,37.4516,19100.0
2007-10-16 11:10:00,46.1,46.1,45.91,45.93,26100.0,37.4678,37.4678,37.3134,37.3297,26100.0
2007-10-16 11:20:00,45.93,46.0,45.83,45.9,32600.0,37.3297,37.3866,37.2484,37.3053,32600.0
2007-10-16 11:30:00,45.9,46.07,45.9,46.04,18100.0,37.3053,37.4435,37.3053,37.4191,18100.0
2007-10-16 11:40:00,46.04,46.06,45.96,45.96,15000.0,37.4191,37.4353,37.3541,37.3541,15000.0
2007-10-16 11:50:00,45.98,45.99,45.89,45.89,5200.0,37.3703,37.3784,37.2972,37.2972,5200.0
2007-10-16 12:00:00,45.88,45.97,45.88,45.96,13200.0,37.289,37.3622,37.289,37.3541,13200.0
2007-10-16 12:10:00,45.96,45.96,45.79,45.86,12100.0,37.3541,37.3541,37.2159,37.2728,12100.0
2007-10-16 12:20:00,45.86,45.88,45.82,45.85,8500.0,37.2728,37.289,37.2403,37.2647,8500.0
2007-10-16 12:30:00,45.86,45.87,45.79,45.8,23100.0,37.2728,37.2809,37.2159,37.224,23100.0
2007-10-16 12:40:00,45.8,45.85,45.8,45.84,16400.0,37.224,37.2647,37.224,37.2565,16400.0
2007-10-16 12:50:00,45.85,45.85,45.82,45.83,7600.0,37.2647,37.2647,37.2403,37.2484,7600.0
2007-10-16 13:00:00,45.83,45.83,45.54,45.61,46600.0,37.2484,37.2484,37.0127,37.0696,46600.0
2007-10-16 13:10:00,45.62,45.69,45.56,45.67,17100.0,37.0777,37.1346,37.029,37.1184,17100.0
2007-10-16 13:20:00,45.67,45.76,45.62,45.72,12200.0,37.1184,37.1915,37.0777,37.159,12200.0
2007-10-16 13:30:00,45.7,45.71,45.63,45.67,24700.0,37.1427,37.1509,37.0858,37.1184,24700.0
2007-10-16 13:40:00,45.67,45.69,45.58,45.61,18000.0,37.1184,37.1346,37.0452,37.0696,18000.0
2007-10-16 13:50:00,45.62,45.66,45.6,45.66,9700.0,37.0777,37.1102,37.0615,37.1102,9700.0
2007-10-16 14:00:00,45.65,45.7,45.62,45.68,20900.0,37.1021,37.1427,37.0777,37.1265,20900.0
2007-10-16 14:10:00,45.66,45.72,45.62,45.62,21500.0,37.1102,37.159,37.0777,37.0777,21500.0
2007-10-16 14:20:00,45.64,45.65,45.59,45.6,11000.0,37.094,37.1021,37.0533,37.0615,11000.0
2007-10-16 14:30:00,45.6,45.62,45.51,45.57,14900.0,37.0615,37.0777,36.9883,37.0371,14900.0
2007-10-16 14:40:00,45.55,45.67,45.54,45.64,14000.0,37.0208,37.1184,37.0127,37.094,14000.0
2007-10-16 14:50:00,45.65,45.66,45.56,45.59,19300.0,37.1021,37.1102,37.029,37.0533,19300.0
2007-10-16 15:00:00,45.58,45.67,45.49,45.58,20200.0,37.0452,37.1184,36.9721,37.0452,20200.0
2007-10-16 15:10:00,45.57,45.66,45.52,45.58,33400.0,37.0371,37.1102,36.9964,37.0452,33400.0
2007-10-16 15:20:00,45.57,45.63,45.56,45.6,14400.0,37.0371,37.0858,37.029,37.0615,14400.0
2007-10-16 15:30:00,45.6,45.78,45.54,45.73,44300.0,37.0615,37.2078,37.0127,37.1671,44300.0
2007-10-16 15:40:00,45.73,45.75,45.59,45.63,45500.0,37.1671,37.1834,37.0533,37.0858,45500.0
2007-10-16 15:50:00,45.61,45.73,45.6,45.68,31600.0,37.0696,37.1671,37.0615,37.1265,31600.0
2007-10-17 09:30:00,45.88,46.21,45.88,46.02,24500.0,37.289,37.5572,37.289,37.4028,24500.0
2007-10-17 09:40:00,46.01,46.07,45.88,46.04,25000.0,37.3947,37.4435,37.289,37.4191,25000.0
2007-10-17 09:50:00,46.04,46.04,45.83,45.86,25400.0,37.4191,37.4191,37.2484,37.2728,25400.0
2007-10-17 10:00:00,45.81,45.95,45.74,45.92,38300.0,37.2321,37.3459,37.1753,37.3215,38300.0
2007-10-17 10:10:00,45.91,45.95,45.83,45.91,24500.0,37.3134,37.3459,37.2484,37.3134,24500.0
2007-10-17 10:20:00,45.91,46.0,45.9,45.92,18000.0,37.3134,37.3866,37.3053,37.3215,18000.0
2007-10-17 10:30:00,45.93,45.99,45.89,45.9,24200.0,37.3297,37.3784,37.2972,37.3053,24200.0
2007-10-17 10:40:00,45.88,45.94,45.88,45.92,13700.0,37.289,37.3378,37.289,37.3215,13700.0
2007-10-17 10:50:00,45.94,45.98,45.89,45.96,18800.0,37.3378,37.3703,37.2972,37.3541,18800.0
2007-10-17 11:00:00,45.96,45.96,45.89,45.89,17800.0,37.3541,37.3541,37.2972,37.2972,17800.0
2007-10-17 11:10:00,45.91,46.05,45.91,46.05,19700.0,37.3134,37.4272,37.3134,37.4272,19700.0
2007-10-17 11:20:00,46.04,46.06,45.97,46.06,11400.0,37.4191,37.4353,37.3622,37.4353,11400.0
2007-10-17 11:30:00,46.07,46.12,46.01,46.04,24600.0,37.4435,37.4841,37.3947,37.4191,24600.0
2007-10-17 11:40:00,46.06,46.12,46.01,46.02,10200.0,37.4353,37.4841,37.3947,37.4028,10200.0
2007-10-17 11:50:00,46.03,46.13,46.03,46.11,9600.0,37.4109,37.4922,37.4109,37.476,9600.0
2007-10-17 12:00:00,46.11,46.14,46.09,46.14,6700.0,37.476,37.5004,37.4597,37.5004,6700.0
2007-10-17 12:10:00,46.13,46.13,46.06,46.06,11900.0,37.4922,37.4922,37.4353,37.4353,11900.0
2007-10-17 12:20:00,46.06,46.07,45.89,45.9,15400.0,37.4353,37.4435,37.2972,37.3053,15400.0
2007-10-17 12:30:00,45.94,45.94,45.89,45.89,6000.0,37.3378,37.3378,37.2972,37.2972,6000.0
2007-10-17 12:40:00,45.9,45.98,45.89,45.98,8900.0,37.3053,37.3703,37.2972,37.3703,8900.0
2007-10-17 12:50:00,45.99,46.0,45.8,45.81,20900.0,37.3784,37.3866,37.224,37.2321,20900.0
2007-10-17 13:00:00,45.82,45.87,45.74,45.74,9500.0,37.2403,37.2809,37.1753,37.1753,9500.0
2007-10-17 13:10:00,45.72,45.93,45.69,45.88,20200.0,37.159,37.3297,37.1346,37.289,20200.0
2007-10-17 13:20:00,45.87,45.91,45.74,45.78,25400.0,37.2809,37.3134,37.1753,37.2078,25400.0
2007-10-17 13:30:00,45.78,45.93,45.78,45.85,16500.0,37.2078,37.3297,37.2078,37.2647,16500.0
2007-10-17 13:40:00,45.85,45.86,45.75,45.75,12300.0,37.2647,37.2728,37.1834,37.1834,12300.0
2007-10-17 13:50:00,45.75,45.81,45.65,45.77,24300.0,37.1834,37.2321,37.1021,37.1996,24300.0
2007-10-17 14:00:00,45.72,45.85,45.67,45.85,20600.0,37.159,37.2647,37.1184,37.2647,20600.0
2007-10-17 14:10:00,45.86,45.88,45.73,45.79,12900.0,37.2728,37.289,37.1671,37.2159,12900.0
2007-10-17 14:20:00,45.8,45.85,45.76,45.85,10600.0,37.224,37.2647,37.1915,37.2647,10600.0
2007-10-17 14:30:00,45.85,45.89,45.74,45.87,15200.0,37.2647,37.2972,37.1753,37.2809,15200.0
2007-10-17 14:40:00,45.87,46.01,45.87,45.95,19700.0,37.2809,37.3947,37.2809,37.3459,19700.0
2007-10-17 14:50:00,45.94,45.96,45.83,45.94,14500.0,37.3378,37.3541,37.2484,37.3378,14500.0
2007-10-17 15:00:00,45.94,46.09,45.94,46.05,19900.0,37.3378,37.4597,37.3378,37.4272,19900.0
2007-10-17 15:10:00,46.04,46.09,45.94,46.0,15100.0,37.4191,37.4597,37.3378,37.3866,15100.0
2007-10-17 15:20:00,46.0,46.04,45.97,46.0,19800.0,37.3866,37.4191,37.3622,37.3866,19800.0
2007-10-17 15:30:00,46.01,46.06,45.83,45.83,22300.0,37.3947,37.4353,37.2484,37.2484,22300.0
2007-10-17 15:40:00,45.82,46.06,45.82,46.01,15100.0,37.2403,37.4353,37.2403,37.3947,15100.0
2007-10-17 15:50:00,46.04,46.12,45.97,46.02,25400.0,37.4191,37.4841,37.3622,37.4028,25400.0
2007-10-18 09:30:00,45.83,45.87,45.6,45.87,22000.0,37.2484,37.2809,37.0615,37.2809,22000.0
2007-10-18 09:40:00,45.9,45.96,45.83,45.95,16100.0,37.3053,37.3541,37.2484,37.3459,16100.0
2007-10-18 09:50:00,45.91,45.98,45.85,45.92,14200.0,37.3134,37.3703,37.2647,37.3215,14200.0
2007-10-18 10:00:00,45.96,45.96,45.82,45.96,13600.0,37.3541,37.3541,37.2403,37.3541,13600.0
2007-10-18 10:10:00,45.94,46.3,45.94,46.28,23000.0,37.3378,37.6304,37.3378,37.6141,23000.0
2007-10-18 10:20:00,46.3,46.34,46.26,46.32,23600.0,37.6304,37.6629,37.5979,37.6466,23600.0
2007-10-18 10:30:00,46.31,46.34,46.25,46.25,13100.0,37.6385,37.6629,37.5898,37.5898,13100.0
2007-10-18 10:40:00,46.25,46.28,46.2,46.23,11800.0,37.5898,37.6141,37.5491,37.5735,11800.0
2007-10-18 10:50:00,46.23,46.24,46.09,46.09,13100.0,37.5735,37.5816,37.4597,37.4597,13100.0
2007-10-18 11:00:00,46.09,46.19,46.05,46.11,9300.0,37.4597,37.541,37.4272,37.476,9300.0
2007-10-18 11:10:00,46.09,46.11,45.97,46.03,11100.0,37.4597,37.476,37.3622,37.4109,11100.0
2007-10-18 11:20:00,46.05,46.1,46.02,46.1,8700.0,37.4272,37.4678,37.4028,37.4678,8700.0
2007-10-18 11:30:00,46.09,46.22,46.09,46.22,13100.0,37.4597,37.5654,37.4597,37.5654,13100.0
2007-10-18 11:40:00,46.22,46.24,46.16,46.19,6900.0,37.5654,37.5816,37.5166,37.541,6900.0
2007-10-18 11:50:00,46.19,46.25,46.19,46.24,13000.0,37.541,37.5898,37.541,37.5816,13000.0
2007-10-18 12:00:00,46.23,46.25,46.11,46.13,20100.0,37.5735,37.5898,37.476,37.4922,20100.0
2007-10-18 12:10:00,46.15,46.18,46.06,46.12,15400.0,37.5085,37.5329,37.4353,37.4841,15400.0
2007-10-18 12:20:00,46.1,46.22,46.06,46.06,19100.0,37.4678,37.5654,37.4353,37.4353,19100.0
2007-10-18 12:30:00,46.09,46.11,46.04,46.05,9200.0,37.4597,37.476,37.4191,37.4272,9200.0
2007-10-18 12:40:00,46.03,46.1,46.01,46.06,10500.0,37.4109,37.4678,37.3947,37.4353,10500.0
2007-10-18 12:50:00,46.06,46.1,46.01,46.03,9800.0,37.4353,37.4678,37.3947,37.4109,9800.0
2007-10-18 13:00:00,46.03,46.06,46.02,46.05,3900.0,37.4109,37.4353,37.4028,37.4272,3900.0
2007-10-18 13:10:00,46.05,46.1,46.02,46.06,17300.0,37.4272,37.4678,37.4028,37.4353,17300.0
2007-10-18 13:20:00,46.05,46.09,46.02,46.08,7000.0,37.4272,37.4597,37.4028,37.4516,7000.0
2007-10-18 13:30:00,46.07,46.12,46.07,46.11,19100.0,37.4435,37.4841,37.4435,37.476,19100.0
2007-10-18 13:40:00,46.11,46.15,46.06,46.07,30000.0,37.476,37.5085,37.4353,37.4435,30000.0
2007-10-18 13:50:00,46.07,46.09,46.03,46.06,14000.0,37.4435,37.4597,37.4109,37.4353,14000.0
2007-10-18 14:00:00,46.06,46.12,46.02,46.05,12700.0,37.4353,37.4841,37.4028,37.4272,12700.0
2007-10-18 14:10:00,46.05,46.08,45.98,45.99,20100.0,37.4272,37.4516,37.3703,37.3784,20100.0
2007-10-18 14:20:00,45.99,46.01,45.97,45.98,8600.0,37.3784,37.3947,37.3622,37.3703,8600.0
2007-10-18 14:30:00,45.98,46.02,45.94,46.0,16700.0,37.3703,37.4028,37.3378,37.3866,16700.0
2007-10-18 14:40:00,46.0,46.06,45.9,45.93,16500.0,37.3866,37.4353,37.3053,37.3297,16500.0
2007-10-18 14:50:00,45.92,45.98,45.9,45.95,12900.0,37.3215,37.3703,37.3053,37.3459,12900.0
2007-10-18 15:00:00,45.96,46.01,45.91,45.93,23200.0,37.3541,37.3947,37.3134,37.3297,23200.0
2007-10-18 15:10:00,45.93,45.99,45.89,45.9,28700.0,37.3297,37.3784,37.2972,37.3053,28700.0
2007-10-18 15:20:00,45.9,45.92,45.87,45.89,17200.0,37.3053,37.3215,37.2809,37.2972,17200.0
2007-10-18 15:30:00,45.89,46.03,45.87,46.03,17400.0,37.2972,37.4109,37.2809,37.4109,17400.0
2007-10-18 15:40:00,46.03,46.05,45.97,46.04,26100.0,37.4109,37.4272,37.3622,37.4191,26100.0
2007-10-18 15:50:00,46.04,46.12,46.03,46.11,40600.0,37.4191,37.4841,37.4109,37.476,40600.0
2007-10-19 09:30:00,45.81,45.98,45.78,45.91,128700.0,37.2321,37.3703,37.2078,37.3134,128700.0
2007-10-19 09:40:00,45.87,45.99,45.78,45.95,32300.0,37.2809,37.3784,37.2078,37.3459,32300.0
2007-10-19 09:50:00,45.94,46.25,45.9,46.22,27900.0,37.3378,37.5898,37.3053,37.5654,27900.0
2007-10-19 10:00:00,46.19,46.24,45.92,46.03,21400.0,37.541,37.5816,37.3215,37.4109,21400.0
2007-10-19 10:10:00,46.03,46.15,45.98,46.02,18800.0,37.4109,37.5085,37.3703,37.4028,18800.0
2007-10-19 10:20:00,46.01,46.2,46.01,46.1,15500.0,37.3947,37.5491,37.3947,37.4678,15500.0
2007-10-19 10:30:00,46.08,46.14,45.98,46.13,21200.0,37.4516,37.5004,37.3703,37.4922,21200.0
2007-10-19 10:40:00,46.12,46.12,45.98,46.08,21800.0,37.4841,37.4841,37.3703,37.4516,21800.0
2007-10-19 10:50:00,46.09,46.26,45.97,46.0,32300.0,37.4597,37.5979,37.3622,37.3866,32300.0
2007-10-19 11:00:00,46.02,46.19,46.01,46.13,17300.0,37.4028,37.541,37.3947,37.4922,17300.0
2007-10-19 11:10:00,46.13,46.22,46.1,46.13,13900.0,37.4922,37.5654,37.4678,37.4922,13900.0
2007-10-19 11:20:00,46.13,46.13,46.05,46.12,16300.0,37.4922,37.4922,37.4272,37.4841,16300.0
2007-10-19 11:30:00,46.11,46.24,45.9,46.18,40500.0,37.476,37.5816,37.3053,37.5329,40500.0
2007-10-19 11:40:00,46.15,46.18,46.03,46.1,15300.0,37.5085,37.5329,37.4109,37.4678,15300.0
2007-10-19 11:50:00,46.12,46.36,46.1,46.3,16300.0,37.4841,37.6792,37.4678,37.6304,16300.0
2007-10-19 12:00:00,46.28,46.4,46.23,46.3,20300.0,37.6141,37.7117,37.5735,37.6304,20300.0
2007-10-19 12:10:00,46.35,46.41,46.26,46.37,11500.0,37.671,37.7198,37.5979,37.6873,11500.0
2007-10-19 12:20:00,46.35,46.36,46.16,46.16,12200.0,37.671,37.6792,37.5166,37.5166,12200.0
2007-10-19 12:30:00,46.17,46.27,46.17,46.23,6300.0,37.5247,37.606,37.5247,37.5735,6300.0
2007-10-19 12:40:00,46.25,46.32,46.13,46.26,9300.0,37.5898,37.6466,37.4922,37.5979,9300.0
2007-10-19 12:50:00,46.21,46.21,46.11,46.15,7100.0,37.5572,37.5572,37.476,37.5085,7100.0
2007-10-19 13:00:00,46.14,46.22,45.98,46.02,22300.0,37.5004,37.5654,37.3703,37.4028,22300.0
2007-10-19 13:10:00,46.02,46.16,46.02,46.15,14200.0,37.4028,37.5166,37.4028,37.5085,14200.0
2007-10-19 13:20:00,46.14,46.22,46.1,46.21,34800.0,37.5004,37.5654,37.4678,37.5572,34800.0
2007-10-19 13:30:00,46.21,46.27,46.15,46.15,10500.0,37.5572,37.606,37.5085,37.5085,10500.0
2007-10-19 13:40:00,46.18,46.31,46.17,46.27,13400.0,37.5329,37.6385,37.5247,37.606,13400.0
2007-10-19 13:50:00,46.24,46.25,46.14,46.17,13300.0,37.5816,37.5898,37.5004,37.5247,13300.0
2007-10-19 14:00:00,46.16,46.17,46.07,46.09,22000.0,37.5166,37.5247,37.4435,37.4597,22000.0
2007-10-19 14:10:00,46.09,46.19,45.95,45.95,26500.0,37.4597,37.541,37.3459,37.3459,26500.0
2007-10-19 14:20:00,45.94,46.07,45.83,45.96,34300.0,37.3378,37.4435,37.2484,37.3541,34300.0
2007-10-19 14:30:00,45.96,46.04,45.86,45.95,21600.0,37.3541,37.4191,37.2728,37.3459,21600.0
2007-10-19 14:40:00,45.95,45.99,45.85,45.96,17700.0,37.3459,37.3784,37.2647,37.3541,17700.0
2007-10-19 14:50:00,45.96,45.96,45.77,45.84,37300.0,37.3541,37.3541,37.1996,37.2565,37300.0
2007-10-19 15:00:00,45.84,45.96,45.83,45.96,30200.0,37.2565,37.3541,37.2484,37.3541,30200.0
2007-10-19 15:10:00,45.97,46.07,45.84,45.92,52700.0,37.3622,37.4435,37.2565,37.3215,52700.0
2007-10-19 15:20:00,45.91,45.96,45.78,45.82,43000.0,37.3134,37.3541,37.2078,37.2403,43000.0
2007-10-19 15:30:00,45.75,45.88,45.65,45.81,41300.0,37.1834,37.289,37.1021,37.2321,41300.0
2007-10-19 15:40:00,45.8,45.92,45.71,45.78,61300.0,37.224,37.3215,37.1509,37.2078,61300.0
2007-10-19 15:50:00,45.79,45.95,45.69,45.75,101000.0,37.2159,37.3459,37.1346,37.1834,101000.0
2007-10-22 09:30:00,45.58,45.83,45.0,45.67,29000.0,37.0452,37.2484,36.5738,37.1184,29000.0
2007-10-22 09:40:00,45.75,46.09,45.41,45.71,40300.0,37.1834,37.4597,36.907,37.1509,40300.0
2007-10-22 09:50:00,45.76,46.12,45.73,45.82,52400.0,37.1915,37.4841,37.1671,37.2403,52400.0
2007-10-22 10:00:00,45.86,45.93,45.51,45.71,40900.0,37.2728,37.3297,36.9883,37.1509,40900.0
2007-10-22 10:10:00,45.7,46.19,45.68,46.05,30100.0,37.1427,37.541,37.1265,37.4272,30100.0
2007-10-22 10:20:00,46.11,46.13,45.91,46.0,31400.0,37.476,37.4922,37.3134,37.3866,31400.0
2007-10-22 10:30:00,46.03,46.11,45.79,45.79,32000.0,37.4109,37.476,37.2159,37.2159,32000.0
2007-10-22 10:40:00,45.8,45.92,45.7,45.74,26900.0,37.224,37.3215,37.1427,37.1753,26900.0
2007-10-22 10:50:00,45.75,45.77,45.45,45.54,27800.0,37.1834,37.1996,36.9396,37.0127,27800.0
2007-10-22 11:00:00,45.58,45.65,45.45,45.58,16700.0,37.0452,37.1021,36.9396,37.0452,16700.0
2007-10-22 11:10:00,45.56,45.65,45.5,45.61,21600.0,37.029,37.1021,36.9802,37.0696,21600.0
2007-10-22 11:20:00,45.63,45.9,45.6,45.9,31600.0,37.0858,37.3053,37.0615,37.3053,31600.0
2007-10-22 11:30:00,45.9,45.99,45.84,45.91,29500.0,37.3053,37.3784,37.2565,37.3134,29500.0
2007-10-22 11:40:00,45.91,45.99,45.8,45.98,35600.0,37.3134,37.3784,37.224,37.3703,35600.0
2007-10-22 11:50:00,45.98,46.06,45.89,45.95,43100.0,37.3703,37.4353,37.2972,37.3459,43100.0
2007-10-22 12:00:00,45.95,45.95,45.67,45.79,33200.0,37.3459,37.3459,37.1184,37.2159,33200.0
2007-10-22 12:10:00,45.79,45.79,45.67,45.7,16700.0,37.2159,37.2159,37.1184,37.1427,16700.0
2007-10-22 12:20:00,45.7,45.86,45.68,45.76,17200.0,37.1427,37.2728,37.1265,37.1915,17200.0
2007-10-22 12:30:00,45.77,45.95,45.77,45.81,22800.0,37.1996,37.3459,37.1996,37.2321,22800.0
2007-10-22 12:40:00,45.83,45.9,45.81,45.89,20500.0,37.2484,37.3053,37.2321,37.2972,20500.0
2007-10-22 12:50:00,45.91,46.08,45.91,45.96,23800.0,37.3134,37.4516,37.3134,37.3541,23800.0
2007-10-22 13:00:00,45.95,46.27,45.95,46.21,37100.0,37.3459,37.606,37.3459,37.5572,37100.0
2007-10-22 13:10:00,46.23,46.37,46.14,46.37,22400.0,37.5735,37.6873,37.5004,37.6873,22400.0
2007-10-22 13:20:00,46.33,46.49,46.22,46.46,24900.0,37.6548,37.7848,37.5654,37.7604,24900.0
2007-10-22 13:30:00,46.46,46.59,46.3,46.31,18200.0,37.7604,37.8661,37.6304,37.6385,18200.0
2007-10-22 13:40:00,46.31,46.43,46.23,46.41,18400.0,37.6385,37.736,37.5735,37.7198,18400.0
2007-10-22 13:50:00,46.43,46.43,46.22,46.25,15000.0,37.736,37.736,37.5654,37.5898,15000.0
2007-10-22 14:00:00,46.25,46.46,46.25,46.33,17400.0,37.5898,37.7604,37.5898,37.6548,17400.0
2007-10-22 14:10:00,46.36,46.48,46.29,46.46,16700.0,37.6792,37.7767,37.6223,37.7604,16700.0
2007-10-22 14:20:00,46.43,46.47,46.26,46.26,13400.0,37.736,37.7686,37.5979,37.5979,13400.0
2007-10-22 14:30:00,46.28,46.42,46.22,46.25,22100.0,37.6141,37.7279,37.5654,37.5898,22100.0
2007-10-22 14:40:00,46.26,46.38,46.23,46.29,22700.0,37.5979,37.6954,37.5735,37.6223,22700.0
2007-10-22 14:50:00,46.27,46.27,46.14,46.18,34100.0,37.606,37.606,37.5004,37.5329,34100.0
2007-10-22 15:00:00,46.21,46.29,46.14,46.25,30200.0,37.5572,37.6223,37.5004,37.5898,30200.0
2007-10-22 15:10:00,46.24,46.31,46.12,46.24,38600.0,37.5816,37.6385,37.4841,37.5816,38600.0
2007-10-22 15:20:00,46.24,46.29,46.16,46.25,45600.0,37.5816,37.6223,37.5166,37.5898,45600.0
2007-10-22 15:30:00,46.25,46.27,46.11,46.24,44700.0,37.5898,37.606,37.476,37.5816,44700.0
2007-10-22 15:40:00,46.25,46.42,46.25,46.34,32200.0,37.5898,37.7279,37.5898,37.6629,32200.0
2007-10-22 15:50:00,46.34,46.5,46.3,46.38,47300.0,37.6629,37.7929,37.6304,37.6954,47300.0
2007-10-23 09:30:00,46.44,46.77,46.41,46.63,37900.0,37.7442,38.0124,37.7198,37.8986,37900.0
2007-10-23 09:40:00,46.62,46.65,46.42,46.5,41400.0,37.8905,37.9149,37.7279,37.7929,41400.0
2007-10-23 09:50:00,46.5,46.52,46.33,46.38,23200.0,37.7929,37.8092,37.6548,37.6954,23200.0
2007-10-23 10:00:00,46.38,46.38,46.13,46.16,29300.0,37.6954,37.6954,37.4922,37.5166,29300.0
2007-10-23 10:10:00,46.13,46.32,46.13,46.26,43200.0,37.4922,37.6466,37.4922,37.5979,43200.0
2007-10-23 10:20:00,46.26,46.31,46.23,46.27,38200.0,37.5979,37.6385,37.5735,37.606,38200.0
2007-10-23 10:30:00,46.26,46.36,46.25,46.25,32200.0,37.5979,37.6792,37.5898,37.5898,32200.0
2007-10-23 10:40:00,46.25,46.3,46.2,46.28,54500.0,37.5898,37.6304,37.5491,37.6141,54500.0
2007-10-23 10:50:00,46.27,46.27,45.99,45.99,23100.0,37.606,37.606,37.3784,37.3784,23100.0
2007-10-23 11:00:00,46.02,46.02,45.68,45.72,41000.0,37.4028,37.4028,37.1265,37.159,41000.0
2007-10-23 11:10:00,45.74,45.78,45.4,45.49,50600.0,37.1753,37.2078,36.8989,36.9721,50600.0
2007-10-23 11:20:00,45.49,45.53,45.36,45.48,29000.0,36.9721,37.0046,36.8664,36.9639,29000.0
2007-10-23 11:30:00,45.46,45.53,45.4,45.51,34300.0,36.9477,37.0046,36.8989,36.9883,34300.0
2007-10-23 11:40:00,45.49,45.62,45.45,45.56,27800.0,36.9721,37.0777,36.9396,37.029,27800.0
2007-10-23 11:50:00,45.55,45.6,45.46,45.53,34000.0,37.0208,37.0615,36.9477,37.0046,34000.0
2007-10-23 12:00:00,45.53,45.62,45.5,45.52,33400.0,37.0046,37.0777,36.9802,36.9964,33400.0
2007-10-23 12:10:00,45.5,45.72,45.49,45.68,37400.0,36.9802,37.159,36.9721,37.1265,37400.0
2007-10-23 12:20:00,45.68,45.82,45.67,45.76,29400.0,37.1265,37.2403,37.1184,37.1915,29400.0
2007-10-23 12:30:00,45.77,45.84,45.74,45.82,26300.0,37.1996,37.2565,37.1753,37.2403,26300.0
2007-10-23 12:40:00,45.83,45.86,45.78,45.81,18200.0,37.2484,37.2728,37.2078,37.2321,18200.0
2007-10-23 12:50:00,45.8,45.82,45.7,45.7,21100.0,37.224,37.2403,37.1427,37.1427,21100.0
2007-10-23 13:00:00,45.69,45.82,45.68,45.82,23200.0,37.1346,37.2403,37.1265,37.2403,23200.0
2007-10-23 13:10:00,45.82,45.94,45.79,45.88,21000.0,37.2403,37.3378,37.2159,37.289,21000.0
2007-10-23 13:20:00,45.88,45.88,45.77,45.79,23900.0,37.289,37.289,37.1996,37.2159,23900.0
2007-10-23 13:30:00,45.79,46.0,45.79,45.92,29900.0,37.2159,37.3866,37.2159,37.3215,29900.0
2007-10-23 13:40:00,45.92,45.96,45.85,45.88,20300.0,37.3215,37.3541,37.2647,37.289,20300.0
2007-10-23 13:50:00,45.87,45.98,45.83,45.95,19000.0,37.2809,37.3703,37.2484,37.3459,19000.0
2007-10-23 14:00:00,45.94,46.1,45.92,46.09,51100.0,37.3378,37.4678,37.3215,37.4597,51100.0
2007-10-23 14:10:00,46.1,46.17,46.08,46.15,29700.0,37.4678,37.5247,37.4516,37.5085,29700.0
2007-10-23 14:20:00,46.15,46.26,46.15,46.24,46300.0,37.5085,37.5979,37.5085,37.5816,46300.0
2007-10-23 14:30:00,46.23,46.27,46.17,46.22,40000.0,37.5735,37.606,37.5247,37.5654,40000.0
2007-10-23 14:40:00,46.22,46.26,46.13,46.17,48200.0,37.5654,37.5979,37.4922,37.5247,48200.0
2007-10-23 14:50:00,46.18,46.26,46.16,46.2,41900.0,37.5329,37.5979,37.5166,37.5491,41900.0
2007-10-23 15:00:00,46.17,46.24,46.16,46.22,58000.0,37.5247,37.5816,37.5166,37.5654,58000.0
2007-10-23 15:10:00,46.21,46.31,46.18,46.25,54300.0,37.5572,37.6385,37.5329,37.5898,54300.0
2007-10-23 15:20:00,46.24,46.41,46.22,46.38,46400.0,37.5816,37.7198,37.5654,37.6954,46400.0
2007-10-23 15:30:00,46.38,46.51,46.25,46.33,40800.0,37.6954,37.8011,37.5898,37.6548,40800.0
2007-10-23 15:40:00,46.33,46.51,46.33,46.42,31300.0,37.6548,37.8011,37.6548,37.7279,31300.0
2007-10-23 15:50:00,46.42,46.56,46.36,46.55,44000.0,37.7279,37.8417,37.6792,37.8336,44000.0
2007-10-24 09:30:00,46.18,46.29,45.95,46.15,23800.0,37.5329,37.6223,37.3459,37.5085,23800.0
2007-10-24 09:40:00,46.18,46.3,46.17,46.23,20400.0,37.5329,37.6304,37.5247,37.5735,20400.0
2007-10-24 09:50:00,46.16,46.4,46.14,46.35,22500.0,37.5166,37.7117,37.5004,37.671,22500.0
2007-10-24 10:00:00,46.36,46.39,46.25,46.26,39100.0,37.6792,37.7035,37.5898,37.5979,39100.0
2007-10-24 10:10:00,46.25,46.3,46.08,46.21,33200.0,37.5898,37.6304,37.4516,37.5572,33200.0
2007-10-24 10:20:00,46.21,46.36,46.21,46.3,18000.0,37.5572,37.6792,37.5572,37.6304,18000.0
2007-10-24 10:30:00,46.29,46.33,46.26,46.27,17800.0,37.6223,37.6548,37.5979,37.606,17800.0
2007-10-24 10:40:00,46.28,46.28,46.07,46.08,20100.0,37.6141,37.6141,37.4435,37.4516,20100.0
2007-10-24 10:50:00,46.09,46.19,46.04,46.13,21000.0,37.4597,37.541,37.4191,37.4922,21000.0
2007-10-24 11:00:00,46.13,46.29,46.1,46.16,22900.0,37.4922,37.6223,37.4678,37.5166,22900.0
2007-10-24 11:10:00,46.17,46.25,46.1,46.1,25100.0,37.5247,37.5898,37.4678,37.4678,25100.0
2007-10-24 11:20:00,46.07,46.27,46.02,46.25,31600.0,37.4435,37.606,37.4028,37.5898,31600.0
2007-10-24 11:30:00,46.26,46.37,46.18,46.33,21400.0,37.5979,37.6873,37.5329,37.6548,21400.0
2007-10-24 11:40:00,46.36,46.4,46.29,46.31,31900.0,37.6792,37.7117,37.6223,37.6385,31900.0
2007-10-24 11:50:00,46.3,46.3,46.15,46.15,41400.0,37.6304,37.6304,37.5085,37.5085,41400.0
2007-10-24 12:00:00,46.13,46.25,46.08,46.25,36100.0,37.4922,37.5898,37.4516,37.5898,36100.0
2007-10-24 12:10:00,46.25,46.3,46.18,46.22,32800.0,37.5898,37.6304,37.5329,37.5654,32800.0
2007-10-24 12:20:00,46.2,46.27,46.15,46.21,23400.0,37.5491,37.606,37.5085,37.5572,23400.0
2007-10-24 12:30:00,46.21,46.25,46.14,46.19,19100.0,37.5572,37.5898,37.5004,37.541,19100.0
2007-10-24 12:40:00,46.2,46.24,46.15,46.22,30900.0,37.5491,37.5816,37.5085,37.5654,30900.0
2007-10-24 12:50:00,46.21,46.24,46.07,46.19,16600.0,37.5572,37.5816,37.4435,37.541,16600.0
2007-10-24 13:00:00,46.2,46.25,46.12,46.22,20800.0,37.5491,37.5898,37.4841,37.5654,20800.0
2007-10-24 13:10:00,46.24,46.28,46.07,46.13,25200.0,37.5816,37.6141,37.4435,37.4922,25200.0
2007-10-24 13:20:00,46.11,46.23,46.07,46.2,20100.0,37.476,37.5735,37.4435,37.5491,20100.0
2007-10-24 13:30:00,46.2,46.24,46.15,46.16,25300.0,37.5491,37.5816,37.5085,37.5166,25300.0
2007-10-24 13:40:00,46.14,46.25,46.12,46.25,23900.0,37.5004,37.5898,37.4841,37.5898,23900.0
2007-10-24 13:50:00,46.24,46.25,46.11,46.22,23400.0,37.5816,37.5898,37.476,37.5654,23400.0
2007-10-24 14:00:00,46.25,46.25,46.09,46.09,54000.0,37.5898,37.5898,37.4597,37.4597,54000.0
2007-10-24 14:10:00,46.08,46.3,46.08,46.24,54800.0,37.4516,37.6304,37.4516,37.5816,54800.0
2007-10-24 14:20:00,46.24,46.45,46.24,46.39,89000.0,37.5816,37.7523,37.5816,37.7035,89000.0
2007-10-24 14:30:00,46.38,46.51,46.28,46.31,40100.0,37.6954,37.8011,37.6141,37.6385,40100.0
2007-10-24 14:40:00,46.34,46.4,46.28,46.33,31200.0,37.6629,37.7117,37.6141,37.6548,31200.0
2007-10-24 14:50:00,46.35,46.59,46.32,46.56,36600.0,37.671,37.8661,37.6466,37.8417,36600.0
2007-10-24 15:00:00,46.54,46.64,46.48,46.64,19100.0,37.8255,37.9067,37.7767,37.9067,19100.0
2007-10-24 15:10:00,46.66,46.8,46.55,46.6,42700.0,37.923,38.0368,37.8336,37.8742,42700.0
2007-10-24 15:20:00,46.6,46.81,46.56,46.79,29900.0,37.8742,38.0449,37.8417,38.0286,29900.0
2007-10-24 15:30:00,46.78,46.82,46.42,46.45,52100.0,38.0205,38.053,37.7279,37.7523,52100.0
2007-10-24 15:40:00,46.46,46.57,46.45,46.57,49400.0,37.7604,37.8498,37.7523,37.8498,49400.0
2007-10-24 15:50:00,46.56,46.84,46.52,46.74,73200.0,37.8417,38.0693,37.8092,37.988,73200.0
2007-10-25 09:30:00,46.92,46.93,46.24,46.37,193900.0,38.1343,38.1424,37.5816,37.6873,193900.0
2007-10-25 09:40:00,46.34,46.62,46.25,46.6,13700.0,37.6629,37.8905,37.5898,37.8742,13700.0
2007-10-25 09:50:00,46.58,46.62,46.38,46.38,16200.0,37.858,37.8905,37.6954,37.6954,16200.0
2007-10-25 10:00:00,46.38,46.73,46.38,46.7,23500.0,37.6954,37.9799,37.6954,37.9555,23500.0
2007-10-25 10:10:00,46.74,46.92,46.71,46.86,35200.0,37.988,38.1343,37.9636,38.0855,35200.0
2007-10-25 10:20:00,46.88,46.88,46.7,46.79,13200.0,38.1018,38.1018,37.9555,38.0286,13200.0
2007-10-25 10:30:00,46.8,46.81,46.67,46.69,11100.0,38.0368,38.0449,37.9311,37.9474,11100.0
2007-10-25 10:40:00,46.68,46.73,46.58,46.63,23800.0,37.9392,37.9799,37.858,37.8986,23800.0
2007-10-25 10:50:00,46.64,46.71,46.64,46.69,13400.0,37.9067,37.9636,37.9067,37.9474,13400.0
2007-10-25 11:00:00,46.69,46.71,46.46,46.49,31500.0,37.9474,37.9636,37.7604,37.7848,31500.0
2007-10-25 11:10:00,46.51,46.54,46.42,46.48,14600.0,37.8011,37.8255,37.7279,37.7767,14600.0
2007-10-25 11:20:00,46.49,46.5,46.44,46.5,18700.0,37.7848,37.7929,37.7442,37.7929,18700.0
2007-10-25 11:30:00,46.5,46.51,46.37,46.39,32500.0,37.7929,37.8011,37.6873,37.7035,32500.0
2007-10-25 11:40:00,46.37,46.48,46.32,46.43,14900.0,37.6873,37.7767,37.6466,37.736,14900.0
2007-10-25 11:50:00,46.44,46.44,46.25,46.26,21500.0,37.7442,37.7442,37.5898,37.5979,21500.0
2007-10-25 12:00:00,46.23,46.25,46.15,46.21,30600.0,37.5735,37.5898,37.5085,37.5572,30600.0
2007-10-25 12:10:00,46.19,46.23,46.13,46.2,22800.0,37.541,37.5735,37.4922,37.5491,22800.0
2007-10-25 12:20:00,46.22,46.27,46.18,46.27,21300.0,37.5654,37.606,37.5329,37.606,21300.0
2007-10-25 12:30:00,46.26,46.26,46.12,46.22,18600.0,37.5979,37.5979,37.4841,37.5654,18600.0
2007-10-25 12:40:00,46.21,46.24,46.17,46.18,16300.0,37.5572,37.5816,37.5247,37.5329,16300.0
2007-10-25 12:50:00,46.2,46.32,46.18,46.26,15900.0,37.5491,37.6466,37.5329,37.5979,15900.0
2007-10-25 13:00:00,46.26,46.33,46.12,46.13,20700.0,37.5979,37.6548,37.4841,37.4922,20700.0
2007-10-25 13:10:00,46.13,46.23,46.11,46.14,17800.0,37.4922,37.5735,37.476,37.5004,17800.0
2007-10-25 13:20:00,46.13,46.23,46.04,46.19,28400.0,37.4922,37.5735,37.4191,37.541,28400.0
2007-10-25 13:30:00,46.19,46.39,46.19,46.33,27500.0,37.541,37.7035,37.541,37.6548,27500.0
2007-10-25 13:40:00,46.33,46.39,46.29,46.34,24000.0,37.6548,37.7035,37.6223,37.6629,24000.0
2007-10-25 13:50:00,46.35,46.39,46.28,46.37,14200.0,37.671,37.7035,37.6141,37.6873,14200.0
2007-10-25 14:00:00,46.37,46.37,46.17,46.18,13400.0,37.6873,37.6873,37.5247,37.5329,13400.0
2007-10-25 14:10:00,46.18,46.4,46.18,46.34,14500.0,37.5329,37.7117,37.5329,37.6629,14500.0
2007-10-25 14:20:00,46.34,46.48,46.3,46.33,24600.0,37.6629,37.7767,37.6304,37.6548,24600.0
2007-10-25 14:30:00,46.34,46.37,46.14,46.31,47100.0,37.6629,37.6873,37.5004,37.6385,47100.0
2007-10-25 14:40:00,46.32,46.4,46.17,46.19,33300.0,37.6466,37.7117,37.5247,37.541,33300.0
2007-10-25 14:50:00,46.21,46.35,46.17,46.23,55400.0,37.5572,37.671,37.5247,37.5735,55400.0
2007-10-25 15:00:00,46.24,46.28,46.08,46.12,51200.0,37.5816,37.6141,37.4516,37.4841,51200.0
2007-10-25 15:10:00,46.12,46.18,46.05,46.18,32200.0,37.4841,37.5329,37.4272,37.5329,32200.0
2007-10-25 15:20:00,46.18,46.22,46.06,46.12,41200.0,37.5329,37.5654,37.4353,37.4841,41200.0
2007-10-25 15:30:00,46.13,46.19,46.04,46.17,41400.0,37.4922,37.541,37.4191,37.5247,41400.0
2007-10-25 15:40:00,46.17,46.36,46.17,46.23,49100.0,37.5247,37.6792,37.5247,37.5735,49100.0
2007-10-25 15:50:00,46.23,46.32,46.18,46.29,51100.0,37.5735,37.6466,37.5329,37.6223,51100.0
2007-10-26 09:30:00,46.8,46.87,46.59,46.82,25000.0,38.0368,38.0937,37.8661,38.053,25000.0
2007-10-26 09:40:00,46.76,47.0,46.76,46.8,18800.0,38.0043,38.1993,38.0043,38.0368,18800.0
2007-10-26 09:50:00,46.83,46.86,46.58,46.62,23500.0,38.0611,38.0855,37.858,37.8905,23500.0
2007-10-26 10:00:00,46.66,46.83,46.57,46.78,17100.0,37.923,38.0611,37.8498,38.0205,17100.0
2007-10-26 10:10:00,46.78,46.95,46.75,46.9,17200.0,38.0205,38.1587,37.9961,38.118,17200.0
2007-10-26 10:20:00,46.9,46.97,46.79,46.94,20800.0,38.118,38.1749,38.0286,38.1506,20800.0
2007-10-26 10:30:00,46.93,46.94,46.8,46.8,19200.0,38.1424,38.1506,38.0368,38.0368,19200.0
2007-10-26 10:40:00,46.79,46.88,46.71,46.83,21900.0,38.0286,38.1018,37.9636,38.0611,21900.0
2007-10-26 10:50:00,46.84,46.92,46.8,46.92,8300.0,38.0693,38.1343,38.0368,38.1343,8300.0
2007-10-26 11:00:00,46.92,46.95,46.88,46.88,12800.0,38.1343,38.1587,38.1018,38.1018,12800.0
2007-10-26 11:10:00,46.88,46.93,46.84,46.85,9700.0,38.1018,38.1424,38.0693,38.0774,9700.0
2007-10-26 11:20:00,46.84,46.85,46.77,46.85,9500.0,38.0693,38.0774,38.0124,38.0774,9500.0
2007-10-26 11:30:00,46.84,46.88,46.77,46.81,14600.0,38.0693,38.1018,38.0124,38.0449,14600.0
2007-10-26 11:40:00,46.82,46.85,46.77,46.79,10200.0,38.053,38.0774,38.0124,38.0286,10200.0
2007-10-26 11:50:00,46.78,46.79,46.69,46.69,8200.0,38.0205,38.0286,37.9474,37.9474,8200.0
2007-10-26 12:00:00,46.67,46.71,46.57,46.62,19400.0,37.9311,37.9636,37.8498,37.8905,19400.0
2007-10-26 12:10:00,46.62,46.74,46.61,46.64,14600.0,37.8905,37.988,37.8823,37.9067,14600.0
2007-10-26 12:20:00,46.63,46.85,46.62,46.85,18000.0,37.8986,38.0774,37.8905,38.0774,18000.0
2007-10-26 12:30:00,46.83,46.9,46.82,46.88,10200.0,38.0611,38.118,38.053,38.1018,10200.0
2007-10-26 12:40:00,46.89,46.95,46.86,46.9,14900.0,38.1099,38.1587,38.0855,38.118,14900.0
2007-10-26 12:50:00,46.9,46.95,46.87,46.92,10800.0,38.118,38.1587,38.0937,38.1343,10800.0
2007-10-26 13:00:00,46.93,46.96,46.87,46.9,15000.0,38.1424,38.1668,38.0937,38.118,15000.0
2007-10-26 13:10:00,46.92,47.0,46.89,47.0,16600.0,38.1343,38.1993,38.1099,38.1993,16600.0
2007-10-26 13:20:00,47.0,47.19,47.0,47.04,47700.0,38.1993,38.3537,38.1993,38.2318,47700.0
2007-10-26 13:30:00,47.04,47.06,46.94,46.98,39500.0,38.2318,38.2481,38.1506,38.1831,39500.0
2007-10-26 13:40:00,47.0,47.0,46.96,47.0,16800.0,38.1993,38.1993,38.1668,38.1993,16800.0
2007-10-26 13:50:00,47.0,47.07,47.0,47.03,6900.0,38.1993,38.2562,38.1993,38.2237,6900.0
2007-10-26 14:00:00,47.01,47.14,46.99,47.13,46500.0,38.2074,38.3131,38.1912,38.305,46500.0
2007-10-26 14:10:00,47.13,47.28,47.12,47.18,19800.0,38.305,38.4269,38.2968,38.3456,19800.0
2007-10-26 14:20:00,47.18,47.21,47.13,47.13,11600.0,38.3456,38.37,38.305,38.305,11600.0
2007-10-26 14:30:00,47.11,47.21,47.11,47.18,13700.0,38.2887,38.37,38.2887,38.3456,13700.0
2007-10-26 14:40:00,47.2,47.24,47.11,47.11,11500.0,38.3619,38.3944,38.2887,38.2887,11500.0
2007-10-26 14:50:00,47.11,47.2,47.11,47.17,10800.0,38.2887,38.3619,38.2887,38.3375,10800.0
2007-10-26 15:00:00,47.17,47.25,47.04,47.04,16500.0,38.3375,38.4025,38.2318,38.2318,16500.0
2007-10-26 15:10:00,47.04,47.11,47.0,47.07,64000.0,38.2318,38.2887,38.1993,38.2562,64000.0
2007-10-26 15:20:00,47.06,47.06,46.96,46.98,15900.0,38.2481,38.2481,38.1668,38.1831,15900.0
2007-10-26 15:30:00,47.0,47.17,47.0,47.12,20000.0,38.1993,38.3375,38.1993,38.2968,20000.0
2007-10-26 15:40:00,47.12,47.21,47.12,47.21,25400.0,38.2968,38.37,38.2968,38.37,25400.0
2007-10-26 15:50:00,47.2,47.26,47.13,47.21,54300.0,38.3619,38.4106,38.305,38.37,54300.0
2007-10-29 09:30:00,47.25,47.37,47.17,47.34,15600.0,38.4025,38.5,38.3375,38.4757,15600.0
2007-10-29 09:40:00,47.37,47.5,47.32,47.46,11400.0,38.5,38.6057,38.4594,38.5732,11400.0
2007-10-29 09:50:00,47.48,47.67,47.48,47.64,19600.0,38.5894,38.7439,38.5894,38.7195,19600.0
2007-10-29 10:00:00,47.58,47.58,47.41,47.49,12100.0,38.6707,38.6707,38.5325,38.5976,12100.0
2007-10-29 10:10:00,47.5,47.51,47.37,47.39,19800.0,38.6057,38.6138,38.5,38.5163,19800.0
2007-10-29 10:20:00,47.39,47.57,47.38,47.57,13600.0,38.5163,38.6626,38.5082,38.6626,13600.0
2007-10-29 10:30:00,47.58,47.62,47.44,47.48,22400.0,38.6707,38.7032,38.5569,38.5894,22400.0
2007-10-29 10:40:00,47.48,47.55,47.48,47.51,9400.0,38.5894,38.6463,38.5894,38.6138,9400.0
2007-10-29 10:50:00,47.51,47.53,47.35,47.44,11800.0,38.6138,38.6301,38.4838,38.5569,11800.0
2007-10-29 11:00:00,47.43,47.48,47.39,47.48,6000.0,38.5488,38.5894,38.5163,38.5894,6000.0
2007-10-29 11:10:00,47.47,47.52,47.47,47.47,6000.0,38.5813,38.6219,38.5813,38.5813,6000.0
2007-10-29 11:20:00,47.48,47.53,47.45,47.53,3800.0,38.5894,38.6301,38.5651,38.6301,3800.0
2007-10-29 11:30:00,47.53,47.61,47.53,47.56,8600.0,38.6301,38.6951,38.6301,38.6545,8600.0
2007-10-29 11:40:00,47.55,47.55,47.48,47.48,7300.0,38.6463,38.6463,38.5894,38.5894,7300.0
2007-10-29 11:50:00,47.49,47.51,47.43,47.44,5800.0,38.5976,38.6138,38.5488,38.5569,5800.0
2007-10-29 12:00:00,47.44,47.47,47.35,47.39,22500.0,38.5569,38.5813,38.4838,38.5163,22500.0
2007-10-29 12:10:00,47.4,47.43,47.39,47.4,4200.0,38.5244,38.5488,38.5163,38.5244,4200.0
2007-10-29 12:20:00,47.4,47.43,47.36,47.36,6200.0,38.5244,38.5488,38.4919,38.4919,6200.0
2007-10-29 12:30:00,47.4,47.4,47.27,47.27,5300.0,38.5244,38.5244,38.4188,38.4188,5300.0
2007-10-29 12:40:00,47.28,47.33,47.26,47.33,4300.0,38.4269,38.4675,38.4106,38.4675,4300.0
2007-10-29 12:50:00,47.33,47.39,47.31,47.31,5000.0,38.4675,38.5163,38.4513,38.4513,5000.0
2007-10-29 13:00:00,47.31,47.33,47.28,47.33,5700.0,38.4513,38.4675,38.4269,38.4675,5700.0
2007-10-29 13:10:00,47.32,47.42,47.32,47.39,4800.0,38.4594,38.5407,38.4594,38.5163,4800.0
2007-10-29 13:20:00,47.39,47.44,47.39,47.42,4300.0,38.5163,38.5569,38.5163,38.5407,4300.0
2007-10-29 13:30:00,47.42,47.43,47.41,47.43,4000.0,38.5407,38.5488,38.5325,38.5488,4000.0
2007-10-29 13:40:00,47.43,47.44,47.4,47.41,3700.0,38.5488,38.5569,38.5244,38.5325,3700.0
2007-10-29 13:50:00,47.41,47.46,47.38,47.44,9700.0,38.5325,38.5732,38.5082,38.5569,9700.0
2007-10-29 14:00:00,47.46,47.5,47.43,47.43,10600.0,38.5732,38.6057,38.5488,38.5488,10600.0
2007-10-29 14:10:00,47.42,47.42,47.32,47.35,6500.0,38.5407,38.5407,38.4594,38.4838,6500.0
2007-10-29 14:20:00,47.34,47.34,47.29,47.29,8000.0,38.4757,38.4757,38.435,38.435,8000.0
2007-10-29 14:30:00,47.28,47.28,47.17,47.28,12600.0,38.4269,38.4269,38.3375,38.4269,12600.0
2007-10-29 14:40:00,47.26,47.32,47.25,47.29,8800.0,38.4106,38.4594,38.4025,38.435,8800.0
2007-10-29 14:50:00,47.29,47.4,47.29,47.35,8500.0,38.435,38.5244,38.435,38.4838,8500.0
2007-10-29 15:00:00,47.35,47.36,47.29,47.33,8700.0,38.4838,38.4919,38.435,38.4675,8700.0
2007-10-29 15:10:00,47.32,47.35,47.28,47.31,12600.0,38.4594,38.4838,38.4269,38.4513,12600.0
2007-10-29 15:20:00,47.3,47.35,47.3,47.33,7100.0,38.4431,38.4838,38.4431,38.4675,7100.0
2007-10-29 15:30:00,47.35,47.37,47.3,47.32,11100.0,38.4838,38.5,38.4431,38.4594,11100.0
2007-10-29 15:40:00,47.3,47.31,47.21,47.22,13200.0,38.4431,38.4513,38.37,38.3781,13200.0
2007-10-29 15:50:00,47.24,47.41,47.21,47.35,27000.0,38.3944,38.5325,38.37,38.4838,27000.0
2007-10-30 09:30:00,47.23,47.4,47.14,47.21,21900.0,38.3863,38.5244,38.3131,38.37,21900.0
2007-10-30 09:40:00,47.23,47.25,47.03,47.24,15900.0,38.3863,38.4025,38.2237,38.3944,15900.0
2007-10-30 09:50:00,47.23,47.25,47.14,47.25,15800.0,38.3863,38.4025,38.3131,38.4025,15800.0
2007-10-30 10:00:00,47.24,47.29,47.09,47.13,20700.0,38.3944,38.435,38.2725,38.305,20700.0
2007-10-30 10:10:00,47.14,47.24,47.12,47.21,8500.0,38.3131,38.3944,38.2968,38.37,8500.0
2007-10-30 10:20:00,47.21,47.28,47.16,47.23,11400.0,38.37,38.4269,38.3294,38.3863,11400.0
2007-10-30 10:30:00,47.23,47.24,47.05,47.1,15800.0,38.3863,38.3944,38.24,38.2806,15800.0
2007-10-30 10:40:00,47.12,47.17,47.09,47.15,14800.0,38.2968,38.3375,38.2725,38.3212,14800.0
2007-10-30 10:50:00,47.13,47.19,47.12,47.14,13300.0,38.305,38.3537,38.2968,38.3131,13300.0
2007-10-30 11:00:00,47.15,47.21,47.13,47.14,21300.0,38.3212,38.37,38.305,38.3131,21300.0
2007-10-30 11:10:00,47.15,47.24,47.12,47.24,11500.0,38.3212,38.3944,38.2968,38.3944,11500.0
2007-10-30 11:20:00,47.24,47.3,47.23,47.26,14200.0,38.3944,38.4431,38.3863,38.4106,14200.0
2007-10-30 11:30:00,47.24,47.39,47.24,47.33,14200.0,38.3944,38.5163,38.3944,38.4675,14200.0
2007-10-30 11:40:00,47.33,47.39,47.33,47.37,7200.0,38.4675,38.5163,38.4675,38.5,7200.0
2007-10-30 11:50:00,47.36,47.51,47.3,47.51,15500.0,38.4919,38.6138,38.4431,38.6138,15500.0
2007-10-30 12:00:00,47.5,47.59,47.49,47.59,16100.0,38.6057,38.6788,38.5976,38.6788,16100.0
2007-10-30 12:10:00,47.57,47.61,47.53,47.59,8100.0,38.6626,38.6951,38.6301,38.6788,8100.0
2007-10-30 12:20:00,47.59,47.59,47.55,47.56,12100.0,38.6788,38.6788,38.6463,38.6545,12100.0
2007-10-30 12:30:00,47.56,47.64,47.54,47.61,15300.0,38.6545,38.7195,38.6382,38.6951,15300.0
2007-10-30 12:40:00,47.61,47.63,47.57,47.57,11100.0,38.6951,38.7114,38.6626,38.6626,11100.0
2007-10-30 12:50:00,47.58,47.61,47.55,47.55,8500.0,38.6707,38.6951,38.6463,38.6463,8500.0
2007-10-30 13:00:00,47.55,47.56,47.49,47.56,10000.0,38.6463,38.6545,38.5976,38.6545,10000.0
2007-10-30 13:10:00,47.57,47.64,47.5,47.61,11500.0,38.6626,38.7195,38.6057,38.6951,11500.0
2007-10-30 13:20:00,47.61,47.61,47.55,47.56,7400.0,38.6951,38.6951,38.6463,38.6545,7400.0
2007-10-30 13:30:00,47.57,47.58,47.49,47.58,13600.0,38.6626,38.6707,38.5976,38.6707,13600.0
2007-10-30 13:40:00,47.58,47.62,47.58,47.59,7500.0,38.6707,38.7032,38.6707,38.6788,7500.0
2007-10-30 13:50:00,47.59,47.62,47.56,47.57,13500.0,38.6788,38.7032,38.6545,38.6626,13500.0
2007-10-30 14:00:00,47.57,47.65,47.56,47.63,15000.0,38.6626,38.7276,38.6545,38.7114,15000.0
2007-10-30 14:10:00,47.62,47.64,47.57,47.58,9900.0,38.7032,38.7195,38.6626,38.6707,9900.0
2007-10-30 14:20:00,47.56,47.56,47.51,47.52,8200.0,38.6545,38.6545,38.6138,38.6219,8200.0
2007-10-30 14:30:00,47.52,47.67,47.52,47.66,13100.0,38.6219,38.7439,38.6219,38.7357,13100.0
2007-10-30 14:40:00,47.66,47.67,47.62,47.63,10200.0,38.7357,38.7439,38.7032,38.7114,10200.0
2007-10-30 14:50:00,47.63,47.65,47.58,47.59,8500.0,38.7114,38.7276,38.6707,38.6788,8500.0
2007-10-30 15:00:00,47.58,47.6,47.57,47.58,11000.0,38.6707,38.687,38.6626,38.6707,11000.0
2007-10-30 15:10:00,47.59,47.67,47.58,47.67,16500.0,38.6788,38.7439,38.6707,38.7439,16500.0
2007-10-30 15:20:00,47.66,47.66,47.49,47.49,22000.0,38.7357,38.7357,38.5976,38.5976,22000.0
2007-10-30 15:30:00,47.49,47.51,47.14,47.16,83100.0,38.5976,38.6138,38.3131,38.3294,83100.0
2007-10-30 15:40:00,47.16,47.22,47.01,47.06,57300.0,38.3294,38.3781,38.2074,38.2481,57300.0
2007-10-30 15:50:00,47.05,47.09,46.92,46.95,87700.0,38.24,38.2725,38.1343,38.1587,87700.0
2007-10-31 09:30:00,47.01,47.21,46.85,46.89,57300.0,38.2074,38.37,38.0774,38.1099,57300.0
2007-10-31 09:40:00,46.87,46.92,46.58,46.68,27600.0,38.0937,38.1343,37.858,37.9392,27600.0
2007-10-31 09:50:00,46.69,46.74,46.65,46.73,21700.0,37.9474,37.988,37.9149,37.9799,21700.0
2007-10-31 10:00:00,46.72,46.75,46.64,46.65,22600.0,37.9717,37.9961,37.9067,37.9149,22600.0
2007-10-31 10:10:00,46.65,46.66,46.61,46.64,10300.0,37.9149,37.923,37.8823,37.9067,10300.0
2007-10-31 10:20:00,46.65,46.78,46.65,46.78,18300.0,37.9149,38.0205,37.9149,38.0205,18300.0
2007-10-31 10:30:00,46.77,46.83,46.7,46.82,27100.0,38.0124,38.0611,37.9555,38.053,27100.0
2007-10-31 10:40:00,46.82,46.94,46.81,46.89,32600.0,38.053,38.1506,38.0449,38.1099,32600.0
2007-10-31 10:50:00,46.87,47.01,46.87,46.89,26200.0,38.0937,38.2074,38.0937,38.1099,26200.0
2007-10-31 11:00:00,46.89,46.91,46.78,46.78,19000.0,38.1099,38.1262,38.0205,38.0205,19000.0
2007-10-31 11:10:00,46.77,46.77,46.64,46.65,20200.0,38.0124,38.0124,37.9067,37.9149,20200.0
2007-10-31 11:20:00,46.67,46.71,46.63,46.66,15900.0,37.9311,37.9636,37.8986,37.923,15900.0
2007-10-31 11:30:00,46.65,46.83,46.65,46.76,31500.0,37.9149,38.0611,37.9149,38.0043,31500.0
2007-10-31 11:40:00,46.76,46.77,46.68,46.71,23100.0,38.0043,38.0124,37.9392,37.9636,23100.0
2007-10-31 11:50:00,46.72,46.73,46.67,46.68,15200.0,37.9717,37.9799,37.9311,37.9392,15200.0
2007-10-31 12:00:00,46.68,46.69,46.64,46.64,17100.0,37.9392,37.9474,37.9067,37.9067,17100.0
2007-10-31 12:10:00,46.64,46.65,46.56,46.56,16000.0,37.9067,37.9149,37.8417,37.8417,16000.0
2007-10-31 12:20:00,46.57,46.6,46.5,46.5,13600.0,37.8498,37.8742,37.7929,37.7929,13600.0
2007-10-31 12:30:00,46.49,46.56,46.48,46.51,18600.0,37.7848,37.8417,37.7767,37.8011,18600.0
2007-10-31 12:40:00,46.49,46.49,46.44,46.45,12600.0,37.7848,37.7848,37.7442,37.7523,12600.0
2007-10-31 12:50:00,46.45,46.46,46.42,46.43,13400.0,37.7523,37.7604,37.7279,37.736,13400.0
2007-10-31 13:00:00,46.44,46.45,46.41,46.43,11500.0,37.7442,37.7523,37.7198,37.736,11500.0
2007-10-31 13:10:00,46.42,46.46,46.4,46.44,11300.0,37.7279,37.7604,37.7117,37.7442,11300.0
2007-10-31 13:20:00,46.44,46.47,46.36,46.43,19000.0,37.7442,37.7686,37.6792,37.736,19000.0
2007-10-31 13:30:00,46.4,46.44,46.35,46.41,17900.0,37.7117,37.7442,37.671,37.7198,17900.0
2007-10-31 13:40:00,46.42,46.56,46.42,46.51,17000.0,37.7279,37.8417,37.7279,37.8011,17000.0
2007-10-31 13:50:00,46.52,46.6,46.45,46.6,15100.0,37.8092,37.8742,37.7523,37.8742,15100.0
2007-10-31 14:00:00,46.59,46.62,46.47,46.56,17800.0,37.8661,37.8905,37.7686,37.8417,17800.0
2007-10-31 14:10:00,46.57,46.57,46.17,46.28,43800.0,37.8498,37.8498,37.5247,37.6141,43800.0
2007-10-31 14:20:00,46.41,46.51,46.21,46.36,57800.0,37.7198,37.8011,37.5572,37.6792,57800.0
2007-10-31 14:30:00,46.35,46.55,46.28,46.32,33300.0,37.671,37.8336,37.6141,37.6466,33300.0
2007-10-31 14:40:00,46.33,46.84,46.33,46.83,44000.0,37.6548,38.0693,37.6548,38.0611,44000.0
2007-10-31 14:50:00,46.81,47.09,46.77,47.03,54300.0,38.0449,38.2725,38.0124,38.2237,54300.0
2007-10-31 15:00:00,47.0,47.03,46.86,46.94,35300.0,38.1993,38.2237,38.0855,38.1506,35300.0
2007-10-31 15:10:00,46.95,46.99,46.75,46.86,27900.0,38.1587,38.1912,37.9961,38.0855,27900.0
2007-10-31 15:20:00,46.86,46.88,46.66,46.77,29900.0,38.0855,38.1018,37.923,38.0124,29900.0
2007-10-31 15:30:00,46.75,46.92,46.71,46.82,24800.0,37.9961,38.1343,37.9636,38.053,24800.0
2007-10-31 15:40:00,46.83,47.02,46.83,46.93,28600.0,38.0611,38.2156,38.0611,38.1424,28600.0
2007-10-31 15:50:00,46.95,47.12,46.91,47.1,46400.0,38.1587,38.2968,38.1262,38.2806,46400.0
2007-11-01 09:30:00,46.83,47.09,46.24,46.28,37800.0,38.0611,38.2725,37.5816,37.6141,37800.0
2007-11-01 09:40:00,46.28,46.47,46.26,46.38,16600.0,37.6141,37.7686,37.5979,37.6954,16600.0
2007-11-01 09:50:00,46.36,46.55,46.34,46.51,28400.0,37.6792,37.8336,37.6629,37.8011,28400.0
2007-11-01 10:00:00,46.49,46.56,46.37,46.47,25600.0,37.7848,37.8417,37.6873,37.7686,25600.0
2007-11-01 10:10:00,46.44,46.56,46.22,46.52,32200.0,37.7442,37.8417,37.5654,37.8092,32200.0
2007-11-01 10:20:00,46.54,46.65,46.45,46.64,28000.0,37.8255,37.9149,37.7523,37.9067,28000.0
2007-11-01 10:30:00,46.64,46.87,46.6,46.87,20900.0,37.9067,38.0937,37.8742,38.0937,20900.0
2007-11-01 10:40:00,46.88,46.9,46.77,46.82,38600.0,38.1018,38.118,38.0124,38.053,38600.0
2007-11-01 10:50:00,46.83,46.83,46.67,46.79,17500.0,38.0611,38.0611,37.9311,38.0286,17500.0
2007-11-01 11:00:00,46.8,46.83,46.68,46.69,21500.0,38.0368,38.0611,37.9392,37.9474,21500.0
2007-11-01 11:10:00,46.7,46.82,46.69,46.81,15000.0,37.9555,38.053,37.9474,38.0449,15000.0
2007-11-01 11:20:00,46.81,46.84,46.73,46.83,20300.0,38.0449,38.0693,37.9799,38.0611,20300.0
2007-11-01 11:30:00,46.84,46.86,46.61,46.65,20800.0,38.0693,38.0855,37.8823,37.9149,20800.0
2007-11-01 11:40:00,46.65,46.68,46.56,46.62,13700.0,37.9149,37.9392,37.8417,37.8905,13700.0
2007-11-01 11:50:00,46.61,46.72,46.59,46.7,10300.0,37.8823,37.9717,37.8661,37.9555,10300.0
2007-11-01 12:00:00,46.74,46.91,46.74,46.86,16600.0,37.988,38.1262,37.988,38.0855,16600.0
2007-11-01 12:10:00,46.84,46.89,46.8,46.86,15800.0,38.0693,38.1099,38.0368,38.0855,15800.0
2007-11-01 12:20:00,46.86,46.93,46.8,46.8,16400.0,38.0855,38.1424,38.0368,38.0368,16400.0
2007-11-01 12:30:00,46.79,46.81,46.74,46.77,9200.0,38.0286,38.0449,37.988,38.0124,9200.0
2007-11-01 12:40:00,46.76,46.82,46.62,46.66,13500.0,38.0043,38.053,37.8905,37.923,13500.0
2007-11-01 12:50:00,46.64,46.75,46.62,46.71,12200.0,37.9067,37.9961,37.8905,37.9636,12200.0
2007-11-01 13:00:00,46.71,46.83,46.65,46.83,8600.0,37.9636,38.0611,37.9149,38.0611,8600.0
2007-11-01 13:10:00,46.79,46.82,46.74,46.77,9000.0,38.0286,38.053,37.988,38.0124,9000.0
2007-11-01 13:20:00,46.79,46.81,46.63,46.63,10200.0,38.0286,38.0449,37.8986,37.8986,10200.0
2007-11-01 13:30:00,46.62,46.66,46.54,46.63,11100.0,37.8905,37.923,37.8255,37.8986,11100.0
2007-11-01 13:40:00,46.63,46.65,46.5,46.61,9000.0,37.8986,37.9149,37.7929,37.8823,9000.0
2007-11-01 13:50:00,46.63,46.63,46.41,46.46,12900.0,37.8986,37.8986,37.7198,37.7604,12900.0
2007-11-01 14:00:00,46.46,46.61,46.46,46.58,15700.0,37.7604,37.8823,37.7604,37.858,15700.0
2007-11-01 14:10:00,46.59,46.61,46.49,46.56,13800.0,37.8661,37.8823,37.7848,37.8417,13800.0
2007-11-01 14:20:00,46.55,46.55,46.43,46.43,15600.0,37.8336,37.8336,37.736,37.736,15600.0
2007-11-01 14:30:00,46.44,46.56,46.44,46.54,17100.0,37.7442,37.8417,37.7442,37.8255,17100.0
2007-11-01 14:40:00,46.55,46.65,46.48,46.63,10400.0,37.8336,37.9149,37.7767,37.8986,10400.0
2007-11-01 14:50:00,46.68,46.7,46.6,46.66,8700.0,37.9392,37.9555,37.8742,37.923,8700.0
2007-11-01 15:00:00,46.66,46.73,46.6,46.67,11800.0,37.923,37.9799,37.8742,37.9311,11800.0
2007-11-01 15:10:00,46.67,46.69,46.41,46.43,18200.0,37.9311,37.9474,37.7198,37.736,18200.0
2007-11-01 15:20:00,46.43,46.45,46.25,46.25,33600.0,37.736,37.7523,37.5898,37.5898,33600.0
2007-11-01 15:30:00,46.25,46.39,46.19,46.25,47700.0,37.5898,37.7035,37.541,37.5898,47700.0
2007-11-01 15:40:00,46.23,46.33,46.11,46.23,26300.0,37.5735,37.6548,37.476,37.5735,26300.0
2007-11-01 15:50:00,46.23,46.25,46.01,46.15,57400.0,37.5735,37.5898,37.3947,37.5085,57400.0
2007-11-02 09:30:00,46.13,46.32,45.78,45.85,20300.0,37.4922,37.6466,37.2078,37.2647,20300.0
2007-11-02 09:40:00,45.88,46.14,45.73,45.8,14100.0,37.289,37.5004,37.1671,37.224,14100.0
2007-11-02 09:50:00,45.79,45.87,45.56,45.86,29200.0,37.2159,37.2809,37.029,37.2728,29200.0
2007-11-02 10:00:00,45.91,45.96,45.56,45.7,22000.0,37.3134,37.3541,37.029,37.1427,22000.0
2007-11-02 10:10:00,45.7,45.72,45.4,45.4,62700.0,37.1427,37.159,36.8989,36.8989,62700.0
2007-11-02 10:20:00,45.4,45.79,45.39,45.79,34200.0,36.8989,37.2159,36.8908,37.2159,34200.0
2007-11-02 10:30:00,45.78,45.86,45.67,45.68,38700.0,37.2078,37.2728,37.1184,37.1265,38700.0
2007-11-02 10:40:00,45.7,45.77,45.58,45.6,37400.0,37.1427,37.1996,37.0452,37.0615,37400.0
2007-11-02 10:50:00,45.6,45.73,45.54,45.66,27200.0,37.0615,37.1671,37.0127,37.1102,27200.0
2007-11-02 11:00:00,45.67,45.74,45.58,45.61,13000.0,37.1184,37.1753,37.0452,37.0696,13000.0
2007-11-02 11:10:00,45.6,45.66,45.52,45.57,23500.0,37.0615,37.1102,36.9964,37.0371,23500.0
2007-11-02 11:20:00,45.57,45.57,45.35,45.38,46800.0,37.0371,37.0371,36.8583,36.8827,46800.0
2007-11-02 11:30:00,45.38,45.51,45.35,45.51,23300.0,36.8827,36.9883,36.8583,36.9883,23300.0
2007-11-02 11:40:00,45.5,45.62,45.41,45.62,15100.0,36.9802,37.0777,36.907,37.0777,15100.0
2007-11-02 11:50:00,45.58,45.77,45.56,45.73,35700.0,37.0452,37.1996,37.029,37.1671,35700.0
2007-11-02 12:00:00,45.75,45.83,45.69,45.78,30100.0,37.1834,37.2484,37.1346,37.2078,30100.0
2007-11-02 12:10:00,45.79,45.96,45.79,45.9,36500.0,37.2159,37.3541,37.2159,37.3053,36500.0
2007-11-02 12:20:00,45.9,45.97,45.83,45.91,16300.0,37.3053,37.3622,37.2484,37.3134,16300.0
2007-11-02 12:30:00,45.93,46.0,45.82,45.96,26200.0,37.3297,37.3866,37.2403,37.3541,26200.0
2007-11-02 12:40:00,45.95,46.18,45.93,46.07,32400.0,37.3459,37.5329,37.3297,37.4435,32400.0
2007-11-02 12:50:00,46.04,46.09,45.96,46.09,17200.0,37.4191,37.4597,37.3541,37.4597,17200.0
2007-11-02 13:00:00,46.12,46.18,46.02,46.02,16800.0,37.4841,37.5329,37.4028,37.4028,16800.0
2007-11-02 13:10:00,46.0,46.06,45.91,46.03,12800.0,37.3866,37.4353,37.3134,37.4109,12800.0
2007-11-02 13:20:00,46.03,46.05,45.82,45.9,17100.0,37.4109,37.4272,37.2403,37.3053,17100.0
2007-11-02 13:30:00,45.89,46.12,45.88,46.11,11100.0,37.2972,37.4841,37.289,37.476,11100.0
2007-11-02 13:40:00,46.11,46.12,45.93,46.04,23200.0,37.476,37.4841,37.3297,37.4191,23200.0
2007-11-02 13:50:00,46.05,46.12,46.02,46.1,14100.0,37.4272,37.4841,37.4028,37.4678,14100.0
2007-11-02 14:00:00,46.06,46.14,46.01,46.05,18800.0,37.4353,37.5004,37.3947,37.4272,18800.0
2007-11-02 14:10:00,46.08,46.13,45.92,45.94,16200.0,37.4516,37.4922,37.3215,37.3378,16200.0
2007-11-02 14:20:00,45.96,46.17,45.92,46.1,23600.0,37.3541,37.5247,37.3215,37.4678,23600.0
2007-11-02 14:30:00,46.12,46.13,45.94,45.96,16800.0,37.4841,37.4922,37.3378,37.3541,16800.0
2007-11-02 14:40:00,45.97,46.03,45.93,45.97,11900.0,37.3622,37.4109,37.3297,37.3622,11900.0
2007-11-02 14:50:00,45.97,46.03,45.85,45.89,16100.0,37.3622,37.4109,37.2647,37.2972,16100.0
2007-11-02 15:00:00,45.9,46.05,45.89,45.99,22900.0,37.3053,37.4272,37.2972,37.3784,22900.0
2007-11-02 15:10:00,46.0,46.14,45.88,46.12,30200.0,37.3866,37.5004,37.289,37.4841,30200.0
2007-11-02 15:20:00,46.11,46.19,46.08,46.14,31300.0,37.476,37.541,37.4516,37.5004,31300.0
2007-11-02 15:30:00,46.13,46.18,46.04,46.1,30400.0,37.4922,37.5329,37.4191,37.4678,30400.0
2007-11-02 15:40:00,46.1,46.33,46.1,46.26,32900.0,37.4678,37.6548,37.4678,37.5979,32900.0
2007-11-02 15:50:00,46.26,46.33,46.21,46.28,55500.0,37.5979,37.6548,37.5572,37.6141,55500.0
2007-11-05 09:30:00,46.0,46.3,45.79,46.12,29300.0,37.3866,37.6304,37.2159,37.4841,29300.0
2007-11-05 09:40:00,46.13,46.25,46.06,46.18,24100.0,37.4922,37.5898,37.4353,37.5329,24100.0
2007-11-05 09:50:00,46.18,46.27,45.96,46.2,28600.0,37.5329,37.606,37.3541,37.5491,28600.0
2007-11-05 10:00:00,46.23,46.38,45.93,45.93,32100.0,37.5735,37.6954,37.3297,37.3297,32100.0
2007-11-05 10:10:00,45.95,46.13,45.93,45.97,23200.0,37.3459,37.4922,37.3297,37.3622,23200.0
2007-11-05 10:20:00,46.0,46.19,46.0,46.05,17000.0,37.3866,37.541,37.3866,37.4272,17000.0
2007-11-05 10:30:00,46.03,46.26,45.98,46.22,21600.0,37.4109,37.5979,37.3703,37.5654,21600.0
2007-11-05 10:40:00,46.22,46.3,46.16,46.25,15600.0,37.5654,37.6304,37.5166,37.5898,15600.0
2007-11-05 10:50:00,46.25,46.33,46.24,46.27,11400.0,37.5898,37.6548,37.5816,37.606,11400.0
2007-11-05 11:00:00,46.26,46.38,46.26,46.36,8600.0,37.5979,37.6954,37.5979,37.6792,8600.0
2007-11-05 11:10:00,46.36,46.36,46.19,46.25,21300.0,37.6792,37.6792,37.541,37.5898,21300.0
2007-11-05 11:20:00,46.27,46.35,46.15,46.31,16700.0,37.606,37.671,37.5085,37.6385,16700.0
2007-11-05 11:30:00,46.3,46.37,46.3,46.33,11100.0,37.6304,37.6873,37.6304,37.6548,11100.0
2007-11-05 11:40:00,46.34,46.54,46.34,46.52,19000.0,37.6629,37.8255,37.6629,37.8092,19000.0
2007-11-05 11:50:00,46.51,46.53,46.45,46.48,9600.0,37.8011,37.8173,37.7523,37.7767,9600.0
2007-11-05 12:00:00,46.49,46.55,46.33,46.39,21100.0,37.7848,37.8336,37.6548,37.7035,21100.0
2007-11-05 12:10:00,46.38,46.4,46.31,46.4,9800.0,37.6954,37.7117,37.6385,37.7117,9800.0
2007-11-05 12:20:00,46.4,46.4,46.29,46.38,15700.0,37.7117,37.7117,37.6223,37.6954,15700.0
2007-11-05 12:30:00,46.39,46.58,46.3,46.57,13700.0,37.7035,37.858,37.6304,37.8498,13700.0
2007-11-05 12:40:00,46.57,46.65,46.56,46.65,11100.0,37.8498,37.9149,37.8417,37.9149,11100.0
2007-11-05 12:50:00,46.64,46.65,46.55,46.65,17200.0,37.9067,37.9149,37.8336,37.9149,17200.0
2007-11-05 13:00:00,46.65,46.73,46.58,46.58,20600.0,37.9149,37.9799,37.858,37.858,20600.0
2007-11-05 13:10:00,46.58,46.59,46.47,46.49,24100.0,37.858,37.8661,37.7686,37.7848,24100.0
2007-11-05 13:20:00,46.49,46.5,46.44,46.46,9500.0,37.7848,37.7929,37.7442,37.7604,9500.0
2007-11-05 13:30:00,46.47,46.53,46.43,46.51,10900.0,37.7686,37.8173,37.736,37.8011,10900.0
2007-11-05 13:40:00,46.52,46.52,46.32,46.32,17700.0,37.8092,37.8092,37.6466,37.6466,17700.0
2007-11-05 13:50:00,46.32,46.34,46.23,46.3,18700.0,37.6466,37.6629,37.5735,37.6304,18700.0
2007-11-05 14:00:00,46.31,46.4,46.31,46.39,11600.0,37.6385,37.7117,37.6385,37.7035,11600.0
2007-11-05 14:10:00,46.41,46.52,46.38,46.45,15300.0,37.7198,37.8092,37.6954,37.7523,15300.0
2007-11-05 14:20:00,46.44,46.47,46.28,46.37,16500.0,37.7442,37.7686,37.6141,37.6873,16500.0
2007-11-05 14:30:00,46.36,46.43,46.27,46.38,30400.0,37.6792,37.736,37.606,37.6954,30400.0
2007-11-05 14:40:00,46.37,46.41,46.31,46.37,30100.0,37.6873,37.7198,37.6385,37.6873,30100.0
2007-11-05 14:50:00,46.38,46.42,46.33,46.33,18200.0,37.6954,37.7279,37.6548,37.6548,18200.0
2007-11-05 15:00:00,46.32,46.61,46.31,46.51,62400.0,37.6466,37.8823,37.6385,37.8011,62400.0
2007-11-05 15:10:00,46.47,46.55,46.41,46.5,23900.0,37.7686,37.8336,37.7198,37.7929,23900.0
2007-11-05 15:20:00,46.51,46.74,46.51,46.63,39600.0,37.8011,37.988,37.8011,37.8986,39600.0
2007-11-05 15:30:00,46.63,46.85,46.63,46.78,25900.0,37.8986,38.0774,37.8986,38.0205,25900.0
2007-11-05 15:40:00,46.77,46.8,46.62,46.64,27100.0,38.0124,38.0368,37.8905,37.9067,27100.0
2007-11-05 15:50:00,46.64,46.68,46.53,46.54,52000.0,37.9067,37.9392,37.8173,37.8255,52000.0
2007-11-06 09:30:00,46.57,46.9,46.57,46.84,28800.0,37.8498,38.118,37.8498,38.0693,28800.0
2007-11-06 09:40:00,46.84,47.0,46.78,46.81,35100.0,38.0693,38.1993,38.0205,38.0449,35100.0
2007-11-06 09:50:00,46.8,46.82,46.64,46.75,35300.0,38.0368,38.053,37.9067,37.9961,35300.0
2007-11-06 10:00:00,46.74,46.99,46.72,46.96,31400.0,37.988,38.1912,37.9717,38.1668,31400.0
2007-11-06 10:10:00,46.95,47.1,46.95,47.09,30500.0,38.1587,38.2806,38.1587,38.2725,30500.0
2007-11-06 10:20:00,47.07,47.07,46.79,46.91,26100.0,38.2562,38.2562,38.0286,38.1262,26100.0
2007-11-06 10:30:00,46.91,47.01,46.85,47.01,14200.0,38.1262,38.2074,38.0774,38.2074,14200.0
2007-11-06 10:40:00,47.01,47.09,46.88,46.91,22300.0,38.2074,38.2725,38.1018,38.1262,22300.0
2007-11-06 10:50:00,46.91,47.03,46.83,46.97,18200.0,38.1262,38.2237,38.0611,38.1749,18200.0
2007-11-06 11:00:00,46.97,47.19,46.96,47.19,25600.0,38.1749,38.3537,38.1668,38.3537,25600.0
2007-11-06 11:10:00,47.21,47.21,47.1,47.19,17600.0,38.37,38.37,38.2806,38.3537,17600.0
2007-11-06 11:20:00,47.2,47.25,47.15,47.19,14000.0,38.3619,38.4025,38.3212,38.3537,14000.0
2007-11-06 11:30:00,47.21,47.25,47.14,47.24,18500.0,38.37,38.4025,38.3131,38.3944,18500.0
2007-11-06 11:40:00,47.24,47.3,47.22,47.24,18900.0,38.3944,38.4431,38.3781,38.3944,18900.0
2007-11-06 11:50:00,47.23,47.45,47.23,47.42,27400.0,38.3863,38.5651,38.3863,38.5407,27400.0
2007-11-06 12:00:00,47.42,47.44,47.35,47.39,21000.0,38.5407,38.5569,38.4838,38.5163,21000.0
2007-11-06 12:10:00,47.38,47.56,47.36,47.56,21700.0,38.5082,38.6545,38.4919,38.6545,21700.0
2007-11-06 12:20:00,47.59,47.62,47.5,47.53,16900.0,38.6788,38.7032,38.6057,38.6301,16900.0
2007-11-06 12:30:00,47.54,47.57,47.5,47.55,15000.0,38.6382,38.6626,38.6057,38.6463,15000.0
2007-11-06 12:40:00,47.55,47.62,47.51,47.55,13100.0,38.6463,38.7032,38.6138,38.6463,13100.0
2007-11-06 12:50:00,47.55,47.62,47.48,47.6,12000.0,38.6463,38.7032,38.5894,38.687,12000.0
2007-11-06 13:00:00,47.61,47.69,47.58,47.67,17500.0,38.6951,38.7601,38.6707,38.7439,17500.0
2007-11-06 13:10:00,47.69,47.81,47.68,47.74,31400.0,38.7601,38.8576,38.752,38.8008,31400.0
2007-11-06 13:20:00,47.74,47.86,47.68,47.86,23500.0,38.8008,38.8983,38.752,38.8983,23500.0
2007-11-06 13:30:00,47.87,47.97,47.85,47.89,18800.0,38.9064,38.9877,38.8902,38.9227,18800.0
2007-11-06 13:40:00,47.89,47.94,47.82,47.93,20800.0,38.9227,38.9633,38.8658,38.9552,20800.0
2007-11-06 13:50:00,47.93,48.05,47.92,48.0,44600.0,38.9552,39.0527,38.947,39.0121,44600.0
2007-11-06 14:00:00,48.0,48.02,47.9,47.96,53900.0,39.0121,39.0283,38.9308,38.9796,53900.0
2007-11-06 14:10:00,47.95,48.07,47.95,48.07,16100.0,38.9714,39.069,38.9714,39.069,16100.0
2007-11-06 14:20:00,48.07,48.1,47.95,47.95,58700.0,39.069,39.0933,38.9714,38.9714,58700.0
2007-11-06 14:30:00,47.95,47.99,47.88,47.94,30400.0,38.9714,39.0039,38.9145,38.9633,30400.0
2007-11-06 14:40:00,47.93,47.95,47.81,47.81,20800.0,38.9552,38.9714,38.8576,38.8576,20800.0
2007-11-06 14:50:00,47.82,47.9,47.79,47.85,22600.0,38.8658,38.9308,38.8414,38.8902,22600.0
2007-11-06 15:00:00,47.84,47.91,47.77,47.82,24000.0,38.882,38.9389,38.8251,38.8658,24000.0
2007-11-06 15:10:00,47.8,47.94,47.8,47.93,20500.0,38.8495,38.9633,38.8495,38.9552,20500.0
2007-11-06 15:20:00,47.94,48.0,47.94,47.99,53300.0,38.9633,39.0121,38.9633,39.0039,53300.0
2007-11-06 15:30:00,47.99,48.0,47.93,47.98,30300.0,39.0039,39.0121,38.9552,38.9958,30300.0
2007-11-06 15:40:00,47.98,48.1,47.98,48.09,58900.0,38.9958,39.0933,38.9958,39.0852,58900.0
2007-11-06 15:50:00,48.1,48.23,48.1,48.23,83000.0,39.0933,39.199,39.0933,39.199,83000.0
2007-11-07 09:30:00,47.55,47.78,47.55,47.6,21900.0,38.6463,38.8333,38.6463,38.687,21900.0
2007-11-07 09:40:00,47.6,47.65,47.42,47.48,30800.0,38.687,38.7276,38.5407,38.5894,30800.0
2007-11-07 09:50:00,47.49,47.61,47.49,47.57,21900.0,38.5976,38.6951,38.5976,38.6626,21900.0
2007-11-07 10:00:00,47.55,47.76,47.5,47.72,29500.0,38.6463,38.817,38.6057,38.7845,29500.0
2007-11-07 10:10:00,47.73,47.73,47.52,47.68,23700.0,38.7926,38.7926,38.6219,38.752,23700.0
2007-11-07 10:20:00,47.68,47.69,47.41,47.47,22200.0,38.752,38.7601,38.5325,38.5813,22200.0
2007-11-07 10:30:00,47.49,47.54,47.24,47.3,30500.0,38.5976,38.6382,38.3944,38.4431,30500.0
2007-11-07 10:40:00,47.29,47.46,47.27,47.41,19200.0,38.435,38.5732,38.4188,38.5325,19200.0
2007-11-07 10:50:00,47.4,47.5,47.29,47.29,16200.0,38.5244,38.6057,38.435,38.435,16200.0
2007-11-07 11:00:00,47.28,47.38,47.21,47.34,18100.0,38.4269,38.5082,38.37,38.4757,18100.0
2007-11-07 11:10:00,47.33,47.45,47.25,47.45,12400.0,38.4675,38.5651,38.4025,38.5651,12400.0
2007-11-07 11:20:00,47.45,47.45,47.3,47.33,9100.0,38.5651,38.5651,38.4431,38.4675,9100.0
2007-11-07 11:30:00,47.36,47.44,47.29,47.32,12900.0,38.4919,38.5569,38.435,38.4594,12900.0
2007-11-07 11:40:00,47.32,47.39,47.27,47.38,11400.0,38.4594,38.5163,38.4188,38.5082,11400.0
2007-11-07 11:50:00,47.38,47.52,47.37,47.47,10500.0,38.5082,38.6219,38.5,38.5813,10500.0
2007-11-07 12:00:00,47.46,47.46,47.34,47.35,11800.0,38.5732,38.5732,38.4757,38.4838,11800.0
2007-11-07 12:10:00,47.35,47.35,47.13,47.13,19900.0,38.4838,38.4838,38.305,38.305,19900.0
2007-11-07 12:20:00,47.14,47.28,47.11,47.27,13900.0,38.3131,38.4269,38.2887,38.4188,13900.0
2007-11-07 12:30:00,47.25,47.33,47.17,47.29,13300.0,38.4025,38.4675,38.3375,38.435,13300.0
2007-11-07 12:40:00,47.27,47.3,47.09,47.16,13200.0,38.4188,38.4431,38.2725,38.3294,13200.0
2007-11-07 12:50:00,47.17,47.26,47.07,47.14,15100.0,38.3375,38.4106,38.2562,38.3131,15100.0
2007-11-07 13:00:00,47.12,47.19,47.07,47.13,7400.0,38.2968,38.3537,38.2562,38.305,7400.0
2007-11-07 13:10:00,47.13,47.14,46.76,46.84,36700.0,38.305,38.3131,38.0043,38.0693,36700.0
2007-11-07 13:20:00,46.84,47.04,46.77,46.89,48500.0,38.0693,38.2318,38.0124,38.1099,48500.0
2007-11-07 13:30:00,46.88,47.07,46.87,46.89,47300.0,38.1018,38.2562,38.0937,38.1099,47300.0
2007-11-07 13:40:00,46.89,47.01,46.85,46.98,22700.0,38.1099,38.2074,38.0774,38.1831,22700.0
2007-11-07 13:50:00,46.98,47.05,46.89,46.94,10200.0,38.1831,38.24,38.1099,38.1506,10200.0
2007-11-07 14:00:00,46.94,46.99,46.8,46.99,19900.0,38.1506,38.1912,38.0368,38.1912,19900.0
2007-11-07 14:10:00,46.97,47.0,46.89,46.97,26000.0,38.1749,38.1993,38.1099,38.1749,26000.0
2007-11-07 14:20:00,46.97,47.18,46.94,47.13,30700.0,38.1749,38.3456,38.1506,38.305,30700.0
2007-11-07 14:30:00,47.13,47.21,47.08,47.14,18600.0,38.305,38.37,38.2643,38.3131,18600.0
2007-11-07 14:40:00,47.16,47.3,47.04,47.11,15300.0,38.3294,38.4431,38.2318,38.2887,15300.0
2007-11-07 14:50:00,47.14,47.18,46.82,46.95,18400.0,38.3131,38.3456,38.053,38.1587,18400.0
2007-11-07 15:00:00,46.95,47.01,46.81,46.99,19500.0,38.1587,38.2074,38.0449,38.1912,19500.0
2007-11-07 15:10:00,46.99,47.08,46.87,46.89,14100.0,38.1912,38.2643,38.0937,38.1099,14100.0
2007-11-07 15:20:00,46.87,46.96,46.65,46.71,29600.0,38.0937,38.1668,37.9149,37.9636,29600.0
2007-11-07 15:30:00,46.69,46.78,46.53,46.56,38400.0,37.9474,38.0205,37.8173,37.8417,38400.0
2007-11-07 15:40:00,46.57,46.73,46.57,46.59,34000.0,37.8498,37.9799,37.8498,37.8661,34000.0
2007-11-07 15:50:00,46.58,46.59,46.37,46.37,73100.0,37.858,37.8661,37.6873,37.6873,73100.0
2007-11-08 09:30:00,46.36,46.68,46.13,46.15,16800.0,37.6792,37.9392,37.4922,37.5085,16800.0
2007-11-08 09:40:00,46.1,46.2,45.9,46.18,18900.0,37.4678,37.5491,37.3053,37.5329,18900.0
2007-11-08 09:50:00,46.17,46.44,46.17,46.4,16500.0,37.5247,37.7442,37.5247,37.7117,16500.0
2007-11-08 10:00:00,46.36,46.45,46.18,46.4,48700.0,37.6792,37.7523,37.5329,37.7117,48700.0
2007-11-08 10:10:00,46.4,46.42,46.27,46.34,35200.0,37.7117,37.7279,37.606,37.6629,35200.0
2007-11-08 10:20:00,46.36,46.49,46.26,46.39,43000.0,37.6792,37.7848,37.5979,37.7035,43000.0
2007-11-08 10:30:00,46.37,46.39,46.18,46.23,30300.0,37.6873,37.7035,37.5329,37.5735,30300.0
2007-11-08 10:40:00,46.24,46.32,46.18,46.29,21700.0,37.5816,37.6466,37.5329,37.6223,21700.0
2007-11-08 10:50:00,46.29,46.35,46.26,46.33,32300.0,37.6223,37.671,37.5979,37.6548,32300.0
2007-11-08 11:00:00,46.31,46.4,46.27,46.38,62200.0,37.6385,37.7117,37.606,37.6954,62200.0
2007-11-08 11:10:00,46.35,46.51,46.35,46.35,26800.0,37.671,37.8011,37.671,37.671,26800.0
2007-11-08 11:20:00,46.34,46.35,46.21,46.32,41500.0,37.6629,37.671,37.5572,37.6466,41500.0
2007-11-08 11:30:00,46.34,46.4,46.26,46.37,29300.0,37.6629,37.7117,37.5979,37.6873,29300.0
2007-11-08 11:40:00,46.38,46.41,46.23,46.27,35500.0,37.6954,37.7198,37.5735,37.606,35500.0
2007-11-08 11:50:00,46.26,46.39,46.21,46.36,16300.0,37.5979,37.7035,37.5572,37.6792,16300.0
2007-11-08 12:00:00,46.36,46.43,46.22,46.28,15400.0,37.6792,37.736,37.5654,37.6141,15400.0
2007-11-08 12:10:00,46.24,46.38,46.04,46.11,23600.0,37.5816,37.6954,37.4191,37.476,23600.0
2007-11-08 12:20:00,46.09,46.34,46.03,46.34,17800.0,37.4597,37.6629,37.4109,37.6629,17800.0
2007-11-08 12:30:00,46.33,46.4,46.16,46.3,30400.0,37.6548,37.7117,37.5166,37.6304,30400.0
2007-11-08 12:40:00,46.29,46.29,46.05,46.11,42500.0,37.6223,37.6223,37.4272,37.476,42500.0
2007-11-08 12:50:00,46.1,46.15,45.95,45.98,36800.0,37.4678,37.5085,37.3459,37.3703,36800.0
2007-11-08 13:00:00,46.03,46.12,45.9,45.97,24600.0,37.4109,37.4841,37.3053,37.3622,24600.0
2007-11-08 13:10:00,45.95,46.04,45.83,45.94,36300.0,37.3459,37.4191,37.2484,37.3378,36300.0
2007-11-08 13:20:00,45.95,46.21,45.9,46.08,25200.0,37.3459,37.5572,37.3053,37.4516,25200.0
2007-11-08 13:30:00,46.12,46.31,46.04,46.16,34100.0,37.4841,37.6385,37.4191,37.5166,34100.0
2007-11-08 13:40:00,46.17,46.2,46.05,46.1,15300.0,37.5247,37.5491,37.4272,37.4678,15300.0
2007-11-08 13:50:00,46.11,46.32,46.09,46.3,52100.0,37.476,37.6466,37.4597,37.6304,52100.0
2007-11-08 14:00:00,46.29,46.38,46.07,46.09,29000.0,37.6223,37.6954,37.4435,37.4597,29000.0
2007-11-08 14:10:00,46.08,46.17,46.04,46.07,23600.0,37.4516,37.5247,37.4191,37.4435,23600.0
2007-11-08 14:20:00,46.07,46.18,46.01,46.09,15100.0,37.4435,37.5329,37.3947,37.4597,15100.0
2007-11-08 14:30:00,46.1,46.27,46.04,46.05,26300.0,37.4678,37.606,37.4191,37.4272,26300.0
2007-11-08 14:40:00,46.09,46.25,46.09,46.23,13100.0,37.4597,37.5898,37.4597,37.5735,13100.0
2007-11-08 14:50:00,46.22,46.35,46.08,46.33,47800.0,37.5654,37.671,37.4516,37.6548,47800.0
2007-11-08 15:00:00,46.33,46.4,46.22,46.23,39400.0,37.6548,37.7117,37.5654,37.5735,39400.0
2007-11-08 15:10:00,46.23,46.4,46.17,46.37,38500.0,37.5735,37.7117,37.5247,37.6873,38500.0
2007-11-08 15:20:00,46.4,46.6,46.37,46.48,44800.0,37.7117,37.8742,37.6873,37.7767,44800.0
2007-11-08 15:30:00,46.5,46.54,46.38,46.48,44500.0,37.7929,37.8255,37.6954,37.7767,44500.0
2007-11-08 15:40:00,46.47,46.73,46.47,46.65,43900.0,37.7686,37.9799,37.7686,37.9149,43900.0
2007-11-08 15:50:00,46.66,46.77,46.59,46.59,57900.0,37.923,38.0124,37.8661,37.8661,57900.0
2007-11-09 09:30:00,45.99,46.83,45.97,46.83,900.0,37.3784,38.0611,37.3622,38.0611,900.0
2007-11-09 09:40:00,46.07,46.07,45.87,45.99,40300.0,37.4435,37.4435,37.2809,37.3784,40300.0
2007-11-09 09:50:00,45.99,46.05,45.79,46.02,27700.0,37.3784,37.4272,37.2159,37.4028,27700.0
2007-11-09 10:00:00,45.97,46.21,45.83,46.15,21500.0,37.3622,37.5572,37.2484,37.5085,21500.0
2007-11-09 10:10:00,46.17,46.25,45.97,46.25,29000.0,37.5247,37.5898,37.3622,37.5898,29000.0
2007-11-09 10:20:00,46.25,46.32,46.06,46.11,25700.0,37.5898,37.6466,37.4353,37.476,25700.0
2007-11-09 10:30:00,46.11,46.25,46.06,46.15,21100.0,37.476,37.5898,37.4353,37.5085,21100.0
2007-11-09 10:40:00,46.17,46.17,45.86,45.91,12100.0,37.5247,37.5247,37.2728,37.3134,12100.0
2007-11-09 10:50:00,45.89,46.01,45.86,46.0,13000.0,37.2972,37.3947,37.2728,37.3866,13000.0
2007-11-09 11:00:00,46.01,46.05,45.69,45.7,18600.0,37.3947,37.4272,37.1346,37.1427,18600.0
2007-11-09 11:10:00,45.7,45.85,45.62,45.81,21100.0,37.1427,37.2647,37.0777,37.2321,21100.0
2007-11-09 11:20:00,45.8,46.06,45.8,46.01,16500.0,37.224,37.4353,37.224,37.3947,16500.0
2007-11-09 11:30:00,46.0,46.16,45.97,46.1,21800.0,37.3866,37.5166,37.3622,37.4678,21800.0
2007-11-09 11:40:00,46.08,46.39,46.08,46.23,20200.0,37.4516,37.7035,37.4516,37.5735,20200.0
2007-11-09 11:50:00,46.26,46.37,46.21,46.35,15000.0,37.5979,37.6873,37.5572,37.671,15000.0
2007-11-09 12:00:00,46.33,46.37,46.11,46.15,10200.0,37.6548,37.6873,37.476,37.5085,10200.0
2007-11-09 12:10:00,46.16,46.2,46.04,46.16,13000.0,37.5166,37.5491,37.4191,37.5166,13000.0
2007-11-09 12:20:00,46.14,46.26,46.11,46.19,17800.0,37.5004,37.5979,37.476,37.541,17800.0
2007-11-09 12:30:00,46.2,46.44,46.15,46.41,19500.0,37.5491,37.7442,37.5085,37.7198,19500.0
2007-11-09 12:40:00,46.43,46.6,46.37,46.43,37100.0,37.736,37.8742,37.6873,37.736,37100.0
2007-11-09 12:50:00,46.42,46.42,46.31,46.38,19500.0,37.7279,37.7279,37.6385,37.6954,19500.0
2007-11-09 13:00:00,46.38,46.42,46.17,46.18,11800.0,37.6954,37.7279,37.5247,37.5329,11800.0
2007-11-09 13:10:00,46.18,46.4,46.13,46.36,16100.0,37.5329,37.7117,37.4922,37.6792,16100.0
2007-11-09 13:20:00,46.36,46.41,46.3,46.38,13200.0,37.6792,37.7198,37.6304,37.6954,13200.0
2007-11-09 13:30:00,46.38,46.46,46.36,46.38,21800.0,37.6954,37.7604,37.6792,37.6954,21800.0
2007-11-09 13:40:00,46.38,46.44,46.38,46.42,22600.0,37.6954,37.7442,37.6954,37.7279,22600.0
2007-11-09 13:50:00,46.42,46.49,46.41,46.43,18600.0,37.7279,37.7848,37.7198,37.736,18600.0
2007-11-09 14:00:00,46.42,46.61,46.39,46.56,22600.0,37.7279,37.8823,37.7035,37.8417,22600.0
2007-11-09 14:10:00,46.55,46.74,46.49,46.71,20800.0,37.8336,37.988,37.7848,37.9636,20800.0
2007-11-09 14:20:00,46.72,46.79,46.59,46.72,25700.0,37.9717,38.0286,37.8661,37.9717,25700.0
2007-11-09 14:30:00,46.72,46.78,46.52,46.61,9600.0,37.9717,38.0205,37.8092,37.8823,9600.0
2007-11-09 14:40:00,46.65,46.82,46.5,46.55,57500.0,37.9149,38.053,37.7929,37.8336,57500.0
2007-11-09 14:50:00,46.54,46.58,46.45,46.51,30200.0,37.8255,37.858,37.7523,37.8011,30200.0
2007-11-09 15:00:00,46.53,46.62,46.34,46.57,53500.0,37.8173,37.8905,37.6629,37.8498,53500.0
2007-11-09 15:10:00,46.56,46.66,46.53,46.6,30000.0,37.8417,37.923,37.8173,37.8742,30000.0
2007-11-09 15:20:00,46.6,46.72,46.49,46.53,47500.0,37.8742,37.9717,37.7848,37.8173,47500.0
2007-11-09 15:30:00,46.53,46.55,46.35,46.45,69700.0,37.8173,37.8336,37.671,37.7523,69700.0
2007-11-09 15:40:00,46.45,46.52,46.36,46.39,105300.0,37.7523,37.8092,37.6792,37.7035,105300.0
2007-11-09 15:50:00,46.37,46.41,46.09,46.12,85300.0,37.6873,37.7198,37.4597,37.4841,85300.0
2007-11-12 09:30:00,45.88,46.2,45.88,46.06,21900.0,37.289,37.5491,37.289,37.4353,21900.0
2007-11-12 09:40:00,46.07,46.58,46.04,46.51,25700.0,37.4435,37.858,37.4191,37.8011,25700.0
2007-11-12 09:50:00,46.51,46.6,46.28,46.45,31000.0,37.8011,37.8742,37.6141,37.7523,31000.0
2007-11-12 10:00:00,46.45,46.45,46.08,46.08,24900.0,37.7523,37.7523,37.4516,37.4516,24900.0
2007-11-12 10:10:00,46.08,46.22,45.93,46.2,25300.0,37.4516,37.5654,37.3297,37.5491,25300.0
2007-11-12 10:20:00,46.17,46.35,46.13,46.33,15700.0,37.5247,37.671,37.4922,37.6548,15700.0
2007-11-12 10:30:00,46.35,46.48,46.24,46.29,24400.0,37.671,37.7767,37.5816,37.6223,24400.0
2007-11-12 10:40:00,46.3,46.52,46.3,46.41,22600.0,37.6304,37.8092,37.6304,37.7198,22600.0
2007-11-12 10:50:00,46.42,46.52,46.38,46.49,17300.0,37.7279,37.8092,37.6954,37.7848,17300.0
2007-11-12 11:00:00,46.47,46.63,46.46,46.62,18300.0,37.7686,37.8986,37.7604,37.8905,18300.0
2007-11-12 11:10:00,46.58,46.72,46.58,46.67,14800.0,37.858,37.9717,37.858,37.9311,14800.0
2007-11-12 11:20:00,46.67,46.69,46.53,46.65,12100.0,37.9311,37.9474,37.8173,37.9149,12100.0
2007-11-12 11:30:00,46.66,46.67,46.37,46.42,18900.0,37.923,37.9311,37.6873,37.7279,18900.0
2007-11-12 11:40:00,46.41,46.41,46.32,46.37,20000.0,37.7198,37.7198,37.6466,37.6873,20000.0
2007-11-12 11:50:00,46.34,46.39,46.27,46.29,13500.0,37.6629,37.7035,37.606,37.6223,13500.0
2007-11-12 12:00:00,46.31,46.44,46.25,46.39,21400.0,37.6385,37.7442,37.5898,37.7035,21400.0
2007-11-12 12:10:00,46.4,46.48,46.31,46.45,23800.0,37.7117,37.7767,37.6385,37.7523,23800.0
2007-11-12 12:20:00,46.46,46.57,46.46,46.51,20500.0,37.7604,37.8498,37.7604,37.8011,20500.0
2007-11-12 12:30:00,46.54,46.61,46.51,46.51,17900.0,37.8255,37.8823,37.8011,37.8011,17900.0
2007-11-12 12:40:00,46.53,46.54,46.48,46.52,8400.0,37.8173,37.8255,37.7767,37.8092,8400.0
2007-11-12 12:50:00,46.52,46.52,46.43,46.49,14000.0,37.8092,37.8092,37.736,37.7848,14000.0
2007-11-12 13:00:00,46.5,46.56,46.42,46.42,17300.0,37.7929,37.8417,37.7279,37.7279,17300.0
2007-11-12 13:10:00,46.41,46.53,46.4,46.5,12800.0,37.7198,37.8173,37.7117,37.7929,12800.0
2007-11-12 13:20:00,46.53,46.54,46.49,46.5,16200.0,37.8173,37.8255,37.7848,37.7929,16200.0
2007-11-12 13:30:00,46.5,46.51,46.28,46.28,13000.0,37.7929,37.8011,37.6141,37.6141,13000.0
2007-11-12 13:40:00,46.27,46.32,46.14,46.18,22300.0,37.606,37.6466,37.5004,37.5329,22300.0
2007-11-12 13:50:00,46.18,46.27,46.08,46.23,20400.0,37.5329,37.606,37.4516,37.5735,20400.0
2007-11-12 14:00:00,46.22,46.3,46.16,46.2,19900.0,37.5654,37.6304,37.5166,37.5491,19900.0
2007-11-12 14:10:00,46.21,46.21,46.04,46.12,24000.0,37.5572,37.5572,37.4191,37.4841,24000.0
2007-11-12 14:20:00,46.11,46.31,46.11,46.27,31300.0,37.476,37.6385,37.476,37.606,31300.0
2007-11-12 14:30:00,46.27,46.56,46.26,46.5,33000.0,37.606,37.8417,37.5979,37.7929,33000.0
2007-11-12 14:40:00,46.5,46.67,46.5,46.59,25300.0,37.7929,37.9311,37.7929,37.8661,25300.0
2007-11-12 14:50:00,46.58,46.58,46.4,46.42,43000.0,37.858,37.858,37.7117,37.7279,43000.0
2007-11-12 15:00:00,46.41,46.41,46.24,46.34,39300.0,37.7198,37.7198,37.5816,37.6629,39300.0
2007-11-12 15:10:00,46.35,46.4,46.22,46.34,30000.0,37.671,37.7117,37.5654,37.6629,30000.0
2007-11-12 15:20:00,46.33,46.36,46.1,46.11,42200.0,37.6548,37.6792,37.4678,37.476,42200.0
2007-11-12 15:30:00,46.1,46.28,46.09,46.24,37900.0,37.4678,37.6141,37.4597,37.5816,37900.0
2007-11-12 15:40:00,46.23,46.29,45.98,45.99,60600.0,37.5735,37.6223,37.3703,37.3784,60600.0
2007-11-12 15:50:00,45.98,46.05,45.88,45.88,55600.0,37.3703,37.4272,37.289,37.289,55600.0
2007-11-13 09:30:00,46.31,46.48,46.06,46.39,29700.0,37.6385,37.7767,37.4353,37.7035,29700.0
2007-11-13 09:40:00,46.43,46.56,46.29,46.54,25100.0,37.736,37.8417,37.6223,37.8255,25100.0
2007-11-13 09:50:00,46.54,46.66,46.44,46.66,31100.0,37.8255,37.923,37.7442,37.923,31100.0
2007-11-13 10:00:00,46.64,46.69,46.55,46.6,40000.0,37.9067,37.9474,37.8336,37.8742,40000.0
2007-11-13 10:10:00,46.58,46.69,46.51,46.57,36900.0,37.858,37.9474,37.8011,37.8498,36900.0
2007-11-13 10:20:00,46.55,46.71,46.54,46.7,22500.0,37.8336,37.9636,37.8255,37.9555,22500.0
2007-11-13 10:30:00,46.7,46.7,46.44,46.46,32900.0,37.9555,37.9555,37.7442,37.7604,32900.0
2007-11-13 10:40:00,46.44,46.65,46.44,46.56,42600.0,37.7442,37.9149,37.7442,37.8417,42600.0
2007-11-13 10:50:00,46.54,46.6,46.43,46.47,30600.0,37.8255,37.8742,37.736,37.7686,30600.0
2007-11-13 11:00:00,46.48,46.62,46.41,46.55,21000.0,37.7767,37.8905,37.7198,37.8336,21000.0
2007-11-13 11:10:00,46.52,46.53,46.37,46.45,15200.0,37.8092,37.8173,37.6873,37.7523,15200.0
2007-11-13 11:20:00,46.44,46.54,46.4,46.53,21600.0,37.7442,37.8255,37.7117,37.8173,21600.0
2007-11-13 11:30:00,46.54,46.64,46.49,46.62,29900.0,37.8255,37.9067,37.7848,37.8905,29900.0
2007-11-13 11:40:00,46.63,46.7,46.53,46.54,25200.0,37.8986,37.9555,37.8173,37.8255,25200.0
2007-11-13 11:50:00,46.55,46.58,46.47,46.54,14600.0,37.8336,37.858,37.7686,37.8255,14600.0
2007-11-13 12:00:00,46.55,46.57,46.5,46.5,17000.0,37.8336,37.8498,37.7929,37.7929,17000.0
2007-11-13 12:10:00,46.5,46.5,46.39,46.44,8500.0,37.7929,37.7929,37.7035,37.7442,8500.0
2007-11-13 12:20:00,46.43,46.51,46.42,46.5,12200.0,37.736,37.8011,37.7279,37.7929,12200.0
2007-11-13 12:30:00,46.51,46.51,46.29,46.3,27600.0,37.8011,37.8011,37.6223,37.6304,27600.0
2007-11-13 12:40:00,46.31,46.33,46.24,46.25,19900.0,37.6385,37.6548,37.5816,37.5898,19900.0
2007-11-13 12:50:00,46.25,46.29,46.16,46.2,22200.0,37.5898,37.6223,37.5166,37.5491,22200.0
2007-11-13 13:00:00,46.2,46.23,46.17,46.2,10500.0,37.5491,37.5735,37.5247,37.5491,10500.0
2007-11-13 13:10:00,46.2,46.23,46.19,46.22,6800.0,37.5491,37.5735,37.541,37.5654,6800.0
2007-11-13 13:20:00,46.19,46.26,46.12,46.25,19600.0,37.541,37.5979,37.4841,37.5898,19600.0
2007-11-13 13:30:00,46.26,46.37,46.25,46.31,17200.0,37.5979,37.6873,37.5898,37.6385,17200.0
2007-11-13 13:40:00,46.32,46.56,46.29,46.53,27700.0,37.6466,37.8417,37.6223,37.8173,27700.0
2007-11-13 13:50:00,46.53,46.62,46.44,46.44,16700.0,37.8173,37.8905,37.7442,37.7442,16700.0
2007-11-13 14:00:00,46.46,46.46,46.23,46.23,19900.0,37.7604,37.7604,37.5735,37.5735,19900.0
2007-11-13 14:10:00,46.22,46.4,46.2,46.37,16600.0,37.5654,37.7117,37.5491,37.6873,16600.0
2007-11-13 14:20:00,46.39,46.41,46.21,46.22,27200.0,37.7035,37.7198,37.5572,37.5654,27200.0
2007-11-13 14:30:00,46.24,46.33,46.18,46.27,33200.0,37.5816,37.6548,37.5329,37.606,33200.0
2007-11-13 14:40:00,46.27,46.31,46.22,46.29,31700.0,37.606,37.6385,37.5654,37.6223,31700.0
2007-11-13 14:50:00,46.32,46.33,46.26,46.29,17300.0,37.6466,37.6548,37.5979,37.6223,17300.0
2007-11-13 15:00:00,46.33,46.52,46.32,46.51,64600.0,37.6548,37.8092,37.6466,37.8011,64600.0
2007-11-13 15:10:00,46.5,46.6,46.41,46.51,36900.0,37.7929,37.8742,37.7198,37.8011,36900.0
2007-11-13 15:20:00,46.5,46.51,46.29,46.3,33400.0,37.7929,37.8011,37.6223,37.6304,33400.0
2007-11-13 15:30:00,46.29,46.49,46.27,46.48,49800.0,37.6223,37.7848,37.606,37.7767,49800.0
2007-11-13 15:40:00,46.47,46.64,46.47,46.64,53400.0,37.7686,37.9067,37.7686,37.9067,53400.0
2007-11-13 15:50:00,46.63,46.68,46.57,46.57,60000.0,37.8986,37.9392,37.8498,37.8498,60000.0
2007-11-14 09:30:00,46.78,47.09,46.7,46.83,31200.0,38.0205,38.2725,37.9555,38.0611,31200.0
2007-11-14 09:40:00,46.83,46.92,46.64,46.81,24300.0,38.0611,38.1343,37.9067,38.0449,24300.0
2007-11-14 09:50:00,46.81,46.81,46.61,46.61,32200.0,38.0449,38.0449,37.8823,37.8823,32200.0
2007-11-14 10:00:00,46.61,46.85,46.61,46.73,18900.0,37.8823,38.0774,37.8823,37.9799,18900.0
2007-11-14 10:10:00,46.72,46.95,46.69,46.91,16200.0,37.9717,38.1587,37.9474,38.1262,16200.0
2007-11-14 10:20:00,46.93,47.11,46.93,47.03,33400.0,38.1424,38.2887,38.1424,38.2237,33400.0
2007-11-14 10:30:00,47.04,47.09,46.92,47.02,29500.0,38.2318,38.2725,38.1343,38.2156,29500.0
2007-11-14 10:40:00,47.03,47.08,46.97,47.08,17600.0,38.2237,38.2643,38.1749,38.2643,17600.0
2007-11-14 10:50:00,47.1,47.1,46.98,46.98,10000.0,38.2806,38.2806,38.1831,38.1831,10000.0
2007-11-14 11:00:00,46.98,47.1,46.95,46.96,25200.0,38.1831,38.2806,38.1587,38.1668,25200.0
2007-11-14 11:10:00,46.96,47.15,46.9,47.13,30100.0,38.1668,38.3212,38.118,38.305,30100.0
2007-11-14 11:20:00,47.14,47.3,47.12,47.27,40000.0,38.3131,38.4431,38.2968,38.4188,40000.0
2007-11-14 11:30:00,47.26,47.28,47.17,47.23,17900.0,38.4106,38.4269,38.3375,38.3863,17900.0
2007-11-14 11:40:00,47.22,47.33,47.19,47.3,13200.0,38.3781,38.4675,38.3537,38.4431,13200.0
2007-11-14 11:50:00,47.31,47.43,47.31,47.4,24600.0,38.4513,38.5488,38.4513,38.5244,24600.0
2007-11-14 12:00:00,47.38,47.38,47.29,47.29,11800.0,38.5082,38.5082,38.435,38.435,11800.0
2007-11-14 12:10:00,47.29,47.38,47.29,47.29,15400.0,38.435,38.5082,38.435,38.435,15400.0
2007-11-14 12:20:00,47.31,47.44,47.3,47.38,13000.0,38.4513,38.5569,38.4431,38.5082,13000.0
2007-11-14 12:30:00,47.39,47.41,47.37,47.38,6100.0,38.5163,38.5325,38.5,38.5082,6100.0
2007-11-14 12:40:00,47.39,47.4,47.24,47.24,17800.0,38.5163,38.5244,38.3944,38.3944,17800.0
2007-11-14 12:50:00,47.26,47.27,47.21,47.24,14000.0,38.4106,38.4188,38.37,38.3944,14000.0
2007-11-14 13:00:00,47.22,47.32,47.22,47.28,17200.0,38.3781,38.4594,38.3781,38.4269,17200.0
2007-11-14 13:10:00,47.27,47.4,47.25,47.32,10300.0,38.4188,38.5244,38.4025,38.4594,10300.0
2007-11-14 13:20:00,47.33,47.47,47.31,47.42,15100.0,38.4675,38.5813,38.4513,38.5407,15100.0
2007-11-14 13:30:00,47.41,47.48,47.36,47.41,13100.0,38.5325,38.5894,38.4919,38.5325,13100.0
2007-11-14 13:40:00,47.41,47.45,47.34,47.42,17700.0,38.5325,38.5651,38.4757,38.5407,17700.0
2007-11-14 13:50:00,47.42,47.43,47.3,47.3,35800.0,38.5407,38.5488,38.4431,38.4431,35800.0
2007-11-14 14:00:00,47.3,47.31,47.25,47.27,12000.0,38.4431,38.4513,38.4025,38.4188,12000.0
2007-11-14 14:10:00,47.29,47.46,47.27,47.44,18500.0,38.435,38.5732,38.4188,38.5569,18500.0
2007-11-14 14:20:00,47.42,47.44,47.34,47.34,12300.0,38.5407,38.5569,38.4757,38.4757,12300.0
2007-11-14 14:30:00,47.32,47.41,47.28,47.38,19500.0,38.4594,38.5325,38.4269,38.5082,19500.0
2007-11-14 14:40:00,47.38,47.4,47.29,47.34,12300.0,38.5082,38.5244,38.435,38.4757,12300.0
2007-11-14 14:50:00,47.35,47.39,47.3,47.31,12600.0,38.4838,38.5163,38.4431,38.4513,12600.0
2007-11-14 15:00:00,47.3,47.39,47.28,47.38,25700.0,38.4431,38.5163,38.4269,38.5082,25700.0
2007-11-14 15:10:00,47.37,47.43,47.34,47.37,17700.0,38.5,38.5488,38.4757,38.5,17700.0
2007-11-14 15:20:00,47.37,47.48,47.33,47.42,15200.0,38.5,38.5894,38.4675,38.5407,15200.0
2007-11-14 15:30:00,47.4,47.4,47.19,47.23,38500.0,38.5244,38.5244,38.3537,38.3863,38500.0
2007-11-14 15:40:00,47.23,47.31,47.18,47.26,70700.0,38.3863,38.4513,38.3456,38.4106,70700.0
2007-11-14 15:50:00,47.25,47.25,47.05,47.09,75300.0,38.4025,38.4025,38.24,38.2725,75300.0
2007-11-15 09:30:00,47.09,47.09,46.7,46.82,15700.0,38.2725,38.2725,37.9555,38.053,15700.0
2007-11-15 09:40:00,46.82,47.07,46.61,46.68,18200.0,38.053,38.2562,37.8823,37.9392,18200.0
2007-11-15 09:50:00,46.66,46.75,46.58,46.61,26600.0,37.923,37.9961,37.858,37.8823,26600.0
2007-11-15 10:00:00,46.61,46.78,46.51,46.77,23000.0,37.8823,38.0205,37.8011,38.0124,23000.0
2007-11-15 10:10:00,46.77,46.93,46.74,46.93,17600.0,38.0124,38.1424,37.988,38.1424,17600.0
2007-11-15 10:20:00,46.92,46.93,46.77,46.86,11600.0,38.1343,38.1424,38.0124,38.0855,11600.0
2007-11-15 10:30:00,46.87,46.98,46.76,46.96,19100.0,38.0937,38.1831,38.0043,38.1668,19100.0
2007-11-15 10:40:00,46.94,46.95,46.85,46.95,9700.0,38.1506,38.1587,38.0774,38.1587,9700.0
2007-11-15 10:50:00,46.97,46.99,46.93,46.98,8700.0,38.1749,38.1912,38.1424,38.1831,8700.0
2007-11-15 11:00:00,46.99,47.14,46.97,47.14,21700.0,38.1912,38.3131,38.1749,38.3131,21700.0
2007-11-15 11:10:00,47.13,47.29,47.13,47.2,30400.0,38.305,38.435,38.305,38.3619,30400.0
2007-11-15 11:20:00,47.2,47.22,47.18,47.18,14400.0,38.3619,38.3781,38.3456,38.3456,14400.0
2007-11-15 11:30:00,47.18,47.18,47.08,47.12,40500.0,38.3456,38.3456,38.2643,38.2968,40500.0
2007-11-15 11:40:00,47.12,47.19,47.1,47.19,14900.0,38.2968,38.3537,38.2806,38.3537,14900.0
2007-11-15 11:50:00,47.21,47.26,47.1,47.23,37500.0,38.37,38.4106,38.2806,38.3863,37500.0
2007-11-15 12:00:00,47.21,47.3,47.17,47.28,23600.0,38.37,38.4431,38.3375,38.4269,23600.0
2007-11-15 12:10:00,47.3,47.32,47.22,47.24,27600.0,38.4431,38.4594,38.3781,38.3944,27600.0
2007-11-15 12:20:00,47.24,47.28,47.2,47.2,31000.0,38.3944,38.4269,38.3619,38.3619,31000.0
2007-11-15 12:30:00,47.21,47.25,47.17,47.17,39900.0,38.37,38.4025,38.3375,38.3375,39900.0
2007-11-15 12:40:00,47.17,47.17,47.02,47.06,26600.0,38.3375,38.3375,38.2156,38.2481,26600.0
2007-11-15 12:50:00,47.06,47.13,47.05,47.07,15300.0,38.2481,38.305,38.24,38.2562,15300.0
2007-11-15 13:00:00,47.07,47.15,47.04,47.15,28200.0,38.2562,38.3212,38.2318,38.3212,28200.0
2007-11-15 13:10:00,47.15,47.17,47.1,47.1,21000.0,38.3212,38.3375,38.2806,38.2806,21000.0
2007-11-15 13:20:00,47.1,47.19,47.08,47.13,16200.0,38.2806,38.3537,38.2643,38.305,16200.0
2007-11-15 13:30:00,47.12,47.2,47.08,47.08,15200.0,38.2968,38.3619,38.2643,38.2643,15200.0
2007-11-15 13:40:00,47.08,47.13,47.03,47.03,18000.0,38.2643,38.305,38.2237,38.2237,18000.0
2007-11-15 13:50:00,47.03,47.03,46.83,46.89,15100.0,38.2237,38.2237,38.0611,38.1099,15100.0
2007-11-15 14:00:00,46.88,46.88,46.72,46.81,30800.0,38.1018,38.1018,37.9717,38.0449,30800.0
2007-11-15 14:10:00,46.81,46.89,46.75,46.83,22900.0,38.0449,38.1099,37.9961,38.0611,22900.0
2007-11-15 14:20:00,46.83,46.87,46.77,46.82,18700.0,38.0611,38.0937,38.0124,38.053,18700.0
2007-11-15 14:30:00,46.8,46.96,46.8,46.92,22700.0,38.0368,38.1668,38.0368,38.1343,22700.0
2007-11-15 14:40:00,46.94,46.95,46.64,46.68,28700.0,38.1506,38.1587,37.9067,37.9392,28700.0
2007-11-15 14:50:00,46.68,46.68,46.35,46.36,68500.0,37.9392,37.9392,37.671,37.6792,68500.0
2007-11-15 15:00:00,46.38,46.47,46.33,46.34,28000.0,37.6954,37.7686,37.6548,37.6629,28000.0
2007-11-15 15:10:00,46.35,46.35,46.2,46.27,59600.0,37.671,37.671,37.5491,37.606,59600.0
2007-11-15 15:20:00,46.27,46.47,46.25,46.35,49000.0,37.606,37.7686,37.5898,37.671,49000.0
2007-11-15 15:30:00,46.34,46.36,45.99,46.11,73400.0,37.6629,37.6792,37.3784,37.476,73400.0
2007-11-15 15:40:00,46.11,46.45,46.08,46.35,81000.0,37.476,37.7523,37.4516,37.671,81000.0
2007-11-15 15:50:00,46.34,46.38,46.19,46.36,79500.0,37.6629,37.6954,37.541,37.6792,79500.0
2007-11-16 09:30:00,46.68,46.83,46.38,46.61,102900.0,37.9392,38.0611,37.6954,37.8823,102900.0
2007-11-16 09:40:00,46.66,46.76,46.35,46.44,18500.0,37.923,38.0043,37.671,37.7442,18500.0
2007-11-16 09:50:00,46.46,46.56,46.27,46.27,15100.0,37.7604,37.8417,37.606,37.606,15100.0
2007-11-16 10:00:00,46.27,46.31,46.08,46.31,36400.0,37.606,37.6385,37.4516,37.6385,36400.0
2007-11-16 10:10:00,46.31,46.44,46.23,46.41,38100.0,37.6385,37.7442,37.5735,37.7198,38100.0
2007-11-16 10:20:00,46.41,46.43,46.23,46.23,26100.0,37.7198,37.736,37.5735,37.5735,26100.0
2007-11-16 10:30:00,46.2,46.31,46.2,46.25,38800.0,37.5491,37.6385,37.5491,37.5898,38800.0
2007-11-16 10:40:00,46.26,46.39,46.25,46.38,17100.0,37.5979,37.7035,37.5898,37.6954,17100.0
2007-11-16 10:50:00,46.38,46.46,46.33,46.41,27700.0,37.6954,37.7604,37.6548,37.7198,27700.0
2007-11-16 11:00:00,46.4,46.68,46.4,46.66,42800.0,37.7117,37.9392,37.7117,37.923,42800.0
2007-11-16 11:10:00,46.66,46.7,46.57,46.7,23500.0,37.923,37.9555,37.8498,37.9555,23500.0
2007-11-16 11:20:00,46.7,46.74,46.39,46.4,30800.0,37.9555,37.988,37.7035,37.7117,30800.0
2007-11-16 11:30:00,46.38,46.71,46.38,46.65,26700.0,37.6954,37.9636,37.6954,37.9149,26700.0
2007-11-16 11:40:00,46.65,46.76,46.55,46.69,19000.0,37.9149,38.0043,37.8336,37.9474,19000.0
2007-11-16 11:50:00,46.7,46.83,46.66,46.7,24900.0,37.9555,38.0611,37.923,37.9555,24900.0
2007-11-16 12:00:00,46.69,46.72,46.69,46.72,44600.0,37.9474,37.9717,37.9474,37.9717,44600.0
2007-11-16 12:10:00,46.72,46.74,46.64,46.69,41400.0,37.9717,37.988,37.9067,37.9474,41400.0
2007-11-16 12:20:00,46.69,46.7,46.62,46.64,25400.0,37.9474,37.9555,37.8905,37.9067,25400.0
2007-11-16 12:30:00,46.63,46.64,46.44,46.47,50900.0,37.8986,37.9067,37.7442,37.7686,50900.0
2007-11-16 12:40:00,46.51,46.57,46.4,46.42,34700.0,37.8011,37.8498,37.7117,37.7279,34700.0
2007-11-16 12:50:00,46.42,46.45,46.35,46.4,23900.0,37.7279,37.7523,37.671,37.7117,23900.0
2007-11-16 13:00:00,46.4,46.51,46.4,46.47,19400.0,37.7117,37.8011,37.7117,37.7686,19400.0
2007-11-16 13:10:00,46.46,46.48,46.4,46.43,25200.0,37.7604,37.7767,37.7117,37.736,25200.0
2007-11-16 13:20:00,46.45,46.46,46.29,46.34,41200.0,37.7523,37.7604,37.6223,37.6629,41200.0
2007-11-16 13:30:00,46.33,46.64,46.29,46.33,55800.0,37.6548,37.9067,37.6223,37.6548,55800.0
2007-11-16 13:40:00,46.33,46.47,46.32,46.38,39600.0,37.6548,37.7686,37.6466,37.6954,39600.0
2007-11-16 13:50:00,46.38,46.38,46.22,46.28,38700.0,37.6954,37.6954,37.5654,37.6141,38700.0
2007-11-16 14:00:00,46.28,46.3,46.14,46.18,28800.0,37.6141,37.6304,37.5004,37.5329,28800.0
2007-11-16 14:10:00,46.18,46.18,45.96,46.02,57400.0,37.5329,37.5329,37.3541,37.4028,57400.0
2007-11-16 14:20:00,46.02,46.1,45.95,46.09,62400.0,37.4028,37.4678,37.3459,37.4597,62400.0
2007-11-16 14:30:00,46.1,46.1,45.85,45.88,56700.0,37.4678,37.4678,37.2647,37.289,56700.0
2007-11-16 14:40:00,45.87,45.95,45.87,45.91,30000.0,37.2809,37.3459,37.2809,37.3134,30000.0
2007-11-16 14:50:00,45.91,45.94,45.8,45.93,65700.0,37.3134,37.3378,37.224,37.3297,65700.0
2007-11-16 15:00:00,45.92,45.97,45.78,45.88,90900.0,37.3215,37.3622,37.2078,37.289,90900.0
2007-11-16 15:10:00,45.87,45.95,45.78,45.85,55900.0,37.2809,37.3459,37.2078,37.2647,55900.0
2007-11-16 15:20:00,45.85,45.92,45.84,45.88,53900.0,37.2647,37.3215,37.2565,37.289,53900.0
2007-11-16 15:30:00,45.86,45.94,45.74,45.82,57500.0,37.2728,37.3378,37.1753,37.2403,57500.0
2007-11-16 15:40:00,45.84,46.08,45.83,46.08,111400.0,37.2565,37.4516,37.2484,37.4516,111400.0
2007-11-16 15:50:00,46.07,46.2,46.0,46.04,86000.0,37.4435,37.5491,37.3866,37.4191,86000.0
2007-11-19 09:30:00,45.71,45.94,45.69,45.77,25000.0,37.1509,37.3378,37.1346,37.1996,25000.0
2007-11-19 09:40:00,45.77,45.82,45.55,45.61,29800.0,37.1996,37.2403,37.0208,37.0696,29800.0
2007-11-19 09:50:00,45.6,45.68,45.45,45.52,36700.0,37.0615,37.1265,36.9396,36.9964,36700.0
2007-11-19 10:00:00,45.52,45.76,45.51,45.68,20200.0,36.9964,37.1915,36.9883,37.1265,20200.0
2007-11-19 10:10:00,45.69,45.71,45.59,45.68,23700.0,37.1346,37.1509,37.0533,37.1265,23700.0
2007-11-19 10:20:00,45.68,45.75,45.49,45.51,24400.0,37.1265,37.1834,36.9721,36.9883,24400.0
2007-11-19 10:30:00,45.5,45.5,45.36,45.43,45800.0,36.9802,36.9802,36.8664,36.9233,45800.0
2007-11-19 10:40:00,45.43,45.59,45.4,45.53,21100.0,36.9233,37.0533,36.8989,37.0046,21100.0
2007-11-19 10:50:00,45.51,45.51,45.26,45.29,20900.0,36.9883,36.9883,36.7851,36.8095,20900.0
2007-11-19 11:00:00,45.29,45.37,45.18,45.19,40200.0,36.8095,36.8745,36.7201,36.7282,40200.0
2007-11-19 11:10:00,45.19,45.39,45.11,45.37,26500.0,36.7282,36.8908,36.6632,36.8745,26500.0
2007-11-19 11:20:00,45.37,45.54,45.36,45.41,13600.0,36.8745,37.0127,36.8664,36.907,13600.0
2007-11-19 11:30:00,45.4,45.48,45.33,45.43,22800.0,36.8989,36.9639,36.842,36.9233,22800.0
2007-11-19 11:40:00,45.47,45.59,45.47,45.52,13600.0,36.9558,37.0533,36.9558,36.9964,13600.0
2007-11-19 11:50:00,45.53,45.61,45.35,45.35,22400.0,37.0046,37.0696,36.8583,36.8583,22400.0
2007-11-19 12:00:00,45.35,45.67,45.31,45.65,26000.0,36.8583,37.1184,36.8258,37.1021,26000.0
2007-11-19 12:10:00,45.64,45.69,45.59,45.65,26600.0,37.094,37.1346,37.0533,37.1021,26600.0
2007-11-19 12:20:00,45.65,45.69,45.56,45.61,11300.0,37.1021,37.1346,37.029,37.0696,11300.0
2007-11-19 12:30:00,45.59,45.63,45.53,45.56,11000.0,37.0533,37.0858,37.0046,37.029,11000.0
2007-11-19 12:40:00,45.54,45.64,45.39,45.47,18100.0,37.0127,37.094,36.8908,36.9558,18100.0
2007-11-19 12:50:00,45.46,45.46,45.28,45.36,17000.0,36.9477,36.9477,36.8014,36.8664,17000.0
2007-11-19 13:00:00,45.37,45.43,45.18,45.23,18800.0,36.8745,36.9233,36.7201,36.7607,18800.0
2007-11-19 13:10:00,45.25,45.26,45.12,45.19,16200.0,36.777,36.7851,36.6713,36.7282,16200.0
2007-11-19 13:20:00,45.18,45.51,45.16,45.47,37500.0,36.7201,36.9883,36.7039,36.9558,37500.0
2007-11-19 13:30:00,45.49,45.52,45.34,45.51,51200.0,36.9721,36.9964,36.8501,36.9883,51200.0
2007-11-19 13:40:00,45.52,45.52,45.34,45.37,20900.0,36.9964,36.9964,36.8501,36.8745,20900.0
2007-11-19 13:50:00,45.38,45.45,45.24,45.26,15600.0,36.8827,36.9396,36.7689,36.7851,15600.0
2007-11-19 14:00:00,45.23,45.42,45.2,45.41,16300.0,36.7607,36.9152,36.7364,36.907,16300.0
2007-11-19 14:10:00,45.41,45.54,45.34,45.54,12200.0,36.907,37.0127,36.8501,37.0127,12200.0
2007-11-19 14:20:00,45.52,45.56,45.45,45.52,16400.0,36.9964,37.029,36.9396,36.9964,16400.0
2007-11-19 14:30:00,45.53,45.56,45.39,45.52,12100.0,37.0046,37.029,36.8908,36.9964,12100.0
2007-11-19 14:40:00,45.52,45.61,45.36,45.41,31200.0,36.9964,37.0696,36.8664,36.907,31200.0
2007-11-19 14:50:00,45.41,45.42,45.22,45.25,36700.0,36.907,36.9152,36.7526,36.777,36700.0
2007-11-19 15:00:00,45.26,45.26,45.12,45.21,25700.0,36.7851,36.7851,36.6713,36.7445,25700.0
2007-11-19 15:10:00,45.19,45.31,45.18,45.27,20800.0,36.7282,36.8258,36.7201,36.7933,20800.0
2007-11-19 15:20:00,45.25,45.49,45.24,45.36,30900.0,36.777,36.9721,36.7689,36.8664,30900.0
2007-11-19 15:30:00,45.37,45.42,45.26,45.27,39800.0,36.8745,36.9152,36.7851,36.7933,39800.0
2007-11-19 15:40:00,45.27,45.27,45.08,45.15,45000.0,36.7933,36.7933,36.6388,36.6957,45000.0
2007-11-19 15:50:00,45.18,45.24,45.13,45.19,53500.0,36.7201,36.7689,36.6795,36.7282,53500.0
2007-11-20 09:30:00,45.25,45.66,45.07,45.5,25800.0,36.777,37.1102,36.6307,36.9802,25800.0
2007-11-20 09:40:00,45.58,45.77,45.54,45.71,32400.0,37.0452,37.1996,37.0127,37.1509,32400.0
2007-11-20 09:50:00,45.7,45.91,45.62,45.84,29300.0,37.1427,37.3134,37.0777,37.2565,29300.0
2007-11-20 10:00:00,45.87,45.97,45.77,45.91,24700.0,37.2809,37.3622,37.1996,37.3134,24700.0
2007-11-20 10:10:00,45.88,45.92,45.82,45.92,12300.0,37.289,37.3215,37.2403,37.3215,12300.0
2007-11-20 10:20:00,45.92,46.0,45.89,46.0,9900.0,37.3215,37.3866,37.2972,37.3866,9900.0
2007-11-20 10:30:00,45.99,46.08,45.9,46.03,20900.0,37.3784,37.4516,37.3053,37.4109,20900.0
2007-11-20 10:40:00,46.03,46.14,45.99,46.1,14300.0,37.4109,37.5004,37.3784,37.4678,14300.0
2007-11-20 10:50:00,46.1,46.29,46.06,46.29,19300.0,37.4678,37.6223,37.4353,37.6223,19300.0
2007-11-20 11:00:00,46.28,46.35,46.19,46.21,15000.0,37.6141,37.671,37.541,37.5572,15000.0
2007-11-20 11:10:00,46.2,46.27,46.13,46.18,27700.0,37.5491,37.606,37.4922,37.5329,27700.0
2007-11-20 11:20:00,46.19,46.21,46.18,46.2,6800.0,37.541,37.5572,37.5329,37.5491,6800.0
2007-11-20 11:30:00,46.19,46.25,46.18,46.19,12300.0,37.541,37.5898,37.5329,37.541,12300.0
2007-11-20 11:40:00,46.19,46.24,46.15,46.2,14900.0,37.541,37.5816,37.5085,37.5491,14900.0
2007-11-20 11:50:00,46.2,46.26,46.19,46.21,10400.0,37.5491,37.5979,37.541,37.5572,10400.0
2007-11-20 12:00:00,46.22,46.24,46.03,46.03,19100.0,37.5654,37.5816,37.4109,37.4109,19100.0
2007-11-20 12:10:00,46.02,46.02,45.91,45.97,14700.0,37.4028,37.4028,37.3134,37.3622,14700.0
2007-11-20 12:20:00,45.95,46.03,45.95,45.96,7500.0,37.3459,37.4109,37.3459,37.3541,7500.0
2007-11-20 12:30:00,45.94,45.94,45.77,45.84,59800.0,37.3378,37.3378,37.1996,37.2565,59800.0
2007-11-20 12:40:00,45.81,45.81,45.61,45.7,15700.0,37.2321,37.2321,37.0696,37.1427,15700.0
2007-11-20 12:50:00,45.71,45.76,45.65,45.74,24700.0,37.1509,37.1915,37.1021,37.1753,24700.0
2007-11-20 13:00:00,45.73,45.73,45.46,45.46,40000.0,37.1671,37.1671,36.9477,36.9477,40000.0
2007-11-20 13:10:00,45.46,45.46,45.3,45.42,31700.0,36.9477,36.9477,36.8176,36.9152,31700.0
2007-11-20 13:20:00,45.41,45.5,45.32,45.32,26900.0,36.907,36.9802,36.8339,36.8339,26900.0
2007-11-20 13:30:00,45.35,45.63,45.35,45.58,22100.0,36.8583,37.0858,36.8583,37.0452,22100.0
2007-11-20 13:40:00,45.56,45.56,45.42,45.49,22800.0,37.029,37.029,36.9152,36.9721,22800.0
2007-11-20 13:50:00,45.49,45.52,45.38,45.41,23800.0,36.9721,36.9964,36.8827,36.907,23800.0
2007-11-20 14:00:00,45.41,45.6,45.17,45.33,60000.0,36.907,37.0615,36.712,36.842,60000.0
2007-11-20 14:10:00,45.33,45.49,45.29,45.45,33400.0,36.842,36.9721,36.8095,36.9396,33400.0
2007-11-20 14:20:00,45.46,45.51,45.1,45.17,28400.0,36.9477,36.9883,36.6551,36.712,28400.0
2007-11-20 14:30:00,45.18,45.29,45.12,45.28,35900.0,36.7201,36.8095,36.6713,36.8014,35900.0
2007-11-20 14:40:00,45.28,45.47,45.21,45.41,25400.0,36.8014,36.9558,36.7445,36.907,25400.0
2007-11-20 14:50:00,45.4,45.44,45.2,45.24,21800.0,36.8989,36.9314,36.7364,36.7689,21800.0
2007-11-20 15:00:00,45.22,45.29,45.13,45.27,27500.0,36.7526,36.8095,36.6795,36.7933,27500.0
2007-11-20 15:10:00,45.26,45.33,45.14,45.15,22700.0,36.7851,36.842,36.6876,36.6957,22700.0
2007-11-20 15:20:00,45.15,45.55,45.15,45.48,28100.0,36.6957,37.0208,36.6957,36.9639,28100.0
2007-11-20 15:30:00,45.48,45.75,45.47,45.65,42900.0,36.9639,37.1834,36.9558,37.1021,42900.0
2007-11-20 15:40:00,45.65,45.8,45.63,45.75,86700.0,37.1021,37.224,37.0858,37.1834,86700.0
2007-11-20 15:50:00,45.75,45.76,45.41,45.5,223600.0,37.1834,37.1915,36.907,36.9802,223600.0
2007-11-21 09:30:00,45.29,45.39,44.94,44.94,25700.0,36.8095,36.8908,36.525,36.525,25700.0
2007-11-21 09:40:00,44.94,45.37,44.94,45.27,20100.0,36.525,36.8745,36.525,36.7933,20100.0
2007-11-21 09:50:00,45.27,45.44,45.12,45.33,27200.0,36.7933,36.9314,36.6713,36.842,27200.0
2007-11-21 10:00:00,45.33,45.55,45.2,45.34,30900.0,36.842,37.0208,36.7364,36.8501,30900.0
2007-11-21 10:10:00,45.33,45.74,45.29,45.62,28900.0,36.842,37.1753,36.8095,37.0777,28900.0
2007-11-21 10:20:00,45.61,45.61,45.5,45.56,18400.0,37.0696,37.0696,36.9802,37.029,18400.0
2007-11-21 10:30:00,45.56,45.73,45.47,45.65,59500.0,37.029,37.1671,36.9558,37.1021,59500.0
2007-11-21 10:40:00,45.65,45.82,45.6,45.77,32600.0,37.1021,37.2403,37.0615,37.1996,32600.0
2007-11-21 10:50:00,45.77,45.78,45.53,45.61,34500.0,37.1996,37.2078,37.0046,37.0696,34500.0
2007-11-21 11:00:00,45.61,45.61,45.36,45.38,38100.0,37.0696,37.0696,36.8664,36.8827,38100.0
2007-11-21 11:10:00,45.36,45.6,45.35,45.55,16000.0,36.8664,37.0615,36.8583,37.0208,16000.0
2007-11-21 11:20:00,45.54,45.6,45.48,45.51,17300.0,37.0127,37.0615,36.9639,36.9883,17300.0
2007-11-21 11:30:00,45.51,45.82,45.44,45.8,47000.0,36.9883,37.2403,36.9314,37.224,47000.0
2007-11-21 11:40:00,45.8,45.8,45.67,45.75,21700.0,37.224,37.224,37.1184,37.1834,21700.0
2007-11-21 11:50:00,45.77,45.8,45.73,45.74,23200.0,37.1996,37.224,37.1671,37.1753,23200.0
2007-11-21 12:00:00,45.72,45.83,45.6,45.66,41000.0,37.159,37.2484,37.0615,37.1102,41000.0
2007-11-21 12:10:00,45.67,45.75,45.65,45.66,10400.0,37.1184,37.1834,37.1021,37.1102,10400.0
2007-11-21 12:20:00,45.64,45.71,45.6,45.7,7500.0,37.094,37.1509,37.0615,37.1427,7500.0
2007-11-21 12:30:00,45.7,45.83,45.67,45.76,35300.0,37.1427,37.2484,37.1184,37.1915,35300.0
2007-11-21 12:40:00,45.77,45.8,45.7,45.8,24800.0,37.1996,37.224,37.1427,37.224,24800.0
2007-11-21 12:50:00,45.79,45.87,45.69,45.8,53900.0,37.2159,37.2809,37.1346,37.224,53900.0
2007-11-21 13:00:00,45.8,45.86,45.75,45.8,48600.0,37.224,37.2728,37.1834,37.224,48600.0
2007-11-21 13:10:00,45.8,45.8,45.58,45.61,14000.0,37.224,37.224,37.0452,37.0696,14000.0
2007-11-21 13:20:00,45.61,45.71,45.52,45.53,8500.0,37.0696,37.1509,36.9964,37.0046,8500.0
2007-11-21 13:30:00,45.55,45.66,45.53,45.56,7500.0,37.0208,37.1102,37.0046,37.029,7500.0
2007-11-21 13:40:00,45.54,45.68,45.51,45.65,8000.0,37.0127,37.1265,36.9883,37.1021,8000.0
2007-11-21 13:50:00,45.69,45.7,45.57,45.66,7400.0,37.1346,37.1427,37.0371,37.1102,7400.0
2007-11-21 14:00:00,45.68,45.73,45.62,45.72,9900.0,37.1265,37.1671,37.0777,37.159,9900.0
2007-11-21 14:10:00,45.72,45.8,45.65,45.75,10100.0,37.159,37.224,37.1021,37.1834,10100.0
2007-11-21 14:20:00,45.75,45.8,45.68,45.77,9300.0,37.1834,37.224,37.1265,37.1996,9300.0
2007-11-21 14:30:00,45.78,45.8,45.68,45.68,17700.0,37.2078,37.224,37.1265,37.1265,17700.0
2007-11-21 14:40:00,45.66,45.74,45.62,45.68,9900.0,37.1102,37.1753,37.0777,37.1265,9900.0
2007-11-21 14:50:00,45.69,45.8,45.68,45.8,13700.0,37.1346,37.224,37.1265,37.224,13700.0
2007-11-21 15:00:00,45.8,45.8,45.63,45.63,37200.0,37.224,37.224,37.0858,37.0858,37200.0
2007-11-21 15:10:00,45.63,45.67,45.37,45.41,37000.0,37.0858,37.1184,36.8745,36.907,37000.0
2007-11-21 15:20:00,45.42,45.56,45.39,45.44,17900.0,36.9152,37.029,36.8908,36.9314,17900.0
2007-11-21 15:30:00,45.44,45.51,45.39,45.44,21000.0,36.9314,36.9883,36.8908,36.9314,21000.0
2007-11-21 15:40:00,45.45,45.51,45.32,45.5,22800.0,36.9396,36.9883,36.8339,36.9802,22800.0
2007-11-21 15:50:00,45.52,45.53,45.23,45.24,51700.0,36.9964,37.0046,36.7607,36.7689,51700.0
2007-11-23 09:30:00,45.6,45.8,45.36,45.6,13800.0,37.0615,37.224,36.8664,37.0615,13800.0
2007-11-23 09:40:00,45.61,45.82,45.5,45.62,9700.0,37.0696,37.2403,36.9802,37.0777,9700.0
2007-11-23 09:50:00,45.58,45.66,45.42,45.65,7600.0,37.0452,37.1102,36.9152,37.1021,7600.0
2007-11-23 10:00:00,45.63,45.63,45.5,45.5,6200.0,37.0858,37.0858,36.9802,36.9802,6200.0
2007-11-23 10:10:00,45.51,45.64,45.49,45.61,12700.0,36.9883,37.094,36.9721,37.0696,12700.0
2007-11-23 10:20:00,45.65,45.68,45.51,45.61,6000.0,37.1021,37.1265,36.9883,37.0696,6000.0
2007-11-23 10:30:00,45.59,45.73,45.53,45.69,7800.0,37.0533,37.1671,37.0046,37.1346,7800.0
2007-11-23 10:40:00,45.69,45.72,45.65,45.69,9200.0,37.1346,37.159,37.1021,37.1346,9200.0
2007-11-23 10:50:00,45.7,45.86,45.7,45.85,4000.0,37.1427,37.2728,37.1427,37.2647,4000.0
2007-11-23 11:00:00,45.86,45.9,45.76,45.79,8900.0,37.2728,37.3053,37.1915,37.2159,8900.0
2007-11-23 11:10:00,45.8,45.8,45.7,45.7,4800.0,37.224,37.224,37.1427,37.1427,4800.0
2007-11-23 11:20:00,45.73,45.83,45.72,45.79,5700.0,37.1671,37.2484,37.159,37.2159,5700.0
2007-11-23 11:30:00,45.76,45.85,45.73,45.83,7300.0,37.1915,37.2647,37.1671,37.2484,7300.0
2007-11-23 11:40:00,45.86,45.89,45.78,45.82,8600.0,37.2728,37.2972,37.2078,37.2403,8600.0
2007-11-23 11:50:00,45.83,45.9,45.82,45.83,7200.0,37.2484,37.3053,37.2403,37.2484,7200.0
2007-11-23 12:00:00,45.85,45.87,45.72,45.78,27300.0,37.2647,37.2809,37.159,37.2078,27300.0
2007-11-23 12:10:00,45.78,45.93,45.78,45.92,7900.0,37.2078,37.3297,37.2078,37.3215,7900.0
2007-11-23 12:20:00,45.9,45.98,45.87,45.96,9600.0,37.3053,37.3703,37.2809,37.3541,9600.0
2007-11-23 12:30:00,45.97,46.01,45.87,45.87,9900.0,37.3622,37.3947,37.2809,37.2809,9900.0
2007-11-23 12:40:00,45.87,45.96,45.84,45.87,8900.0,37.2809,37.3541,37.2565,37.2809,8900.0
2007-11-23 12:50:00,45.85,45.86,45.68,45.84,22500.0,37.2647,37.2728,37.1265,37.2565,22500.0
2007-11-26 09:30:00,45.75,46.02,45.75,46.01,15700.0,37.1834,37.4028,37.1834,37.3947,15700.0
2007-11-26 09:40:00,46.01,46.24,46.01,46.2,20400.0,37.3947,37.5816,37.3947,37.5491,20400.0
2007-11-26 09:50:00,46.2,46.5,46.11,46.48,31500.0,37.5491,37.7929,37.476,37.7767,31500.0
2007-11-26 10:00:00,46.49,46.5,46.37,46.5,32700.0,37.7848,37.7929,37.6873,37.7929,32700.0
2007-11-26 10:10:00,46.5,46.65,46.43,46.44,36600.0,37.7929,37.9149,37.736,37.7442,36600.0
2007-11-26 10:20:00,46.46,46.5,46.37,46.48,21000.0,37.7604,37.7929,37.6873,37.7767,21000.0
2007-11-26 10:30:00,46.45,46.58,46.45,46.51,17700.0,37.7523,37.858,37.7523,37.8011,17700.0
2007-11-26 10:40:00,46.51,46.51,46.29,46.34,15900.0,37.8011,37.8011,37.6223,37.6629,15900.0
2007-11-26 10:50:00,46.34,46.43,46.29,46.31,11200.0,37.6629,37.736,37.6223,37.6385,11200.0
2007-11-26 11:00:00,46.34,46.49,46.34,46.46,7700.0,37.6629,37.7848,37.6629,37.7604,7700.0
2007-11-26 11:10:00,46.43,46.44,46.18,46.19,13600.0,37.736,37.7442,37.5329,37.541,13600.0
2007-11-26 11:20:00,46.21,46.27,46.17,46.23,12800.0,37.5572,37.606,37.5247,37.5735,12800.0
2007-11-26 11:30:00,46.22,46.37,46.2,46.36,24100.0,37.5654,37.6873,37.5491,37.6792,24100.0
2007-11-26 11:40:00,46.35,46.46,46.3,46.44,12900.0,37.671,37.7604,37.6304,37.7442,12900.0
2007-11-26 11:50:00,46.44,46.54,46.42,46.42,12100.0,37.7442,37.8255,37.7279,37.7279,12100.0
2007-11-26 12:00:00,46.43,46.51,46.43,46.49,15800.0,37.736,37.8011,37.736,37.7848,15800.0
2007-11-26 12:10:00,46.49,46.52,46.38,46.4,19600.0,37.7848,37.8092,37.6954,37.7117,19600.0
2007-11-26 12:20:00,46.41,46.58,46.39,46.58,12300.0,37.7198,37.858,37.7035,37.858,12300.0
2007-11-26 12:30:00,46.6,46.66,46.56,46.6,7600.0,37.8742,37.923,37.8417,37.8742,7600.0
2007-11-26 12:40:00,46.59,46.7,46.54,46.7,27300.0,37.8661,37.9555,37.8255,37.9555,27300.0
2007-11-26 12:50:00,46.7,46.73,46.6,46.73,9400.0,37.9555,37.9799,37.8742,37.9799,9400.0
2007-11-26 13:00:00,46.72,46.73,46.6,46.6,15500.0,37.9717,37.9799,37.8742,37.8742,15500.0
2007-11-26 13:10:00,46.6,46.62,46.5,46.58,15700.0,37.8742,37.8905,37.7929,37.858,15700.0
2007-11-26 13:20:00,46.57,46.57,46.35,46.35,26700.0,37.8498,37.8498,37.671,37.671,26700.0
2007-11-26 13:30:00,46.35,46.4,46.32,46.34,19900.0,37.671,37.7117,37.6466,37.6629,19900.0
2007-11-26 13:40:00,46.34,46.36,46.09,46.17,25500.0,37.6629,37.6792,37.4597,37.5247,25500.0
2007-11-26 13:50:00,46.18,46.18,46.03,46.05,21600.0,37.5329,37.5329,37.4109,37.4272,21600.0
2007-11-26 14:00:00,46.08,46.14,46.0,46.09,20100.0,37.4516,37.5004,37.3866,37.4597,20100.0
2007-11-26 14:10:00,46.1,46.11,45.94,46.05,20400.0,37.4678,37.476,37.3378,37.4272,20400.0
2007-11-26 14:20:00,46.07,46.12,46.04,46.07,11000.0,37.4435,37.4841,37.4191,37.4435,11000.0
2007-11-26 14:30:00,46.07,46.13,45.96,45.96,25500.0,37.4435,37.4922,37.3541,37.3541,25500.0
2007-11-26 14:40:00,45.96,45.98,45.85,45.91,17300.0,37.3541,37.3703,37.2647,37.3134,17300.0
2007-11-26 14:50:00,45.91,45.99,45.8,45.81,25000.0,37.3134,37.3784,37.224,37.2321,25000.0
2007-11-26 15:00:00,45.82,45.82,45.63,45.63,36800.0,37.2403,37.2403,37.0858,37.0858,36800.0
2007-11-26 15:10:00,45.65,45.67,45.5,45.51,39000.0,37.1021,37.1184,36.9802,36.9883,39000.0
2007-11-26 15:20:00,45.5,45.51,45.32,45.38,43700.0,36.9802,36.9883,36.8339,36.8827,43700.0
2007-11-26 15:30:00,45.39,45.46,45.24,45.25,35300.0,36.8908,36.9477,36.7689,36.777,35300.0
2007-11-26 15:40:00,45.24,45.32,45.15,45.22,37300.0,36.7689,36.8339,36.6957,36.7526,37300.0
2007-11-26 15:50:00,45.24,45.24,45.0,45.01,54000.0,36.7689,36.7689,36.5738,36.5819,54000.0
2007-11-27 09:30:00,45.09,45.65,44.82,45.49,40500.0,36.647,37.1021,36.4275,36.9721,40500.0
2007-11-27 09:40:00,45.49,45.67,45.39,45.63,29500.0,36.9721,37.1184,36.8908,37.0858,29500.0
2007-11-27 09:50:00,45.6,45.79,45.6,45.75,28200.0,37.0615,37.2159,37.0615,37.1834,28200.0
2007-11-27 10:00:00,45.74,45.87,45.63,45.65,40100.0,37.1753,37.2809,37.0858,37.1021,40100.0
2007-11-27 10:10:00,45.67,45.73,45.46,45.48,22700.0,37.1184,37.1671,36.9477,36.9639,22700.0
2007-11-27 10:20:00,45.49,45.66,45.44,45.5,27200.0,36.9721,37.1102,36.9314,36.9802,27200.0
2007-11-27 10:30:00,45.5,45.65,45.47,45.64,17900.0,36.9802,37.1021,36.9558,37.094,17900.0
2007-11-27 10:40:00,45.63,45.77,45.58,45.77,13000.0,37.0858,37.1996,37.0452,37.1996,13000.0
2007-11-27 10:50:00,45.76,45.91,45.73,45.86,25200.0,37.1915,37.3134,37.1671,37.2728,25200.0
2007-11-27 11:00:00,45.88,45.96,45.81,45.83,18000.0,37.289,37.3541,37.2321,37.2484,18000.0
2007-11-27 11:10:00,45.83,45.88,45.79,45.79,18600.0,37.2484,37.289,37.2159,37.2159,18600.0
2007-11-27 11:20:00,45.79,45.8,45.72,45.74,30600.0,37.2159,37.224,37.159,37.1753,30600.0
2007-11-27 11:30:00,45.76,45.81,45.72,45.76,25900.0,37.1915,37.2321,37.159,37.1915,25900.0
2007-11-27 11:40:00,45.75,45.8,45.69,45.69,15900.0,37.1834,37.224,37.1346,37.1346,15900.0
2007-11-27 11:50:00,45.68,45.7,45.49,45.56,25600.0,37.1265,37.1427,36.9721,37.029,25600.0
2007-11-27 12:00:00,45.55,45.65,45.5,45.57,28200.0,37.0208,37.1021,36.9802,37.0371,28200.0
2007-11-27 12:10:00,45.57,45.59,45.44,45.5,33000.0,37.0371,37.0533,36.9314,36.9802,33000.0
2007-11-27 12:20:00,45.49,45.6,45.45,45.52,18500.0,36.9721,37.0615,36.9396,36.9964,18500.0
2007-11-27 12:30:00,45.54,45.73,45.54,45.64,12600.0,37.0127,37.1671,37.0127,37.094,12600.0
2007-11-27 12:40:00,45.65,45.78,45.62,45.74,12500.0,37.1021,37.2078,37.0777,37.1753,12500.0
2007-11-27 12:50:00,45.73,45.81,45.68,45.68,13500.0,37.1671,37.2321,37.1265,37.1265,13500.0
2007-11-27 13:00:00,45.68,45.75,45.68,45.72,11200.0,37.1265,37.1834,37.1265,37.159,11200.0
2007-11-27 13:10:00,45.72,45.74,45.56,45.62,12900.0,37.159,37.1753,37.029,37.0777,12900.0
2007-11-27 13:20:00,45.6,45.71,45.59,45.63,8300.0,37.0615,37.1509,37.0533,37.0858,8300.0
2007-11-27 13:30:00,45.61,45.63,45.52,45.57,23800.0,37.0696,37.0858,36.9964,37.0371,23800.0
2007-11-27 13:40:00,45.56,45.57,45.47,45.5,19300.0,37.029,37.0371,36.9558,36.9802,19300.0
2007-11-27 13:50:00,45.51,45.51,45.28,45.36,28500.0,36.9883,36.9883,36.8014,36.8664,28500.0
2007-11-27 14:00:00,45.34,45.36,45.17,45.22,23900.0,36.8501,36.8664,36.712,36.7526,23900.0
2007-11-27 14:10:00,45.22,45.4,45.19,45.38,11200.0,36.7526,36.8989,36.7282,36.8827,11200.0
2007-11-27 14:20:00,45.4,45.47,45.31,45.39,13300.0,36.8989,36.9558,36.8258,36.8908,13300.0
2007-11-27 14:30:00,45.36,45.41,45.11,45.19,27200.0,36.8664,36.907,36.6632,36.7282,27200.0
2007-11-27 14:40:00,45.18,45.22,45.05,45.06,28800.0,36.7201,36.7526,36.6145,36.6226,28800.0
2007-11-27 14:50:00,45.07,45.23,45.07,45.19,16500.0,36.6307,36.7607,36.6307,36.7282,16500.0
2007-11-27 15:00:00,45.2,45.26,45.06,45.13,32500.0,36.7364,36.7851,36.6226,36.6795,32500.0
2007-11-27 15:10:00,45.13,45.31,45.1,45.24,42100.0,36.6795,36.8258,36.6551,36.7689,42100.0
2007-11-27 15:20:00,45.24,45.32,45.05,45.13,24300.0,36.7689,36.8339,36.6145,36.6795,24300.0
2007-11-27 15:30:00,45.13,45.49,45.08,45.43,33100.0,36.6795,36.9721,36.6388,36.9233,33100.0
2007-11-27 15:40:00,45.43,45.53,45.41,45.51,34600.0,36.9233,37.0046,36.907,36.9883,34600.0
2007-11-27 15:50:00,45.51,45.65,45.48,45.6,60800.0,36.9883,37.1021,36.9639,37.0615,60800.0
2007-11-28 09:30:00,45.62,46.22,45.62,46.04,20600.0,37.0777,37.5654,37.0777,37.4191,20600.0
2007-11-28 09:40:00,45.98,46.3,45.98,46.29,21800.0,37.3703,37.6304,37.3703,37.6223,21800.0
2007-11-28 09:50:00,46.27,46.29,46.16,46.24,23700.0,37.606,37.6223,37.5166,37.5816,23700.0
2007-11-28 10:00:00,46.24,46.34,46.15,46.2,24900.0,37.5816,37.6629,37.5085,37.5491,24900.0
2007-11-28 10:10:00,46.2,46.3,46.11,46.26,28000.0,37.5491,37.6304,37.476,37.5979,28000.0
2007-11-28 10:20:00,46.25,46.41,46.24,46.32,34900.0,37.5898,37.7198,37.5816,37.6466,34900.0
2007-11-28 10:30:00,46.32,46.36,46.19,46.3,38900.0,37.6466,37.6792,37.541,37.6304,38900.0
2007-11-28 10:40:00,46.29,46.56,46.29,46.44,30700.0,37.6223,37.8417,37.6223,37.7442,30700.0
2007-11-28 10:50:00,46.43,46.46,46.38,46.44,13200.0,37.736,37.7604,37.6954,37.7442,13200.0
2007-11-28 11:00:00,46.43,46.5,46.35,46.4,14400.0,37.736,37.7929,37.671,37.7117,14400.0
2007-11-28 11:10:00,46.37,46.48,46.37,46.45,17100.0,37.6873,37.7767,37.6873,37.7523,17100.0
2007-11-28 11:20:00,46.45,46.52,46.38,46.52,9000.0,37.7523,37.8092,37.6954,37.8092,9000.0
2007-11-28 11:30:00,46.52,46.63,46.51,46.56,15700.0,37.8092,37.8986,37.8011,37.8417,15700.0
2007-11-28 11:40:00,46.54,46.62,46.54,46.55,9500.0,37.8255,37.8905,37.8255,37.8336,9500.0
2007-11-28 11:50:00,46.55,46.7,46.55,46.66,21900.0,37.8336,37.9555,37.8336,37.923,21900.0
2007-11-28 12:00:00,46.67,46.71,46.62,46.66,15900.0,37.9311,37.9636,37.8905,37.923,15900.0
2007-11-28 12:10:00,46.66,46.71,46.62,46.7,9900.0,37.923,37.9636,37.8905,37.9555,9900.0
2007-11-28 12:20:00,46.72,46.74,46.69,46.72,12800.0,37.9717,37.988,37.9474,37.9717,12800.0
2007-11-28 12:30:00,46.72,46.83,46.71,46.8,12600.0,37.9717,38.0611,37.9636,38.0368,12600.0
2007-11-28 12:40:00,46.79,46.84,46.74,46.79,30200.0,38.0286,38.0693,37.988,38.0286,30200.0
2007-11-28 12:50:00,46.79,46.81,46.76,46.8,4400.0,38.0286,38.0449,38.0043,38.0368,4400.0
2007-11-28 13:00:00,46.8,46.81,46.72,46.73,8100.0,38.0368,38.0449,37.9717,37.9799,8100.0
2007-11-28 13:10:00,46.73,46.8,46.73,46.8,20100.0,37.9799,38.0368,37.9799,38.0368,20100.0
2007-11-28 13:20:00,46.8,46.9,46.8,46.86,17900.0,38.0368,38.118,38.0368,38.0855,17900.0
2007-11-28 13:30:00,46.87,47.02,46.85,46.97,26600.0,38.0937,38.2156,38.0774,38.1749,26600.0
2007-11-28 13:40:00,46.95,46.98,46.88,46.97,18000.0,38.1587,38.1831,38.1018,38.1749,18000.0
2007-11-28 13:50:00,46.99,47.15,46.93,47.1,25900.0,38.1912,38.3212,38.1424,38.2806,25900.0
2007-11-28 14:00:00,47.06,47.13,46.9,47.12,39500.0,38.2481,38.305,38.118,38.2968,39500.0
2007-11-28 14:10:00,47.13,47.2,47.06,47.08,20300.0,38.305,38.3619,38.2481,38.2643,20300.0
2007-11-28 14:20:00,47.08,47.15,47.08,47.11,13000.0,38.2643,38.3212,38.2643,38.2887,13000.0
2007-11-28 14:30:00,47.11,47.25,47.1,47.2,21500.0,38.2887,38.4025,38.2806,38.3619,21500.0
2007-11-28 14:40:00,47.19,47.19,46.97,47.12,24400.0,38.3537,38.3537,38.1749,38.2968,24400.0
2007-11-28 14:50:00,47.09,47.12,47.04,47.07,14900.0,38.2725,38.2968,38.2318,38.2562,14900.0
2007-11-28 15:00:00,47.06,47.07,46.98,47.02,38900.0,38.2481,38.2562,38.1831,38.2156,38900.0
2007-11-28 15:10:00,47.03,47.15,47.03,47.14,21400.0,38.2237,38.3212,38.2237,38.3131,21400.0
2007-11-28 15:20:00,47.13,47.22,47.12,47.18,22000.0,38.305,38.3781,38.2968,38.3456,22000.0
2007-11-28 15:30:00,47.19,47.29,47.1,47.27,31500.0,38.3537,38.435,38.2806,38.4188,31500.0
2007-11-28 15:40:00,47.27,47.3,47.02,47.02,51400.0,38.4188,38.4431,38.2156,38.2156,51400.0
2007-11-28 15:50:00,47.01,47.27,47.01,47.25,87700.0,38.2074,38.4188,38.2074,38.4025,87700.0
2007-11-29 09:30:00,47.05,47.23,46.99,47.12,18000.0,38.24,38.3863,38.1912,38.2968,18000.0
2007-11-29 09:40:00,47.12,47.2,46.86,46.88,55100.0,38.2968,38.3619,38.0855,38.1018,55100.0
2007-11-29 09:50:00,46.88,46.96,46.82,46.89,18800.0,38.1018,38.1668,38.053,38.1099,18800.0
2007-11-29 10:00:00,46.86,47.04,46.77,46.77,28800.0,38.0855,38.2318,38.0124,38.0124,28800.0
2007-11-29 10:10:00,46.78,46.89,46.75,46.81,27100.0,38.0205,38.1099,37.9961,38.0449,27100.0
2007-11-29 10:20:00,46.8,46.83,46.73,46.78,23800.0,38.0368,38.0611,37.9799,38.0205,23800.0
2007-11-29 10:30:00,46.78,46.9,46.75,46.8,39100.0,38.0205,38.118,37.9961,38.0368,39100.0
2007-11-29 10:40:00,46.79,46.88,46.68,46.68,36100.0,38.0286,38.1018,37.9392,37.9392,36100.0
2007-11-29 10:50:00,46.68,46.73,46.64,46.72,30500.0,37.9392,37.9799,37.9067,37.9717,30500.0
2007-11-29 11:00:00,46.71,46.75,46.65,46.71,25000.0,37.9636,37.9961,37.9149,37.9636,25000.0
2007-11-29 11:10:00,46.72,46.77,46.63,46.65,32300.0,37.9717,38.0124,37.8986,37.9149,32300.0
2007-11-29 11:20:00,46.65,46.71,46.63,46.7,45300.0,37.9149,37.9636,37.8986,37.9555,45300.0
2007-11-29 11:30:00,46.7,47.02,46.68,46.98,50500.0,37.9555,38.2156,37.9392,38.1831,50500.0
2007-11-29 11:40:00,46.98,47.17,46.96,47.02,57700.0,38.1831,38.3375,38.1668,38.2156,57700.0
2007-11-29 11:50:00,46.99,47.0,46.9,46.93,23000.0,38.1912,38.1993,38.118,38.1424,23000.0
2007-11-29 12:00:00,46.95,46.97,46.92,46.95,15000.0,38.1587,38.1749,38.1343,38.1587,15000.0
2007-11-29 12:10:00,46.93,46.93,46.81,46.81,7400.0,38.1424,38.1424,38.0449,38.0449,7400.0
2007-11-29 12:20:00,46.83,46.95,46.82,46.95,9400.0,38.0611,38.1587,38.053,38.1587,9400.0
2007-11-29 12:30:00,46.96,47.03,46.89,46.96,20900.0,38.1668,38.2237,38.1099,38.1668,20900.0
2007-11-29 12:40:00,46.99,46.99,46.79,46.82,13700.0,38.1912,38.1912,38.0286,38.053,13700.0
2007-11-29 12:50:00,46.82,46.91,46.78,46.81,14900.0,38.053,38.1262,38.0205,38.0449,14900.0
2007-11-29 13:00:00,46.83,46.88,46.76,46.85,18300.0,38.0611,38.1018,38.0043,38.0774,18300.0
2007-11-29 13:10:00,46.84,46.87,46.76,46.78,12800.0,38.0693,38.0937,38.0043,38.0205,12800.0
2007-11-29 13:20:00,46.79,46.85,46.75,46.82,14800.0,38.0286,38.0774,37.9961,38.053,14800.0
2007-11-29 13:30:00,46.83,46.93,46.83,46.87,13700.0,38.0611,38.1424,38.0611,38.0937,13700.0
2007-11-29 13:40:00,46.86,46.89,46.72,46.82,16300.0,38.0855,38.1099,37.9717,38.053,16300.0
2007-11-29 13:50:00,46.83,47.0,46.81,46.97,15300.0,38.0611,38.1993,38.0449,38.1749,15300.0
2007-11-29 14:00:00,46.98,47.0,46.88,46.97,28900.0,38.1831,38.1993,38.1018,38.1749,28900.0
2007-11-29 14:10:00,46.95,47.09,46.94,47.03,31900.0,38.1587,38.2725,38.1506,38.2237,31900.0
2007-11-29 14:20:00,47.04,47.07,46.96,47.06,13800.0,38.2318,38.2562,38.1668,38.2481,13800.0
2007-11-29 14:30:00,47.03,47.05,46.94,46.98,20200.0,38.2237,38.24,38.1506,38.1831,20200.0
2007-11-29 14:40:00,46.98,47.13,46.97,47.08,27500.0,38.1831,38.305,38.1749,38.2643,27500.0
2007-11-29 14:50:00,47.05,47.13,47.04,47.1,30300.0,38.24,38.305,38.2318,38.2806,30300.0
2007-11-29 15:00:00,47.1,47.22,47.06,47.18,42100.0,38.2806,38.3781,38.2481,38.3456,42100.0
2007-11-29 15:10:00,47.18,47.18,46.92,47.04,24900.0,38.3456,38.3456,38.1343,38.2318,24900.0
2007-11-29 15:20:00,47.03,47.14,46.95,47.12,26300.0,38.2237,38.3131,38.1587,38.2968,26300.0
2007-11-29 15:30:00,47.11,47.11,46.94,46.97,27800.0,38.2887,38.2887,38.1506,38.1749,27800.0
2007-11-29 15:40:00,46.95,47.07,46.87,46.98,39400.0,38.1587,38.2562,38.0937,38.1831,39400.0
2007-11-29 15:50:00,46.98,46.99,46.91,46.95,38600.0,38.1831,38.1912,38.1262,38.1587,38600.0
2007-11-30 09:30:00,47.47,47.49,47.09,47.28,25700.0,38.5813,38.5976,38.2725,38.4269,25700.0
2007-11-30 09:40:00,47.28,47.47,47.21,47.41,20900.0,38.4269,38.5813,38.37,38.5325,20900.0
2007-11-30 09:50:00,47.42,47.42,47.26,47.31,30700.0,38.5407,38.5407,38.4106,38.4513,30700.0
2007-11-30 10:00:00,47.3,47.49,47.25,47.4,25300.0,38.4431,38.5976,38.4025,38.5244,25300.0
2007-11-30 10:10:00,47.42,47.45,47.26,47.44,20000.0,38.5407,38.5651,38.4106,38.5569,20000.0
2007-11-30 10:20:00,47.44,47.46,47.32,47.42,12700.0,38.5569,38.5732,38.4594,38.5407,12700.0
2007-11-30 10:30:00,47.42,47.49,47.38,47.45,22600.0,38.5407,38.5976,38.5082,38.5651,22600.0
2007-11-30 10:40:00,47.42,47.43,47.39,47.4,19400.0,38.5407,38.5488,38.5163,38.5244,19400.0
2007-11-30 10:50:00,47.4,47.58,47.39,47.5,51900.0,38.5244,38.6707,38.5163,38.6057,51900.0
2007-11-30 11:00:00,47.5,47.5,47.27,47.29,18800.0,38.6057,38.6057,38.4188,38.435,18800.0
2007-11-30 11:10:00,47.29,47.41,47.28,47.41,44400.0,38.435,38.5325,38.4269,38.5325,44400.0
2007-11-30 11:20:00,47.38,47.49,47.35,47.46,33100.0,38.5082,38.5976,38.4838,38.5732,33100.0
2007-11-30 11:30:00,47.46,47.53,47.35,47.46,24200.0,38.5732,38.6301,38.4838,38.5732,24200.0
2007-11-30 11:40:00,47.47,47.56,47.47,47.55,11400.0,38.5813,38.6545,38.5813,38.6463,11400.0
2007-11-30 11:50:00,47.53,47.58,47.5,47.51,18000.0,38.6301,38.6707,38.6057,38.6138,18000.0
2007-11-30 12:00:00,47.52,47.52,47.4,47.44,18400.0,38.6219,38.6219,38.5244,38.5569,18400.0
2007-11-30 12:10:00,47.45,47.51,47.43,47.46,22300.0,38.5651,38.6138,38.5488,38.5732,22300.0
2007-11-30 12:20:00,47.44,47.54,47.43,47.54,21400.0,38.5569,38.6382,38.5488,38.6382,21400.0
2007-11-30 12:30:00,47.54,47.54,47.49,47.5,6700.0,38.6382,38.6382,38.5976,38.6057,6700.0
2007-11-30 12:40:00,47.51,47.64,47.49,47.62,20500.0,38.6138,38.7195,38.5976,38.7032,20500.0
2007-11-30 12:50:00,47.62,47.67,47.54,47.67,14800.0,38.7032,38.7439,38.6382,38.7439,14800.0
2007-11-30 13:00:00,47.66,47.66,47.54,47.59,13000.0,38.7357,38.7357,38.6382,38.6788,13000.0
2007-11-30 13:10:00,47.59,47.64,47.55,47.61,17800.0,38.6788,38.7195,38.6463,38.6951,17800.0
2007-11-30 13:20:00,47.63,47.79,47.63,47.77,8700.0,38.7114,38.8414,38.7114,38.8251,8700.0
2007-11-30 13:30:00,47.77,47.85,47.72,47.76,11700.0,38.8251,38.8902,38.7845,38.817,11700.0
2007-11-30 13:40:00,47.76,47.79,47.71,47.77,9100.0,38.817,38.8414,38.7764,38.8251,9100.0
2007-11-30 13:50:00,47.77,47.81,47.67,47.67,13400.0,38.8251,38.8576,38.7439,38.7439,13400.0
2007-11-30 14:00:00,47.65,47.69,47.54,47.59,13600.0,38.7276,38.7601,38.6382,38.6788,13600.0
2007-11-30 14:10:00,47.6,47.66,47.58,47.66,10100.0,38.687,38.7357,38.6707,38.7357,10100.0
2007-11-30 14:20:00,47.65,47.66,47.6,47.61,15500.0,38.7276,38.7357,38.687,38.6951,15500.0
2007-11-30 14:30:00,47.62,47.7,47.55,47.66,20300.0,38.7032,38.7682,38.6463,38.7357,20300.0
2007-11-30 14:40:00,47.65,47.68,47.55,47.55,14100.0,38.7276,38.752,38.6463,38.6463,14100.0
2007-11-30 14:50:00,47.55,47.63,47.51,47.61,24100.0,38.6463,38.7114,38.6138,38.6951,24100.0
2007-11-30 15:00:00,47.61,47.63,47.47,47.52,30500.0,38.6951,38.7114,38.5813,38.6219,30500.0
2007-11-30 15:10:00,47.51,47.56,47.44,47.49,31300.0,38.6138,38.6545,38.5569,38.5976,31300.0
2007-11-30 15:20:00,47.5,47.62,47.47,47.52,111800.0,38.6057,38.7032,38.5813,38.6219,111800.0
2007-11-30 15:30:00,47.52,47.56,47.46,47.51,55600.0,38.6219,38.6545,38.5732,38.6138,55600.0
2007-11-30 15:40:00,47.5,47.66,47.5,47.62,41100.0,38.6057,38.7357,38.6057,38.7032,41100.0
2007-11-30 15:50:00,47.62,47.87,47.55,47.85,80400.0,38.7032,38.9064,38.6463,38.8902,80400.0
2007-12-03 09:30:00,47.51,48.25,47.46,48.18,79500.0,38.6138,39.2153,38.5732,39.1584,79500.0
2007-12-03 09:40:00,48.2,48.43,48.05,48.4,78700.0,39.1746,39.3616,39.0527,39.3372,78700.0
2007-12-03 09:50:00,48.4,48.78,48.36,48.65,46400.0,39.3372,39.646,39.3047,39.5404,46400.0
2007-12-03 10:00:00,48.65,49.05,48.58,48.86,95400.0,39.5404,39.8655,39.4835,39.711,95400.0
2007-12-03 10:10:00,48.87,49.24,48.85,49.19,66700.0,39.7192,40.0199,39.7029,39.9792,66700.0
2007-12-03 10:20:00,49.18,49.39,49.17,49.21,56300.0,39.9711,40.1418,39.963,39.9955,56300.0
2007-12-03 10:30:00,49.21,49.37,49.21,49.27,40400.0,39.9955,40.1255,39.9955,40.0443,40400.0
2007-12-03 10:40:00,49.29,49.34,49.17,49.22,40800.0,40.0605,40.1012,39.963,40.0036,40800.0
2007-12-03 10:50:00,49.23,49.36,49.19,49.31,39100.0,40.0118,40.1174,39.9792,40.0768,39100.0
2007-12-03 11:00:00,49.31,49.45,49.29,49.34,42200.0,40.0768,40.1906,40.0605,40.1012,42200.0
2007-12-03 11:10:00,49.35,49.36,49.1,49.13,42100.0,40.1093,40.1174,39.9061,39.9305,42100.0
2007-12-03 11:20:00,49.12,49.42,49.08,49.42,36200.0,39.9224,40.1662,39.8898,40.1662,36200.0
2007-12-03 11:30:00,49.42,49.43,49.39,49.42,40500.0,40.1662,40.1743,40.1418,40.1662,40500.0
2007-12-03 11:40:00,49.42,49.72,49.4,49.59,83500.0,40.1662,40.41,40.1499,40.3043,83500.0
2007-12-03 11:50:00,49.62,49.76,49.55,49.7,48800.0,40.3287,40.4425,40.2718,40.3937,48800.0
2007-12-03 12:00:00,49.68,49.71,49.56,49.58,27400.0,40.3775,40.4019,40.28,40.2962,27400.0
2007-12-03 12:10:00,49.58,49.64,49.55,49.59,16000.0,40.2962,40.345,40.2718,40.3043,16000.0
2007-12-03 12:20:00,49.57,49.62,49.55,49.61,20400.0,40.2881,40.3287,40.2718,40.3206,20400.0
2007-12-03 12:30:00,49.62,49.69,49.6,49.66,33800.0,40.3287,40.3856,40.3125,40.3612,33800.0
2007-12-03 12:40:00,49.66,49.67,49.5,49.54,52900.0,40.3612,40.3694,40.2312,40.2637,52900.0
2007-12-03 12:50:00,49.54,49.57,49.45,49.46,30300.0,40.2637,40.2881,40.1906,40.1987,30300.0
2007-12-03 13:00:00,49.46,49.64,49.43,49.57,53100.0,40.1987,40.345,40.1743,40.2881,53100.0
2007-12-03 13:10:00,49.57,49.6,49.55,49.6,16500.0,40.2881,40.3125,40.2718,40.3125,16500.0
2007-12-03 13:20:00,49.59,49.65,49.52,49.55,50400.0,40.3043,40.3531,40.2475,40.2718,50400.0
2007-12-03 13:30:00,49.57,49.58,49.45,49.57,42100.0,40.2881,40.2962,40.1906,40.2881,42100.0
2007-12-03 13:40:00,49.57,49.59,49.47,49.54,30800.0,40.2881,40.3043,40.2068,40.2637,30800.0
2007-12-03 13:50:00,49.54,49.56,49.45,49.52,38300.0,40.2637,40.28,40.1906,40.2475,38300.0
2007-12-03 14:00:00,49.52,49.64,49.5,49.53,31600.0,40.2475,40.345,40.2312,40.2556,31600.0
2007-12-03 14:10:00,49.54,49.58,49.5,49.56,35200.0,40.2637,40.2962,40.2312,40.28,35200.0
2007-12-03 14:20:00,49.54,49.6,49.52,49.53,32300.0,40.2637,40.3125,40.2475,40.2556,32300.0
2007-12-03 14:30:00,49.54,49.62,49.48,49.57,61500.0,40.2637,40.3287,40.2149,40.2881,61500.0
2007-12-03 14:40:00,49.57,49.63,49.53,49.63,49800.0,40.2881,40.3369,40.2556,40.3369,49800.0
2007-12-03 14:50:00,49.62,49.63,49.52,49.56,37100.0,40.3287,40.3369,40.2475,40.28,37100.0
2007-12-03 15:00:00,49.56,49.59,49.45,49.46,52400.0,40.28,40.3043,40.1906,40.1987,52400.0
2007-12-03 15:10:00,49.45,49.5,49.42,49.48,46000.0,40.1906,40.2312,40.1662,40.2149,46000.0
2007-12-03 15:20:00,49.48,49.67,49.42,49.58,50300.0,40.2149,40.3694,40.1662,40.2962,50300.0
2007-12-03 15:30:00,49.57,49.75,49.55,49.75,52600.0,40.2881,40.4344,40.2718,40.4344,52600.0
2007-12-03 15:40:00,49.73,49.82,49.69,49.75,76700.0,40.4181,40.4913,40.3856,40.4344,76700.0
2007-12-03 15:50:00,49.72,49.75,49.44,49.51,112400.0,40.41,40.4344,40.1824,40.2393,112400.0
2007-12-04 09:30:00,49.53,49.53,49.09,49.15,35200.0,40.2556,40.2556,39.898,39.9467,35200.0
2007-12-04 09:40:00,49.23,49.36,49.16,49.25,84600.0,40.0118,40.1174,39.9549,40.028,84600.0
2007-12-04 09:50:00,49.22,49.53,49.22,49.53,76700.0,40.0036,40.2556,40.0036,40.2556,76700.0
2007-12-04 10:00:00,49.51,49.63,49.37,49.4,61700.0,40.2393,40.3369,40.1255,40.1499,61700.0
2007-12-04 10:10:00,49.4,49.42,49.22,49.23,62300.0,40.1499,40.1662,40.0036,40.0118,62300.0
2007-12-04 10:20:00,49.21,49.23,48.98,49.2,67100.0,39.9955,40.0118,39.8086,39.9874,67100.0
2007-12-04 10:30:00,49.18,49.28,49.11,49.2,28800.0,39.9711,40.0524,39.9142,39.9874,28800.0
2007-12-04 10:40:00,49.2,49.36,49.14,49.14,55900.0,39.9874,40.1174,39.9386,39.9386,55900.0
2007-12-04 10:50:00,49.13,49.35,49.11,49.12,47500.0,39.9305,40.1093,39.9142,39.9224,47500.0
2007-12-04 11:00:00,49.13,49.13,49.0,49.0,46500.0,39.9305,39.9305,39.8248,39.8248,46500.0
2007-12-04 11:10:00,49.0,49.17,48.96,49.0,57400.0,39.8248,39.963,39.7923,39.8248,57400.0
2007-12-04 11:20:00,48.99,49.01,48.86,48.87,41500.0,39.8167,39.8329,39.711,39.7192,41500.0
2007-12-04 11:30:00,48.86,48.99,48.86,48.97,27200.0,39.711,39.8167,39.711,39.8004,27200.0
2007-12-04 11:40:00,48.97,49.05,48.94,49.0,26900.0,39.8004,39.8655,39.7761,39.8248,26900.0
2007-12-04 11:50:00,48.99,49.06,48.97,48.98,14400.0,39.8167,39.8736,39.8004,39.8086,14400.0
2007-12-04 12:00:00,48.98,49.06,48.98,49.04,20400.0,39.8086,39.8736,39.8086,39.8573,20400.0
2007-12-04 12:10:00,49.04,49.06,49.0,49.02,16800.0,39.8573,39.8736,39.8248,39.8411,16800.0
2007-12-04 12:20:00,49.02,49.21,49.02,49.14,11700.0,39.8411,39.9955,39.8411,39.9386,11700.0
2007-12-04 12:30:00,49.14,49.18,49.12,49.14,15300.0,39.9386,39.9711,39.9224,39.9386,15300.0
2007-12-04 12:40:00,49.14,49.35,49.13,49.35,26200.0,39.9386,40.1093,39.9305,40.1093,26200.0
2007-12-04 12:50:00,49.35,49.4,49.29,49.38,41900.0,40.1093,40.1499,40.0605,40.1337,41900.0
2007-12-04 13:00:00,49.37,49.44,49.25,49.25,40600.0,40.1255,40.1824,40.028,40.028,40600.0
2007-12-04 13:10:00,49.27,49.5,49.27,49.44,38700.0,40.0443,40.2312,40.0443,40.1824,38700.0
2007-12-04 13:20:00,49.46,49.51,49.35,49.36,25300.0,40.1987,40.2393,40.1093,40.1174,25300.0
2007-12-04 13:30:00,49.36,49.4,49.3,49.33,14600.0,40.1174,40.1499,40.0686,40.093,14600.0
2007-12-04 13:40:00,49.34,49.46,49.3,49.38,25400.0,40.1012,40.1987,40.0686,40.1337,25400.0
2007-12-04 13:50:00,49.4,49.46,49.37,49.43,19900.0,40.1499,40.1987,40.1255,40.1743,19900.0
2007-12-04 14:00:00,49.44,49.47,49.39,49.45,44100.0,40.1824,40.2068,40.1418,40.1906,44100.0
2007-12-04 14:10:00,49.44,49.5,49.42,49.49,25600.0,40.1824,40.2312,40.1662,40.2231,25600.0
2007-12-04 14:20:00,49.49,49.5,49.39,49.5,38100.0,40.2231,40.2312,40.1418,40.2312,38100.0
2007-12-04 14:30:00,49.49,49.51,49.4,49.49,44200.0,40.2231,40.2393,40.1499,40.2231,44200.0
2007-12-04 14:40:00,49.48,49.49,49.42,49.48,41900.0,40.2149,40.2231,40.1662,40.2149,41900.0
2007-12-04 14:50:00,49.48,49.53,49.45,49.52,30900.0,40.2149,40.2556,40.1906,40.2475,30900.0
2007-12-04 15:00:00,49.52,49.54,49.44,49.49,41800.0,40.2475,40.2637,40.1824,40.2231,41800.0
2007-12-04 15:10:00,49.48,49.52,49.45,49.48,31400.0,40.2149,40.2475,40.1906,40.2149,31400.0
2007-12-04 15:20:00,49.46,49.69,49.46,49.5,54800.0,40.1987,40.3856,40.1987,40.2312,54800.0
2007-12-04 15:30:00,49.5,49.52,49.43,49.44,38200.0,40.2312,40.2475,40.1743,40.1824,38200.0
2007-12-04 15:40:00,49.44,49.44,49.27,49.3,34300.0,40.1824,40.1824,40.0443,40.0686,34300.0
2007-12-04 15:50:00,49.3,49.39,49.27,49.32,77300.0,40.0686,40.1418,40.0443,40.0849,77300.0
2007-12-05 09:30:00,49.86,49.86,49.21,49.45,40000.0,40.5238,40.5238,39.9955,40.1906,40000.0
2007-12-05 09:40:00,49.47,49.65,49.42,49.56,29200.0,40.2068,40.3531,40.1662,40.28,29200.0
2007-12-05 09:50:00,49.55,49.64,49.47,49.62,22600.0,40.2718,40.345,40.2068,40.3287,22600.0
2007-12-05 10:00:00,49.64,49.83,49.61,49.77,30700.0,40.345,40.4994,40.3206,40.4506,30700.0
2007-12-05 10:10:00,49.8,49.81,49.62,49.63,18300.0,40.475,40.4831,40.3287,40.3369,18300.0
2007-12-05 10:20:00,49.65,49.65,49.45,49.47,14400.0,40.3531,40.3531,40.1906,40.2068,14400.0
2007-12-05 10:30:00,49.47,49.73,49.45,49.67,22600.0,40.2068,40.4181,40.1906,40.3694,22600.0
2007-12-05 10:40:00,49.67,49.68,49.61,49.65,18200.0,40.3694,40.3775,40.3206,40.3531,18200.0
2007-12-05 10:50:00,49.64,49.65,49.53,49.54,9200.0,40.345,40.3531,40.2556,40.2637,9200.0
2007-12-05 11:00:00,49.54,49.59,49.54,49.54,11300.0,40.2637,40.3043,40.2637,40.2637,11300.0
2007-12-05 11:10:00,49.57,49.59,49.5,49.54,21800.0,40.2881,40.3043,40.2312,40.2637,21800.0
2007-12-05 11:20:00,49.52,49.66,49.52,49.66,34600.0,40.2475,40.3612,40.2475,40.3612,34600.0
2007-12-05 11:30:00,49.65,49.66,49.5,49.5,18600.0,40.3531,40.3612,40.2312,40.2312,18600.0
2007-12-05 11:40:00,49.52,49.53,49.47,49.48,16800.0,40.2475,40.2556,40.2068,40.2149,16800.0
2007-12-05 11:50:00,49.48,49.5,49.46,49.46,7900.0,40.2149,40.2312,40.1987,40.1987,7900.0
2007-12-05 12:00:00,49.46,49.47,49.41,49.43,11400.0,40.1987,40.2068,40.158,40.1743,11400.0
2007-12-05 12:10:00,49.44,49.45,49.39,49.44,13300.0,40.1824,40.1906,40.1418,40.1824,13300.0
2007-12-05 12:20:00,49.42,49.44,49.41,49.43,5300.0,40.1662,40.1824,40.158,40.1743,5300.0
2007-12-05 12:30:00,49.43,49.43,49.38,49.39,10100.0,40.1743,40.1743,40.1337,40.1418,10100.0
2007-12-05 12:40:00,49.38,49.41,49.37,49.38,14400.0,40.1337,40.158,40.1255,40.1337,14400.0
2007-12-05 12:50:00,49.39,49.42,49.31,49.39,18700.0,40.1418,40.1662,40.0768,40.1418,18700.0
2007-12-05 13:00:00,49.38,49.4,49.21,49.21,17000.0,40.1337,40.1499,39.9955,39.9955,17000.0
2007-12-05 13:10:00,49.2,49.29,49.18,49.26,19200.0,39.9874,40.0605,39.9711,40.0361,19200.0
2007-12-05 13:20:00,49.23,49.25,49.2,49.2,12500.0,40.0118,40.028,39.9874,39.9874,12500.0
2007-12-05 13:30:00,49.24,49.32,49.2,49.28,13200.0,40.0199,40.0849,39.9874,40.0524,13200.0
2007-12-05 13:40:00,49.31,49.31,49.22,49.29,10700.0,40.0768,40.0768,40.0036,40.0605,10700.0
2007-12-05 13:50:00,49.3,49.35,49.28,49.29,9400.0,40.0686,40.1093,40.0524,40.0605,9400.0
2007-12-05 14:00:00,49.29,49.36,49.27,49.36,12000.0,40.0605,40.1174,40.0443,40.1174,12000.0
2007-12-05 14:10:00,49.36,49.36,49.25,49.31,25000.0,40.1174,40.1174,40.028,40.0768,25000.0
2007-12-05 14:20:00,49.32,49.32,49.08,49.12,27000.0,40.0849,40.0849,39.8898,39.9224,27000.0
2007-12-05 14:30:00,49.13,49.23,49.12,49.16,18400.0,39.9305,40.0118,39.9224,39.9549,18400.0
2007-12-05 14:40:00,49.17,49.2,49.11,49.16,18000.0,39.963,39.9874,39.9142,39.9549,18000.0
2007-12-05 14:50:00,49.17,49.17,48.99,49.08,26900.0,39.963,39.963,39.8167,39.8898,26900.0
2007-12-05 15:00:00,49.08,49.09,48.98,49.0,28900.0,39.8898,39.898,39.8086,39.8248,28900.0
2007-12-05 15:10:00,49.0,49.1,49.0,49.1,29500.0,39.8248,39.9061,39.8248,39.9061,29500.0
2007-12-05 15:20:00,49.1,49.13,49.04,49.09,25300.0,39.9061,39.9305,39.8573,39.898,25300.0
2007-12-05 15:30:00,49.1,49.19,49.09,49.17,28800.0,39.9061,39.9792,39.898,39.963,28800.0
2007-12-05 15:40:00,49.19,49.26,49.14,49.24,38100.0,39.9792,40.0361,39.9386,40.0199,38100.0
2007-12-05 15:50:00,49.24,49.35,49.24,49.33,45400.0,40.0199,40.1093,40.0199,40.093,45400.0
2007-12-06 09:30:00,49.38,49.5,49.13,49.46,13800.0,40.1337,40.2312,39.9305,40.1987,13800.0
2007-12-06 09:40:00,49.46,49.63,49.39,49.56,25300.0,40.1987,40.3369,40.1418,40.28,25300.0
2007-12-06 09:50:00,49.55,49.67,49.52,49.61,12800.0,40.2718,40.3694,40.2475,40.3206,12800.0
2007-12-06 10:00:00,49.64,49.74,49.6,49.67,17300.0,40.345,40.4263,40.3125,40.3694,17300.0
2007-12-06 10:10:00,49.67,49.81,49.67,49.73,30400.0,40.3694,40.4831,40.3694,40.4181,30400.0
2007-12-06 10:20:00,49.7,49.77,49.63,49.72,10600.0,40.3937,40.4506,40.3369,40.41,10600.0
2007-12-06 10:30:00,49.66,49.76,49.6,49.74,25700.0,40.3612,40.4425,40.3125,40.4263,25700.0
2007-12-06 10:40:00,49.73,49.78,49.66,49.78,8500.0,40.4181,40.4588,40.3612,40.4588,8500.0
2007-12-06 10:50:00,49.77,49.8,49.73,49.75,7600.0,40.4506,40.475,40.4181,40.4344,7600.0
2007-12-06 11:00:00,49.72,49.74,49.62,49.72,14000.0,40.41,40.4263,40.3287,40.41,14000.0
2007-12-06 11:10:00,49.71,49.77,49.67,49.7,9300.0,40.4019,40.4506,40.3694,40.3937,9300.0
2007-12-06 11:20:00,49.68,49.79,49.66,49.75,10700.0,40.3775,40.4669,40.3612,40.4344,10700.0
2007-12-06 11:30:00,49.74,49.76,49.66,49.66,8300.0,40.4263,40.4425,40.3612,40.3612,8300.0
2007-12-06 11:40:00,49.66,49.74,49.66,49.68,7300.0,40.3612,40.4263,40.3612,40.3775,7300.0
2007-12-06 11:50:00,49.69,49.74,49.64,49.7,8300.0,40.3856,40.4263,40.345,40.3937,8300.0
2007-12-06 12:00:00,49.71,49.78,49.67,49.7,25400.0,40.4019,40.4588,40.3694,40.3937,25400.0
2007-12-06 12:10:00,49.66,49.69,49.59,49.59,9800.0,40.3612,40.3856,40.3043,40.3043,9800.0
2007-12-06 12:20:00,49.6,49.6,49.54,49.58,8900.0,40.3125,40.3125,40.2637,40.2962,8900.0
2007-12-06 12:30:00,49.6,49.72,49.58,49.58,16500.0,40.3125,40.41,40.2962,40.2962,16500.0
2007-12-06 12:40:00,49.6,49.71,49.56,49.65,28000.0,40.3125,40.4019,40.28,40.3531,28000.0
2007-12-06 12:50:00,49.67,49.67,49.55,49.66,11300.0,40.3694,40.3694,40.2718,40.3612,11300.0
2007-12-06 13:00:00,49.65,49.7,49.65,49.66,3000.0,40.3531,40.3937,40.3531,40.3612,3000.0
2007-12-06 13:10:00,49.67,49.7,49.61,49.62,7100.0,40.3694,40.3937,40.3206,40.3287,7100.0
2007-12-06 13:20:00,49.61,49.68,49.59,49.66,6600.0,40.3206,40.3775,40.3043,40.3612,6600.0
2007-12-06 13:30:00,49.64,49.72,49.59,49.7,9800.0,40.345,40.41,40.3043,40.3937,9800.0
2007-12-06 13:40:00,49.71,49.75,49.62,49.68,11100.0,40.4019,40.4344,40.3287,40.3775,11100.0
2007-12-06 13:50:00,49.67,49.7,49.5,49.58,21800.0,40.3694,40.3937,40.2312,40.2962,21800.0
2007-12-06 14:00:00,49.57,49.76,49.57,49.73,16500.0,40.2881,40.4425,40.2881,40.4181,16500.0
2007-12-06 14:10:00,49.73,49.75,49.69,49.75,8800.0,40.4181,40.4344,40.3856,40.4344,8800.0
2007-12-06 14:20:00,49.78,49.85,49.73,49.84,13500.0,40.4588,40.5157,40.4181,40.5075,13500.0
2007-12-06 14:30:00,49.84,49.96,49.83,49.91,16200.0,40.5075,40.6051,40.4994,40.5644,16200.0
2007-12-06 14:40:00,49.93,50.02,49.91,50.0,15600.0,40.5807,40.6538,40.5644,40.6376,15600.0
2007-12-06 14:50:00,49.99,50.06,49.99,50.01,13200.0,40.6294,40.6863,40.6294,40.6457,13200.0
2007-12-06 15:00:00,50.01,50.1,49.95,49.98,63100.0,40.6457,40.7188,40.5969,40.6213,63100.0
2007-12-06 15:10:00,49.98,50.05,49.93,50.0,19100.0,40.6213,40.6782,40.5807,40.6376,19100.0
2007-12-06 15:20:00,50.0,50.1,49.97,49.99,30300.0,40.6376,40.7188,40.6132,40.6294,30300.0
2007-12-06 15:30:00,49.99,50.15,49.95,50.13,37900.0,40.6294,40.7595,40.5969,40.7432,37900.0
2007-12-06 15:40:00,50.12,50.14,50.08,50.11,49300.0,40.7351,40.7514,40.7026,40.727,49300.0
2007-12-06 15:50:00,50.09,50.25,50.09,50.25,71900.0,40.7107,40.8408,40.7107,40.8408,71900.0
2007-12-07 09:30:00,50.24,50.24,49.72,50.16,69000.0,40.8326,40.8326,40.41,40.7676,69000.0
2007-12-07 09:40:00,50.17,50.33,50.02,50.1,47500.0,40.7757,40.9058,40.6538,40.7188,47500.0
2007-12-07 09:50:00,50.07,50.19,50.05,50.19,34400.0,40.6945,40.792,40.6782,40.792,34400.0
2007-12-07 10:00:00,50.18,50.37,50.17,50.22,24700.0,40.7839,40.9383,40.7757,40.8164,24700.0
2007-12-07 10:10:00,50.24,50.37,50.24,50.34,19200.0,40.8326,40.9383,40.8326,40.9139,19200.0
2007-12-07 10:20:00,50.34,50.34,50.19,50.23,23500.0,40.9139,40.9139,40.792,40.8245,23500.0
2007-12-07 10:30:00,50.23,50.32,50.22,50.3,16700.0,40.8245,40.8977,40.8164,40.8814,16700.0
2007-12-07 10:40:00,50.31,50.31,50.23,50.26,12300.0,40.8895,40.8895,40.8245,40.8489,12300.0
2007-12-07 10:50:00,50.26,50.3,50.21,50.28,9900.0,40.8489,40.8814,40.8082,40.8651,9900.0
2007-12-07 11:00:00,50.29,50.44,50.25,50.42,17700.0,40.8733,40.9952,40.8408,40.9789,17700.0
2007-12-07 11:10:00,50.44,50.44,50.34,50.34,12200.0,40.9952,40.9952,40.9139,40.9139,12200.0
2007-12-07 11:20:00,50.34,50.41,50.34,50.36,8400.0,40.9139,40.9708,40.9139,40.9302,8400.0
2007-12-07 11:30:00,50.38,50.43,50.36,50.43,19900.0,40.9464,40.9871,40.9302,40.9871,19900.0
2007-12-07 11:40:00,50.43,50.48,50.41,50.48,11800.0,40.9871,41.0277,40.9708,41.0277,11800.0
2007-12-07 11:50:00,50.48,50.48,50.38,50.4,9200.0,41.0277,41.0277,40.9464,40.9627,9200.0
2007-12-07 12:00:00,50.42,50.48,50.37,50.43,22000.0,40.9789,41.0277,40.9383,40.9871,22000.0
2007-12-07 12:10:00,50.43,50.56,50.41,50.52,23900.0,40.9871,41.0927,40.9708,41.0602,23900.0
2007-12-07 12:20:00,50.52,50.54,50.46,50.46,6100.0,41.0602,41.0765,41.0114,41.0114,6100.0
2007-12-07 12:30:00,50.47,50.5,50.47,50.5,10800.0,41.0196,41.0439,41.0196,41.0439,10800.0
2007-12-07 12:40:00,50.49,50.5,50.47,50.49,6000.0,41.0358,41.0439,41.0196,41.0358,6000.0
2007-12-07 12:50:00,50.49,50.5,50.48,50.48,9600.0,41.0358,41.0439,41.0277,41.0277,9600.0
2007-12-07 13:00:00,50.48,50.5,50.47,50.5,14200.0,41.0277,41.0439,41.0196,41.0439,14200.0
2007-12-07 13:10:00,50.48,50.55,50.48,50.54,15800.0,41.0277,41.0846,41.0277,41.0765,15800.0
2007-12-07 13:20:00,50.56,50.62,50.46,50.54,20800.0,41.0927,41.1415,41.0114,41.0765,20800.0
2007-12-07 13:30:00,50.53,50.61,50.53,50.57,9300.0,41.0683,41.1333,41.0683,41.1008,9300.0
2007-12-07 13:40:00,50.57,50.8,50.57,50.77,24100.0,41.1008,41.2878,41.1008,41.2634,24100.0
2007-12-07 13:50:00,50.77,50.77,50.66,50.66,13400.0,41.2634,41.2634,41.174,41.174,13400.0
2007-12-07 14:00:00,50.66,50.71,50.63,50.66,33400.0,41.174,41.2146,41.1496,41.174,33400.0
2007-12-07 14:10:00,50.65,50.68,50.49,50.55,35200.0,41.1659,41.1902,41.0358,41.0846,35200.0
2007-12-07 14:20:00,50.56,50.65,50.53,50.63,17900.0,41.0927,41.1659,41.0683,41.1496,17900.0
2007-12-07 14:30:00,50.64,50.8,50.63,50.77,17600.0,41.1577,41.2878,41.1496,41.2634,17600.0
2007-12-07 14:40:00,50.77,50.92,50.74,50.82,52400.0,41.2634,41.3853,41.239,41.304,52400.0
2007-12-07 14:50:00,50.82,50.95,50.81,50.84,35900.0,41.304,41.4097,41.2959,41.3203,35900.0
2007-12-07 15:00:00,50.84,50.9,50.75,50.79,36400.0,41.3203,41.369,41.2471,41.2796,36400.0
2007-12-07 15:10:00,50.77,50.86,50.73,50.74,31500.0,41.2634,41.3365,41.2309,41.239,31500.0
2007-12-07 15:20:00,50.73,50.8,50.71,50.73,21800.0,41.2309,41.2878,41.2146,41.2309,21800.0
2007-12-07 15:30:00,50.73,50.81,50.61,50.75,33400.0,41.2309,41.2959,41.1333,41.2471,33400.0
2007-12-07 15:40:00,50.76,50.88,50.66,50.88,40100.0,41.2553,41.3528,41.174,41.3528,40100.0
2007-12-07 15:50:00,50.89,50.89,50.69,50.71,82800.0,41.3609,41.3609,41.1984,41.2146,82800.0
2007-12-10 09:30:00,50.49,51.14,50.36,50.87,56800.0,41.0358,41.5641,40.9302,41.3447,56800.0
2007-12-10 09:40:00,50.9,51.16,50.79,51.1,27900.0,41.369,41.5804,41.2796,41.5316,27900.0
2007-12-10 09:50:00,51.09,51.13,50.95,51.08,43800.0,41.5235,41.556,41.4097,41.5153,43800.0
2007-12-10 10:00:00,51.09,51.13,51.04,51.06,30300.0,41.5235,41.556,41.4828,41.4991,30300.0
2007-12-10 10:10:00,51.06,51.09,50.92,50.92,40400.0,41.4991,41.5235,41.3853,41.3853,40400.0
2007-12-10 10:20:00,50.93,51.07,50.92,51.06,21300.0,41.3934,41.5072,41.3853,41.4991,21300.0
2007-12-10 10:30:00,51.07,51.14,51.04,51.04,18900.0,41.5072,41.5641,41.4828,41.4828,18900.0
2007-12-10 10:40:00,51.03,51.09,51.02,51.03,19100.0,41.4747,41.5235,41.4666,41.4747,19100.0
2007-12-10 10:50:00,51.04,51.07,50.99,51.04,19900.0,41.4828,41.5072,41.4422,41.4828,19900.0
2007-12-10 11:00:00,51.04,51.09,50.96,50.96,51900.0,41.4828,41.5235,41.4178,41.4178,51900.0
2007-12-10 11:10:00,50.96,51.13,50.96,51.04,32800.0,41.4178,41.556,41.4178,41.4828,32800.0
2007-12-10 11:20:00,51.07,51.13,51.05,51.09,15800.0,41.5072,41.556,41.491,41.5235,15800.0
2007-12-10 11:30:00,51.09,51.1,51.01,51.06,13700.0,41.5235,41.5316,41.4585,41.4991,13700.0
2007-12-10 11:40:00,51.06,51.1,51.05,51.1,10600.0,41.4991,41.5316,41.491,41.5316,10600.0
2007-12-10 11:50:00,51.09,51.1,51.03,51.03,19700.0,41.5235,41.5316,41.4747,41.4747,19700.0
2007-12-10 12:00:00,51.03,51.08,50.96,51.04,20200.0,41.4747,41.5153,41.4178,41.4828,20200.0
2007-12-10 12:10:00,51.05,51.07,51.02,51.03,12400.0,41.491,41.5072,41.4666,41.4747,12400.0
2007-12-10 12:20:00,51.03,51.12,51.03,51.09,36700.0,41.4747,41.5479,41.4747,41.5235,36700.0
2007-12-10 12:30:00,51.1,51.1,50.98,51.07,29300.0,41.5316,41.5316,41.4341,41.5072,29300.0
2007-12-10 12:40:00,51.07,51.11,51.06,51.08,18100.0,41.5072,41.5397,41.4991,41.5153,18100.0
2007-12-10 12:50:00,51.09,51.11,51.06,51.07,17500.0,41.5235,41.5397,41.4991,41.5072,17500.0
2007-12-10 13:00:00,51.1,51.1,51.07,51.1,15300.0,41.5316,41.5316,41.5072,41.5316,15300.0
2007-12-10 13:10:00,51.1,51.12,51.07,51.09,29400.0,41.5316,41.5479,41.5072,41.5235,29400.0
2007-12-10 13:20:00,51.1,51.11,50.99,51.0,34300.0,41.5316,41.5397,41.4422,41.4503,34300.0
2007-12-10 13:30:00,51.0,51.08,51.0,51.08,11200.0,41.4503,41.5153,41.4503,41.5153,11200.0
2007-12-10 13:40:00,51.08,51.1,51.03,51.07,14300.0,41.5153,41.5316,41.4747,41.5072,14300.0
2007-12-10 13:50:00,51.08,51.09,51.0,51.04,17900.0,41.5153,41.5235,41.4503,41.4828,17900.0
2007-12-10 14:00:00,51.04,51.1,51.04,51.09,21300.0,41.4828,41.5316,41.4828,41.5235,21300.0
2007-12-10 14:10:00,51.08,51.09,51.02,51.08,20000.0,41.5153,41.5235,41.4666,41.5153,20000.0
2007-12-10 14:20:00,51.09,51.1,51.08,51.1,23600.0,41.5235,41.5316,41.5153,41.5316,23600.0
2007-12-10 14:30:00,51.09,51.1,51.08,51.1,26800.0,41.5235,41.5316,41.5153,41.5316,26800.0
2007-12-10 14:40:00,51.08,51.11,51.07,51.07,39000.0,41.5153,41.5397,41.5072,41.5072,39000.0
2007-12-10 14:50:00,51.07,51.1,51.0,51.1,23200.0,41.5072,41.5316,41.4503,41.5316,23200.0
2007-12-10 15:00:00,51.1,51.13,51.05,51.1,71200.0,41.5316,41.556,41.491,41.5316,71200.0
2007-12-10 15:10:00,51.09,51.11,51.07,51.07,37500.0,41.5235,41.5397,41.5072,41.5072,37500.0
2007-12-10 15:20:00,51.08,51.15,51.05,51.1,44300.0,41.5153,41.5722,41.491,41.5316,44300.0
2007-12-10 15:30:00,51.1,51.31,51.07,51.28,34300.0,41.5316,41.7023,41.5072,41.6779,34300.0
2007-12-10 15:40:00,51.28,51.39,51.23,51.39,41500.0,41.6779,41.7673,41.6373,41.7673,41500.0
2007-12-10 15:50:00,51.39,51.48,51.34,51.42,109100.0,41.7673,41.8404,41.7267,41.7917,109100.0
2007-12-11 09:30:00,51.67,51.67,51.23,51.29,28700.0,41.9949,41.9949,41.6373,41.686,28700.0
2007-12-11 09:40:00,51.26,51.29,51.21,51.22,16500.0,41.6616,41.686,41.621,41.6291,16500.0
2007-12-11 09:50:00,51.2,51.27,51.2,51.22,10300.0,41.6129,41.6698,41.6129,41.6291,10300.0
2007-12-11 10:00:00,51.23,51.26,51.19,51.22,7500.0,41.6373,41.6616,41.6047,41.6291,7500.0
2007-12-11 10:10:00,51.22,51.27,51.19,51.22,16500.0,41.6291,41.6698,41.6047,41.6291,16500.0
2007-12-11 10:20:00,51.21,51.21,51.07,51.07,10600.0,41.621,41.621,41.5072,41.5072,10600.0
2007-12-11 10:30:00,51.05,51.1,51.0,51.05,6700.0,41.491,41.5316,41.4503,41.491,6700.0
2007-12-11 10:40:00,51.05,51.07,50.96,50.97,10200.0,41.491,41.5072,41.4178,41.4259,10200.0
2007-12-11 10:50:00,50.95,51.02,50.94,50.94,5100.0,41.4097,41.4666,41.4016,41.4016,5100.0
2007-12-11 11:00:00,50.93,50.99,50.9,50.94,18700.0,41.3934,41.4422,41.369,41.4016,18700.0
2007-12-11 11:10:00,50.92,51.13,50.88,51.13,18400.0,41.3853,41.556,41.3528,41.556,18400.0
2007-12-11 11:20:00,51.13,51.13,51.0,51.06,42300.0,41.556,41.556,41.4503,41.4991,42300.0
2007-12-11 11:30:00,51.07,51.1,51.04,51.09,10300.0,41.5072,41.5316,41.4828,41.5235,10300.0
2007-12-11 11:40:00,51.08,51.15,51.07,51.09,12700.0,41.5153,41.5722,41.5072,41.5235,12700.0
2007-12-11 11:50:00,51.07,51.07,50.97,51.0,14400.0,41.5072,41.5072,41.4259,41.4503,14400.0
2007-12-11 12:00:00,51.0,51.0,50.97,50.99,6600.0,41.4503,41.4503,41.4259,41.4422,6600.0
2007-12-11 12:10:00,50.99,51.0,50.96,51.0,5800.0,41.4422,41.4503,41.4178,41.4503,5800.0
2007-12-11 12:20:00,50.99,51.02,50.99,50.99,21200.0,41.4422,41.4666,41.4422,41.4422,21200.0
2007-12-11 12:30:00,51.0,51.05,50.98,51.04,28400.0,41.4503,41.491,41.4341,41.4828,28400.0
2007-12-11 12:40:00,51.04,51.07,51.0,51.04,21200.0,41.4828,41.5072,41.4503,41.4828,21200.0
2007-12-11 12:50:00,51.03,51.34,51.03,51.32,25500.0,41.4747,41.7267,41.4747,41.7104,25500.0
2007-12-11 13:00:00,51.34,51.4,51.32,51.37,21100.0,41.7267,41.7754,41.7104,41.751,21100.0
2007-12-11 13:10:00,51.37,51.38,51.28,51.31,8500.0,41.751,41.7592,41.6779,41.7023,8500.0
2007-12-11 13:20:00,51.31,51.34,51.29,51.31,7200.0,41.7023,41.7267,41.686,41.7023,7200.0
2007-12-11 13:30:00,51.29,51.31,51.23,51.27,10500.0,41.686,41.7023,41.6373,41.6698,10500.0
2007-12-11 13:40:00,51.26,51.35,51.25,51.34,9600.0,41.6616,41.7348,41.6535,41.7267,9600.0
2007-12-11 13:50:00,51.32,51.33,51.22,51.29,13100.0,41.7104,41.7185,41.6291,41.686,13100.0
2007-12-11 14:00:00,51.31,51.35,51.24,51.35,17900.0,41.7023,41.7348,41.6454,41.7348,17900.0
2007-12-11 14:10:00,51.33,51.45,51.01,51.09,61100.0,41.7185,41.8161,41.4585,41.5235,61100.0
2007-12-11 14:20:00,51.14,51.14,50.64,50.79,91600.0,41.5641,41.5641,41.1577,41.2796,91600.0
2007-12-11 14:30:00,50.79,50.83,50.65,50.74,73900.0,41.2796,41.3122,41.1659,41.239,73900.0
2007-12-11 14:40:00,50.73,50.8,50.64,50.79,52100.0,41.2309,41.2878,41.1577,41.2796,52100.0
2007-12-11 14:50:00,50.8,50.92,50.73,50.76,31600.0,41.2878,41.3853,41.2309,41.2553,31600.0
2007-12-11 15:00:00,50.75,50.83,50.7,50.77,47700.0,41.2471,41.3122,41.2065,41.2634,47700.0
2007-12-11 15:10:00,50.76,50.84,50.67,50.67,46300.0,41.2553,41.3203,41.1821,41.1821,46300.0
2007-12-11 15:20:00,50.68,50.7,50.38,50.4,103000.0,41.1902,41.2065,40.9464,40.9627,103000.0
2007-12-11 15:30:00,50.4,50.54,50.4,50.47,97000.0,40.9627,41.0765,40.9627,41.0196,97000.0
2007-12-11 15:40:00,50.45,50.56,50.4,50.4,49800.0,41.0033,41.0927,40.9627,40.9627,49800.0
2007-12-11 15:50:00,50.4,50.54,50.36,50.48,101700.0,40.9627,41.0765,40.9302,41.0277,101700.0
2007-12-12 09:30:00,51.62,51.62,51.1,51.24,46800.0,41.9542,41.9542,41.5316,41.6454,46800.0
2007-12-12 09:40:00,51.24,51.36,51.07,51.08,46900.0,41.6454,41.7429,41.5072,41.5153,46900.0
2007-12-12 09:50:00,51.1,51.25,51.08,51.11,43800.0,41.5316,41.6535,41.5153,41.5397,43800.0
2007-12-12 10:00:00,51.08,51.11,50.79,50.79,39300.0,41.5153,41.5397,41.2796,41.2796,39300.0
2007-12-12 10:10:00,50.79,51.29,50.78,51.24,41300.0,41.2796,41.686,41.2715,41.6454,41300.0
2007-12-12 10:20:00,51.27,51.27,51.08,51.13,13600.0,41.6698,41.6698,41.5153,41.556,13600.0
2007-12-12 10:30:00,51.12,51.12,50.99,51.03,22900.0,41.5479,41.5479,41.4422,41.4747,22900.0
2007-12-12 10:40:00,51.01,51.05,50.7,50.7,21900.0,41.4585,41.491,41.2065,41.2065,21900.0
2007-12-12 10:50:00,50.7,50.76,50.67,50.67,21800.0,41.2065,41.2553,41.1821,41.1821,21800.0
2007-12-12 11:00:00,50.67,50.82,50.67,50.77,15600.0,41.1821,41.304,41.1821,41.2634,15600.0
2007-12-12 11:10:00,50.79,50.91,50.79,50.9,26900.0,41.2796,41.3772,41.2796,41.369,26900.0
2007-12-12 11:20:00,50.9,50.94,50.86,50.89,15200.0,41.369,41.4016,41.3365,41.3609,15200.0
2007-12-12 11:30:00,50.92,51.06,50.89,51.04,23300.0,41.3853,41.4991,41.3609,41.4828,23300.0
2007-12-12 11:40:00,51.07,51.1,51.01,51.09,11300.0,41.5072,41.5316,41.4585,41.5235,11300.0
2007-12-12 11:50:00,51.09,51.09,51.01,51.07,12200.0,41.5235,41.5235,41.4585,41.5072,12200.0
2007-12-12 12:00:00,51.04,51.07,50.96,50.98,22400.0,41.4828,41.5072,41.4178,41.4341,22400.0
2007-12-12 12:10:00,50.96,51.02,50.92,50.98,22000.0,41.4178,41.4666,41.3853,41.4341,22000.0
2007-12-12 12:20:00,51.0,51.07,50.97,51.0,11600.0,41.4503,41.5072,41.4259,41.4503,11600.0
2007-12-12 12:30:00,51.02,51.02,50.93,50.96,28200.0,41.4666,41.4666,41.3934,41.4178,28200.0
2007-12-12 12:40:00,50.95,50.99,50.89,50.96,36300.0,41.4097,41.4422,41.3609,41.4178,36300.0
2007-12-12 12:50:00,50.95,51.04,50.92,51.02,18700.0,41.4097,41.4828,41.3853,41.4666,18700.0
2007-12-12 13:00:00,51.01,51.08,50.95,51.05,20700.0,41.4585,41.5153,41.4097,41.491,20700.0
2007-12-12 13:10:00,51.07,51.16,51.03,51.03,17400.0,41.5072,41.5804,41.4747,41.4747,17400.0
2007-12-12 13:20:00,51.05,51.06,50.97,50.99,17600.0,41.491,41.4991,41.4259,41.4422,17600.0
2007-12-12 13:30:00,51.0,51.18,50.96,51.15,20800.0,41.4503,41.5966,41.4178,41.5722,20800.0
2007-12-12 13:40:00,51.13,51.28,51.13,51.24,27700.0,41.556,41.6779,41.556,41.6454,27700.0
2007-12-12 13:50:00,51.23,51.34,51.21,51.34,26100.0,41.6373,41.7267,41.621,41.7267,26100.0
2007-12-12 14:00:00,51.35,51.4,51.27,51.36,32200.0,41.7348,41.7754,41.6698,41.7429,32200.0
2007-12-12 14:10:00,51.37,51.42,51.35,51.42,26700.0,41.751,41.7917,41.7348,41.7917,26700.0
2007-12-12 14:20:00,51.43,51.43,51.27,51.29,52300.0,41.7998,41.7998,41.6698,41.686,52300.0
2007-12-12 14:30:00,51.28,51.34,51.26,51.33,42000.0,41.6779,41.7267,41.6616,41.7185,42000.0
2007-12-12 14:40:00,51.32,51.34,51.28,51.32,42600.0,41.7104,41.7267,41.6779,41.7104,42600.0
2007-12-12 14:50:00,51.35,51.41,51.28,51.28,62300.0,41.7348,41.7836,41.6779,41.6779,62300.0
2007-12-12 15:00:00,51.28,51.31,51.19,51.25,120400.0,41.6779,41.7023,41.6047,41.6535,120400.0
2007-12-12 15:10:00,51.25,51.25,50.96,51.01,109000.0,41.6535,41.6535,41.4178,41.4585,109000.0
2007-12-12 15:20:00,51.01,51.2,51.0,51.1,43100.0,41.4585,41.6129,41.4503,41.5316,43100.0
2007-12-12 15:30:00,51.1,51.15,50.89,51.02,90100.0,41.5316,41.5722,41.3609,41.4666,90100.0
2007-12-12 15:40:00,51.03,51.16,50.89,51.07,75400.0,41.4747,41.5804,41.3609,41.5072,75400.0
2007-12-12 15:50:00,51.1,51.22,50.97,51.16,119500.0,41.5316,41.6291,41.4259,41.5804,119500.0
2007-12-13 09:30:00,51.0,51.5,50.86,51.45,13600.0,41.4503,41.8567,41.3365,41.8161,13600.0
2007-12-13 09:40:00,51.42,51.62,51.39,51.52,24200.0,41.7917,41.9542,41.7673,41.873,24200.0
2007-12-13 09:50:00,51.54,51.64,51.5,51.56,34300.0,41.8892,41.9705,41.8567,41.9055,34300.0
2007-12-13 10:00:00,51.55,51.63,51.46,51.59,26800.0,41.8973,41.9624,41.8242,41.9298,26800.0
2007-12-13 10:10:00,51.59,51.75,51.49,51.56,24200.0,41.9298,42.0599,41.8486,41.9055,24200.0
2007-12-13 10:20:00,51.57,51.73,51.49,51.54,22800.0,41.9136,42.0436,41.8486,41.8892,22800.0
2007-12-13 10:30:00,51.51,51.6,51.5,51.57,18000.0,41.8648,41.938,41.8567,41.9136,18000.0
2007-12-13 10:40:00,51.58,51.6,51.51,51.56,34600.0,41.9217,41.938,41.8648,41.9055,34600.0
2007-12-13 10:50:00,51.58,51.58,51.38,51.47,29500.0,41.9217,41.9217,41.7592,41.8323,29500.0
2007-12-13 11:00:00,51.47,51.56,51.36,51.53,17300.0,41.8323,41.9055,41.7429,41.8811,17300.0
2007-12-13 11:10:00,51.5,51.6,51.5,51.55,13300.0,41.8567,41.938,41.8567,41.8973,13300.0
2007-12-13 11:20:00,51.54,51.59,51.43,51.59,9400.0,41.8892,41.9298,41.7998,41.9298,9400.0
2007-12-13 11:30:00,51.59,51.74,51.53,51.74,27600.0,41.9298,42.0518,41.8811,42.0518,27600.0
2007-12-13 11:40:00,51.73,51.81,51.73,51.76,20100.0,42.0436,42.1087,42.0436,42.068,20100.0
2007-12-13 11:50:00,51.77,51.84,51.72,51.82,16100.0,42.0761,42.133,42.0355,42.1168,16100.0
2007-12-13 12:00:00,51.81,51.81,51.67,51.8,13900.0,42.1087,42.1087,41.9949,42.1005,13900.0
2007-12-13 12:10:00,51.79,51.84,51.75,51.78,10300.0,42.0924,42.133,42.0599,42.0843,10300.0
2007-12-13 12:20:00,51.77,51.77,51.56,51.64,37500.0,42.0761,42.0761,41.9055,41.9705,37500.0
2007-12-13 12:30:00,51.64,51.67,51.59,51.6,38500.0,41.9705,41.9949,41.9298,41.938,38500.0
2007-12-13 12:40:00,51.59,51.59,51.4,51.49,73500.0,41.9298,41.9298,41.7754,41.8486,73500.0
2007-12-13 12:50:00,51.5,51.57,51.48,51.56,21200.0,41.8567,41.9136,41.8404,41.9055,21200.0
2007-12-13 13:00:00,51.56,51.67,51.56,51.67,17700.0,41.9055,41.9949,41.9055,41.9949,17700.0
2007-12-13 13:10:00,51.7,51.73,51.49,51.59,26300.0,42.0192,42.0436,41.8486,41.9298,26300.0
2007-12-13 13:20:00,51.6,51.7,51.53,51.66,14400.0,41.938,42.0192,41.8811,41.9867,14400.0
2007-12-13 13:30:00,51.66,51.67,51.59,51.65,18000.0,41.9867,41.9949,41.9298,41.9786,18000.0
2007-12-13 13:40:00,51.64,51.7,51.63,51.65,32800.0,41.9705,42.0192,41.9624,41.9786,32800.0
2007-12-13 13:50:00,51.64,51.8,51.64,51.78,18300.0,41.9705,42.1005,41.9705,42.0843,18300.0
2007-12-13 14:00:00,51.78,51.87,51.64,51.8,36500.0,42.0843,42.1574,41.9705,42.1005,36500.0
2007-12-13 14:10:00,51.81,51.93,51.79,51.92,38600.0,42.1087,42.2062,42.0924,42.1981,38600.0
2007-12-13 14:20:00,51.94,52.07,51.94,51.98,50000.0,42.2143,42.32,42.2143,42.2468,50000.0
2007-12-13 14:30:00,51.99,52.02,51.87,51.94,34300.0,42.2549,42.2793,42.1574,42.2143,34300.0
2007-12-13 14:40:00,51.91,51.96,51.84,51.9,15800.0,42.1899,42.2306,42.133,42.1818,15800.0
2007-12-13 14:50:00,51.9,51.99,51.76,51.78,27300.0,42.1818,42.2549,42.068,42.0843,27300.0
2007-12-13 15:00:00,51.79,51.89,51.76,51.8,24300.0,42.0924,42.1737,42.068,42.1005,24300.0
2007-12-13 15:10:00,51.79,51.81,51.66,51.79,23500.0,42.0924,42.1087,41.9867,42.0924,23500.0
2007-12-13 15:20:00,51.77,51.99,51.7,51.97,28000.0,42.0761,42.2549,42.0192,42.2387,28000.0
2007-12-13 15:30:00,51.95,52.11,51.93,52.08,63900.0,42.2224,42.3525,42.2062,42.3281,63900.0
2007-12-13 15:40:00,52.06,52.18,52.03,52.13,54800.0,42.3118,42.4094,42.2875,42.3687,54800.0
2007-12-13 15:50:00,52.13,52.18,52.07,52.08,77600.0,42.3687,42.4094,42.32,42.3281,77600.0
2007-12-14 09:30:00,51.55,51.61,51.31,51.59,33600.0,42.0033,42.0522,41.8078,42.0359,33600.0
2007-12-14 09:40:00,51.58,51.63,51.31,51.42,30100.0,42.0278,42.0685,41.8078,41.8974,30100.0
2007-12-14 09:50:00,51.43,51.52,51.38,51.41,25700.0,41.9055,41.9789,41.8648,41.8892,25700.0
2007-12-14 10:00:00,51.42,51.49,51.34,51.38,53900.0,41.8974,41.9544,41.8322,41.8648,53900.0
2007-12-14 10:10:00,51.37,51.49,51.37,51.44,35800.0,41.8567,41.9544,41.8567,41.9137,35800.0
2007-12-14 10:20:00,51.43,51.44,51.35,51.4,21200.0,41.9055,41.9137,41.8404,41.8811,21200.0
2007-12-14 10:30:00,51.4,51.45,51.37,51.4,24000.0,41.8811,41.9218,41.8567,41.8811,24000.0
2007-12-14 10:40:00,51.41,51.49,51.37,51.42,43200.0,41.8892,41.9544,41.8567,41.8974,43200.0
2007-12-14 10:50:00,51.43,51.49,51.36,51.4,40400.0,41.9055,41.9544,41.8485,41.8811,40400.0
2007-12-14 11:00:00,51.4,51.45,51.17,51.2,48400.0,41.8811,41.9218,41.6937,41.7181,48400.0
2007-12-14 11:10:00,51.21,51.28,51.19,51.25,11900.0,41.7263,41.7833,41.71,41.7589,11900.0
2007-12-14 11:20:00,51.25,51.43,51.24,51.32,20100.0,41.7589,41.9055,41.7507,41.8159,20100.0
2007-12-14 11:30:00,51.32,51.42,51.31,51.36,10600.0,41.8159,41.8974,41.8078,41.8485,10600.0
2007-12-14 11:40:00,51.37,51.43,51.24,51.25,26100.0,41.8567,41.9055,41.7507,41.7589,26100.0
2007-12-14 11:50:00,51.26,51.46,51.25,51.44,13500.0,41.767,41.93,41.7589,41.9137,13500.0
2007-12-14 12:00:00,51.44,51.5,51.34,51.36,25300.0,41.9137,41.9626,41.8322,41.8485,25300.0
2007-12-14 12:10:00,51.37,51.45,51.35,51.4,21600.0,41.8567,41.9218,41.8404,41.8811,21600.0
2007-12-14 12:20:00,51.4,51.49,51.34,51.36,21700.0,41.8811,41.9544,41.8322,41.8485,21700.0
2007-12-14 12:30:00,51.36,51.38,51.24,51.33,18400.0,41.8485,41.8648,41.7507,41.8241,18400.0
2007-12-14 12:40:00,51.34,51.44,51.34,51.44,6200.0,41.8322,41.9137,41.8322,41.9137,6200.0
2007-12-14 12:50:00,51.44,51.59,51.43,51.57,10700.0,41.9137,42.0359,41.9055,42.0196,10700.0
2007-12-14 13:00:00,51.55,51.58,51.52,51.55,9200.0,42.0033,42.0278,41.9789,42.0033,9200.0
2007-12-14 13:10:00,51.55,51.58,51.5,51.5,11600.0,42.0033,42.0278,41.9626,41.9626,11600.0
2007-12-14 13:20:00,51.51,51.69,51.51,51.66,22000.0,41.9707,42.1174,41.9707,42.093,22000.0
2007-12-14 13:30:00,51.66,51.72,51.55,51.61,18000.0,42.093,42.1418,42.0033,42.0522,18000.0
2007-12-14 13:40:00,51.61,51.62,51.52,51.57,16800.0,42.0522,42.0604,41.9789,42.0196,16800.0
2007-12-14 13:50:00,51.56,51.61,51.52,51.54,16300.0,42.0115,42.0522,41.9789,41.9952,16300.0
2007-12-14 14:00:00,51.54,51.58,51.47,51.58,34600.0,41.9952,42.0278,41.9381,42.0278,34600.0
2007-12-14 14:10:00,51.58,51.67,51.58,51.61,15900.0,42.0278,42.1011,42.0278,42.0522,15900.0
2007-12-14 14:20:00,51.61,51.65,51.56,51.58,23100.0,42.0522,42.0848,42.0115,42.0278,23100.0
2007-12-14 14:30:00,51.56,51.61,51.53,51.6,20200.0,42.0115,42.0522,41.987,42.0441,20200.0
2007-12-14 14:40:00,51.6,51.63,51.5,51.56,32100.0,42.0441,42.0685,41.9626,42.0115,32100.0
2007-12-14 14:50:00,51.55,51.55,51.36,51.4,42600.0,42.0033,42.0033,41.8485,41.8811,42600.0
2007-12-14 15:00:00,51.39,51.45,51.33,51.45,30900.0,41.873,41.9218,41.8241,41.9218,30900.0
2007-12-14 15:10:00,51.46,51.49,51.3,51.3,25900.0,41.93,41.9544,41.7996,41.7996,25900.0
2007-12-14 15:20:00,51.32,51.44,51.28,51.38,30900.0,41.8159,41.9137,41.7833,41.8648,30900.0
2007-12-14 15:30:00,51.37,51.68,51.37,51.6,51500.0,41.8567,42.1092,41.8567,42.0441,51500.0
2007-12-14 15:40:00,51.6,51.66,51.46,51.51,89200.0,42.0441,42.093,41.93,41.9707,89200.0
2007-12-14 15:50:00,51.52,51.58,51.41,51.43,60700.0,41.9789,42.0278,41.8892,41.9055,60700.0
2007-12-17 09:30:00,51.2,51.5,51.02,51.1,21700.0,41.7181,41.9626,41.5715,41.6367,21700.0
2007-12-17 09:40:00,51.1,51.39,51.02,51.21,28800.0,41.6367,41.873,41.5715,41.7263,28800.0
2007-12-17 09:50:00,51.21,51.26,51.04,51.09,32500.0,41.7263,41.767,41.5878,41.6285,32500.0
2007-12-17 10:00:00,51.07,51.16,51.0,51.02,33000.0,41.6122,41.6855,41.5552,41.5715,33000.0
2007-12-17 10:10:00,51.01,51.13,50.95,51.09,44200.0,41.5633,41.6611,41.5144,41.6285,44200.0
2007-12-17 10:20:00,51.09,51.21,51.08,51.12,28900.0,41.6285,41.7263,41.6204,41.653,28900.0
2007-12-17 10:30:00,51.12,51.29,51.06,51.22,21000.0,41.653,41.7915,41.6041,41.7344,21000.0
2007-12-17 10:40:00,51.26,51.36,51.24,51.34,12400.0,41.767,41.8485,41.7507,41.8322,12400.0
2007-12-17 10:50:00,51.33,51.33,51.15,51.15,17500.0,41.8241,41.8241,41.6774,41.6774,17500.0
2007-12-17 11:00:00,51.16,51.2,51.01,51.12,49500.0,41.6855,41.7181,41.5633,41.653,49500.0
2007-12-17 11:10:00,51.11,51.12,50.98,51.01,19400.0,41.6448,41.653,41.5389,41.5633,19400.0
2007-12-17 11:20:00,51.01,51.03,50.91,50.91,24500.0,41.5633,41.5796,41.4818,41.4818,24500.0
2007-12-17 11:30:00,50.93,51.01,50.86,50.88,15600.0,41.4981,41.5633,41.4411,41.4574,15600.0
2007-12-17 11:40:00,50.87,50.91,50.78,50.78,23500.0,41.4493,41.4818,41.3759,41.3759,23500.0
2007-12-17 11:50:00,50.78,50.87,50.77,50.85,15800.0,41.3759,41.4493,41.3678,41.433,15800.0
2007-12-17 12:00:00,50.85,50.88,50.81,50.81,12900.0,41.433,41.4574,41.4004,41.4004,12900.0
2007-12-17 12:10:00,50.83,50.87,50.79,50.8,20900.0,41.4167,41.4493,41.3841,41.3922,20900.0
2007-12-17 12:20:00,50.8,50.88,50.79,50.85,21700.0,41.3922,41.4574,41.3841,41.433,21700.0
2007-12-17 12:30:00,50.86,50.94,50.82,50.9,19700.0,41.4411,41.5063,41.4085,41.4737,19700.0
2007-12-17 12:40:00,50.89,50.9,50.75,50.82,18200.0,41.4655,41.4737,41.3515,41.4085,18200.0
2007-12-17 12:50:00,50.81,50.88,50.79,50.85,17600.0,41.4004,41.4574,41.3841,41.433,17600.0
2007-12-17 13:00:00,50.85,50.91,50.7,50.73,23800.0,41.433,41.4818,41.3107,41.3352,23800.0
2007-12-17 13:10:00,50.75,50.76,50.38,50.54,127300.0,41.3515,41.3596,41.05,41.1804,127300.0
2007-12-17 13:20:00,50.55,50.6,50.38,50.5,42400.0,41.1885,41.2293,41.05,41.1478,42400.0
2007-12-17 13:30:00,50.49,50.55,50.42,50.43,28200.0,41.1396,41.1885,41.0826,41.0907,28200.0
2007-12-17 13:40:00,50.41,50.52,50.3,50.33,59700.0,41.0744,41.1641,40.9848,41.0093,59700.0
2007-12-17 13:50:00,50.34,50.43,50.28,50.28,37300.0,41.0174,41.0907,40.9685,40.9685,37300.0
2007-12-17 14:00:00,50.3,50.32,50.23,50.25,52000.0,40.9848,41.0011,40.9278,40.9441,52000.0
2007-12-17 14:10:00,50.25,50.26,50.12,50.13,33000.0,40.9441,40.9522,40.8381,40.8463,33000.0
2007-12-17 14:20:00,50.14,50.27,50.14,50.22,27300.0,40.8544,40.9604,40.8544,40.9196,27300.0
2007-12-17 14:30:00,50.23,50.33,50.19,50.28,36200.0,40.9278,41.0093,40.8952,40.9685,36200.0
2007-12-17 14:40:00,50.27,50.35,50.23,50.26,46000.0,40.9604,41.0256,40.9278,40.9522,46000.0
2007-12-17 14:50:00,50.27,50.27,50.14,50.15,44900.0,40.9604,40.9604,40.8544,40.8626,44900.0
2007-12-17 15:00:00,50.17,50.26,50.07,50.15,54800.0,40.8789,40.9522,40.7974,40.8626,54800.0
2007-12-17 15:10:00,50.15,50.23,50.03,50.05,44900.0,40.8626,40.9278,40.7648,40.7811,44900.0
2007-12-17 15:20:00,50.05,50.06,49.83,49.87,62000.0,40.7811,40.7893,40.6019,40.6344,62000.0
2007-12-17 15:30:00,49.85,50.07,49.83,50.06,77100.0,40.6182,40.7974,40.6019,40.7893,77100.0
2007-12-17 15:40:00,50.05,50.08,49.8,49.85,79000.0,40.7811,40.8056,40.5774,40.6182,79000.0
2007-12-17 15:50:00,49.84,49.84,49.72,49.8,94900.0,40.61,40.61,40.5122,40.5774,94900.0
2007-12-18 09:30:00,49.98,50.3,49.98,50.16,25100.0,40.7241,40.9848,40.7241,40.8707,25100.0
2007-12-18 09:40:00,50.15,50.19,50.06,50.1,28500.0,40.8626,40.8952,40.7893,40.8219,28500.0
2007-12-18 09:50:00,50.11,50.4,50.1,50.36,30000.0,40.83,41.0663,40.8219,41.0337,30000.0
2007-12-18 10:00:00,50.37,50.46,50.3,50.44,27600.0,41.0419,41.1152,40.9848,41.0989,27600.0
2007-12-18 10:10:00,50.43,50.45,50.02,50.02,41100.0,41.0907,41.107,40.7567,40.7567,41100.0
2007-12-18 10:20:00,50.03,50.04,49.84,49.84,28900.0,40.7648,40.773,40.61,40.61,28900.0
2007-12-18 10:30:00,49.86,49.93,49.68,49.68,35700.0,40.6263,40.6833,40.4796,40.4796,35700.0
2007-12-18 10:40:00,49.68,49.74,49.48,49.67,58900.0,40.4796,40.5285,40.3167,40.4715,58900.0
2007-12-18 10:50:00,49.68,49.76,49.58,49.7,24300.0,40.4796,40.5448,40.3982,40.4959,24300.0
2007-12-18 11:00:00,49.7,49.85,49.62,49.73,24800.0,40.4959,40.6182,40.4307,40.5204,24800.0
2007-12-18 11:10:00,49.73,49.74,49.52,49.58,26600.0,40.5204,40.5285,40.3493,40.3982,26600.0
2007-12-18 11:20:00,49.57,49.57,49.16,49.2,105900.0,40.39,40.39,40.0559,40.0885,105900.0
2007-12-18 11:30:00,49.2,49.61,49.17,49.59,44800.0,40.0885,40.4226,40.0641,40.4063,44800.0
2007-12-18 11:40:00,49.59,49.69,49.56,49.61,45200.0,40.4063,40.4878,40.3819,40.4226,45200.0
2007-12-18 11:50:00,49.6,49.7,49.5,49.51,24200.0,40.4144,40.4959,40.333,40.3411,24200.0
2007-12-18 12:00:00,49.5,49.56,49.38,49.56,38700.0,40.333,40.3819,40.2352,40.3819,38700.0
2007-12-18 12:10:00,49.56,49.61,49.42,49.44,40800.0,40.3819,40.4226,40.2678,40.2841,40800.0
2007-12-18 12:20:00,49.45,49.63,49.45,49.58,22300.0,40.2922,40.4389,40.2922,40.3982,22300.0
2007-12-18 12:30:00,49.57,49.7,49.56,49.69,25800.0,40.39,40.4959,40.3819,40.4878,25800.0
2007-12-18 12:40:00,49.69,49.87,49.63,49.86,24900.0,40.4878,40.6344,40.4389,40.6263,24900.0
2007-12-18 12:50:00,49.85,49.93,49.82,49.83,41900.0,40.6182,40.6833,40.5937,40.6019,41900.0
2007-12-18 13:00:00,49.82,49.84,49.73,49.81,29000.0,40.5937,40.61,40.5204,40.5856,29000.0
2007-12-18 13:10:00,49.81,49.92,49.79,49.89,16400.0,40.5856,40.6752,40.5693,40.6507,16400.0
2007-12-18 13:20:00,49.89,50.12,49.87,50.08,27700.0,40.6507,40.8381,40.6344,40.8056,27700.0
2007-12-18 13:30:00,50.09,50.22,50.07,50.15,20900.0,40.8137,40.9196,40.7974,40.8626,20900.0
2007-12-18 13:40:00,50.15,50.21,50.05,50.12,18500.0,40.8626,40.9115,40.7811,40.8381,18500.0
2007-12-18 13:50:00,50.13,50.13,49.98,50.06,21700.0,40.8463,40.8463,40.7241,40.7893,21700.0
2007-12-18 14:00:00,50.08,50.31,50.08,50.29,28400.0,40.8056,40.993,40.8056,40.9767,28400.0
2007-12-18 14:10:00,50.3,50.55,50.25,50.52,30600.0,40.9848,41.1885,40.9441,41.1641,30600.0
2007-12-18 14:20:00,50.51,50.53,50.41,50.53,22700.0,41.1559,41.1722,41.0744,41.1722,22700.0
2007-12-18 14:30:00,50.51,50.6,50.5,50.53,36600.0,41.1559,41.2293,41.1478,41.1722,36600.0
2007-12-18 14:40:00,50.55,50.56,50.44,50.49,28200.0,41.1885,41.1967,41.0989,41.1396,28200.0
2007-12-18 14:50:00,50.5,50.52,50.36,50.39,23200.0,41.1478,41.1641,41.0337,41.0581,23200.0
2007-12-18 15:00:00,50.39,50.58,50.36,50.42,26600.0,41.0581,41.213,41.0337,41.0826,26600.0
2007-12-18 15:10:00,50.42,50.6,50.35,50.6,40400.0,41.0826,41.2293,41.0256,41.2293,40400.0
2007-12-18 15:20:00,50.59,50.68,50.53,50.64,41000.0,41.2211,41.2944,41.1722,41.2618,41000.0
2007-12-18 15:30:00,50.65,50.81,50.57,50.77,58000.0,41.27,41.4004,41.2048,41.3678,58000.0
2007-12-18 15:40:00,50.77,50.83,50.69,50.69,43700.0,41.3678,41.4167,41.3026,41.3026,43700.0
2007-12-18 15:50:00,50.68,50.69,50.5,50.61,62900.0,41.2944,41.3026,41.1478,41.2374,62900.0
2007-12-19 09:30:00,50.67,50.99,50.26,50.74,42200.0,41.2863,41.547,40.9522,41.3433,42200.0
2007-12-19 09:40:00,50.73,50.83,50.66,50.83,25200.0,41.3352,41.4167,41.2781,41.4167,25200.0
2007-12-19 09:50:00,50.81,50.83,50.69,50.75,32800.0,41.4004,41.4167,41.3026,41.3515,32800.0
2007-12-19 10:00:00,50.75,50.8,50.65,50.77,16600.0,41.3515,41.3922,41.27,41.3678,16600.0
2007-12-19 10:10:00,50.76,50.78,50.64,50.66,33000.0,41.3596,41.3759,41.2618,41.2781,33000.0
2007-12-19 10:20:00,50.68,50.84,50.65,50.78,26900.0,41.2944,41.4248,41.27,41.3759,26900.0
2007-12-19 10:30:00,50.78,50.96,50.78,50.93,29700.0,41.3759,41.5226,41.3759,41.4981,29700.0
2007-12-19 10:40:00,50.92,50.95,50.79,50.8,47700.0,41.49,41.5144,41.3841,41.3922,47700.0
2007-12-19 10:50:00,50.8,50.83,50.77,50.83,25800.0,41.3922,41.4167,41.3678,41.4167,25800.0
2007-12-19 11:00:00,50.83,50.85,50.75,50.78,24400.0,41.4167,41.433,41.3515,41.3759,24400.0
2007-12-19 11:10:00,50.79,50.82,50.72,50.76,19000.0,41.3841,41.4085,41.327,41.3596,19000.0
2007-12-19 11:20:00,50.76,50.8,50.68,50.71,63000.0,41.3596,41.3922,41.2944,41.3189,63000.0
2007-12-19 11:30:00,50.7,50.76,50.64,50.7,61300.0,41.3107,41.3596,41.2618,41.3107,61300.0
2007-12-19 11:40:00,50.7,50.74,50.65,50.66,34100.0,41.3107,41.3433,41.27,41.2781,34100.0
2007-12-19 11:50:00,50.66,50.71,50.61,50.71,37900.0,41.2781,41.3189,41.2374,41.3189,37900.0
2007-12-19 12:00:00,50.69,50.95,50.69,50.94,31600.0,41.3026,41.5144,41.3026,41.5063,31600.0
2007-12-19 12:10:00,50.95,51.05,50.95,50.96,26000.0,41.5144,41.5959,41.5144,41.5226,26000.0
2007-12-19 12:20:00,50.96,51.19,50.95,51.19,24100.0,41.5226,41.71,41.5144,41.71,24100.0
2007-12-19 12:30:00,51.18,51.26,51.08,51.25,28300.0,41.7018,41.767,41.6204,41.7589,28300.0
2007-12-19 12:40:00,51.25,51.34,51.21,51.34,32700.0,41.7589,41.8322,41.7263,41.8322,32700.0
2007-12-19 12:50:00,51.35,51.5,51.35,51.46,32300.0,41.8404,41.9626,41.8404,41.93,32300.0
2007-12-19 13:00:00,51.45,51.46,51.31,51.42,38600.0,41.9218,41.93,41.8078,41.8974,38600.0
2007-12-19 13:10:00,51.42,51.42,51.26,51.3,51900.0,41.8974,41.8974,41.767,41.7996,51900.0
2007-12-19 13:20:00,51.29,51.39,51.22,51.39,24200.0,41.7915,41.873,41.7344,41.873,24200.0
2007-12-19 13:30:00,51.39,51.57,51.33,51.45,46200.0,41.873,42.0196,41.8241,41.9218,46200.0
2007-12-19 13:40:00,51.45,51.45,50.97,51.09,35100.0,41.9218,41.9218,41.5307,41.6285,35100.0
2007-12-19 13:50:00,51.1,51.31,51.08,51.27,27400.0,41.6367,41.8078,41.6204,41.7752,27400.0
2007-12-19 14:00:00,51.25,51.44,51.22,51.35,21700.0,41.7589,41.9137,41.7344,41.8404,21700.0
2007-12-19 14:10:00,51.35,51.53,51.3,51.46,27700.0,41.8404,41.987,41.7996,41.93,27700.0
2007-12-19 14:20:00,51.45,51.58,51.42,51.46,27400.0,41.9218,42.0278,41.8974,41.93,27400.0
2007-12-19 14:30:00,51.47,51.53,51.35,51.37,29700.0,41.9381,41.987,41.8404,41.8567,29700.0
2007-12-19 14:40:00,51.35,51.58,51.34,51.54,32600.0,41.8404,42.0278,41.8322,41.9952,32600.0
2007-12-19 14:50:00,51.55,51.56,51.3,51.34,26900.0,42.0033,42.0115,41.7996,41.8322,26900.0
2007-12-19 15:00:00,51.35,51.4,51.19,51.21,28700.0,41.8404,41.8811,41.71,41.7263,28700.0
2007-12-19 15:10:00,51.2,51.42,51.2,51.41,35500.0,41.7181,41.8974,41.7181,41.8892,35500.0
2007-12-19 15:20:00,51.39,51.4,51.2,51.22,28200.0,41.873,41.8811,41.7181,41.7344,28200.0
2007-12-19 15:30:00,51.24,51.35,51.21,51.34,36300.0,41.7507,41.8404,41.7263,41.8322,36300.0
2007-12-19 15:40:00,51.36,51.36,51.25,51.3,32000.0,41.8485,41.8485,41.7589,41.7996,32000.0
2007-12-19 15:50:00,51.3,51.39,51.15,51.15,76700.0,41.7996,41.873,41.6774,41.6774,76700.0
2007-12-20 09:30:00,51.5,51.5,51.21,51.31,34800.0,41.9626,41.9626,41.7263,41.8078,34800.0
2007-12-20 09:40:00,51.33,51.46,51.32,51.45,14900.0,41.8241,41.93,41.8159,41.9218,14900.0
2007-12-20 09:50:00,51.45,51.45,51.15,51.19,38000.0,41.9218,41.9218,41.6774,41.71,38000.0
2007-12-20 10:00:00,51.2,51.29,51.08,51.13,24600.0,41.7181,41.7915,41.6204,41.6611,24600.0
2007-12-20 10:10:00,51.12,51.15,50.87,50.96,40500.0,41.653,41.6774,41.4493,41.5226,40500.0
2007-12-20 10:20:00,50.94,51.04,50.9,50.9,22900.0,41.5063,41.5878,41.4737,41.4737,22900.0
2007-12-20 10:30:00,50.91,50.99,50.85,50.93,26400.0,41.4818,41.547,41.433,41.4981,26400.0
2007-12-20 10:40:00,50.94,50.97,50.91,50.94,16500.0,41.5063,41.5307,41.4818,41.5063,16500.0
2007-12-20 10:50:00,50.94,50.95,50.69,50.75,26800.0,41.5063,41.5144,41.3026,41.3515,26800.0
2007-12-20 11:00:00,50.76,50.84,50.61,50.79,34700.0,41.3596,41.4248,41.2374,41.3841,34700.0
2007-12-20 11:10:00,50.78,50.88,50.77,50.79,12500.0,41.3759,41.4574,41.3678,41.3841,12500.0
2007-12-20 11:20:00,50.79,50.79,50.58,50.69,20300.0,41.3841,41.3841,41.213,41.3026,20300.0
2007-12-20 11:30:00,50.7,50.71,50.61,50.63,12400.0,41.3107,41.3189,41.2374,41.2537,12400.0
2007-12-20 11:40:00,50.64,50.75,50.6,50.67,13200.0,41.2618,41.3515,41.2293,41.2863,13200.0
2007-12-20 11:50:00,50.67,50.75,50.62,50.72,11500.0,41.2863,41.3515,41.2456,41.327,11500.0
2007-12-20 12:00:00,50.72,50.99,50.58,50.99,31700.0,41.327,41.547,41.213,41.547,31700.0
2007-12-20 12:10:00,50.61,50.74,50.6,50.68,33500.0,41.2374,41.3433,41.2293,41.2944,33500.0
2007-12-20 12:20:00,50.7,50.77,50.61,50.72,17000.0,41.3107,41.3678,41.2374,41.327,17000.0
2007-12-20 12:30:00,50.75,50.85,50.7,50.83,15100.0,41.3515,41.433,41.3107,41.4167,15100.0
2007-12-20 12:40:00,50.8,50.9,50.74,50.88,22000.0,41.3922,41.4737,41.3433,41.4574,22000.0
2007-12-20 12:50:00,50.88,51.03,50.85,51.03,42400.0,41.4574,41.5796,41.433,41.5796,42400.0
2007-12-20 13:00:00,51.04,51.14,51.02,51.03,25300.0,41.5878,41.6693,41.5715,41.5796,25300.0
2007-12-20 13:10:00,51.03,51.23,51.03,51.22,29000.0,41.5796,41.7426,41.5796,41.7344,29000.0
2007-12-20 13:20:00,51.22,51.37,51.09,51.09,30300.0,41.7344,41.8567,41.6285,41.6285,30300.0
2007-12-20 13:30:00,51.09,51.18,51.08,51.15,11200.0,41.6285,41.7018,41.6204,41.6774,11200.0
2007-12-20 13:40:00,51.14,51.15,51.0,51.12,8300.0,41.6693,41.6774,41.5552,41.653,8300.0
2007-12-20 13:50:00,51.12,51.27,51.11,51.26,15700.0,41.653,41.7752,41.6448,41.767,15700.0
2007-12-20 14:00:00,51.29,51.35,51.21,51.3,23200.0,41.7915,41.8404,41.7263,41.7996,23200.0
2007-12-20 14:10:00,51.31,51.39,51.25,51.39,20000.0,41.8078,41.873,41.7589,41.873,20000.0
2007-12-20 14:20:00,51.36,51.43,51.25,51.43,26400.0,41.8485,41.9055,41.7589,41.9055,26400.0
2007-12-20 14:30:00,51.39,51.43,51.33,51.4,17400.0,41.873,41.9055,41.8241,41.8811,17400.0
2007-12-20 14:40:00,51.39,51.45,51.38,51.38,13100.0,41.873,41.9218,41.8648,41.8648,13100.0
2007-12-20 14:50:00,51.38,51.4,51.35,51.37,15600.0,41.8648,41.8811,41.8404,41.8567,15600.0
2007-12-20 15:00:00,51.37,51.37,51.08,51.16,44900.0,41.8567,41.8567,41.6204,41.6855,44900.0
2007-12-20 15:10:00,51.15,51.39,51.15,51.34,33200.0,41.6774,41.873,41.6774,41.8322,33200.0
2007-12-20 15:20:00,51.33,51.35,51.21,51.21,17800.0,41.8241,41.8404,41.7263,41.7263,17800.0
2007-12-20 15:30:00,51.21,51.33,51.21,51.33,22900.0,41.7263,41.8241,41.7263,41.8241,22900.0
2007-12-20 15:40:00,51.31,51.37,51.22,51.34,21600.0,41.8078,41.8567,41.7344,41.8322,21600.0
2007-12-20 15:50:00,51.37,51.41,51.34,51.4,56600.0,41.8567,41.8892,41.8322,41.8811,56600.0
2007-12-21 09:30:00,51.83,52.0,51.46,51.95,341200.0,42.2315,42.37,41.93,42.3292,341200.0
2007-12-21 09:40:00,51.93,52.0,51.65,52.0,77600.0,42.3129,42.37,42.0848,42.37,77600.0
2007-12-21 09:50:00,52.0,52.0,51.83,51.85,21700.0,42.37,42.37,42.2315,42.2478,21700.0
2007-12-21 10:00:00,51.87,51.98,51.86,51.95,20300.0,42.2641,42.3537,42.2559,42.3292,20300.0
2007-12-21 10:10:00,51.97,52.13,51.95,52.13,56600.0,42.3455,42.4759,42.3292,42.4759,56600.0
2007-12-21 10:20:00,52.13,52.27,52.13,52.17,16300.0,42.4759,42.59,42.4759,42.5085,16300.0
2007-12-21 10:30:00,52.19,52.21,52.02,52.05,36300.0,42.5248,42.5411,42.3863,42.4107,36300.0
2007-12-21 10:40:00,52.03,52.05,51.78,51.78,28300.0,42.3944,42.4107,42.1907,42.1907,28300.0
2007-12-21 10:50:00,51.76,51.76,51.58,51.59,32600.0,42.1744,42.1744,42.0278,42.0359,32600.0
2007-12-21 11:00:00,51.6,51.63,51.5,51.55,21500.0,42.0441,42.0685,41.9626,42.0033,21500.0
2007-12-21 11:10:00,51.55,51.56,51.45,51.48,16800.0,42.0033,42.0115,41.9218,41.9463,16800.0
2007-12-21 11:20:00,51.5,51.51,51.42,51.43,14500.0,41.9626,41.9707,41.8974,41.9055,14500.0
2007-12-21 11:30:00,51.42,51.58,51.42,51.56,13500.0,41.8974,42.0278,41.8974,42.0115,13500.0
2007-12-21 11:40:00,51.53,51.59,51.51,51.52,11600.0,41.987,42.0359,41.9707,41.9789,11600.0
2007-12-21 11:50:00,51.55,51.62,51.5,51.6,10500.0,42.0033,42.0604,41.9626,42.0441,10500.0
2007-12-21 12:00:00,51.58,51.63,51.53,51.62,25000.0,42.0278,42.0685,41.987,42.0604,25000.0
2007-12-21 12:10:00,51.62,51.67,51.59,51.59,10900.0,42.0604,42.1011,42.0359,42.0359,10900.0
2007-12-21 12:20:00,51.6,51.62,51.56,51.59,9300.0,42.0441,42.0604,42.0115,42.0359,9300.0
2007-12-21 12:30:00,51.58,51.62,51.34,51.39,22600.0,42.0278,42.0604,41.8322,41.873,22600.0
2007-12-21 12:40:00,51.38,51.68,51.38,51.61,25300.0,41.8648,42.1092,41.8648,42.0522,25300.0
2007-12-21 12:50:00,51.62,51.62,51.48,51.49,6500.0,42.0604,42.0604,41.9463,41.9544,6500.0
2007-12-21 13:00:00,51.48,51.49,51.43,51.45,7600.0,41.9463,41.9544,41.9055,41.9218,7600.0
2007-12-21 13:10:00,51.46,51.54,51.44,51.46,10600.0,41.93,41.9952,41.9137,41.93,10600.0
2007-12-21 13:20:00,51.46,51.54,51.46,51.48,5500.0,41.93,41.9952,41.93,41.9463,5500.0
2007-12-21 13:30:00,51.46,51.53,51.46,51.48,5300.0,41.93,41.987,41.93,41.9463,5300.0
2007-12-21 13:40:00,51.49,51.54,51.48,51.49,7600.0,41.9544,41.9952,41.9463,41.9544,7600.0
2007-12-21 13:50:00,51.5,51.52,51.44,51.52,10500.0,41.9626,41.9789,41.9137,41.9789,10500.0
2007-12-21 14:00:00,51.52,51.6,51.52,51.59,8200.0,41.9789,42.0441,41.9789,42.0359,8200.0
2007-12-21 14:10:00,51.6,51.68,51.55,51.66,12600.0,42.0441,42.1092,42.0033,42.093,12600.0
2007-12-21 14:20:00,51.67,51.73,51.64,51.69,17800.0,42.1011,42.15,42.0767,42.1174,17800.0
2007-12-21 14:30:00,51.7,51.74,51.69,51.7,17100.0,42.1255,42.1581,42.1174,42.1255,17100.0
2007-12-21 14:40:00,51.7,51.73,51.65,51.68,10700.0,42.1255,42.15,42.0848,42.1092,10700.0
2007-12-21 14:50:00,51.69,51.7,51.66,51.66,8200.0,42.1174,42.1255,42.093,42.093,8200.0
2007-12-21 15:00:00,51.66,51.72,51.66,51.67,11100.0,42.093,42.1418,42.093,42.1011,11100.0
2007-12-21 15:10:00,51.67,51.75,51.67,51.74,11500.0,42.1011,42.1663,42.1011,42.1581,11500.0
2007-12-21 15:20:00,51.74,51.83,51.74,51.83,23800.0,42.1581,42.2315,42.1581,42.2315,23800.0
2007-12-21 15:30:00,51.81,51.83,51.75,51.78,17900.0,42.2152,42.2315,42.1663,42.1907,17900.0
2007-12-21 15:40:00,51.78,51.79,51.66,51.66,38200.0,42.1907,42.1989,42.093,42.093,38200.0
2007-12-21 15:50:00,51.65,51.75,51.53,51.74,49800.0,42.0848,42.1663,41.987,42.1581,49800.0
2007-12-24 09:30:00,51.98,52.06,51.83,51.9,38700.0,42.3537,42.4189,42.2315,42.2885,38700.0
2007-12-24 09:40:00,51.94,52.22,51.94,52.16,13600.0,42.3211,42.5492,42.3211,42.5004,13600.0
2007-12-24 09:50:00,52.1,52.17,52.0,52.01,11800.0,42.4515,42.5085,42.37,42.3781,11800.0
2007-12-24 10:00:00,52.01,52.12,51.98,51.98,10100.0,42.3781,42.4678,42.3537,42.3537,10100.0
2007-12-24 10:10:00,52.03,52.07,51.99,52.06,6800.0,42.3944,42.427,42.3618,42.4189,6800.0
2007-12-24 10:20:00,52.06,52.18,52.05,52.17,7300.0,42.4189,42.5167,42.4107,42.5085,7300.0
2007-12-24 10:30:00,52.14,52.17,52.09,52.14,13300.0,42.4841,42.5085,42.4433,42.4841,13300.0
2007-12-24 10:40:00,52.15,52.17,52.05,52.05,12300.0,42.4922,42.5085,42.4107,42.4107,12300.0
2007-12-24 10:50:00,52.04,52.06,52.01,52.02,6700.0,42.4026,42.4189,42.3781,42.3863,6700.0
2007-12-24 11:00:00,52.02,52.02,51.97,51.99,7800.0,42.3863,42.3863,42.3455,42.3618,7800.0
2007-12-24 11:10:00,52.0,52.04,51.97,52.04,5400.0,42.37,42.4026,42.3455,42.4026,5400.0
2007-12-24 11:20:00,52.05,52.07,52.01,52.05,6500.0,42.4107,42.427,42.3781,42.4107,6500.0
2007-12-24 11:30:00,52.05,52.12,52.02,52.08,8900.0,42.4107,42.4678,42.3863,42.4352,8900.0
2007-12-24 11:40:00,52.08,52.15,52.07,52.15,7200.0,42.4352,42.4922,42.427,42.4922,7200.0
2007-12-24 11:50:00,52.14,52.18,52.14,52.17,8300.0,42.4841,42.5167,42.4841,42.5085,8300.0
2007-12-24 12:00:00,52.16,52.17,52.1,52.15,9700.0,42.5004,42.5085,42.4515,42.4922,9700.0
2007-12-24 12:10:00,52.15,52.15,52.05,52.07,9300.0,42.4922,42.4922,42.4107,42.427,9300.0
2007-12-24 12:20:00,52.05,52.05,52.02,52.04,5400.0,42.4107,42.4107,42.3863,42.4026,5400.0
2007-12-24 12:30:00,52.03,52.05,52.02,52.05,4900.0,42.3944,42.4107,42.3863,42.4107,4900.0
2007-12-24 12:40:00,52.05,52.26,52.05,52.26,18700.0,42.4107,42.5818,42.4107,42.5818,18700.0
2007-12-24 12:50:00,52.26,52.29,52.17,52.25,18800.0,42.5818,42.6063,42.5085,42.5737,18800.0
2007-12-24 13:00:00,52.28,52.3,52.28,52.3,9400.0,42.5981,42.6144,42.5981,42.6144,9400.0
2007-12-24 13:10:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:20:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:40:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:50:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:00:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:10:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:20:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:40:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:50:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:00:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:10:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:20:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:40:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:50:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-26 09:30:00,52.57,52.57,51.76,51.89,12300.0,42.8344,42.8344,42.1744,42.2804,12300.0
2007-12-26 09:40:00,51.88,52.05,51.79,51.95,13300.0,42.2722,42.4107,42.1989,42.3292,13300.0
2007-12-26 09:50:00,51.95,52.04,51.87,51.93,5800.0,42.3292,42.4026,42.2641,42.3129,5800.0
2007-12-26 10:00:00,51.92,51.92,51.82,51.87,3200.0,42.3048,42.3048,42.2233,42.2641,3200.0
2007-12-26 10:10:00,51.87,51.91,51.79,51.86,16100.0,42.2641,42.2967,42.1989,42.2559,16100.0
2007-12-26 10:20:00,51.87,51.92,51.84,51.92,2700.0,42.2641,42.3048,42.2396,42.3048,2700.0
2007-12-26 10:30:00,51.88,51.91,51.81,51.84,7300.0,42.2722,42.2967,42.2152,42.2396,7300.0
2007-12-26 10:40:00,51.82,51.82,51.73,51.76,2800.0,42.2233,42.2233,42.15,42.1744,2800.0
2007-12-26 10:50:00,51.75,51.82,51.74,51.78,4700.0,42.1663,42.2233,42.1581,42.1907,4700.0
2007-12-26 11:00:00,51.8,51.8,51.75,51.78,2600.0,42.207,42.207,42.1663,42.1907,2600.0
2007-12-26 11:10:00,51.78,51.78,51.67,51.7,8800.0,42.1907,42.1907,42.1011,42.1255,8800.0
2007-12-26 11:20:00,51.74,51.74,51.64,51.64,7500.0,42.1581,42.1581,42.0767,42.0767,7500.0
2007-12-26 11:30:00,51.64,51.64,51.57,51.61,6700.0,42.0767,42.0767,42.0196,42.0522,6700.0
2007-12-26 11:40:00,51.61,51.67,51.58,51.64,6900.0,42.0522,42.1011,42.0278,42.0767,6900.0
2007-12-26 11:50:00,51.63,51.74,51.62,51.66,11900.0,42.0685,42.1581,42.0604,42.093,11900.0
2007-12-26 12:00:00,51.65,51.67,51.64,51.66,3100.0,42.0848,42.1011,42.0767,42.093,3100.0
2007-12-26 12:10:00,51.67,51.67,51.66,51.66,1800.0,42.1011,42.1011,42.093,42.093,1800.0
2007-12-26 12:20:00,51.66,51.67,51.63,51.66,6300.0,42.093,42.1011,42.0685,42.093,6300.0
2007-12-26 12:30:00,51.67,51.7,51.64,51.64,4000.0,42.1011,42.1255,42.0767,42.0767,4000.0
2007-12-26 12:40:00,51.66,51.81,51.65,51.81,6000.0,42.093,42.2152,42.0848,42.2152,6000.0
2007-12-26 12:50:00,51.77,51.87,51.77,51.82,4000.0,42.1826,42.2641,42.1826,42.2233,4000.0
2007-12-26 13:00:00,51.82,51.95,51.82,51.9,6600.0,42.2233,42.3292,42.2233,42.2885,6600.0
2007-12-26 13:10:00,51.91,52.01,51.89,51.91,4200.0,42.2967,42.3781,42.2804,42.2967,4200.0
2007-12-26 13:20:00,51.89,51.96,51.88,51.92,5000.0,42.2804,42.3374,42.2722,42.3048,5000.0
2007-12-26 13:30:00,51.91,51.98,51.91,51.91,5300.0,42.2967,42.3537,42.2967,42.2967,5300.0
2007-12-26 13:40:00,51.91,52.08,51.9,52.03,9400.0,42.2967,42.4352,42.2885,42.3944,9400.0
2007-12-26 13:50:00,52.03,52.06,51.95,51.95,8100.0,42.3944,42.4189,42.3292,42.3292,8100.0
2007-12-26 14:00:00,51.95,51.95,51.87,51.88,4300.0,42.3292,42.3292,42.2641,42.2722,4300.0
2007-12-26 14:10:00,51.89,52.02,51.86,51.95,13500.0,42.2804,42.3863,42.2559,42.3292,13500.0
2007-12-26 14:20:00,51.94,52.02,51.89,52.02,7500.0,42.3211,42.3863,42.2804,42.3863,7500.0
2007-12-26 14:30:00,51.99,52.07,51.99,52.0,9900.0,42.3618,42.427,42.3618,42.37,9900.0
2007-12-26 14:40:00,52.03,52.14,52.03,52.12,13300.0,42.3944,42.4841,42.3944,42.4678,13300.0
2007-12-26 14:50:00,52.11,52.19,52.09,52.15,19500.0,42.4596,42.5248,42.4433,42.4922,19500.0
2007-12-26 15:00:00,52.14,52.15,52.05,52.05,13500.0,42.4841,42.4922,42.4107,42.4107,13500.0
2007-12-26 15:10:00,52.07,52.18,52.06,52.18,25300.0,42.427,42.5167,42.4189,42.5167,25300.0
2007-12-26 15:20:00,52.17,52.17,52.07,52.12,10100.0,42.5085,42.5085,42.427,42.4678,10100.0
2007-12-26 15:30:00,52.12,52.21,52.05,52.19,17800.0,42.4678,42.5411,42.4107,42.5248,17800.0
2007-12-26 15:40:00,52.21,52.26,52.13,52.26,13600.0,42.5411,42.5818,42.4759,42.5818,13600.0
2007-12-26 15:50:00,52.24,52.28,52.2,52.25,30100.0,42.5655,42.5981,42.5329,42.5737,30100.0
2007-12-27 09:30:00,52.2,52.38,52.04,52.3,20900.0,42.5329,42.6796,42.4026,42.6144,20900.0
2007-12-27 09:40:00,52.33,52.49,52.24,52.38,31300.0,42.6389,42.7692,42.5655,42.6796,31300.0
2007-12-27 09:50:00,52.39,52.43,52.0,52.01,28200.0,42.6878,42.7204,42.37,42.3781,28200.0
2007-12-27 10:00:00,52.02,52.33,52.0,52.28,32300.0,42.3863,42.6389,42.37,42.5981,32300.0
2007-12-27 10:10:00,52.25,52.39,52.2,52.39,8700.0,42.5737,42.6878,42.5329,42.6878,8700.0
2007-12-27 10:20:00,52.39,52.5,52.34,52.39,18400.0,42.6878,42.7774,42.647,42.6878,18400.0
2007-12-27 10:30:00,52.34,52.34,52.13,52.13,11500.0,42.647,42.647,42.4759,42.4759,11500.0
2007-12-27 10:40:00,52.14,52.22,52.07,52.22,6900.0,42.4841,42.5492,42.427,42.5492,6900.0
2007-12-27 10:50:00,52.21,52.24,52.04,52.1,10800.0,42.5411,42.5655,42.4026,42.4515,10800.0
2007-12-27 11:00:00,52.08,52.15,52.02,52.02,5900.0,42.4352,42.4922,42.3863,42.3863,5900.0
2007-12-27 11:10:00,52.0,52.2,51.95,52.06,16000.0,42.37,42.5329,42.3292,42.4189,16000.0
2007-12-27 11:20:00,52.04,52.08,51.98,52.0,18300.0,42.4026,42.4352,42.3537,42.37,18300.0
2007-12-27 11:30:00,52.0,52.1,51.99,52.06,9200.0,42.37,42.4515,42.3618,42.4189,9200.0
2007-12-27 11:40:00,52.07,52.07,52.02,52.04,6100.0,42.427,42.427,42.3863,42.4026,6100.0
2007-12-27 11:50:00,52.02,52.03,51.94,52.03,6000.0,42.3863,42.3944,42.3211,42.3944,6000.0
2007-12-27 12:00:00,52.03,52.05,51.9,52.01,9600.0,42.3944,42.4107,42.2885,42.3781,9600.0
2007-12-27 12:10:00,52.0,52.02,51.88,51.95,11900.0,42.37,42.3863,42.2722,42.3292,11900.0
2007-12-27 12:20:00,51.98,52.04,51.95,52.0,12600.0,42.3537,42.4026,42.3292,42.37,12600.0
2007-12-27 12:30:00,51.99,52.03,51.97,52.0,14200.0,42.3618,42.3944,42.3455,42.37,14200.0
2007-12-27 12:40:00,52.0,52.09,52.0,52.08,6300.0,42.37,42.4433,42.37,42.4352,6300.0
2007-12-27 12:50:00,52.08,52.11,52.02,52.1,7000.0,42.4352,42.4596,42.3863,42.4515,7000.0
2007-12-27 13:00:00,52.09,52.12,51.99,52.12,11500.0,42.4433,42.4678,42.3618,42.4678,11500.0
2007-12-27 13:10:00,52.11,52.17,52.06,52.16,16300.0,42.4596,42.5085,42.4189,42.5004,16300.0
2007-12-27 13:20:00,52.15,52.24,52.12,52.24,10200.0,42.4922,42.5655,42.4678,42.5655,10200.0
2007-12-27 13:30:00,52.24,52.28,52.13,52.16,11700.0,42.5655,42.5981,42.4759,42.5004,11700.0
2007-12-27 13:40:00,52.16,52.22,52.09,52.2,25100.0,42.5004,42.5492,42.4433,42.5329,25100.0
2007-12-27 13:50:00,52.19,52.4,52.18,52.29,32500.0,42.5248,42.6959,42.5167,42.6063,32500.0
2007-12-27 14:00:00,52.27,52.46,52.25,52.41,15100.0,42.59,42.7448,42.5737,42.7041,15100.0
2007-12-27 14:10:00,52.41,52.42,52.32,52.33,16700.0,42.7041,42.7122,42.6307,42.6389,16700.0
2007-12-27 14:20:00,52.33,52.38,52.31,52.35,13100.0,42.6389,42.6796,42.6226,42.6552,13100.0
2007-12-27 14:30:00,52.35,52.36,52.2,52.27,14700.0,42.6552,42.6633,42.5329,42.59,14700.0
2007-12-27 14:40:00,52.26,52.35,52.16,52.35,17600.0,42.5818,42.6552,42.5004,42.6552,17600.0
2007-12-27 14:50:00,52.36,52.37,52.23,52.31,16900.0,42.6633,42.6715,42.5574,42.6226,16900.0
2007-12-27 15:00:00,52.3,52.44,52.27,52.3,40800.0,42.6144,42.7285,42.59,42.6144,40800.0
2007-12-27 15:10:00,52.31,52.38,52.28,52.36,21400.0,42.6226,42.6796,42.5981,42.6633,21400.0
2007-12-27 15:20:00,52.37,52.48,52.33,52.37,24100.0,42.6715,42.7611,42.6389,42.6715,24100.0
2007-12-27 15:30:00,52.38,52.38,52.23,52.26,29600.0,42.6796,42.6796,42.5574,42.5818,29600.0
2007-12-27 15:40:00,52.24,52.31,52.21,52.27,34900.0,42.5655,42.6226,42.5411,42.59,34900.0
2007-12-27 15:50:00,52.25,52.32,52.18,52.28,53800.0,42.5737,42.6307,42.5167,42.5981,53800.0
2007-12-28 09:30:00,52.78,52.78,52.36,52.55,37200.0,43.0055,43.0055,42.6633,42.8181,37200.0
2007-12-28 09:40:00,52.54,52.61,52.44,52.5,13700.0,42.81,42.867,42.7285,42.7774,13700.0
2007-12-28 09:50:00,52.5,52.6,52.39,52.49,32600.0,42.7774,42.8589,42.6878,42.7692,32600.0
2007-12-28 10:00:00,52.49,52.49,52.2,52.37,60700.0,42.7692,42.7692,42.5329,42.6715,60700.0
2007-12-28 10:10:00,52.38,52.54,52.32,52.37,34400.0,42.6796,42.81,42.6307,42.6715,34400.0
2007-12-28 10:20:00,52.38,52.48,52.38,52.45,4400.0,42.6796,42.7611,42.6796,42.7366,4400.0
2007-12-28 10:30:00,52.45,52.5,52.43,52.5,9200.0,42.7366,42.7774,42.7204,42.7774,9200.0
2007-12-28 10:40:00,52.5,52.5,52.5,52.5,0.0,42.7774,42.7774,42.7774,42.7774,0.0
2007-12-28 10:50:00,52.31,52.32,52.31,52.32,1100.0,42.6226,42.6307,42.6226,42.6307,1100.0
2007-12-28 11:00:00,52.33,52.33,52.21,52.26,16200.0,42.6389,42.6389,42.5411,42.5818,16200.0
2007-12-28 11:10:00,52.25,52.35,52.19,52.35,17800.0,42.5737,42.6552,42.5248,42.6552,17800.0
2007-12-28 11:20:00,52.35,52.38,52.3,52.3,10900.0,42.6552,42.6796,42.6144,42.6144,10900.0
2007-12-28 11:30:00,52.31,52.4,52.28,52.32,18100.0,42.6226,42.6959,42.5981,42.6307,18100.0
2007-12-28 11:40:00,52.35,52.44,52.31,52.31,25300.0,42.6552,42.7285,42.6226,42.6226,25300.0
2007-12-28 11:50:00,52.31,52.32,52.11,52.15,9300.0,42.6226,42.6307,42.4596,42.4922,9300.0
2007-12-28 12:00:00,52.16,52.24,52.12,52.15,9300.0,42.5004,42.5655,42.4678,42.4922,9300.0
2007-12-28 12:10:00,52.13,52.14,51.98,51.98,17400.0,42.4759,42.4841,42.3537,42.3537,17400.0
2007-12-28 12:20:00,52.0,52.0,51.88,51.9,9700.0,42.37,42.37,42.2722,42.2885,9700.0
2007-12-28 12:30:00,51.9,51.98,51.9,51.96,8500.0,42.2885,42.3537,42.2885,42.3374,8500.0
2007-12-28 12:40:00,51.97,52.0,51.86,51.92,5900.0,42.3455,42.37,42.2559,42.3048,5900.0
2007-12-28 12:50:00,51.92,51.99,51.87,51.95,4800.0,42.3048,42.3618,42.2641,42.3292,4800.0
2007-12-28 13:00:00,51.96,52.03,51.92,52.03,7700.0,42.3374,42.3944,42.3048,42.3944,7700.0
2007-12-28 13:10:00,52.02,52.06,51.96,51.98,9800.0,42.3863,42.4189,42.3374,42.3537,9800.0
2007-12-28 13:20:00,51.98,52.0,51.96,51.96,5100.0,42.3537,42.37,42.3374,42.3374,5100.0
2007-12-28 13:30:00,51.97,51.98,51.84,51.84,6000.0,42.3455,42.3537,42.2396,42.2396,6000.0
2007-12-28 13:40:00,51.85,52.05,51.85,52.01,9600.0,42.2478,42.4107,42.2478,42.3781,9600.0
2007-12-28 13:50:00,52.02,52.02,51.93,51.99,7600.0,42.3863,42.3863,42.3129,42.3618,7600.0
2007-12-28 14:00:00,52.0,52.0,51.95,51.96,6600.0,42.37,42.37,42.3292,42.3374,6600.0
2007-12-28 14:10:00,51.96,52.0,51.9,51.95,9000.0,42.3374,42.37,42.2885,42.3292,9000.0
2007-12-28 14:20:00,51.94,52.05,51.94,52.05,14300.0,42.3211,42.4107,42.3211,42.4107,14300.0
2007-12-28 14:30:00,52.06,52.13,52.04,52.13,10600.0,42.4189,42.4759,42.4026,42.4759,10600.0
2007-12-28 14:40:00,52.13,52.13,52.07,52.09,11800.0,42.4759,42.4759,42.427,42.4433,11800.0
2007-12-28 14:50:00,52.09,52.13,52.01,52.07,15600.0,42.4433,42.4759,42.3781,42.427,15600.0
2007-12-28 15:00:00,52.09,52.1,52.03,52.09,14700.0,42.4433,42.4515,42.3944,42.4433,14700.0
2007-12-28 15:10:00,52.09,52.12,52.05,52.1,12100.0,42.4433,42.4678,42.4107,42.4515,12100.0
2007-12-28 15:20:00,52.1,52.1,52.0,52.09,11600.0,42.4515,42.4515,42.37,42.4433,11600.0
2007-12-28 15:30:00,52.07,52.09,51.97,52.01,15400.0,42.427,42.4433,42.3455,42.3781,15400.0
2007-12-28 15:40:00,52.02,52.05,51.96,51.98,17200.0,42.3863,42.4107,42.3374,42.3537,17200.0
2007-12-28 15:50:00,51.98,52.06,51.98,52.02,36900.0,42.3537,42.4189,42.3537,42.3863,36900.0
2007-12-31 09:30:00,52.0,52.02,51.76,51.92,28400.0,42.37,42.3863,42.1744,42.3048,28400.0
2007-12-31 09:40:00,51.9,51.9,51.78,51.78,12900.0,42.2885,42.2885,42.1907,42.1907,12900.0
2007-12-31 09:50:00,51.81,51.84,51.66,51.67,9100.0,42.2152,42.2396,42.093,42.1011,9100.0
2007-12-31 10:00:00,51.68,51.79,51.67,51.75,9100.0,42.1092,42.1989,42.1011,42.1663,9100.0
2007-12-31 10:10:00,51.77,51.93,51.76,51.81,9200.0,42.1826,42.3129,42.1744,42.2152,9200.0
2007-12-31 10:20:00,51.81,51.85,51.66,51.71,11200.0,42.2152,42.2478,42.093,42.1337,11200.0
2007-12-31 10:30:00,51.73,51.76,51.65,51.66,13500.0,42.15,42.1744,42.0848,42.093,13500.0
2007-12-31 10:40:00,51.65,51.69,51.65,51.66,3500.0,42.0848,42.1174,42.0848,42.093,3500.0
2007-12-31 10:50:00,51.64,51.68,51.61,51.62,4000.0,42.0767,42.1092,42.0522,42.0604,4000.0
2007-12-31 11:00:00,51.59,51.59,51.49,51.49,6800.0,42.0359,42.0359,41.9544,41.9544,6800.0
2007-12-31 11:10:00,51.48,51.54,51.42,51.45,10400.0,41.9463,41.9952,41.8974,41.9218,10400.0
2007-12-31 11:20:00,51.44,51.45,51.37,51.4,9300.0,41.9137,41.9218,41.8567,41.8811,9300.0
2007-12-31 11:30:00,51.41,51.48,51.39,51.48,7300.0,41.8892,41.9463,41.873,41.9463,7300.0
2007-12-31 11:40:00,51.47,51.49,51.35,51.36,7400.0,41.9381,41.9544,41.8404,41.8485,7400.0
2007-12-31 11:50:00,51.37,51.41,51.28,51.3,6800.0,41.8567,41.8892,41.7833,41.7996,6800.0
2007-12-31 12:00:00,51.3,51.36,51.25,51.34,6300.0,41.7996,41.8485,41.7589,41.8322,6300.0
2007-12-31 12:10:00,51.36,51.38,51.34,51.34,4700.0,41.8485,41.8648,41.8322,41.8322,4700.0
2007-12-31 12:20:00,51.34,51.34,51.21,51.21,9000.0,41.8322,41.8322,41.7263,41.7263,9000.0
2007-12-31 12:30:00,51.22,51.31,51.2,51.31,8900.0,41.7344,41.8078,41.7181,41.8078,8900.0
2007-12-31 12:40:00,51.31,51.39,51.31,51.38,8400.0,41.8078,41.873,41.8078,41.8648,8400.0
2007-12-31 12:50:00,51.37,51.42,51.36,51.41,7600.0,41.8567,41.8974,41.8485,41.8892,7600.0
2007-12-31 13:00:00,51.39,51.42,51.39,51.42,7000.0,41.873,41.8974,41.873,41.8974,7000.0
2007-12-31 13:10:00,51.42,51.46,51.4,51.46,10700.0,41.8974,41.93,41.8811,41.93,10700.0
2007-12-31 13:20:00,51.44,51.47,51.38,51.38,9800.0,41.9137,41.9381,41.8648,41.8648,9800.0
2007-12-31 13:30:00,51.37,51.4,51.36,51.4,6700.0,41.8567,41.8811,41.8485,41.8811,6700.0
2007-12-31 13:40:00,51.4,51.4,51.34,51.39,11400.0,41.8811,41.8811,41.8322,41.873,11400.0
2007-12-31 13:50:00,51.39,51.4,51.32,51.39,7800.0,41.873,41.8811,41.8159,41.873,7800.0
2007-12-31 14:00:00,51.39,51.4,51.36,51.39,8400.0,41.873,41.8811,41.8485,41.873,8400.0
2007-12-31 14:10:00,51.4,51.5,51.4,51.47,11500.0,41.8811,41.9626,41.8811,41.9381,11500.0
2007-12-31 14:20:00,51.49,51.5,51.41,51.41,13800.0,41.9544,41.9626,41.8892,41.8892,13800.0
2007-12-31 14:30:00,51.41,51.51,51.4,51.49,9000.0,41.8892,41.9707,41.8811,41.9544,9000.0
2007-12-31 14:40:00,51.48,51.5,51.42,51.49,7900.0,41.9463,41.9626,41.8974,41.9544,7900.0
2007-12-31 14:50:00,51.49,51.53,51.44,51.44,12600.0,41.9544,41.987,41.9137,41.9137,12600.0
2007-12-31 15:00:00,51.43,51.46,51.41,51.45,9100.0,41.9055,41.93,41.8892,41.9218,9100.0
2007-12-31 15:10:00,51.44,51.46,51.42,51.43,7600.0,41.9137,41.93,41.8974,41.9055,7600.0
2007-12-31 15:20:00,51.42,51.45,51.39,51.4,20600.0,41.8974,41.9218,41.873,41.8811,20600.0
2007-12-31 15:30:00,51.39,51.4,51.32,51.34,23200.0,41.873,41.8811,41.8159,41.8322,23200.0
2007-12-31 15:40:00,51.34,51.36,51.17,51.23,25600.0,41.8322,41.8485,41.6937,41.7426,25600.0
2007-12-31 15:50:00,51.24,51.28,51.13,51.13,57900.0,41.7507,41.7833,41.6611,41.6611,57900.0
2008-01-02 09:30:00,51.0,51.5,50.87,51.5,62600.0,41.5552,41.9626,41.4493,41.9626,62600.0
2008-01-02 09:40:00,51.44,51.5,51.06,51.21,55000.0,41.9137,41.9626,41.6041,41.7263,55000.0
2008-01-02 09:50:00,51.18,51.25,51.1,51.14,12200.0,41.7018,41.7589,41.6367,41.6693,12200.0
2008-01-02 10:00:00,51.12,51.17,50.84,51.13,40600.0,41.653,41.6937,41.4248,41.6611,40600.0
2008-01-02 10:10:00,51.15,51.15,50.93,50.93,25200.0,41.6774,41.6774,41.4981,41.4981,25200.0
2008-01-02 10:20:00,50.97,51.0,50.91,50.95,24700.0,41.5307,41.5552,41.4818,41.5144,24700.0
2008-01-02 10:30:00,50.94,51.03,50.91,50.97,14600.0,41.5063,41.5796,41.4818,41.5307,14600.0
2008-01-02 10:40:00,50.97,51.1,50.95,51.06,16100.0,41.5307,41.6367,41.5144,41.6041,16100.0
2008-01-02 10:50:00,51.05,51.11,51.03,51.06,12500.0,41.5959,41.6448,41.5796,41.6041,12500.0
2008-01-02 11:00:00,51.05,51.16,51.05,51.11,16900.0,41.5959,41.6855,41.5959,41.6448,16900.0
2008-01-02 11:10:00,51.15,51.23,50.97,50.99,29200.0,41.6774,41.7426,41.5307,41.547,29200.0
2008-01-02 11:20:00,50.98,50.98,50.82,50.92,14400.0,41.5389,41.5389,41.4085,41.49,14400.0
2008-01-02 11:30:00,50.92,50.92,50.86,50.91,9400.0,41.49,41.49,41.4411,41.4818,9400.0
2008-01-02 11:40:00,50.88,51.01,50.85,51.01,15000.0,41.4574,41.5633,41.433,41.5633,15000.0
2008-01-02 11:50:00,51.02,51.14,50.98,51.07,20200.0,41.5715,41.6693,41.5389,41.6122,20200.0
2008-01-02 12:00:00,51.08,51.1,50.86,50.88,14900.0,41.6204,41.6367,41.4411,41.4574,14900.0
2008-01-02 12:10:00,50.86,51.04,50.86,51.03,30600.0,41.4411,41.5878,41.4411,41.5796,30600.0
2008-01-02 12:20:00,51.04,51.08,51.0,51.06,14500.0,41.5878,41.6204,41.5552,41.6041,14500.0
2008-01-02 12:30:00,51.06,51.14,51.02,51.14,12100.0,41.6041,41.6693,41.5715,41.6693,12100.0
2008-01-02 12:40:00,51.14,51.18,51.1,51.16,23000.0,41.6693,41.7018,41.6367,41.6855,23000.0
2008-01-02 12:50:00,51.16,51.2,51.1,51.15,15200.0,41.6855,41.7181,41.6367,41.6774,15200.0
2008-01-02 13:00:00,51.14,51.2,51.1,51.14,25700.0,41.6693,41.7181,41.6367,41.6693,25700.0
2008-01-02 13:10:00,51.13,51.16,51.0,51.1,22000.0,41.6611,41.6855,41.5552,41.6367,22000.0
2008-01-02 13:20:00,51.12,51.16,51.01,51.08,11900.0,41.653,41.6855,41.5633,41.6204,11900.0
2008-01-02 13:30:00,51.1,51.19,51.07,51.17,8800.0,41.6367,41.71,41.6122,41.6937,8800.0
2008-01-02 13:40:00,51.16,51.26,51.08,51.22,25600.0,41.6855,41.767,41.6204,41.7344,25600.0
2008-01-02 13:50:00,51.22,51.28,51.12,51.13,19700.0,41.7344,41.7833,41.653,41.6611,19700.0
2008-01-02 14:00:00,51.13,51.44,51.13,51.44,24600.0,41.6611,41.9137,41.6611,41.9137,24600.0
2008-01-02 14:10:00,51.45,51.5,51.37,51.46,36700.0,41.9218,41.9626,41.8567,41.93,36700.0
2008-01-02 14:20:00,51.43,51.43,51.22,51.25,24600.0,41.9055,41.9055,41.7344,41.7589,24600.0
2008-01-02 14:30:00,51.26,51.3,51.14,51.17,22700.0,41.767,41.7996,41.6693,41.6937,22700.0
2008-01-02 14:40:00,51.19,51.2,51.06,51.1,21300.0,41.71,41.7181,41.6041,41.6367,21300.0
2008-01-02 14:50:00,51.1,51.12,50.92,50.92,26600.0,41.6367,41.653,41.49,41.49,26600.0
2008-01-02 15:00:00,50.95,50.95,50.79,50.81,26200.0,41.5144,41.5144,41.3841,41.4004,26200.0
2008-01-02 15:10:00,50.82,50.96,50.79,50.84,24700.0,41.4085,41.5226,41.3841,41.4248,24700.0
2008-01-02 15:20:00,50.84,50.97,50.78,50.89,23000.0,41.4248,41.5307,41.3759,41.4655,23000.0
2008-01-02 15:30:00,50.88,51.03,50.86,50.98,36400.0,41.4574,41.5796,41.4411,41.5389,36400.0
2008-01-02 15:40:00,50.99,51.05,50.93,50.99,47400.0,41.547,41.5959,41.4981,41.547,47400.0
2008-01-02 15:50:00,50.99,51.13,50.91,51.01,231500.0,41.547,41.6611,41.4818,41.5633,231500.0
2008-01-03 09:30:00,51.11,51.25,50.91,50.94,45100.0,41.6448,41.7589,41.4818,41.5063,45100.0
2008-01-03 09:40:00,50.99,51.0,50.63,50.63,33800.0,41.547,41.5552,41.2537,41.2537,33800.0
2008-01-03 09:50:00,50.65,50.91,50.63,50.79,45600.0,41.27,41.4818,41.2537,41.3841,45600.0
2008-01-03 10:00:00,50.81,50.88,50.7,50.82,46800.0,41.4004,41.4574,41.3107,41.4085,46800.0
2008-01-03 10:10:00,50.79,50.8,50.61,50.67,35500.0,41.3841,41.3922,41.2374,41.2863,35500.0
2008-01-03 10:20:00,50.65,50.66,50.54,50.61,35900.0,41.27,41.2781,41.1804,41.2374,35900.0
2008-01-03 10:30:00,50.61,50.66,50.44,50.5,25200.0,41.2374,41.2781,41.0989,41.1478,25200.0
2008-01-03 10:40:00,50.52,50.66,50.47,50.65,28800.0,41.1641,41.2781,41.1233,41.27,28800.0
2008-01-03 10:50:00,50.65,50.67,50.56,50.58,16200.0,41.27,41.2863,41.1967,41.213,16200.0
2008-01-03 11:00:00,50.58,50.68,50.57,50.68,38500.0,41.213,41.2944,41.2048,41.2944,38500.0
2008-01-03 11:10:00,50.67,50.69,50.59,50.67,33300.0,41.2863,41.3026,41.2211,41.2863,33300.0
2008-01-03 11:20:00,50.68,50.76,50.65,50.69,44600.0,41.2944,41.3596,41.27,41.3026,44600.0
2008-01-03 11:30:00,50.69,50.84,50.68,50.83,15200.0,41.3026,41.4248,41.2944,41.4167,15200.0
2008-01-03 11:40:00,50.84,50.96,50.8,50.92,33500.0,41.4248,41.5226,41.3922,41.49,33500.0
2008-01-03 11:50:00,50.92,50.95,50.84,50.85,15100.0,41.49,41.5144,41.4248,41.433,15100.0
2008-01-03 12:00:00,50.85,50.98,50.85,50.96,16400.0,41.433,41.5389,41.433,41.5226,16400.0
2008-01-03 12:10:00,50.96,51.01,50.96,51.01,15900.0,41.5226,41.5633,41.5226,41.5633,15900.0
2008-01-03 12:20:00,51.01,51.07,50.95,51.07,21000.0,41.5633,41.6122,41.5144,41.6122,21000.0
2008-01-03 12:30:00,51.06,51.13,50.96,50.97,17500.0,41.6041,41.6611,41.5226,41.5307,17500.0
2008-01-03 12:40:00,50.99,51.02,50.9,51.01,29400.0,41.547,41.5715,41.4737,41.5633,29400.0
2008-01-03 12:50:00,51.01,51.02,50.94,50.98,25000.0,41.5633,41.5715,41.5063,41.5389,25000.0
2008-01-03 13:00:00,50.97,51.04,50.95,51.01,38200.0,41.5307,41.5878,41.5144,41.5633,38200.0
2008-01-03 13:10:00,51.0,51.08,51.0,51.08,21900.0,41.5552,41.6204,41.5552,41.6204,21900.0
2008-01-03 13:20:00,51.07,51.16,51.07,51.15,18700.0,41.6122,41.6855,41.6122,41.6774,18700.0
2008-01-03 13:30:00,51.13,51.24,51.13,51.21,19900.0,41.6611,41.7507,41.6611,41.7263,19900.0
2008-01-03 13:40:00,51.21,51.24,51.18,51.21,14600.0,41.7263,41.7507,41.7018,41.7263,14600.0
2008-01-03 13:50:00,51.21,51.25,51.14,51.14,14400.0,41.7263,41.7589,41.6693,41.6693,14400.0
2008-01-03 14:00:00,51.14,51.14,51.08,51.11,18200.0,41.6693,41.6693,41.6204,41.6448,18200.0
2008-01-03 14:10:00,51.11,51.15,51.01,51.15,21100.0,41.6448,41.6774,41.5633,41.6774,21100.0
2008-01-03 14:20:00,51.15,51.22,51.15,51.16,17800.0,41.6774,41.7344,41.6774,41.6855,17800.0
2008-01-03 14:30:00,51.15,51.21,51.12,51.21,19600.0,41.6774,41.7263,41.653,41.7263,19600.0
2008-01-03 14:40:00,51.21,51.22,51.11,51.12,23200.0,41.7263,41.7344,41.6448,41.653,23200.0
2008-01-03 14:50:00,51.1,51.14,50.98,51.0,25600.0,41.6367,41.6693,41.5389,41.5552,25600.0
2008-01-03 15:00:00,51.0,51.02,50.96,51.0,29000.0,41.5552,41.5715,41.5226,41.5552,29000.0
2008-01-03 15:10:00,51.01,51.05,50.91,50.93,34200.0,41.5633,41.5959,41.4818,41.4981,34200.0
2008-01-03 15:20:00,50.9,50.9,50.71,50.78,51300.0,41.4737,41.4737,41.3189,41.3759,51300.0
2008-01-03 15:30:00,50.78,50.8,50.77,50.79,39400.0,41.3759,41.3922,41.3678,41.3841,39400.0
2008-01-03 15:40:00,50.78,50.83,50.76,50.79,97200.0,41.3759,41.4167,41.3596,41.3841,97200.0
2008-01-03 15:50:00,50.78,50.8,50.67,50.76,70900.0,41.3759,41.3922,41.2863,41.3596,70900.0
2008-01-04 09:30:00,50.43,50.7,49.8,49.91,45800.0,41.0907,41.3107,40.5774,40.667,45800.0
2008-01-04 09:40:00,49.89,50.53,49.89,50.23,29400.0,40.6507,41.1722,40.6507,40.9278,29400.0
2008-01-04 09:50:00,50.24,50.33,50.2,50.33,35200.0,40.9359,41.0093,40.9033,41.0093,35200.0
2008-01-04 10:00:00,50.33,50.53,50.22,50.4,28800.0,41.0093,41.1722,40.9196,41.0663,28800.0
2008-01-04 10:10:00,50.4,50.54,50.31,50.49,28500.0,41.0663,41.1804,40.993,41.1396,28500.0
2008-01-04 10:20:00,50.49,50.56,50.39,50.39,20700.0,41.1396,41.1967,41.0581,41.0581,20700.0
2008-01-04 10:30:00,50.41,50.79,50.41,50.77,33000.0,41.0744,41.3841,41.0744,41.3678,33000.0
2008-01-04 10:40:00,50.78,50.9,50.77,50.89,28600.0,41.3759,41.4737,41.3678,41.4655,28600.0
2008-01-04 10:50:00,50.89,50.9,50.68,50.73,32500.0,41.4655,41.4737,41.2944,41.3352,32500.0
2008-01-04 11:00:00,50.72,50.81,50.67,50.76,20400.0,41.327,41.4004,41.2863,41.3596,20400.0
2008-01-04 11:10:00,50.77,50.94,50.75,50.81,23100.0,41.3678,41.5063,41.3515,41.4004,23100.0
2008-01-04 11:20:00,50.84,50.91,50.77,50.79,24100.0,41.4248,41.4818,41.3678,41.3841,24100.0
2008-01-04 11:30:00,50.8,50.83,50.74,50.78,14600.0,41.3922,41.4167,41.3433,41.3759,14600.0
2008-01-04 11:40:00,50.79,50.82,50.74,50.76,14500.0,41.3841,41.4085,41.3433,41.3596,14500.0
2008-01-04 11:50:00,50.75,50.87,50.74,50.77,24500.0,41.3515,41.4493,41.3433,41.3678,24500.0
2008-01-04 12:00:00,50.78,50.92,50.78,50.92,32000.0,41.3759,41.49,41.3759,41.49,32000.0
2008-01-04 12:10:00,50.93,50.97,50.88,50.91,13200.0,41.4981,41.5307,41.4574,41.4818,13200.0
2008-01-04 12:20:00,50.89,50.89,50.68,50.72,11300.0,41.4655,41.4655,41.2944,41.327,11300.0
2008-01-04 12:30:00,50.71,50.86,50.64,50.7,25300.0,41.3189,41.4411,41.2618,41.3107,25300.0
2008-01-04 12:40:00,50.69,50.79,50.69,50.79,17100.0,41.3026,41.3841,41.3026,41.3841,17100.0
2008-01-04 12:50:00,50.82,50.85,50.69,50.76,36400.0,41.4085,41.433,41.3026,41.3596,36400.0
2008-01-04 13:00:00,50.75,50.79,50.72,50.78,23400.0,41.3515,41.3841,41.327,41.3759,23400.0
2008-01-04 13:10:00,50.77,50.91,50.76,50.84,17700.0,41.3678,41.4818,41.3596,41.4248,17700.0
2008-01-04 13:20:00,50.83,50.84,50.74,50.8,17000.0,41.4167,41.4248,41.3433,41.3922,17000.0
2008-01-04 13:30:00,50.8,50.84,50.64,50.66,19400.0,41.3922,41.4248,41.2618,41.2781,19400.0
2008-01-04 13:40:00,50.67,50.71,50.6,50.71,30800.0,41.2863,41.3189,41.2293,41.3189,30800.0
2008-01-04 13:50:00,50.74,50.93,50.74,50.86,21200.0,41.3433,41.4981,41.3433,41.4411,21200.0
2008-01-04 14:00:00,50.83,50.83,50.63,50.71,20700.0,41.4167,41.4167,41.2537,41.3189,20700.0
2008-01-04 14:10:00,50.69,50.84,50.68,50.78,24900.0,41.3026,41.4248,41.2944,41.3759,24900.0
2008-01-04 14:20:00,50.75,50.77,50.65,50.69,20000.0,41.3515,41.3678,41.27,41.3026,20000.0
2008-01-04 14:30:00,50.7,50.78,50.68,50.7,19400.0,41.3107,41.3759,41.2944,41.3107,19400.0
2008-01-04 14:40:00,50.7,50.83,50.66,50.82,18900.0,41.3107,41.4167,41.2781,41.4085,18900.0
2008-01-04 14:50:00,50.79,51.01,50.77,50.98,34800.0,41.3841,41.5633,41.3678,41.5389,34800.0
2008-01-04 15:00:00,50.97,51.01,50.81,50.83,46700.0,41.5307,41.5633,41.4004,41.4167,46700.0
2008-01-04 15:10:00,50.82,50.89,50.72,50.78,32000.0,41.4085,41.4655,41.327,41.3759,32000.0
2008-01-04 15:20:00,50.77,50.86,50.68,50.8,49800.0,41.3678,41.4411,41.2944,41.3922,49800.0
2008-01-04 15:30:00,50.8,50.85,50.72,50.79,66800.0,41.3922,41.433,41.327,41.3841,66800.0
2008-01-04 15:40:00,50.82,50.82,50.6,50.61,35100.0,41.4085,41.4085,41.2293,41.2374,35100.0
2008-01-04 15:50:00,50.62,50.62,50.36,50.4,92200.0,41.2456,41.2456,41.0337,41.0663,92200.0
2008-01-07 09:30:00,51.16,52.1,51.16,51.88,123500.0,41.6855,42.4515,41.6855,42.2722,123500.0
2008-01-07 09:40:00,51.89,52.14,51.88,52.01,63700.0,42.2804,42.4841,42.2722,42.3781,63700.0
2008-01-07 09:50:00,52.01,52.19,51.89,52.12,53400.0,42.3781,42.5248,42.2804,42.4678,53400.0
2008-01-07 10:00:00,52.13,52.35,52.04,52.29,95100.0,42.4759,42.6552,42.4026,42.6063,95100.0
2008-01-07 10:10:00,52.3,52.32,51.82,51.82,76800.0,42.6144,42.6307,42.2233,42.2233,76800.0
2008-01-07 10:20:00,51.81,51.81,51.44,51.47,77700.0,42.2152,42.2152,41.9137,41.9381,77700.0
2008-01-07 10:30:00,51.46,51.57,51.17,51.25,66100.0,41.93,42.0196,41.6937,41.7589,66100.0
2008-01-07 10:40:00,51.27,51.3,50.91,51.06,61700.0,41.7752,41.7996,41.4818,41.6041,61700.0
2008-01-07 10:50:00,51.02,51.09,50.93,50.97,43600.0,41.5715,41.6285,41.4981,41.5307,43600.0
2008-01-07 11:00:00,50.95,51.26,50.95,51.26,48100.0,41.5144,41.767,41.5144,41.767,48100.0
2008-01-07 11:10:00,51.24,51.3,51.16,51.24,33300.0,41.7507,41.7996,41.6855,41.7507,33300.0
2008-01-07 11:20:00,51.24,51.52,51.21,51.48,31400.0,41.7507,41.9789,41.7263,41.9463,31400.0
2008-01-07 11:30:00,51.49,51.61,51.43,51.55,39800.0,41.9544,42.0522,41.9055,42.0033,39800.0
2008-01-07 11:40:00,51.55,51.75,51.5,51.55,37800.0,42.0033,42.1663,41.9626,42.0033,37800.0
2008-01-07 11:50:00,51.58,51.65,51.46,51.5,35800.0,42.0278,42.0848,41.93,41.9626,35800.0
2008-01-07 12:00:00,51.5,51.5,51.21,51.24,58300.0,41.9626,41.9626,41.7263,41.7507,58300.0
2008-01-07 12:10:00,51.22,51.35,51.2,51.28,35500.0,41.7344,41.8404,41.7181,41.7833,35500.0
2008-01-07 12:20:00,51.27,51.45,51.27,51.36,42900.0,41.7752,41.9218,41.7752,41.8485,42900.0
2008-01-07 12:30:00,51.36,51.53,51.34,51.45,32100.0,41.8485,41.987,41.8322,41.9218,32100.0
2008-01-07 12:40:00,51.45,51.5,51.32,51.5,25600.0,41.9218,41.9626,41.8159,41.9626,25600.0
2008-01-07 12:50:00,51.5,51.63,51.48,51.55,35000.0,41.9626,42.0685,41.9463,42.0033,35000.0
2008-01-07 13:00:00,51.54,51.56,51.46,51.53,31200.0,41.9952,42.0115,41.93,41.987,31200.0
2008-01-07 13:10:00,51.53,51.59,51.4,51.59,30500.0,41.987,42.0359,41.8811,42.0359,30500.0
2008-01-07 13:20:00,51.58,51.62,51.47,51.56,34200.0,42.0278,42.0604,41.9381,42.0115,34200.0
2008-01-07 13:30:00,51.57,51.59,51.45,51.48,26000.0,42.0196,42.0359,41.9218,41.9463,26000.0
2008-01-07 13:40:00,51.49,51.49,51.22,51.41,42100.0,41.9544,41.9544,41.7344,41.8892,42100.0
2008-01-07 13:50:00,51.39,51.51,51.32,51.46,27100.0,41.873,41.9707,41.8159,41.93,27100.0
2008-01-07 14:00:00,51.49,51.5,51.23,51.25,45200.0,41.9544,41.9626,41.7426,41.7589,45200.0
2008-01-07 14:10:00,51.26,51.26,50.98,50.99,63600.0,41.767,41.767,41.5389,41.547,63600.0
2008-01-07 14:20:00,51.01,51.25,51.0,51.23,38600.0,41.5633,41.7589,41.5552,41.7426,38600.0
2008-01-07 14:30:00,51.19,51.5,51.19,51.48,34100.0,41.71,41.9626,41.71,41.9463,34100.0
2008-01-07 14:40:00,51.49,51.62,51.39,51.41,49400.0,41.9544,42.0604,41.873,41.8892,49400.0
2008-01-07 14:50:00,51.38,51.45,51.13,51.42,46200.0,41.8648,41.9218,41.6611,41.8974,46200.0
2008-01-07 15:00:00,51.43,51.54,51.38,51.42,45500.0,41.9055,41.9952,41.8648,41.8974,45500.0
2008-01-07 15:10:00,51.43,51.52,51.28,51.4,52400.0,41.9055,41.9789,41.7833,41.8811,52400.0
2008-01-07 15:20:00,51.4,51.47,51.18,51.2,74400.0,41.8811,41.9381,41.7018,41.7181,74400.0
2008-01-07 15:30:00,51.2,51.22,51.03,51.03,83300.0,41.7181,41.7344,41.5796,41.5796,83300.0
2008-01-07 15:40:00,51.06,51.2,50.93,51.18,136100.0,41.6041,41.7181,41.4981,41.7018,136100.0
2008-01-07 15:50:00,51.18,51.42,51.12,51.31,222000.0,41.7018,41.8974,41.653,41.8078,222000.0
2008-01-08 09:30:00,51.63,51.71,51.41,51.47,37500.0,42.0685,42.1337,41.8892,41.9381,37500.0
2008-01-08 09:40:00,51.5,51.8,51.45,51.48,35600.0,41.9626,42.207,41.9218,41.9463,35600.0
2008-01-08 09:50:00,51.49,51.49,51.09,51.13,27500.0,41.9544,41.9544,41.6285,41.6611,27500.0
2008-01-08 10:00:00,51.16,51.59,51.08,51.57,35100.0,41.6855,42.0359,41.6204,42.0196,35100.0
2008-01-08 10:10:00,51.57,51.57,51.37,51.42,21700.0,42.0196,42.0196,41.8567,41.8974,21700.0
2008-01-08 10:20:00,51.43,51.64,51.43,51.46,25500.0,41.9055,42.0767,41.9055,41.93,25500.0
2008-01-08 10:30:00,51.46,51.51,51.29,51.34,35600.0,41.93,41.9707,41.7915,41.8322,35600.0
2008-01-08 10:40:00,51.35,51.58,51.34,51.36,23400.0,41.8404,42.0278,41.8322,41.8485,23400.0
2008-01-08 10:50:00,51.37,51.51,51.37,51.44,20600.0,41.8567,41.9707,41.8567,41.9137,20600.0
2008-01-08 11:00:00,51.43,51.46,51.29,51.35,22900.0,41.9055,41.93,41.7915,41.8404,22900.0
2008-01-08 11:10:00,51.37,51.37,51.04,51.14,42600.0,41.8567,41.8567,41.5878,41.6693,42600.0
2008-01-08 11:20:00,51.14,51.27,51.12,51.23,14600.0,41.6693,41.7752,41.653,41.7426,14600.0
2008-01-08 11:30:00,51.25,51.28,51.1,51.27,23500.0,41.7589,41.7833,41.6367,41.7752,23500.0
2008-01-08 11:40:00,51.28,51.28,51.06,51.17,24100.0,41.7833,41.7833,41.6041,41.6937,24100.0
2008-01-08 11:50:00,51.18,51.43,51.15,51.37,23300.0,41.7018,41.9055,41.6774,41.8567,23300.0
2008-01-08 12:00:00,51.37,51.44,51.29,51.42,23400.0,41.8567,41.9137,41.7915,41.8974,23400.0
2008-01-08 12:10:00,51.44,51.49,51.37,51.39,31000.0,41.9137,41.9544,41.8567,41.873,31000.0
2008-01-08 12:20:00,51.41,51.47,51.35,51.45,51100.0,41.8892,41.9381,41.8404,41.9218,51100.0
2008-01-08 12:30:00,51.46,51.48,51.3,51.32,16900.0,41.93,41.9463,41.7996,41.8159,16900.0
2008-01-08 12:40:00,51.34,51.35,51.17,51.34,22300.0,41.8322,41.8404,41.6937,41.8322,22300.0
2008-01-08 12:50:00,51.34,51.43,51.29,51.36,28000.0,41.8322,41.9055,41.7915,41.8485,28000.0
2008-01-08 13:00:00,51.38,51.4,51.15,51.19,50200.0,41.8648,41.8811,41.6774,41.71,50200.0
2008-01-08 13:10:00,51.2,51.34,51.17,51.26,25400.0,41.7181,41.8322,41.6937,41.767,25400.0
2008-01-08 13:20:00,51.26,51.32,51.2,51.27,23500.0,41.767,41.8159,41.7181,41.7752,23500.0
2008-01-08 13:30:00,51.28,51.3,51.21,51.28,23700.0,41.7833,41.7996,41.7263,41.7833,23700.0
2008-01-08 13:40:00,51.28,51.42,51.27,51.38,28800.0,41.7833,41.8974,41.7752,41.8648,28800.0
2008-01-08 13:50:00,51.38,51.51,51.34,51.48,29000.0,41.8648,41.9707,41.8322,41.9463,29000.0
2008-01-08 14:00:00,51.51,51.52,51.36,51.38,32400.0,41.9707,41.9789,41.8485,41.8648,32400.0
2008-01-08 14:10:00,51.39,51.45,51.31,51.32,25400.0,41.873,41.9218,41.8078,41.8159,25400.0
2008-01-08 14:20:00,51.33,51.37,51.26,51.34,31700.0,41.8241,41.8567,41.767,41.8322,31700.0
2008-01-08 14:30:00,51.36,51.39,51.22,51.23,31700.0,41.8485,41.873,41.7344,41.7426,31700.0
2008-01-08 14:40:00,51.25,51.28,51.01,51.13,32900.0,41.7589,41.7833,41.5633,41.6611,32900.0
2008-01-08 14:50:00,51.14,51.17,50.88,50.89,36000.0,41.6693,41.6937,41.4574,41.4655,36000.0
2008-01-08 15:00:00,50.94,50.98,50.78,50.81,85900.0,41.5063,41.5389,41.3759,41.4004,85900.0
2008-01-08 15:10:00,50.79,50.86,50.59,50.63,79000.0,41.3841,41.4411,41.2211,41.2537,79000.0
2008-01-08 15:20:00,50.64,50.69,50.52,50.65,68800.0,41.2618,41.3026,41.1641,41.27,68800.0
2008-01-08 15:30:00,50.67,50.84,50.62,50.67,46200.0,41.2863,41.4248,41.2456,41.2863,46200.0
2008-01-08 15:40:00,50.68,50.69,50.31,50.37,42800.0,41.2944,41.3026,40.993,41.0419,42800.0
2008-01-08 15:50:00,50.4,50.4,50.03,50.09,84100.0,41.0663,41.0663,40.7648,40.8137,84100.0
2008-01-09 09:30:00,50.23,50.31,49.43,49.5,33800.0,40.9278,40.993,40.2759,40.333,33800.0
2008-01-09 09:40:00,49.54,50.01,49.53,49.97,38700.0,40.3656,40.7485,40.3574,40.7159,38700.0
2008-01-09 09:50:00,49.98,50.13,49.76,50.08,33500.0,40.7241,40.8463,40.5448,40.8056,33500.0
2008-01-09 10:00:00,50.1,50.25,50.04,50.16,22500.0,40.8219,40.9441,40.773,40.8707,22500.0
2008-01-09 10:10:00,50.14,50.14,49.85,49.97,22500.0,40.8544,40.8544,40.6182,40.7159,22500.0
2008-01-09 10:20:00,49.93,49.93,49.68,49.82,22700.0,40.6833,40.6833,40.4796,40.5937,22700.0
2008-01-09 10:30:00,49.81,49.91,49.73,49.79,19800.0,40.5856,40.667,40.5204,40.5693,19800.0
2008-01-09 10:40:00,49.82,50.01,49.82,49.97,27100.0,40.5937,40.7485,40.5937,40.7159,27100.0
2008-01-09 10:50:00,49.96,50.15,49.94,50.05,22000.0,40.7078,40.8626,40.6915,40.7811,22000.0
2008-01-09 11:00:00,50.05,50.13,49.92,49.97,14200.0,40.7811,40.8463,40.6752,40.7159,14200.0
2008-01-09 11:10:00,49.93,50.02,49.85,49.85,9900.0,40.6833,40.7567,40.6182,40.6182,9900.0
2008-01-09 11:20:00,49.9,49.98,49.77,49.81,7200.0,40.6589,40.7241,40.553,40.5856,7200.0
2008-01-09 11:30:00,49.81,49.86,49.6,49.65,18400.0,40.5856,40.6263,40.4144,40.4552,18400.0
2008-01-09 11:40:00,49.6,49.74,49.55,49.62,18100.0,40.4144,40.5285,40.3737,40.4307,18100.0
2008-01-09 11:50:00,49.61,49.77,49.45,49.76,29900.0,40.4226,40.553,40.2922,40.5448,29900.0
2008-01-09 12:00:00,49.74,49.99,49.67,49.94,22700.0,40.5285,40.7322,40.4715,40.6915,22700.0
2008-01-09 12:10:00,49.91,50.08,49.85,50.07,20200.0,40.667,40.8056,40.6182,40.7974,20200.0
2008-01-09 12:20:00,50.06,50.19,49.94,50.19,19400.0,40.7893,40.8952,40.6915,40.8952,19400.0
2008-01-09 12:30:00,50.16,50.18,50.01,50.01,16000.0,40.8707,40.887,40.7485,40.7485,16000.0
2008-01-09 12:40:00,50.04,50.08,49.94,50.03,9800.0,40.773,40.8056,40.6915,40.7648,9800.0
2008-01-09 12:50:00,50.07,50.17,49.98,50.16,19200.0,40.7974,40.8789,40.7241,40.8707,19200.0
2008-01-09 13:00:00,50.17,50.19,50.07,50.11,17500.0,40.8789,40.8952,40.7974,40.83,17500.0
2008-01-09 13:10:00,50.11,50.16,49.97,50.01,16600.0,40.83,40.8707,40.7159,40.7485,16600.0
2008-01-09 13:20:00,50.04,50.1,49.96,49.98,7300.0,40.773,40.8219,40.7078,40.7241,7300.0
2008-01-09 13:30:00,49.97,50.01,49.8,49.86,9300.0,40.7159,40.7485,40.5774,40.6263,9300.0
2008-01-09 13:40:00,49.9,49.9,49.66,49.71,12900.0,40.6589,40.6589,40.4633,40.5041,12900.0
2008-01-09 13:50:00,49.73,49.73,49.49,49.49,29500.0,40.5204,40.5204,40.3248,40.3248,29500.0
2008-01-09 14:00:00,49.51,49.55,49.34,49.38,35200.0,40.3411,40.3737,40.2026,40.2352,35200.0
2008-01-09 14:10:00,49.35,49.39,49.21,49.33,36600.0,40.2107,40.2433,40.0967,40.1945,36600.0
2008-01-09 14:20:00,49.34,49.38,49.07,49.23,53200.0,40.2026,40.2352,39.9826,40.113,53200.0
2008-01-09 14:30:00,49.24,49.36,49.18,49.29,51900.0,40.1211,40.2189,40.0722,40.1619,51900.0
2008-01-09 14:40:00,49.3,49.59,49.26,49.54,40600.0,40.17,40.4063,40.1374,40.3656,40600.0
2008-01-09 14:50:00,49.55,49.69,49.54,49.65,39700.0,40.3737,40.4878,40.3656,40.4552,39700.0
2008-01-09 15:00:00,49.65,49.88,49.61,49.81,49000.0,40.4552,40.6426,40.4226,40.5856,49000.0
2008-01-09 15:10:00,49.8,49.84,49.58,49.83,261800.0,40.5774,40.61,40.3982,40.6019,261800.0
2008-01-09 15:20:00,49.84,49.87,49.69,49.75,82200.0,40.61,40.6344,40.4878,40.5367,82200.0
2008-01-09 15:30:00,49.75,49.8,49.59,49.77,71600.0,40.5367,40.5774,40.4063,40.553,71600.0
2008-01-09 15:40:00,49.79,49.98,49.78,49.94,47900.0,40.5693,40.7241,40.5611,40.6915,47900.0
2008-01-09 15:50:00,49.92,50.2,49.9,50.16,61700.0,40.6752,40.9033,40.6589,40.8707,61700.0
2008-01-10 09:30:00,49.76,50.0,49.54,49.74,40200.0,40.5448,40.7404,40.3656,40.5285,40200.0
2008-01-10 09:40:00,49.78,49.97,49.64,49.97,43100.0,40.5611,40.7159,40.447,40.7159,43100.0
2008-01-10 09:50:00,49.98,50.16,49.83,50.14,28200.0,40.7241,40.8707,40.6019,40.8544,28200.0
2008-01-10 10:00:00,50.13,50.65,50.13,50.31,48200.0,40.8463,41.27,40.8463,40.993,48200.0
2008-01-10 10:10:00,50.34,50.47,50.26,50.46,18200.0,41.0174,41.1233,40.9522,41.1152,18200.0
2008-01-10 10:20:00,50.47,50.5,50.3,50.36,24600.0,41.1233,41.1478,40.9848,41.0337,24600.0
2008-01-10 10:30:00,50.36,50.5,50.35,50.36,26700.0,41.0337,41.1478,41.0256,41.0337,26700.0
2008-01-10 10:40:00,50.36,50.44,50.14,50.14,14200.0,41.0337,41.0989,40.8544,40.8544,14200.0
2008-01-10 10:50:00,50.18,50.18,49.99,50.12,22800.0,40.887,40.887,40.7322,40.8381,22800.0
2008-01-10 11:00:00,50.1,50.21,49.95,50.19,20700.0,40.8219,40.9115,40.6996,40.8952,20700.0
2008-01-10 11:10:00,50.19,50.33,50.15,50.26,14300.0,40.8952,41.0093,40.8626,40.9522,14300.0
2008-01-10 11:20:00,50.23,50.38,50.2,50.37,16400.0,40.9278,41.05,40.9033,41.0419,16400.0
2008-01-10 11:30:00,50.37,50.38,50.24,50.28,15600.0,41.0419,41.05,40.9359,40.9685,15600.0
2008-01-10 11:40:00,50.25,50.34,50.18,50.34,11900.0,40.9441,41.0174,40.887,41.0174,11900.0
2008-01-10 11:50:00,50.35,50.47,50.33,50.34,13500.0,41.0256,41.1233,41.0093,41.0174,13500.0
2008-01-10 12:00:00,50.36,50.45,50.32,50.45,11300.0,41.0337,41.107,41.0011,41.107,11300.0
2008-01-10 12:10:00,50.46,50.66,50.43,50.59,46100.0,41.1152,41.2781,41.0907,41.2211,46100.0
2008-01-10 12:20:00,50.62,50.8,50.57,50.63,53500.0,41.2456,41.3922,41.2048,41.2537,53500.0
2008-01-10 12:30:00,50.62,50.72,50.47,50.48,32400.0,41.2456,41.327,41.1233,41.1315,32400.0
2008-01-10 12:40:00,50.51,50.59,50.42,50.48,17600.0,41.1559,41.2211,41.0826,41.1315,17600.0
2008-01-10 12:50:00,50.45,50.81,50.45,50.68,18700.0,41.107,41.4004,41.107,41.2944,18700.0
2008-01-10 13:00:00,50.71,50.81,50.58,50.77,20200.0,41.3189,41.4004,41.213,41.3678,20200.0
2008-01-10 13:10:00,50.76,50.83,50.6,50.73,26500.0,41.3596,41.4167,41.2293,41.3352,26500.0
2008-01-10 13:20:00,50.74,50.9,50.66,50.85,24900.0,41.3433,41.4737,41.2781,41.433,24900.0
2008-01-10 13:30:00,50.81,50.88,50.41,50.57,35400.0,41.4004,41.4574,41.0744,41.2048,35400.0
2008-01-10 13:40:00,50.55,50.79,50.47,50.68,33900.0,41.1885,41.3841,41.1233,41.2944,33900.0
2008-01-10 13:50:00,50.68,50.68,50.17,50.38,31100.0,41.2944,41.2944,40.8789,41.05,31100.0
2008-01-10 14:00:00,50.41,50.46,50.26,50.37,17300.0,41.0744,41.1152,40.9522,41.0419,17300.0
2008-01-10 14:10:00,50.37,50.71,50.3,50.7,31900.0,41.0419,41.3189,40.9848,41.3107,31900.0
2008-01-10 14:20:00,50.7,50.7,50.48,50.53,31900.0,41.3107,41.3107,41.1315,41.1722,31900.0
2008-01-10 14:30:00,50.59,50.85,50.55,50.85,33100.0,41.2211,41.433,41.1885,41.433,33100.0
2008-01-10 14:40:00,50.86,51.07,50.81,50.99,31800.0,41.4411,41.6122,41.4004,41.547,31800.0
2008-01-10 14:50:00,51.02,51.14,50.98,51.08,21400.0,41.5715,41.6693,41.5389,41.6204,21400.0
2008-01-10 15:00:00,51.08,51.1,50.97,51.06,83700.0,41.6204,41.6367,41.5307,41.6041,83700.0
2008-01-10 15:10:00,51.09,51.1,50.91,50.95,54800.0,41.6285,41.6367,41.4818,41.5144,54800.0
2008-01-10 15:20:00,50.95,51.06,50.95,51.02,27900.0,41.5144,41.6041,41.5144,41.5715,27900.0
2008-01-10 15:30:00,51.02,51.1,50.94,51.03,48500.0,41.5715,41.6367,41.5063,41.5796,48500.0
2008-01-10 15:40:00,51.03,51.1,50.9,50.93,33900.0,41.5796,41.6367,41.4737,41.4981,33900.0
2008-01-10 15:50:00,50.92,50.98,50.77,50.85,53400.0,41.49,41.5389,41.3678,41.433,53400.0
2008-01-11 09:30:00,50.38,50.79,50.32,50.5,36600.0,41.05,41.3841,41.0011,41.1478,36600.0
2008-01-11 09:40:00,50.56,50.85,50.43,50.78,40800.0,41.1967,41.433,41.0907,41.3759,40800.0
2008-01-11 09:50:00,50.8,50.85,50.3,50.35,25300.0,41.3922,41.433,40.9848,41.0256,25300.0
2008-01-11 10:00:00,50.35,50.35,50.13,50.22,28800.0,41.0256,41.0256,40.8463,40.9196,28800.0
2008-01-11 10:10:00,50.21,50.43,49.98,50.01,29300.0,40.9115,41.0907,40.7241,40.7485,29300.0
2008-01-11 10:20:00,50.04,50.15,49.87,49.94,39500.0,40.773,40.8626,40.6344,40.6915,39500.0
2008-01-11 10:30:00,50.0,50.06,49.84,49.93,40600.0,40.7404,40.7893,40.61,40.6833,40600.0
2008-01-11 10:40:00,49.9,50.03,49.76,49.99,30900.0,40.6589,40.7648,40.5448,40.7322,30900.0
2008-01-11 10:50:00,50.0,50.03,49.88,49.96,28300.0,40.7404,40.7648,40.6426,40.7078,28300.0
2008-01-11 11:00:00,49.98,50.0,49.81,49.92,44300.0,40.7241,40.7404,40.5856,40.6752,44300.0
2008-01-11 11:10:00,49.93,49.98,49.82,49.86,19500.0,40.6833,40.7241,40.5937,40.6263,19500.0
2008-01-11 11:20:00,49.86,49.96,49.84,49.92,20600.0,40.6263,40.7078,40.61,40.6752,20600.0
2008-01-11 11:30:00,49.93,50.0,49.8,49.85,35700.0,40.6833,40.7404,40.5774,40.6182,35700.0
2008-01-11 11:40:00,49.85,49.94,49.78,49.9,19800.0,40.6182,40.6915,40.5611,40.6589,19800.0
2008-01-11 11:50:00,49.92,49.97,49.78,49.84,12200.0,40.6752,40.7159,40.5611,40.61,12200.0
2008-01-11 12:00:00,49.84,49.96,49.68,49.83,26700.0,40.61,40.7078,40.4796,40.6019,26700.0
2008-01-11 12:10:00,49.85,49.96,49.77,49.81,29900.0,40.6182,40.7078,40.553,40.5856,29900.0
2008-01-11 12:20:00,49.77,49.9,49.59,49.79,28000.0,40.553,40.6589,40.4063,40.5693,28000.0
2008-01-11 12:30:00,49.79,49.81,49.63,49.67,32400.0,40.5693,40.5856,40.4389,40.4715,32400.0
2008-01-11 12:40:00,49.67,49.7,49.55,49.67,44300.0,40.4715,40.4959,40.3737,40.4715,44300.0
2008-01-11 12:50:00,49.67,49.8,49.61,49.78,33700.0,40.4715,40.5774,40.4226,40.5611,33700.0
2008-01-11 13:00:00,49.81,49.86,49.65,49.73,21800.0,40.5856,40.6263,40.4552,40.5204,21800.0
2008-01-11 13:10:00,49.76,49.8,49.57,49.62,29900.0,40.5448,40.5774,40.39,40.4307,29900.0
2008-01-11 13:20:00,49.63,49.78,49.51,49.76,24800.0,40.4389,40.5611,40.3411,40.5448,24800.0
2008-01-11 13:30:00,49.74,49.74,49.47,49.52,22500.0,40.5285,40.5285,40.3085,40.3493,22500.0
2008-01-11 13:40:00,49.53,49.64,49.43,49.48,20000.0,40.3574,40.447,40.2759,40.3167,20000.0
2008-01-11 13:50:00,49.49,49.71,49.47,49.48,23900.0,40.3248,40.5041,40.3085,40.3167,23900.0
2008-01-11 14:00:00,49.48,49.61,49.43,49.61,18300.0,40.3167,40.4226,40.2759,40.4226,18300.0
2008-01-11 14:10:00,49.63,49.75,49.42,49.64,29400.0,40.4389,40.5367,40.2678,40.447,29400.0
2008-01-11 14:20:00,49.63,49.71,49.61,49.67,26300.0,40.4389,40.5041,40.4226,40.4715,26300.0
2008-01-11 14:30:00,49.67,49.73,49.5,49.61,25500.0,40.4715,40.5204,40.333,40.4226,25500.0
2008-01-11 14:40:00,49.62,49.75,49.5,49.51,28300.0,40.4307,40.5367,40.333,40.3411,28300.0
2008-01-11 14:50:00,49.54,49.66,49.41,49.55,32600.0,40.3656,40.4633,40.2596,40.3737,32600.0
2008-01-11 15:00:00,49.55,49.55,49.33,49.39,41600.0,40.3737,40.3737,40.1945,40.2433,41600.0
2008-01-11 15:10:00,49.37,49.37,49.12,49.15,58100.0,40.227,40.227,40.0233,40.0478,58100.0
2008-01-11 15:20:00,49.15,49.41,49.05,49.3,57400.0,40.0478,40.2596,39.9663,40.17,57400.0
2008-01-11 15:30:00,49.3,49.44,49.16,49.43,72600.0,40.17,40.2841,40.0559,40.2759,72600.0
2008-01-11 15:40:00,49.44,49.44,49.17,49.35,71200.0,40.2841,40.2841,40.0641,40.2107,71200.0
2008-01-11 15:50:00,49.35,49.38,49.21,49.28,106100.0,40.2107,40.2352,40.0967,40.1537,106100.0
2008-01-14 09:30:00,49.6,49.79,49.43,49.56,24400.0,40.4144,40.5693,40.2759,40.3819,24400.0
2008-01-14 09:40:00,49.56,49.7,49.36,49.42,31000.0,40.3819,40.4959,40.2189,40.2678,31000.0
2008-01-14 09:50:00,49.41,49.56,49.41,49.48,32400.0,40.2596,40.3819,40.2596,40.3167,32400.0
2008-01-14 10:00:00,49.47,49.79,49.41,49.75,31500.0,40.3085,40.5693,40.2596,40.5367,31500.0
2008-01-14 10:10:00,49.75,49.94,49.72,49.89,32900.0,40.5367,40.6915,40.5122,40.6507,32900.0
2008-01-14 10:20:00,49.89,49.91,49.73,49.76,21200.0,40.6507,40.667,40.5204,40.5448,21200.0
2008-01-14 10:30:00,49.78,49.85,49.72,49.72,15300.0,40.5611,40.6182,40.5122,40.5122,15300.0
2008-01-14 10:40:00,49.7,49.76,49.61,49.74,15400.0,40.4959,40.5448,40.4226,40.5285,15400.0
2008-01-14 10:50:00,49.72,49.76,49.51,49.55,31000.0,40.5122,40.5448,40.3411,40.3737,31000.0
2008-01-14 11:00:00,49.58,49.74,49.58,49.71,24400.0,40.3982,40.5285,40.3982,40.5041,24400.0
2008-01-14 11:10:00,49.7,49.7,49.58,49.65,14900.0,40.4959,40.4959,40.3982,40.4552,14900.0
2008-01-14 11:20:00,49.64,49.73,49.61,49.65,22600.0,40.447,40.5204,40.4226,40.4552,22600.0
2008-01-14 11:30:00,49.68,49.7,49.58,49.58,13100.0,40.4796,40.4959,40.3982,40.3982,13100.0
2008-01-14 11:40:00,49.6,49.7,49.59,49.64,14300.0,40.4144,40.4959,40.4063,40.447,14300.0
2008-01-14 11:50:00,49.66,49.73,49.59,49.59,17400.0,40.4633,40.5204,40.4063,40.4063,17400.0
2008-01-14 12:00:00,49.63,49.63,49.48,49.51,26800.0,40.4389,40.4389,40.3167,40.3411,26800.0
2008-01-14 12:10:00,49.52,49.55,49.41,49.55,24800.0,40.3493,40.3737,40.2596,40.3737,24800.0
2008-01-14 12:20:00,49.58,49.72,49.52,49.59,19900.0,40.3982,40.5122,40.3493,40.4063,19900.0
2008-01-14 12:30:00,49.61,49.66,49.55,49.65,20900.0,40.4226,40.4633,40.3737,40.4552,20900.0
2008-01-14 12:40:00,49.63,49.64,49.48,49.57,17000.0,40.4389,40.447,40.3167,40.39,17000.0
2008-01-14 12:50:00,49.58,49.65,49.51,49.57,18400.0,40.3982,40.4552,40.3411,40.39,18400.0
2008-01-14 13:00:00,49.59,49.79,49.57,49.79,28900.0,40.4063,40.5693,40.39,40.5693,28900.0
2008-01-14 13:10:00,49.81,49.82,49.69,49.81,19800.0,40.5856,40.5937,40.4878,40.5856,19800.0
2008-01-14 13:20:00,49.82,49.86,49.7,49.7,15500.0,40.5937,40.6263,40.4959,40.4959,15500.0
2008-01-14 13:30:00,49.73,49.81,49.64,49.75,24000.0,40.5204,40.5856,40.447,40.5367,24000.0
2008-01-14 13:40:00,49.74,49.79,49.5,49.62,56100.0,40.5285,40.5693,40.333,40.4307,56100.0
2008-01-14 13:50:00,49.65,49.8,49.62,49.75,18000.0,40.4552,40.5774,40.4307,40.5367,18000.0
2008-01-14 14:00:00,49.74,49.81,49.68,49.74,18600.0,40.5285,40.5856,40.4796,40.5285,18600.0
2008-01-14 14:10:00,49.7,49.72,49.5,49.53,35900.0,40.4959,40.5122,40.333,40.3574,35900.0
2008-01-14 14:20:00,49.53,49.66,49.47,49.6,42200.0,40.3574,40.4633,40.3085,40.4144,42200.0
2008-01-14 14:30:00,49.63,49.88,49.61,49.81,50400.0,40.4389,40.6426,40.4226,40.5856,50400.0
2008-01-14 14:40:00,49.83,49.88,49.65,49.67,37300.0,40.6019,40.6426,40.4552,40.4715,37300.0
2008-01-14 14:50:00,49.67,49.83,49.64,49.81,38200.0,40.4715,40.6019,40.447,40.5856,38200.0
2008-01-14 15:00:00,49.81,49.95,49.76,49.91,53600.0,40.5856,40.6996,40.5448,40.667,53600.0
2008-01-14 15:10:00,49.93,49.95,49.74,49.88,50400.0,40.6833,40.6996,40.5285,40.6426,50400.0
2008-01-14 15:20:00,49.89,49.91,49.63,49.72,60900.0,40.6507,40.667,40.4389,40.5122,60900.0
2008-01-14 15:30:00,49.69,49.92,49.65,49.89,66400.0,40.4878,40.6752,40.4552,40.6507,66400.0
2008-01-14 15:40:00,49.9,49.99,49.75,49.85,65700.0,40.6589,40.7322,40.5367,40.6182,65700.0
2008-01-14 15:50:00,49.87,49.98,49.74,49.91,72200.0,40.6344,40.7241,40.5285,40.667,72200.0
2008-01-15 09:30:00,49.44,50.19,49.29,49.75,27300.0,40.2841,40.8952,40.1619,40.5367,27300.0
2008-01-15 09:40:00,49.81,50.05,49.76,49.95,19900.0,40.5856,40.7811,40.5448,40.6996,19900.0
2008-01-15 09:50:00,49.92,49.98,49.76,49.84,32700.0,40.6752,40.7241,40.5448,40.61,32700.0
2008-01-15 10:00:00,49.81,49.94,49.42,49.44,49800.0,40.5856,40.6915,40.2678,40.2841,49800.0
2008-01-15 10:10:00,49.45,49.73,49.45,49.45,58600.0,40.2922,40.5204,40.2922,40.2922,58600.0
2008-01-15 10:20:00,49.46,49.52,49.35,49.44,23100.0,40.3004,40.3493,40.2107,40.2841,23100.0
2008-01-15 10:30:00,49.44,49.57,49.37,49.51,20000.0,40.2841,40.39,40.227,40.3411,20000.0
2008-01-15 10:40:00,49.49,49.49,49.1,49.15,18500.0,40.3248,40.3248,40.007,40.0478,18500.0
2008-01-15 10:50:00,49.12,49.37,49.04,49.22,22500.0,40.0233,40.227,39.9582,40.1048,22500.0
2008-01-15 11:00:00,49.25,49.41,49.21,49.32,20600.0,40.1293,40.2596,40.0967,40.1863,20600.0
2008-01-15 11:10:00,49.25,49.43,49.23,49.24,15500.0,40.1293,40.2759,40.113,40.1211,15500.0
2008-01-15 11:20:00,49.19,49.2,49.02,49.03,14500.0,40.0804,40.0885,39.9419,39.95,14500.0
2008-01-15 11:30:00,49.05,49.05,48.78,48.99,99600.0,39.9663,39.9663,39.7463,39.9174,99600.0
2008-01-15 11:40:00,48.98,49.08,48.92,48.92,22000.0,39.9093,39.9907,39.8604,39.8604,22000.0
2008-01-15 11:50:00,48.95,49.04,48.91,48.99,13900.0,39.8848,39.9582,39.8522,39.9174,13900.0
2008-01-15 12:00:00,48.97,49.2,48.96,49.17,17000.0,39.9011,40.0885,39.893,40.0641,17000.0
2008-01-15 12:10:00,49.15,49.31,49.1,49.18,17200.0,40.0478,40.1782,40.007,40.0722,17200.0
2008-01-15 12:20:00,49.17,49.37,49.13,49.23,47200.0,40.0641,40.227,40.0315,40.113,47200.0
2008-01-15 12:30:00,49.18,49.2,49.03,49.07,23000.0,40.0722,40.0885,39.95,39.9826,23000.0
2008-01-15 12:40:00,49.1,49.18,48.95,49.03,33900.0,40.007,40.0722,39.8848,39.95,33900.0
2008-01-15 12:50:00,49.05,49.08,48.85,48.96,32600.0,39.9663,39.9907,39.8033,39.893,32600.0
2008-01-15 13:00:00,48.98,49.27,48.95,49.17,32100.0,39.9093,40.1456,39.8848,40.0641,32100.0
2008-01-15 13:10:00,49.2,49.3,49.18,49.21,20300.0,40.0885,40.17,40.0722,40.0967,20300.0
2008-01-15 13:20:00,49.21,49.21,48.95,48.95,17300.0,40.0967,40.0967,39.8848,39.8848,17300.0
2008-01-15 13:30:00,48.96,48.98,48.83,48.91,29900.0,39.893,39.9093,39.787,39.8522,29900.0
2008-01-15 13:40:00,48.91,48.96,48.84,48.96,20100.0,39.8522,39.893,39.7952,39.893,20100.0
2008-01-15 13:50:00,48.95,48.99,48.87,48.95,12400.0,39.8848,39.9174,39.8196,39.8848,12400.0
2008-01-15 14:00:00,48.94,49.08,48.91,49.05,16700.0,39.8767,39.9907,39.8522,39.9663,16700.0
2008-01-15 14:10:00,49.04,49.18,49.0,49.11,29800.0,39.9582,40.0722,39.9256,40.0152,29800.0
2008-01-15 14:20:00,49.12,49.16,49.0,49.06,51900.0,40.0233,40.0559,39.9256,39.9745,51900.0
2008-01-15 14:30:00,49.06,49.06,48.95,48.99,70400.0,39.9745,39.9745,39.8848,39.9174,70400.0
2008-01-15 14:40:00,48.98,49.05,48.85,48.87,24400.0,39.9093,39.9663,39.8033,39.8196,24400.0
2008-01-15 14:50:00,48.88,48.98,48.73,48.79,24200.0,39.8278,39.9093,39.7056,39.7545,24200.0
2008-01-15 15:00:00,48.77,48.85,48.68,48.85,29900.0,39.7382,39.8033,39.6648,39.8033,29900.0
2008-01-15 15:10:00,48.84,48.88,48.76,48.8,41400.0,39.7952,39.8278,39.73,39.7626,41400.0
2008-01-15 15:20:00,48.78,49.21,48.76,49.17,36800.0,39.7463,40.0967,39.73,40.0641,36800.0
2008-01-15 15:30:00,49.17,49.34,49.08,49.13,48000.0,40.0641,40.2026,39.9907,40.0315,48000.0
2008-01-15 15:40:00,49.12,49.16,48.99,49.02,69900.0,40.0233,40.0559,39.9174,39.9419,69900.0
2008-01-15 15:50:00,49.01,49.06,48.77,48.79,143100.0,39.9337,39.9745,39.7382,39.7545,143100.0
2008-01-16 09:30:00,48.42,48.79,48.42,48.79,31400.0,39.453,39.7545,39.453,39.7545,31400.0
2008-01-16 09:40:00,48.77,49.05,48.7,48.89,80000.0,39.7382,39.9663,39.6811,39.8359,80000.0
2008-01-16 09:50:00,48.92,48.96,48.55,48.55,28000.0,39.8604,39.893,39.5589,39.5589,28000.0
2008-01-16 10:00:00,48.55,48.87,48.55,48.83,40400.0,39.5589,39.8196,39.5589,39.787,40400.0
2008-01-16 10:10:00,48.83,48.84,48.58,48.67,94400.0,39.787,39.7952,39.5833,39.6567,94400.0
2008-01-16 10:20:00,48.7,48.7,48.49,48.53,37700.0,39.6811,39.6811,39.51,39.5426,37700.0
2008-01-16 10:30:00,48.54,48.72,48.41,48.41,28500.0,39.5508,39.6974,39.4448,39.4448,28500.0
2008-01-16 10:40:00,48.43,48.45,48.11,48.12,38900.0,39.4611,39.4774,39.2004,39.2085,38900.0
2008-01-16 10:50:00,48.15,48.25,48.05,48.22,37600.0,39.233,39.3145,39.1515,39.29,37600.0
2008-01-16 11:00:00,48.2,48.72,48.2,48.72,32700.0,39.2737,39.6974,39.2737,39.6974,32700.0
2008-01-16 11:10:00,48.71,48.72,48.63,48.69,18600.0,39.6893,39.6974,39.6241,39.673,18600.0
2008-01-16 11:20:00,48.7,48.82,48.61,48.66,50000.0,39.6811,39.7789,39.6078,39.6485,50000.0
2008-01-16 11:30:00,48.66,48.72,48.49,48.49,16300.0,39.6485,39.6974,39.51,39.51,16300.0
2008-01-16 11:40:00,48.48,48.48,48.27,48.45,24600.0,39.5019,39.5019,39.3308,39.4774,24600.0
2008-01-16 11:50:00,48.47,48.82,48.47,48.72,36100.0,39.4937,39.7789,39.4937,39.6974,36100.0
2008-01-16 12:00:00,48.74,48.91,48.58,48.7,36300.0,39.7137,39.8522,39.5833,39.6811,36300.0
2008-01-16 12:10:00,48.7,48.7,48.52,48.52,19100.0,39.6811,39.6811,39.5345,39.5345,19100.0
2008-01-16 12:20:00,48.51,48.58,48.39,48.55,42000.0,39.5263,39.5833,39.4285,39.5589,42000.0
2008-01-16 12:30:00,48.55,48.68,48.46,48.57,34100.0,39.5589,39.6648,39.4856,39.5752,34100.0
2008-01-16 12:40:00,48.59,48.78,48.57,48.66,19400.0,39.5915,39.7463,39.5752,39.6485,19400.0
2008-01-16 12:50:00,48.65,48.68,48.34,48.45,22000.0,39.6404,39.6648,39.3878,39.4774,22000.0
2008-01-16 13:00:00,48.45,48.57,48.44,48.5,29100.0,39.4774,39.5752,39.4693,39.5182,29100.0
2008-01-16 13:10:00,48.5,48.62,48.48,48.51,51100.0,39.5182,39.6159,39.5019,39.5263,51100.0
2008-01-16 13:20:00,48.48,48.6,48.39,48.39,33600.0,39.5019,39.5996,39.4285,39.4285,33600.0
2008-01-16 13:30:00,48.4,48.67,48.39,48.6,37800.0,39.4367,39.6567,39.4285,39.5996,37800.0
2008-01-16 13:40:00,48.61,48.69,48.57,48.58,38800.0,39.6078,39.673,39.5752,39.5833,38800.0
2008-01-16 13:50:00,48.59,48.69,48.54,48.61,55900.0,39.5915,39.673,39.5508,39.6078,55900.0
2008-01-16 14:00:00,48.63,48.84,48.44,48.84,59700.0,39.6241,39.7952,39.4693,39.7952,59700.0
2008-01-16 14:10:00,48.84,48.96,48.75,48.81,36700.0,39.7952,39.893,39.7219,39.7708,36700.0
2008-01-16 14:20:00,48.79,49.13,48.67,49.12,38100.0,39.7545,40.0315,39.6567,40.0233,38100.0
2008-01-16 14:30:00,49.15,49.3,49.11,49.28,38000.0,40.0478,40.17,40.0152,40.1537,38000.0
2008-01-16 14:40:00,49.28,49.35,49.14,49.17,43800.0,40.1537,40.2107,40.0396,40.0641,43800.0
2008-01-16 14:50:00,49.17,49.17,48.97,48.97,36200.0,40.0641,40.0641,39.9011,39.9011,36200.0
2008-01-16 15:00:00,48.99,49.1,48.92,49.08,43800.0,39.9174,40.007,39.8604,39.9907,43800.0
2008-01-16 15:10:00,49.09,49.23,48.97,49.16,48100.0,39.9989,40.113,39.9011,40.0559,48100.0
2008-01-16 15:20:00,49.16,49.21,48.9,49.13,49300.0,40.0559,40.0967,39.8441,40.0315,49300.0
2008-01-16 15:30:00,49.13,49.23,48.81,48.85,62100.0,40.0315,40.113,39.7708,39.8033,62100.0
2008-01-16 15:40:00,48.83,48.93,48.73,48.77,63000.0,39.787,39.8685,39.7056,39.7382,63000.0
2008-01-16 15:50:00,48.78,48.89,48.65,48.67,85700.0,39.7463,39.8359,39.6404,39.6567,85700.0
2008-01-17 09:30:00,48.94,48.94,48.13,48.47,25200.0,39.8767,39.8767,39.2167,39.4937,25200.0
2008-01-17 09:40:00,48.46,49.02,48.45,49.02,18600.0,39.4856,39.9419,39.4774,39.9419,18600.0
2008-01-17 09:50:00,49.03,49.23,48.99,49.16,12000.0,39.95,40.113,39.9174,40.0559,12000.0
2008-01-17 10:00:00,49.15,49.17,48.4,48.59,36400.0,40.0478,40.0641,39.4367,39.5915,36400.0
2008-01-17 10:10:00,48.59,48.6,48.15,48.15,23700.0,39.5915,39.5996,39.233,39.233,23700.0
2008-01-17 10:20:00,48.12,48.4,48.07,48.27,21000.0,39.2085,39.4367,39.1678,39.3308,21000.0
2008-01-17 10:30:00,48.28,48.28,48.02,48.21,35500.0,39.3389,39.3389,39.1271,39.2819,35500.0
2008-01-17 10:40:00,48.19,48.63,48.14,48.63,44000.0,39.2656,39.6241,39.2248,39.6241,44000.0
2008-01-17 10:50:00,48.62,48.74,48.42,48.65,44400.0,39.6159,39.7137,39.453,39.6404,44400.0
2008-01-17 11:00:00,48.64,48.73,48.57,48.63,18100.0,39.6322,39.7056,39.5752,39.6241,18100.0
2008-01-17 11:10:00,48.66,48.66,48.34,48.42,19800.0,39.6485,39.6485,39.3878,39.453,19800.0
2008-01-17 11:20:00,48.44,48.44,48.23,48.3,23600.0,39.4693,39.4693,39.2982,39.3552,23600.0
2008-01-17 11:30:00,48.32,48.37,48.16,48.16,20000.0,39.3715,39.4122,39.2411,39.2411,20000.0
2008-01-17 11:40:00,48.17,48.17,47.95,47.96,40800.0,39.2493,39.2493,39.07,39.0782,40800.0
2008-01-17 11:50:00,48.0,48.01,47.83,47.89,37300.0,39.1108,39.1189,38.9722,39.0211,37300.0
2008-01-17 12:00:00,47.86,47.92,47.65,47.66,43700.0,38.9967,39.0456,38.8256,38.8337,43700.0
2008-01-17 12:10:00,47.65,48.3,47.61,48.3,64100.0,38.8256,39.3552,38.793,39.3552,64100.0
2008-01-17 12:20:00,48.31,48.33,47.9,48.13,30100.0,39.3633,39.3796,39.0293,39.2167,30100.0
2008-01-17 12:30:00,48.13,48.34,48.11,48.25,28000.0,39.2167,39.3878,39.2004,39.3145,28000.0
2008-01-17 12:40:00,48.24,48.27,48.06,48.14,25500.0,39.3063,39.3308,39.1596,39.2248,25500.0
2008-01-17 12:50:00,48.14,48.17,47.85,47.86,24800.0,39.2248,39.2493,38.9885,38.9967,24800.0
2008-01-17 13:00:00,47.86,47.87,47.7,47.81,33300.0,38.9967,39.0048,38.8663,38.9559,33300.0
2008-01-17 13:10:00,47.81,48.03,47.75,47.91,32400.0,38.9559,39.1352,38.9071,39.0374,32400.0
2008-01-17 13:20:00,47.89,47.93,47.76,47.91,33300.0,39.0211,39.0537,38.9152,39.0374,33300.0
2008-01-17 13:30:00,47.92,48.12,47.92,48.11,47900.0,39.0456,39.2085,39.0456,39.2004,47900.0
2008-01-17 13:40:00,48.11,48.18,47.78,47.94,48800.0,39.2004,39.2574,38.9315,39.0619,48800.0
2008-01-17 13:50:00,47.95,48.0,47.79,48.0,27600.0,39.07,39.1108,38.9396,39.1108,27600.0
2008-01-17 14:00:00,47.99,48.09,47.93,47.94,40300.0,39.1026,39.1841,39.0537,39.0619,40300.0
2008-01-17 14:10:00,47.93,47.97,47.83,47.93,44500.0,39.0537,39.0863,38.9722,39.0537,44500.0
2008-01-17 14:20:00,47.95,47.99,47.75,47.79,42900.0,39.07,39.1026,38.9071,38.9396,42900.0
2008-01-17 14:30:00,47.77,47.86,47.54,47.58,114000.0,38.9234,38.9967,38.7359,38.7685,114000.0
2008-01-17 14:40:00,47.6,47.88,47.56,47.78,61900.0,38.7848,39.013,38.7522,38.9315,61900.0
2008-01-17 14:50:00,47.79,47.83,47.62,47.64,67300.0,38.9396,38.9722,38.8011,38.8174,67300.0
2008-01-17 15:00:00,47.64,47.85,47.5,47.8,79800.0,38.8174,38.9885,38.7034,38.9478,79800.0
2008-01-17 15:10:00,47.8,47.88,47.69,47.76,91900.0,38.9478,39.013,38.8582,38.9152,91900.0
2008-01-17 15:20:00,47.73,47.74,47.47,47.48,97900.0,38.8908,38.8989,38.6789,38.6871,97900.0
2008-01-17 15:30:00,47.48,47.6,47.38,47.45,73700.0,38.6871,38.7848,38.6056,38.6626,73700.0
2008-01-17 15:40:00,47.46,47.53,47.1,47.16,76600.0,38.6708,38.7278,38.3774,38.4263,76600.0
2008-01-17 15:50:00,47.16,47.24,47.03,47.07,147000.0,38.4263,38.4915,38.3204,38.353,147000.0
2008-01-18 09:30:00,47.45,47.97,47.26,47.87,167400.0,38.6626,39.0863,38.5078,39.0048,167400.0
2008-01-18 09:40:00,47.94,48.1,47.73,47.83,43600.0,39.0619,39.1922,38.8908,38.9722,43600.0
2008-01-18 09:50:00,47.83,47.83,47.41,47.54,48700.0,38.9722,38.9722,38.63,38.7359,48700.0
2008-01-18 10:00:00,47.62,47.81,47.44,47.81,32200.0,38.8011,38.9559,38.6545,38.9559,32200.0
2008-01-18 10:10:00,47.84,48.17,47.78,47.9,27400.0,38.9804,39.2493,38.9315,39.0293,27400.0
2008-01-18 10:20:00,47.87,48.11,47.85,48.02,21600.0,39.0048,39.2004,38.9885,39.1271,21600.0
2008-01-18 10:30:00,48.03,48.05,47.79,47.79,21200.0,39.1352,39.1515,38.9396,38.9396,21200.0
2008-01-18 10:40:00,47.8,47.9,47.63,47.66,22800.0,38.9478,39.0293,38.8093,38.8337,22800.0
2008-01-18 10:50:00,47.67,47.8,47.55,47.64,19600.0,38.8419,38.9478,38.7441,38.8174,19600.0
2008-01-18 11:00:00,47.65,47.74,47.4,47.42,15700.0,38.8256,38.8989,38.6219,38.6382,15700.0
2008-01-18 11:10:00,47.41,47.56,47.26,47.38,30000.0,38.63,38.7522,38.5078,38.6056,30000.0
2008-01-18 11:20:00,47.32,47.44,47.1,47.4,24400.0,38.5567,38.6545,38.3774,38.6219,24400.0
2008-01-18 11:30:00,47.41,47.51,47.29,47.4,26700.0,38.63,38.7115,38.5322,38.6219,26700.0
2008-01-18 11:40:00,47.4,47.43,47.24,47.34,49100.0,38.6219,38.6463,38.4915,38.573,49100.0
2008-01-18 11:50:00,47.35,47.4,47.15,47.26,41200.0,38.5811,38.6219,38.4182,38.5078,41200.0
2008-01-18 12:00:00,47.28,47.56,47.28,47.45,23700.0,38.5241,38.7522,38.5241,38.6626,23700.0
2008-01-18 12:10:00,47.45,47.59,47.4,47.49,24000.0,38.6626,38.7767,38.6219,38.6952,24000.0
2008-01-18 12:20:00,47.5,47.81,47.38,47.8,29500.0,38.7034,38.9559,38.6056,38.9478,29500.0
2008-01-18 12:30:00,47.8,47.85,47.36,47.38,64100.0,38.9478,38.9885,38.5893,38.6056,64100.0
2008-01-18 12:40:00,47.41,47.51,47.3,47.5,28700.0,38.63,38.7115,38.5404,38.7034,28700.0
2008-01-18 12:50:00,47.52,47.53,47.35,47.41,29400.0,38.7196,38.7278,38.5811,38.63,29400.0
2008-01-18 13:00:00,47.4,47.64,47.35,47.37,25600.0,38.6219,38.8174,38.5811,38.5974,25600.0
2008-01-18 13:10:00,47.38,47.41,47.12,47.16,32600.0,38.6056,38.63,38.3937,38.4263,32600.0
2008-01-18 13:20:00,47.15,47.24,46.95,47.22,36200.0,38.4182,38.4915,38.2552,38.4752,36200.0
2008-01-18 13:30:00,47.22,47.49,47.22,47.32,26200.0,38.4752,38.6952,38.4752,38.5567,26200.0
2008-01-18 13:40:00,47.32,47.6,47.27,47.47,27000.0,38.5567,38.7848,38.5159,38.6789,27000.0
2008-01-18 13:50:00,47.48,47.54,47.27,47.37,19200.0,38.6871,38.7359,38.5159,38.5974,19200.0
2008-01-18 14:00:00,47.34,47.6,47.3,47.53,54200.0,38.573,38.7848,38.5404,38.7278,54200.0
2008-01-18 14:10:00,47.52,47.79,47.44,47.61,41900.0,38.7196,38.9396,38.6545,38.793,41900.0
2008-01-18 14:20:00,47.6,47.6,47.27,47.41,31000.0,38.7848,38.7848,38.5159,38.63,31000.0
2008-01-18 14:30:00,47.4,47.47,47.11,47.3,39100.0,38.6219,38.6789,38.3856,38.5404,39100.0
2008-01-18 14:40:00,47.32,47.33,47.13,47.24,82000.0,38.5567,38.5648,38.4019,38.4915,82000.0
2008-01-18 14:50:00,47.21,47.45,47.2,47.45,71900.0,38.4671,38.6626,38.4589,38.6626,71900.0
2008-01-18 15:00:00,47.45,47.77,47.25,47.77,50400.0,38.6626,38.9234,38.4997,38.9234,50400.0
2008-01-18 15:10:00,47.77,47.93,47.62,47.74,51700.0,38.9234,39.0537,38.8011,38.8989,51700.0
2008-01-18 15:20:00,47.75,47.83,47.47,47.54,42100.0,38.9071,38.9722,38.6789,38.7359,42100.0
2008-01-18 15:30:00,47.53,47.64,47.38,47.46,45700.0,38.7278,38.8174,38.6056,38.6708,45700.0
2008-01-18 15:40:00,47.46,47.89,47.35,47.86,60000.0,38.6708,39.0211,38.5811,38.9967,60000.0
2008-01-18 15:50:00,47.85,47.85,47.7,47.76,75000.0,38.9885,38.9885,38.8663,38.9152,75000.0
2008-01-22 09:30:00,45.88,46.0,45.16,45.66,77800.0,37.3834,37.4811,36.7967,37.2041,77800.0
2008-01-22 09:40:00,45.63,46.33,45.63,46.12,33900.0,37.1797,37.75,37.1797,37.5789,33900.0
2008-01-22 09:50:00,46.12,46.57,45.85,46.09,44800.0,37.5789,37.9456,37.3589,37.5545,44800.0
2008-01-22 10:00:00,45.98,46.33,45.79,46.24,26100.0,37.4648,37.75,37.31,37.6767,26100.0
2008-01-22 10:10:00,46.25,46.29,45.65,45.94,40400.0,37.6848,37.7174,37.196,37.4323,40400.0
2008-01-22 10:20:00,45.92,46.52,45.76,46.22,79900.0,37.416,37.9048,37.2856,37.6604,79900.0
2008-01-22 10:30:00,46.22,46.32,45.88,46.23,57600.0,37.6604,37.7419,37.3834,37.6685,57600.0
2008-01-22 10:40:00,46.19,46.46,46.08,46.26,70500.0,37.636,37.856,37.5463,37.693,70500.0
2008-01-22 10:50:00,46.26,46.61,46.21,46.28,67100.0,37.693,37.9782,37.6523,37.7093,67100.0
2008-01-22 11:00:00,46.29,46.57,46.27,46.55,61000.0,37.7174,37.9456,37.7011,37.9293,61000.0
2008-01-22 11:10:00,46.55,46.67,46.26,46.46,96500.0,37.9293,38.0271,37.693,37.856,96500.0
2008-01-22 11:20:00,46.46,46.47,46.04,46.08,55400.0,37.856,37.8641,37.5137,37.5463,55400.0
2008-01-22 11:30:00,46.07,46.17,45.77,45.96,42100.0,37.5382,37.6197,37.2937,37.4485,42100.0
2008-01-22 11:40:00,46.0,46.15,45.9,45.99,49500.0,37.4811,37.6034,37.3997,37.473,49500.0
2008-01-22 11:50:00,46.0,46.12,45.81,45.81,36500.0,37.4811,37.5789,37.3263,37.3263,36500.0
2008-01-22 12:00:00,45.82,46.15,45.78,46.11,56000.0,37.3345,37.6034,37.3019,37.5708,56000.0
2008-01-22 12:10:00,46.11,46.2,45.85,45.97,48100.0,37.5708,37.6441,37.3589,37.4567,48100.0
2008-01-22 12:20:00,45.92,46.03,45.81,45.93,38200.0,37.416,37.5056,37.3263,37.4241,38200.0
2008-01-22 12:30:00,45.93,45.97,45.84,45.95,71500.0,37.4241,37.4567,37.3508,37.4404,71500.0
2008-01-22 12:40:00,45.95,46.02,45.8,45.8,30300.0,37.4404,37.4974,37.3182,37.3182,30300.0
2008-01-22 12:50:00,45.84,46.03,45.77,45.91,101600.0,37.3508,37.5056,37.2937,37.4078,101600.0
2008-01-22 13:00:00,45.93,46.08,45.86,45.98,67600.0,37.4241,37.5463,37.3671,37.4648,67600.0
2008-01-22 13:10:00,45.97,46.11,45.73,45.76,75900.0,37.4567,37.5708,37.2611,37.2856,75900.0
2008-01-22 13:20:00,45.75,46.0,45.61,45.74,37200.0,37.2774,37.4811,37.1634,37.2693,37200.0
2008-01-22 13:30:00,45.75,45.78,45.54,45.76,30000.0,37.2774,37.3019,37.1063,37.2856,30000.0
2008-01-22 13:40:00,45.81,45.9,45.58,45.73,41700.0,37.3263,37.3997,37.1389,37.2611,41700.0
2008-01-22 13:50:00,45.75,45.77,45.56,45.75,50300.0,37.2774,37.2937,37.1226,37.2774,50300.0
2008-01-22 14:00:00,45.79,45.85,45.58,45.58,42000.0,37.31,37.3589,37.1389,37.1389,42000.0
2008-01-22 14:10:00,45.59,45.94,45.59,45.94,29200.0,37.1471,37.4323,37.1471,37.4323,29200.0
2008-01-22 14:20:00,45.93,46.04,45.72,45.73,44200.0,37.4241,37.5137,37.253,37.2611,44200.0
2008-01-22 14:30:00,45.74,45.84,45.59,45.84,38500.0,37.2693,37.3508,37.1471,37.3508,38500.0
2008-01-22 14:40:00,45.86,45.87,45.69,45.82,71800.0,37.3671,37.3752,37.2286,37.3345,71800.0
2008-01-22 14:50:00,45.82,45.9,45.64,45.79,57200.0,37.3345,37.3997,37.1878,37.31,57200.0
2008-01-22 15:00:00,45.8,46.13,45.74,46.07,39300.0,37.3182,37.5871,37.2693,37.5382,39300.0
2008-01-22 15:10:00,46.07,46.07,45.85,45.93,53500.0,37.5382,37.5382,37.3589,37.4241,53500.0
2008-01-22 15:20:00,45.94,46.03,45.87,45.97,29200.0,37.4323,37.5056,37.3752,37.4567,29200.0
2008-01-22 15:30:00,45.98,46.45,45.98,46.31,64300.0,37.4648,37.8478,37.4648,37.7337,64300.0
2008-01-22 15:40:00,46.32,46.33,46.09,46.2,32900.0,37.7419,37.75,37.5545,37.6441,32900.0
2008-01-22 15:50:00,46.2,46.22,45.78,45.82,75800.0,37.6441,37.6604,37.3019,37.3345,75800.0
2008-01-23 09:30:00,44.56,45.19,44.55,45.02,80400.0,36.3078,36.8211,36.2997,36.6826,80400.0
2008-01-23 09:40:00,45.02,45.02,44.64,44.9,67500.0,36.6826,36.6826,36.373,36.5849,67500.0
2008-01-23 09:50:00,44.88,45.53,44.75,45.45,63900.0,36.5686,37.0982,36.4626,37.033,63900.0
2008-01-23 10:00:00,45.42,45.64,44.94,45.04,54800.0,37.0086,37.1878,36.6174,36.6989,54800.0
2008-01-23 10:10:00,45.04,45.5,45.03,45.44,49400.0,36.6989,37.0737,36.6908,37.0248,49400.0
2008-01-23 10:20:00,45.45,45.73,45.3,45.3,85100.0,37.033,37.2611,36.9108,36.9108,85100.0
2008-01-23 10:30:00,45.3,45.43,45.05,45.43,42300.0,36.9108,37.0167,36.7071,37.0167,42300.0
2008-01-23 10:40:00,45.47,45.48,45.01,45.21,46800.0,37.0493,37.0574,36.6745,36.8374,46800.0
2008-01-23 10:50:00,45.24,45.29,44.94,45.06,43500.0,36.8619,36.9026,36.6174,36.7152,43500.0
2008-01-23 11:00:00,45.1,45.23,44.75,44.75,70300.0,36.7478,36.8537,36.4626,36.4626,70300.0
2008-01-23 11:10:00,44.76,45.0,44.75,44.88,49100.0,36.4708,36.6663,36.4626,36.5686,49100.0
2008-01-23 11:20:00,44.87,45.06,44.73,44.75,37500.0,36.5604,36.7152,36.4463,36.4626,37500.0
2008-01-23 11:30:00,44.75,44.79,44.51,44.75,83800.0,36.4626,36.4952,36.2671,36.4626,83800.0
2008-01-23 11:40:00,44.78,44.86,44.49,44.57,45300.0,36.4871,36.5523,36.2508,36.316,45300.0
2008-01-23 11:50:00,44.54,44.78,44.5,44.57,49600.0,36.2915,36.4871,36.2589,36.316,49600.0
2008-01-23 12:00:00,44.58,44.63,44.39,44.4,58700.0,36.3241,36.3649,36.1693,36.1774,58700.0
2008-01-23 12:10:00,44.4,44.95,44.29,44.93,55900.0,36.1774,36.6256,36.0878,36.6093,55900.0
2008-01-23 12:20:00,44.93,44.93,44.34,44.74,34000.0,36.6093,36.6093,36.1286,36.4545,34000.0
2008-01-23 12:30:00,44.75,44.77,44.29,44.32,52600.0,36.4626,36.4789,36.0878,36.1123,52600.0
2008-01-23 12:40:00,44.33,44.54,44.12,44.4,76600.0,36.1204,36.2915,35.9493,36.1774,76600.0
2008-01-23 12:50:00,44.36,44.52,44.35,44.47,55300.0,36.1449,36.2752,36.1367,36.2345,55300.0
2008-01-23 13:00:00,44.48,44.77,44.45,44.56,37900.0,36.2426,36.4789,36.2182,36.3078,37900.0
2008-01-23 13:10:00,44.56,44.91,44.48,44.88,98400.0,36.3078,36.593,36.2426,36.5686,98400.0
2008-01-23 13:20:00,44.89,45.19,44.87,45.12,78000.0,36.5767,36.8211,36.5604,36.7641,78000.0
2008-01-23 13:30:00,45.12,45.31,44.93,45.25,84300.0,36.7641,36.9189,36.6093,36.87,84300.0
2008-01-23 13:40:00,45.27,45.59,45.09,45.53,59300.0,36.8863,37.1471,36.7397,37.0982,59300.0
2008-01-23 13:50:00,45.55,45.58,45.21,45.33,49500.0,37.1145,37.1389,36.8374,36.9352,49500.0
2008-01-23 14:00:00,45.33,45.7,45.21,45.68,46100.0,36.9352,37.2367,36.8374,37.2204,46100.0
2008-01-23 14:10:00,45.65,45.73,45.38,45.39,34700.0,37.196,37.2611,36.976,36.9841,34700.0
2008-01-23 14:20:00,45.38,45.95,45.36,45.88,42600.0,36.976,37.4404,36.9597,37.3834,42600.0
2008-01-23 14:30:00,45.89,45.89,45.57,45.81,40700.0,37.3915,37.3915,37.1308,37.3263,40700.0
2008-01-23 14:40:00,45.83,45.83,45.33,45.4,48900.0,37.3426,37.3426,36.9352,36.9923,48900.0
2008-01-23 14:50:00,45.4,45.64,45.25,45.62,62000.0,36.9923,37.1878,36.87,37.1715,62000.0
2008-01-23 15:00:00,45.64,46.11,45.61,46.04,69300.0,37.1878,37.5708,37.1634,37.5137,69300.0
2008-01-23 15:10:00,46.07,46.39,46.04,46.22,70700.0,37.5382,37.7989,37.5137,37.6604,70700.0
2008-01-23 15:20:00,46.22,46.64,46.12,46.6,61600.0,37.6604,38.0026,37.5789,37.97,61600.0
2008-01-23 15:30:00,46.62,47.05,46.61,46.9,67900.0,37.9863,38.3367,37.9782,38.2145,67900.0
2008-01-23 15:40:00,46.88,47.05,46.62,46.98,68300.0,38.1982,38.3367,37.9863,38.2797,68300.0
2008-01-23 15:50:00,47.01,47.41,46.82,47.37,68400.0,38.3041,38.63,38.1493,38.5974,68400.0
2008-01-24 09:30:00,47.58,47.82,47.35,47.5,54600.0,38.7685,38.9641,38.5811,38.7034,54600.0
2008-01-24 09:40:00,47.5,47.91,47.43,47.46,90400.0,38.7034,39.0374,38.6463,38.6708,90400.0
2008-01-24 09:50:00,47.5,47.63,47.3,47.41,64500.0,38.7034,38.8093,38.5404,38.63,64500.0
2008-01-24 10:00:00,47.41,47.58,47.12,47.18,46600.0,38.63,38.7685,38.3937,38.4426,46600.0
2008-01-24 10:10:00,47.18,47.29,46.85,47.01,37400.0,38.4426,38.5322,38.1737,38.3041,37400.0
2008-01-24 10:20:00,47.02,47.15,46.75,46.96,40800.0,38.3122,38.4182,38.0922,38.2634,40800.0
2008-01-24 10:30:00,46.97,47.23,46.77,47.16,31900.0,38.2715,38.4834,38.1085,38.4263,31900.0
2008-01-24 10:40:00,47.23,47.4,47.12,47.3,37300.0,38.4834,38.6219,38.3937,38.5404,37300.0
2008-01-24 10:50:00,47.31,47.39,47.16,47.16,23100.0,38.5485,38.6137,38.4263,38.4263,23100.0
2008-01-24 11:00:00,47.12,47.25,46.9,47.25,24600.0,38.3937,38.4997,38.2145,38.4997,24600.0
2008-01-24 11:10:00,47.27,47.45,47.22,47.23,23700.0,38.5159,38.6626,38.4752,38.4834,23700.0
2008-01-24 11:20:00,47.23,47.6,47.22,47.55,21600.0,38.4834,38.7848,38.4752,38.7441,21600.0
2008-01-24 11:30:00,47.56,47.56,47.3,47.36,27900.0,38.7522,38.7522,38.5404,38.5893,27900.0
2008-01-24 11:40:00,47.32,47.55,47.3,47.42,21000.0,38.5567,38.7441,38.5404,38.6382,21000.0
2008-01-24 11:50:00,47.41,47.5,47.25,47.28,15700.0,38.63,38.7034,38.4997,38.5241,15700.0
2008-01-24 12:00:00,47.21,47.24,47.1,47.13,19200.0,38.4671,38.4915,38.3774,38.4019,19200.0
2008-01-24 12:10:00,47.12,47.14,46.9,47.04,23200.0,38.3937,38.41,38.2145,38.3285,23200.0
2008-01-24 12:20:00,47.02,47.07,46.85,46.88,27100.0,38.3122,38.353,38.1737,38.1982,27100.0
2008-01-24 12:30:00,46.91,46.95,46.68,46.7,16000.0,38.2226,38.2552,38.0352,38.0515,16000.0
2008-01-24 12:40:00,46.71,46.9,46.69,46.9,16900.0,38.0597,38.2145,38.0434,38.2145,16900.0
2008-01-24 12:50:00,46.9,46.99,46.81,46.99,13100.0,38.2145,38.2878,38.1411,38.2878,13100.0
2008-01-24 13:00:00,47.0,47.04,46.75,46.81,26200.0,38.2959,38.3285,38.0922,38.1411,26200.0
2008-01-24 13:10:00,46.8,47.13,46.75,47.04,21500.0,38.133,38.4019,38.0922,38.3285,21500.0
2008-01-24 13:20:00,47.04,47.15,46.97,47.01,18500.0,38.3285,38.4182,38.2715,38.3041,18500.0
2008-01-24 13:30:00,47.02,47.14,46.93,47.07,18800.0,38.3122,38.41,38.2389,38.353,18800.0
2008-01-24 13:40:00,47.09,47.33,47.09,47.3,20400.0,38.3693,38.5648,38.3693,38.5404,20400.0
2008-01-24 13:50:00,47.3,47.4,47.28,47.35,21600.0,38.5404,38.6219,38.5241,38.5811,21600.0
2008-01-24 14:00:00,47.34,47.53,47.23,47.48,19700.0,38.573,38.7278,38.4834,38.6871,19700.0
2008-01-24 14:10:00,47.51,47.53,47.27,47.37,31300.0,38.7115,38.7278,38.5159,38.5974,31300.0
2008-01-24 14:20:00,47.38,47.64,47.36,47.57,20400.0,38.6056,38.8174,38.5893,38.7604,20400.0
2008-01-24 14:30:00,47.59,47.59,47.42,47.57,21600.0,38.7767,38.7767,38.6382,38.7604,21600.0
2008-01-24 14:40:00,47.58,47.62,47.18,47.21,25900.0,38.7685,38.8011,38.4426,38.4671,25900.0
2008-01-24 14:50:00,47.21,47.27,46.91,47.09,30000.0,38.4671,38.5159,38.2226,38.3693,30000.0
2008-01-24 15:00:00,47.06,47.24,47.0,47.16,31700.0,38.3448,38.4915,38.2959,38.4263,31700.0
2008-01-24 15:10:00,47.18,47.18,46.97,47.1,23300.0,38.4426,38.4426,38.2715,38.3774,23300.0
2008-01-24 15:20:00,47.11,47.31,47.0,47.06,51700.0,38.3856,38.5485,38.2959,38.3448,51700.0
2008-01-24 15:30:00,47.07,47.19,47.05,47.09,37900.0,38.353,38.4508,38.3367,38.3693,37900.0
2008-01-24 15:40:00,47.09,47.29,47.08,47.19,51300.0,38.3693,38.5322,38.3611,38.4508,51300.0
2008-01-24 15:50:00,47.19,47.43,47.07,47.28,113000.0,38.4508,38.6463,38.353,38.5241,113000.0
2008-01-25 09:30:00,47.72,47.72,47.13,47.32,69600.0,38.8826,38.8826,38.4019,38.5567,69600.0
2008-01-25 09:40:00,47.26,47.45,47.22,47.4,24900.0,38.5078,38.6626,38.4752,38.6219,24900.0
2008-01-25 09:50:00,47.38,47.54,47.31,47.37,22300.0,38.6056,38.7359,38.5485,38.5974,22300.0
2008-01-25 10:00:00,47.36,47.36,47.05,47.09,41900.0,38.5893,38.5893,38.3367,38.3693,41900.0
2008-01-25 10:10:00,47.11,47.4,46.68,46.81,110500.0,38.3856,38.6219,38.0352,38.1411,110500.0
2008-01-25 10:20:00,46.84,47.03,46.76,46.89,59700.0,38.1656,38.3204,38.1004,38.2063,59700.0
2008-01-25 10:30:00,46.85,46.95,46.78,46.9,34800.0,38.1737,38.2552,38.1167,38.2145,34800.0
2008-01-25 10:40:00,46.87,46.89,46.51,46.82,47200.0,38.19,38.2063,37.8967,38.1493,47200.0
2008-01-25 10:50:00,46.82,46.91,46.54,46.61,27200.0,38.1493,38.2226,37.9211,37.9782,27200.0
2008-01-25 11:00:00,46.61,46.9,46.57,46.89,33600.0,37.9782,38.2145,37.9456,38.2063,33600.0
2008-01-25 11:10:00,46.87,47.0,46.76,47.0,24700.0,38.19,38.2959,38.1004,38.2959,24700.0
2008-01-25 11:20:00,47.02,47.07,46.91,46.95,25400.0,38.3122,38.353,38.2226,38.2552,25400.0
2008-01-25 11:30:00,46.93,47.17,46.9,47.03,37200.0,38.2389,38.4345,38.2145,38.3204,37200.0
2008-01-25 11:40:00,47.03,47.12,46.93,46.95,27000.0,38.3204,38.3937,38.2389,38.2552,27000.0
2008-01-25 11:50:00,46.94,47.06,46.89,47.06,14700.0,38.2471,38.3448,38.2063,38.3448,14700.0
2008-01-25 12:00:00,47.08,47.14,46.97,46.98,23400.0,38.3611,38.41,38.2715,38.2797,23400.0
2008-01-25 12:10:00,46.97,47.06,46.87,46.95,21400.0,38.2715,38.3448,38.19,38.2552,21400.0
2008-01-25 12:20:00,46.97,47.07,46.92,47.03,15100.0,38.2715,38.353,38.2308,38.3204,15100.0
2008-01-25 12:30:00,47.06,47.06,46.8,46.8,29900.0,38.3448,38.3448,38.133,38.133,29900.0
2008-01-25 12:40:00,46.78,46.91,46.57,46.58,21600.0,38.1167,38.2226,37.9456,37.9537,21600.0
2008-01-25 12:50:00,46.56,46.68,46.46,46.52,36800.0,37.9374,38.0352,37.856,37.9048,36800.0
2008-01-25 13:00:00,46.55,46.65,46.39,46.53,33400.0,37.9293,38.0108,37.7989,37.913,33400.0
2008-01-25 13:10:00,46.54,46.75,46.52,46.72,30900.0,37.9211,38.0922,37.9048,38.0678,30900.0
2008-01-25 13:20:00,46.71,46.76,46.45,46.52,28900.0,38.0597,38.1004,37.8478,37.9048,28900.0
2008-01-25 13:30:00,46.51,46.59,46.24,46.4,27100.0,37.8967,37.9619,37.6767,37.8071,27100.0
2008-01-25 13:40:00,46.42,46.48,46.24,46.24,38400.0,37.8234,37.8722,37.6767,37.6767,38400.0
2008-01-25 13:50:00,46.26,46.44,46.22,46.4,27300.0,37.693,37.8397,37.6604,37.8071,27300.0
2008-01-25 14:00:00,46.4,46.47,46.35,46.37,30200.0,37.8071,37.8641,37.7663,37.7826,30200.0
2008-01-25 14:10:00,46.4,46.67,46.39,46.55,49400.0,37.8071,38.0271,37.7989,37.9293,49400.0
2008-01-25 14:20:00,46.57,46.74,46.52,46.58,33900.0,37.9456,38.0841,37.9048,37.9537,33900.0
2008-01-25 14:30:00,46.61,46.79,46.61,46.66,22100.0,37.9782,38.1248,37.9782,38.0189,22100.0
2008-01-25 14:40:00,46.66,46.7,46.38,46.46,34000.0,38.0189,38.0515,37.7908,37.856,34000.0
2008-01-25 14:50:00,46.47,46.52,46.37,46.38,35100.0,37.8641,37.9048,37.7826,37.7908,35100.0
2008-01-25 15:00:00,46.41,46.43,46.28,46.39,44300.0,37.8152,37.8315,37.7093,37.7989,44300.0
2008-01-25 15:10:00,46.39,46.64,46.31,46.54,74600.0,37.7989,38.0026,37.7337,37.9211,74600.0
2008-01-25 15:20:00,46.58,46.7,46.42,46.5,54000.0,37.9537,38.0515,37.8234,37.8885,54000.0
2008-01-25 15:30:00,46.52,46.62,46.42,46.48,67900.0,37.9048,37.9863,37.8234,37.8722,67900.0
2008-01-25 15:40:00,46.49,46.55,46.22,46.22,74300.0,37.8804,37.9293,37.6604,37.6604,74300.0
2008-01-25 15:50:00,46.22,46.33,46.15,46.28,102400.0,37.6604,37.75,37.6034,37.7093,102400.0
2008-01-28 09:30:00,46.48,47.04,46.48,46.93,83700.0,37.8722,38.3285,37.8722,38.2389,83700.0
2008-01-28 09:40:00,46.95,47.18,46.54,47.18,40400.0,38.2552,38.4426,37.9211,38.4426,40400.0
2008-01-28 09:50:00,47.18,47.19,46.81,46.85,31200.0,38.4426,38.4508,38.1411,38.1737,31200.0
2008-01-28 10:00:00,46.85,46.92,46.53,46.71,46300.0,38.1737,38.2308,37.913,38.0597,46300.0
2008-01-28 10:10:00,46.73,47.05,46.73,46.92,27400.0,38.076,38.3367,38.076,38.2308,27400.0
2008-01-28 10:20:00,46.97,47.31,46.94,47.27,28800.0,38.2715,38.5485,38.2471,38.5159,28800.0
2008-01-28 10:30:00,47.25,47.35,47.06,47.11,29100.0,38.4997,38.5811,38.3448,38.3856,29100.0
2008-01-28 10:40:00,47.11,47.35,47.04,47.35,21100.0,38.3856,38.5811,38.3285,38.5811,21100.0
2008-01-28 10:50:00,47.35,47.49,47.3,47.44,18700.0,38.5811,38.6952,38.5404,38.6545,18700.0
2008-01-28 11:00:00,47.45,47.57,47.41,47.5,20500.0,38.6626,38.7604,38.63,38.7034,20500.0
2008-01-28 11:10:00,47.52,47.63,47.37,47.37,16400.0,38.7196,38.8093,38.5974,38.5974,16400.0
2008-01-28 11:20:00,47.36,47.51,47.33,47.48,15400.0,38.5893,38.7115,38.5648,38.6871,15400.0
2008-01-28 11:30:00,47.44,47.64,47.44,47.54,19800.0,38.6545,38.8174,38.6545,38.7359,19800.0
2008-01-28 11:40:00,47.57,47.59,47.39,47.47,10000.0,38.7604,38.7767,38.6137,38.6789,10000.0
2008-01-28 11:50:00,47.46,47.5,47.4,47.44,25500.0,38.6708,38.7034,38.6219,38.6545,25500.0
2008-01-28 12:00:00,47.49,47.5,47.26,47.3,17600.0,38.6952,38.7034,38.5078,38.5404,17600.0
2008-01-28 12:10:00,47.32,47.36,47.25,47.33,13000.0,38.5567,38.5893,38.4997,38.5648,13000.0
2008-01-28 12:20:00,47.3,47.41,47.27,47.29,11900.0,38.5404,38.63,38.5159,38.5322,11900.0
2008-01-28 12:30:00,47.31,47.36,47.2,47.26,12700.0,38.5485,38.5893,38.4589,38.5078,12700.0
2008-01-28 12:40:00,47.25,47.39,47.22,47.37,12800.0,38.4997,38.6137,38.4752,38.5974,12800.0
2008-01-28 12:50:00,47.34,47.35,47.26,47.27,8300.0,38.573,38.5811,38.5078,38.5159,8300.0
2008-01-28 13:00:00,47.26,47.64,47.26,47.44,27200.0,38.5078,38.8174,38.5078,38.6545,27200.0
2008-01-28 13:10:00,47.46,47.62,47.42,47.62,32000.0,38.6708,38.8011,38.6382,38.8011,32000.0
2008-01-28 13:20:00,47.61,47.68,47.57,47.63,23900.0,38.793,38.85,38.7604,38.8093,23900.0
2008-01-28 13:30:00,47.63,47.76,47.63,47.69,27300.0,38.8093,38.9152,38.8093,38.8582,27300.0
2008-01-28 13:40:00,47.67,47.73,47.5,47.58,34300.0,38.8419,38.8908,38.7034,38.7685,34300.0
2008-01-28 13:50:00,47.55,47.74,47.55,47.66,21800.0,38.7441,38.8989,38.7441,38.8337,21800.0
2008-01-28 14:00:00,47.65,47.83,47.65,47.82,32200.0,38.8256,38.9722,38.8256,38.9641,32200.0
2008-01-28 14:10:00,47.81,47.89,47.7,47.86,35100.0,38.9559,39.0211,38.8663,38.9967,35100.0
2008-01-28 14:20:00,47.86,47.9,47.69,47.73,18100.0,38.9967,39.0293,38.8582,38.8908,18100.0
2008-01-28 14:30:00,47.75,47.87,47.72,47.84,20500.0,38.9071,39.0048,38.8826,38.9804,20500.0
2008-01-28 14:40:00,47.83,47.85,47.63,47.63,12800.0,38.9722,38.9885,38.8093,38.8093,12800.0
2008-01-28 14:50:00,47.61,47.63,47.45,47.54,16700.0,38.793,38.8093,38.6626,38.7359,16700.0
2008-01-28 15:00:00,47.55,47.64,47.5,47.63,32900.0,38.7441,38.8174,38.7034,38.8093,32900.0
2008-01-28 15:10:00,47.6,47.6,47.3,47.35,36500.0,38.7848,38.7848,38.5404,38.5811,36500.0
2008-01-28 15:20:00,47.36,47.51,47.31,47.4,36800.0,38.5893,38.7115,38.5485,38.6219,36800.0
2008-01-28 15:30:00,47.44,47.72,47.44,47.68,31500.0,38.6545,38.8826,38.6545,38.85,31500.0
2008-01-28 15:40:00,47.72,47.93,47.69,47.81,44200.0,38.8826,39.0537,38.8582,38.9559,44200.0
2008-01-28 15:50:00,47.8,47.9,47.73,47.9,58900.0,38.9478,39.0293,38.8908,39.0293,58900.0
2008-01-29 09:30:00,48.32,48.35,47.83,48.28,45200.0,39.3715,39.3959,38.9722,39.3389,45200.0
2008-01-29 09:40:00,48.41,48.44,48.12,48.19,31100.0,39.4448,39.4693,39.2085,39.2656,31100.0
2008-01-29 09:50:00,48.23,48.23,47.93,48.1,16600.0,39.2982,39.2982,39.0537,39.1922,16600.0
2008-01-29 10:00:00,48.14,48.36,48.03,48.14,41300.0,39.2248,39.4041,39.1352,39.2248,41300.0
2008-01-29 10:10:00,48.12,48.39,48.09,48.2,18100.0,39.2085,39.4285,39.1841,39.2737,18100.0
2008-01-29 10:20:00,48.21,48.27,48.08,48.13,17400.0,39.2819,39.3308,39.1759,39.2167,17400.0
2008-01-29 10:30:00,48.15,48.39,48.13,48.26,42600.0,39.233,39.4285,39.2167,39.3226,42600.0
2008-01-29 10:40:00,48.26,48.26,48.03,48.19,25700.0,39.3226,39.3226,39.1352,39.2656,25700.0
2008-01-29 10:50:00,48.18,48.2,48.07,48.14,17000.0,39.2574,39.2737,39.1678,39.2248,17000.0
2008-01-29 11:00:00,48.15,48.34,48.15,48.28,19500.0,39.233,39.3878,39.233,39.3389,19500.0
2008-01-29 11:10:00,48.31,48.31,48.13,48.24,12000.0,39.3633,39.3633,39.2167,39.3063,12000.0
2008-01-29 11:20:00,48.29,48.32,48.18,48.23,15400.0,39.3471,39.3715,39.2574,39.2982,15400.0
2008-01-29 11:30:00,48.25,48.28,48.14,48.26,14000.0,39.3145,39.3389,39.2248,39.3226,14000.0
2008-01-29 11:40:00,48.23,48.23,47.98,48.04,14000.0,39.2982,39.2982,39.0945,39.1433,14000.0
2008-01-29 11:50:00,48.04,48.11,47.93,48.11,19900.0,39.1433,39.2004,39.0537,39.2004,19900.0
2008-01-29 12:00:00,48.1,48.15,47.94,48.06,33000.0,39.1922,39.233,39.0619,39.1596,33000.0
2008-01-29 12:10:00,48.03,48.13,47.9,47.91,22600.0,39.1352,39.2167,39.0293,39.0374,22600.0
2008-01-29 12:20:00,47.92,48.04,47.74,47.89,17300.0,39.0456,39.1433,38.8989,39.0211,17300.0
2008-01-29 12:30:00,47.88,47.97,47.78,47.79,19700.0,39.013,39.0863,38.9315,38.9396,19700.0
2008-01-29 12:40:00,47.77,47.99,47.77,47.93,15000.0,38.9234,39.1026,38.9234,39.0537,15000.0
2008-01-29 12:50:00,47.92,47.93,47.75,47.75,8200.0,39.0456,39.0537,38.9071,38.9071,8200.0
2008-01-29 13:00:00,47.76,47.85,47.69,47.76,16000.0,38.9152,38.9885,38.8582,38.9152,16000.0
2008-01-29 13:10:00,47.75,47.81,47.71,47.75,9000.0,38.9071,38.9559,38.8745,38.9071,9000.0
2008-01-29 13:20:00,47.76,47.96,47.75,47.92,17300.0,38.9152,39.0782,38.9071,39.0456,17300.0
2008-01-29 13:30:00,47.92,47.98,47.88,47.92,13000.0,39.0456,39.0945,39.013,39.0456,13000.0
2008-01-29 13:40:00,47.98,47.98,47.85,47.88,7300.0,39.0945,39.0945,38.9885,39.013,7300.0
2008-01-29 13:50:00,47.88,47.9,47.79,47.8,13000.0,39.013,39.0293,38.9396,38.9478,13000.0
2008-01-29 14:00:00,47.8,47.88,47.66,47.68,14400.0,38.9478,39.013,38.8337,38.85,14400.0
2008-01-29 14:10:00,47.65,47.78,47.64,47.74,15000.0,38.8256,38.9315,38.8174,38.8989,15000.0
2008-01-29 14:20:00,47.73,47.8,47.69,47.79,14800.0,38.8908,38.9478,38.8582,38.9396,14800.0
2008-01-29 14:30:00,47.78,47.85,47.71,47.75,24100.0,38.9315,38.9885,38.8745,38.9071,24100.0
2008-01-29 14:40:00,47.75,47.78,47.69,47.75,14600.0,38.9071,38.9315,38.8582,38.9071,14600.0
2008-01-29 14:50:00,47.77,47.87,47.77,47.8,21600.0,38.9234,39.0048,38.9234,38.9478,21600.0
2008-01-29 15:00:00,47.8,48.07,47.79,48.04,22000.0,38.9478,39.1678,38.9396,39.1433,22000.0
2008-01-29 15:10:00,48.05,48.05,47.86,47.89,17500.0,39.1515,39.1515,38.9967,39.0211,17500.0
2008-01-29 15:20:00,47.92,48.07,47.92,48.03,22500.0,39.0456,39.1678,39.0456,39.1352,22500.0
2008-01-29 15:30:00,48.0,48.02,47.89,47.9,27900.0,39.1108,39.1271,39.0211,39.0293,27900.0
2008-01-29 15:40:00,47.9,47.93,47.74,47.77,23600.0,39.0293,39.0537,38.8989,38.9234,23600.0
2008-01-29 15:50:00,47.76,47.91,47.75,47.82,43100.0,38.9152,39.0374,38.9071,38.9641,43100.0
2008-01-30 09:30:00,47.76,48.0,47.61,47.61,17400.0,38.9152,39.1108,38.793,38.793,17400.0
2008-01-30 09:40:00,47.6,47.8,47.52,47.56,13700.0,38.7848,38.9478,38.7196,38.7522,13700.0
2008-01-30 09:50:00,47.53,47.8,47.52,47.7,9800.0,38.7278,38.9478,38.7196,38.8663,9800.0
2008-01-30 10:00:00,47.69,47.85,47.61,47.85,8600.0,38.8582,38.9885,38.793,38.9885,8600.0
2008-01-30 10:10:00,47.81,47.91,47.68,47.91,13800.0,38.9559,39.0374,38.85,39.0374,13800.0
2008-01-30 10:20:00,47.91,47.96,47.8,47.8,7000.0,39.0374,39.0782,38.9478,38.9478,7000.0
2008-01-30 10:30:00,47.77,47.77,47.67,47.7,11000.0,38.9234,38.9234,38.8419,38.8663,11000.0
2008-01-30 10:40:00,47.73,47.84,47.7,47.71,9800.0,38.8908,38.9804,38.8663,38.8745,9800.0
2008-01-30 10:50:00,47.73,47.77,47.67,47.7,9000.0,38.8908,38.9234,38.8419,38.8663,9000.0
2008-01-30 11:00:00,47.7,47.74,47.59,47.6,9300.0,38.8663,38.8989,38.7767,38.7848,9300.0
2008-01-30 11:10:00,47.59,47.68,47.57,47.6,13200.0,38.7767,38.85,38.7604,38.7848,13200.0
2008-01-30 11:20:00,47.6,47.67,47.54,47.65,6700.0,38.7848,38.8419,38.7359,38.8256,6700.0
2008-01-30 11:30:00,47.65,47.68,47.61,47.67,7600.0,38.8256,38.85,38.793,38.8419,7600.0
2008-01-30 11:40:00,47.68,47.79,47.61,47.79,11500.0,38.85,38.9396,38.793,38.9396,11500.0
2008-01-30 11:50:00,47.83,47.83,47.53,47.72,11000.0,38.9722,38.9722,38.7278,38.8826,11000.0
2008-01-30 12:00:00,47.75,47.85,47.62,47.82,20100.0,38.9071,38.9885,38.8011,38.9641,20100.0
2008-01-30 12:10:00,47.82,47.87,47.77,47.78,11800.0,38.9641,39.0048,38.9234,38.9315,11800.0
2008-01-30 12:20:00,47.78,47.79,47.71,47.72,18000.0,38.9315,38.9396,38.8745,38.8826,18000.0
2008-01-30 12:30:00,47.71,47.74,47.63,47.63,9000.0,38.8745,38.8989,38.8093,38.8093,9000.0
2008-01-30 12:40:00,47.63,47.72,47.63,47.72,13500.0,38.8093,38.8826,38.8093,38.8826,13500.0
2008-01-30 12:50:00,47.71,47.71,47.56,47.58,11500.0,38.8745,38.8745,38.7522,38.7685,11500.0
2008-01-30 13:00:00,47.57,47.65,47.55,47.62,8100.0,38.7604,38.8256,38.7441,38.8011,8100.0
2008-01-30 13:10:00,47.63,47.7,47.62,47.67,6300.0,38.8093,38.8663,38.8011,38.8419,6300.0
2008-01-30 13:20:00,47.69,47.85,47.57,47.78,45200.0,38.8582,38.9885,38.7604,38.9315,45200.0
2008-01-30 13:30:00,47.79,47.8,47.76,47.79,5400.0,38.9396,38.9478,38.9152,38.9396,5400.0
2008-01-30 13:40:00,47.78,47.8,47.68,47.69,6500.0,38.9315,38.9478,38.85,38.8582,6500.0
2008-01-30 13:50:00,47.69,47.7,47.54,47.54,8900.0,38.8582,38.8663,38.7359,38.7359,8900.0
2008-01-30 14:00:00,47.58,47.79,47.54,47.72,9900.0,38.7685,38.9396,38.7359,38.8826,9900.0
2008-01-30 14:10:00,47.72,48.45,47.72,48.24,40000.0,38.8826,39.4774,38.8826,39.3063,40000.0
2008-01-30 14:20:00,48.29,48.61,47.98,48.48,60300.0,39.3471,39.6078,39.0945,39.5019,60300.0
2008-01-30 14:30:00,48.51,48.57,48.0,48.18,46700.0,39.5263,39.5752,39.1108,39.2574,46700.0
2008-01-30 14:40:00,48.22,48.46,48.2,48.35,34600.0,39.29,39.4856,39.2737,39.3959,34600.0
2008-01-30 14:50:00,48.35,48.59,48.3,48.59,26700.0,39.3959,39.5915,39.3552,39.5915,26700.0
2008-01-30 15:00:00,48.58,48.96,48.58,48.62,43700.0,39.5833,39.893,39.5833,39.6159,43700.0
2008-01-30 15:10:00,48.57,48.61,48.26,48.27,53000.0,39.5752,39.6078,39.3226,39.3308,53000.0
2008-01-30 15:20:00,48.28,48.47,48.19,48.28,44000.0,39.3389,39.4937,39.2656,39.3389,44000.0
2008-01-30 15:30:00,48.28,48.36,47.73,47.8,57300.0,39.3389,39.4041,38.8908,38.9478,57300.0
2008-01-30 15:40:00,47.8,47.96,47.52,47.8,55200.0,38.9478,39.0782,38.7196,38.9478,55200.0
2008-01-30 15:50:00,47.81,47.88,47.36,47.51,93800.0,38.9559,39.013,38.5893,38.7115,93800.0
2008-01-31 09:30:00,46.9,47.23,46.73,47.23,33600.0,38.2145,38.4834,38.076,38.4834,33600.0
2008-01-31 09:40:00,47.23,47.26,46.92,46.95,22900.0,38.4834,38.5078,38.2308,38.2552,22900.0
2008-01-31 09:50:00,46.95,47.33,46.81,47.29,20600.0,38.2552,38.5648,38.1411,38.5322,20600.0
2008-01-31 10:00:00,47.25,47.34,47.06,47.23,12500.0,38.4997,38.573,38.3448,38.4834,12500.0
2008-01-31 10:10:00,47.24,47.27,47.06,47.12,19500.0,38.4915,38.5159,38.3448,38.3937,19500.0
2008-01-31 10:20:00,47.11,47.39,47.11,47.39,37400.0,38.3856,38.6137,38.3856,38.6137,37400.0
2008-01-31 10:30:00,47.39,47.39,47.02,47.02,25000.0,38.6137,38.6137,38.3122,38.3122,25000.0
2008-01-31 10:40:00,47.06,47.15,47.04,47.14,10700.0,38.3448,38.4182,38.3285,38.41,10700.0
2008-01-31 10:50:00,47.15,47.35,47.0,47.33,17700.0,38.4182,38.5811,38.2959,38.5648,17700.0
2008-01-31 11:00:00,47.36,47.46,47.29,47.3,14400.0,38.5893,38.6708,38.5322,38.5404,14400.0
2008-01-31 11:10:00,47.29,47.39,47.25,47.39,15300.0,38.5322,38.6137,38.4997,38.6137,15300.0
2008-01-31 11:20:00,47.41,47.7,47.36,47.57,23600.0,38.63,38.8663,38.5893,38.7604,23600.0
2008-01-31 11:30:00,47.56,47.62,47.37,47.55,23700.0,38.7522,38.8011,38.5974,38.7441,23700.0
2008-01-31 11:40:00,47.56,47.9,47.55,47.83,18500.0,38.7522,39.0293,38.7441,38.9722,18500.0
2008-01-31 11:50:00,47.84,48.15,47.78,47.85,36400.0,38.9804,39.233,38.9315,38.9885,36400.0
2008-01-31 12:00:00,47.86,47.97,47.65,47.72,15500.0,38.9967,39.0863,38.8256,38.8826,15500.0
2008-01-31 12:10:00,47.7,47.79,47.54,47.6,23800.0,38.8663,38.9396,38.7359,38.7848,23800.0
2008-01-31 12:20:00,47.61,47.71,47.47,47.71,18700.0,38.793,38.8745,38.6789,38.8745,18700.0
2008-01-31 12:30:00,47.73,47.78,47.55,47.75,22200.0,38.8908,38.9315,38.7441,38.9071,22200.0
2008-01-31 12:40:00,47.77,47.8,47.58,47.7,14300.0,38.9234,38.9478,38.7685,38.8663,14300.0
2008-01-31 12:50:00,47.68,47.68,47.44,47.56,16100.0,38.85,38.85,38.6545,38.7522,16100.0
2008-01-31 13:00:00,47.57,47.6,47.42,47.51,15900.0,38.7604,38.7848,38.6382,38.7115,15900.0
2008-01-31 13:10:00,47.53,47.7,47.48,47.58,21300.0,38.7278,38.8663,38.6871,38.7685,21300.0
2008-01-31 13:20:00,47.56,47.69,47.45,47.62,15900.0,38.7522,38.8582,38.6626,38.8011,15900.0
2008-01-31 13:30:00,47.63,47.76,47.62,47.72,15600.0,38.8093,38.9152,38.8011,38.8826,15600.0
2008-01-31 13:40:00,47.74,47.9,47.7,47.9,12600.0,38.8989,39.0293,38.8663,39.0293,12600.0
2008-01-31 13:50:00,47.89,47.94,47.67,47.71,26700.0,39.0211,39.0619,38.8419,38.8745,26700.0
2008-01-31 14:00:00,47.71,47.87,47.69,47.73,22700.0,38.8745,39.0048,38.8582,38.8908,22700.0
2008-01-31 14:10:00,47.73,47.99,47.73,47.96,25100.0,38.8908,39.1026,38.8908,39.0782,25100.0
2008-01-31 14:20:00,47.94,48.01,47.78,47.89,19900.0,39.0619,39.1189,38.9315,39.0211,19900.0
2008-01-31 14:30:00,47.89,48.02,47.77,47.81,21000.0,39.0211,39.1271,38.9234,38.9559,21000.0
2008-01-31 14:40:00,47.79,48.07,47.76,48.05,30000.0,38.9396,39.1678,38.9152,39.1515,30000.0
2008-01-31 14:50:00,48.05,48.28,47.94,48.28,44000.0,39.1515,39.3389,39.0619,39.3389,44000.0
2008-01-31 15:00:00,48.29,48.32,48.0,48.2,48100.0,39.3471,39.3715,39.1108,39.2737,48100.0
2008-01-31 15:10:00,48.23,48.4,48.19,48.23,34500.0,39.2982,39.4367,39.2656,39.2982,34500.0
2008-01-31 15:20:00,48.2,48.41,48.2,48.39,45900.0,39.2737,39.4448,39.2737,39.4285,45900.0
2008-01-31 15:30:00,48.39,48.46,48.24,48.42,40600.0,39.4285,39.4856,39.3063,39.453,40600.0
2008-01-31 15:40:00,48.41,48.56,48.34,48.46,178800.0,39.4448,39.567,39.3878,39.4856,178800.0
2008-01-31 15:50:00,48.48,48.5,47.98,48.14,113800.0,39.5019,39.5182,39.0945,39.2248,113800.0
2008-02-01 09:30:00,48.36,48.45,47.92,48.42,35800.0,39.4041,39.4774,39.0456,39.453,35800.0
2008-02-01 09:40:00,48.42,48.91,48.37,48.8,18500.0,39.453,39.8522,39.4122,39.7626,18500.0
2008-02-01 09:50:00,48.8,48.8,48.52,48.52,32600.0,39.7626,39.7626,39.5345,39.5345,32600.0
2008-02-01 10:00:00,48.54,49.0,48.54,48.82,46200.0,39.5508,39.9256,39.5508,39.7789,46200.0
2008-02-01 10:10:00,48.81,48.89,48.71,48.71,35000.0,39.7708,39.8359,39.6893,39.6893,35000.0
2008-02-01 10:20:00,48.73,48.74,48.4,48.47,37200.0,39.7056,39.7137,39.4367,39.4937,37200.0
2008-02-01 10:30:00,48.5,48.5,48.18,48.28,51300.0,39.5182,39.5182,39.2574,39.3389,51300.0
2008-02-01 10:40:00,48.28,48.33,48.16,48.24,41300.0,39.3389,39.3796,39.2411,39.3063,41300.0
2008-02-01 10:50:00,48.26,48.4,48.16,48.19,30000.0,39.3226,39.4367,39.2411,39.2656,30000.0
2008-02-01 11:00:00,48.21,48.39,48.17,48.29,30400.0,39.2819,39.4285,39.2493,39.3471,30400.0
2008-02-01 11:10:00,48.32,48.54,48.17,48.39,28400.0,39.3715,39.5508,39.2493,39.4285,28400.0
2008-02-01 11:20:00,48.4,48.58,48.34,48.51,20800.0,39.4367,39.5833,39.3878,39.5263,20800.0
2008-02-01 11:30:00,48.5,48.63,48.46,48.63,12900.0,39.5182,39.6241,39.4856,39.6241,12900.0
2008-02-01 11:40:00,48.61,48.76,48.57,48.71,17900.0,39.6078,39.73,39.5752,39.6893,17900.0
2008-02-01 11:50:00,48.74,48.75,48.6,48.62,19700.0,39.7137,39.7219,39.5996,39.6159,19700.0
2008-02-01 12:00:00,48.61,48.64,48.48,48.49,25700.0,39.6078,39.6322,39.5019,39.51,25700.0
2008-02-01 12:10:00,48.5,48.51,48.35,48.37,24400.0,39.5182,39.5263,39.3959,39.4122,24400.0
2008-02-01 12:20:00,48.37,48.48,48.29,48.38,21600.0,39.4122,39.5019,39.3471,39.4204,21600.0
2008-02-01 12:30:00,48.37,48.42,48.11,48.17,36700.0,39.4122,39.453,39.2004,39.2493,36700.0
2008-02-01 12:40:00,48.17,48.28,48.13,48.16,19100.0,39.2493,39.3389,39.2167,39.2411,19100.0
2008-02-01 12:50:00,48.2,48.35,48.18,48.26,20000.0,39.2737,39.3959,39.2574,39.3226,20000.0
2008-02-01 13:00:00,48.28,48.53,48.25,48.47,14600.0,39.3389,39.5426,39.3145,39.4937,14600.0
2008-02-01 13:10:00,48.46,48.57,48.43,48.49,13000.0,39.4856,39.5752,39.4611,39.51,13000.0
2008-02-01 13:20:00,48.49,48.68,48.49,48.65,16700.0,39.51,39.6648,39.51,39.6404,16700.0
2008-02-01 13:30:00,48.64,48.73,48.6,48.66,11200.0,39.6322,39.7056,39.5996,39.6485,11200.0
2008-02-01 13:40:00,48.66,48.73,48.6,48.62,16900.0,39.6485,39.7056,39.5996,39.6159,16900.0
2008-02-01 13:50:00,48.61,48.66,48.47,48.47,14300.0,39.6078,39.6485,39.4937,39.4937,14300.0
2008-02-01 14:00:00,48.48,48.57,48.45,48.57,11100.0,39.5019,39.5752,39.4774,39.5752,11100.0
2008-02-01 14:10:00,48.58,48.61,48.53,48.58,12400.0,39.5833,39.6078,39.5426,39.5833,12400.0
2008-02-01 14:20:00,48.6,48.77,48.6,48.74,14000.0,39.5996,39.7382,39.5996,39.7137,14000.0
2008-02-01 14:30:00,48.72,48.86,48.71,48.81,15300.0,39.6974,39.8115,39.6893,39.7708,15300.0
2008-02-01 14:40:00,48.81,48.81,48.72,48.76,19500.0,39.7708,39.7708,39.6974,39.73,19500.0
2008-02-01 14:50:00,48.77,48.94,48.77,48.94,18100.0,39.7382,39.8767,39.7382,39.8767,18100.0
2008-02-01 15:00:00,48.91,48.93,48.66,48.77,34800.0,39.8522,39.8685,39.6485,39.7382,34800.0
2008-02-01 15:10:00,48.79,48.84,48.68,48.84,28700.0,39.7545,39.7952,39.6648,39.7952,28700.0
2008-02-01 15:20:00,48.84,48.92,48.75,48.91,32800.0,39.7952,39.8604,39.7219,39.8522,32800.0
2008-02-01 15:30:00,48.93,49.03,48.89,48.99,31100.0,39.8685,39.95,39.8359,39.9174,31100.0
2008-02-01 15:40:00,49.0,49.14,48.92,48.94,46700.0,39.9256,40.0396,39.8604,39.8767,46700.0
2008-02-01 15:50:00,48.95,48.98,48.85,48.96,45600.0,39.8848,39.9093,39.8033,39.893,45600.0
2008-02-04 09:30:00,48.84,50.78,48.06,50.02,700.0,39.7952,41.3759,39.1596,40.7567,700.0
2008-02-04 09:40:00,51.0,51.0,49.67,49.96,91200.0,41.5552,41.5552,40.4715,40.7078,91200.0
2008-02-04 09:50:00,49.96,49.96,49.47,49.5,41500.0,40.7078,40.7078,40.3085,40.333,41500.0
2008-02-04 10:00:00,49.47,49.55,49.34,49.45,21200.0,40.3085,40.3737,40.2026,40.2922,21200.0
2008-02-04 10:10:00,49.46,49.7,49.46,49.67,18400.0,40.3004,40.4959,40.3004,40.4715,18400.0
2008-02-04 10:20:00,49.64,49.64,49.49,49.54,20800.0,40.447,40.447,40.3248,40.3656,20800.0
2008-02-04 10:30:00,49.54,49.54,49.31,49.49,27300.0,40.3656,40.3656,40.1782,40.3248,27300.0
2008-02-04 10:40:00,49.5,49.62,49.44,49.45,14900.0,40.333,40.4307,40.2841,40.2922,14900.0
2008-02-04 10:50:00,49.45,49.56,49.4,49.52,19800.0,40.2922,40.3819,40.2515,40.3493,19800.0
2008-02-04 11:00:00,49.52,49.58,49.4,49.57,16300.0,40.3493,40.3982,40.2515,40.39,16300.0
2008-02-04 11:10:00,49.56,49.71,49.52,49.63,11500.0,40.3819,40.5041,40.3493,40.4389,11500.0
2008-02-04 11:20:00,49.6,49.74,49.6,49.74,14800.0,40.4144,40.5285,40.4144,40.5285,14800.0
2008-02-04 11:30:00,49.75,49.82,49.72,49.73,10900.0,40.5367,40.5937,40.5122,40.5204,10900.0
2008-02-04 11:40:00,49.72,49.73,49.64,49.65,10000.0,40.5122,40.5204,40.447,40.4552,10000.0
2008-02-04 11:50:00,49.66,49.75,49.61,49.65,10600.0,40.4633,40.5367,40.4226,40.4552,10600.0
2008-02-04 12:00:00,49.64,49.64,49.56,49.62,10600.0,40.447,40.447,40.3819,40.4307,10600.0
2008-02-04 12:10:00,49.6,49.71,49.58,49.65,12600.0,40.4144,40.5041,40.3982,40.4552,12600.0
2008-02-04 12:20:00,49.65,49.76,49.6,49.65,16400.0,40.4552,40.5448,40.4144,40.4552,16400.0
2008-02-04 12:30:00,49.65,49.71,49.58,49.63,8500.0,40.4552,40.5041,40.3982,40.4389,8500.0
2008-02-04 12:40:00,49.63,49.76,49.63,49.76,21600.0,40.4389,40.5448,40.4389,40.5448,21600.0
2008-02-04 12:50:00,49.76,49.82,49.72,49.8,18600.0,40.5448,40.5937,40.5122,40.5774,18600.0
2008-02-04 13:00:00,49.8,49.82,49.61,49.71,36800.0,40.5774,40.5937,40.4226,40.5041,36800.0
2008-02-04 13:10:00,49.72,49.76,49.66,49.76,13400.0,40.5122,40.5448,40.4633,40.5448,13400.0
2008-02-04 13:20:00,49.74,49.76,49.6,49.7,23400.0,40.5285,40.5448,40.4144,40.4959,23400.0
2008-02-04 13:30:00,49.7,49.82,49.7,49.81,12700.0,40.4959,40.5937,40.4959,40.5856,12700.0
2008-02-04 13:40:00,49.8,49.9,49.78,49.83,14900.0,40.5774,40.6589,40.5611,40.6019,14900.0
2008-02-04 13:50:00,49.84,49.87,49.78,49.83,15800.0,40.61,40.6344,40.5611,40.6019,15800.0
2008-02-04 14:00:00,49.82,49.82,49.7,49.7,18500.0,40.5937,40.5937,40.4959,40.4959,18500.0
2008-02-04 14:10:00,49.7,49.83,49.68,49.75,40300.0,40.4959,40.6019,40.4796,40.5367,40300.0
2008-02-04 14:20:00,49.76,49.86,49.69,49.85,23700.0,40.5448,40.6263,40.4878,40.6182,23700.0
2008-02-04 14:30:00,49.83,49.83,49.6,49.62,27100.0,40.6019,40.6019,40.4144,40.4307,27100.0
2008-02-04 14:40:00,49.59,49.73,49.56,49.7,22200.0,40.4063,40.5204,40.3819,40.4959,22200.0
2008-02-04 14:50:00,49.69,49.72,49.57,49.71,23000.0,40.4878,40.5122,40.39,40.5041,23000.0
2008-02-04 15:00:00,49.7,49.72,49.58,49.68,24900.0,40.4959,40.5122,40.3982,40.4796,24900.0
2008-02-04 15:10:00,49.69,49.78,49.66,49.68,20100.0,40.4878,40.5611,40.4633,40.4796,20100.0
2008-02-04 15:20:00,49.69,49.79,49.63,49.75,28000.0,40.4878,40.5693,40.4389,40.5367,28000.0
2008-02-04 15:30:00,49.75,49.75,49.49,49.57,35600.0,40.5367,40.5367,40.3248,40.39,35600.0
2008-02-04 15:40:00,49.56,49.66,49.52,49.57,39800.0,40.3819,40.4633,40.3493,40.39,39800.0
2008-02-04 15:50:00,49.57,49.64,49.51,49.53,46900.0,40.39,40.447,40.3411,40.3574,46900.0
2008-02-05 09:30:00,48.85,48.91,48.53,48.54,28600.0,39.8033,39.8522,39.5426,39.5508,28600.0
2008-02-05 09:40:00,48.56,48.67,48.12,48.35,26700.0,39.567,39.6567,39.2085,39.3959,26700.0
2008-02-05 09:50:00,48.34,48.89,48.34,48.69,21100.0,39.3878,39.8359,39.3878,39.673,21100.0
2008-02-05 10:00:00,48.7,48.7,48.52,48.67,15400.0,39.6811,39.6811,39.5345,39.6567,15400.0
2008-02-05 10:10:00,48.66,48.67,48.39,48.54,14300.0,39.6485,39.6567,39.4285,39.5508,14300.0
2008-02-05 10:20:00,48.49,48.63,48.36,48.6,26000.0,39.51,39.6241,39.4041,39.5996,26000.0
2008-02-05 10:30:00,48.62,48.65,48.4,48.58,19000.0,39.6159,39.6404,39.4367,39.5833,19000.0
2008-02-05 10:40:00,48.58,48.59,48.29,48.29,10400.0,39.5833,39.5915,39.3471,39.3471,10400.0
2008-02-05 10:50:00,48.29,48.38,48.17,48.34,8900.0,39.3471,39.4204,39.2493,39.3878,8900.0
2008-02-05 11:00:00,48.37,48.37,48.14,48.23,21900.0,39.4122,39.4122,39.2248,39.2982,21900.0
2008-02-05 11:10:00,48.24,48.35,48.21,48.21,11800.0,39.3063,39.3959,39.2819,39.2819,11800.0
2008-02-05 11:20:00,48.21,48.35,48.14,48.29,15900.0,39.2819,39.3959,39.2248,39.3471,15900.0
2008-02-05 11:30:00,48.28,48.37,48.19,48.29,9900.0,39.3389,39.4122,39.2656,39.3471,9900.0
2008-02-05 11:40:00,48.28,48.35,48.17,48.32,10400.0,39.3389,39.3959,39.2493,39.3715,10400.0
2008-02-05 11:50:00,48.32,48.48,48.27,48.41,14600.0,39.3715,39.5019,39.3308,39.4448,14600.0
2008-02-05 12:00:00,48.44,48.46,48.37,48.4,9900.0,39.4693,39.4856,39.4122,39.4367,9900.0
2008-02-05 12:10:00,48.4,48.44,48.3,48.34,9600.0,39.4367,39.4693,39.3552,39.3878,9600.0
2008-02-05 12:20:00,48.35,48.37,48.2,48.23,12100.0,39.3959,39.4122,39.2737,39.2982,12100.0
2008-02-05 12:30:00,48.23,48.27,48.12,48.16,12800.0,39.2982,39.3308,39.2085,39.2411,12800.0
2008-02-05 12:40:00,48.15,48.29,48.14,48.26,13200.0,39.233,39.3471,39.2248,39.3226,13200.0
2008-02-05 12:50:00,48.27,48.34,48.26,48.26,9100.0,39.3308,39.3878,39.3226,39.3226,9100.0
2008-02-05 13:00:00,48.25,48.39,48.17,48.17,12000.0,39.3145,39.4285,39.2493,39.2493,12000.0
2008-02-05 13:10:00,48.19,48.19,48.06,48.17,16700.0,39.2656,39.2656,39.1596,39.2493,16700.0
2008-02-05 13:20:00,48.17,48.22,48.1,48.13,8200.0,39.2493,39.29,39.1922,39.2167,8200.0
2008-02-05 13:30:00,48.14,48.15,47.96,48.13,21800.0,39.2248,39.233,39.0782,39.2167,21800.0
2008-02-05 13:40:00,48.11,48.12,47.9,47.97,20200.0,39.2004,39.2085,39.0293,39.0863,20200.0
2008-02-05 13:50:00,47.94,48.07,47.94,48.02,10000.0,39.0619,39.1678,39.0619,39.1271,10000.0
2008-02-05 14:00:00,48.01,48.01,47.86,47.94,20200.0,39.1189,39.1189,38.9967,39.0619,20200.0
2008-02-05 14:10:00,47.94,48.03,47.91,48.03,21100.0,39.0619,39.1352,39.0374,39.1352,21100.0
2008-02-05 14:20:00,48.03,48.04,47.92,47.95,12700.0,39.1352,39.1433,39.0456,39.07,12700.0
2008-02-05 14:30:00,47.96,48.16,47.93,48.1,19900.0,39.0782,39.2411,39.0537,39.1922,19900.0
2008-02-05 14:40:00,48.12,48.15,47.95,48.08,31600.0,39.2085,39.233,39.07,39.1759,31600.0
2008-02-05 14:50:00,48.08,48.11,47.9,47.9,40500.0,39.1759,39.2004,39.0293,39.0293,40500.0
2008-02-05 15:00:00,47.9,48.06,47.85,47.96,52000.0,39.0293,39.1596,38.9885,39.0782,52000.0
2008-02-05 15:10:00,47.96,48.18,47.91,48.07,77100.0,39.0782,39.2574,39.0374,39.1678,77100.0
2008-02-05 15:20:00,48.08,48.12,47.93,48.04,58700.0,39.1759,39.2085,39.0537,39.1433,58700.0
2008-02-05 15:30:00,47.99,48.22,47.99,48.13,72800.0,39.1026,39.29,39.1026,39.2167,72800.0
2008-02-05 15:40:00,48.13,48.16,47.85,47.85,63000.0,39.2167,39.2411,38.9885,38.9885,63000.0
2008-02-05 15:50:00,47.85,47.99,47.8,47.83,63700.0,38.9885,39.1026,38.9478,38.9722,63700.0
2008-02-06 09:30:00,48.03,48.12,47.9,47.98,40800.0,39.1352,39.2085,39.0293,39.0945,40800.0
2008-02-06 09:40:00,47.99,48.05,47.68,47.94,37000.0,39.1026,39.1515,38.85,39.0619,37000.0
2008-02-06 09:50:00,47.92,47.98,47.71,47.86,23800.0,39.0456,39.0945,38.8745,38.9967,23800.0
2008-02-06 10:00:00,47.94,48.17,47.9,48.0,56200.0,39.0619,39.2493,39.0293,39.1108,56200.0
2008-02-06 10:10:00,48.02,48.08,47.9,47.92,44200.0,39.1271,39.1759,39.0293,39.0456,44200.0
2008-02-06 10:20:00,47.96,48.07,47.89,47.99,24000.0,39.0782,39.1678,39.0211,39.1026,24000.0
2008-02-06 10:30:00,48.0,48.07,47.85,48.02,29300.0,39.1108,39.1678,38.9885,39.1271,29300.0
2008-02-06 10:40:00,47.98,48.08,47.91,47.98,42900.0,39.0945,39.1759,39.0374,39.0945,42900.0
2008-02-06 10:50:00,47.98,48.02,47.9,47.96,22800.0,39.0945,39.1271,39.0293,39.0782,22800.0
2008-02-06 11:00:00,47.98,48.04,47.91,47.99,35700.0,39.0945,39.1433,39.0374,39.1026,35700.0
2008-02-06 11:10:00,47.97,48.04,47.91,47.95,18300.0,39.0863,39.1433,39.0374,39.07,18300.0
2008-02-06 11:20:00,47.97,48.03,47.91,47.99,32300.0,39.0863,39.1352,39.0374,39.1026,32300.0
2008-02-06 11:30:00,48.02,48.1,47.97,48.01,15600.0,39.1271,39.1922,39.0863,39.1189,15600.0
2008-02-06 11:40:00,47.99,48.08,47.99,48.05,7100.0,39.1026,39.1759,39.1026,39.1515,7100.0
2008-02-06 11:50:00,48.07,48.12,48.05,48.06,14900.0,39.1678,39.2085,39.1515,39.1596,14900.0
2008-02-06 12:00:00,48.08,48.13,48.08,48.11,14200.0,39.1759,39.2167,39.1759,39.2004,14200.0
2008-02-06 12:10:00,48.09,48.09,48.01,48.05,10200.0,39.1841,39.1841,39.1189,39.1515,10200.0
2008-02-06 12:20:00,48.05,48.11,48.05,48.09,12400.0,39.1515,39.2004,39.1515,39.1841,12400.0
2008-02-06 12:30:00,48.08,48.14,48.0,48.08,35000.0,39.1759,39.2248,39.1108,39.1759,35000.0
2008-02-06 12:40:00,48.07,48.07,47.89,47.93,14900.0,39.1678,39.1678,39.0211,39.0537,14900.0
2008-02-06 12:50:00,47.93,47.98,47.88,47.94,11400.0,39.0537,39.0945,39.013,39.0619,11400.0
2008-02-06 13:00:00,47.95,48.02,47.87,47.87,17100.0,39.07,39.1271,39.0048,39.0048,17100.0
2008-02-06 13:10:00,47.88,47.9,47.78,47.78,35700.0,39.013,39.0293,38.9315,38.9315,35700.0
2008-02-06 13:20:00,47.78,47.84,47.74,47.8,27100.0,38.9315,38.9804,38.8989,38.9478,27100.0
2008-02-06 13:30:00,47.8,47.8,47.7,47.71,18400.0,38.9478,38.9478,38.8663,38.8745,18400.0
2008-02-06 13:40:00,47.7,47.75,47.65,47.67,20500.0,38.8663,38.9071,38.8256,38.8419,20500.0
2008-02-06 13:50:00,47.66,47.7,47.5,47.54,23800.0,38.8337,38.8663,38.7034,38.7359,23800.0
2008-02-06 14:00:00,47.55,47.65,47.54,47.62,17800.0,38.7441,38.8256,38.7359,38.8011,17800.0
2008-02-06 14:10:00,47.61,47.61,47.48,47.5,70500.0,38.793,38.793,38.6871,38.7034,70500.0
2008-02-06 14:20:00,47.51,47.6,47.43,47.5,47500.0,38.7115,38.7848,38.6463,38.7034,47500.0
2008-02-06 14:30:00,47.51,47.69,47.47,47.69,42400.0,38.7115,38.8582,38.6789,38.8582,42400.0
2008-02-06 14:40:00,47.69,47.75,47.63,47.69,38200.0,38.8582,38.9071,38.8093,38.8582,38200.0
2008-02-06 14:50:00,47.7,47.84,47.63,47.72,36800.0,38.8663,38.9804,38.8093,38.8826,36800.0
2008-02-06 15:00:00,47.7,47.77,47.66,47.76,27700.0,38.8663,38.9234,38.8337,38.9152,27700.0
2008-02-06 15:10:00,47.75,47.82,47.48,47.65,42700.0,38.9071,38.9641,38.6871,38.8256,42700.0
2008-02-06 15:20:00,47.64,47.7,47.49,47.61,41100.0,38.8174,38.8663,38.6952,38.793,41100.0
2008-02-06 15:30:00,47.6,47.65,47.45,47.53,49700.0,38.7848,38.8256,38.6626,38.7278,49700.0
2008-02-06 15:40:00,47.51,47.57,47.29,47.4,54300.0,38.7115,38.7604,38.5322,38.6219,54300.0
2008-02-06 15:50:00,47.4,47.4,47.13,47.27,79600.0,38.6219,38.6219,38.4019,38.5159,79600.0
2008-02-07 09:30:00,47.1,47.48,47.0,47.4,21300.0,38.3774,38.6871,38.2959,38.6219,21300.0
2008-02-07 09:40:00,47.4,47.46,47.16,47.26,46900.0,38.6219,38.6708,38.4263,38.5078,46900.0
2008-02-07 09:50:00,47.28,47.33,47.05,47.26,24400.0,38.5241,38.5648,38.3367,38.5078,24400.0
2008-02-07 10:00:00,47.24,47.75,47.24,47.69,33400.0,38.4915,38.9071,38.4915,38.8582,33400.0
2008-02-07 10:10:00,47.68,47.97,47.58,47.86,25100.0,38.85,39.0863,38.7685,38.9967,25100.0
2008-02-07 10:20:00,47.9,47.93,47.65,47.73,17300.0,39.0293,39.0537,38.8256,38.8908,17300.0
2008-02-07 10:30:00,47.7,47.76,47.47,47.56,19300.0,38.8663,38.9152,38.6789,38.7522,19300.0
2008-02-07 10:40:00,47.54,47.56,47.44,47.55,24100.0,38.7359,38.7522,38.6545,38.7441,24100.0
2008-02-07 10:50:00,47.53,47.74,47.46,47.51,36800.0,38.7278,38.8989,38.6708,38.7115,36800.0
2008-02-07 11:00:00,47.52,47.62,47.4,47.43,35900.0,38.7196,38.8011,38.6219,38.6463,35900.0
2008-02-07 11:10:00,47.42,47.53,47.37,47.39,27700.0,38.6382,38.7278,38.5974,38.6137,27700.0
2008-02-07 11:20:00,47.41,47.5,47.41,47.44,31500.0,38.63,38.7034,38.63,38.6545,31500.0
2008-02-07 11:30:00,47.45,47.57,47.35,47.47,33900.0,38.6626,38.7604,38.5811,38.6789,33900.0
2008-02-07 11:40:00,47.48,47.59,47.45,47.56,28000.0,38.6871,38.7767,38.6626,38.7522,28000.0
2008-02-07 11:50:00,47.56,47.65,47.47,47.65,22700.0,38.7522,38.8256,38.6789,38.8256,22700.0
2008-02-07 12:00:00,47.64,47.7,47.51,47.51,22900.0,38.8174,38.8663,38.7115,38.7115,22900.0
2008-02-07 12:10:00,47.51,47.66,47.46,47.62,29600.0,38.7115,38.8337,38.6708,38.8011,29600.0
2008-02-07 12:20:00,47.63,47.63,47.48,47.52,19600.0,38.8093,38.8093,38.6871,38.7196,19600.0
2008-02-07 12:30:00,47.52,47.71,47.51,47.59,23400.0,38.7196,38.8745,38.7115,38.7767,23400.0
2008-02-07 12:40:00,47.6,47.69,47.54,47.67,16800.0,38.7848,38.8582,38.7359,38.8419,16800.0
2008-02-07 12:50:00,47.67,47.71,47.62,47.65,24300.0,38.8419,38.8745,38.8011,38.8256,24300.0
2008-02-07 13:00:00,47.67,47.68,47.48,47.58,35000.0,38.8419,38.85,38.6871,38.7685,35000.0
2008-02-07 13:10:00,47.58,47.58,47.48,47.5,17000.0,38.7685,38.7685,38.6871,38.7034,17000.0
2008-02-07 13:20:00,47.52,47.71,47.5,47.62,32000.0,38.7196,38.8745,38.7034,38.8011,32000.0
2008-02-07 13:30:00,47.64,47.74,47.58,47.65,30700.0,38.8174,38.8989,38.7685,38.8256,30700.0
2008-02-07 13:40:00,47.65,47.86,47.65,47.83,23300.0,38.8256,38.9967,38.8256,38.9722,23300.0
2008-02-07 13:50:00,47.82,48.0,47.75,47.94,30500.0,38.9641,39.1108,38.9071,39.0619,30500.0
2008-02-07 14:00:00,47.93,48.07,47.89,47.93,35400.0,39.0537,39.1678,39.0211,39.0537,35400.0
2008-02-07 14:10:00,47.93,47.98,47.67,47.72,29100.0,39.0537,39.0945,38.8419,38.8826,29100.0
2008-02-07 14:20:00,47.71,47.88,47.58,47.81,35900.0,38.8745,39.013,38.7685,38.9559,35900.0
2008-02-07 14:30:00,47.81,47.81,47.52,47.58,41900.0,38.9559,38.9559,38.7196,38.7685,41900.0
2008-02-07 14:40:00,47.59,47.65,47.48,47.62,36800.0,38.7767,38.8256,38.6871,38.8011,36800.0
2008-02-07 14:50:00,47.59,47.82,47.55,47.61,26600.0,38.7767,38.9641,38.7441,38.793,26600.0
2008-02-07 15:00:00,47.62,47.63,47.35,47.35,59600.0,38.8011,38.8093,38.5811,38.5811,59600.0
2008-02-07 15:10:00,47.35,47.67,47.31,47.62,40900.0,38.5811,38.8419,38.5485,38.8011,40900.0
2008-02-07 15:20:00,47.65,47.84,47.53,47.68,41600.0,38.8256,38.9804,38.7278,38.85,41600.0
2008-02-07 15:30:00,47.7,47.9,47.68,47.71,43700.0,38.8663,39.0293,38.85,38.8745,43700.0
2008-02-07 15:40:00,47.73,47.78,47.5,47.61,48100.0,38.8908,38.9315,38.7034,38.793,48100.0
2008-02-07 15:50:00,47.59,47.74,47.55,47.73,66800.0,38.7767,38.8989,38.7441,38.8908,66800.0
2008-02-08 09:30:00,47.29,47.56,47.2,47.27,33300.0,38.5322,38.7522,38.4589,38.5159,33300.0
2008-02-08 09:40:00,47.21,47.48,47.1,47.31,35200.0,38.4671,38.6871,38.3774,38.5485,35200.0
2008-02-08 09:50:00,47.32,47.5,47.16,47.5,29400.0,38.5567,38.7034,38.4263,38.7034,29400.0
2008-02-08 10:00:00,47.48,47.66,47.4,47.41,35900.0,38.6871,38.8337,38.6219,38.63,35900.0
2008-02-08 10:10:00,47.43,47.66,47.38,47.66,31100.0,38.6463,38.8337,38.6056,38.8337,31100.0
2008-02-08 10:20:00,47.61,47.66,47.5,47.55,23100.0,38.793,38.8337,38.7034,38.7441,23100.0
2008-02-08 10:30:00,47.57,47.73,47.51,47.65,25200.0,38.7604,38.8908,38.7115,38.8256,25200.0
2008-02-08 10:40:00,47.63,47.84,47.61,47.79,20600.0,38.8093,38.9804,38.793,38.9396,20600.0
2008-02-08 10:50:00,47.79,47.81,47.67,47.72,17800.0,38.9396,38.9559,38.8419,38.8826,17800.0
2008-02-08 11:00:00,47.68,47.8,47.6,47.79,16900.0,38.85,38.9478,38.7848,38.9396,16900.0
2008-02-08 11:10:00,47.81,47.91,47.77,47.89,21300.0,38.9559,39.0374,38.9234,39.0211,21300.0
2008-02-08 11:20:00,47.83,47.89,47.73,47.79,16200.0,38.9722,39.0211,38.8908,38.9396,16200.0
2008-02-08 11:30:00,47.77,47.82,47.71,47.74,10300.0,38.9234,38.9641,38.8745,38.8989,10300.0
2008-02-08 11:40:00,47.72,47.76,47.57,47.57,15500.0,38.8826,38.9152,38.7604,38.7604,15500.0
2008-02-08 11:50:00,47.58,47.62,47.49,47.53,14500.0,38.7685,38.8011,38.6952,38.7278,14500.0
2008-02-08 12:00:00,47.5,47.57,47.49,47.54,13700.0,38.7034,38.7604,38.6952,38.7359,13700.0
2008-02-08 12:10:00,47.55,47.58,47.49,47.52,16700.0,38.7441,38.7685,38.6952,38.7196,16700.0
2008-02-08 12:20:00,47.51,47.63,47.46,47.63,19800.0,38.7115,38.8093,38.6708,38.8093,19800.0
2008-02-08 12:30:00,47.64,47.72,47.55,47.61,16300.0,38.8174,38.8826,38.7441,38.793,16300.0
2008-02-08 12:40:00,47.59,47.67,47.45,47.51,13400.0,38.7767,38.8419,38.6626,38.7115,13400.0
2008-02-08 12:50:00,47.53,47.64,47.53,47.64,23300.0,38.7278,38.8174,38.7278,38.8174,23300.0
2008-02-08 13:00:00,47.62,47.63,47.56,47.59,19700.0,38.8011,38.8093,38.7522,38.7767,19700.0
2008-02-08 13:10:00,47.6,47.6,47.39,47.44,21900.0,38.7848,38.7848,38.6137,38.6545,21900.0
2008-02-08 13:20:00,47.44,47.58,47.4,47.57,20600.0,38.6545,38.7685,38.6219,38.7604,20600.0
2008-02-08 13:30:00,47.57,47.57,47.37,47.43,23600.0,38.7604,38.7604,38.5974,38.6463,23600.0
2008-02-08 13:40:00,47.43,47.62,47.33,47.57,32900.0,38.6463,38.8011,38.5648,38.7604,32900.0
2008-02-08 13:50:00,47.58,47.68,47.57,47.6,24500.0,38.7685,38.85,38.7604,38.7848,24500.0
2008-02-08 14:00:00,47.61,47.61,47.47,47.47,27800.0,38.793,38.793,38.6789,38.6789,27800.0
2008-02-08 14:10:00,47.5,47.69,47.45,47.65,21400.0,38.7034,38.8582,38.6626,38.8256,21400.0
2008-02-08 14:20:00,47.68,47.71,47.54,47.61,18900.0,38.85,38.8745,38.7359,38.793,18900.0
2008-02-08 14:30:00,47.57,47.63,47.52,47.59,19200.0,38.7604,38.8093,38.7196,38.7767,19200.0
2008-02-08 14:40:00,47.59,47.65,47.49,47.49,14400.0,38.7767,38.8256,38.6952,38.6952,14400.0
2008-02-08 14:50:00,47.49,47.62,47.4,47.47,24600.0,38.6952,38.8011,38.6219,38.6789,24600.0
2008-02-08 15:00:00,47.48,47.58,47.45,47.53,27600.0,38.6871,38.7685,38.6626,38.7278,27600.0
2008-02-08 15:10:00,47.54,47.66,47.46,47.6,22500.0,38.7359,38.8337,38.6708,38.7848,22500.0
2008-02-08 15:20:00,47.64,47.68,47.48,47.65,30400.0,38.8174,38.85,38.6871,38.8256,30400.0
2008-02-08 15:30:00,47.65,47.76,47.56,47.65,46100.0,38.8256,38.9152,38.7522,38.8256,46100.0
2008-02-08 15:40:00,47.66,47.91,47.57,47.79,40000.0,38.8337,39.0374,38.7604,38.9396,40000.0
2008-02-08 15:50:00,47.8,47.81,47.46,47.7,85900.0,38.9478,38.9559,38.6708,38.8663,85900.0
2008-02-11 09:30:00,47.47,47.78,47.39,47.5,17300.0,38.6789,38.9315,38.6137,38.7034,17300.0
2008-02-11 09:40:00,47.5,47.74,47.4,47.55,30600.0,38.7034,38.8989,38.6219,38.7441,30600.0
2008-02-11 09:50:00,47.56,47.67,47.26,47.42,16100.0,38.7522,38.8419,38.5078,38.6382,16100.0
2008-02-11 10:00:00,47.42,47.53,47.3,47.37,19000.0,38.6382,38.7278,38.5404,38.5974,19000.0
2008-02-11 10:10:00,47.34,47.48,47.28,47.39,11100.0,38.573,38.6871,38.5241,38.6137,11100.0
2008-02-11 10:20:00,47.42,47.49,47.29,47.44,9100.0,38.6382,38.6952,38.5322,38.6545,9100.0
2008-02-11 10:30:00,47.43,47.48,47.35,47.35,10800.0,38.6463,38.6871,38.5811,38.5811,10800.0
2008-02-11 10:40:00,47.34,47.44,47.26,47.31,12900.0,38.573,38.6545,38.5078,38.5485,12900.0
2008-02-11 10:50:00,47.32,47.48,47.23,47.45,16700.0,38.5567,38.6871,38.4834,38.6626,16700.0
2008-02-11 11:00:00,47.46,47.5,47.37,47.43,12500.0,38.6708,38.7034,38.5974,38.6463,12500.0
2008-02-11 11:10:00,47.45,47.56,47.36,47.56,10500.0,38.6626,38.7522,38.5893,38.7522,10500.0
2008-02-11 11:20:00,47.56,47.65,47.51,47.58,10500.0,38.7522,38.8256,38.7115,38.7685,10500.0
2008-02-11 11:30:00,47.58,47.72,47.5,47.65,13200.0,38.7685,38.8826,38.7034,38.8256,13200.0
2008-02-11 11:40:00,47.65,47.8,47.65,47.79,14600.0,38.8256,38.9478,38.8256,38.9396,14600.0
2008-02-11 11:50:00,47.79,47.87,47.74,47.84,13600.0,38.9396,39.0048,38.8989,38.9804,13600.0
2008-02-11 12:00:00,47.85,48.02,47.85,47.97,19000.0,38.9885,39.1271,38.9885,39.0863,19000.0
2008-02-11 12:10:00,47.96,48.08,47.91,47.95,12600.0,39.0782,39.1759,39.0374,39.07,12600.0
2008-02-11 12:20:00,47.97,48.01,47.88,47.89,10700.0,39.0863,39.1189,39.013,39.0211,10700.0
2008-02-11 12:30:00,47.92,48.03,47.86,47.99,12200.0,39.0456,39.1352,38.9967,39.1026,12200.0
2008-02-11 12:40:00,48.01,48.17,48.0,48.14,14000.0,39.1189,39.2493,39.1108,39.2248,14000.0
2008-02-11 12:50:00,48.15,48.15,47.99,48.04,21100.0,39.233,39.233,39.1026,39.1433,21100.0
2008-02-11 13:00:00,48.05,48.15,47.96,47.96,9000.0,39.1515,39.233,39.0782,39.0782,9000.0
2008-02-11 13:10:00,47.98,48.07,47.98,47.98,15800.0,39.0945,39.1678,39.0945,39.0945,15800.0
2008-02-11 13:20:00,47.98,48.1,47.98,48.02,19900.0,39.0945,39.1922,39.0945,39.1271,19900.0
2008-02-11 13:30:00,48.05,48.1,47.97,48.01,19300.0,39.1515,39.1922,39.0863,39.1189,19300.0
2008-02-11 13:40:00,48.01,48.03,47.89,47.96,12100.0,39.1189,39.1352,39.0211,39.0782,12100.0
2008-02-11 13:50:00,47.96,48.05,47.91,48.0,10800.0,39.0782,39.1515,39.0374,39.1108,10800.0
2008-02-11 14:00:00,47.98,48.03,47.89,47.98,13500.0,39.0945,39.1352,39.0211,39.0945,13500.0
2008-02-11 14:10:00,47.98,48.09,47.96,48.0,21500.0,39.0945,39.1841,39.0782,39.1108,21500.0
2008-02-11 14:20:00,48.0,48.04,47.93,47.96,19300.0,39.1108,39.1433,39.0537,39.0782,19300.0
2008-02-11 14:30:00,47.97,47.99,47.86,47.9,21600.0,39.0863,39.1026,38.9967,39.0293,21600.0
2008-02-11 14:40:00,47.9,48.06,47.88,48.01,26500.0,39.0293,39.1596,39.013,39.1189,26500.0
2008-02-11 14:50:00,48.0,48.05,47.93,47.94,29200.0,39.1108,39.1515,39.0537,39.0619,29200.0
2008-02-11 15:00:00,47.96,48.06,47.83,48.01,34200.0,39.0782,39.1596,38.9722,39.1189,34200.0
2008-02-11 15:10:00,48.01,48.09,47.91,47.99,20400.0,39.1189,39.1841,39.0374,39.1026,20400.0
2008-02-11 15:20:00,47.99,48.06,47.93,48.03,39900.0,39.1026,39.1596,39.0537,39.1352,39900.0
2008-02-11 15:30:00,48.04,48.16,47.85,47.91,38800.0,39.1433,39.2411,38.9885,39.0374,38800.0
2008-02-11 15:40:00,47.92,47.95,47.78,47.94,37000.0,39.0456,39.07,38.9315,39.0619,37000.0
2008-02-11 15:50:00,47.96,48.02,47.84,47.88,64500.0,39.0782,39.1271,38.9804,39.013,64500.0
2008-02-12 09:30:00,47.78,47.8,46.94,47.7,66600.0,38.9315,38.9478,38.2471,38.8663,66600.0
2008-02-12 09:40:00,47.71,47.81,47.56,47.71,43900.0,38.8745,38.9559,38.7522,38.8745,43900.0
2008-02-12 09:50:00,47.72,48.15,47.67,47.88,61900.0,38.8826,39.233,38.8419,39.013,61900.0
2008-02-12 10:00:00,47.93,48.25,47.86,48.25,27200.0,39.0537,39.3145,38.9967,39.3145,27200.0
2008-02-12 10:10:00,48.23,48.45,48.15,48.24,67700.0,39.2982,39.4774,39.233,39.3063,67700.0
2008-02-12 10:20:00,48.24,48.67,48.24,48.54,69100.0,39.3063,39.6567,39.3063,39.5508,69100.0
2008-02-12 10:30:00,48.54,48.67,48.19,48.19,41000.0,39.5508,39.6567,39.2656,39.2656,41000.0
2008-02-12 10:40:00,48.17,48.34,48.1,48.13,62100.0,39.2493,39.3878,39.1922,39.2167,62100.0
2008-02-12 10:50:00,48.15,48.15,48.04,48.12,33100.0,39.233,39.233,39.1433,39.2085,33100.0
2008-02-12 11:00:00,48.14,48.25,48.07,48.23,37200.0,39.2248,39.3145,39.1678,39.2982,37200.0
2008-02-12 11:10:00,48.24,48.45,48.24,48.45,29100.0,39.3063,39.4774,39.3063,39.4774,29100.0
2008-02-12 11:20:00,48.45,48.51,48.34,48.41,24800.0,39.4774,39.5263,39.3878,39.4448,24800.0
2008-02-12 11:30:00,48.42,48.55,48.41,48.46,28500.0,39.453,39.5589,39.4448,39.4856,28500.0
2008-02-12 11:40:00,48.48,48.5,48.29,48.35,24000.0,39.5019,39.5182,39.3471,39.3959,24000.0
2008-02-12 11:50:00,48.35,48.35,48.04,48.16,29700.0,39.3959,39.3959,39.1433,39.2411,29700.0
2008-02-12 12:00:00,48.15,48.19,48.01,48.02,27700.0,39.233,39.2656,39.1189,39.1271,27700.0
2008-02-12 12:10:00,48.03,48.03,47.83,47.9,47900.0,39.1352,39.1352,38.9722,39.0293,47900.0
2008-02-12 12:20:00,47.9,47.9,47.6,47.62,39700.0,39.0293,39.0293,38.7848,38.8011,39700.0
2008-02-12 12:30:00,47.63,47.7,47.61,47.7,41400.0,38.8093,38.8663,38.793,38.8663,41400.0
2008-02-12 12:40:00,47.7,47.83,47.69,47.78,30800.0,38.8663,38.9722,38.8582,38.9315,30800.0
2008-02-12 12:50:00,47.78,47.93,47.78,47.9,22700.0,38.9315,39.0537,38.9315,39.0293,22700.0
2008-02-12 13:00:00,47.92,48.12,47.92,48.11,22700.0,39.0456,39.2085,39.0456,39.2004,22700.0
2008-02-12 13:10:00,48.13,48.23,48.05,48.21,28000.0,39.2167,39.2982,39.1515,39.2819,28000.0
2008-02-12 13:20:00,48.22,48.27,48.15,48.18,25800.0,39.29,39.3308,39.233,39.2574,25800.0
2008-02-12 13:30:00,48.17,48.23,47.98,48.09,33400.0,39.2493,39.2982,39.0945,39.1841,33400.0
2008-02-12 13:40:00,48.1,48.15,48.07,48.14,24600.0,39.1922,39.233,39.1678,39.2248,24600.0
2008-02-12 13:50:00,48.15,48.21,48.12,48.14,28900.0,39.233,39.2819,39.2085,39.2248,28900.0
2008-02-12 14:00:00,48.16,48.19,48.13,48.15,29500.0,39.2411,39.2656,39.2167,39.233,29500.0
2008-02-12 14:10:00,48.14,48.21,47.95,47.95,28400.0,39.2248,39.2819,39.07,39.07,28400.0
2008-02-12 14:20:00,47.96,48.02,47.84,47.88,42900.0,39.0782,39.1271,38.9804,39.013,42900.0
2008-02-12 14:30:00,47.89,47.91,47.78,47.85,60400.0,39.0211,39.0374,38.9315,38.9885,60400.0
2008-02-12 14:40:00,47.85,47.91,47.65,47.9,58400.0,38.9885,39.0374,38.8256,39.0293,58400.0
2008-02-12 14:50:00,47.9,48.09,47.78,48.08,34600.0,39.0293,39.1841,38.9315,39.1759,34600.0
2008-02-12 15:00:00,48.09,48.14,47.92,47.98,62800.0,39.1841,39.2248,39.0456,39.0945,62800.0
2008-02-12 15:10:00,48.0,48.1,47.93,48.09,176500.0,39.1108,39.1922,39.0537,39.1841,176500.0
2008-02-12 15:20:00,48.07,48.1,47.74,47.98,69100.0,39.1678,39.1922,38.8989,39.0945,69100.0
2008-02-12 15:30:00,47.99,48.0,47.7,47.75,119500.0,39.1026,39.1108,38.8663,38.9071,119500.0
2008-02-12 15:40:00,47.76,47.93,47.74,47.91,111800.0,38.9152,39.0537,38.8989,39.0374,111800.0
2008-02-12 15:50:00,47.91,49.05,47.85,48.08,224100.0,39.0374,39.9663,38.9885,39.1759,224100.0
2008-02-13 09:30:00,48.73,48.94,48.52,48.69,70600.0,39.7056,39.8767,39.5345,39.673,70600.0
2008-02-13 09:40:00,48.69,48.72,48.12,48.26,74500.0,39.673,39.6974,39.2085,39.3226,74500.0
2008-02-13 09:50:00,48.23,48.31,48.05,48.18,33300.0,39.2982,39.3633,39.1515,39.2574,33300.0
2008-02-13 10:00:00,48.16,48.22,47.97,48.01,36400.0,39.2411,39.29,39.0863,39.1189,36400.0
2008-02-13 10:10:00,47.99,47.99,47.58,47.59,67500.0,39.1026,39.1026,38.7685,38.7767,67500.0
2008-02-13 10:20:00,47.6,47.65,47.25,47.34,50900.0,38.7848,38.8256,38.4997,38.573,50900.0
2008-02-13 10:30:00,47.34,47.39,47.11,47.23,69100.0,38.573,38.6137,38.3856,38.4834,69100.0
2008-02-13 10:40:00,47.24,47.31,47.17,47.21,39400.0,38.4915,38.5485,38.4345,38.4671,39400.0
2008-02-13 10:50:00,47.21,47.35,47.2,47.29,33100.0,38.4671,38.5811,38.4589,38.5322,33100.0
2008-02-13 11:00:00,47.29,47.44,47.22,47.44,42100.0,38.5322,38.6545,38.4752,38.6545,42100.0
2008-02-13 11:10:00,47.44,47.56,47.35,47.37,36400.0,38.6545,38.7522,38.5811,38.5974,36400.0
2008-02-13 11:20:00,47.38,47.58,47.38,47.52,39100.0,38.6056,38.7685,38.6056,38.7196,39100.0
2008-02-13 11:30:00,47.5,47.58,47.48,47.55,22700.0,38.7034,38.7685,38.6871,38.7441,22700.0
2008-02-13 11:40:00,47.57,47.66,47.54,47.6,25400.0,38.7604,38.8337,38.7359,38.7848,25400.0
2008-02-13 11:50:00,47.61,47.61,47.47,47.48,31200.0,38.793,38.793,38.6789,38.6871,31200.0
2008-02-13 12:00:00,47.46,47.53,47.39,47.5,37200.0,38.6708,38.7278,38.6137,38.7034,37200.0
2008-02-13 12:10:00,47.5,47.54,47.42,47.44,41200.0,38.7034,38.7359,38.6382,38.6545,41200.0
2008-02-13 12:20:00,47.46,47.47,47.34,47.47,29600.0,38.6708,38.6789,38.573,38.6789,29600.0
2008-02-13 12:30:00,47.48,47.49,47.39,47.41,24400.0,38.6871,38.6952,38.6137,38.63,24400.0
2008-02-13 12:40:00,47.4,47.45,47.4,47.45,21300.0,38.6219,38.6626,38.6219,38.6626,21300.0
2008-02-13 12:50:00,47.44,47.45,47.35,47.41,27200.0,38.6545,38.6626,38.5811,38.63,27200.0
2008-02-13 13:00:00,47.4,47.63,47.34,47.55,43500.0,38.6219,38.8093,38.573,38.7441,43500.0
2008-02-13 13:10:00,47.56,47.64,47.5,47.63,41800.0,38.7522,38.8174,38.7034,38.8093,41800.0
2008-02-13 13:20:00,47.61,47.66,47.46,47.46,45000.0,38.793,38.8337,38.6708,38.6708,45000.0
2008-02-13 13:30:00,47.47,47.6,47.43,47.53,32500.0,38.6789,38.7848,38.6463,38.7278,32500.0
2008-02-13 13:40:00,47.53,47.58,47.45,47.49,34500.0,38.7278,38.7685,38.6626,38.6952,34500.0
2008-02-13 13:50:00,47.49,47.54,47.37,47.41,38200.0,38.6952,38.7359,38.5974,38.63,38200.0
2008-02-13 14:00:00,47.4,47.43,47.31,47.38,45400.0,38.6219,38.6463,38.5485,38.6056,45400.0
2008-02-13 14:10:00,47.38,47.51,47.32,47.46,52800.0,38.6056,38.7115,38.5567,38.6708,52800.0
2008-02-13 14:20:00,47.45,47.53,47.41,47.52,54300.0,38.6626,38.7278,38.63,38.7196,54300.0
2008-02-13 14:30:00,47.53,47.66,47.46,47.57,49300.0,38.7278,38.8337,38.6708,38.7604,49300.0
2008-02-13 14:40:00,47.58,47.62,47.42,47.46,31700.0,38.7685,38.8011,38.6382,38.6708,31700.0
2008-02-13 14:50:00,47.45,47.55,47.39,47.53,38900.0,38.6626,38.7441,38.6137,38.7278,38900.0
2008-02-13 15:00:00,47.51,47.65,47.5,47.61,69800.0,38.7115,38.8256,38.7034,38.793,69800.0
2008-02-13 15:10:00,47.59,47.64,47.51,47.57,54800.0,38.7767,38.8174,38.7115,38.7604,54800.0
2008-02-13 15:20:00,47.55,47.7,47.55,47.59,63000.0,38.7441,38.8663,38.7441,38.7767,63000.0
2008-02-13 15:30:00,47.59,47.67,47.53,47.6,90400.0,38.7767,38.8419,38.7278,38.7848,90400.0
2008-02-13 15:40:00,47.6,47.6,47.53,47.57,66100.0,38.7848,38.7848,38.7278,38.7604,66100.0
2008-02-13 15:50:00,47.57,47.6,47.5,47.52,118900.0,38.7604,38.7848,38.7034,38.7196,118900.0
2008-02-14 09:30:00,47.49,47.6,47.25,47.31,54000.0,38.6952,38.7848,38.4997,38.5485,54000.0
2008-02-14 09:40:00,47.32,47.49,46.88,46.88,60800.0,38.5567,38.6952,38.1982,38.1982,60800.0
2008-02-14 09:50:00,46.9,46.91,46.44,46.47,58700.0,38.2145,38.2226,37.8397,37.8641,58700.0
2008-02-14 10:00:00,46.48,46.63,46.35,46.47,65000.0,37.8722,37.9945,37.7663,37.8641,65000.0
2008-02-14 10:10:00,46.45,46.57,46.42,46.56,61500.0,37.8478,37.9456,37.8234,37.9374,61500.0
2008-02-14 10:20:00,46.56,46.69,46.55,46.63,104600.0,37.9374,38.0434,37.9293,37.9945,104600.0
2008-02-14 10:30:00,46.65,46.71,46.52,46.6,69600.0,38.0108,38.0597,37.9048,37.97,69600.0
2008-02-14 10:40:00,46.6,46.6,46.5,46.56,49100.0,37.97,37.97,37.8885,37.9374,49100.0
2008-02-14 10:50:00,46.56,46.57,46.19,46.32,85400.0,37.9374,37.9456,37.636,37.7419,85400.0
2008-02-14 11:00:00,46.33,46.46,46.32,46.34,43700.0,37.75,37.856,37.7419,37.7582,43700.0
2008-02-14 11:10:00,46.34,46.34,46.01,46.14,69100.0,37.7582,37.7582,37.4893,37.5952,69100.0
2008-02-14 11:20:00,46.14,46.33,46.13,46.3,36200.0,37.5952,37.75,37.5871,37.7256,36200.0
2008-02-14 11:30:00,46.3,46.44,46.26,46.4,63100.0,37.7256,37.8397,37.693,37.8071,63100.0
2008-02-14 11:40:00,46.38,46.42,46.2,46.25,31000.0,37.7908,37.8234,37.6441,37.6848,31000.0
2008-02-14 11:50:00,46.27,46.36,46.23,46.31,20600.0,37.7011,37.7745,37.6685,37.7337,20600.0
2008-02-14 12:00:00,46.34,46.47,46.21,46.42,49900.0,37.7582,37.8641,37.6523,37.8234,49900.0
2008-02-14 12:10:00,46.39,46.49,46.36,46.44,40300.0,37.7989,37.8804,37.7745,37.8397,40300.0
2008-02-14 12:20:00,46.45,46.71,46.44,46.66,58200.0,37.8478,38.0597,37.8397,38.0189,58200.0
2008-02-14 12:30:00,46.66,46.67,46.55,46.57,92000.0,38.0189,38.0271,37.9293,37.9456,92000.0
2008-02-14 12:40:00,46.56,46.7,46.55,46.66,46100.0,37.9374,38.0515,37.9293,38.0189,46100.0
2008-02-14 12:50:00,46.66,46.74,46.52,46.55,64500.0,38.0189,38.0841,37.9048,37.9293,64500.0
2008-02-14 13:00:00,46.52,46.61,46.5,46.53,28500.0,37.9048,37.9782,37.8885,37.913,28500.0
2008-02-14 13:10:00,46.51,46.53,46.42,46.52,37200.0,37.8967,37.913,37.8234,37.9048,37200.0
2008-02-14 13:20:00,46.52,46.52,46.4,46.51,20800.0,37.9048,37.9048,37.8071,37.8967,20800.0
2008-02-14 13:30:00,46.53,46.59,46.5,46.55,25500.0,37.913,37.9619,37.8885,37.9293,25500.0
2008-02-14 13:40:00,46.57,46.61,46.49,46.56,20200.0,37.9456,37.9782,37.8804,37.9374,20200.0
2008-02-14 13:50:00,46.55,46.68,46.53,46.61,37400.0,37.9293,38.0352,37.913,37.9782,37400.0
2008-02-14 14:00:00,46.61,46.73,46.6,46.71,24800.0,37.9782,38.076,37.97,38.0597,24800.0
2008-02-14 14:10:00,46.71,46.71,46.56,46.69,33300.0,38.0597,38.0597,37.9374,38.0434,33300.0
2008-02-14 14:20:00,46.69,46.75,46.52,46.59,35600.0,38.0434,38.0922,37.9048,37.9619,35600.0
2008-02-14 14:30:00,46.56,46.62,46.54,46.57,52400.0,37.9374,37.9863,37.9211,37.9456,52400.0
2008-02-14 14:40:00,46.57,46.59,46.32,46.38,39800.0,37.9456,37.9619,37.7419,37.7908,39800.0
2008-02-14 14:50:00,46.37,46.54,46.36,46.54,49600.0,37.7826,37.9211,37.7745,37.9211,49600.0
2008-02-14 15:00:00,46.55,46.55,46.46,46.54,48800.0,37.9293,37.9293,37.856,37.9211,48800.0
2008-02-14 15:10:00,46.55,46.77,46.52,46.77,58700.0,37.9293,38.1085,37.9048,38.1085,58700.0
2008-02-14 15:20:00,46.77,46.78,46.52,46.63,71100.0,38.1085,38.1167,37.9048,37.9945,71100.0
2008-02-14 15:30:00,46.63,46.63,46.47,46.54,52900.0,37.9945,37.9945,37.8641,37.9211,52900.0
2008-02-14 15:40:00,46.54,46.54,46.33,46.46,45400.0,37.9211,37.9211,37.75,37.856,45400.0
2008-02-14 15:50:00,46.45,46.46,46.29,46.37,87200.0,37.8478,37.856,37.7174,37.7826,87200.0
2008-02-15 09:30:00,46.25,46.25,46.01,46.05,131300.0,37.6848,37.6848,37.4893,37.5219,131300.0
2008-02-15 09:40:00,46.03,46.05,45.8,45.81,46100.0,37.5056,37.5219,37.3182,37.3263,46100.0
2008-02-15 09:50:00,45.81,45.86,45.39,45.53,35400.0,37.3263,37.3671,36.9841,37.0982,35400.0
2008-02-15 10:00:00,45.53,45.88,45.53,45.75,36000.0,37.0982,37.3834,37.0982,37.2774,36000.0
2008-02-15 10:10:00,45.78,46.05,45.76,46.02,31600.0,37.3019,37.5219,37.2856,37.4974,31600.0
2008-02-15 10:20:00,46.03,46.11,45.97,46.01,35200.0,37.5056,37.5708,37.4567,37.4893,35200.0
2008-02-15 10:30:00,46.01,46.15,46.01,46.04,24400.0,37.4893,37.6034,37.4893,37.5137,24400.0
2008-02-15 10:40:00,46.03,46.12,45.99,46.0,30100.0,37.5056,37.5789,37.473,37.4811,30100.0
2008-02-15 10:50:00,46.0,46.08,45.91,46.01,26700.0,37.4811,37.5463,37.4078,37.4893,26700.0
2008-02-15 11:00:00,46.02,46.06,45.89,45.99,16300.0,37.4974,37.53,37.3915,37.473,16300.0
2008-02-15 11:10:00,45.99,46.07,45.95,45.96,23300.0,37.473,37.5382,37.4404,37.4485,23300.0
2008-02-15 11:20:00,45.97,46.07,45.91,46.07,34400.0,37.4567,37.5382,37.4078,37.5382,34400.0
2008-02-15 11:30:00,46.04,46.04,45.86,45.9,27400.0,37.5137,37.5137,37.3671,37.3997,27400.0
2008-02-15 11:40:00,45.9,45.97,45.86,45.91,15200.0,37.3997,37.4567,37.3671,37.4078,15200.0
2008-02-15 11:50:00,45.9,46.05,45.86,45.95,22600.0,37.3997,37.5219,37.3671,37.4404,22600.0
2008-02-15 12:00:00,45.97,46.07,45.91,45.99,28900.0,37.4567,37.5382,37.4078,37.473,28900.0
2008-02-15 12:10:00,45.97,46.01,45.92,45.99,14700.0,37.4567,37.4893,37.416,37.473,14700.0
2008-02-15 12:20:00,46.0,46.04,45.76,45.78,25400.0,37.4811,37.5137,37.2856,37.3019,25400.0
2008-02-15 12:30:00,45.78,45.82,45.64,45.77,54600.0,37.3019,37.3345,37.1878,37.2937,54600.0
2008-02-15 12:40:00,45.75,45.84,45.63,45.83,55700.0,37.2774,37.3508,37.1797,37.3426,55700.0
2008-02-15 12:50:00,45.84,45.86,45.79,45.86,14500.0,37.3508,37.3671,37.31,37.3671,14500.0
2008-02-15 13:00:00,45.86,45.88,45.73,45.76,15600.0,37.3671,37.3834,37.2611,37.2856,15600.0
2008-02-15 13:10:00,45.76,45.87,45.76,45.84,18900.0,37.2856,37.3752,37.2856,37.3508,18900.0
2008-02-15 13:20:00,45.86,45.94,45.84,45.86,10000.0,37.3671,37.4323,37.3508,37.3671,10000.0
2008-02-15 13:30:00,45.88,45.95,45.86,45.9,19800.0,37.3834,37.4404,37.3671,37.3997,19800.0
2008-02-15 13:40:00,45.9,46.01,45.9,45.97,14800.0,37.3997,37.4893,37.3997,37.4567,14800.0
2008-02-15 13:50:00,45.97,46.08,45.95,45.95,13700.0,37.4567,37.5463,37.4404,37.4404,13700.0
2008-02-15 14:00:00,45.96,46.04,45.96,46.01,25300.0,37.4485,37.5137,37.4485,37.4893,25300.0
2008-02-15 14:10:00,46.01,46.02,45.86,45.91,32700.0,37.4893,37.4974,37.3671,37.4078,32700.0
2008-02-15 14:20:00,45.91,45.98,45.88,45.96,20300.0,37.4078,37.4648,37.3834,37.4485,20300.0
2008-02-15 14:30:00,45.95,46.04,45.91,46.02,24800.0,37.4404,37.5137,37.4078,37.4974,24800.0
2008-02-15 14:40:00,46.04,46.06,45.91,45.91,22900.0,37.5137,37.53,37.4078,37.4078,22900.0
2008-02-15 14:50:00,45.92,46.06,45.9,46.01,31500.0,37.416,37.53,37.3997,37.4893,31500.0
2008-02-15 15:00:00,46.0,46.09,45.94,46.07,39100.0,37.4811,37.5545,37.4323,37.5382,39100.0
2008-02-15 15:10:00,46.06,46.19,46.01,46.16,36300.0,37.53,37.636,37.4893,37.6115,36300.0
2008-02-15 15:20:00,46.17,46.18,46.08,46.08,29700.0,37.6197,37.6278,37.5463,37.5463,29700.0
2008-02-15 15:30:00,46.08,46.21,46.05,46.2,33100.0,37.5463,37.6523,37.5219,37.6441,33100.0
2008-02-15 15:40:00,46.22,46.31,46.1,46.25,24800.0,37.6604,37.7337,37.5626,37.6848,24800.0
2008-02-15 15:50:00,46.22,46.27,46.17,46.24,61400.0,37.6604,37.7011,37.6197,37.6767,61400.0
2008-02-19 09:30:00,46.77,47.08,46.52,47.02,54200.0,38.1085,38.3611,37.9048,38.3122,54200.0
2008-02-19 09:40:00,47.06,47.16,46.96,47.1,29400.0,38.3448,38.4263,38.2634,38.3774,29400.0
2008-02-19 09:50:00,47.11,47.11,46.81,46.85,48300.0,38.3856,38.3856,38.1411,38.1737,48300.0
2008-02-19 10:00:00,46.83,46.94,46.75,46.89,31600.0,38.1574,38.2471,38.0922,38.2063,31600.0
2008-02-19 10:10:00,46.88,47.02,46.85,47.02,32700.0,38.1982,38.3122,38.1737,38.3122,32700.0
2008-02-19 10:20:00,47.02,47.02,46.86,46.86,38700.0,38.3122,38.3122,38.1819,38.1819,38700.0
2008-02-19 10:30:00,46.87,46.88,46.71,46.78,41600.0,38.19,38.1982,38.0597,38.1167,41600.0
2008-02-19 10:40:00,46.79,46.86,46.72,46.79,31300.0,38.1248,38.1819,38.0678,38.1248,31300.0
2008-02-19 10:50:00,46.79,46.96,46.79,46.92,20900.0,38.1248,38.2634,38.1248,38.2308,20900.0
2008-02-19 11:00:00,46.92,46.99,46.81,46.96,26000.0,38.2308,38.2878,38.1411,38.2634,26000.0
2008-02-19 11:10:00,46.96,46.96,46.79,46.82,19000.0,38.2634,38.2634,38.1248,38.1493,19000.0
2008-02-19 11:20:00,46.83,47.01,46.77,46.87,29400.0,38.1574,38.3041,38.1085,38.19,29400.0
2008-02-19 11:30:00,46.88,47.12,46.83,47.0,34000.0,38.1982,38.3937,38.1574,38.2959,34000.0
2008-02-19 11:40:00,46.99,47.04,46.96,46.99,30000.0,38.2878,38.3285,38.2634,38.2878,30000.0
2008-02-19 11:50:00,46.98,46.99,46.93,46.95,11200.0,38.2797,38.2878,38.2389,38.2552,11200.0
2008-02-19 12:00:00,46.97,46.99,46.89,46.98,13300.0,38.2715,38.2878,38.2063,38.2797,13300.0
2008-02-19 12:10:00,46.97,46.98,46.87,46.95,14000.0,38.2715,38.2797,38.19,38.2552,14000.0
2008-02-19 12:20:00,46.95,47.0,46.91,46.94,9000.0,38.2552,38.2959,38.2226,38.2471,9000.0
2008-02-19 12:30:00,46.94,46.99,46.86,46.92,41700.0,38.2471,38.2878,38.1819,38.2308,41700.0
2008-02-19 12:40:00,46.93,46.99,46.91,46.98,16700.0,38.2389,38.2878,38.2226,38.2797,16700.0
2008-02-19 12:50:00,46.98,47.03,46.92,46.93,15200.0,38.2797,38.3204,38.2308,38.2389,15200.0
2008-02-19 13:00:00,46.94,47.07,46.92,47.02,22500.0,38.2471,38.353,38.2308,38.3122,22500.0
2008-02-19 13:10:00,47.04,47.14,47.01,47.09,12500.0,38.3285,38.41,38.3041,38.3693,12500.0
2008-02-19 13:20:00,47.12,47.18,47.1,47.1,8500.0,38.3937,38.4426,38.3774,38.3774,8500.0
2008-02-19 13:30:00,47.11,47.13,47.01,47.06,17800.0,38.3856,38.4019,38.3041,38.3448,17800.0
2008-02-19 13:40:00,47.06,47.08,46.96,47.08,17700.0,38.3448,38.3611,38.2634,38.3611,17700.0
2008-02-19 13:50:00,47.09,47.17,47.02,47.09,37400.0,38.3693,38.4345,38.3122,38.3693,37400.0
2008-02-19 14:00:00,47.1,47.12,46.92,47.0,12000.0,38.3774,38.3937,38.2308,38.2959,12000.0
2008-02-19 14:10:00,47.01,47.09,46.96,47.06,16400.0,38.3041,38.3693,38.2634,38.3448,16400.0
2008-02-19 14:20:00,47.07,47.15,47.04,47.1,22300.0,38.353,38.4182,38.3285,38.3774,22300.0
2008-02-19 14:30:00,47.12,47.12,46.89,46.94,17100.0,38.3937,38.3937,38.2063,38.2471,17100.0
2008-02-19 14:40:00,46.93,46.96,46.79,46.8,26400.0,38.2389,38.2634,38.1248,38.133,26400.0
2008-02-19 14:50:00,46.78,46.78,46.62,46.62,33500.0,38.1167,38.1167,37.9863,37.9863,33500.0
2008-02-19 15:00:00,46.62,46.65,46.54,46.63,29400.0,37.9863,38.0108,37.9211,37.9945,29400.0
2008-02-19 15:10:00,46.62,46.62,46.54,46.58,19700.0,37.9863,37.9863,37.9211,37.9537,19700.0
2008-02-19 15:20:00,46.58,46.62,46.47,46.53,33000.0,37.9537,37.9863,37.8641,37.913,33000.0
2008-02-19 15:30:00,46.53,46.72,46.49,46.7,26000.0,37.913,38.0678,37.8804,38.0515,26000.0
2008-02-19 15:40:00,46.74,46.82,46.64,46.64,35200.0,38.0841,38.1493,38.0026,38.0026,35200.0
2008-02-19 15:50:00,46.64,46.75,46.62,46.71,76700.0,38.0026,38.0922,37.9863,38.0597,76700.0
2008-02-20 09:30:00,46.5,46.76,46.41,46.68,29800.0,37.8885,38.1004,37.8152,38.0352,29800.0
2008-02-20 09:40:00,46.68,46.84,46.61,46.7,57300.0,38.0352,38.1656,37.9782,38.0515,57300.0
2008-02-20 09:50:00,46.7,46.85,46.62,46.65,36400.0,38.0515,38.1737,37.9863,38.0108,36400.0
2008-02-20 10:00:00,46.65,46.71,46.58,46.69,34400.0,38.0108,38.0597,37.9537,38.0434,34400.0
2008-02-20 10:10:00,46.68,46.93,46.65,46.92,34600.0,38.0352,38.2389,38.0108,38.2308,34600.0
2008-02-20 10:20:00,46.92,46.92,46.75,46.85,36900.0,38.2308,38.2308,38.0922,38.1737,36900.0
2008-02-20 10:30:00,46.84,46.9,46.68,46.87,40900.0,38.1656,38.2145,38.0352,38.19,40900.0
2008-02-20 10:40:00,46.85,47.04,46.84,46.94,25300.0,38.1737,38.3285,38.1656,38.2471,25300.0
2008-02-20 10:50:00,46.94,46.98,46.88,46.91,19800.0,38.2471,38.2797,38.1982,38.2226,19800.0
2008-02-20 11:00:00,46.9,46.98,46.8,46.8,21600.0,38.2145,38.2797,38.133,38.133,21600.0
2008-02-20 11:10:00,46.8,46.96,46.8,46.9,23800.0,38.133,38.2634,38.133,38.2145,23800.0
2008-02-20 11:20:00,46.9,46.94,46.75,46.76,17700.0,38.2145,38.2471,38.0922,38.1004,17700.0
2008-02-20 11:30:00,46.77,46.8,46.69,46.77,11100.0,38.1085,38.133,38.0434,38.1085,11100.0
2008-02-20 11:40:00,46.76,46.85,46.76,46.83,14200.0,38.1004,38.1737,38.1004,38.1574,14200.0
2008-02-20 11:50:00,46.82,46.82,46.71,46.72,13800.0,38.1493,38.1493,38.0597,38.0678,13800.0
2008-02-20 12:00:00,46.71,47.07,46.71,46.99,39600.0,38.0597,38.353,38.0597,38.2878,39600.0
2008-02-20 12:10:00,46.98,47.17,46.89,47.02,36700.0,38.2797,38.4345,38.2063,38.3122,36700.0
2008-02-20 12:20:00,47.04,47.23,47.04,47.05,41400.0,38.3285,38.4834,38.3285,38.3367,41400.0
2008-02-20 12:30:00,47.06,47.21,47.06,47.11,29300.0,38.3448,38.4671,38.3448,38.3856,29300.0
2008-02-20 12:40:00,47.11,47.19,47.1,47.14,10500.0,38.3856,38.4508,38.3774,38.41,10500.0
2008-02-20 12:50:00,47.13,47.2,47.11,47.12,8500.0,38.4019,38.4589,38.3856,38.3937,8500.0
2008-02-20 13:00:00,47.1,47.28,47.1,47.17,38000.0,38.3774,38.5241,38.3774,38.4345,38000.0
2008-02-20 13:10:00,47.18,47.24,47.08,47.08,11700.0,38.4426,38.4915,38.3611,38.3611,11700.0
2008-02-20 13:20:00,47.08,47.08,46.94,47.0,26700.0,38.3611,38.3611,38.2471,38.2959,26700.0
2008-02-20 13:30:00,47.0,47.05,46.91,47.01,18900.0,38.2959,38.3367,38.2226,38.3041,18900.0
2008-02-20 13:40:00,47.0,47.13,47.0,47.08,12100.0,38.2959,38.4019,38.2959,38.3611,12100.0
2008-02-20 13:50:00,47.1,47.18,47.01,47.01,19400.0,38.3774,38.4426,38.3041,38.3041,19400.0
2008-02-20 14:00:00,47.01,47.23,46.89,47.17,69600.0,38.3041,38.4834,38.2063,38.4345,69600.0
2008-02-20 14:10:00,47.16,47.2,47.01,47.01,34800.0,38.4263,38.4589,38.3041,38.3041,34800.0
2008-02-20 14:20:00,47.03,47.13,46.96,47.13,31600.0,38.3204,38.4019,38.2634,38.4019,31600.0
2008-02-20 14:30:00,47.12,47.19,47.04,47.1,25800.0,38.3937,38.4508,38.3285,38.3774,25800.0
2008-02-20 14:40:00,47.09,47.32,47.07,47.32,22300.0,38.3693,38.5567,38.353,38.5567,22300.0
2008-02-20 14:50:00,47.32,47.48,47.26,47.4,32700.0,38.5567,38.6871,38.5078,38.6219,32700.0
2008-02-20 15:00:00,47.38,47.39,47.29,47.34,14600.0,38.6056,38.6137,38.5322,38.573,14600.0
2008-02-20 15:10:00,47.32,47.41,47.23,47.3,31600.0,38.5567,38.63,38.4834,38.5404,31600.0
2008-02-20 15:20:00,47.29,47.37,47.21,47.24,29900.0,38.5322,38.5974,38.4671,38.4915,29900.0
2008-02-20 15:30:00,47.26,47.39,47.22,47.38,50000.0,38.5078,38.6137,38.4752,38.6056,50000.0
2008-02-20 15:40:00,47.37,47.43,47.25,47.35,63700.0,38.5974,38.6463,38.4997,38.5811,63700.0
2008-02-20 15:50:00,47.34,47.43,47.3,47.42,70200.0,38.573,38.6463,38.5404,38.6382,70200.0
2008-02-21 09:30:00,47.52,47.57,47.26,47.32,20800.0,38.7196,38.7604,38.5078,38.5567,20800.0
2008-02-21 09:40:00,47.3,47.44,47.18,47.28,52600.0,38.5404,38.6545,38.4426,38.5241,52600.0
2008-02-21 09:50:00,47.31,47.36,47.18,47.29,28500.0,38.5485,38.5893,38.4426,38.5322,28500.0
2008-02-21 10:00:00,47.22,47.34,47.0,47.07,63400.0,38.4752,38.573,38.2959,38.353,63400.0
2008-02-21 10:10:00,47.06,47.31,47.03,47.28,23000.0,38.3448,38.5485,38.3204,38.5241,23000.0
2008-02-21 10:20:00,47.27,47.27,47.07,47.15,32500.0,38.5159,38.5159,38.353,38.4182,32500.0
2008-02-21 10:30:00,47.17,47.23,47.11,47.11,23600.0,38.4345,38.4834,38.3856,38.3856,23600.0
2008-02-21 10:40:00,47.09,47.12,47.03,47.11,31100.0,38.3693,38.3937,38.3204,38.3856,31100.0
2008-02-21 10:50:00,47.11,47.11,46.95,46.97,52300.0,38.3856,38.3856,38.2552,38.2715,52300.0
2008-02-21 11:00:00,46.98,47.06,46.96,47.04,29900.0,38.2797,38.3448,38.2634,38.3285,29900.0
2008-02-21 11:10:00,47.03,47.14,46.98,47.07,24600.0,38.3204,38.41,38.2797,38.353,24600.0
2008-02-21 11:20:00,47.06,47.15,46.96,47.14,28600.0,38.3448,38.4182,38.2634,38.41,28600.0
2008-02-21 11:30:00,47.13,47.22,47.08,47.08,26700.0,38.4019,38.4752,38.3611,38.3611,26700.0
2008-02-21 11:40:00,47.11,47.17,47.04,47.13,23400.0,38.3856,38.4345,38.3285,38.4019,23400.0
2008-02-21 11:50:00,47.13,47.19,47.1,47.14,16300.0,38.4019,38.4508,38.3774,38.41,16300.0
2008-02-21 12:00:00,47.15,47.17,47.02,47.06,20200.0,38.4182,38.4345,38.3122,38.3448,20200.0
2008-02-21 12:10:00,47.06,47.13,47.0,47.1,24500.0,38.3448,38.4019,38.2959,38.3774,24500.0
2008-02-21 12:20:00,47.1,47.1,46.98,47.08,24300.0,38.3774,38.3774,38.2797,38.3611,24300.0
2008-02-21 12:30:00,47.08,47.11,47.0,47.06,27600.0,38.3611,38.3856,38.2959,38.3448,27600.0
2008-02-21 12:40:00,47.05,47.15,47.03,47.03,15800.0,38.3367,38.4182,38.3204,38.3204,15800.0
2008-02-21 12:50:00,47.03,47.14,47.01,47.12,20000.0,38.3204,38.41,38.3041,38.3937,20000.0
2008-02-21 13:00:00,47.11,47.12,47.02,47.06,32500.0,38.3856,38.3937,38.3122,38.3448,32500.0
2008-02-21 13:10:00,47.06,47.06,46.93,46.93,47300.0,38.3448,38.3448,38.2389,38.2389,47300.0
2008-02-21 13:20:00,46.93,46.99,46.88,46.98,31100.0,38.2389,38.2878,38.1982,38.2797,31100.0
2008-02-21 13:30:00,46.98,47.01,46.91,46.91,29000.0,38.2797,38.3041,38.2226,38.2226,29000.0
2008-02-21 13:40:00,46.9,46.96,46.83,46.86,35700.0,38.2145,38.2634,38.1574,38.1819,35700.0
2008-02-21 13:50:00,46.84,46.96,46.83,46.94,28900.0,38.1656,38.2634,38.1574,38.2471,28900.0
2008-02-21 14:00:00,46.93,47.0,46.9,46.99,30200.0,38.2389,38.2959,38.2145,38.2878,30200.0
2008-02-21 14:10:00,46.98,47.03,46.88,47.01,32500.0,38.2797,38.3204,38.1982,38.3041,32500.0
2008-02-21 14:20:00,47.01,47.14,46.97,47.11,35600.0,38.3041,38.41,38.2715,38.3856,35600.0
2008-02-21 14:30:00,47.13,47.15,47.03,47.11,26300.0,38.4019,38.4182,38.3204,38.3856,26300.0
2008-02-21 14:40:00,47.09,47.09,46.95,46.99,32000.0,38.3693,38.3693,38.2552,38.2878,32000.0
2008-02-21 14:50:00,47.0,47.04,46.94,47.0,29000.0,38.2959,38.3285,38.2471,38.2959,29000.0
2008-02-21 15:00:00,47.0,47.03,46.82,46.89,52500.0,38.2959,38.3204,38.1493,38.2063,52500.0
2008-02-21 15:10:00,46.91,46.98,46.85,46.97,44400.0,38.2226,38.2797,38.1737,38.2715,44400.0
2008-02-21 15:20:00,46.97,47.06,46.85,46.9,63100.0,38.2715,38.3448,38.1737,38.2145,63100.0
2008-02-21 15:30:00,46.87,46.94,46.76,46.78,43100.0,38.19,38.2471,38.1004,38.1167,43100.0
2008-02-21 15:40:00,46.78,46.9,46.75,46.8,37000.0,38.1167,38.2145,38.0922,38.133,37000.0
2008-02-21 15:50:00,46.78,46.81,46.7,46.81,73900.0,38.1167,38.1411,38.0515,38.1411,73900.0
2008-02-22 09:30:00,47.07,47.13,47.0,47.03,20700.0,38.353,38.4019,38.2959,38.3204,20700.0
2008-02-22 09:40:00,47.04,47.18,46.9,47.04,28500.0,38.3285,38.4426,38.2145,38.3285,28500.0
2008-02-22 09:50:00,47.05,47.08,46.79,46.97,30500.0,38.3367,38.3611,38.1248,38.2715,30500.0
2008-02-22 10:00:00,46.97,46.98,46.58,46.61,44900.0,38.2715,38.2797,37.9537,37.9782,44900.0
2008-02-22 10:10:00,46.63,46.65,46.51,46.63,37500.0,37.9945,38.0108,37.8967,37.9945,37500.0
2008-02-22 10:20:00,46.62,46.67,46.51,46.59,37900.0,37.9863,38.0271,37.8967,37.9619,37900.0
2008-02-22 10:30:00,46.6,46.66,46.42,46.42,41200.0,37.97,38.0189,37.8234,37.8234,41200.0
2008-02-22 10:40:00,46.43,46.65,46.43,46.61,35800.0,37.8315,38.0108,37.8315,37.9782,35800.0
2008-02-22 10:50:00,46.61,46.69,46.56,46.56,17400.0,37.9782,38.0434,37.9374,37.9374,17400.0
2008-02-22 11:00:00,46.57,46.66,46.49,46.5,18600.0,37.9456,38.0189,37.8804,37.8885,18600.0
2008-02-22 11:10:00,46.5,46.61,46.43,46.49,19800.0,37.8885,37.9782,37.8315,37.8804,19800.0
2008-02-22 11:20:00,46.49,46.57,46.44,46.5,16500.0,37.8804,37.9456,37.8397,37.8885,16500.0
2008-02-22 11:30:00,46.49,46.63,46.49,46.62,15900.0,37.8804,37.9945,37.8804,37.9863,15900.0
2008-02-22 11:40:00,46.61,46.61,46.41,46.47,25200.0,37.9782,37.9782,37.8152,37.8641,25200.0
2008-02-22 11:50:00,46.48,46.53,46.4,46.43,21400.0,37.8722,37.913,37.8071,37.8315,21400.0
2008-02-22 12:00:00,46.46,46.48,46.32,46.4,20100.0,37.856,37.8722,37.7419,37.8071,20100.0
2008-02-22 12:10:00,46.4,46.4,46.17,46.26,27300.0,37.8071,37.8071,37.6197,37.693,27300.0
2008-02-22 12:20:00,46.28,46.37,46.28,46.31,12300.0,37.7093,37.7826,37.7093,37.7337,12300.0
2008-02-22 12:30:00,46.3,46.43,46.19,46.39,20700.0,37.7256,37.8315,37.636,37.7989,20700.0
2008-02-22 12:40:00,46.36,46.45,46.31,46.34,15000.0,37.7745,37.8478,37.7337,37.7582,15000.0
2008-02-22 12:50:00,46.37,46.43,46.28,46.35,16600.0,37.7826,37.8315,37.7093,37.7663,16600.0
2008-02-22 13:00:00,46.35,46.4,46.26,46.39,29800.0,37.7663,37.8071,37.693,37.7989,29800.0
2008-02-22 13:10:00,46.39,46.54,46.38,46.49,14000.0,37.7989,37.9211,37.7908,37.8804,14000.0
2008-02-22 13:20:00,46.5,46.53,46.38,46.38,23100.0,37.8885,37.913,37.7908,37.7908,23100.0
2008-02-22 13:30:00,46.39,46.39,46.25,46.28,18000.0,37.7989,37.7989,37.6848,37.7093,18000.0
2008-02-22 13:40:00,46.3,46.38,46.25,46.37,15600.0,37.7256,37.7908,37.6848,37.7826,15600.0
2008-02-22 13:50:00,46.36,46.44,46.34,46.36,13900.0,37.7745,37.8397,37.7582,37.7745,13900.0
2008-02-22 14:00:00,46.35,46.36,46.24,46.3,21300.0,37.7663,37.7745,37.6767,37.7256,21300.0
2008-02-22 14:10:00,46.31,46.35,46.23,46.34,24800.0,37.7337,37.7663,37.6685,37.7582,24800.0
2008-02-22 14:20:00,46.38,46.38,46.31,46.35,15400.0,37.7908,37.7908,37.7337,37.7663,15400.0
2008-02-22 14:30:00,46.31,46.36,46.24,46.3,17100.0,37.7337,37.7745,37.6767,37.7256,17100.0
2008-02-22 14:40:00,46.31,46.41,46.26,46.41,15000.0,37.7337,37.8152,37.693,37.8152,15000.0
2008-02-22 14:50:00,46.41,46.49,46.35,46.36,17800.0,37.8152,37.8804,37.7663,37.7745,17800.0
2008-02-22 15:00:00,46.36,46.46,46.34,46.4,27300.0,37.7745,37.856,37.7582,37.8071,27300.0
2008-02-22 15:10:00,46.39,46.4,46.15,46.19,48100.0,37.7989,37.8071,37.6034,37.636,48100.0
2008-02-22 15:20:00,46.19,46.48,46.16,46.48,34300.0,37.636,37.8722,37.6115,37.8722,34300.0
2008-02-22 15:30:00,46.46,46.83,46.35,46.73,109100.0,37.856,38.1574,37.7663,38.076,109100.0
2008-02-22 15:40:00,46.73,46.86,46.64,46.83,60900.0,38.076,38.1819,38.0026,38.1574,60900.0
2008-02-22 15:50:00,46.81,46.99,46.73,46.98,68000.0,38.1411,38.2878,38.076,38.2797,68000.0
2008-02-25 09:30:00,47.0,47.14,46.91,46.95,19100.0,38.2959,38.41,38.2226,38.2552,19100.0
2008-02-25 09:40:00,46.95,46.97,46.78,46.87,25500.0,38.2552,38.2715,38.1167,38.19,25500.0
2008-02-25 09:50:00,46.88,46.9,46.49,46.55,36700.0,38.1982,38.2145,37.8804,37.9293,36700.0
2008-02-25 10:00:00,46.57,46.85,46.51,46.75,42700.0,37.9456,38.1737,37.8967,38.0922,42700.0
2008-02-25 10:10:00,46.76,47.02,46.76,46.98,45500.0,38.1004,38.3122,38.1004,38.2797,45500.0
2008-02-25 10:20:00,47.0,47.1,46.9,47.09,25900.0,38.2959,38.3774,38.2145,38.3693,25900.0
2008-02-25 10:30:00,47.09,47.09,46.95,46.96,17300.0,38.3693,38.3693,38.2552,38.2634,17300.0
2008-02-25 10:40:00,46.95,47.1,46.93,47.1,20200.0,38.2552,38.3774,38.2389,38.3774,20200.0
2008-02-25 10:50:00,47.09,47.22,47.08,47.21,20300.0,38.3693,38.4752,38.3611,38.4671,20300.0
2008-02-25 11:00:00,47.2,47.25,47.18,47.21,18900.0,38.4589,38.4997,38.4426,38.4671,18900.0
2008-02-25 11:10:00,47.21,47.28,47.17,47.26,23000.0,38.4671,38.5241,38.4345,38.5078,23000.0
2008-02-25 11:20:00,47.24,47.35,47.21,47.22,30400.0,38.4915,38.5811,38.4671,38.4752,30400.0
2008-02-25 11:30:00,47.25,47.25,47.09,47.13,12600.0,38.4997,38.4997,38.3693,38.4019,12600.0
2008-02-25 11:40:00,47.1,47.15,47.08,47.12,15800.0,38.3774,38.4182,38.3611,38.3937,15800.0
2008-02-25 11:50:00,47.12,47.17,47.01,47.05,15200.0,38.3937,38.4345,38.3041,38.3367,15200.0
2008-02-25 12:00:00,47.04,47.13,47.04,47.08,10300.0,38.3285,38.4019,38.3285,38.3611,10300.0
2008-02-25 12:10:00,47.11,47.13,46.98,47.05,12700.0,38.3856,38.4019,38.2797,38.3367,12700.0
2008-02-25 12:20:00,47.05,47.08,46.99,47.04,15400.0,38.3367,38.3611,38.2878,38.3285,15400.0
2008-02-25 12:30:00,47.04,47.12,46.99,47.11,15100.0,38.3285,38.3937,38.2878,38.3856,15100.0
2008-02-25 12:40:00,47.11,47.23,47.11,47.21,14300.0,38.3856,38.4834,38.3856,38.4671,14300.0
2008-02-25 12:50:00,47.22,47.25,47.18,47.24,9900.0,38.4752,38.4997,38.4426,38.4915,9900.0
2008-02-25 13:00:00,47.23,47.37,47.17,47.25,15600.0,38.4834,38.5974,38.4345,38.4997,15600.0
2008-02-25 13:10:00,47.26,47.33,47.15,47.17,35700.0,38.5078,38.5648,38.4182,38.4345,35700.0
2008-02-25 13:20:00,47.18,47.28,47.17,47.2,16500.0,38.4426,38.5241,38.4345,38.4589,16500.0
2008-02-25 13:30:00,47.2,47.22,47.01,47.08,24800.0,38.4589,38.4752,38.3041,38.3611,24800.0
2008-02-25 13:40:00,47.07,47.13,47.02,47.06,20000.0,38.353,38.4019,38.3122,38.3448,20000.0
2008-02-25 13:50:00,47.07,47.25,47.04,47.2,15600.0,38.353,38.4997,38.3285,38.4589,15600.0
2008-02-25 14:00:00,47.18,47.26,47.15,47.17,31700.0,38.4426,38.5078,38.4182,38.4345,31700.0
2008-02-25 14:10:00,47.19,47.33,47.18,47.29,25400.0,38.4508,38.5648,38.4426,38.5322,25400.0
2008-02-25 14:20:00,47.28,47.64,47.21,47.6,58000.0,38.5241,38.8174,38.4671,38.7848,58000.0
2008-02-25 14:30:00,47.61,47.73,47.46,47.54,53300.0,38.793,38.8908,38.6708,38.7359,53300.0
2008-02-25 14:40:00,47.53,47.62,47.35,47.42,27400.0,38.7278,38.8011,38.5811,38.6382,27400.0
2008-02-25 14:50:00,47.44,47.53,47.32,47.48,43000.0,38.6545,38.7278,38.5567,38.6871,43000.0
2008-02-25 15:00:00,47.49,47.61,47.44,47.52,33700.0,38.6952,38.793,38.6545,38.7196,33700.0
2008-02-25 15:10:00,47.51,47.62,47.41,47.57,29900.0,38.7115,38.8011,38.63,38.7604,29900.0
2008-02-25 15:20:00,47.59,47.71,47.49,47.68,35300.0,38.7767,38.8745,38.6952,38.85,35300.0
2008-02-25 15:30:00,47.67,47.86,47.62,47.79,49300.0,38.8419,38.9967,38.8011,38.9396,49300.0
2008-02-25 15:40:00,47.82,47.94,47.79,47.83,36200.0,38.9641,39.0619,38.9396,38.9722,36200.0
2008-02-25 15:50:00,47.86,47.9,47.76,47.83,53600.0,38.9967,39.0293,38.9152,38.9722,53600.0
2008-02-26 09:30:00,47.6,47.83,47.49,47.49,19800.0,38.7848,38.9722,38.6952,38.6952,19800.0
2008-02-26 09:40:00,47.49,47.72,47.49,47.64,16000.0,38.6952,38.8826,38.6952,38.8174,16000.0
2008-02-26 09:50:00,47.63,47.81,47.61,47.67,22300.0,38.8093,38.9559,38.793,38.8419,22300.0
2008-02-26 10:00:00,47.67,47.87,47.54,47.8,41600.0,38.8419,39.0048,38.7359,38.9478,41600.0
2008-02-26 10:10:00,47.83,47.92,47.77,47.84,23100.0,38.9722,39.0456,38.9234,38.9804,23100.0
2008-02-26 10:20:00,47.82,47.82,47.58,47.66,28300.0,38.9641,38.9641,38.7685,38.8337,28300.0
2008-02-26 10:30:00,47.65,47.77,47.61,47.67,16200.0,38.8256,38.9234,38.793,38.8419,16200.0
2008-02-26 10:40:00,47.67,47.94,47.55,47.91,39400.0,38.8419,39.0619,38.7441,39.0374,39400.0
2008-02-26 10:50:00,47.9,48.11,47.73,47.73,45100.0,39.0293,39.2004,38.8908,38.8908,45100.0
2008-02-26 11:00:00,47.73,48.09,47.73,47.95,26700.0,38.8908,39.1841,38.8908,39.07,26700.0
2008-02-26 11:10:00,47.94,48.01,47.88,47.96,16900.0,39.0619,39.1189,39.013,39.0782,16900.0
2008-02-26 11:20:00,47.98,48.2,47.96,48.16,19800.0,39.0945,39.2737,39.0782,39.2411,19800.0
2008-02-26 11:30:00,48.15,48.2,48.11,48.15,20100.0,39.233,39.2737,39.2004,39.233,20100.0
2008-02-26 11:40:00,48.15,48.17,48.06,48.13,23200.0,39.233,39.2493,39.1596,39.2167,23200.0
2008-02-26 11:50:00,48.13,48.14,48.02,48.13,18800.0,39.2167,39.2248,39.1271,39.2167,18800.0
2008-02-26 12:00:00,48.14,48.15,48.03,48.1,19000.0,39.2248,39.233,39.1352,39.1922,19000.0
2008-02-26 12:10:00,48.08,48.12,47.99,48.07,26400.0,39.1759,39.2085,39.1026,39.1678,26400.0
2008-02-26 12:20:00,48.1,48.26,48.1,48.14,28800.0,39.1922,39.3226,39.1922,39.2248,28800.0
2008-02-26 12:30:00,48.14,48.15,48.06,48.1,12100.0,39.2248,39.233,39.1596,39.1922,12100.0
2008-02-26 12:40:00,48.11,48.12,47.99,48.02,18000.0,39.2004,39.2085,39.1026,39.1271,18000.0
2008-02-26 12:50:00,47.99,48.09,47.96,48.04,21100.0,39.1026,39.1841,39.0782,39.1433,21100.0
2008-02-26 13:00:00,48.07,48.08,47.91,48.0,26100.0,39.1678,39.1759,39.0374,39.1108,26100.0
2008-02-26 13:10:00,48.01,48.05,47.99,47.99,14900.0,39.1189,39.1515,39.1026,39.1026,14900.0
2008-02-26 13:20:00,47.99,48.04,47.93,47.98,17700.0,39.1026,39.1433,39.0537,39.0945,17700.0
2008-02-26 13:30:00,47.99,48.03,47.9,47.96,29300.0,39.1026,39.1352,39.0293,39.0782,29300.0
2008-02-26 13:40:00,47.95,48.02,47.79,47.88,22200.0,39.07,39.1271,38.9396,39.013,22200.0
2008-02-26 13:50:00,47.9,47.97,47.74,47.79,23900.0,39.0293,39.0863,38.8989,38.9396,23900.0
2008-02-26 14:00:00,47.8,47.87,47.75,47.86,23100.0,38.9478,39.0048,38.9071,38.9967,23100.0
2008-02-26 14:10:00,47.85,47.94,47.81,47.88,17600.0,38.9885,39.0619,38.9559,39.013,17600.0
2008-02-26 14:20:00,47.87,47.98,47.87,47.94,15500.0,39.0048,39.0945,39.0048,39.0619,15500.0
2008-02-26 14:30:00,47.95,48.06,47.95,48.04,26200.0,39.07,39.1596,39.07,39.1433,26200.0
2008-02-26 14:40:00,48.03,48.03,47.95,48.03,14000.0,39.1352,39.1352,39.07,39.1352,14000.0
2008-02-26 14:50:00,48.03,48.05,47.98,48.01,18000.0,39.1352,39.1515,39.0945,39.1189,18000.0
2008-02-26 15:00:00,48.03,48.04,47.87,47.88,32300.0,39.1352,39.1433,39.0048,39.013,32300.0
2008-02-26 15:10:00,47.9,47.92,47.69,47.76,40900.0,39.0293,39.0456,38.8582,38.9152,40900.0
2008-02-26 15:20:00,47.76,47.83,47.66,47.83,33400.0,38.9152,38.9722,38.8337,38.9722,33400.0
2008-02-26 15:30:00,47.84,47.9,47.71,47.74,62600.0,38.9804,39.0293,38.8745,38.8989,62600.0
2008-02-26 15:40:00,47.76,47.91,47.74,47.83,61600.0,38.9152,39.0374,38.8989,38.9722,61600.0
2008-02-26 15:50:00,47.86,48.05,47.8,47.96,102800.0,38.9967,39.1515,38.9478,39.0782,102800.0
2008-02-27 09:30:00,47.55,47.64,46.8,47.2,59800.0,38.7441,38.8174,38.133,38.4589,59800.0
2008-02-27 09:40:00,47.16,47.82,47.12,47.54,57600.0,38.4263,38.9641,38.3937,38.7359,57600.0
2008-02-27 09:50:00,47.54,47.8,47.49,47.73,59000.0,38.7359,38.9478,38.6952,38.8908,59000.0
2008-02-27 10:00:00,47.72,47.95,47.62,47.85,54500.0,38.8826,39.07,38.8011,38.9885,54500.0
2008-02-27 10:10:00,47.86,47.86,47.68,47.76,57100.0,38.9967,38.9967,38.85,38.9152,57100.0
2008-02-27 10:20:00,47.74,47.89,47.68,47.78,73200.0,38.8989,39.0211,38.85,38.9315,73200.0
2008-02-27 10:30:00,47.78,48.03,47.73,47.94,57900.0,38.9315,39.1352,38.8908,39.0619,57900.0
2008-02-27 10:40:00,47.93,48.33,47.93,48.29,62500.0,39.0537,39.3796,39.0537,39.3471,62500.0
2008-02-27 10:50:00,48.26,48.38,48.21,48.24,35900.0,39.3226,39.4204,39.2819,39.3063,35900.0
2008-02-27 11:00:00,48.24,48.27,48.14,48.21,33000.0,39.3063,39.3308,39.2248,39.2819,33000.0
2008-02-27 11:10:00,48.19,48.41,48.13,48.26,52300.0,39.2656,39.4448,39.2167,39.3226,52300.0
2008-02-27 11:20:00,48.29,48.36,48.24,48.28,26500.0,39.3471,39.4041,39.3063,39.3389,26500.0
2008-02-27 11:30:00,48.3,48.47,48.3,48.4,45400.0,39.3552,39.4937,39.3552,39.4367,45400.0
2008-02-27 11:40:00,48.41,48.52,48.34,48.52,34800.0,39.4448,39.5345,39.3878,39.5345,34800.0
2008-02-27 11:50:00,48.5,48.58,48.46,48.52,63200.0,39.5182,39.5833,39.4856,39.5345,63200.0
2008-02-27 12:00:00,48.51,48.78,48.44,48.62,80100.0,39.5263,39.7463,39.4693,39.6159,80100.0
2008-02-27 12:10:00,48.62,48.74,48.45,48.54,75600.0,39.6159,39.7137,39.4774,39.5508,75600.0
2008-02-27 12:20:00,48.55,48.82,48.53,48.67,85500.0,39.5589,39.7789,39.5426,39.6567,85500.0
2008-02-27 12:30:00,48.65,48.79,48.65,48.75,63700.0,39.6404,39.7545,39.6404,39.7219,63700.0
2008-02-27 12:40:00,48.74,48.75,48.64,48.71,53800.0,39.7137,39.7219,39.6322,39.6893,53800.0
2008-02-27 12:50:00,48.7,48.79,48.56,48.64,86700.0,39.6811,39.7545,39.567,39.6322,86700.0
2008-02-27 13:00:00,48.67,48.81,48.66,48.71,94400.0,39.6567,39.7708,39.6485,39.6893,94400.0
2008-02-27 13:10:00,48.71,48.71,48.46,48.52,55900.0,39.6893,39.6893,39.4856,39.5345,55900.0
2008-02-27 13:20:00,48.52,48.56,48.37,48.38,87100.0,39.5345,39.567,39.4122,39.4204,87100.0
2008-02-27 13:30:00,48.4,48.45,48.22,48.26,95000.0,39.4367,39.4774,39.29,39.3226,95000.0
2008-02-27 13:40:00,48.24,48.29,48.13,48.28,45900.0,39.3063,39.3471,39.2167,39.3389,45900.0
2008-02-27 13:50:00,48.29,48.32,48.18,48.23,69900.0,39.3471,39.3715,39.2574,39.2982,69900.0
2008-02-27 14:00:00,48.2,48.22,48.01,48.15,86400.0,39.2737,39.29,39.1189,39.233,86400.0
2008-02-27 14:10:00,48.15,48.2,48.08,48.13,45100.0,39.233,39.2737,39.1759,39.2167,45100.0
2008-02-27 14:20:00,48.14,48.17,48.08,48.14,77600.0,39.2248,39.2493,39.1759,39.2248,77600.0
2008-02-27 14:30:00,48.14,48.18,48.11,48.15,83800.0,39.2248,39.2574,39.2004,39.233,83800.0
2008-02-27 14:40:00,48.13,48.25,48.1,48.24,72400.0,39.2167,39.3145,39.1922,39.3063,72400.0
2008-02-27 14:50:00,48.24,48.37,48.18,48.35,55700.0,39.3063,39.4122,39.2574,39.3959,55700.0
2008-02-27 15:00:00,48.34,48.35,48.11,48.15,39200.0,39.3878,39.3959,39.2004,39.233,39200.0
2008-02-27 15:10:00,48.15,48.27,48.04,48.27,72400.0,39.233,39.3308,39.1433,39.3308,72400.0
2008-02-27 15:20:00,48.28,48.43,48.22,48.39,69200.0,39.3389,39.4611,39.29,39.4285,69200.0
2008-02-27 15:30:00,48.4,48.43,48.22,48.23,44900.0,39.4367,39.4611,39.29,39.2982,44900.0
2008-02-27 15:40:00,48.22,48.26,48.11,48.21,67300.0,39.29,39.3226,39.2004,39.2819,67300.0
2008-02-27 15:50:00,48.19,48.3,48.15,48.27,102700.0,39.2656,39.3552,39.233,39.3308,102700.0
2008-02-28 09:30:00,48.25,48.25,47.72,48.06,48800.0,39.3145,39.3145,38.8826,39.1596,48800.0
2008-02-28 09:40:00,48.05,48.24,47.8,47.98,59100.0,39.1515,39.3063,38.9478,39.0945,59100.0
2008-02-28 09:50:00,47.98,48.05,47.87,47.98,53600.0,39.0945,39.1515,39.0048,39.0945,53600.0
2008-02-28 10:00:00,47.95,48.07,47.85,47.85,22100.0,39.07,39.1678,38.9885,38.9885,22100.0
2008-02-28 10:10:00,47.85,48.16,47.82,48.09,33500.0,38.9885,39.2411,38.9641,39.1841,33500.0
2008-02-28 10:20:00,48.1,48.25,48.03,48.23,29800.0,39.1922,39.3145,39.1352,39.2982,29800.0
2008-02-28 10:30:00,48.25,48.27,48.07,48.21,18900.0,39.3145,39.3308,39.1678,39.2819,18900.0
2008-02-28 10:40:00,48.22,48.28,48.07,48.07,17600.0,39.29,39.3389,39.1678,39.1678,17600.0
2008-02-28 10:50:00,48.06,48.09,47.97,48.05,22100.0,39.1596,39.1841,39.0863,39.1515,22100.0
2008-02-28 11:00:00,48.05,48.08,47.7,47.75,32000.0,39.1515,39.1759,38.8663,38.9071,32000.0
2008-02-28 11:10:00,47.78,47.87,47.71,47.86,26600.0,38.9315,39.0048,38.8745,38.9967,26600.0
2008-02-28 11:20:00,47.86,47.86,47.69,47.79,56900.0,38.9967,38.9967,38.8582,38.9396,56900.0
2008-02-28 11:30:00,47.76,47.76,47.58,47.62,12500.0,38.9152,38.9152,38.7685,38.8011,12500.0
2008-02-28 11:40:00,47.61,47.66,47.38,47.45,69400.0,38.793,38.8337,38.6056,38.6626,69400.0
2008-02-28 11:50:00,47.45,47.55,47.39,47.51,21900.0,38.6626,38.7441,38.6137,38.7115,21900.0
2008-02-28 12:00:00,47.52,47.54,47.45,47.52,17000.0,38.7196,38.7359,38.6626,38.7196,17000.0
2008-02-28 12:10:00,47.51,47.56,47.47,47.52,64700.0,38.7115,38.7522,38.6789,38.7196,64700.0
2008-02-28 12:20:00,47.56,47.63,47.51,47.61,10800.0,38.7522,38.8093,38.7115,38.793,10800.0
2008-02-28 12:30:00,47.59,47.63,47.54,47.61,21200.0,38.7767,38.8093,38.7359,38.793,21200.0
2008-02-28 12:40:00,47.6,47.75,47.6,47.72,21500.0,38.7848,38.9071,38.7848,38.8826,21500.0
2008-02-28 12:50:00,47.7,47.71,47.65,47.69,15600.0,38.8663,38.8745,38.8256,38.8582,15600.0
2008-02-28 13:00:00,47.67,47.85,47.63,47.84,17000.0,38.8419,38.9885,38.8093,38.9804,17000.0
2008-02-28 13:10:00,47.83,47.9,47.81,47.82,12300.0,38.9722,39.0293,38.9559,38.9641,12300.0
2008-02-28 13:20:00,47.82,47.87,47.76,47.77,22300.0,38.9641,39.0048,38.9152,38.9234,22300.0
2008-02-28 13:30:00,47.78,47.79,47.71,47.71,9700.0,38.9315,38.9396,38.8745,38.8745,9700.0
2008-02-28 13:40:00,47.7,47.82,47.67,47.81,16600.0,38.8663,38.9641,38.8419,38.9559,16600.0
2008-02-28 13:50:00,47.8,47.86,47.75,47.86,13300.0,38.9478,38.9967,38.9071,38.9967,13300.0
2008-02-28 14:00:00,47.85,47.88,47.78,47.86,13900.0,38.9885,39.013,38.9315,38.9967,13900.0
2008-02-28 14:10:00,47.86,48.0,47.77,47.98,41300.0,38.9967,39.1108,38.9234,39.0945,41300.0
2008-02-28 14:20:00,47.96,48.11,47.94,48.03,27100.0,39.0782,39.2004,39.0619,39.1352,27100.0
2008-02-28 14:30:00,48.01,48.11,47.98,48.07,22900.0,39.1189,39.2004,39.0945,39.1678,22900.0
2008-02-28 14:40:00,48.08,48.14,48.0,48.05,26800.0,39.1759,39.2248,39.1108,39.1515,26800.0
2008-02-28 14:50:00,48.08,48.2,48.08,48.2,29100.0,39.1759,39.2737,39.1759,39.2737,29100.0
2008-02-28 15:00:00,48.18,48.21,47.95,47.97,35800.0,39.2574,39.2819,39.07,39.0863,35800.0
2008-02-28 15:10:00,47.96,48.09,47.94,48.01,28600.0,39.0782,39.1841,39.0619,39.1189,28600.0
2008-02-28 15:20:00,48.02,48.04,47.88,47.95,37300.0,39.1271,39.1433,39.013,39.07,37300.0
2008-02-28 15:30:00,47.97,47.97,47.86,47.91,48700.0,39.0863,39.0863,38.9967,39.0374,48700.0
2008-02-28 15:40:00,47.92,48.09,47.92,47.93,49600.0,39.0456,39.1841,39.0456,39.0537,49600.0
2008-02-28 15:50:00,47.94,48.04,47.94,47.96,46300.0,39.0619,39.1433,39.0619,39.0782,46300.0
2008-02-29 09:30:00,47.53,47.68,47.49,47.58,8500.0,38.7278,38.85,38.6952,38.7685,8500.0
2008-02-29 09:40:00,47.57,47.66,47.33,47.37,28300.0,38.7604,38.8337,38.5648,38.5974,28300.0
2008-02-29 09:50:00,47.39,47.68,47.38,47.64,24800.0,38.6137,38.85,38.6056,38.8174,24800.0
2008-02-29 10:00:00,47.64,47.82,47.61,47.67,26000.0,38.8174,38.9641,38.793,38.8419,26000.0
2008-02-29 10:10:00,47.64,47.74,47.55,47.64,47700.0,38.8174,38.8989,38.7441,38.8174,47700.0
2008-02-29 10:20:00,47.65,47.78,47.49,47.55,26400.0,38.8256,38.9315,38.6952,38.7441,26400.0
2008-02-29 10:30:00,47.56,47.62,47.46,47.54,13700.0,38.7522,38.8011,38.6708,38.7359,13700.0
2008-02-29 10:40:00,47.54,47.57,47.44,47.53,14100.0,38.7359,38.7604,38.6545,38.7278,14100.0
2008-02-29 10:50:00,47.54,47.58,47.47,47.51,13400.0,38.7359,38.7685,38.6789,38.7115,13400.0
2008-02-29 11:00:00,47.53,47.53,47.32,47.37,30600.0,38.7278,38.7278,38.5567,38.5974,30600.0
2008-02-29 11:10:00,47.36,47.43,47.31,47.43,15000.0,38.5893,38.6463,38.5485,38.6463,15000.0
2008-02-29 11:20:00,47.43,47.53,47.37,47.45,18800.0,38.6463,38.7278,38.5974,38.6626,18800.0
2008-02-29 11:30:00,47.45,47.63,47.43,47.6,17900.0,38.6626,38.8093,38.6463,38.7848,17900.0
2008-02-29 11:40:00,47.6,47.63,47.57,47.62,11600.0,38.7848,38.8093,38.7604,38.8011,11600.0
2008-02-29 11:50:00,47.62,47.65,47.53,47.56,11800.0,38.8011,38.8256,38.7278,38.7522,11800.0
2008-02-29 12:00:00,47.58,47.59,47.5,47.53,13600.0,38.7685,38.7767,38.7034,38.7278,13600.0
2008-02-29 12:10:00,47.53,47.55,47.46,47.52,13500.0,38.7278,38.7441,38.6708,38.7196,13500.0
2008-02-29 12:20:00,47.53,47.71,47.51,47.71,19200.0,38.7278,38.8745,38.7115,38.8745,19200.0
2008-02-29 12:30:00,47.69,47.72,47.55,47.57,25100.0,38.8582,38.8826,38.7441,38.7604,25100.0
2008-02-29 12:40:00,47.58,47.61,47.5,47.58,9900.0,38.7685,38.793,38.7034,38.7685,9900.0
2008-02-29 12:50:00,47.58,47.64,47.52,47.6,15800.0,38.7685,38.8174,38.7196,38.7848,15800.0
2008-02-29 13:00:00,47.59,47.74,47.58,47.69,17000.0,38.7767,38.8989,38.7685,38.8582,17000.0
2008-02-29 13:10:00,47.69,47.75,47.65,47.66,14800.0,38.8582,38.9071,38.8256,38.8337,14800.0
2008-02-29 13:20:00,47.68,47.76,47.64,47.68,13500.0,38.85,38.9152,38.8174,38.85,13500.0
2008-02-29 13:30:00,47.7,47.72,47.44,47.53,20800.0,38.8663,38.8826,38.6545,38.7278,20800.0
2008-02-29 13:40:00,47.53,47.57,47.41,47.44,18000.0,38.7278,38.7604,38.63,38.6545,18000.0
2008-02-29 13:50:00,47.45,47.45,47.31,47.32,13900.0,38.6626,38.6626,38.5485,38.5567,13900.0
2008-02-29 14:00:00,47.31,47.39,47.28,47.33,17300.0,38.5485,38.6137,38.5241,38.5648,17300.0
2008-02-29 14:10:00,47.33,47.37,47.21,47.24,29200.0,38.5648,38.5974,38.4671,38.4915,29200.0
2008-02-29 14:20:00,47.23,47.27,47.13,47.16,31900.0,38.4834,38.5159,38.4019,38.4263,31900.0
2008-02-29 14:30:00,47.18,47.18,47.06,47.15,42300.0,38.4426,38.4426,38.3448,38.4182,42300.0
2008-02-29 14:40:00,47.17,47.31,47.12,47.17,43700.0,38.4345,38.5485,38.3937,38.4345,43700.0
2008-02-29 14:50:00,47.19,47.24,47.14,47.18,32300.0,38.4508,38.4915,38.41,38.4426,32300.0
2008-02-29 15:00:00,47.16,47.17,47.02,47.03,49900.0,38.4263,38.4345,38.3122,38.3204,49900.0
2008-02-29 15:10:00,47.02,47.07,46.96,46.97,50400.0,38.3122,38.353,38.2634,38.2715,50400.0
2008-02-29 15:20:00,46.97,47.1,46.97,46.99,58600.0,38.2715,38.3774,38.2715,38.2878,58600.0
2008-02-29 15:30:00,46.99,47.04,46.88,46.9,53800.0,38.2878,38.3285,38.1982,38.2145,53800.0
2008-02-29 15:40:00,46.88,46.89,46.64,46.66,75600.0,38.1982,38.2063,38.0026,38.0189,75600.0
2008-02-29 15:50:00,46.64,46.91,46.61,46.87,97800.0,38.0026,38.2226,37.9782,38.19,97800.0
2008-03-03 09:30:00,46.63,46.81,46.58,46.7,21000.0,37.9945,38.1411,37.9537,38.0515,21000.0
2008-03-03 09:40:00,46.69,46.69,46.39,46.45,28400.0,38.0434,38.0434,37.7989,37.8478,28400.0
2008-03-03 09:50:00,46.45,46.51,46.38,46.43,31700.0,37.8478,37.8967,37.7908,37.8315,31700.0
2008-03-03 10:00:00,46.43,46.87,46.4,46.75,54100.0,37.8315,38.19,37.8071,38.0922,54100.0
2008-03-03 10:10:00,46.76,46.88,46.61,46.88,38300.0,38.1004,38.1982,37.9782,38.1982,38300.0
2008-03-03 10:20:00,46.86,46.93,46.74,46.92,24300.0,38.1819,38.2389,38.0841,38.2308,24300.0
2008-03-03 10:30:00,46.89,46.92,46.79,46.86,33000.0,38.2063,38.2308,38.1248,38.1819,33000.0
2008-03-03 10:40:00,46.85,46.88,46.7,46.74,30600.0,38.1737,38.1982,38.0515,38.0841,30600.0
2008-03-03 10:50:00,46.72,46.82,46.68,46.74,18800.0,38.0678,38.1493,38.0352,38.0841,18800.0
2008-03-03 11:00:00,46.72,46.76,46.65,46.7,16200.0,38.0678,38.1004,38.0108,38.0515,16200.0
2008-03-03 11:10:00,46.7,46.73,46.6,46.65,23700.0,38.0515,38.076,37.97,38.0108,23700.0
2008-03-03 11:20:00,46.63,46.82,46.61,46.8,26600.0,37.9945,38.1493,37.9782,38.133,26600.0
2008-03-03 11:30:00,46.8,46.92,46.78,46.83,25200.0,38.133,38.2308,38.1167,38.1574,25200.0
2008-03-03 11:40:00,46.82,46.85,46.79,46.83,17000.0,38.1493,38.1737,38.1248,38.1574,17000.0
2008-03-03 11:50:00,46.82,46.94,46.78,46.9,29600.0,38.1493,38.2471,38.1167,38.2145,29600.0
2008-03-03 12:00:00,46.93,46.98,46.74,46.82,29800.0,38.2389,38.2797,38.0841,38.1493,29800.0
2008-03-03 12:10:00,46.8,46.88,46.71,46.88,41600.0,38.133,38.1982,38.0597,38.1982,41600.0
2008-03-03 12:20:00,46.89,46.96,46.83,46.84,24900.0,38.2063,38.2634,38.1574,38.1656,24900.0
2008-03-03 12:30:00,46.85,46.89,46.72,46.75,16800.0,38.1737,38.2063,38.0678,38.0922,16800.0
2008-03-03 12:40:00,46.76,46.78,46.64,46.68,25400.0,38.1004,38.1167,38.0026,38.0352,25400.0
2008-03-03 12:50:00,46.69,46.73,46.58,46.65,18400.0,38.0434,38.076,37.9537,38.0108,18400.0
2008-03-03 13:00:00,46.63,46.74,46.61,46.74,16400.0,37.9945,38.0841,37.9782,38.0841,16400.0
2008-03-03 13:10:00,46.72,46.76,46.68,46.72,23300.0,38.0678,38.1004,38.0352,38.0678,23300.0
2008-03-03 13:20:00,46.71,46.8,46.69,46.77,16500.0,38.0597,38.133,38.0434,38.1085,16500.0
2008-03-03 13:30:00,46.76,46.76,46.61,46.72,30300.0,38.1004,38.1004,37.9782,38.0678,30300.0
2008-03-03 13:40:00,46.72,46.83,46.63,46.74,29200.0,38.0678,38.1574,37.9945,38.0841,29200.0
2008-03-03 13:50:00,46.74,46.74,46.57,46.59,26500.0,38.0841,38.0841,37.9456,37.9619,26500.0
2008-03-03 14:00:00,46.58,46.63,46.51,46.62,26300.0,37.9537,37.9945,37.8967,37.9863,26300.0
2008-03-03 14:10:00,46.61,46.65,46.38,46.4,54900.0,37.9782,38.0108,37.7908,37.8071,54900.0
2008-03-03 14:20:00,46.37,46.51,46.37,46.48,30700.0,37.7826,37.8967,37.7826,37.8722,30700.0
2008-03-03 14:30:00,46.48,46.57,46.33,46.37,28300.0,37.8722,37.9456,37.75,37.7826,28300.0
2008-03-03 14:40:00,46.36,46.49,46.35,46.37,26800.0,37.7745,37.8804,37.7663,37.7826,26800.0
2008-03-03 14:50:00,46.35,46.4,46.24,46.31,31900.0,37.7663,37.8071,37.6767,37.7337,31900.0
2008-03-03 15:00:00,46.32,46.41,46.32,46.39,34200.0,37.7419,37.8152,37.7419,37.7989,34200.0
2008-03-03 15:10:00,46.38,46.57,46.35,46.57,38100.0,37.7908,37.9456,37.7663,37.9456,38100.0
2008-03-03 15:20:00,46.58,46.66,46.52,46.63,58000.0,37.9537,38.0189,37.9048,37.9945,58000.0
2008-03-03 15:30:00,46.62,46.77,46.58,46.69,80300.0,37.9863,38.1085,37.9537,38.0434,80300.0
2008-03-03 15:40:00,46.69,46.83,46.64,46.81,94000.0,38.0434,38.1574,38.0026,38.1411,94000.0
2008-03-03 15:50:00,46.81,46.93,46.77,46.91,92200.0,38.1411,38.2389,38.1085,38.2226,92200.0
2008-03-04 09:30:00,46.53,46.78,46.25,46.32,28000.0,37.913,38.1167,37.6848,37.7419,28000.0
2008-03-04 09:40:00,46.31,46.51,46.23,46.33,31900.0,37.7337,37.8967,37.6685,37.75,31900.0
2008-03-04 09:50:00,46.32,46.55,46.25,46.55,28100.0,37.7419,37.9293,37.6848,37.9293,28100.0
2008-03-04 10:00:00,46.53,46.65,46.44,46.53,47300.0,37.913,38.0108,37.8397,37.913,47300.0
2008-03-04 10:10:00,46.53,46.69,46.52,46.6,59300.0,37.913,38.0434,37.9048,37.97,59300.0
2008-03-04 10:20:00,46.62,46.68,46.42,46.46,28500.0,37.9863,38.0352,37.8234,37.856,28500.0
2008-03-04 10:30:00,46.45,46.7,46.4,46.65,44600.0,37.8478,38.0515,37.8071,38.0108,44600.0
2008-03-04 10:40:00,46.65,46.65,46.32,46.34,51700.0,38.0108,38.0108,37.7419,37.7582,51700.0
2008-03-04 10:50:00,46.35,46.54,46.35,46.38,18300.0,37.7663,37.9211,37.7663,37.7908,18300.0
2008-03-04 11:00:00,46.38,46.39,46.04,46.05,72800.0,37.7908,37.7989,37.5137,37.5219,72800.0
2008-03-04 11:10:00,46.06,46.17,46.03,46.11,60300.0,37.53,37.6197,37.5056,37.5708,60300.0
2008-03-04 11:20:00,46.13,46.2,46.06,46.2,43700.0,37.5871,37.6441,37.53,37.6441,43700.0
2008-03-04 11:30:00,46.18,46.21,45.99,45.99,71000.0,37.6278,37.6523,37.473,37.473,71000.0
2008-03-04 11:40:00,45.98,46.02,45.91,46.0,76900.0,37.4648,37.4974,37.4078,37.4811,76900.0
2008-03-04 11:50:00,46.0,46.03,45.77,45.81,42700.0,37.4811,37.5056,37.2937,37.3263,42700.0
2008-03-04 12:00:00,45.79,46.01,45.76,45.95,22400.0,37.31,37.4893,37.2856,37.4404,22400.0
2008-03-04 12:10:00,45.94,46.02,45.89,45.94,41100.0,37.4323,37.4974,37.3915,37.4323,41100.0
2008-03-04 12:20:00,45.95,46.02,45.94,46.0,61800.0,37.4404,37.4974,37.4323,37.4811,61800.0
2008-03-04 12:30:00,45.99,46.18,45.99,46.1,43200.0,37.473,37.6278,37.473,37.5626,43200.0
2008-03-04 12:40:00,46.09,46.11,45.94,45.95,32900.0,37.5545,37.5708,37.4323,37.4404,32900.0
2008-03-04 12:50:00,45.96,45.96,45.68,45.76,38900.0,37.4485,37.4485,37.2204,37.2856,38900.0
2008-03-04 13:00:00,45.76,45.8,45.62,45.71,42900.0,37.2856,37.3182,37.1715,37.2448,42900.0
2008-03-04 13:10:00,45.68,45.85,45.68,45.76,22000.0,37.2204,37.3589,37.2204,37.2856,22000.0
2008-03-04 13:20:00,45.74,45.86,45.71,45.78,22800.0,37.2693,37.3671,37.2448,37.3019,22800.0
2008-03-04 13:30:00,45.79,45.79,45.55,45.55,36700.0,37.31,37.31,37.1145,37.1145,36700.0
2008-03-04 13:40:00,45.58,45.79,45.58,45.76,25300.0,37.1389,37.31,37.1389,37.2856,25300.0
2008-03-04 13:50:00,45.76,45.82,45.6,45.62,32000.0,37.2856,37.3345,37.1552,37.1715,32000.0
2008-03-04 14:00:00,45.61,45.63,45.35,45.4,72200.0,37.1634,37.1797,36.9515,36.9923,72200.0
2008-03-04 14:10:00,45.4,45.64,45.39,45.63,55000.0,36.9923,37.1878,36.9841,37.1797,55000.0
2008-03-04 14:20:00,45.64,45.79,45.57,45.65,65500.0,37.1878,37.31,37.1308,37.196,65500.0
2008-03-04 14:30:00,45.64,45.72,45.6,45.68,37500.0,37.1878,37.253,37.1552,37.2204,37500.0
2008-03-04 14:40:00,45.68,45.93,45.68,45.88,60100.0,37.2204,37.4241,37.2204,37.3834,60100.0
2008-03-04 14:50:00,45.87,45.9,45.59,45.72,72100.0,37.3752,37.3997,37.1471,37.253,72100.0
2008-03-04 15:00:00,45.71,46.08,45.63,46.0,80000.0,37.2448,37.5463,37.1797,37.4811,80000.0
2008-03-04 15:10:00,45.99,46.05,45.84,46.0,90300.0,37.473,37.5219,37.3508,37.4811,90300.0
2008-03-04 15:20:00,45.99,46.01,45.78,45.84,64800.0,37.473,37.4893,37.3019,37.3508,64800.0
2008-03-04 15:30:00,45.83,46.02,45.76,46.0,138400.0,37.3426,37.4974,37.2856,37.4811,138400.0
2008-03-04 15:40:00,45.99,46.18,45.85,45.85,133400.0,37.473,37.6278,37.3589,37.3589,133400.0
2008-03-04 15:50:00,45.86,45.87,45.62,45.75,246800.0,37.3671,37.3752,37.1715,37.2774,246800.0
2008-03-05 09:30:00,45.9,46.01,45.81,45.97,32900.0,37.3997,37.4893,37.3263,37.4567,32900.0
2008-03-05 09:40:00,45.97,46.0,45.8,45.95,51400.0,37.4567,37.4811,37.3182,37.4404,51400.0
2008-03-05 09:50:00,45.95,46.01,45.85,45.97,32100.0,37.4404,37.4893,37.3589,37.4567,32100.0
2008-03-05 10:00:00,45.97,46.08,45.93,45.97,121100.0,37.4567,37.5463,37.4241,37.4567,121100.0
2008-03-05 10:10:00,45.97,46.02,45.93,45.99,80500.0,37.4567,37.4974,37.4241,37.473,80500.0
2008-03-05 10:20:00,45.97,46.05,45.9,45.9,58400.0,37.4567,37.5219,37.3997,37.3997,58400.0
2008-03-05 10:30:00,45.94,46.07,45.88,46.01,71400.0,37.4323,37.5382,37.3834,37.4893,71400.0
2008-03-05 10:40:00,46.0,46.05,45.94,46.0,53900.0,37.4811,37.5219,37.4323,37.4811,53900.0
2008-03-05 10:50:00,46.0,46.04,45.91,45.95,65100.0,37.4811,37.5137,37.4078,37.4404,65100.0
2008-03-05 11:00:00,45.97,46.01,45.91,45.98,48700.0,37.4567,37.4893,37.4078,37.4648,48700.0
2008-03-05 11:10:00,45.96,46.01,45.93,45.99,52700.0,37.4485,37.4893,37.4241,37.473,52700.0
2008-03-05 11:20:00,46.0,46.18,45.93,46.11,92900.0,37.4811,37.6278,37.4241,37.5708,92900.0
2008-03-05 11:30:00,46.08,46.2,46.06,46.15,35700.0,37.5463,37.6441,37.53,37.6034,35700.0
2008-03-05 11:40:00,46.15,46.19,45.98,46.03,30800.0,37.6034,37.636,37.4648,37.5056,30800.0
2008-03-05 11:50:00,46.04,46.26,46.0,46.26,35100.0,37.5137,37.693,37.4811,37.693,35100.0
2008-03-05 12:00:00,46.24,46.5,46.11,46.18,54500.0,37.6767,37.8885,37.5708,37.6278,54500.0
2008-03-05 12:10:00,46.19,46.24,46.09,46.19,37500.0,37.636,37.6767,37.5545,37.636,37500.0
2008-03-05 12:20:00,46.21,46.29,46.02,46.04,79600.0,37.6523,37.7174,37.4974,37.5137,79600.0
2008-03-05 12:30:00,46.04,46.16,46.01,46.09,56700.0,37.5137,37.6115,37.4893,37.5545,56700.0
2008-03-05 12:40:00,46.12,46.19,46.05,46.12,49600.0,37.5789,37.636,37.5219,37.5789,49600.0
2008-03-05 12:50:00,46.14,46.14,46.0,46.05,53200.0,37.5952,37.5952,37.4811,37.5219,53200.0
2008-03-05 13:00:00,46.05,46.31,46.03,46.27,72400.0,37.5219,37.7337,37.5056,37.7011,72400.0
2008-03-05 13:10:00,46.28,46.29,45.94,46.0,65200.0,37.7093,37.7174,37.4323,37.4811,65200.0
2008-03-05 13:20:00,45.97,46.0,45.8,45.84,56300.0,37.4567,37.4811,37.3182,37.3508,56300.0
2008-03-05 13:30:00,45.83,45.86,45.57,45.64,53300.0,37.3426,37.3671,37.1308,37.1878,53300.0
2008-03-05 13:40:00,45.66,45.75,45.61,45.69,26800.0,37.2041,37.2774,37.1634,37.2286,26800.0
2008-03-05 13:50:00,45.68,45.77,45.67,45.72,23200.0,37.2204,37.2937,37.2123,37.253,23200.0
2008-03-05 14:00:00,45.7,45.81,45.61,45.81,35900.0,37.2367,37.3263,37.1634,37.3263,35900.0
2008-03-05 14:10:00,45.8,45.93,45.77,45.87,34800.0,37.3182,37.4241,37.2937,37.3752,34800.0
2008-03-05 14:20:00,45.86,45.86,45.77,45.82,49100.0,37.3671,37.3671,37.2937,37.3345,49100.0
2008-03-05 14:30:00,45.82,45.84,45.74,45.79,48200.0,37.3345,37.3508,37.2693,37.31,48200.0
2008-03-05 14:40:00,45.8,45.99,45.77,45.94,50200.0,37.3182,37.473,37.2937,37.4323,50200.0
2008-03-05 14:50:00,45.92,46.01,45.84,45.92,74500.0,37.416,37.4893,37.3508,37.416,74500.0
2008-03-05 15:00:00,45.91,45.94,45.81,45.83,55500.0,37.4078,37.4323,37.3263,37.3426,55500.0
2008-03-05 15:10:00,45.82,45.88,45.59,45.71,64200.0,37.3345,37.3834,37.1471,37.2448,64200.0
2008-03-05 15:20:00,45.7,45.93,45.67,45.87,72100.0,37.2367,37.4241,37.2123,37.3752,72100.0
2008-03-05 15:30:00,45.87,45.99,45.84,45.9,53900.0,37.3752,37.473,37.3508,37.3997,53900.0
2008-03-05 15:40:00,45.9,45.97,45.89,45.9,60300.0,37.3997,37.4567,37.3915,37.3997,60300.0
2008-03-05 15:50:00,45.91,46.1,45.86,46.08,98700.0,37.4078,37.5626,37.3671,37.5463,98700.0
2008-03-06 09:30:00,46.01,46.09,45.85,45.97,26300.0,37.4893,37.5545,37.3589,37.4567,26300.0
2008-03-06 09:40:00,45.98,46.24,45.94,46.21,35700.0,37.4648,37.6767,37.4323,37.6523,35700.0
2008-03-06 09:50:00,46.21,46.24,46.02,46.06,34700.0,37.6523,37.6767,37.4974,37.53,34700.0
2008-03-06 10:00:00,46.07,46.07,45.75,45.9,58800.0,37.5382,37.5382,37.2774,37.3997,58800.0
2008-03-06 10:10:00,45.9,46.01,45.84,45.84,22500.0,37.3997,37.4893,37.3508,37.3508,22500.0
2008-03-06 10:20:00,45.84,46.12,45.84,46.01,22700.0,37.3508,37.5789,37.3508,37.4893,22700.0
2008-03-06 10:30:00,46.02,46.17,46.01,46.13,53100.0,37.4974,37.6197,37.4893,37.5871,53100.0
2008-03-06 10:40:00,46.16,46.17,45.94,45.99,34900.0,37.6115,37.6197,37.4323,37.473,34900.0
2008-03-06 10:50:00,45.98,46.05,45.89,45.9,35600.0,37.4648,37.5219,37.3915,37.3997,35600.0
2008-03-06 11:00:00,45.89,45.95,45.74,45.81,33300.0,37.3915,37.4404,37.2693,37.3263,33300.0
2008-03-06 11:10:00,45.78,45.82,45.72,45.79,24500.0,37.3019,37.3345,37.253,37.31,24500.0
2008-03-06 11:20:00,45.79,45.89,45.78,45.83,38200.0,37.31,37.3915,37.3019,37.3426,38200.0
2008-03-06 11:30:00,45.83,45.85,45.72,45.82,34400.0,37.3426,37.3589,37.253,37.3345,34400.0
2008-03-06 11:40:00,45.84,45.84,45.7,45.7,21300.0,37.3508,37.3508,37.2367,37.2367,21300.0
2008-03-06 11:50:00,45.7,45.76,45.61,45.75,22300.0,37.2367,37.2856,37.1634,37.2774,22300.0
2008-03-06 12:00:00,45.73,45.76,45.67,45.69,24200.0,37.2611,37.2856,37.2123,37.2286,24200.0
2008-03-06 12:10:00,45.71,45.75,45.63,45.73,23900.0,37.2448,37.2774,37.1797,37.2611,23900.0
2008-03-06 12:20:00,45.71,45.8,45.7,45.79,17300.0,37.2448,37.3182,37.2367,37.31,17300.0
2008-03-06 12:30:00,45.8,45.82,45.72,45.78,19300.0,37.3182,37.3345,37.253,37.3019,19300.0
2008-03-06 12:40:00,45.78,45.88,45.74,45.76,28000.0,37.3019,37.3834,37.2693,37.2856,28000.0
2008-03-06 12:50:00,45.78,45.8,45.66,45.68,21400.0,37.3019,37.3182,37.2041,37.2204,21400.0
2008-03-06 13:00:00,45.7,45.82,45.69,45.76,28000.0,37.2367,37.3345,37.2286,37.2856,28000.0
2008-03-06 13:10:00,45.71,45.81,45.7,45.78,16400.0,37.2448,37.3263,37.2367,37.3019,16400.0
2008-03-06 13:20:00,45.78,45.8,45.71,45.76,15700.0,37.3019,37.3182,37.2448,37.2856,15700.0
2008-03-06 13:30:00,45.72,45.75,45.66,45.73,17900.0,37.253,37.2774,37.2041,37.2611,17900.0
2008-03-06 13:40:00,45.74,45.83,45.71,45.83,28700.0,37.2693,37.3426,37.2448,37.3426,28700.0
2008-03-06 13:50:00,45.82,45.83,45.74,45.8,29900.0,37.3345,37.3426,37.2693,37.3182,29900.0
2008-03-06 14:00:00,45.8,45.89,45.78,45.82,30200.0,37.3182,37.3915,37.3019,37.3345,30200.0
2008-03-06 14:10:00,45.84,45.85,45.74,45.75,28200.0,37.3508,37.3589,37.2693,37.2774,28200.0
2008-03-06 14:20:00,45.73,45.74,45.59,45.61,32900.0,37.2611,37.2693,37.1471,37.1634,32900.0
2008-03-06 14:30:00,45.62,45.73,45.59,45.7,34200.0,37.1715,37.2611,37.1471,37.2367,34200.0
2008-03-06 14:40:00,45.69,45.91,45.66,45.88,24100.0,37.2286,37.4078,37.2041,37.3834,24100.0
2008-03-06 14:50:00,45.89,45.93,45.78,45.82,31700.0,37.3915,37.4241,37.3019,37.3345,31700.0
2008-03-06 15:00:00,45.82,45.87,45.7,45.7,32000.0,37.3345,37.3752,37.2367,37.2367,32000.0
2008-03-06 15:10:00,45.69,45.84,45.67,45.82,48900.0,37.2286,37.3508,37.2123,37.3345,48900.0
2008-03-06 15:20:00,45.85,45.96,45.77,45.94,52900.0,37.3589,37.4485,37.2937,37.4323,52900.0
2008-03-06 15:30:00,45.93,45.95,45.71,45.73,70300.0,37.4241,37.4404,37.2448,37.2611,70300.0
2008-03-06 15:40:00,45.74,45.93,45.7,45.9,83900.0,37.2693,37.4241,37.2367,37.3997,83900.0
2008-03-06 15:50:00,45.89,45.89,45.6,45.69,103800.0,37.3915,37.3915,37.1552,37.2286,103800.0
2008-03-07 09:30:00,45.2,45.35,45.05,45.19,27900.0,36.9357,37.0583,36.8131,36.9275,27900.0
2008-03-07 09:40:00,45.19,45.29,45.08,45.24,42400.0,36.9275,37.0092,36.8376,36.9684,42400.0
2008-03-07 09:50:00,45.24,45.44,45.19,45.4,46300.0,36.9684,37.1318,36.9275,37.0991,46300.0
2008-03-07 10:00:00,45.4,45.5,45.36,45.36,35000.0,37.0991,37.1808,37.0664,37.0664,35000.0
2008-03-07 10:10:00,45.36,45.51,45.25,45.44,41200.0,37.0664,37.189,36.9765,37.1318,41200.0
2008-03-07 10:20:00,45.48,45.58,45.31,45.32,37200.0,37.1645,37.2462,37.0256,37.0338,37200.0
2008-03-07 10:30:00,45.32,45.46,45.25,45.41,65600.0,37.0338,37.1482,36.9765,37.1073,65600.0
2008-03-07 10:40:00,45.4,45.62,45.36,45.54,53300.0,37.0991,37.2789,37.0664,37.2135,53300.0
2008-03-07 10:50:00,45.52,45.54,45.3,45.33,28300.0,37.1972,37.2135,37.0174,37.0419,28300.0
2008-03-07 11:00:00,45.32,45.35,45.26,45.31,31500.0,37.0338,37.0583,36.9847,37.0256,31500.0
2008-03-07 11:10:00,45.29,45.33,45.24,45.24,46500.0,37.0092,37.0419,36.9684,36.9684,46500.0
2008-03-07 11:20:00,45.24,45.37,45.17,45.17,27100.0,36.9684,37.0746,36.9112,36.9112,27100.0
2008-03-07 11:30:00,45.19,45.4,45.19,45.4,20500.0,36.9275,37.0991,36.9275,37.0991,20500.0
2008-03-07 11:40:00,45.42,45.43,45.14,45.23,28100.0,37.1155,37.1236,36.8867,36.9602,28100.0
2008-03-07 11:50:00,45.21,45.26,45.06,45.07,26900.0,36.9439,36.9847,36.8213,36.8295,26900.0
2008-03-07 12:00:00,45.06,45.1,44.91,45.0,33800.0,36.8213,36.854,36.6987,36.7723,33800.0
2008-03-07 12:10:00,45.01,45.08,44.92,45.04,49300.0,36.7804,36.8376,36.7069,36.8049,49300.0
2008-03-07 12:20:00,45.04,45.16,45.04,45.07,146300.0,36.8049,36.903,36.8049,36.8295,146300.0
2008-03-07 12:30:00,45.07,45.09,44.87,44.9,88900.0,36.8295,36.8458,36.666,36.6905,88900.0
2008-03-07 12:40:00,44.89,45.06,44.89,44.97,51300.0,36.6824,36.8213,36.6824,36.7477,51300.0
2008-03-07 12:50:00,44.98,45.03,44.94,44.95,58100.0,36.7559,36.7968,36.7232,36.7314,58100.0
2008-03-07 13:00:00,44.96,44.96,44.86,44.88,54600.0,36.7396,36.7396,36.6579,36.6742,54600.0
2008-03-07 13:10:00,44.89,44.89,44.81,44.83,75800.0,36.6824,36.6824,36.617,36.6333,75800.0
2008-03-07 13:20:00,44.83,44.85,44.82,44.83,33400.0,36.6333,36.6497,36.6252,36.6333,33400.0
2008-03-07 13:30:00,44.84,44.86,44.76,44.84,54900.0,36.6415,36.6579,36.5761,36.6415,54900.0
2008-03-07 13:40:00,44.83,44.85,44.7,44.84,76800.0,36.6333,36.6497,36.5271,36.6415,76800.0
2008-03-07 13:50:00,44.83,44.84,44.58,44.59,95300.0,36.6333,36.6415,36.4291,36.4372,95300.0
2008-03-07 14:00:00,44.6,44.65,44.52,44.64,97500.0,36.4454,36.4863,36.38,36.4781,97500.0
2008-03-07 14:10:00,44.64,44.68,44.57,44.64,80000.0,36.4781,36.5108,36.4209,36.4781,80000.0
2008-03-07 14:20:00,44.63,44.76,44.53,44.73,57000.0,36.4699,36.5761,36.3882,36.5516,57000.0
2008-03-07 14:30:00,44.73,44.73,44.61,44.62,43800.0,36.5516,36.5516,36.4536,36.4617,43800.0
2008-03-07 14:40:00,44.62,44.81,44.61,44.8,25600.0,36.4617,36.617,36.4536,36.6088,25600.0
2008-03-07 14:50:00,44.81,45.03,44.78,45.03,61400.0,36.617,36.7968,36.5925,36.7968,61400.0
2008-03-07 15:00:00,45.03,45.04,44.84,45.02,101300.0,36.7968,36.8049,36.6415,36.7886,101300.0
2008-03-07 15:10:00,45.02,45.31,44.96,45.29,114200.0,36.7886,37.0256,36.7396,37.0092,114200.0
2008-03-07 15:20:00,45.28,45.44,45.19,45.22,135900.0,37.0011,37.1318,36.9275,36.952,135900.0
2008-03-07 15:30:00,45.21,45.25,45.01,45.15,138000.0,36.9439,36.9765,36.7804,36.8948,138000.0
2008-03-07 15:40:00,45.13,45.22,44.97,45.01,133000.0,36.8785,36.952,36.7477,36.7804,133000.0
2008-03-07 15:50:00,45.02,45.03,44.87,44.89,127200.0,36.7886,36.7968,36.666,36.6824,127200.0
2008-03-10 09:30:00,44.95,44.95,44.15,44.49,57900.0,36.7314,36.7314,36.0777,36.3555,57900.0
2008-03-10 09:40:00,44.49,44.52,44.05,44.05,89900.0,36.3555,36.38,35.996,35.996,89900.0
2008-03-10 09:50:00,44.07,44.18,44.03,44.15,46100.0,36.0123,36.1022,35.9796,36.0777,46100.0
2008-03-10 10:00:00,44.15,44.25,43.89,43.94,66600.0,36.0777,36.1594,35.8652,35.9061,66600.0
2008-03-10 10:10:00,43.94,43.97,43.66,43.73,109000.0,35.9061,35.9306,35.6773,35.7345,109000.0
2008-03-10 10:20:00,43.74,44.0,43.67,43.94,31400.0,35.7426,35.9551,35.6854,35.9061,31400.0
2008-03-10 10:30:00,43.96,44.23,43.87,44.21,49800.0,35.9224,36.143,35.8489,36.1267,49800.0
2008-03-10 10:40:00,44.21,44.42,44.15,44.27,51100.0,36.1267,36.2983,36.0777,36.1757,51100.0
2008-03-10 10:50:00,44.27,44.33,44.15,44.15,31300.0,36.1757,36.2248,36.0777,36.0777,31300.0
2008-03-10 11:00:00,44.15,44.32,44.05,44.05,33200.0,36.0777,36.2166,35.996,35.996,33200.0
2008-03-10 11:10:00,44.06,44.12,43.89,43.94,53700.0,36.0041,36.0532,35.8652,35.9061,53700.0
2008-03-10 11:20:00,43.94,43.97,43.85,43.9,36800.0,35.9061,35.9306,35.8325,35.8734,36800.0
2008-03-10 11:30:00,43.89,43.9,43.73,43.73,44100.0,35.8652,35.8734,35.7345,35.7345,44100.0
2008-03-10 11:40:00,43.75,43.75,43.57,43.63,57200.0,35.7508,35.7508,35.6037,35.6527,57200.0
2008-03-10 11:50:00,43.63,43.72,43.58,43.7,40900.0,35.6527,35.7263,35.6119,35.7099,40900.0
2008-03-10 12:00:00,43.7,43.75,43.58,43.73,60700.0,35.7099,35.7508,35.6119,35.7345,60700.0
2008-03-10 12:10:00,43.74,43.82,43.64,43.77,64600.0,35.7426,35.808,35.6609,35.7672,64600.0
2008-03-10 12:20:00,43.77,43.93,43.74,43.82,46300.0,35.7672,35.8979,35.7426,35.808,46300.0
2008-03-10 12:30:00,43.8,43.91,43.7,43.89,49500.0,35.7917,35.8816,35.7099,35.8652,49500.0
2008-03-10 12:40:00,43.89,43.92,43.74,43.74,19700.0,35.8652,35.8897,35.7426,35.7426,19700.0
2008-03-10 12:50:00,43.75,43.99,43.75,43.9,33400.0,35.7508,35.9469,35.7508,35.8734,33400.0
2008-03-10 13:00:00,43.89,43.96,43.8,43.81,24800.0,35.8652,35.9224,35.7917,35.7998,24800.0
2008-03-10 13:10:00,43.8,43.86,43.76,43.79,18000.0,35.7917,35.8407,35.759,35.7835,18000.0
2008-03-10 13:20:00,43.78,43.78,43.59,43.59,28800.0,35.7753,35.7753,35.6201,35.6201,28800.0
2008-03-10 13:30:00,43.59,43.64,43.49,43.51,48900.0,35.6201,35.6609,35.5383,35.5547,48900.0
2008-03-10 13:40:00,43.49,43.51,43.37,43.4,64900.0,35.5383,35.5547,35.4403,35.4648,64900.0
2008-03-10 13:50:00,43.39,43.46,43.33,43.33,51300.0,35.4566,35.5138,35.4076,35.4076,51300.0
2008-03-10 14:00:00,43.34,43.45,43.3,43.38,89500.0,35.4158,35.5057,35.3831,35.4485,89500.0
2008-03-10 14:10:00,43.37,43.6,43.37,43.6,85700.0,35.4403,35.6282,35.4403,35.6282,85700.0
2008-03-10 14:20:00,43.58,43.59,43.45,43.55,87400.0,35.6119,35.6201,35.5057,35.5874,87400.0
2008-03-10 14:30:00,43.54,43.78,43.54,43.72,70300.0,35.5792,35.7753,35.5792,35.7263,70300.0
2008-03-10 14:40:00,43.74,43.74,43.6,43.62,27800.0,35.7426,35.7426,35.6282,35.6446,27800.0
2008-03-10 14:50:00,43.61,43.66,43.51,43.52,33600.0,35.6364,35.6773,35.5547,35.5629,33600.0
2008-03-10 15:00:00,43.52,43.53,43.43,43.48,50900.0,35.5629,35.571,35.4893,35.5302,50900.0
2008-03-10 15:10:00,43.48,43.5,43.31,43.46,45600.0,35.5302,35.5465,35.3913,35.5138,45600.0
2008-03-10 15:20:00,43.48,43.54,43.38,43.44,64700.0,35.5302,35.5792,35.4485,35.4975,64700.0
2008-03-10 15:30:00,43.45,43.48,43.34,43.35,82400.0,35.5057,35.5302,35.4158,35.4239,82400.0
2008-03-10 15:40:00,43.35,43.35,43.2,43.26,84100.0,35.4239,35.4239,35.3014,35.3504,84100.0
2008-03-10 15:50:00,43.26,43.33,43.22,43.3,118900.0,35.3504,35.4076,35.3177,35.3831,118900.0
2008-03-11 09:30:00,44.6,45.04,43.94,43.98,39900.0,36.4454,36.8049,35.9061,35.9388,39900.0
2008-03-11 09:40:00,43.95,44.19,43.95,44.1,41400.0,35.9142,36.1104,35.9142,36.0368,41400.0
2008-03-11 09:50:00,44.15,44.17,43.94,44.03,23100.0,36.0777,36.094,35.9061,35.9796,23100.0
2008-03-11 10:00:00,43.98,44.22,43.98,44.22,22500.0,35.9388,36.1349,35.9388,36.1349,22500.0
2008-03-11 10:10:00,44.2,44.26,44.13,44.22,31400.0,36.1185,36.1676,36.0613,36.1349,31400.0
2008-03-11 10:20:00,44.23,44.38,44.22,44.38,56900.0,36.143,36.2656,36.1349,36.2656,56900.0
2008-03-11 10:30:00,44.38,44.47,44.34,44.44,28900.0,36.2656,36.3392,36.2329,36.3146,28900.0
2008-03-11 10:40:00,44.44,44.49,44.32,44.38,29000.0,36.3146,36.3555,36.2166,36.2656,29000.0
2008-03-11 10:50:00,44.37,44.49,44.31,44.46,20500.0,36.2574,36.3555,36.2084,36.331,20500.0
2008-03-11 11:00:00,44.46,44.56,44.39,44.39,34400.0,36.331,36.4127,36.2738,36.2738,34400.0
2008-03-11 11:10:00,44.39,44.43,44.24,44.34,20400.0,36.2738,36.3065,36.1512,36.2329,20400.0
2008-03-11 11:20:00,44.34,44.46,44.31,44.45,29000.0,36.2329,36.331,36.2084,36.3228,29000.0
2008-03-11 11:30:00,44.44,44.53,44.31,44.32,16800.0,36.3146,36.3882,36.2084,36.2166,16800.0
2008-03-11 11:40:00,44.33,44.44,44.3,44.36,24700.0,36.2248,36.3146,36.2002,36.2493,24700.0
2008-03-11 11:50:00,44.44,44.44,44.11,44.18,32300.0,36.3146,36.3146,36.045,36.1022,32300.0
2008-03-11 12:00:00,44.17,44.4,44.17,44.37,33600.0,36.094,36.282,36.094,36.2574,33600.0
2008-03-11 12:10:00,44.36,44.51,44.36,44.4,40900.0,36.2493,36.3719,36.2493,36.282,40900.0
2008-03-11 12:20:00,44.41,44.49,44.33,44.39,27100.0,36.2901,36.3555,36.2248,36.2738,27100.0
2008-03-11 12:30:00,44.4,44.44,44.3,44.33,21700.0,36.282,36.3146,36.2002,36.2248,21700.0
2008-03-11 12:40:00,44.31,44.36,44.19,44.19,26400.0,36.2084,36.2493,36.1104,36.1104,26400.0
2008-03-11 12:50:00,44.2,44.35,44.14,44.28,61800.0,36.1185,36.2411,36.0695,36.1839,61800.0
2008-03-11 13:00:00,44.27,44.28,44.19,44.22,32700.0,36.1757,36.1839,36.1104,36.1349,32700.0
2008-03-11 13:10:00,44.24,44.39,44.23,44.36,48500.0,36.1512,36.2738,36.143,36.2493,48500.0
2008-03-11 13:20:00,44.35,44.56,44.27,44.51,60700.0,36.2411,36.4127,36.1757,36.3719,60700.0
2008-03-11 13:30:00,44.5,44.55,44.44,44.45,21400.0,36.3637,36.4045,36.3146,36.3228,21400.0
2008-03-11 13:40:00,44.45,44.49,44.38,44.39,28600.0,36.3228,36.3555,36.2656,36.2738,28600.0
2008-03-11 13:50:00,44.4,44.59,44.38,44.54,59800.0,36.282,36.4372,36.2656,36.3964,59800.0
2008-03-11 14:00:00,44.54,44.59,44.46,44.54,46800.0,36.3964,36.4372,36.331,36.3964,46800.0
2008-03-11 14:10:00,44.5,44.61,44.47,44.54,30700.0,36.3637,36.4536,36.3392,36.3964,30700.0
2008-03-11 14:20:00,44.55,44.56,44.45,44.45,17500.0,36.4045,36.4127,36.3228,36.3228,17500.0
2008-03-11 14:30:00,44.46,44.7,44.44,44.67,37100.0,36.331,36.5271,36.3146,36.5026,37100.0
2008-03-11 14:40:00,44.67,44.87,44.63,44.87,76800.0,36.5026,36.666,36.4699,36.666,76800.0
2008-03-11 14:50:00,44.87,45.06,44.82,45.01,107300.0,36.666,36.8213,36.6252,36.7804,107300.0
2008-03-11 15:00:00,45.01,45.07,44.35,45.07,106000.0,36.7804,36.8295,36.2411,36.8295,106000.0
2008-03-11 15:10:00,45.07,45.2,45.02,45.18,63500.0,36.8295,36.9357,36.7886,36.9193,63500.0
2008-03-11 15:20:00,45.18,45.3,45.13,45.3,66800.0,36.9193,37.0174,36.8785,37.0174,66800.0
2008-03-11 15:30:00,45.27,45.34,45.13,45.32,118200.0,36.9929,37.0501,36.8785,37.0338,118200.0
2008-03-11 15:40:00,45.31,45.4,45.29,45.37,104300.0,37.0256,37.0991,37.0092,37.0746,104300.0
2008-03-11 15:50:00,45.38,45.43,45.27,45.41,128100.0,37.0828,37.1236,36.9929,37.1073,128100.0
2008-03-12 09:30:00,45.8,45.9,45.35,45.66,33000.0,37.426,37.5077,37.0583,37.3116,33000.0
2008-03-12 09:40:00,45.61,45.67,45.29,45.39,86900.0,37.2707,37.3198,37.0092,37.091,86900.0
2008-03-12 09:50:00,45.44,45.44,45.25,45.29,19700.0,37.1318,37.1318,36.9765,37.0092,19700.0
2008-03-12 10:00:00,45.29,45.35,45.19,45.26,18300.0,37.0092,37.0583,36.9275,36.9847,18300.0
2008-03-12 10:10:00,45.29,45.37,45.21,45.29,25400.0,37.0092,37.0746,36.9439,37.0092,25400.0
2008-03-12 10:20:00,45.31,45.32,45.14,45.16,26800.0,37.0256,37.0338,36.8867,36.903,26800.0
2008-03-12 10:30:00,45.16,45.22,45.06,45.21,56000.0,36.903,36.952,36.8213,36.9439,56000.0
2008-03-12 10:40:00,45.2,45.2,45.05,45.1,59100.0,36.9357,36.9357,36.8131,36.854,59100.0
2008-03-12 10:50:00,45.1,45.37,45.1,45.3,63700.0,36.854,37.0746,36.854,37.0174,63700.0
2008-03-12 11:00:00,45.3,45.52,45.29,45.45,26500.0,37.0174,37.1972,37.0092,37.14,26500.0
2008-03-12 11:10:00,45.46,45.59,45.43,45.59,22700.0,37.1482,37.2544,37.1236,37.2544,22700.0
2008-03-12 11:20:00,45.56,45.58,45.47,45.47,18400.0,37.2299,37.2462,37.1563,37.1563,18400.0
2008-03-12 11:30:00,45.47,45.5,45.43,45.44,13600.0,37.1563,37.1808,37.1236,37.1318,13600.0
2008-03-12 11:40:00,45.43,45.45,45.23,45.23,18300.0,37.1236,37.14,36.9602,36.9602,18300.0
2008-03-12 11:50:00,45.24,45.25,45.14,45.17,24500.0,36.9684,36.9765,36.8867,36.9112,24500.0
2008-03-12 12:00:00,45.18,45.2,45.09,45.13,24900.0,36.9193,36.9357,36.8458,36.8785,24900.0
2008-03-12 12:10:00,45.13,45.22,45.06,45.08,32400.0,36.8785,36.952,36.8213,36.8376,32400.0
2008-03-12 12:20:00,45.07,45.21,45.07,45.16,23300.0,36.8295,36.9439,36.8295,36.903,23300.0
2008-03-12 12:30:00,45.17,45.3,45.12,45.26,39800.0,36.9112,37.0174,36.8703,36.9847,39800.0
2008-03-12 12:40:00,45.24,45.29,45.06,45.12,43100.0,36.9684,37.0092,36.8213,36.8703,43100.0
2008-03-12 12:50:00,45.13,45.17,45.07,45.15,20600.0,36.8785,36.9112,36.8295,36.8948,20600.0
2008-03-12 13:00:00,45.16,45.2,45.14,45.19,15300.0,36.903,36.9357,36.8867,36.9275,15300.0
2008-03-12 13:10:00,45.18,45.18,45.07,45.08,9500.0,36.9193,36.9193,36.8295,36.8376,9500.0
2008-03-12 13:20:00,45.07,45.21,45.07,45.16,27100.0,36.8295,36.9439,36.8295,36.903,27100.0
2008-03-12 13:30:00,45.15,45.15,44.95,44.96,32200.0,36.8948,36.8948,36.7314,36.7396,32200.0
2008-03-12 13:40:00,44.98,45.06,44.87,44.95,46000.0,36.7559,36.8213,36.666,36.7314,46000.0
2008-03-12 13:50:00,44.96,45.04,44.94,44.96,19900.0,36.7396,36.8049,36.7232,36.7396,19900.0
2008-03-12 14:00:00,44.93,45.15,44.93,45.06,48200.0,36.7151,36.8948,36.7151,36.8213,48200.0
2008-03-12 14:10:00,45.06,45.06,44.94,45.02,33400.0,36.8213,36.8213,36.7232,36.7886,33400.0
2008-03-12 14:20:00,45.02,45.04,44.91,44.97,31000.0,36.7886,36.8049,36.6987,36.7477,31000.0
2008-03-12 14:30:00,44.98,45.14,44.94,45.01,33700.0,36.7559,36.8867,36.7232,36.7804,33700.0
2008-03-12 14:40:00,45.02,45.18,45.02,45.14,22700.0,36.7886,36.9193,36.7886,36.8867,22700.0
2008-03-12 14:50:00,45.14,45.14,44.99,44.99,18700.0,36.8867,36.8867,36.7641,36.7641,18700.0
2008-03-12 15:00:00,44.99,45.0,44.87,44.92,31900.0,36.7641,36.7723,36.666,36.7069,31900.0
2008-03-12 15:10:00,44.91,44.98,44.83,44.91,47800.0,36.6987,36.7559,36.6333,36.6987,47800.0
2008-03-12 15:20:00,44.93,44.97,44.83,44.87,56000.0,36.7151,36.7477,36.6333,36.666,56000.0
2008-03-12 15:30:00,44.87,44.87,44.65,44.65,100800.0,36.666,36.666,36.4863,36.4863,100800.0
2008-03-12 15:40:00,44.66,44.7,44.52,44.54,129600.0,36.4944,36.5271,36.38,36.3964,129600.0
2008-03-12 15:50:00,44.54,44.66,44.46,44.54,150500.0,36.3964,36.4944,36.331,36.3964,150500.0
2008-03-13 09:30:00,44.04,44.11,43.56,43.57,55000.0,35.9878,36.045,35.5955,35.6037,55000.0
2008-03-13 09:40:00,43.59,43.72,43.31,43.35,60600.0,35.6201,35.7263,35.3913,35.4239,60600.0
2008-03-13 09:50:00,43.34,43.5,43.29,43.5,105200.0,35.4158,35.5465,35.3749,35.5465,105200.0
2008-03-13 10:00:00,43.51,43.69,43.43,43.6,68800.0,35.5547,35.7018,35.4893,35.6282,68800.0
2008-03-13 10:10:00,43.57,43.78,43.53,43.56,67300.0,35.6037,35.7753,35.571,35.5955,67300.0
2008-03-13 10:20:00,43.57,43.61,43.45,43.48,53400.0,35.6037,35.6364,35.5057,35.5302,53400.0
2008-03-13 10:30:00,43.48,43.51,43.27,43.41,71000.0,35.5302,35.5547,35.3586,35.473,71000.0
2008-03-13 10:40:00,43.39,43.46,43.28,43.28,47200.0,35.4566,35.5138,35.3667,35.3667,47200.0
2008-03-13 10:50:00,43.33,43.51,43.24,43.47,85700.0,35.4076,35.5547,35.3341,35.522,85700.0
2008-03-13 11:00:00,43.49,43.65,43.39,43.51,92000.0,35.5383,35.6691,35.4566,35.5547,92000.0
2008-03-13 11:10:00,43.52,43.87,43.49,43.84,98700.0,35.5629,35.8489,35.5383,35.8244,98700.0
2008-03-13 11:20:00,43.84,44.09,43.82,43.93,61300.0,35.8244,36.0286,35.808,35.8979,61300.0
2008-03-13 11:30:00,43.89,43.92,43.74,43.78,59800.0,35.8652,35.8897,35.7426,35.7753,59800.0
2008-03-13 11:40:00,43.8,43.81,43.48,43.56,44800.0,35.7917,35.7998,35.5302,35.5955,44800.0
2008-03-13 11:50:00,43.56,43.83,43.56,43.8,44200.0,35.5955,35.8162,35.5955,35.7917,44200.0
2008-03-13 12:00:00,43.82,43.95,43.75,43.88,71300.0,35.808,35.9142,35.7508,35.857,71300.0
2008-03-13 12:10:00,43.88,43.91,43.77,43.83,47000.0,35.857,35.8816,35.7672,35.8162,47000.0
2008-03-13 12:20:00,43.82,43.82,43.66,43.75,45300.0,35.808,35.808,35.6773,35.7508,45300.0
2008-03-13 12:30:00,43.76,43.89,43.75,43.83,41200.0,35.759,35.8652,35.7508,35.8162,41200.0
2008-03-13 12:40:00,43.82,43.86,43.66,43.75,42300.0,35.808,35.8407,35.6773,35.7508,42300.0
2008-03-13 12:50:00,43.75,43.85,43.69,43.72,30400.0,35.7508,35.8325,35.7018,35.7263,30400.0
2008-03-13 13:00:00,43.72,43.92,43.64,43.82,61500.0,35.7263,35.8897,35.6609,35.808,61500.0
2008-03-13 13:10:00,43.83,43.92,43.81,43.9,43800.0,35.8162,35.8897,35.7998,35.8734,43800.0
2008-03-13 13:20:00,43.89,44.26,43.88,44.2,41500.0,35.8652,36.1676,35.857,36.1185,41500.0
2008-03-13 13:30:00,44.22,44.4,44.21,44.27,47700.0,36.1349,36.282,36.1267,36.1757,47700.0
2008-03-13 13:40:00,44.26,44.28,44.1,44.11,27300.0,36.1676,36.1839,36.0368,36.045,27300.0
2008-03-13 13:50:00,44.12,44.49,44.12,44.31,45300.0,36.0532,36.3555,36.0532,36.2084,45300.0
2008-03-13 14:00:00,44.33,44.45,44.3,44.4,36100.0,36.2248,36.3228,36.2002,36.282,36100.0
2008-03-13 14:10:00,44.38,44.44,44.17,44.23,29400.0,36.2656,36.3146,36.094,36.143,29400.0
2008-03-13 14:20:00,44.23,44.45,44.23,44.42,29400.0,36.143,36.3228,36.143,36.2983,29400.0
2008-03-13 14:30:00,44.42,44.43,44.17,44.21,64400.0,36.2983,36.3065,36.094,36.1267,64400.0
2008-03-13 14:40:00,44.19,44.26,44.1,44.16,53600.0,36.1104,36.1676,36.0368,36.0858,53600.0
2008-03-13 14:50:00,44.17,44.28,44.11,44.28,39800.0,36.094,36.1839,36.045,36.1839,39800.0
2008-03-13 15:00:00,44.28,44.35,44.2,44.3,76900.0,36.1839,36.2411,36.1185,36.2002,76900.0
2008-03-13 15:10:00,44.31,44.36,44.25,44.3,57500.0,36.2084,36.2493,36.1594,36.2002,57500.0
2008-03-13 15:20:00,44.31,44.42,44.27,44.4,72000.0,36.2084,36.2983,36.1757,36.282,72000.0
2008-03-13 15:30:00,44.4,44.43,44.26,44.36,61800.0,36.282,36.3065,36.1676,36.2493,61800.0
2008-03-13 15:40:00,44.36,44.41,44.17,44.22,81900.0,36.2493,36.2901,36.094,36.1349,81900.0
2008-03-13 15:50:00,44.24,44.26,44.16,44.19,73500.0,36.1512,36.1676,36.0858,36.1104,73500.0
2008-03-14 09:30:00,44.53,44.78,44.35,44.6,29000.0,36.3882,36.5925,36.2411,36.4454,29000.0
2008-03-14 09:40:00,44.57,44.74,43.85,43.86,50300.0,36.4209,36.5598,35.8325,35.8407,50300.0
2008-03-14 09:50:00,43.89,44.05,43.37,43.43,55900.0,35.8652,35.996,35.4403,35.4893,55900.0
2008-03-14 10:00:00,43.44,43.83,42.8,43.79,110400.0,35.4975,35.8162,34.9745,35.7835,110400.0
2008-03-14 10:10:00,43.77,44.15,43.55,43.99,84300.0,35.7672,36.0777,35.5874,35.9469,84300.0
2008-03-14 10:20:00,44.0,44.21,43.97,44.03,74900.0,35.9551,36.1267,35.9306,35.9796,74900.0
2008-03-14 10:30:00,44.01,44.17,43.92,43.93,57900.0,35.9633,36.094,35.8897,35.8979,57900.0
2008-03-14 10:40:00,43.94,44.07,43.79,43.99,73100.0,35.9061,36.0123,35.7835,35.9469,73100.0
2008-03-14 10:50:00,43.99,44.19,43.96,44.08,33500.0,35.9469,36.1104,35.9224,36.0205,33500.0
2008-03-14 11:00:00,44.09,44.28,44.05,44.23,41300.0,36.0286,36.1839,35.996,36.143,41300.0
2008-03-14 11:10:00,44.21,44.26,43.86,43.87,57700.0,36.1267,36.1676,35.8407,35.8489,57700.0
2008-03-14 11:20:00,43.87,43.91,43.68,43.68,38100.0,35.8489,35.8816,35.6936,35.6936,38100.0
2008-03-14 11:30:00,43.65,43.82,43.6,43.78,33700.0,35.6691,35.808,35.6282,35.7753,33700.0
2008-03-14 11:40:00,43.8,44.05,43.67,43.97,44000.0,35.7917,35.996,35.6854,35.9306,44000.0
2008-03-14 11:50:00,43.96,44.01,43.78,43.94,38100.0,35.9224,35.9633,35.7753,35.9061,38100.0
2008-03-14 12:00:00,43.95,44.03,43.82,43.84,58600.0,35.9142,35.9796,35.808,35.8244,58600.0
2008-03-14 12:10:00,43.86,43.9,43.77,43.85,52500.0,35.8407,35.8734,35.7672,35.8325,52500.0
2008-03-14 12:20:00,43.87,43.89,43.75,43.78,31900.0,35.8489,35.8652,35.7508,35.7753,31900.0
2008-03-14 12:30:00,43.77,43.78,43.66,43.71,43400.0,35.7672,35.7753,35.6773,35.7181,43400.0
2008-03-14 12:40:00,43.69,43.74,43.48,43.59,73900.0,35.7018,35.7426,35.5302,35.6201,73900.0
2008-03-14 12:50:00,43.6,43.7,43.52,43.54,75500.0,35.6282,35.7099,35.5629,35.5792,75500.0
2008-03-14 13:00:00,43.54,43.62,43.39,43.51,61600.0,35.5792,35.6446,35.4566,35.5547,61600.0
2008-03-14 13:10:00,43.54,43.66,43.47,43.53,39100.0,35.5792,35.6773,35.522,35.571,39100.0
2008-03-14 13:20:00,43.56,43.6,43.45,43.53,47900.0,35.5955,35.6282,35.5057,35.571,47900.0
2008-03-14 13:30:00,43.53,43.61,43.44,43.54,42400.0,35.571,35.6364,35.4975,35.5792,42400.0
2008-03-14 13:40:00,43.53,43.66,43.49,43.65,69200.0,35.571,35.6773,35.5383,35.6691,69200.0
2008-03-14 13:50:00,43.65,43.69,43.5,43.5,46900.0,35.6691,35.7018,35.5465,35.5465,46900.0
2008-03-14 14:00:00,43.5,43.61,43.43,43.55,55700.0,35.5465,35.6364,35.4893,35.5874,55700.0
2008-03-14 14:10:00,43.56,43.64,43.45,43.48,58000.0,35.5955,35.6609,35.5057,35.5302,58000.0
2008-03-14 14:20:00,43.48,43.53,43.13,43.14,45400.0,35.5302,35.571,35.2442,35.2523,45400.0
2008-03-14 14:30:00,43.15,43.26,43.08,43.15,43500.0,35.2605,35.3504,35.2033,35.2605,43500.0
2008-03-14 14:40:00,43.16,43.6,43.12,43.43,85000.0,35.2687,35.6282,35.236,35.4893,85000.0
2008-03-14 14:50:00,43.44,43.56,43.34,43.54,35100.0,35.4975,35.5955,35.4158,35.5792,35100.0
2008-03-14 15:00:00,43.5,43.54,43.36,43.54,29000.0,35.5465,35.5792,35.4321,35.5792,29000.0
2008-03-14 15:10:00,43.55,43.93,43.44,43.84,82200.0,35.5874,35.8979,35.4975,35.8244,82200.0
2008-03-14 15:20:00,43.83,44.14,43.81,44.03,103200.0,35.8162,36.0695,35.7998,35.9796,103200.0
2008-03-14 15:30:00,44.03,44.08,43.82,43.89,87500.0,35.9796,36.0205,35.808,35.8652,87500.0
2008-03-14 15:40:00,43.88,43.9,43.53,43.64,112500.0,35.857,35.8734,35.571,35.6609,112500.0
2008-03-14 15:50:00,43.65,43.88,43.52,43.74,126000.0,35.6691,35.857,35.5629,35.7426,126000.0
2008-03-17 09:30:00,42.77,43.49,42.55,43.08,56000.0,34.95,35.5383,34.7702,35.2033,56000.0
2008-03-17 09:40:00,43.04,43.1,42.9,43.01,51000.0,35.1706,35.2197,35.0562,35.1461,51000.0
2008-03-17 09:50:00,43.01,43.3,43.0,43.27,23100.0,35.1461,35.3831,35.1379,35.3586,23100.0
2008-03-17 10:00:00,43.25,43.49,43.25,43.49,31400.0,35.3422,35.5383,35.3422,35.5383,31400.0
2008-03-17 10:10:00,43.49,43.59,43.46,43.58,34000.0,35.5383,35.6201,35.5138,35.6119,34000.0
2008-03-17 10:20:00,43.59,43.82,43.52,43.64,48700.0,35.6201,35.808,35.5629,35.6609,48700.0
2008-03-17 10:30:00,43.65,43.73,43.52,43.56,57300.0,35.6691,35.7345,35.5629,35.5955,57300.0
2008-03-17 10:40:00,43.56,43.87,43.56,43.74,42500.0,35.5955,35.8489,35.5955,35.7426,42500.0
2008-03-17 10:50:00,43.71,43.87,43.55,43.57,39700.0,35.7181,35.8489,35.5874,35.6037,39700.0
2008-03-17 11:00:00,43.61,43.69,43.44,43.5,30600.0,35.6364,35.7018,35.4975,35.5465,30600.0
2008-03-17 11:10:00,43.51,43.58,43.21,43.37,38500.0,35.5547,35.6119,35.3095,35.4403,38500.0
2008-03-17 11:20:00,43.36,43.46,43.07,43.21,36200.0,35.4321,35.5138,35.1951,35.3095,36200.0
2008-03-17 11:30:00,43.18,43.4,43.1,43.14,33100.0,35.285,35.4648,35.2197,35.2523,33100.0
2008-03-17 11:40:00,43.16,43.18,43.0,43.09,31600.0,35.2687,35.285,35.1379,35.2115,31600.0
2008-03-17 11:50:00,43.1,43.1,42.89,42.93,29300.0,35.2197,35.2197,35.048,35.0807,29300.0
2008-03-17 12:00:00,42.9,43.0,42.83,42.91,40500.0,35.0562,35.1379,34.999,35.0644,40500.0
2008-03-17 12:10:00,42.9,43.0,42.86,42.98,32600.0,35.0562,35.1379,35.0235,35.1216,32600.0
2008-03-17 12:20:00,42.97,42.97,42.75,42.86,47600.0,35.1134,35.1134,34.9336,35.0235,47600.0
2008-03-17 12:30:00,42.86,42.92,42.7,42.9,55000.0,35.0235,35.0726,34.8928,35.0562,55000.0
2008-03-17 12:40:00,42.92,42.99,42.82,42.91,46400.0,35.0726,35.1298,34.9908,35.0644,46400.0
2008-03-17 12:50:00,42.91,42.98,42.83,42.83,46100.0,35.0644,35.1216,34.999,34.999,46100.0
2008-03-17 13:00:00,42.83,42.87,42.67,42.74,51700.0,34.999,35.0317,34.8683,34.9255,51700.0
2008-03-17 13:10:00,42.74,42.84,42.63,42.76,56100.0,34.9255,35.0072,34.8356,34.9418,56100.0
2008-03-17 13:20:00,42.77,42.8,42.57,42.75,66000.0,34.95,34.9745,34.7866,34.9336,66000.0
2008-03-17 13:30:00,42.76,42.81,42.58,42.66,52100.0,34.9418,34.9827,34.7947,34.8601,52100.0
2008-03-17 13:40:00,42.66,43.08,42.63,42.81,45300.0,34.8601,35.2033,34.8356,34.9827,45300.0
2008-03-17 13:50:00,42.84,43.07,42.83,43.07,36800.0,35.0072,35.1951,34.999,35.1951,36800.0
2008-03-17 14:00:00,43.06,43.32,42.97,43.24,55700.0,35.187,35.3994,35.1134,35.3341,55700.0
2008-03-17 14:10:00,43.24,43.24,42.99,43.0,41000.0,35.3341,35.3341,35.1298,35.1379,41000.0
2008-03-17 14:20:00,43.01,43.09,42.86,42.86,52500.0,35.1461,35.2115,35.0235,35.0235,52500.0
2008-03-17 14:30:00,42.86,43.12,42.78,43.09,60400.0,35.0235,35.236,34.9582,35.2115,60400.0
2008-03-17 14:40:00,43.11,43.27,43.01,43.04,80700.0,35.2278,35.3586,35.1461,35.1706,80700.0
2008-03-17 14:50:00,43.07,43.25,42.95,43.11,58500.0,35.1951,35.3422,35.0971,35.2278,58500.0
2008-03-17 15:00:00,43.11,43.38,43.05,43.23,86500.0,35.2278,35.4485,35.1788,35.3259,86500.0
2008-03-17 15:10:00,43.22,43.26,43.09,43.13,88000.0,35.3177,35.3504,35.2115,35.2442,88000.0
2008-03-17 15:20:00,43.14,43.51,43.13,43.31,67400.0,35.2523,35.5547,35.2442,35.3913,67400.0
2008-03-17 15:30:00,43.3,43.52,43.29,43.41,63000.0,35.3831,35.5629,35.3749,35.473,63000.0
2008-03-17 15:40:00,43.39,43.52,43.16,43.26,77300.0,35.4566,35.5629,35.2687,35.3504,77300.0
2008-03-17 15:50:00,43.26,43.3,42.97,43.0,127800.0,35.3504,35.3831,35.1134,35.1379,127800.0
2008-03-18 09:30:00,43.48,43.92,43.47,43.61,59100.0,35.5302,35.8897,35.522,35.6364,59100.0
2008-03-18 09:40:00,43.6,44.06,43.53,43.99,73900.0,35.6282,36.0041,35.571,35.9469,73900.0
2008-03-18 09:50:00,43.98,44.17,43.91,44.02,42900.0,35.9388,36.094,35.8816,35.9714,42900.0
2008-03-18 10:00:00,44.03,44.15,43.97,44.04,33300.0,35.9796,36.0777,35.9306,35.9878,33300.0
2008-03-18 10:10:00,44.04,44.19,44.0,44.18,41400.0,35.9878,36.1104,35.9551,36.1022,41400.0
2008-03-18 10:20:00,44.17,44.23,44.07,44.12,30700.0,36.094,36.143,36.0123,36.0532,30700.0
2008-03-18 10:30:00,44.12,44.15,44.0,44.06,28100.0,36.0532,36.0777,35.9551,36.0041,28100.0
2008-03-18 10:40:00,44.06,44.16,43.95,44.02,38800.0,36.0041,36.0858,35.9142,35.9714,38800.0
2008-03-18 10:50:00,44.02,44.06,43.94,43.99,72700.0,35.9714,36.0041,35.9061,35.9469,72700.0
2008-03-18 11:00:00,43.98,44.09,43.9,43.91,81400.0,35.9388,36.0286,35.8734,35.8816,81400.0
2008-03-18 11:10:00,43.94,44.06,43.94,43.99,38600.0,35.9061,36.0041,35.9061,35.9469,38600.0
2008-03-18 11:20:00,43.99,44.0,43.88,43.92,28800.0,35.9469,35.9551,35.857,35.8897,28800.0
2008-03-18 11:30:00,43.92,44.05,43.92,44.0,65100.0,35.8897,35.996,35.8897,35.9551,65100.0
2008-03-18 11:40:00,44.0,44.08,43.97,44.04,26100.0,35.9551,36.0205,35.9306,35.9878,26100.0
2008-03-18 11:50:00,44.04,44.05,43.91,43.93,16400.0,35.9878,35.996,35.8816,35.8979,16400.0
2008-03-18 12:00:00,43.96,43.96,43.83,43.87,23700.0,35.9224,35.9224,35.8162,35.8489,23700.0
2008-03-18 12:10:00,43.84,43.93,43.79,43.88,25500.0,35.8244,35.8979,35.7835,35.857,25500.0
2008-03-18 12:20:00,43.88,43.96,43.86,43.95,14300.0,35.857,35.9224,35.8407,35.9142,14300.0
2008-03-18 12:30:00,43.95,44.06,43.92,44.03,25800.0,35.9142,36.0041,35.8897,35.9796,25800.0
2008-03-18 12:40:00,44.03,44.08,43.99,44.04,21900.0,35.9796,36.0205,35.9469,35.9878,21900.0
2008-03-18 12:50:00,44.04,44.17,44.03,44.15,29900.0,35.9878,36.094,35.9796,36.0777,29900.0
2008-03-18 13:00:00,44.14,44.2,44.07,44.07,23200.0,36.0695,36.1185,36.0123,36.0123,23200.0
2008-03-18 13:10:00,44.1,44.25,44.07,44.23,29700.0,36.0368,36.1594,36.0123,36.143,29700.0
2008-03-18 13:20:00,44.24,44.29,44.2,44.28,64800.0,36.1512,36.1921,36.1185,36.1839,64800.0
2008-03-18 13:30:00,44.29,44.36,44.25,44.32,34900.0,36.1921,36.2493,36.1594,36.2166,34900.0
2008-03-18 13:40:00,44.32,44.37,44.26,44.33,38300.0,36.2166,36.2574,36.1676,36.2248,38300.0
2008-03-18 13:50:00,44.33,44.37,44.24,44.27,47600.0,36.2248,36.2574,36.1512,36.1757,47600.0
2008-03-18 14:00:00,44.27,44.28,44.13,44.18,31700.0,36.1757,36.1839,36.0613,36.1022,31700.0
2008-03-18 14:10:00,44.17,44.26,43.72,44.01,63000.0,36.094,36.1676,35.7263,35.9633,63000.0
2008-03-18 14:20:00,43.98,44.23,43.57,43.78,110800.0,35.9388,36.143,35.6037,35.7753,110800.0
2008-03-18 14:30:00,43.77,43.8,43.39,43.74,68900.0,35.7672,35.7917,35.4566,35.7426,68900.0
2008-03-18 14:40:00,43.74,44.01,43.72,43.96,83600.0,35.7426,35.9633,35.7263,35.9224,83600.0
2008-03-18 14:50:00,43.95,44.45,43.9,44.39,94500.0,35.9142,36.3228,35.8734,36.2738,94500.0
2008-03-18 15:00:00,44.38,44.39,44.01,44.27,51000.0,36.2656,36.2738,35.9633,36.1757,51000.0
2008-03-18 15:10:00,44.27,44.27,44.08,44.19,36700.0,36.1757,36.1757,36.0205,36.1104,36700.0
2008-03-18 15:20:00,44.19,44.43,44.18,44.39,76800.0,36.1104,36.3065,36.1022,36.2738,76800.0
2008-03-18 15:30:00,44.42,44.56,44.37,44.52,109700.0,36.2983,36.4127,36.2574,36.38,109700.0
2008-03-18 15:40:00,44.52,44.77,44.5,44.56,96300.0,36.38,36.5843,36.3637,36.4127,96300.0
2008-03-18 15:50:00,44.55,44.67,44.51,44.63,90300.0,36.4045,36.5026,36.3719,36.4699,90300.0
2008-03-19 09:30:00,45.19,45.31,44.9,45.18,60400.0,36.9275,37.0256,36.6905,36.9193,60400.0
2008-03-19 09:40:00,45.17,45.55,45.09,45.36,46600.0,36.9112,37.2217,36.8458,37.0664,46600.0
2008-03-19 09:50:00,45.35,45.39,44.98,45.03,32800.0,37.0583,37.091,36.7559,36.7968,32800.0
2008-03-19 10:00:00,45.04,45.09,44.89,44.9,36100.0,36.8049,36.8458,36.6824,36.6905,36100.0
2008-03-19 10:10:00,44.9,45.03,44.86,44.94,45300.0,36.6905,36.7968,36.6579,36.7232,45300.0
2008-03-19 10:20:00,44.94,45.07,44.9,45.02,30700.0,36.7232,36.8295,36.6905,36.7886,30700.0
2008-03-19 10:30:00,45.03,45.04,44.75,44.78,30600.0,36.7968,36.8049,36.568,36.5925,30600.0
2008-03-19 10:40:00,44.77,44.9,44.76,44.89,17200.0,36.5843,36.6905,36.5761,36.6824,17200.0
2008-03-19 10:50:00,44.89,44.98,44.89,44.95,16300.0,36.6824,36.7559,36.6824,36.7314,16300.0
2008-03-19 11:00:00,44.96,44.98,44.78,44.82,22800.0,36.7396,36.7559,36.5925,36.6252,22800.0
2008-03-19 11:10:00,44.82,45.01,44.82,44.9,20300.0,36.6252,36.7804,36.6252,36.6905,20300.0
2008-03-19 11:20:00,44.88,44.96,44.81,44.96,23500.0,36.6742,36.7396,36.617,36.7396,23500.0
2008-03-19 11:30:00,44.96,45.04,44.9,44.92,28400.0,36.7396,36.8049,36.6905,36.7069,28400.0
2008-03-19 11:40:00,44.96,45.02,44.84,44.87,23600.0,36.7396,36.7886,36.6415,36.666,23600.0
2008-03-19 11:50:00,44.86,44.92,44.79,44.79,20700.0,36.6579,36.7069,36.6007,36.6007,20700.0
2008-03-19 12:00:00,44.81,44.84,44.58,44.68,38700.0,36.617,36.6415,36.4291,36.5108,38700.0
2008-03-19 12:10:00,44.66,44.7,44.49,44.61,42100.0,36.4944,36.5271,36.3555,36.4536,42100.0
2008-03-19 12:20:00,44.61,44.63,44.42,44.54,27900.0,36.4536,36.4699,36.2983,36.3964,27900.0
2008-03-19 12:30:00,44.53,44.57,44.39,44.44,23800.0,36.3882,36.4209,36.2738,36.3146,23800.0
2008-03-19 12:40:00,44.45,44.49,44.26,44.49,29800.0,36.3228,36.3555,36.1676,36.3555,29800.0
2008-03-19 12:50:00,44.5,44.65,44.5,44.59,32000.0,36.3637,36.4863,36.3637,36.4372,32000.0
2008-03-19 13:00:00,44.6,44.81,44.54,44.74,46400.0,36.4454,36.617,36.3964,36.5598,46400.0
2008-03-19 13:10:00,44.75,44.84,44.65,44.83,51900.0,36.568,36.6415,36.4863,36.6333,51900.0
2008-03-19 13:20:00,44.81,44.9,44.57,44.67,66800.0,36.617,36.6905,36.4209,36.5026,66800.0
2008-03-19 13:30:00,44.67,44.73,44.47,44.53,43900.0,36.5026,36.5516,36.3392,36.3882,43900.0
2008-03-19 13:40:00,44.52,44.61,44.44,44.47,23400.0,36.38,36.4536,36.3146,36.3392,23400.0
2008-03-19 13:50:00,44.47,44.47,44.05,44.17,108100.0,36.3392,36.3392,35.996,36.094,108100.0
2008-03-19 14:00:00,44.19,44.29,44.06,44.19,66800.0,36.1104,36.1921,36.0041,36.1104,66800.0
2008-03-19 14:10:00,44.2,44.39,44.17,44.29,102400.0,36.1185,36.2738,36.094,36.1921,102400.0
2008-03-19 14:20:00,44.3,44.31,44.13,44.19,63100.0,36.2002,36.2084,36.0613,36.1104,63100.0
2008-03-19 14:30:00,44.21,44.28,43.96,44.0,56600.0,36.1267,36.1839,35.9224,35.9551,56600.0
2008-03-19 14:40:00,44.02,44.27,43.98,44.13,52500.0,35.9714,36.1757,35.9388,36.0613,52500.0
2008-03-19 14:50:00,44.15,44.31,44.11,44.27,55300.0,36.0777,36.2084,36.045,36.1757,55300.0
2008-03-19 15:00:00,44.26,44.32,44.15,44.27,60100.0,36.1676,36.2166,36.0777,36.1757,60100.0
2008-03-19 15:10:00,44.27,44.3,44.16,44.18,76300.0,36.1757,36.2002,36.0858,36.1022,76300.0
2008-03-19 15:20:00,44.17,44.23,43.86,43.95,73300.0,36.094,36.143,35.8407,35.9142,73300.0
2008-03-19 15:30:00,43.95,44.02,43.7,43.71,79100.0,35.9142,35.9714,35.7099,35.7181,79100.0
2008-03-19 15:40:00,43.7,43.86,43.69,43.81,65400.0,35.7099,35.8407,35.7018,35.7998,65400.0
2008-03-19 15:50:00,43.81,43.81,43.48,43.48,125400.0,35.7998,35.7998,35.5302,35.5302,125400.0
2008-03-20 09:30:00,43.71,43.71,43.16,43.16,234300.0,35.7181,35.7181,35.2687,35.2687,234300.0
2008-03-20 09:40:00,43.16,43.16,42.79,43.01,44500.0,35.2687,35.2687,34.9663,35.1461,44500.0
2008-03-20 09:50:00,42.96,43.21,42.93,43.13,63900.0,35.1053,35.3095,35.0807,35.2442,63900.0
2008-03-20 10:00:00,43.2,43.37,42.98,42.98,47400.0,35.3014,35.4403,35.1216,35.1216,47400.0
2008-03-20 10:10:00,42.98,43.27,42.97,43.25,53000.0,35.1216,35.3586,35.1134,35.3422,53000.0
2008-03-20 10:20:00,43.25,43.5,43.23,43.5,34800.0,35.3422,35.5465,35.3259,35.5465,34800.0
2008-03-20 10:30:00,43.49,43.69,43.43,43.49,32700.0,35.5383,35.7018,35.4893,35.5383,32700.0
2008-03-20 10:40:00,43.47,43.51,43.28,43.51,26400.0,35.522,35.5547,35.3667,35.5547,26400.0
2008-03-20 10:50:00,43.53,43.57,43.45,43.55,19900.0,35.571,35.6037,35.5057,35.5874,19900.0
2008-03-20 11:00:00,43.53,43.59,43.39,43.45,26900.0,35.571,35.6201,35.4566,35.5057,26900.0
2008-03-20 11:10:00,43.44,43.46,43.29,43.37,36000.0,35.4975,35.5138,35.3749,35.4403,36000.0
2008-03-20 11:20:00,43.4,43.53,43.37,43.48,25900.0,35.4648,35.571,35.4403,35.5302,25900.0
2008-03-20 11:30:00,43.47,43.5,43.38,43.41,26500.0,35.522,35.5465,35.4485,35.473,26500.0
2008-03-20 11:40:00,43.4,43.44,43.07,43.07,29700.0,35.4648,35.4975,35.1951,35.1951,29700.0
2008-03-20 11:50:00,43.09,43.12,42.99,43.03,39700.0,35.2115,35.236,35.1298,35.1625,39700.0
2008-03-20 12:00:00,43.04,43.25,43.04,43.14,34700.0,35.1706,35.3422,35.1706,35.2523,34700.0
2008-03-20 12:10:00,43.14,43.25,43.08,43.16,19700.0,35.2523,35.3422,35.2033,35.2687,19700.0
2008-03-20 12:20:00,43.15,43.2,43.07,43.09,22400.0,35.2605,35.3014,35.1951,35.2115,22400.0
2008-03-20 12:30:00,43.09,43.14,43.01,43.1,25900.0,35.2115,35.2523,35.1461,35.2197,25900.0
2008-03-20 12:40:00,43.1,43.17,43.06,43.11,53400.0,35.2197,35.2769,35.187,35.2278,53400.0
2008-03-20 12:50:00,43.13,43.16,43.04,43.08,53200.0,35.2442,35.2687,35.1706,35.2033,53200.0
2008-03-20 13:00:00,43.08,43.11,43.0,43.09,28700.0,35.2033,35.2278,35.1379,35.2115,28700.0
2008-03-20 13:10:00,43.06,43.1,42.99,43.08,23500.0,35.187,35.2197,35.1298,35.2033,23500.0
2008-03-20 13:20:00,43.1,43.15,43.05,43.08,16600.0,35.2197,35.2605,35.1788,35.2033,16600.0
2008-03-20 13:30:00,43.07,43.33,43.06,43.24,31300.0,35.1951,35.4076,35.187,35.3341,31300.0
2008-03-20 13:40:00,43.23,43.3,43.15,43.25,42700.0,35.3259,35.3831,35.2605,35.3422,42700.0
2008-03-20 13:50:00,43.25,43.32,43.18,43.31,29600.0,35.3422,35.3994,35.285,35.3913,29600.0
2008-03-20 14:00:00,43.31,43.45,43.29,43.36,38000.0,35.3913,35.5057,35.3749,35.4321,38000.0
2008-03-20 14:10:00,43.32,43.38,43.24,43.26,27000.0,35.3994,35.4485,35.3341,35.3504,27000.0
2008-03-20 14:20:00,43.27,43.34,43.22,43.34,19500.0,35.3586,35.4158,35.3177,35.4158,19500.0
2008-03-20 14:30:00,43.34,43.54,43.3,43.53,45300.0,35.4158,35.5792,35.3831,35.571,45300.0
2008-03-20 14:40:00,43.51,43.52,43.37,43.46,24500.0,35.5547,35.5629,35.4403,35.5138,24500.0
2008-03-20 14:50:00,43.47,43.57,43.37,43.51,40900.0,35.522,35.6037,35.4403,35.5547,40900.0
2008-03-20 15:00:00,43.53,43.66,43.52,43.62,88300.0,35.571,35.6773,35.5629,35.6446,88300.0
2008-03-20 15:10:00,43.62,43.68,43.58,43.62,47600.0,35.6446,35.6936,35.6119,35.6446,47600.0
2008-03-20 15:20:00,43.6,43.71,43.44,43.47,51900.0,35.6282,35.7181,35.4975,35.522,51900.0
2008-03-20 15:30:00,43.48,43.49,43.21,43.21,123700.0,35.5302,35.5383,35.3095,35.3095,123700.0
2008-03-20 15:40:00,43.23,43.26,43.1,43.15,163000.0,35.3259,35.3504,35.2197,35.2605,163000.0
2008-03-20 15:50:00,43.15,43.44,43.13,43.28,125300.0,35.2605,35.4975,35.2442,35.3667,125300.0
2008-03-24 09:30:00,43.4,43.9,43.4,43.9,25800.0,35.4648,35.8734,35.4648,35.8734,25800.0
2008-03-24 09:40:00,43.94,44.06,43.79,43.92,20300.0,35.9061,36.0041,35.7835,35.8897,20300.0
2008-03-24 09:50:00,43.93,44.01,43.72,43.78,15800.0,35.8979,35.9633,35.7263,35.7753,15800.0
2008-03-24 10:00:00,43.78,43.97,43.78,43.88,32700.0,35.7753,35.9306,35.7753,35.857,32700.0
2008-03-24 10:10:00,43.88,44.09,43.82,44.0,70700.0,35.857,36.0286,35.808,35.9551,70700.0
2008-03-24 10:20:00,44.0,44.04,43.87,43.93,64500.0,35.9551,35.9878,35.8489,35.8979,64500.0
2008-03-24 10:30:00,43.94,44.03,43.89,43.97,69400.0,35.9061,35.9796,35.8652,35.9306,69400.0
2008-03-24 10:40:00,43.98,44.14,43.97,44.01,17000.0,35.9388,36.0695,35.9306,35.9633,17000.0
2008-03-24 10:50:00,43.99,44.04,43.97,44.02,18100.0,35.9469,35.9878,35.9306,35.9714,18100.0
2008-03-24 11:00:00,44.02,44.06,43.88,43.91,30400.0,35.9714,36.0041,35.857,35.8816,30400.0
2008-03-24 11:10:00,43.9,44.02,43.88,43.9,18700.0,35.8734,35.9714,35.857,35.8734,18700.0
2008-03-24 11:20:00,43.9,43.97,43.84,43.96,13200.0,35.8734,35.9306,35.8244,35.9224,13200.0
2008-03-24 11:30:00,43.97,44.38,43.96,44.38,61900.0,35.9306,36.2656,35.9224,36.2656,61900.0
2008-03-24 11:40:00,44.38,44.47,44.33,44.34,50900.0,36.2656,36.3392,36.2248,36.2329,50900.0
2008-03-24 11:50:00,44.33,44.35,44.18,44.22,21800.0,36.2248,36.2411,36.1022,36.1349,21800.0
2008-03-24 12:00:00,44.21,44.26,44.18,44.23,15000.0,36.1267,36.1676,36.1022,36.143,15000.0
2008-03-24 12:10:00,44.24,44.27,44.18,44.27,12500.0,36.1512,36.1757,36.1022,36.1757,12500.0
2008-03-24 12:20:00,44.27,44.27,44.2,44.21,16000.0,36.1757,36.1757,36.1185,36.1267,16000.0
2008-03-24 12:30:00,44.22,44.27,44.18,44.27,21900.0,36.1349,36.1757,36.1022,36.1757,21900.0
2008-03-24 12:40:00,44.27,44.36,44.26,44.3,16500.0,36.1757,36.2493,36.1676,36.2002,16500.0
2008-03-24 12:50:00,44.3,44.42,44.28,44.28,23100.0,36.2002,36.2983,36.1839,36.1839,23100.0
2008-03-24 13:00:00,44.3,44.31,44.17,44.22,24700.0,36.2002,36.2084,36.094,36.1349,24700.0
2008-03-24 13:10:00,44.23,44.24,44.19,44.23,11800.0,36.143,36.1512,36.1104,36.143,11800.0
2008-03-24 13:20:00,44.22,44.27,44.22,44.24,14300.0,36.1349,36.1757,36.1349,36.1512,14300.0
2008-03-24 13:30:00,44.24,44.26,44.14,44.16,20800.0,36.1512,36.1676,36.0695,36.0858,20800.0
2008-03-24 13:40:00,44.15,44.25,44.12,44.25,21200.0,36.0777,36.1594,36.0532,36.1594,21200.0
2008-03-24 13:50:00,44.26,44.28,44.14,44.19,44600.0,36.1676,36.1839,36.0695,36.1104,44600.0
2008-03-24 14:00:00,44.19,44.19,43.99,44.03,35000.0,36.1104,36.1104,35.9469,35.9796,35000.0
2008-03-24 14:10:00,44.04,44.13,44.02,44.13,22300.0,35.9878,36.0613,35.9714,36.0613,22300.0
2008-03-24 14:20:00,44.12,44.13,44.08,44.13,15700.0,36.0532,36.0613,36.0205,36.0613,15700.0
2008-03-24 14:30:00,44.14,44.2,44.09,44.18,26800.0,36.0695,36.1185,36.0286,36.1022,26800.0
2008-03-24 14:40:00,44.17,44.19,43.98,44.0,58700.0,36.094,36.1104,35.9388,35.9551,58700.0
2008-03-24 14:50:00,44.02,44.02,43.91,43.95,43900.0,35.9714,35.9714,35.8816,35.9142,43900.0
2008-03-24 15:00:00,43.95,44.0,43.8,43.89,60200.0,35.9142,35.9551,35.7917,35.8652,60200.0
2008-03-24 15:10:00,43.89,43.97,43.87,43.9,87800.0,35.8652,35.9306,35.8489,35.8734,87800.0
2008-03-24 15:20:00,43.89,43.92,43.78,43.78,45100.0,35.8652,35.8897,35.7753,35.7753,45100.0
2008-03-24 15:30:00,43.77,43.91,43.75,43.87,72100.0,35.7672,35.8816,35.7508,35.8489,72100.0
2008-03-24 15:40:00,43.86,43.89,43.73,43.76,50800.0,35.8407,35.8652,35.7345,35.759,50800.0
2008-03-24 15:50:00,43.76,43.83,43.71,43.78,62000.0,35.759,35.8162,35.7181,35.7753,62000.0
2008-03-25 09:30:00,43.77,44.36,43.76,44.3,38400.0,35.7672,36.2493,35.759,36.2002,38400.0
2008-03-25 09:40:00,44.35,44.67,44.3,44.37,37300.0,36.2411,36.5026,36.2002,36.2574,37300.0
2008-03-25 09:50:00,44.33,44.36,44.15,44.22,39800.0,36.2248,36.2493,36.0777,36.1349,39800.0
2008-03-25 10:00:00,44.16,44.17,43.89,44.02,40000.0,36.0858,36.094,35.8652,35.9714,40000.0
2008-03-25 10:10:00,44.06,44.17,43.98,44.03,15900.0,36.0041,36.094,35.9388,35.9796,15900.0
2008-03-25 10:20:00,44.03,44.19,44.0,44.14,18300.0,35.9796,36.1104,35.9551,36.0695,18300.0
2008-03-25 10:30:00,44.15,44.19,43.98,44.05,14300.0,36.0777,36.1104,35.9388,35.996,14300.0
2008-03-25 10:40:00,44.05,44.32,44.05,44.32,24800.0,35.996,36.2166,35.996,36.2166,24800.0
2008-03-25 10:50:00,44.31,44.36,44.23,44.28,21800.0,36.2084,36.2493,36.143,36.1839,21800.0
2008-03-25 11:00:00,44.26,44.34,44.23,44.25,8100.0,36.1676,36.2329,36.143,36.1594,8100.0
2008-03-25 11:10:00,44.25,44.35,44.17,44.17,42800.0,36.1594,36.2411,36.094,36.094,42800.0
2008-03-25 11:20:00,44.18,44.28,44.18,44.24,15800.0,36.1022,36.1839,36.1022,36.1512,15800.0
2008-03-25 11:30:00,44.23,44.35,44.2,44.22,22600.0,36.143,36.2411,36.1185,36.1349,22600.0
2008-03-25 11:40:00,44.23,44.24,44.11,44.16,22500.0,36.143,36.1512,36.045,36.0858,22500.0
2008-03-25 11:50:00,44.12,44.21,44.02,44.06,23400.0,36.0532,36.1267,35.9714,36.0041,23400.0
2008-03-25 12:00:00,44.05,44.06,43.94,44.01,57100.0,35.996,36.0041,35.9061,35.9633,57100.0
2008-03-25 12:10:00,44.01,44.09,43.99,44.09,21900.0,35.9633,36.0286,35.9469,36.0286,21900.0
2008-03-25 12:20:00,44.09,44.11,43.99,44.03,51700.0,36.0286,36.045,35.9469,35.9796,51700.0
2008-03-25 12:30:00,44.02,44.07,43.95,44.06,22500.0,35.9714,36.0123,35.9142,36.0041,22500.0
2008-03-25 12:40:00,44.07,44.12,43.99,44.08,22000.0,36.0123,36.0532,35.9469,36.0205,22000.0
2008-03-25 12:50:00,44.08,44.14,44.03,44.05,39300.0,36.0205,36.0695,35.9796,35.996,39300.0
2008-03-25 13:00:00,44.03,44.08,43.98,44.04,31500.0,35.9796,36.0205,35.9388,35.9878,31500.0
2008-03-25 13:10:00,44.02,44.07,43.97,43.99,29400.0,35.9714,36.0123,35.9306,35.9469,29400.0
2008-03-25 13:20:00,44.0,44.08,43.94,44.08,62900.0,35.9551,36.0205,35.9061,36.0205,62900.0
2008-03-25 13:30:00,44.09,44.2,44.0,44.01,20000.0,36.0286,36.1185,35.9551,35.9633,20000.0
2008-03-25 13:40:00,44.01,44.13,43.98,44.12,23500.0,35.9633,36.0613,35.9388,36.0532,23500.0
2008-03-25 13:50:00,44.14,44.27,44.1,44.22,19300.0,36.0695,36.1757,36.0368,36.1349,19300.0
2008-03-25 14:00:00,44.24,44.29,44.15,44.26,12700.0,36.1512,36.1921,36.0777,36.1676,12700.0
2008-03-25 14:10:00,44.26,44.28,44.2,44.24,12200.0,36.1676,36.1839,36.1185,36.1512,12200.0
2008-03-25 14:20:00,44.24,44.34,44.21,44.27,25300.0,36.1512,36.2329,36.1267,36.1757,25300.0
2008-03-25 14:30:00,44.24,44.24,44.11,44.2,36900.0,36.1512,36.1512,36.045,36.1185,36900.0
2008-03-25 14:40:00,44.2,44.3,44.1,44.25,28400.0,36.1185,36.2002,36.0368,36.1594,28400.0
2008-03-25 14:50:00,44.25,44.32,44.22,44.25,35800.0,36.1594,36.2166,36.1349,36.1594,35800.0
2008-03-25 15:00:00,44.26,44.36,44.24,44.26,20600.0,36.1676,36.2493,36.1512,36.1676,20600.0
2008-03-25 15:10:00,44.26,44.3,44.18,44.19,31400.0,36.1676,36.2002,36.1022,36.1104,31400.0
2008-03-25 15:20:00,44.21,44.28,44.16,44.19,39400.0,36.1267,36.1839,36.0858,36.1104,39400.0
2008-03-25 15:30:00,44.23,44.28,44.14,44.22,33000.0,36.143,36.1839,36.0695,36.1349,33000.0
2008-03-25 15:40:00,44.22,44.27,44.13,44.15,40600.0,36.1349,36.1757,36.0613,36.0777,40600.0
2008-03-25 15:50:00,44.14,44.21,44.06,44.18,81100.0,36.0695,36.1267,36.0041,36.1022,81100.0
2008-03-26 09:30:00,44.06,44.29,43.84,44.08,41900.0,36.0041,36.1921,35.8244,36.0205,41900.0
2008-03-26 09:40:00,44.08,44.16,43.85,43.94,32000.0,36.0205,36.0858,35.8325,35.9061,32000.0
2008-03-26 09:50:00,43.9,44.07,43.87,44.04,28500.0,35.8734,36.0123,35.8489,35.9878,28500.0
2008-03-26 10:00:00,44.06,44.09,43.96,44.07,38900.0,36.0041,36.0286,35.9224,36.0123,38900.0
2008-03-26 10:10:00,44.04,44.1,43.97,44.01,25300.0,35.9878,36.0368,35.9306,35.9633,25300.0
2008-03-26 10:20:00,44.01,44.09,43.97,44.06,17800.0,35.9633,36.0286,35.9306,36.0041,17800.0
2008-03-26 10:30:00,44.07,44.08,43.87,43.91,28400.0,36.0123,36.0205,35.8489,35.8816,28400.0
2008-03-26 10:40:00,43.9,43.95,43.64,43.64,27500.0,35.8734,35.9142,35.6609,35.6609,27500.0
2008-03-26 10:50:00,43.67,43.85,43.63,43.78,33600.0,35.6854,35.8325,35.6527,35.7753,33600.0
2008-03-26 11:00:00,43.79,43.86,43.75,43.85,16400.0,35.7835,35.8407,35.7508,35.8325,16400.0
2008-03-26 11:10:00,43.85,43.89,43.79,43.81,12500.0,35.8325,35.8652,35.7835,35.7998,12500.0
2008-03-26 11:20:00,43.81,44.09,43.77,44.08,34400.0,35.7998,36.0286,35.7672,36.0205,34400.0
2008-03-26 11:30:00,44.09,44.1,44.01,44.01,16900.0,36.0286,36.0368,35.9633,35.9633,16900.0
2008-03-26 11:40:00,44.0,44.12,43.95,44.09,14700.0,35.9551,36.0532,35.9142,36.0286,14700.0
2008-03-26 11:50:00,44.08,44.17,44.06,44.13,17600.0,36.0205,36.094,36.0041,36.0613,17600.0
2008-03-26 12:00:00,44.12,44.26,44.1,44.21,25500.0,36.0532,36.1676,36.0368,36.1267,25500.0
2008-03-26 12:10:00,44.2,44.2,44.07,44.07,20400.0,36.1185,36.1185,36.0123,36.0123,20400.0
2008-03-26 12:20:00,44.1,44.14,44.05,44.11,22100.0,36.0368,36.0695,35.996,36.045,22100.0
2008-03-26 12:30:00,44.11,44.15,43.97,44.01,26000.0,36.045,36.0777,35.9306,35.9633,26000.0
2008-03-26 12:40:00,44.0,44.06,43.99,44.0,57600.0,35.9551,36.0041,35.9469,35.9551,57600.0
2008-03-26 12:50:00,43.99,44.02,43.93,43.98,43400.0,35.9469,35.9714,35.8979,35.9388,43400.0
2008-03-26 13:00:00,43.98,44.0,43.84,43.87,23600.0,35.9388,35.9551,35.8244,35.8489,23600.0
2008-03-26 13:10:00,43.87,43.95,43.78,43.78,16900.0,35.8489,35.9142,35.7753,35.7753,16900.0
2008-03-26 13:20:00,43.76,43.83,43.75,43.78,16800.0,35.759,35.8162,35.7508,35.7753,16800.0
2008-03-26 13:30:00,43.78,43.78,43.67,43.77,17300.0,35.7753,35.7753,35.6854,35.7672,17300.0
2008-03-26 13:40:00,43.75,43.81,43.72,43.79,18100.0,35.7508,35.7998,35.7263,35.7835,18100.0
2008-03-26 13:50:00,43.79,43.84,43.78,43.81,9600.0,35.7835,35.8244,35.7753,35.7998,9600.0
2008-03-26 14:00:00,43.8,43.83,43.71,43.82,27100.0,35.7917,35.8162,35.7181,35.808,27100.0
2008-03-26 14:10:00,43.81,43.83,43.68,43.75,28700.0,35.7998,35.8162,35.6936,35.7508,28700.0
2008-03-26 14:20:00,43.77,43.8,43.7,43.72,33300.0,35.7672,35.7917,35.7099,35.7263,33300.0
2008-03-26 14:30:00,43.72,43.8,43.65,43.65,50100.0,35.7263,35.7917,35.6691,35.6691,50100.0
2008-03-26 14:40:00,43.65,43.73,43.59,43.67,50400.0,35.6691,35.7345,35.6201,35.6854,50400.0
2008-03-26 14:50:00,43.69,43.83,43.69,43.83,53200.0,35.7018,35.8162,35.7018,35.8162,53200.0
2008-03-26 15:00:00,43.82,43.85,43.69,43.75,56700.0,35.808,35.8325,35.7018,35.7508,56700.0
2008-03-26 15:10:00,43.77,43.77,43.52,43.62,51200.0,35.7672,35.7672,35.5629,35.6446,51200.0
2008-03-26 15:20:00,43.63,43.73,43.59,43.63,34300.0,35.6527,35.7345,35.6201,35.6527,34300.0
2008-03-26 15:30:00,43.62,43.66,43.54,43.65,34000.0,35.6446,35.6773,35.5792,35.6691,34000.0
2008-03-26 15:40:00,43.65,43.73,43.6,43.71,41900.0,35.6691,35.7345,35.6282,35.7181,41900.0
2008-03-26 15:50:00,43.7,43.75,43.58,43.67,64400.0,35.7099,35.7508,35.6119,35.6854,64400.0
2008-03-27 09:30:00,44.05,44.05,43.6,43.65,22000.0,35.996,35.996,35.6282,35.6691,22000.0
2008-03-27 09:40:00,43.63,43.74,43.55,43.66,26500.0,35.6527,35.7426,35.5874,35.6773,26500.0
2008-03-27 09:50:00,43.67,43.71,43.45,43.71,30300.0,35.6854,35.7181,35.5057,35.7181,30300.0
2008-03-27 10:00:00,43.71,43.77,43.66,43.67,45300.0,35.7181,35.7672,35.6773,35.6854,45300.0
2008-03-27 10:10:00,43.65,43.76,43.61,43.64,59400.0,35.6691,35.759,35.6364,35.6609,59400.0
2008-03-27 10:20:00,43.59,43.63,43.37,43.37,40300.0,35.6201,35.6527,35.4403,35.4403,40300.0
2008-03-27 10:30:00,43.38,43.53,43.29,43.51,29500.0,35.4485,35.571,35.3749,35.5547,29500.0
2008-03-27 10:40:00,43.5,43.56,43.45,43.47,34200.0,35.5465,35.5955,35.5057,35.522,34200.0
2008-03-27 10:50:00,43.48,43.69,43.48,43.64,47900.0,35.5302,35.7018,35.5302,35.6609,47900.0
2008-03-27 11:00:00,43.65,43.68,43.58,43.66,23900.0,35.6691,35.6936,35.6119,35.6773,23900.0
2008-03-27 11:10:00,43.66,43.76,43.57,43.74,25700.0,35.6773,35.759,35.6037,35.7426,25700.0
2008-03-27 11:20:00,43.73,43.77,43.6,43.66,32500.0,35.7345,35.7672,35.6282,35.6773,32500.0
2008-03-27 11:30:00,43.66,43.69,43.58,43.61,35100.0,35.6773,35.7018,35.6119,35.6364,35100.0
2008-03-27 11:40:00,43.63,43.81,43.57,43.76,53400.0,35.6527,35.7998,35.6037,35.759,53400.0
2008-03-27 11:50:00,43.77,43.77,43.65,43.66,13000.0,35.7672,35.7672,35.6691,35.6773,13000.0
2008-03-27 12:00:00,43.66,43.7,43.62,43.69,22600.0,35.6773,35.7099,35.6446,35.7018,22600.0
2008-03-27 12:10:00,43.69,43.8,43.67,43.8,76300.0,35.7018,35.7917,35.6854,35.7917,76300.0
2008-03-27 12:20:00,43.81,43.99,43.81,43.98,40100.0,35.7998,35.9469,35.7998,35.9388,40100.0
2008-03-27 12:30:00,43.97,44.03,43.87,43.95,59600.0,35.9306,35.9796,35.8489,35.9142,59600.0
2008-03-27 12:40:00,43.95,44.11,43.95,44.01,31700.0,35.9142,36.045,35.9142,35.9633,31700.0
2008-03-27 12:50:00,44.01,44.01,43.94,43.94,28500.0,35.9633,35.9633,35.9061,35.9061,28500.0
2008-03-27 13:00:00,43.93,44.0,43.91,43.96,25700.0,35.8979,35.9551,35.8816,35.9224,25700.0
2008-03-27 13:10:00,43.96,44.06,43.94,43.96,25100.0,35.9224,36.0041,35.9061,35.9224,25100.0
2008-03-27 13:20:00,43.95,43.95,43.9,43.9,15800.0,35.9142,35.9142,35.8734,35.8734,15800.0
2008-03-27 13:30:00,43.91,43.99,43.82,43.85,80800.0,35.8816,35.9469,35.808,35.8325,80800.0
2008-03-27 13:40:00,43.84,43.88,43.74,43.83,38100.0,35.8244,35.857,35.7426,35.8162,38100.0
2008-03-27 13:50:00,43.81,43.84,43.71,43.74,15300.0,35.7998,35.8244,35.7181,35.7426,15300.0
2008-03-27 14:00:00,43.74,43.77,43.6,43.73,36300.0,35.7426,35.7672,35.6282,35.7345,36300.0
2008-03-27 14:10:00,43.74,43.81,43.64,43.71,36700.0,35.7426,35.7998,35.6609,35.7181,36700.0
2008-03-27 14:20:00,43.7,43.92,43.68,43.82,57900.0,35.7099,35.8897,35.6936,35.808,57900.0
2008-03-27 14:30:00,43.82,44.06,43.8,44.02,47400.0,35.808,36.0041,35.7917,35.9714,47400.0
2008-03-27 14:40:00,44.01,44.07,43.96,44.01,27000.0,35.9633,36.0123,35.9224,35.9633,27000.0
2008-03-27 14:50:00,44.01,44.12,43.9,43.91,42200.0,35.9633,36.0532,35.8734,35.8816,42200.0
2008-03-27 15:00:00,43.9,44.0,43.86,43.96,50100.0,35.8734,35.9551,35.8407,35.9224,50100.0
2008-03-27 15:10:00,43.95,44.02,43.87,43.94,49100.0,35.9142,35.9714,35.8489,35.9061,49100.0
2008-03-27 15:20:00,43.93,43.93,43.74,43.81,54400.0,35.8979,35.8979,35.7426,35.7998,54400.0
2008-03-27 15:30:00,43.81,43.95,43.62,43.65,50000.0,35.7998,35.9142,35.6446,35.6691,50000.0
2008-03-27 15:40:00,43.64,43.75,43.58,43.6,59600.0,35.6609,35.7508,35.6119,35.6282,59600.0
2008-03-27 15:50:00,43.6,43.66,43.51,43.53,116300.0,35.6282,35.6773,35.5547,35.571,116300.0
2008-03-28 09:30:00,43.79,43.79,43.06,43.26,25600.0,35.7835,35.7835,35.187,35.3504,25600.0
2008-03-28 09:40:00,43.32,43.42,43.25,43.34,22100.0,35.3994,35.4811,35.3422,35.4158,22100.0
2008-03-28 09:50:00,43.33,43.56,43.28,43.35,28900.0,35.4076,35.5955,35.3667,35.4239,28900.0
2008-03-28 10:00:00,43.35,43.66,43.35,43.64,18800.0,35.4239,35.6773,35.4239,35.6609,18800.0
2008-03-28 10:10:00,43.64,43.64,43.31,43.44,44000.0,35.6609,35.6609,35.3913,35.4975,44000.0
2008-03-28 10:20:00,43.44,43.48,43.34,43.45,29900.0,35.4975,35.5302,35.4158,35.5057,29900.0
2008-03-28 10:30:00,43.45,43.54,43.35,43.37,16900.0,35.5057,35.5792,35.4239,35.4403,16900.0
2008-03-28 10:40:00,43.37,43.44,43.27,43.42,31400.0,35.4403,35.4975,35.3586,35.4811,31400.0
2008-03-28 10:50:00,43.44,43.55,43.44,43.52,23000.0,35.4975,35.5874,35.4975,35.5629,23000.0
2008-03-28 11:00:00,43.49,43.61,43.46,43.55,41600.0,35.5383,35.6364,35.5138,35.5874,41600.0
2008-03-28 11:10:00,43.55,43.66,43.54,43.61,23300.0,35.5874,35.6773,35.5792,35.6364,23300.0
2008-03-28 11:20:00,43.59,43.72,43.58,43.7,24900.0,35.6201,35.7263,35.6119,35.7099,24900.0
2008-03-28 11:30:00,43.71,43.74,43.68,43.72,21600.0,35.7181,35.7426,35.6936,35.7263,21600.0
2008-03-28 11:40:00,43.73,43.73,43.63,43.63,19700.0,35.7345,35.7345,35.6527,35.6527,19700.0
2008-03-28 11:50:00,43.65,43.8,43.64,43.74,15800.0,35.6691,35.7917,35.6609,35.7426,15800.0
2008-03-28 12:00:00,43.73,43.73,43.48,43.5,28300.0,35.7345,35.7345,35.5302,35.5465,28300.0
2008-03-28 12:10:00,43.51,43.51,43.41,43.41,13900.0,35.5547,35.5547,35.473,35.473,13900.0
2008-03-28 12:20:00,43.42,43.49,43.41,43.48,15200.0,35.4811,35.5383,35.473,35.5302,15200.0
2008-03-28 12:30:00,43.47,43.48,43.4,43.41,9700.0,35.522,35.5302,35.4648,35.473,9700.0
2008-03-28 12:40:00,43.4,43.46,43.3,43.34,18300.0,35.4648,35.5138,35.3831,35.4158,18300.0
2008-03-28 12:50:00,43.34,43.4,43.33,43.38,9400.0,35.4158,35.4648,35.4076,35.4485,9400.0
2008-03-28 13:00:00,43.41,43.51,43.41,43.44,10800.0,35.473,35.5547,35.473,35.4975,10800.0
2008-03-28 13:10:00,43.44,43.48,43.42,43.46,6500.0,35.4975,35.5302,35.4811,35.5138,6500.0
2008-03-28 13:20:00,43.46,43.47,43.39,43.41,12400.0,35.5138,35.522,35.4566,35.473,12400.0
2008-03-28 13:30:00,43.41,43.41,43.28,43.36,10900.0,35.473,35.473,35.3667,35.4321,10900.0
2008-03-28 13:40:00,43.34,43.34,43.18,43.18,19800.0,35.4158,35.4158,35.285,35.285,19800.0
2008-03-28 13:50:00,43.19,43.3,43.17,43.25,14600.0,35.2932,35.3831,35.2769,35.3422,14600.0
2008-03-28 14:00:00,43.24,43.38,43.23,43.32,22600.0,35.3341,35.4485,35.3259,35.3994,22600.0
2008-03-28 14:10:00,43.32,43.39,43.26,43.31,15100.0,35.3994,35.4566,35.3504,35.3913,15100.0
2008-03-28 14:20:00,43.31,43.33,43.14,43.19,33600.0,35.3913,35.4076,35.2523,35.2932,33600.0
2008-03-28 14:30:00,43.21,43.24,43.1,43.1,30300.0,35.3095,35.3341,35.2197,35.2197,30300.0
2008-03-28 14:40:00,43.13,43.15,43.12,43.15,24200.0,35.2442,35.2605,35.236,35.2605,24200.0
2008-03-28 14:50:00,43.15,43.15,43.07,43.14,43000.0,35.2605,35.2605,35.1951,35.2523,43000.0
2008-03-28 15:00:00,43.14,43.15,43.03,43.08,112500.0,35.2523,35.2605,35.1625,35.2033,112500.0
2008-03-28 15:10:00,43.09,43.09,42.85,42.87,64700.0,35.2115,35.2115,35.0154,35.0317,64700.0
2008-03-28 15:20:00,42.88,42.94,42.86,42.9,62600.0,35.0399,35.0889,35.0235,35.0562,62600.0
2008-03-28 15:30:00,42.9,42.9,42.73,42.73,103800.0,35.0562,35.0562,34.9173,34.9173,103800.0
2008-03-28 15:40:00,42.74,42.82,42.65,42.81,166600.0,34.9255,34.9908,34.8519,34.9827,166600.0
2008-03-28 15:50:00,42.81,42.9,42.75,42.84,180500.0,34.9827,35.0562,34.9336,35.0072,180500.0
2008-03-31 09:30:00,42.78,43.05,42.52,43.05,41900.0,34.9582,35.1788,34.7457,35.1788,41900.0
2008-03-31 09:40:00,43.05,43.19,42.99,43.12,55800.0,35.1788,35.2932,35.1298,35.236,55800.0
2008-03-31 09:50:00,43.09,43.24,42.94,43.07,31200.0,35.2115,35.3341,35.0889,35.1951,31200.0
2008-03-31 10:00:00,43.03,43.04,42.86,42.9,20600.0,35.1625,35.1706,35.0235,35.0562,20600.0
2008-03-31 10:10:00,42.89,42.93,42.84,42.93,31300.0,35.048,35.0807,35.0072,35.0807,31300.0
2008-03-31 10:20:00,42.93,42.99,42.9,42.93,35600.0,35.0807,35.1298,35.0562,35.0807,35600.0
2008-03-31 10:30:00,42.92,42.99,42.9,42.96,34900.0,35.0726,35.1298,35.0562,35.1053,34900.0
2008-03-31 10:40:00,42.96,42.96,42.81,42.9,41100.0,35.1053,35.1053,34.9827,35.0562,41100.0
2008-03-31 10:50:00,42.91,43.02,42.9,43.0,47600.0,35.0644,35.1543,35.0562,35.1379,47600.0
2008-03-31 11:00:00,42.99,43.05,42.94,43.01,43000.0,35.1298,35.1788,35.0889,35.1461,43000.0
2008-03-31 11:10:00,43.0,43.05,42.95,43.0,18700.0,35.1379,35.1788,35.0971,35.1379,18700.0
2008-03-31 11:20:00,43.03,43.16,43.0,43.1,27600.0,35.1625,35.2687,35.1379,35.2197,27600.0
2008-03-31 11:30:00,43.07,43.15,43.05,43.14,22800.0,35.1951,35.2605,35.1788,35.2523,22800.0
2008-03-31 11:40:00,43.11,43.28,43.11,43.27,33100.0,35.2278,35.3667,35.2278,35.3586,33100.0
2008-03-31 11:50:00,43.25,43.29,43.16,43.16,27100.0,35.3422,35.3749,35.2687,35.2687,27100.0
2008-03-31 12:00:00,43.16,43.21,43.09,43.11,17800.0,35.2687,35.3095,35.2115,35.2278,17800.0
2008-03-31 12:10:00,43.11,43.11,42.96,42.97,25800.0,35.2278,35.2278,35.1053,35.1134,25800.0
2008-03-31 12:20:00,42.98,43.03,42.96,43.03,20900.0,35.1216,35.1625,35.1053,35.1625,20900.0
2008-03-31 12:30:00,43.03,43.13,43.0,43.01,10500.0,35.1625,35.2442,35.1379,35.1461,10500.0
2008-03-31 12:40:00,43.01,43.1,42.96,43.1,19300.0,35.1461,35.2197,35.1053,35.2197,19300.0
2008-03-31 12:50:00,43.09,43.11,43.01,43.1,21300.0,35.2115,35.2278,35.1461,35.2197,21300.0
2008-03-31 13:00:00,43.1,43.17,43.06,43.13,16000.0,35.2197,35.2769,35.187,35.2442,16000.0
2008-03-31 13:10:00,43.15,43.2,43.13,43.2,8800.0,35.2605,35.3014,35.2442,35.3014,8800.0
2008-03-31 13:20:00,43.16,43.26,43.16,43.26,13500.0,35.2687,35.3504,35.2687,35.3504,13500.0
2008-03-31 13:30:00,43.27,43.31,43.21,43.26,17300.0,35.3586,35.3913,35.3095,35.3504,17300.0
2008-03-31 13:40:00,43.25,43.26,43.22,43.26,15900.0,35.3422,35.3504,35.3177,35.3504,15900.0
2008-03-31 13:50:00,43.25,43.29,43.22,43.22,13000.0,35.3422,35.3749,35.3177,35.3177,13000.0
2008-03-31 14:00:00,43.23,43.28,43.16,43.28,50000.0,35.3259,35.3667,35.2687,35.3667,50000.0
2008-03-31 14:10:00,43.29,43.31,43.21,43.25,117000.0,35.3749,35.3913,35.3095,35.3422,117000.0
2008-03-31 14:20:00,43.26,43.32,43.23,43.29,30500.0,35.3504,35.3994,35.3259,35.3749,30500.0
2008-03-31 14:30:00,43.29,43.37,43.29,43.33,18700.0,35.3749,35.4403,35.3749,35.4076,18700.0
2008-03-31 14:40:00,43.32,43.37,43.26,43.36,78500.0,35.3994,35.4403,35.3504,35.4321,78500.0
2008-03-31 14:50:00,43.35,43.4,43.26,43.4,55600.0,35.4239,35.4648,35.3504,35.4648,55600.0
2008-03-31 15:00:00,43.38,43.39,43.29,43.39,40600.0,35.4485,35.4566,35.3749,35.4566,40600.0
2008-03-31 15:10:00,43.4,43.45,43.34,43.43,49200.0,35.4648,35.5057,35.4158,35.4893,49200.0
2008-03-31 15:20:00,43.42,43.46,43.36,43.36,40600.0,35.4811,35.5138,35.4321,35.4321,40600.0
2008-03-31 15:30:00,43.37,43.44,43.36,43.4,68400.0,35.4403,35.4975,35.4321,35.4648,68400.0
2008-03-31 15:40:00,43.41,43.54,43.41,43.49,89100.0,35.473,35.5792,35.473,35.5383,89100.0
2008-03-31 15:50:00,43.47,43.49,43.36,43.38,110500.0,35.522,35.5383,35.4321,35.4485,110500.0
2008-04-01 09:30:00,43.6,44.0,43.6,43.67,46300.0,35.6282,35.9551,35.6282,35.6854,46300.0
2008-04-01 09:40:00,43.67,43.67,43.31,43.35,33700.0,35.6854,35.6854,35.3913,35.4239,33700.0
2008-04-01 09:50:00,43.36,43.67,43.34,43.6,21400.0,35.4321,35.6854,35.4158,35.6282,21400.0
2008-04-01 10:00:00,43.61,43.82,43.49,43.52,51400.0,35.6364,35.808,35.5383,35.5629,51400.0
2008-04-01 10:10:00,43.54,43.71,43.4,43.71,54300.0,35.5792,35.7181,35.4648,35.7181,54300.0
2008-04-01 10:20:00,43.71,43.72,43.56,43.7,15000.0,35.7181,35.7263,35.5955,35.7099,15000.0
2008-04-01 10:30:00,43.7,43.76,43.63,43.7,125400.0,35.7099,35.759,35.6527,35.7099,125400.0
2008-04-01 10:40:00,43.7,43.8,43.67,43.79,41200.0,35.7099,35.7917,35.6854,35.7835,41200.0
2008-04-01 10:50:00,43.79,43.93,43.68,43.91,43800.0,35.7835,35.8979,35.6936,35.8816,43800.0
2008-04-01 11:00:00,43.9,43.94,43.83,43.86,19900.0,35.8734,35.9061,35.8162,35.8407,19900.0
2008-04-01 11:10:00,43.85,44.0,43.85,43.95,32000.0,35.8325,35.9551,35.8325,35.9142,32000.0
2008-04-01 11:20:00,43.96,44.04,43.89,43.93,35100.0,35.9224,35.9878,35.8652,35.8979,35100.0
2008-04-01 11:30:00,43.93,43.99,43.89,43.89,17500.0,35.8979,35.9469,35.8652,35.8652,17500.0
2008-04-01 11:40:00,43.89,43.93,43.87,43.88,22600.0,35.8652,35.8979,35.8489,35.857,22600.0
2008-04-01 11:50:00,43.87,44.11,43.86,44.11,38300.0,35.8489,36.045,35.8407,36.045,38300.0
2008-04-01 12:00:00,44.08,44.24,44.08,44.15,28200.0,36.0205,36.1512,36.0205,36.0777,28200.0
2008-04-01 12:10:00,44.14,44.24,44.1,44.21,20200.0,36.0695,36.1512,36.0368,36.1267,20200.0
2008-04-01 12:20:00,44.2,44.27,44.18,44.24,25300.0,36.1185,36.1757,36.1022,36.1512,25300.0
2008-04-01 12:30:00,44.26,44.28,44.21,44.23,41100.0,36.1676,36.1839,36.1267,36.143,41100.0
2008-04-01 12:40:00,44.23,44.34,44.22,44.26,18800.0,36.143,36.2329,36.1349,36.1676,18800.0
2008-04-01 12:50:00,44.25,44.27,44.21,44.25,32100.0,36.1594,36.1757,36.1267,36.1594,32100.0
2008-04-01 13:00:00,44.25,44.32,44.24,44.27,26200.0,36.1594,36.2166,36.1512,36.1757,26200.0
2008-04-01 13:10:00,44.28,44.42,44.25,44.33,28400.0,36.1839,36.2983,36.1594,36.2248,28400.0
2008-04-01 13:20:00,44.33,44.45,44.32,44.45,53600.0,36.2248,36.3228,36.2166,36.3228,53600.0
2008-04-01 13:30:00,44.45,44.49,44.39,44.41,64000.0,36.3228,36.3555,36.2738,36.2901,64000.0
2008-04-01 13:40:00,44.42,44.5,44.39,44.46,43100.0,36.2983,36.3637,36.2738,36.331,43100.0
2008-04-01 13:50:00,44.47,44.52,44.38,44.49,51700.0,36.3392,36.38,36.2656,36.3555,51700.0
2008-04-01 14:00:00,44.5,44.5,44.41,44.46,48900.0,36.3637,36.3637,36.2901,36.331,48900.0
2008-04-01 14:10:00,44.47,44.54,44.46,44.49,46500.0,36.3392,36.3964,36.331,36.3555,46500.0
2008-04-01 14:20:00,44.5,44.58,44.48,44.5,49000.0,36.3637,36.4291,36.3473,36.3637,49000.0
2008-04-01 14:30:00,44.51,44.58,44.47,44.58,86200.0,36.3719,36.4291,36.3392,36.4291,86200.0
2008-04-01 14:40:00,44.58,44.73,44.57,44.72,33000.0,36.4291,36.5516,36.4209,36.5435,33000.0
2008-04-01 14:50:00,44.71,44.79,44.62,44.66,45300.0,36.5353,36.6007,36.4617,36.4944,45300.0
2008-04-01 15:00:00,44.64,44.82,44.64,44.82,57200.0,36.4781,36.6252,36.4781,36.6252,57200.0
2008-04-01 15:10:00,44.82,44.86,44.73,44.78,65600.0,36.6252,36.6579,36.5516,36.5925,65600.0
2008-04-01 15:20:00,44.78,44.83,44.73,44.78,58100.0,36.5925,36.6333,36.5516,36.5925,58100.0
2008-04-01 15:30:00,44.78,44.81,44.7,44.78,113600.0,36.5925,36.617,36.5271,36.5925,113600.0
2008-04-01 15:40:00,44.8,44.92,44.79,44.87,73500.0,36.6088,36.7069,36.6007,36.666,73500.0
2008-04-01 15:50:00,44.87,44.96,43.98,44.94,92100.0,36.666,36.7396,35.9388,36.7232,92100.0
2008-04-02 09:30:00,45.11,45.13,44.86,44.98,44000.0,36.8621,36.8785,36.6579,36.7559,44000.0
2008-04-02 09:40:00,44.95,45.12,44.94,44.99,26800.0,36.7314,36.8703,36.7232,36.7641,26800.0
2008-04-02 09:50:00,45.01,45.1,44.85,44.93,43100.0,36.7804,36.854,36.6497,36.7151,43100.0
2008-04-02 10:00:00,44.91,45.22,44.86,45.17,36600.0,36.6987,36.952,36.6579,36.9112,36600.0
2008-04-02 10:10:00,45.18,45.34,45.17,45.21,37700.0,36.9193,37.0501,36.9112,36.9439,37700.0
2008-04-02 10:20:00,45.22,45.37,45.19,45.3,35100.0,36.952,37.0746,36.9275,37.0174,35100.0
2008-04-02 10:30:00,45.32,45.58,45.32,45.54,63100.0,37.0338,37.2462,37.0338,37.2135,63100.0
2008-04-02 10:40:00,45.55,45.58,45.48,45.49,36500.0,37.2217,37.2462,37.1645,37.1727,36500.0
2008-04-02 10:50:00,45.5,45.71,45.49,45.69,48500.0,37.1808,37.3524,37.1727,37.3361,48500.0
2008-04-02 11:00:00,45.67,45.7,45.56,45.7,29100.0,37.3198,37.3443,37.2299,37.3443,29100.0
2008-04-02 11:10:00,45.69,45.7,45.6,45.62,27600.0,37.3361,37.3443,37.2626,37.2789,27600.0
2008-04-02 11:20:00,45.61,45.72,45.61,45.72,217300.0,37.2707,37.3606,37.2707,37.3606,217300.0
2008-04-02 11:30:00,45.71,45.97,45.7,45.93,41500.0,37.3524,37.5649,37.3443,37.5322,41500.0
2008-04-02 11:40:00,45.93,46.01,45.85,45.94,146300.0,37.5322,37.5976,37.4668,37.5404,146300.0
2008-04-02 11:50:00,45.94,45.97,45.87,45.94,37300.0,37.5404,37.5649,37.4832,37.5404,37300.0
2008-04-02 12:00:00,45.95,46.03,45.85,45.85,50900.0,37.5486,37.6139,37.4668,37.4668,50900.0
2008-04-02 12:10:00,45.84,45.9,45.76,45.79,82900.0,37.4587,37.5077,37.3933,37.4178,82900.0
2008-04-02 12:20:00,45.78,45.8,45.66,45.69,31400.0,37.4096,37.426,37.3116,37.3361,31400.0
2008-04-02 12:30:00,45.69,45.74,45.66,45.69,52000.0,37.3361,37.377,37.3116,37.3361,52000.0
2008-04-02 12:40:00,45.73,45.77,45.66,45.68,25000.0,37.3688,37.4015,37.3116,37.3279,25000.0
2008-04-02 12:50:00,45.68,45.72,45.64,45.68,21900.0,37.3279,37.3606,37.2952,37.3279,21900.0
2008-04-02 13:00:00,45.7,45.7,45.58,45.61,56100.0,37.3443,37.3443,37.2462,37.2707,56100.0
2008-04-02 13:10:00,45.61,45.7,45.51,45.57,114100.0,37.2707,37.3443,37.189,37.238,114100.0
2008-04-02 13:20:00,45.56,45.63,45.4,45.5,121400.0,37.2299,37.2871,37.0991,37.1808,121400.0
2008-04-02 13:30:00,45.5,45.54,45.4,45.49,134100.0,37.1808,37.2135,37.0991,37.1727,134100.0
2008-04-02 13:40:00,45.5,45.56,45.46,45.5,81900.0,37.1808,37.2299,37.1482,37.1808,81900.0
2008-04-02 13:50:00,45.5,45.58,45.45,45.49,178200.0,37.1808,37.2462,37.14,37.1727,178200.0
2008-04-02 14:00:00,45.49,45.53,45.46,45.5,38800.0,37.1727,37.2054,37.1482,37.1808,38800.0
2008-04-02 14:10:00,45.5,45.57,45.48,45.49,69300.0,37.1808,37.238,37.1645,37.1727,69300.0
2008-04-02 14:20:00,45.5,45.5,45.35,45.38,38100.0,37.1808,37.1808,37.0583,37.0828,38100.0
2008-04-02 14:30:00,45.39,45.43,45.19,45.26,48600.0,37.091,37.1236,36.9275,36.9847,48600.0
2008-04-02 14:40:00,45.27,45.35,45.2,45.2,41100.0,36.9929,37.0583,36.9357,36.9357,41100.0
2008-04-02 14:50:00,45.2,45.34,45.18,45.3,44100.0,36.9357,37.0501,36.9193,37.0174,44100.0
2008-04-02 15:00:00,45.3,45.32,45.13,45.2,61100.0,37.0174,37.0338,36.8785,36.9357,61100.0
2008-04-02 15:10:00,45.21,45.45,45.2,45.4,57800.0,36.9439,37.14,36.9357,37.0991,57800.0
2008-04-02 15:20:00,45.4,45.47,45.33,45.46,39000.0,37.0991,37.1563,37.0419,37.1482,39000.0
2008-04-02 15:30:00,45.46,45.46,45.31,45.31,59300.0,37.1482,37.1482,37.0256,37.0256,59300.0
2008-04-02 15:40:00,45.31,45.47,45.3,45.46,72900.0,37.0256,37.1563,37.0174,37.1482,72900.0
2008-04-02 15:50:00,45.45,45.62,45.38,45.57,140300.0,37.14,37.2789,37.0828,37.238,140300.0
2008-04-03 09:30:00,45.37,45.66,45.29,45.41,27400.0,37.0746,37.3116,37.0092,37.1073,27400.0
2008-04-03 09:40:00,45.43,45.45,45.28,45.43,30700.0,37.1236,37.14,37.0011,37.1236,30700.0
2008-04-03 09:50:00,45.42,45.45,45.25,45.44,26300.0,37.1155,37.14,36.9765,37.1318,26300.0
2008-04-03 10:00:00,45.41,45.59,45.41,45.5,50700.0,37.1073,37.2544,37.1073,37.1808,50700.0
2008-04-03 10:10:00,45.49,45.5,45.28,45.29,57000.0,37.1727,37.1808,37.0011,37.0092,57000.0
2008-04-03 10:20:00,45.29,45.39,45.09,45.17,43900.0,37.0092,37.091,36.8458,36.9112,43900.0
2008-04-03 10:30:00,45.16,45.22,45.1,45.18,48500.0,36.903,36.952,36.854,36.9193,48500.0
2008-04-03 10:40:00,45.18,45.24,45.1,45.15,40900.0,36.9193,36.9684,36.854,36.8948,40900.0
2008-04-03 10:50:00,45.14,45.18,45.06,45.11,21000.0,36.8867,36.9193,36.8213,36.8621,21000.0
2008-04-03 11:00:00,45.1,45.3,45.09,45.18,126600.0,36.854,37.0174,36.8458,36.9193,126600.0
2008-04-03 11:10:00,45.18,45.27,45.16,45.17,27400.0,36.9193,36.9929,36.903,36.9112,27400.0
2008-04-03 11:20:00,45.16,45.17,45.04,45.09,39100.0,36.903,36.9112,36.8049,36.8458,39100.0
2008-04-03 11:30:00,45.09,45.19,45.07,45.09,18200.0,36.8458,36.9275,36.8295,36.8458,18200.0
2008-04-03 11:40:00,45.09,45.16,45.02,45.05,50000.0,36.8458,36.903,36.7886,36.8131,50000.0
2008-04-03 11:50:00,45.06,45.07,44.94,44.95,35600.0,36.8213,36.8295,36.7232,36.7314,35600.0
2008-04-03 12:00:00,44.95,45.04,44.95,45.01,17600.0,36.7314,36.8049,36.7314,36.7804,17600.0
2008-04-03 12:10:00,45.02,45.02,44.92,44.98,11200.0,36.7886,36.7886,36.7069,36.7559,11200.0
2008-04-03 12:20:00,44.99,45.0,44.96,45.0,8500.0,36.7641,36.7723,36.7396,36.7723,8500.0
2008-04-03 12:30:00,45.0,45.07,44.97,45.02,39400.0,36.7723,36.8295,36.7477,36.7886,39400.0
2008-04-03 12:40:00,45.03,45.18,45.0,45.15,94000.0,36.7968,36.9193,36.7723,36.8948,94000.0
2008-04-03 12:50:00,45.15,45.15,44.95,45.0,35100.0,36.8948,36.8948,36.7314,36.7723,35100.0
2008-04-03 13:00:00,45.0,45.07,44.97,44.99,45500.0,36.7723,36.8295,36.7477,36.7641,45500.0
2008-04-03 13:10:00,44.99,45.03,44.93,45.01,56400.0,36.7641,36.7968,36.7151,36.7804,56400.0
2008-04-03 13:20:00,45.02,45.06,44.94,45.0,69000.0,36.7886,36.8213,36.7232,36.7723,69000.0
2008-04-03 13:30:00,45.0,45.0,44.87,44.93,31900.0,36.7723,36.7723,36.666,36.7151,31900.0
2008-04-03 13:40:00,44.93,45.0,44.91,45.0,25600.0,36.7151,36.7723,36.6987,36.7723,25600.0
2008-04-03 13:50:00,44.99,45.0,44.87,44.89,31300.0,36.7641,36.7723,36.666,36.6824,31300.0
2008-04-03 14:00:00,44.89,44.98,44.87,44.97,39800.0,36.6824,36.7559,36.666,36.7477,39800.0
2008-04-03 14:10:00,44.97,44.99,44.84,44.87,31300.0,36.7477,36.7641,36.6415,36.666,31300.0
2008-04-03 14:20:00,44.87,44.9,44.84,44.87,23400.0,36.666,36.6905,36.6415,36.666,23400.0
2008-04-03 14:30:00,44.88,44.9,44.73,44.77,40100.0,36.6742,36.6905,36.5516,36.5843,40100.0
2008-04-03 14:40:00,44.77,44.82,44.68,44.73,38600.0,36.5843,36.6252,36.5108,36.5516,38600.0
2008-04-03 14:50:00,44.73,44.96,44.72,44.93,26200.0,36.5516,36.7396,36.5435,36.7151,26200.0
2008-04-03 15:00:00,44.94,44.98,44.89,44.9,31500.0,36.7232,36.7559,36.6824,36.6905,31500.0
2008-04-03 15:10:00,44.9,44.96,44.79,44.79,45700.0,36.6905,36.7396,36.6007,36.6007,45700.0
2008-04-03 15:20:00,44.8,44.8,44.72,44.76,81200.0,36.6088,36.6088,36.5435,36.5761,81200.0
2008-04-03 15:30:00,44.74,44.84,44.64,44.79,72300.0,36.5598,36.6415,36.4781,36.6007,72300.0
2008-04-03 15:40:00,44.78,44.81,44.61,44.66,53700.0,36.5925,36.617,36.4536,36.4944,53700.0
2008-04-03 15:50:00,44.66,44.87,44.6,44.83,59600.0,36.4944,36.666,36.4454,36.6333,59600.0
2008-04-04 09:30:00,45.0,45.17,44.91,44.93,37600.0,36.7723,36.9112,36.6987,36.7151,37600.0
2008-04-04 09:40:00,44.94,44.99,44.81,44.93,23500.0,36.7232,36.7641,36.617,36.7151,23500.0
2008-04-04 09:50:00,44.93,45.09,44.84,44.84,44200.0,36.7151,36.8458,36.6415,36.6415,44200.0
2008-04-04 10:00:00,44.87,44.98,44.71,44.74,27700.0,36.666,36.7559,36.5353,36.5598,27700.0
2008-04-04 10:10:00,44.78,44.81,44.67,44.69,30300.0,36.5925,36.617,36.5026,36.5189,30300.0
2008-04-04 10:20:00,44.7,44.79,44.66,44.75,22100.0,36.5271,36.6007,36.4944,36.568,22100.0
2008-04-04 10:30:00,44.76,44.79,44.61,44.71,35800.0,36.5761,36.6007,36.4536,36.5353,35800.0
2008-04-04 10:40:00,44.73,44.88,44.73,44.84,42900.0,36.5516,36.6742,36.5516,36.6415,42900.0
2008-04-04 10:50:00,44.84,44.95,44.79,44.95,18600.0,36.6415,36.7314,36.6007,36.7314,18600.0
2008-04-04 11:00:00,44.95,45.0,44.89,44.96,27400.0,36.7314,36.7723,36.6824,36.7396,27400.0
2008-04-04 11:10:00,44.96,44.99,44.88,44.92,25300.0,36.7396,36.7641,36.6742,36.7069,25300.0
2008-04-04 11:20:00,44.93,45.02,44.87,45.01,25300.0,36.7151,36.7886,36.666,36.7804,25300.0
2008-04-04 11:30:00,45.02,45.03,44.9,44.9,27600.0,36.7886,36.7968,36.6905,36.6905,27600.0
2008-04-04 11:40:00,44.87,44.92,44.84,44.88,17100.0,36.666,36.7069,36.6415,36.6742,17100.0
2008-04-04 11:50:00,44.87,44.9,44.8,44.81,15700.0,36.666,36.6905,36.6088,36.617,15700.0
2008-04-04 12:00:00,44.81,44.84,44.76,44.84,21800.0,36.617,36.6415,36.5761,36.6415,21800.0
2008-04-04 12:10:00,44.84,44.98,44.79,44.9,62900.0,36.6415,36.7559,36.6007,36.6905,62900.0
2008-04-04 12:20:00,44.9,44.97,44.87,44.95,24200.0,36.6905,36.7477,36.666,36.7314,24200.0
2008-04-04 12:30:00,44.95,44.97,44.84,44.94,25600.0,36.7314,36.7477,36.6415,36.7232,25600.0
2008-04-04 12:40:00,44.94,45.0,44.9,44.93,30600.0,36.7232,36.7723,36.6905,36.7151,30600.0
2008-04-04 12:50:00,44.93,44.99,44.91,44.96,32700.0,36.7151,36.7641,36.6987,36.7396,32700.0
2008-04-04 13:00:00,44.96,45.04,44.9,44.97,37700.0,36.7396,36.8049,36.6905,36.7477,37700.0
2008-04-04 13:10:00,44.97,44.99,44.93,44.96,20000.0,36.7477,36.7641,36.7151,36.7396,20000.0
2008-04-04 13:20:00,44.95,45.05,44.93,45.03,34200.0,36.7314,36.8131,36.7151,36.7968,34200.0
2008-04-04 13:30:00,45.04,45.05,44.97,45.0,22600.0,36.8049,36.8131,36.7477,36.7723,22600.0
2008-04-04 13:40:00,45.0,45.02,44.95,45.02,17400.0,36.7723,36.7886,36.7314,36.7886,17400.0
2008-04-04 13:50:00,45.02,45.03,44.87,44.89,28700.0,36.7886,36.7968,36.666,36.6824,28700.0
2008-04-04 14:00:00,44.91,44.95,44.78,44.8,35900.0,36.6987,36.7314,36.5925,36.6088,35900.0
2008-04-04 14:10:00,44.8,44.83,44.76,44.78,35300.0,36.6088,36.6333,36.5761,36.5925,35300.0
2008-04-04 14:20:00,44.78,44.8,44.7,44.75,30400.0,36.5925,36.6088,36.5271,36.568,30400.0
2008-04-04 14:30:00,44.75,44.89,44.73,44.87,33800.0,36.568,36.6824,36.5516,36.666,33800.0
2008-04-04 14:40:00,44.89,44.95,44.84,44.85,46700.0,36.6824,36.7314,36.6415,36.6497,46700.0
2008-04-04 14:50:00,44.85,44.9,44.78,44.79,43600.0,36.6497,36.6905,36.5925,36.6007,43600.0
2008-04-04 15:00:00,44.79,44.8,44.67,44.71,43900.0,36.6007,36.6088,36.5026,36.5353,43900.0
2008-04-04 15:10:00,44.7,44.72,44.58,44.63,37600.0,36.5271,36.5435,36.4291,36.4699,37600.0
2008-04-04 15:20:00,44.63,44.68,44.57,44.67,65600.0,36.4699,36.5108,36.4209,36.5026,65600.0
2008-04-04 15:30:00,44.66,44.75,44.65,44.66,47300.0,36.4944,36.568,36.4863,36.4944,47300.0
2008-04-04 15:40:00,44.65,44.72,44.61,44.62,40800.0,36.4863,36.5435,36.4536,36.4617,40800.0
2008-04-04 15:50:00,44.62,44.81,44.62,44.79,55600.0,36.4617,36.617,36.4617,36.6007,55600.0
2008-04-07 09:30:00,45.04,45.13,44.75,45.0,48000.0,36.8049,36.8785,36.568,36.7723,48000.0
2008-04-07 09:40:00,45.0,45.16,44.97,45.06,40400.0,36.7723,36.903,36.7477,36.8213,40400.0
2008-04-07 09:50:00,45.05,45.09,44.94,44.96,30700.0,36.8131,36.8458,36.7232,36.7396,30700.0
2008-04-07 10:00:00,44.97,44.99,44.81,44.85,19900.0,36.7477,36.7641,36.617,36.6497,19900.0
2008-04-07 10:10:00,44.85,44.97,44.82,44.88,24100.0,36.6497,36.7477,36.6252,36.6742,24100.0
2008-04-07 10:20:00,44.86,44.92,44.71,44.71,22900.0,36.6579,36.7069,36.5353,36.5353,22900.0
2008-04-07 10:30:00,44.71,44.81,44.7,44.79,16000.0,36.5353,36.617,36.5271,36.6007,16000.0
2008-04-07 10:40:00,44.79,44.88,44.76,44.84,19800.0,36.6007,36.6742,36.5761,36.6415,19800.0
2008-04-07 10:50:00,44.83,44.94,44.81,44.94,19300.0,36.6333,36.7232,36.617,36.7232,19300.0
2008-04-07 11:00:00,44.94,44.97,44.79,44.8,29700.0,36.7232,36.7477,36.6007,36.6088,29700.0
2008-04-07 11:10:00,44.82,44.93,44.78,44.93,17500.0,36.6252,36.7151,36.5925,36.7151,17500.0
2008-04-07 11:20:00,44.91,44.98,44.91,44.94,16800.0,36.6987,36.7559,36.6987,36.7232,16800.0
2008-04-07 11:30:00,44.94,45.01,44.92,44.94,34100.0,36.7232,36.7804,36.7069,36.7232,34100.0
2008-04-07 11:40:00,44.96,45.12,44.95,44.99,24500.0,36.7396,36.8703,36.7314,36.7641,24500.0
2008-04-07 11:50:00,44.98,45.03,44.92,44.97,11000.0,36.7559,36.7968,36.7069,36.7477,11000.0
2008-04-07 12:00:00,44.97,45.02,44.95,45.02,10700.0,36.7477,36.7886,36.7314,36.7886,10700.0
2008-04-07 12:10:00,45.01,45.09,45.0,45.02,11400.0,36.7804,36.8458,36.7723,36.7886,11400.0
2008-04-07 12:20:00,45.04,45.15,45.02,45.13,21100.0,36.8049,36.8948,36.7886,36.8785,21100.0
2008-04-07 12:30:00,45.13,45.25,45.13,45.22,26900.0,36.8785,36.9765,36.8785,36.952,26900.0
2008-04-07 12:40:00,45.23,45.4,45.23,45.24,27800.0,36.9602,37.0991,36.9602,36.9684,27800.0
2008-04-07 12:50:00,45.23,45.26,45.16,45.25,13100.0,36.9602,36.9847,36.903,36.9765,13100.0
2008-04-07 13:00:00,45.25,45.26,45.02,45.02,17500.0,36.9765,36.9847,36.7886,36.7886,17500.0
2008-04-07 13:10:00,45.02,45.03,44.86,44.91,16500.0,36.7886,36.7968,36.6579,36.6987,16500.0
2008-04-07 13:20:00,44.88,44.99,44.88,44.96,11000.0,36.6742,36.7641,36.6742,36.7396,11000.0
2008-04-07 13:30:00,44.96,45.04,44.94,44.95,12700.0,36.7396,36.8049,36.7232,36.7314,12700.0
2008-04-07 13:40:00,44.97,44.98,44.85,44.88,17300.0,36.7477,36.7559,36.6497,36.6742,17300.0
2008-04-07 13:50:00,44.89,44.96,44.84,44.94,11700.0,36.6824,36.7396,36.6415,36.7232,11700.0
2008-04-07 14:00:00,44.94,44.97,44.8,44.8,21400.0,36.7232,36.7477,36.6088,36.6088,21400.0
2008-04-07 14:10:00,44.81,44.81,44.7,44.76,26300.0,36.617,36.617,36.5271,36.5761,26300.0
2008-04-07 14:20:00,44.75,44.79,44.57,44.59,42200.0,36.568,36.6007,36.4209,36.4372,42200.0
2008-04-07 14:30:00,44.58,44.63,44.47,44.62,35900.0,36.4291,36.4699,36.3392,36.4617,35900.0
2008-04-07 14:40:00,44.62,44.62,44.51,44.59,32500.0,36.4617,36.4617,36.3719,36.4372,32500.0
2008-04-07 14:50:00,44.59,44.72,44.59,44.67,19600.0,36.4372,36.5435,36.4372,36.5026,19600.0
2008-04-07 15:00:00,44.67,44.67,44.44,44.47,53100.0,36.5026,36.5026,36.3146,36.3392,53100.0
2008-04-07 15:10:00,44.49,44.67,44.45,44.64,43700.0,36.3555,36.5026,36.3228,36.4781,43700.0
2008-04-07 15:20:00,44.61,44.75,44.6,44.71,24700.0,36.4536,36.568,36.4454,36.5353,24700.0
2008-04-07 15:30:00,44.71,44.72,44.5,44.67,30200.0,36.5353,36.5435,36.3637,36.5026,30200.0
2008-04-07 15:40:00,44.67,44.74,44.65,44.68,27700.0,36.5026,36.5598,36.4863,36.5108,27700.0
2008-04-07 15:50:00,44.68,44.73,44.52,44.63,68800.0,36.5108,36.5516,36.38,36.4699,68800.0
2008-04-08 09:30:00,44.48,44.48,44.14,44.22,25600.0,36.3473,36.3473,36.0695,36.1349,25600.0
2008-04-08 09:40:00,44.22,44.39,44.22,44.35,21400.0,36.1349,36.2738,36.1349,36.2411,21400.0
2008-04-08 09:50:00,44.4,44.57,44.39,44.54,17000.0,36.282,36.4209,36.2738,36.3964,17000.0
2008-04-08 10:00:00,44.53,44.55,44.33,44.41,22000.0,36.3882,36.4045,36.2248,36.2901,22000.0
2008-04-08 10:10:00,44.38,44.56,44.38,44.52,18300.0,36.2656,36.4127,36.2656,36.38,18300.0
2008-04-08 10:20:00,44.52,44.6,44.47,44.47,13600.0,36.38,36.4454,36.3392,36.3392,13600.0
2008-04-08 10:30:00,44.47,44.52,44.39,44.49,16300.0,36.3392,36.38,36.2738,36.3555,16300.0
2008-04-08 10:40:00,44.51,44.57,44.51,44.51,9700.0,36.3719,36.4209,36.3719,36.3719,9700.0
2008-04-08 10:50:00,44.53,44.57,44.47,44.48,10000.0,36.3882,36.4209,36.3392,36.3473,10000.0
2008-04-08 11:00:00,44.48,44.48,44.33,44.41,19900.0,36.3473,36.3473,36.2248,36.2901,19900.0
2008-04-08 11:10:00,44.41,44.44,44.3,44.44,15400.0,36.2901,36.3146,36.2002,36.3146,15400.0
2008-04-08 11:20:00,44.43,44.45,44.38,44.42,13400.0,36.3065,36.3228,36.2656,36.2983,13400.0
2008-04-08 11:30:00,44.42,44.57,44.42,44.44,27500.0,36.2983,36.4209,36.2983,36.3146,27500.0
2008-04-08 11:40:00,44.44,44.48,44.39,44.47,16700.0,36.3146,36.3473,36.2738,36.3392,16700.0
2008-04-08 11:50:00,44.44,44.45,44.39,44.4,7000.0,36.3146,36.3228,36.2738,36.282,7000.0
2008-04-08 12:00:00,44.43,44.46,44.41,44.46,9300.0,36.3065,36.331,36.2901,36.331,9300.0
2008-04-08 12:10:00,44.46,44.46,44.38,44.41,13600.0,36.331,36.331,36.2656,36.2901,13600.0
2008-04-08 12:20:00,44.44,44.54,44.44,44.52,24200.0,36.3146,36.3964,36.3146,36.38,24200.0
2008-04-08 12:30:00,44.52,44.59,44.51,44.57,14200.0,36.38,36.4372,36.3719,36.4209,14200.0
2008-04-08 12:40:00,44.58,44.68,44.54,44.65,18600.0,36.4291,36.5108,36.3964,36.4863,18600.0
2008-04-08 12:50:00,44.63,44.65,44.57,44.58,32300.0,36.4699,36.4863,36.4209,36.4291,32300.0
2008-04-08 13:00:00,44.59,44.65,44.57,44.62,10700.0,36.4372,36.4863,36.4209,36.4617,10700.0
2008-04-08 13:10:00,44.63,44.66,44.57,44.58,14400.0,36.4699,36.4944,36.4209,36.4291,14400.0
2008-04-08 13:20:00,44.59,44.65,44.59,44.61,12100.0,36.4372,36.4863,36.4372,36.4536,12100.0
2008-04-08 13:30:00,44.61,44.66,44.53,44.65,23900.0,36.4536,36.4944,36.3882,36.4863,23900.0
2008-04-08 13:40:00,44.65,44.66,44.5,44.63,27500.0,36.4863,36.4944,36.3637,36.4699,27500.0
2008-04-08 13:50:00,44.64,44.77,44.61,44.69,14300.0,36.4781,36.5843,36.4536,36.5189,14300.0
2008-04-08 14:00:00,44.68,44.69,44.56,44.56,24900.0,36.5108,36.5189,36.4127,36.4127,24900.0
2008-04-08 14:10:00,44.57,44.6,44.5,44.5,14600.0,36.4209,36.4454,36.3637,36.3637,14600.0
2008-04-08 14:20:00,44.53,44.63,44.47,44.61,31500.0,36.3882,36.4699,36.3392,36.4536,31500.0
2008-04-08 14:30:00,44.6,44.73,44.57,44.7,31200.0,36.4454,36.5516,36.4209,36.5271,31200.0
2008-04-08 14:40:00,44.7,44.75,44.65,44.7,11200.0,36.5271,36.568,36.4863,36.5271,11200.0
2008-04-08 14:50:00,44.7,44.8,44.7,44.79,19800.0,36.5271,36.6088,36.5271,36.6007,19800.0
2008-04-08 15:00:00,44.78,44.78,44.63,44.67,30100.0,36.5925,36.5925,36.4699,36.5026,30100.0
2008-04-08 15:10:00,44.67,44.73,44.65,44.69,35600.0,36.5026,36.5516,36.4863,36.5189,35600.0
2008-04-08 15:20:00,44.71,44.75,44.65,44.71,28000.0,36.5353,36.568,36.4863,36.5353,28000.0
2008-04-08 15:30:00,44.74,44.86,44.71,44.71,26500.0,36.5598,36.6579,36.5353,36.5353,26500.0
2008-04-08 15:40:00,44.71,44.81,44.65,44.66,24000.0,36.5353,36.617,36.4863,36.4944,24000.0
2008-04-08 15:50:00,44.68,44.75,44.65,44.72,32600.0,36.5108,36.568,36.4863,36.5435,32600.0
2008-04-09 09:30:00,44.64,44.95,44.64,44.93,25900.0,36.4781,36.7314,36.4781,36.7151,25900.0
2008-04-09 09:40:00,44.93,44.95,44.72,44.87,19500.0,36.7151,36.7314,36.5435,36.666,19500.0
2008-04-09 09:50:00,44.87,44.94,44.76,44.94,11400.0,36.666,36.7232,36.5761,36.7232,11400.0
2008-04-09 10:00:00,44.96,44.96,44.75,44.79,13400.0,36.7396,36.7396,36.568,36.6007,13400.0
2008-04-09 10:10:00,44.8,44.83,44.72,44.78,19800.0,36.6088,36.6333,36.5435,36.5925,19800.0
2008-04-09 10:20:00,44.79,44.79,44.66,44.71,27100.0,36.6007,36.6007,36.4944,36.5353,27100.0
2008-04-09 10:30:00,44.73,44.75,44.61,44.64,35200.0,36.5516,36.568,36.4536,36.4781,35200.0
2008-04-09 10:40:00,44.65,44.85,44.63,44.84,15900.0,36.4863,36.6497,36.4699,36.6415,15900.0
2008-04-09 10:50:00,44.84,44.84,44.71,44.76,11300.0,36.6415,36.6415,36.5353,36.5761,11300.0
2008-04-09 11:00:00,44.78,44.89,44.75,44.87,20500.0,36.5925,36.6824,36.568,36.666,20500.0
2008-04-09 11:10:00,44.88,44.9,44.78,44.78,21000.0,36.6742,36.6905,36.5925,36.5925,21000.0
2008-04-09 11:20:00,44.77,44.77,44.62,44.67,19000.0,36.5843,36.5843,36.4617,36.5026,19000.0
2008-04-09 11:30:00,44.67,44.69,44.45,44.46,27300.0,36.5026,36.5189,36.3228,36.331,27300.0
2008-04-09 11:40:00,44.51,44.53,44.43,44.45,17500.0,36.3719,36.3882,36.3065,36.3228,17500.0
2008-04-09 11:50:00,44.46,44.48,44.4,44.43,12900.0,36.331,36.3473,36.282,36.3065,12900.0
2008-04-09 12:00:00,44.41,44.49,44.41,44.46,9800.0,36.2901,36.3555,36.2901,36.331,9800.0
2008-04-09 12:10:00,44.46,44.46,44.36,44.41,11800.0,36.331,36.331,36.2493,36.2901,11800.0
2008-04-09 12:20:00,44.38,44.45,44.32,44.45,13500.0,36.2656,36.3228,36.2166,36.3228,13500.0
2008-04-09 12:30:00,44.45,44.45,44.36,44.36,9800.0,36.3228,36.3228,36.2493,36.2493,9800.0
2008-04-09 12:40:00,44.39,44.42,44.33,44.34,15000.0,36.2738,36.2983,36.2248,36.2329,15000.0
2008-04-09 12:50:00,44.32,44.44,44.32,44.35,46300.0,36.2166,36.3146,36.2166,36.2411,46300.0
2008-04-09 13:00:00,44.35,44.43,44.31,44.43,16900.0,36.2411,36.3065,36.2084,36.3065,16900.0
2008-04-09 13:10:00,44.42,44.46,44.4,44.45,10100.0,36.2983,36.331,36.282,36.3228,10100.0
2008-04-09 13:20:00,44.44,44.54,44.44,44.54,23100.0,36.3146,36.3964,36.3146,36.3964,23100.0
2008-04-09 13:30:00,44.53,44.59,44.5,44.59,38700.0,36.3882,36.4372,36.3637,36.4372,38700.0
2008-04-09 13:40:00,44.58,44.61,44.55,44.56,23100.0,36.4291,36.4536,36.4045,36.4127,23100.0
2008-04-09 13:50:00,44.56,44.64,44.53,44.64,17200.0,36.4127,36.4781,36.3882,36.4781,17200.0
2008-04-09 14:00:00,44.65,44.68,44.61,44.63,14800.0,36.4863,36.5108,36.4536,36.4699,14800.0
2008-04-09 14:10:00,44.61,44.61,44.45,44.46,15600.0,36.4536,36.4536,36.3228,36.331,15600.0
2008-04-09 14:20:00,44.47,44.48,44.45,44.47,9500.0,36.3392,36.3473,36.3228,36.3392,9500.0
2008-04-09 14:30:00,44.45,44.51,44.44,44.49,15000.0,36.3228,36.3719,36.3146,36.3555,15000.0
2008-04-09 14:40:00,44.49,44.52,44.4,44.41,11000.0,36.3555,36.38,36.282,36.2901,11000.0
2008-04-09 14:50:00,44.41,44.45,44.36,44.42,11800.0,36.2901,36.3228,36.2493,36.2983,11800.0
2008-04-09 15:00:00,44.42,44.46,44.35,44.4,19100.0,36.2983,36.331,36.2411,36.282,19100.0
2008-04-09 15:10:00,44.42,44.42,44.29,44.37,44400.0,36.2983,36.2983,36.1921,36.2574,44400.0
2008-04-09 15:20:00,44.37,44.43,44.34,44.36,39800.0,36.2574,36.3065,36.2329,36.2493,39800.0
2008-04-09 15:30:00,44.38,44.58,44.37,44.55,19000.0,36.2656,36.4291,36.2574,36.4045,19000.0
2008-04-09 15:40:00,44.55,44.56,44.4,44.4,10500.0,36.4045,36.4127,36.282,36.282,10500.0
2008-04-09 15:50:00,44.42,44.43,44.35,44.43,29300.0,36.2983,36.3065,36.2411,36.3065,29300.0
2008-04-10 09:30:00,44.34,44.69,44.34,44.5,33300.0,36.2329,36.5189,36.2329,36.3637,33300.0
2008-04-10 09:40:00,44.48,44.5,44.4,44.42,57200.0,36.3473,36.3637,36.282,36.2983,57200.0
2008-04-10 09:50:00,44.42,44.46,44.19,44.28,29800.0,36.2983,36.331,36.1104,36.1839,29800.0
2008-04-10 10:00:00,44.26,44.41,44.25,44.34,46100.0,36.1676,36.2901,36.1594,36.2329,46100.0
2008-04-10 10:10:00,44.35,44.51,44.32,44.49,31800.0,36.2411,36.3719,36.2166,36.3555,31800.0
2008-04-10 10:20:00,44.48,44.74,44.48,44.7,35100.0,36.3473,36.5598,36.3473,36.5271,35100.0
2008-04-10 10:30:00,44.72,44.72,44.59,44.67,30200.0,36.5435,36.5435,36.4372,36.5026,30200.0
2008-04-10 10:40:00,44.68,44.87,44.68,44.84,24300.0,36.5108,36.666,36.5108,36.6415,24300.0
2008-04-10 10:50:00,44.84,44.85,44.69,44.78,27500.0,36.6415,36.6497,36.5189,36.5925,27500.0
2008-04-10 11:00:00,44.79,44.79,44.66,44.74,16300.0,36.6007,36.6007,36.4944,36.5598,16300.0
2008-04-10 11:10:00,44.76,44.88,44.72,44.73,27500.0,36.5761,36.6742,36.5435,36.5516,27500.0
2008-04-10 11:20:00,44.75,44.84,44.72,44.72,18300.0,36.568,36.6415,36.5435,36.5435,18300.0
2008-04-10 11:30:00,44.72,44.89,44.72,44.82,25100.0,36.5435,36.6824,36.5435,36.6252,25100.0
2008-04-10 11:40:00,44.81,44.96,44.79,44.9,18100.0,36.617,36.7396,36.6007,36.6905,18100.0
2008-04-10 11:50:00,44.91,44.99,44.89,44.97,21300.0,36.6987,36.7641,36.6824,36.7477,21300.0
2008-04-10 12:00:00,44.99,45.0,44.8,44.81,39700.0,36.7641,36.7723,36.6088,36.617,39700.0
2008-04-10 12:10:00,44.81,44.98,44.81,44.97,24200.0,36.617,36.7559,36.617,36.7477,24200.0
2008-04-10 12:20:00,44.99,45.0,44.92,44.92,24600.0,36.7641,36.7723,36.7069,36.7069,24600.0
2008-04-10 12:30:00,44.92,45.02,44.92,44.99,16800.0,36.7069,36.7886,36.7069,36.7641,16800.0
2008-04-10 12:40:00,45.01,45.05,44.87,44.92,23400.0,36.7804,36.8131,36.666,36.7069,23400.0
2008-04-10 12:50:00,44.91,44.92,44.85,44.89,12400.0,36.6987,36.7069,36.6497,36.6824,12400.0
2008-04-10 13:00:00,44.89,44.96,44.86,44.95,17700.0,36.6824,36.7396,36.6579,36.7314,17700.0
2008-04-10 13:10:00,44.95,45.01,44.89,44.96,24400.0,36.7314,36.7804,36.6824,36.7396,24400.0
2008-04-10 13:20:00,44.96,45.01,44.94,44.98,13800.0,36.7396,36.7804,36.7232,36.7559,13800.0
2008-04-10 13:30:00,44.99,45.07,44.96,45.02,34500.0,36.7641,36.8295,36.7396,36.7886,34500.0
2008-04-10 13:40:00,45.04,45.07,44.95,45.07,36600.0,36.8049,36.8295,36.7314,36.8295,36600.0
2008-04-10 13:50:00,45.06,45.09,44.96,44.99,36800.0,36.8213,36.8458,36.7396,36.7641,36800.0
2008-04-10 14:00:00,44.99,45.11,44.99,45.1,54900.0,36.7641,36.8621,36.7641,36.854,54900.0
2008-04-10 14:10:00,45.1,45.14,45.03,45.08,46200.0,36.854,36.8867,36.7968,36.8376,46200.0
2008-04-10 14:20:00,45.09,45.1,44.99,45.01,40300.0,36.8458,36.854,36.7641,36.7804,40300.0
2008-04-10 14:30:00,45.01,45.09,44.89,45.07,43400.0,36.7804,36.8458,36.6824,36.8295,43400.0
2008-04-10 14:40:00,45.07,45.16,45.04,45.16,36800.0,36.8295,36.903,36.8049,36.903,36800.0
2008-04-10 14:50:00,45.16,45.26,45.11,45.21,30800.0,36.903,36.9847,36.8621,36.9439,30800.0
2008-04-10 15:00:00,45.22,45.27,45.17,45.21,66300.0,36.952,36.9929,36.9112,36.9439,66300.0
2008-04-10 15:10:00,45.21,45.22,45.01,45.01,47900.0,36.9439,36.952,36.7804,36.7804,47900.0
2008-04-10 15:20:00,45.01,45.15,44.94,45.04,53500.0,36.7804,36.8948,36.7232,36.8049,53500.0
2008-04-10 15:30:00,45.03,45.05,44.85,44.95,65200.0,36.7968,36.8131,36.6497,36.7314,65200.0
2008-04-10 15:40:00,44.95,44.99,44.86,44.89,61200.0,36.7314,36.7641,36.6579,36.6824,61200.0
2008-04-10 15:50:00,44.88,45.05,44.87,44.98,92400.0,36.6742,36.8131,36.666,36.7559,92400.0
2008-04-11 09:30:00,44.52,44.7,44.41,44.5,38800.0,36.38,36.5271,36.2901,36.3637,38800.0
2008-04-11 09:40:00,44.49,44.67,44.39,44.67,34900.0,36.3555,36.5026,36.2738,36.5026,34900.0
2008-04-11 09:50:00,44.63,44.83,44.63,44.75,35900.0,36.4699,36.6333,36.4699,36.568,35900.0
2008-04-11 10:00:00,44.74,44.79,44.59,44.59,37900.0,36.5598,36.6007,36.4372,36.4372,37900.0
2008-04-11 10:10:00,44.58,44.88,44.57,44.87,36600.0,36.4291,36.6742,36.4209,36.666,36600.0
2008-04-11 10:20:00,44.88,44.94,44.81,44.89,56500.0,36.6742,36.7232,36.617,36.6824,56500.0
2008-04-11 10:30:00,44.87,44.98,44.87,44.97,35100.0,36.666,36.7559,36.666,36.7477,35100.0
2008-04-11 10:40:00,44.97,45.29,44.97,45.27,64200.0,36.7477,37.0092,36.7477,36.9929,64200.0
2008-04-11 10:50:00,45.27,45.31,45.08,45.1,38800.0,36.9929,37.0256,36.8376,36.854,38800.0
2008-04-11 11:00:00,45.06,45.06,44.97,44.98,15300.0,36.8213,36.8213,36.7477,36.7559,15300.0
2008-04-11 11:10:00,44.99,45.09,44.97,45.05,32400.0,36.7641,36.8458,36.7477,36.8131,32400.0
2008-04-11 11:20:00,45.06,45.13,45.01,45.07,21700.0,36.8213,36.8785,36.7804,36.8295,21700.0
2008-04-11 11:30:00,45.07,45.14,45.04,45.11,14700.0,36.8295,36.8867,36.8049,36.8621,14700.0
2008-04-11 11:40:00,45.13,45.22,45.1,45.14,24300.0,36.8785,36.952,36.854,36.8867,24300.0
2008-04-11 11:50:00,45.14,45.15,45.02,45.13,20800.0,36.8867,36.8948,36.7886,36.8785,20800.0
2008-04-11 12:00:00,45.13,45.14,44.99,44.99,27400.0,36.8785,36.8867,36.7641,36.7641,27400.0
2008-04-11 12:10:00,44.98,45.02,44.96,45.01,12200.0,36.7559,36.7886,36.7396,36.7804,12200.0
2008-04-11 12:20:00,45.03,45.03,44.82,44.82,23500.0,36.7968,36.7968,36.6252,36.6252,23500.0
2008-04-11 12:30:00,44.83,44.89,44.83,44.89,11300.0,36.6333,36.6824,36.6333,36.6824,11300.0
2008-04-11 12:40:00,44.9,44.99,44.9,44.98,16800.0,36.6905,36.7641,36.6905,36.7559,16800.0
2008-04-11 12:50:00,44.99,45.09,44.99,45.07,15000.0,36.7641,36.8458,36.7641,36.8295,15000.0
2008-04-11 13:00:00,45.06,45.08,45.0,45.02,16500.0,36.8213,36.8376,36.7723,36.7886,16500.0
2008-04-11 13:10:00,45.0,45.08,44.99,45.0,39800.0,36.7723,36.8376,36.7641,36.7723,39800.0
2008-04-11 13:20:00,44.99,45.03,44.91,44.95,40400.0,36.7641,36.7968,36.6987,36.7314,40400.0
2008-04-11 13:30:00,44.94,44.97,44.86,44.89,25500.0,36.7232,36.7477,36.6579,36.6824,25500.0
2008-04-11 13:40:00,44.89,44.92,44.88,44.88,33600.0,36.6824,36.7069,36.6742,36.6742,33600.0
2008-04-11 13:50:00,44.88,44.9,44.77,44.82,60300.0,36.6742,36.6905,36.5843,36.6252,60300.0
2008-04-11 14:00:00,44.82,44.85,44.71,44.75,78700.0,36.6252,36.6497,36.5353,36.568,78700.0
2008-04-11 14:10:00,44.76,44.77,44.6,44.68,49000.0,36.5761,36.5843,36.4454,36.5108,49000.0
2008-04-11 14:20:00,44.67,44.69,44.65,44.66,32500.0,36.5026,36.5189,36.4863,36.4944,32500.0
2008-04-11 14:30:00,44.67,44.73,44.66,44.71,27800.0,36.5026,36.5516,36.4944,36.5353,27800.0
2008-04-11 14:40:00,44.7,44.74,44.68,44.73,37700.0,36.5271,36.5598,36.5108,36.5516,37700.0
2008-04-11 14:50:00,44.72,44.78,44.65,44.66,81200.0,36.5435,36.5925,36.4863,36.4944,81200.0
2008-04-11 15:00:00,44.68,44.75,44.6,44.63,90000.0,36.5108,36.568,36.4454,36.4699,90000.0
2008-04-11 15:10:00,44.64,44.65,44.56,44.58,65800.0,36.4781,36.4863,36.4127,36.4291,65800.0
2008-04-11 15:20:00,44.58,44.72,44.58,44.65,57100.0,36.4291,36.5435,36.4291,36.4863,57100.0
2008-04-11 15:30:00,44.64,44.68,44.58,44.6,47600.0,36.4781,36.5108,36.4291,36.4454,47600.0
2008-04-11 15:40:00,44.6,44.67,44.58,44.65,92200.0,36.4454,36.5026,36.4291,36.4863,92200.0
2008-04-11 15:50:00,44.65,44.68,44.56,44.61,90700.0,36.4863,36.5108,36.4127,36.4536,90700.0
2008-04-14 09:30:00,44.49,44.73,44.47,44.68,22200.0,36.3555,36.5516,36.3392,36.5108,22200.0
2008-04-14 09:40:00,44.68,44.86,44.63,44.84,27700.0,36.5108,36.6579,36.4699,36.6415,27700.0
2008-04-14 09:50:00,44.83,45.03,44.82,45.03,21900.0,36.6333,36.7968,36.6252,36.7968,21900.0
2008-04-14 10:00:00,45.0,45.19,45.0,45.02,42400.0,36.7723,36.9275,36.7723,36.7886,42400.0
2008-04-14 10:10:00,45.01,45.1,44.96,45.05,23000.0,36.7804,36.854,36.7396,36.8131,23000.0
2008-04-14 10:20:00,45.05,45.08,44.84,44.86,25100.0,36.8131,36.8376,36.6415,36.6579,25100.0
2008-04-14 10:30:00,44.86,44.95,44.84,44.92,23800.0,36.6579,36.7314,36.6415,36.7069,23800.0
2008-04-14 10:40:00,44.92,44.94,44.88,44.92,17000.0,36.7069,36.7232,36.6742,36.7069,17000.0
2008-04-14 10:50:00,44.9,45.02,44.88,45.01,17800.0,36.6905,36.7886,36.6742,36.7804,17800.0
2008-04-14 11:00:00,45.0,45.11,45.0,45.01,28200.0,36.7723,36.8621,36.7723,36.7804,28200.0
2008-04-14 11:10:00,45.0,45.03,44.98,44.98,21500.0,36.7723,36.7968,36.7559,36.7559,21500.0
2008-04-14 11:20:00,44.98,44.99,44.94,44.98,21200.0,36.7559,36.7641,36.7232,36.7559,21200.0
2008-04-14 11:30:00,44.98,44.99,44.9,44.92,19200.0,36.7559,36.7641,36.6905,36.7069,19200.0
2008-04-14 11:40:00,44.94,45.0,44.93,44.94,18200.0,36.7232,36.7723,36.7151,36.7232,18200.0
2008-04-14 11:50:00,44.94,44.95,44.86,44.9,13100.0,36.7232,36.7314,36.6579,36.6905,13100.0
2008-04-14 12:00:00,44.88,44.99,44.88,44.98,19900.0,36.6742,36.7641,36.6742,36.7559,19900.0
2008-04-14 12:10:00,44.98,44.98,44.93,44.95,15400.0,36.7559,36.7559,36.7151,36.7314,15400.0
2008-04-14 12:20:00,44.96,45.17,44.94,45.16,28200.0,36.7396,36.9112,36.7232,36.903,28200.0
2008-04-14 12:30:00,45.16,45.19,45.12,45.18,19400.0,36.903,36.9275,36.8703,36.9193,19400.0
2008-04-14 12:40:00,45.17,45.24,45.17,45.22,20000.0,36.9112,36.9684,36.9112,36.952,20000.0
2008-04-14 12:50:00,45.22,45.26,45.2,45.25,20500.0,36.952,36.9847,36.9357,36.9765,20500.0
2008-04-14 13:00:00,45.25,45.26,45.19,45.23,21400.0,36.9765,36.9847,36.9275,36.9602,21400.0
2008-04-14 13:10:00,45.23,45.3,45.14,45.18,34100.0,36.9602,37.0174,36.8867,36.9193,34100.0
2008-04-14 13:20:00,45.15,45.22,45.13,45.19,37200.0,36.8948,36.952,36.8785,36.9275,37200.0
2008-04-14 13:30:00,45.19,45.21,45.16,45.18,26700.0,36.9275,36.9439,36.903,36.9193,26700.0
2008-04-14 13:40:00,45.19,45.22,45.14,45.16,28100.0,36.9275,36.952,36.8867,36.903,28100.0
2008-04-14 13:50:00,45.16,45.18,45.07,45.1,29600.0,36.903,36.9193,36.8295,36.854,29600.0
2008-04-14 14:00:00,45.1,45.11,45.04,45.05,25700.0,36.854,36.8621,36.8049,36.8131,25700.0
2008-04-14 14:10:00,45.05,45.12,45.05,45.07,32900.0,36.8131,36.8703,36.8131,36.8295,32900.0
2008-04-14 14:20:00,45.07,45.13,45.07,45.1,22800.0,36.8295,36.8785,36.8295,36.854,22800.0
2008-04-14 14:30:00,45.1,45.22,45.08,45.2,52000.0,36.854,36.952,36.8376,36.9357,52000.0
2008-04-14 14:40:00,45.21,45.24,45.19,45.19,32100.0,36.9439,36.9684,36.9275,36.9275,32100.0
2008-04-14 14:50:00,45.19,45.19,45.07,45.08,36400.0,36.9275,36.9275,36.8295,36.8376,36400.0
2008-04-14 15:00:00,45.08,45.1,45.03,45.05,56300.0,36.8376,36.854,36.7968,36.8131,56300.0
2008-04-14 15:10:00,45.04,45.07,45.03,45.05,49100.0,36.8049,36.8295,36.7968,36.8131,49100.0
2008-04-14 15:20:00,45.06,45.13,45.04,45.09,46700.0,36.8213,36.8785,36.8049,36.8458,46700.0
2008-04-14 15:30:00,45.09,45.14,45.05,45.13,92200.0,36.8458,36.8867,36.8131,36.8785,92200.0
2008-04-14 15:40:00,45.13,45.27,45.13,45.24,70400.0,36.8785,36.9929,36.8785,36.9684,70400.0
2008-04-14 15:50:00,45.25,45.26,45.09,45.12,84200.0,36.9765,36.9847,36.8458,36.8703,84200.0
2008-04-15 09:30:00,45.55,45.8,45.16,45.71,48800.0,37.2217,37.426,36.903,37.3524,48800.0
2008-04-15 09:40:00,45.7,45.91,45.69,45.75,38400.0,37.3443,37.5159,37.3361,37.3851,38400.0
2008-04-15 09:50:00,45.77,45.77,45.47,45.47,36600.0,37.4015,37.4015,37.1563,37.1563,36600.0
2008-04-15 10:00:00,45.45,45.47,45.3,45.36,29300.0,37.14,37.1563,37.0174,37.0664,29300.0
2008-04-15 10:10:00,45.35,45.39,45.18,45.21,26500.0,37.0583,37.091,36.9193,36.9439,26500.0
2008-04-15 10:20:00,45.2,45.26,45.08,45.09,26600.0,36.9357,36.9847,36.8376,36.8458,26600.0
2008-04-15 10:30:00,45.1,45.2,45.08,45.18,15100.0,36.854,36.9357,36.8376,36.9193,15100.0
2008-04-15 10:40:00,45.17,45.17,45.07,45.11,20400.0,36.9112,36.9112,36.8295,36.8621,20400.0
2008-04-15 10:50:00,45.11,45.18,45.07,45.17,14300.0,36.8621,36.9193,36.8295,36.9112,14300.0
2008-04-15 11:00:00,45.16,45.17,44.95,44.95,15200.0,36.903,36.9112,36.7314,36.7314,15200.0
2008-04-15 11:10:00,44.96,45.04,44.9,44.93,29400.0,36.7396,36.8049,36.6905,36.7151,29400.0
2008-04-15 11:20:00,44.93,44.99,44.84,44.89,22800.0,36.7151,36.7641,36.6415,36.6824,22800.0
2008-04-15 11:30:00,44.87,44.96,44.87,44.96,21400.0,36.666,36.7396,36.666,36.7396,21400.0
2008-04-15 11:40:00,44.97,45.02,44.91,45.02,20000.0,36.7477,36.7886,36.6987,36.7886,20000.0
2008-04-15 11:50:00,45.03,45.04,44.92,44.93,16900.0,36.7968,36.8049,36.7069,36.7151,16900.0
2008-04-15 12:00:00,44.93,44.93,44.88,44.89,36000.0,36.7151,36.7151,36.6742,36.6824,36000.0
2008-04-15 12:10:00,44.9,44.94,44.88,44.9,38800.0,36.6905,36.7232,36.6742,36.6905,38800.0
2008-04-15 12:20:00,44.9,44.99,44.88,44.99,18100.0,36.6905,36.7641,36.6742,36.7641,18100.0
2008-04-15 12:30:00,44.98,44.98,44.93,44.94,10000.0,36.7559,36.7559,36.7151,36.7232,10000.0
2008-04-15 12:40:00,44.95,44.98,44.93,44.95,13600.0,36.7314,36.7559,36.7151,36.7314,13600.0
2008-04-15 12:50:00,44.95,45.04,44.93,44.97,16700.0,36.7314,36.8049,36.7151,36.7477,16700.0
2008-04-15 13:00:00,44.98,45.05,44.95,44.97,16900.0,36.7559,36.8131,36.7314,36.7477,16900.0
2008-04-15 13:10:00,44.98,45.12,44.97,45.08,23200.0,36.7559,36.8703,36.7477,36.8376,23200.0
2008-04-15 13:20:00,45.08,45.1,45.03,45.07,17200.0,36.8376,36.854,36.7968,36.8295,17200.0
2008-04-15 13:30:00,45.08,45.08,44.99,45.02,14400.0,36.8376,36.8376,36.7641,36.7886,14400.0
2008-04-15 13:40:00,45.02,45.19,44.99,45.19,16500.0,36.7886,36.9275,36.7641,36.9275,16500.0
2008-04-15 13:50:00,45.2,45.3,45.19,45.26,22600.0,36.9357,37.0174,36.9275,36.9847,22600.0
2008-04-15 14:00:00,45.26,45.28,45.2,45.25,26300.0,36.9847,37.0011,36.9357,36.9765,26300.0
2008-04-15 14:10:00,45.24,45.28,45.14,45.15,16800.0,36.9684,37.0011,36.8867,36.8948,16800.0
2008-04-15 14:20:00,45.15,45.16,45.09,45.13,14600.0,36.8948,36.903,36.8458,36.8785,14600.0
2008-04-15 14:30:00,45.14,45.22,45.14,45.17,24700.0,36.8867,36.952,36.8867,36.9112,24700.0
2008-04-15 14:40:00,45.17,45.21,45.06,45.07,21600.0,36.9112,36.9439,36.8213,36.8295,21600.0
2008-04-15 14:50:00,45.06,45.08,45.02,45.06,34100.0,36.8213,36.8376,36.7886,36.8213,34100.0
2008-04-15 15:00:00,45.06,45.09,45.03,45.03,33700.0,36.8213,36.8458,36.7968,36.7968,33700.0
2008-04-15 15:10:00,45.03,45.11,45.03,45.11,29800.0,36.7968,36.8621,36.7968,36.8621,29800.0
2008-04-15 15:20:00,45.1,45.22,45.09,45.21,25000.0,36.854,36.952,36.8458,36.9439,25000.0
2008-04-15 15:30:00,45.22,45.27,45.18,45.2,31200.0,36.952,36.9929,36.9193,36.9357,31200.0
2008-04-15 15:40:00,45.18,45.21,45.09,45.09,26500.0,36.9193,36.9439,36.8458,36.8458,26500.0
2008-04-15 15:50:00,45.09,45.27,45.08,45.26,88100.0,36.8458,36.9929,36.8376,36.9847,88100.0
2008-04-16 09:30:00,45.61,45.94,45.45,45.84,20100.0,37.2707,37.5404,37.14,37.4587,20100.0
2008-04-16 09:40:00,45.85,46.25,45.77,46.21,36700.0,37.4668,37.7937,37.4015,37.761,36700.0
2008-04-16 09:50:00,46.19,46.2,45.94,45.96,26600.0,37.7447,37.7529,37.5404,37.5567,26600.0
2008-04-16 10:00:00,45.96,45.99,45.86,45.91,28100.0,37.5567,37.5812,37.475,37.5159,28100.0
2008-04-16 10:10:00,45.91,45.99,45.87,45.99,12600.0,37.5159,37.5812,37.4832,37.5812,12600.0
2008-04-16 10:20:00,45.96,46.04,45.94,46.0,14100.0,37.5567,37.6221,37.5404,37.5894,14100.0
2008-04-16 10:30:00,46.01,46.11,45.98,46.0,23900.0,37.5976,37.6793,37.5731,37.5894,23900.0
2008-04-16 10:40:00,46.01,46.05,45.92,46.03,16600.0,37.5976,37.6303,37.524,37.6139,16600.0
2008-04-16 10:50:00,46.04,46.14,45.94,46.14,27300.0,37.6221,37.7038,37.5404,37.7038,27300.0
2008-04-16 11:00:00,46.13,46.23,46.08,46.1,32900.0,37.6957,37.7774,37.6548,37.6711,32900.0
2008-04-16 11:10:00,46.1,46.15,46.06,46.08,13700.0,37.6711,37.712,37.6385,37.6548,13700.0
2008-04-16 11:20:00,46.09,46.12,45.99,46.09,23900.0,37.663,37.6875,37.5812,37.663,23900.0
2008-04-16 11:30:00,46.07,46.1,45.93,45.95,29600.0,37.6466,37.6711,37.5322,37.5486,29600.0
2008-04-16 11:40:00,45.94,45.96,45.91,45.95,15100.0,37.5404,37.5567,37.5159,37.5486,15100.0
2008-04-16 11:50:00,45.95,46.03,45.93,46.01,15600.0,37.5486,37.6139,37.5322,37.5976,15600.0
2008-04-16 12:00:00,46.01,46.03,45.98,46.02,21900.0,37.5976,37.6139,37.5731,37.6058,21900.0
2008-04-16 12:10:00,46.02,46.18,46.0,46.16,23400.0,37.6058,37.7365,37.5894,37.7202,23400.0
2008-04-16 12:20:00,46.15,46.32,46.12,46.28,29500.0,37.712,37.8509,37.6875,37.8182,29500.0
2008-04-16 12:30:00,46.28,46.32,46.21,46.22,14300.0,37.8182,37.8509,37.761,37.7692,14300.0
2008-04-16 12:40:00,46.21,46.28,46.2,46.24,19100.0,37.761,37.8182,37.7529,37.7855,19100.0
2008-04-16 12:50:00,46.25,46.32,46.23,46.32,27500.0,37.7937,37.8509,37.7774,37.8509,27500.0
2008-04-16 13:00:00,46.32,46.35,46.21,46.23,26700.0,37.8509,37.8754,37.761,37.7774,26700.0
2008-04-16 13:10:00,46.23,46.28,46.16,46.2,23600.0,37.7774,37.8182,37.7202,37.7529,23600.0
2008-04-16 13:20:00,46.2,46.21,46.12,46.21,25300.0,37.7529,37.761,37.6875,37.761,25300.0
2008-04-16 13:30:00,46.23,46.26,46.15,46.24,23700.0,37.7774,37.8019,37.712,37.7855,23700.0
2008-04-16 13:40:00,46.26,46.31,46.24,46.3,16900.0,37.8019,37.8427,37.7855,37.8346,16900.0
2008-04-16 13:50:00,46.31,46.37,46.27,46.3,24800.0,37.8427,37.8918,37.8101,37.8346,24800.0
2008-04-16 14:00:00,46.3,46.31,46.22,46.28,36300.0,37.8346,37.8427,37.7692,37.8182,36300.0
2008-04-16 14:10:00,46.29,46.34,46.23,46.28,34800.0,37.8264,37.8673,37.7774,37.8182,34800.0
2008-04-16 14:20:00,46.3,46.39,46.25,46.37,25100.0,37.8346,37.9081,37.7937,37.8918,25100.0
2008-04-16 14:30:00,46.38,46.46,46.38,46.42,23500.0,37.8999,37.9653,37.8999,37.9326,23500.0
2008-04-16 14:40:00,46.43,46.52,46.43,46.51,34700.0,37.9408,38.0143,37.9408,38.0062,34700.0
2008-04-16 14:50:00,46.53,46.73,46.5,46.62,55200.0,38.0225,38.1859,37.998,38.0961,55200.0
2008-04-16 15:00:00,46.63,46.69,46.57,46.61,49500.0,38.1042,38.1533,38.0552,38.0879,49500.0
2008-04-16 15:10:00,46.62,46.73,46.61,46.71,41100.0,38.0961,38.1859,38.0879,38.1696,41100.0
2008-04-16 15:20:00,46.72,46.84,46.69,46.79,58600.0,38.1778,38.2758,38.1533,38.235,58600.0
2008-04-16 15:30:00,46.8,46.82,46.72,46.77,90300.0,38.2431,38.2595,38.1778,38.2186,90300.0
2008-04-16 15:40:00,46.76,46.98,46.76,46.94,86000.0,38.2105,38.3902,38.2105,38.3576,86000.0
2008-04-16 15:50:00,46.95,46.99,46.86,46.88,101100.0,38.3657,38.3984,38.2922,38.3085,101100.0
2008-04-17 09:30:00,46.92,46.92,46.5,46.65,38600.0,38.3412,38.3412,37.998,38.1206,38600.0
2008-04-17 09:40:00,46.64,47.0,46.6,46.88,28500.0,38.1124,38.4066,38.0797,38.3085,28500.0
2008-04-17 09:50:00,46.88,46.88,46.66,46.78,15500.0,38.3085,38.3085,38.1287,38.2268,15500.0
2008-04-17 10:00:00,46.77,46.77,46.5,46.68,21800.0,38.2186,38.2186,37.998,38.1451,21800.0
2008-04-17 10:10:00,46.69,46.95,46.68,46.89,19900.0,38.1533,38.3657,38.1451,38.3167,19900.0
2008-04-17 10:20:00,46.88,47.15,46.86,47.03,33900.0,38.3085,38.5292,38.2922,38.4311,33900.0
2008-04-17 10:30:00,47.03,47.04,46.94,47.02,16900.0,38.4311,38.4393,38.3576,38.4229,16900.0
2008-04-17 10:40:00,47.02,47.02,46.78,46.85,15100.0,38.4229,38.4229,38.2268,38.284,15100.0
2008-04-17 10:50:00,46.84,46.86,46.54,46.68,23000.0,38.2758,38.2922,38.0307,38.1451,23000.0
2008-04-17 11:00:00,46.69,46.7,46.46,46.5,23100.0,38.1533,38.1614,37.9653,37.998,23100.0
2008-04-17 11:10:00,46.5,46.56,46.48,46.55,12200.0,37.998,38.047,37.9817,38.0389,12200.0
2008-04-17 11:20:00,46.54,46.54,46.18,46.22,27400.0,38.0307,38.0307,37.7365,37.7692,27400.0
2008-04-17 11:30:00,46.22,46.28,46.2,46.27,14000.0,37.7692,37.8182,37.7529,37.8101,14000.0
2008-04-17 11:40:00,46.26,46.27,46.13,46.14,12300.0,37.8019,37.8101,37.6957,37.7038,12300.0
2008-04-17 11:50:00,46.16,46.22,46.07,46.15,13800.0,37.7202,37.7692,37.6466,37.712,13800.0
2008-04-17 12:00:00,46.13,46.3,46.13,46.3,10200.0,37.6957,37.8346,37.6957,37.8346,10200.0
2008-04-17 12:10:00,46.3,46.39,46.26,46.29,9700.0,37.8346,37.9081,37.8019,37.8264,9700.0
2008-04-17 12:20:00,46.29,46.29,46.17,46.17,9700.0,37.8264,37.8264,37.7283,37.7283,9700.0
2008-04-17 12:30:00,46.18,46.25,46.14,46.23,17700.0,37.7365,37.7937,37.7038,37.7774,17700.0
2008-04-17 12:40:00,46.23,46.27,46.18,46.18,19700.0,37.7774,37.8101,37.7365,37.7365,19700.0
2008-04-17 12:50:00,46.18,46.28,46.18,46.27,13700.0,37.7365,37.8182,37.7365,37.8101,13700.0
2008-04-17 13:00:00,46.27,46.35,46.18,46.35,17700.0,37.8101,37.8754,37.7365,37.8754,17700.0
2008-04-17 13:10:00,46.34,46.35,46.27,46.28,19100.0,37.8673,37.8754,37.8101,37.8182,19100.0
2008-04-17 13:20:00,46.27,46.29,46.16,46.22,22300.0,37.8101,37.8264,37.7202,37.7692,22300.0
2008-04-17 13:30:00,46.21,46.29,46.15,46.25,23300.0,37.761,37.8264,37.712,37.7937,23300.0
2008-04-17 13:40:00,46.26,46.4,46.24,46.4,31500.0,37.8019,37.9163,37.7855,37.9163,31500.0
2008-04-17 13:50:00,46.41,46.41,46.28,46.29,19800.0,37.9245,37.9245,37.8182,37.8264,19800.0
2008-04-17 14:00:00,46.3,46.31,46.19,46.2,27400.0,37.8346,37.8427,37.7447,37.7529,27400.0
2008-04-17 14:10:00,46.19,46.29,46.14,46.28,25500.0,37.7447,37.8264,37.7038,37.8182,25500.0
2008-04-17 14:20:00,46.28,46.31,46.23,46.26,21900.0,37.8182,37.8427,37.7774,37.8019,21900.0
2008-04-17 14:30:00,46.26,46.49,46.25,46.48,29600.0,37.8019,37.9898,37.7937,37.9817,29600.0
2008-04-17 14:40:00,46.49,46.54,46.45,46.54,45700.0,37.9898,38.0307,37.9571,38.0307,45700.0
2008-04-17 14:50:00,46.54,46.56,46.44,46.45,43800.0,38.0307,38.047,37.949,37.9571,43800.0
2008-04-17 15:00:00,46.45,46.65,46.44,46.62,37400.0,37.9571,38.1206,37.949,38.0961,37400.0
2008-04-17 15:10:00,46.62,46.63,46.54,46.57,48000.0,38.0961,38.1042,38.0307,38.0552,48000.0
2008-04-17 15:20:00,46.58,46.61,46.55,46.58,50000.0,38.0634,38.0879,38.0389,38.0634,50000.0
2008-04-17 15:30:00,46.57,46.68,46.55,46.6,83600.0,38.0552,38.1451,38.0389,38.0797,83600.0
2008-04-17 15:40:00,46.6,46.62,46.52,46.54,96100.0,38.0797,38.0961,38.0143,38.0307,96100.0
2008-04-17 15:50:00,46.55,46.66,46.51,46.55,138000.0,38.0389,38.1287,38.0062,38.0389,138000.0
2008-04-18 09:30:00,47.42,47.42,47.09,47.09,101900.0,38.7498,38.7498,38.4801,38.4801,101900.0
2008-04-18 09:40:00,47.13,47.24,46.91,47.2,22800.0,38.5128,38.6027,38.333,38.57,22800.0
2008-04-18 09:50:00,47.19,47.45,47.11,47.32,16800.0,38.5618,38.7743,38.4965,38.6681,16800.0
2008-04-18 10:00:00,47.31,47.41,47.25,47.31,22200.0,38.6599,38.7416,38.6109,38.6599,22200.0
2008-04-18 10:10:00,47.34,47.52,47.33,47.48,29500.0,38.6844,38.8315,38.6762,38.7988,29500.0
2008-04-18 10:20:00,47.47,47.53,47.42,47.46,24700.0,38.7906,38.8397,38.7498,38.7825,24700.0
2008-04-18 10:30:00,47.48,47.63,47.46,47.63,35900.0,38.7988,38.9214,38.7825,38.9214,35900.0
2008-04-18 10:40:00,47.6,47.77,47.53,47.72,33500.0,38.8969,39.0358,38.8397,38.9949,33500.0
2008-04-18 10:50:00,47.71,47.82,47.7,47.79,37400.0,38.9868,39.0767,38.9786,39.0521,37400.0
2008-04-18 11:00:00,47.79,47.89,47.67,47.75,62100.0,39.0521,39.1339,38.9541,39.0195,62100.0
2008-04-18 11:10:00,47.74,47.82,47.63,47.63,32300.0,39.0113,39.0767,38.9214,38.9214,32300.0
2008-04-18 11:20:00,47.64,47.69,47.56,47.68,43600.0,38.9296,38.9704,38.8642,38.9623,43600.0
2008-04-18 11:30:00,47.69,47.7,47.6,47.62,22300.0,38.9704,38.9786,38.8969,38.9132,22300.0
2008-04-18 11:40:00,47.61,47.84,47.58,47.81,35000.0,38.9051,39.093,38.8805,39.0685,35000.0
2008-04-18 11:50:00,47.81,48.0,47.76,47.96,36100.0,39.0685,39.2237,39.0276,39.1911,36100.0
2008-04-18 12:00:00,47.95,47.98,47.88,47.9,35200.0,39.1829,39.2074,39.1257,39.142,35200.0
2008-04-18 12:10:00,47.89,47.98,47.87,47.95,29200.0,39.1339,39.2074,39.1175,39.1829,29200.0
2008-04-18 12:20:00,47.95,47.98,47.9,47.95,28800.0,39.1829,39.2074,39.142,39.1829,28800.0
2008-04-18 12:30:00,47.95,47.98,47.92,47.95,24500.0,39.1829,39.2074,39.1584,39.1829,24500.0
2008-04-18 12:40:00,47.95,47.99,47.91,47.93,27300.0,39.1829,39.2156,39.1502,39.1665,27300.0
2008-04-18 12:50:00,47.93,47.97,47.89,47.9,24200.0,39.1665,39.1992,39.1339,39.142,24200.0
2008-04-18 13:00:00,47.9,48.0,47.9,47.98,38800.0,39.142,39.2237,39.142,39.2074,38800.0
2008-04-18 13:10:00,47.98,48.0,47.9,47.94,27500.0,39.2074,39.2237,39.142,39.1747,27500.0
2008-04-18 13:20:00,47.92,47.98,47.91,47.94,18400.0,39.1584,39.2074,39.1502,39.1747,18400.0
2008-04-18 13:30:00,47.95,47.97,47.88,47.88,24500.0,39.1829,39.1992,39.1257,39.1257,24500.0
2008-04-18 13:40:00,47.89,47.94,47.88,47.94,27200.0,39.1339,39.1747,39.1257,39.1747,27200.0
2008-04-18 13:50:00,47.94,48.0,47.94,47.98,24300.0,39.1747,39.2237,39.1747,39.2074,24300.0
2008-04-18 14:00:00,47.97,47.98,47.72,47.72,42200.0,39.1992,39.2074,38.9949,38.9949,42200.0
2008-04-18 14:10:00,47.72,47.76,47.7,47.72,39100.0,38.9949,39.0276,38.9786,38.9949,39100.0
2008-04-18 14:20:00,47.74,47.76,47.62,47.69,42400.0,39.0113,39.0276,38.9132,38.9704,42400.0
2008-04-18 14:30:00,47.69,47.74,47.68,47.74,42100.0,38.9704,39.0113,38.9623,39.0113,42100.0
2008-04-18 14:40:00,47.75,47.83,47.72,47.73,39000.0,39.0195,39.0848,38.9949,39.0031,39000.0
2008-04-18 14:50:00,47.73,47.75,47.62,47.62,38300.0,39.0031,39.0195,38.9132,38.9132,38300.0
2008-04-18 15:00:00,47.62,47.74,47.59,47.74,30500.0,38.9132,39.0113,38.8887,39.0113,30500.0
2008-04-18 15:10:00,47.75,47.77,47.68,47.68,38800.0,39.0195,39.0358,38.9623,38.9623,38800.0
2008-04-18 15:20:00,47.68,47.68,47.56,47.61,38200.0,38.9623,38.9623,38.8642,38.9051,38200.0
2008-04-18 15:30:00,47.62,47.78,47.62,47.77,46000.0,38.9132,39.044,38.9132,39.0358,46000.0
2008-04-18 15:40:00,47.77,47.81,47.68,47.73,62700.0,39.0358,39.0685,38.9623,39.0031,62700.0
2008-04-18 15:50:00,47.73,47.93,47.72,47.91,99900.0,39.0031,39.1665,38.9949,39.1502,99900.0
2008-04-21 09:30:00,47.76,47.93,47.63,47.7,16900.0,39.0276,39.1665,38.9214,38.9786,16900.0
2008-04-21 09:40:00,47.71,47.88,47.67,47.78,14000.0,38.9868,39.1257,38.9541,39.044,14000.0
2008-04-21 09:50:00,47.75,47.92,47.75,47.84,12000.0,39.0195,39.1584,39.0195,39.093,12000.0
2008-04-21 10:00:00,47.82,47.93,47.78,47.91,20300.0,39.0767,39.1665,39.044,39.1502,20300.0
2008-04-21 10:10:00,47.92,47.96,47.77,47.9,17000.0,39.1584,39.1911,39.0358,39.142,17000.0
2008-04-21 10:20:00,47.89,47.92,47.73,47.83,14300.0,39.1339,39.1584,39.0031,39.0848,14300.0
2008-04-21 10:30:00,47.81,47.88,47.76,47.79,13500.0,39.0685,39.1257,39.0276,39.0521,13500.0
2008-04-21 10:40:00,47.8,47.96,47.8,47.86,22100.0,39.0603,39.1911,39.0603,39.1093,22100.0
2008-04-21 10:50:00,47.86,47.94,47.66,47.73,26000.0,39.1093,39.1747,38.9459,39.0031,26000.0
2008-04-21 11:00:00,47.73,47.73,47.54,47.62,25400.0,39.0031,39.0031,38.8478,38.9132,25400.0
2008-04-21 11:10:00,47.61,47.67,47.52,47.58,12700.0,38.9051,38.9541,38.8315,38.8805,12700.0
2008-04-21 11:20:00,47.57,47.63,47.42,47.46,27600.0,38.8724,38.9214,38.7498,38.7825,27600.0
2008-04-21 11:30:00,47.45,47.58,47.43,47.57,14300.0,38.7743,38.8805,38.758,38.8724,14300.0
2008-04-21 11:40:00,47.58,47.61,47.47,47.52,20500.0,38.8805,38.9051,38.7906,38.8315,20500.0
2008-04-21 11:50:00,47.53,47.57,47.5,47.54,13800.0,38.8397,38.8724,38.8152,38.8478,13800.0
2008-04-21 12:00:00,47.52,47.67,47.52,47.63,11400.0,38.8315,38.9541,38.8315,38.9214,11400.0
2008-04-21 12:10:00,47.63,47.64,47.53,47.61,13100.0,38.9214,38.9296,38.8397,38.9051,13100.0
2008-04-21 12:20:00,47.58,47.63,47.53,47.6,8600.0,38.8805,38.9214,38.8397,38.8969,8600.0
2008-04-21 12:30:00,47.58,47.61,47.49,47.51,10700.0,38.8805,38.9051,38.807,38.8233,10700.0
2008-04-21 12:40:00,47.54,47.61,47.53,47.57,9300.0,38.8478,38.9051,38.8397,38.8724,9300.0
2008-04-21 12:50:00,47.56,47.57,47.51,47.54,9700.0,38.8642,38.8724,38.8233,38.8478,9700.0
2008-04-21 13:00:00,47.54,47.7,47.54,47.68,19600.0,38.8478,38.9786,38.8478,38.9623,19600.0
2008-04-21 13:10:00,47.68,47.74,47.66,47.72,20100.0,38.9623,39.0113,38.9459,38.9949,20100.0
2008-04-21 13:20:00,47.72,47.73,47.67,47.68,18300.0,38.9949,39.0031,38.9541,38.9623,18300.0
2008-04-21 13:30:00,47.69,47.75,47.69,47.73,14300.0,38.9704,39.0195,38.9704,39.0031,14300.0
2008-04-21 13:40:00,47.73,47.75,47.66,47.72,16500.0,39.0031,39.0195,38.9459,38.9949,16500.0
2008-04-21 13:50:00,47.72,47.72,47.64,47.67,19300.0,38.9949,38.9949,38.9296,38.9541,19300.0
2008-04-21 14:00:00,47.67,47.71,47.64,47.68,16000.0,38.9541,38.9868,38.9296,38.9623,16000.0
2008-04-21 14:10:00,47.68,47.83,47.68,47.83,21300.0,38.9623,39.0848,38.9623,39.0848,21300.0
2008-04-21 14:20:00,47.84,47.84,47.69,47.73,19200.0,39.093,39.093,38.9704,39.0031,19200.0
2008-04-21 14:30:00,47.73,47.85,47.66,47.72,43800.0,39.0031,39.1012,38.9459,38.9949,43800.0
2008-04-21 14:40:00,47.73,47.84,47.68,47.81,57800.0,39.0031,39.093,38.9623,39.0685,57800.0
2008-04-21 14:50:00,47.8,47.86,47.79,47.84,18500.0,39.0603,39.1093,39.0521,39.093,18500.0
2008-04-21 15:00:00,47.83,48.0,47.83,47.98,36600.0,39.0848,39.2237,39.0848,39.2074,36600.0
2008-04-21 15:10:00,47.97,48.11,47.97,48.07,44700.0,39.1992,39.3136,39.1992,39.2809,44700.0
2008-04-21 15:20:00,48.07,48.09,47.98,48.0,42800.0,39.2809,39.2973,39.2074,39.2237,42800.0
2008-04-21 15:30:00,47.98,48.09,47.97,48.05,52000.0,39.2074,39.2973,39.1992,39.2646,52000.0
2008-04-21 15:40:00,48.05,48.17,48.04,48.16,46600.0,39.2646,39.3627,39.2564,39.3545,46600.0
2008-04-21 15:50:00,48.16,48.18,48.08,48.15,81700.0,39.3545,39.3708,39.2891,39.3463,81700.0
2008-04-22 09:30:00,47.89,47.97,47.81,47.81,21300.0,39.1339,39.1992,39.0685,39.0685,21300.0
2008-04-22 09:40:00,47.83,47.96,47.65,47.72,23200.0,39.0848,39.1911,38.9377,38.9949,23200.0
2008-04-22 09:50:00,47.72,47.79,47.62,47.73,22200.0,38.9949,39.0521,38.9132,39.0031,22200.0
2008-04-22 10:00:00,47.71,47.89,47.45,47.45,33100.0,38.9868,39.1339,38.7743,38.7743,33100.0
2008-04-22 10:10:00,47.46,47.76,47.45,47.63,33000.0,38.7825,39.0276,38.7743,38.9214,33000.0
2008-04-22 10:20:00,47.6,47.75,47.55,47.63,33200.0,38.8969,39.0195,38.856,38.9214,33200.0
2008-04-22 10:30:00,47.62,47.79,47.59,47.7,27500.0,38.9132,39.0521,38.8887,38.9786,27500.0
2008-04-22 10:40:00,47.68,47.78,47.65,47.74,12700.0,38.9623,39.044,38.9377,39.0113,12700.0
2008-04-22 10:50:00,47.71,47.75,47.65,47.72,10900.0,38.9868,39.0195,38.9377,38.9949,10900.0
2008-04-22 11:00:00,47.72,47.73,47.54,47.54,13500.0,38.9949,39.0031,38.8478,38.8478,13500.0
2008-04-22 11:10:00,47.53,47.66,47.52,47.55,9500.0,38.8397,38.9459,38.8315,38.856,9500.0
2008-04-22 11:20:00,47.55,47.58,47.4,47.41,23300.0,38.856,38.8805,38.7334,38.7416,23300.0
2008-04-22 11:30:00,47.41,47.48,47.4,47.47,16100.0,38.7416,38.7988,38.7334,38.7906,16100.0
2008-04-22 11:40:00,47.46,47.61,47.35,47.36,16600.0,38.7825,38.9051,38.6926,38.7008,16600.0
2008-04-22 11:50:00,47.37,47.38,47.22,47.28,31900.0,38.7089,38.7171,38.5864,38.6354,31900.0
2008-04-22 12:00:00,47.28,47.31,47.24,47.25,10300.0,38.6354,38.6599,38.6027,38.6109,10300.0
2008-04-22 12:10:00,47.26,47.38,47.23,47.35,12200.0,38.619,38.7171,38.5945,38.6926,12200.0
2008-04-22 12:20:00,47.36,47.38,47.22,47.24,12100.0,38.7008,38.7171,38.5864,38.6027,12100.0
2008-04-22 12:30:00,47.23,47.32,47.22,47.31,27700.0,38.5945,38.6681,38.5864,38.6599,27700.0
2008-04-22 12:40:00,47.31,47.31,47.1,47.29,35200.0,38.6599,38.6599,38.4883,38.6436,35200.0
2008-04-22 12:50:00,47.29,47.29,47.12,47.19,25600.0,38.6436,38.6436,38.5046,38.5618,25600.0
2008-04-22 13:00:00,47.18,47.34,47.1,47.34,26800.0,38.5537,38.6844,38.4883,38.6844,26800.0
2008-04-22 13:10:00,47.35,47.38,47.3,47.3,15100.0,38.6926,38.7171,38.6517,38.6517,15100.0
2008-04-22 13:20:00,47.31,47.4,47.31,47.37,10900.0,38.6599,38.7334,38.6599,38.7089,10900.0
2008-04-22 13:30:00,47.37,47.42,47.35,47.42,12700.0,38.7089,38.7498,38.6926,38.7498,12700.0
2008-04-22 13:40:00,47.43,47.49,47.36,47.38,14300.0,38.758,38.807,38.7008,38.7171,14300.0
2008-04-22 13:50:00,47.39,47.44,47.37,47.38,11700.0,38.7253,38.7661,38.7089,38.7171,11700.0
2008-04-22 14:00:00,47.37,47.5,47.34,47.5,21300.0,38.7089,38.8152,38.6844,38.8152,21300.0
2008-04-22 14:10:00,47.48,47.54,47.46,47.48,36600.0,38.7988,38.8478,38.7825,38.7988,36600.0
2008-04-22 14:20:00,47.49,47.65,47.48,47.53,31700.0,38.807,38.9377,38.7988,38.8397,31700.0
2008-04-22 14:30:00,47.51,47.62,47.46,47.49,26400.0,38.8233,38.9132,38.7825,38.807,26400.0
2008-04-22 14:40:00,47.49,47.54,47.41,47.45,23400.0,38.807,38.8478,38.7416,38.7743,23400.0
2008-04-22 14:50:00,47.43,47.48,47.35,47.47,22500.0,38.758,38.7988,38.6926,38.7906,22500.0
2008-04-22 15:00:00,47.46,47.55,47.4,47.53,38300.0,38.7825,38.856,38.7334,38.8397,38300.0
2008-04-22 15:10:00,47.52,47.57,47.44,47.49,39400.0,38.8315,38.8724,38.7661,38.807,39400.0
2008-04-22 15:20:00,47.48,47.52,47.42,47.48,32000.0,38.7988,38.8315,38.7498,38.7988,32000.0
2008-04-22 15:30:00,47.48,47.57,47.47,47.48,63900.0,38.7988,38.8724,38.7906,38.7988,63900.0
2008-04-22 15:40:00,47.49,47.64,47.46,47.58,47900.0,38.807,38.9296,38.7825,38.8805,47900.0
2008-04-22 15:50:00,47.58,47.66,47.56,47.66,54800.0,38.8805,38.9459,38.8642,38.9459,54800.0
2008-04-23 09:30:00,47.58,48.1,47.58,47.77,19500.0,38.8805,39.3055,38.8805,39.0358,19500.0
2008-04-23 09:40:00,47.75,47.77,47.33,47.5,21800.0,39.0195,39.0358,38.6762,38.8152,21800.0
2008-04-23 09:50:00,47.47,47.64,47.36,47.64,22100.0,38.7906,38.9296,38.7008,38.9296,22100.0
2008-04-23 10:00:00,47.64,47.7,47.38,47.62,35700.0,38.9296,38.9786,38.7171,38.9132,35700.0
2008-04-23 10:10:00,47.62,47.69,47.4,47.6,35500.0,38.9132,38.9704,38.7334,38.8969,35500.0
2008-04-23 10:20:00,47.61,47.75,47.49,47.63,42400.0,38.9051,39.0195,38.807,38.9214,42400.0
2008-04-23 10:30:00,47.65,47.92,47.55,47.82,29600.0,38.9377,39.1584,38.856,39.0767,29600.0
2008-04-23 10:40:00,47.84,47.95,47.82,47.91,16500.0,39.093,39.1829,39.0767,39.1502,16500.0
2008-04-23 10:50:00,47.91,47.95,47.7,47.71,49800.0,39.1502,39.1829,38.9786,38.9868,49800.0
2008-04-23 11:00:00,47.72,47.74,47.56,47.56,36900.0,38.9949,39.0113,38.8642,38.8642,36900.0
2008-04-23 11:10:00,47.56,47.59,47.39,47.39,35200.0,38.8642,38.8887,38.7253,38.7253,35200.0
2008-04-23 11:20:00,47.41,47.47,47.36,47.39,24100.0,38.7416,38.7906,38.7008,38.7253,24100.0
2008-04-23 11:30:00,47.41,47.47,47.37,47.43,28200.0,38.7416,38.7906,38.7089,38.758,28200.0
2008-04-23 11:40:00,47.42,47.54,47.41,47.43,44000.0,38.7498,38.8478,38.7416,38.758,44000.0
2008-04-23 11:50:00,47.43,47.45,47.3,47.33,27500.0,38.758,38.7743,38.6517,38.6762,27500.0
2008-04-23 12:00:00,47.32,47.41,47.3,47.39,22400.0,38.6681,38.7416,38.6517,38.7253,22400.0
2008-04-23 12:10:00,47.39,47.43,47.34,47.36,20200.0,38.7253,38.758,38.6844,38.7008,20200.0
2008-04-23 12:20:00,47.34,47.38,47.23,47.34,36400.0,38.6844,38.7171,38.5945,38.6844,36400.0
2008-04-23 12:30:00,47.32,47.35,47.16,47.21,85700.0,38.6681,38.6926,38.5373,38.5782,85700.0
2008-04-23 12:40:00,47.22,47.28,47.18,47.21,14900.0,38.5864,38.6354,38.5537,38.5782,14900.0
2008-04-23 12:50:00,47.23,47.3,47.19,47.25,22100.0,38.5945,38.6517,38.5618,38.6109,22100.0
2008-04-23 13:00:00,47.24,47.3,47.19,47.24,24000.0,38.6027,38.6517,38.5618,38.6027,24000.0
2008-04-23 13:10:00,47.22,47.29,47.14,47.15,22600.0,38.5864,38.6436,38.521,38.5292,22600.0
2008-04-23 13:20:00,47.17,47.18,47.1,47.12,25700.0,38.5455,38.5537,38.4883,38.5046,25700.0
2008-04-23 13:30:00,47.12,47.14,47.02,47.1,36700.0,38.5046,38.521,38.4229,38.4883,36700.0
2008-04-23 13:40:00,47.1,47.11,46.94,47.04,49100.0,38.4883,38.4965,38.3576,38.4393,49100.0
2008-04-23 13:50:00,47.04,47.17,47.0,47.12,35200.0,38.4393,38.5455,38.4066,38.5046,35200.0
2008-04-23 14:00:00,47.13,47.19,47.06,47.17,23100.0,38.5128,38.5618,38.4556,38.5455,23100.0
2008-04-23 14:10:00,47.17,47.3,47.13,47.15,31800.0,38.5455,38.6517,38.5128,38.5292,31800.0
2008-04-23 14:20:00,47.14,47.2,47.12,47.16,35500.0,38.521,38.57,38.5046,38.5373,35500.0
2008-04-23 14:30:00,47.16,47.29,47.05,47.06,40900.0,38.5373,38.6436,38.4474,38.4556,40900.0
2008-04-23 14:40:00,47.06,47.16,47.02,47.05,40700.0,38.4556,38.5373,38.4229,38.4474,40700.0
2008-04-23 14:50:00,47.05,47.11,46.96,47.04,35400.0,38.4474,38.4965,38.3739,38.4393,35400.0
2008-04-23 15:00:00,47.04,47.26,47.04,47.22,64600.0,38.4393,38.619,38.4393,38.5864,64600.0
2008-04-23 15:10:00,47.22,47.29,47.19,47.27,64000.0,38.5864,38.6436,38.5618,38.6272,64000.0
2008-04-23 15:20:00,47.26,47.49,47.13,47.13,102600.0,38.619,38.807,38.5128,38.5128,102600.0
2008-04-23 15:30:00,47.13,47.23,47.13,47.23,58600.0,38.5128,38.5945,38.5128,38.5945,58600.0
2008-04-23 15:40:00,47.23,47.23,47.01,47.08,55800.0,38.5945,38.5945,38.4148,38.472,55800.0
2008-04-23 15:50:00,47.09,47.25,47.04,47.23,71300.0,38.4801,38.6109,38.4393,38.5945,71300.0
2008-04-24 09:30:00,48.91,48.91,47.02,47.05,38800.0,39.9674,39.9674,38.4229,38.4474,38800.0
2008-04-24 09:40:00,47.05,47.11,46.68,46.68,41600.0,38.4474,38.4965,38.1451,38.1451,41600.0
2008-04-24 09:50:00,46.7,47.09,46.68,47.09,23600.0,38.1614,38.4801,38.1451,38.4801,23600.0
2008-04-24 10:00:00,47.06,47.08,46.71,46.76,50800.0,38.4556,38.472,38.1696,38.2105,50800.0
2008-04-24 10:10:00,46.7,46.9,46.62,46.67,26900.0,38.1614,38.3249,38.0961,38.1369,26900.0
2008-04-24 10:20:00,46.67,46.8,46.57,46.63,34800.0,38.1369,38.2431,38.0552,38.1042,34800.0
2008-04-24 10:30:00,46.62,46.73,46.4,46.64,59100.0,38.0961,38.1859,37.9163,38.1124,59100.0
2008-04-24 10:40:00,46.59,46.72,46.51,46.57,23200.0,38.0715,38.1778,38.0062,38.0552,23200.0
2008-04-24 10:50:00,46.6,46.67,46.49,46.66,23900.0,38.0797,38.1369,37.9898,38.1287,23900.0
2008-04-24 11:00:00,46.67,46.8,46.64,46.66,20800.0,38.1369,38.2431,38.1124,38.1287,20800.0
2008-04-24 11:10:00,46.63,46.77,46.6,46.68,19200.0,38.1042,38.2186,38.0797,38.1451,19200.0
2008-04-24 11:20:00,46.69,46.98,46.68,46.97,22700.0,38.1533,38.3902,38.1451,38.3821,22700.0
2008-04-24 11:30:00,46.97,47.2,46.97,47.04,29300.0,38.3821,38.57,38.3821,38.4393,29300.0
2008-04-24 11:40:00,47.06,47.07,46.93,46.97,29600.0,38.4556,38.4638,38.3494,38.3821,29600.0
2008-04-24 11:50:00,46.97,47.0,46.84,46.86,24800.0,38.3821,38.4066,38.2758,38.2922,24800.0
2008-04-24 12:00:00,46.87,47.16,46.85,47.1,25600.0,38.3004,38.5373,38.284,38.4883,25600.0
2008-04-24 12:10:00,47.1,47.15,46.96,47.05,24600.0,38.4883,38.5292,38.3739,38.4474,24600.0
2008-04-24 12:20:00,47.08,47.08,46.98,47.0,11700.0,38.472,38.472,38.3902,38.4066,11700.0
2008-04-24 12:30:00,46.99,47.1,46.97,47.1,28000.0,38.3984,38.4883,38.3821,38.4883,28000.0
2008-04-24 12:40:00,47.11,47.24,47.08,47.2,19700.0,38.4965,38.6027,38.472,38.57,19700.0
2008-04-24 12:50:00,47.21,47.33,47.14,47.31,38900.0,38.5782,38.6762,38.521,38.6599,38900.0
2008-04-24 13:00:00,47.31,47.42,47.3,47.32,26400.0,38.6599,38.7498,38.6517,38.6681,26400.0
2008-04-24 13:10:00,47.32,47.39,47.28,47.34,22200.0,38.6681,38.7253,38.6354,38.6844,22200.0
2008-04-24 13:20:00,47.34,47.42,47.28,47.36,30000.0,38.6844,38.7498,38.6354,38.7008,30000.0
2008-04-24 13:30:00,47.36,47.4,47.26,47.29,30700.0,38.7008,38.7334,38.619,38.6436,30700.0
2008-04-24 13:40:00,47.29,47.39,47.27,47.3,17700.0,38.6436,38.7253,38.6272,38.6517,17700.0
2008-04-24 13:50:00,47.28,47.3,47.17,47.2,25900.0,38.6354,38.6517,38.5455,38.57,25900.0
2008-04-24 14:00:00,47.19,47.38,47.14,47.32,21300.0,38.5618,38.7171,38.521,38.6681,21300.0
2008-04-24 14:10:00,47.32,47.48,47.32,47.43,30500.0,38.6681,38.7988,38.6681,38.758,30500.0
2008-04-24 14:20:00,47.43,47.44,47.33,47.42,22500.0,38.758,38.7661,38.6762,38.7498,22500.0
2008-04-24 14:30:00,47.42,47.44,47.31,47.38,29700.0,38.7498,38.7661,38.6599,38.7171,29700.0
2008-04-24 14:40:00,47.37,47.48,47.35,47.39,27900.0,38.7089,38.7988,38.6926,38.7253,27900.0
2008-04-24 14:50:00,47.38,47.38,47.24,47.24,42700.0,38.7171,38.7171,38.6027,38.6027,42700.0
2008-04-24 15:00:00,47.24,47.31,47.2,47.27,45500.0,38.6027,38.6599,38.57,38.6272,45500.0
2008-04-24 15:10:00,47.27,47.29,46.98,47.1,65400.0,38.6272,38.6436,38.3902,38.4883,65400.0
2008-04-24 15:20:00,47.1,47.19,47.04,47.05,29700.0,38.4883,38.5618,38.4393,38.4474,29700.0
2008-04-24 15:30:00,47.06,47.07,46.95,46.98,42300.0,38.4556,38.4638,38.3657,38.3902,42300.0
2008-04-24 15:40:00,46.98,47.01,46.64,46.69,51200.0,38.3902,38.4148,38.1124,38.1533,51200.0
2008-04-24 15:50:00,46.68,46.95,46.68,46.83,76300.0,38.1451,38.3657,38.1451,38.2677,76300.0
2008-04-25 09:30:00,47.0,47.26,46.88,46.99,13500.0,38.4066,38.619,38.3085,38.3984,13500.0
2008-04-25 09:40:00,47.0,47.13,46.76,46.76,22300.0,38.4066,38.5128,38.2105,38.2105,22300.0
2008-04-25 09:50:00,46.76,46.82,46.64,46.74,20100.0,38.2105,38.2595,38.1124,38.1941,20100.0
2008-04-25 10:00:00,46.71,46.78,46.5,46.61,21200.0,38.1696,38.2268,37.998,38.0879,21200.0
2008-04-25 10:10:00,46.6,46.84,46.55,46.84,21600.0,38.0797,38.2758,38.0389,38.2758,21600.0
2008-04-25 10:20:00,46.85,47.0,46.8,46.97,21900.0,38.284,38.4066,38.2431,38.3821,21900.0
2008-04-25 10:30:00,46.96,47.04,46.85,46.86,28900.0,38.3739,38.4393,38.284,38.2922,28900.0
2008-04-25 10:40:00,46.86,47.01,46.85,47.0,22000.0,38.2922,38.4148,38.284,38.4066,22000.0
2008-04-25 10:50:00,47.02,47.12,46.99,47.11,21000.0,38.4229,38.5046,38.3984,38.4965,21000.0
2008-04-25 11:00:00,47.12,47.14,47.02,47.08,13400.0,38.5046,38.521,38.4229,38.472,13400.0
2008-04-25 11:10:00,47.09,47.15,46.76,46.8,22200.0,38.4801,38.5292,38.2105,38.2431,22200.0
2008-04-25 11:20:00,46.81,46.82,46.68,46.79,17100.0,38.2513,38.2595,38.1451,38.235,17100.0
2008-04-25 11:30:00,46.8,46.95,46.8,46.91,13300.0,38.2431,38.3657,38.2431,38.333,13300.0
2008-04-25 11:40:00,46.89,46.97,46.87,46.97,9400.0,38.3167,38.3821,38.3004,38.3821,9400.0
2008-04-25 11:50:00,46.96,47.14,46.95,47.14,12900.0,38.3739,38.521,38.3657,38.521,12900.0
2008-04-25 12:00:00,47.13,47.17,47.01,47.04,14600.0,38.5128,38.5455,38.4148,38.4393,14600.0
2008-04-25 12:10:00,47.06,47.21,47.02,47.04,12600.0,38.4556,38.5782,38.4229,38.4393,12600.0
2008-04-25 12:20:00,47.0,47.02,46.95,47.01,10800.0,38.4066,38.4229,38.3657,38.4148,10800.0
2008-04-25 12:30:00,47.02,47.02,46.89,46.99,13100.0,38.4229,38.4229,38.3167,38.3984,13100.0
2008-04-25 12:40:00,46.98,47.08,46.98,47.02,11100.0,38.3902,38.472,38.3902,38.4229,11100.0
2008-04-25 12:50:00,47.03,47.04,46.98,47.0,9500.0,38.4311,38.4393,38.3902,38.4066,9500.0
2008-04-25 13:00:00,47.0,47.1,46.99,47.08,10700.0,38.4066,38.4883,38.3984,38.472,10700.0
2008-04-25 13:10:00,47.06,47.09,46.96,47.02,13400.0,38.4556,38.4801,38.3739,38.4229,13400.0
2008-04-25 13:20:00,46.99,47.08,46.99,47.0,15000.0,38.3984,38.472,38.3984,38.4066,15000.0
2008-04-25 13:30:00,47.0,47.11,46.94,47.11,15400.0,38.4066,38.4965,38.3576,38.4965,15400.0
2008-04-25 13:40:00,47.11,47.13,47.0,47.08,13600.0,38.4965,38.5128,38.4066,38.472,13600.0
2008-04-25 13:50:00,47.08,47.22,47.02,47.19,21700.0,38.472,38.5864,38.4229,38.5618,21700.0
2008-04-25 14:00:00,47.19,47.2,47.08,47.09,18600.0,38.5618,38.57,38.472,38.4801,18600.0
2008-04-25 14:10:00,47.09,47.09,46.99,47.07,15800.0,38.4801,38.4801,38.3984,38.4638,15800.0
2008-04-25 14:20:00,47.07,47.15,47.02,47.13,18800.0,38.4638,38.5292,38.4229,38.5128,18800.0
2008-04-25 14:30:00,47.15,47.18,47.11,47.16,25900.0,38.5292,38.5537,38.4965,38.5373,25900.0
2008-04-25 14:40:00,47.17,47.21,47.04,47.06,25600.0,38.5455,38.5782,38.4393,38.4556,25600.0
2008-04-25 14:50:00,47.08,47.16,47.04,47.07,28100.0,38.472,38.5373,38.4393,38.4638,28100.0
2008-04-25 15:00:00,47.09,47.39,47.03,47.39,48200.0,38.4801,38.7253,38.4311,38.7253,48200.0
2008-04-25 15:10:00,47.38,47.49,47.35,47.4,35500.0,38.7171,38.807,38.6926,38.7334,35500.0
2008-04-25 15:20:00,47.4,47.45,47.35,47.39,32200.0,38.7334,38.7743,38.6926,38.7253,32200.0
2008-04-25 15:30:00,47.41,47.44,47.35,47.36,34300.0,38.7416,38.7661,38.6926,38.7008,34300.0
2008-04-25 15:40:00,47.36,47.43,47.28,47.38,29700.0,38.7008,38.758,38.6354,38.7171,29700.0
2008-04-25 15:50:00,47.38,47.49,47.35,47.43,58700.0,38.7171,38.807,38.6926,38.758,58700.0
2008-04-28 09:30:00,47.7,47.78,47.33,47.44,28200.0,38.9786,39.044,38.6762,38.7661,28200.0
2008-04-28 09:40:00,47.44,47.44,47.0,47.09,38000.0,38.7661,38.7661,38.4066,38.4801,38000.0
2008-04-28 09:50:00,47.09,47.12,46.92,46.92,29500.0,38.4801,38.5046,38.3412,38.3412,29500.0
2008-04-28 10:00:00,46.94,46.94,46.56,46.67,51500.0,38.3576,38.3576,38.047,38.1369,51500.0
2008-04-28 10:10:00,46.67,46.75,46.59,46.59,31100.0,38.1369,38.2023,38.0715,38.0715,31100.0
2008-04-28 10:20:00,46.58,46.69,46.54,46.67,38400.0,38.0634,38.1533,38.0307,38.1369,38400.0
2008-04-28 10:30:00,46.67,46.88,46.63,46.82,45800.0,38.1369,38.3085,38.1042,38.2595,45800.0
2008-04-28 10:40:00,46.83,46.86,46.71,46.71,20300.0,38.2677,38.2922,38.1696,38.1696,20300.0
2008-04-28 10:50:00,46.72,46.78,46.7,46.78,23800.0,38.1778,38.2268,38.1614,38.2268,23800.0
2008-04-28 11:00:00,46.78,46.9,46.73,46.86,38300.0,38.2268,38.3249,38.1859,38.2922,38300.0
2008-04-28 11:10:00,46.86,46.89,46.76,46.77,34000.0,38.2922,38.3167,38.2105,38.2186,34000.0
2008-04-28 11:20:00,46.77,46.78,46.73,46.73,16500.0,38.2186,38.2268,38.1859,38.1859,16500.0
2008-04-28 11:30:00,46.73,46.88,46.73,46.85,12700.0,38.1859,38.3085,38.1859,38.284,12700.0
2008-04-28 11:40:00,46.85,46.91,46.81,46.91,36200.0,38.284,38.333,38.2513,38.333,36200.0
2008-04-28 11:50:00,46.91,46.94,46.9,46.9,24100.0,38.333,38.3576,38.3249,38.3249,24100.0
2008-04-28 12:00:00,46.9,46.98,46.87,46.97,26800.0,38.3249,38.3902,38.3004,38.3821,26800.0
2008-04-28 12:10:00,46.96,47.04,46.93,46.98,16900.0,38.3739,38.4393,38.3494,38.3902,16900.0
2008-04-28 12:20:00,46.98,46.99,46.9,46.92,19500.0,38.3902,38.3984,38.3249,38.3412,19500.0
2008-04-28 12:30:00,46.94,46.97,46.87,46.88,12700.0,38.3576,38.3821,38.3004,38.3085,12700.0
2008-04-28 12:40:00,46.88,46.91,46.85,46.9,11300.0,38.3085,38.333,38.284,38.3249,11300.0
2008-04-28 12:50:00,46.89,46.91,46.8,46.82,12900.0,38.3167,38.333,38.2431,38.2595,12900.0
2008-04-28 13:00:00,46.82,46.95,46.82,46.93,16500.0,38.2595,38.3657,38.2595,38.3494,16500.0
2008-04-28 13:10:00,46.92,46.92,46.83,46.83,15300.0,38.3412,38.3412,38.2677,38.2677,15300.0
2008-04-28 13:20:00,46.83,46.88,46.82,46.86,14300.0,38.2677,38.3085,38.2595,38.2922,14300.0
2008-04-28 13:30:00,46.88,46.93,46.78,46.8,19100.0,38.3085,38.3494,38.2268,38.2431,19100.0
2008-04-28 13:40:00,46.8,46.9,46.8,46.87,18400.0,38.2431,38.3249,38.2431,38.3004,18400.0
2008-04-28 13:50:00,46.87,46.89,46.75,46.81,14700.0,38.3004,38.3167,38.2023,38.2513,14700.0
2008-04-28 14:00:00,46.84,46.87,46.81,46.84,13400.0,38.2758,38.3004,38.2513,38.2758,13400.0
2008-04-28 14:10:00,46.85,46.86,46.8,46.83,14300.0,38.284,38.2922,38.2431,38.2677,14300.0
2008-04-28 14:20:00,46.84,46.92,46.77,46.78,24600.0,38.2758,38.3412,38.2186,38.2268,24600.0
2008-04-28 14:30:00,46.77,46.88,46.77,46.82,25300.0,38.2186,38.3085,38.2186,38.2595,25300.0
2008-04-28 14:40:00,46.83,46.87,46.76,46.76,27200.0,38.2677,38.3004,38.2105,38.2105,27200.0
2008-04-28 14:50:00,46.77,46.9,46.75,46.9,21400.0,38.2186,38.3249,38.2023,38.3249,21400.0
2008-04-28 15:00:00,46.9,46.94,46.84,46.86,41100.0,38.3249,38.3576,38.2758,38.2922,41100.0
2008-04-28 15:10:00,46.85,46.91,46.83,46.9,25000.0,38.284,38.333,38.2677,38.3249,25000.0
2008-04-28 15:20:00,46.91,46.92,46.72,46.73,23100.0,38.333,38.3412,38.1778,38.1859,23100.0
2008-04-28 15:30:00,46.73,46.8,46.71,46.76,32200.0,38.1859,38.2431,38.1696,38.2105,32200.0
2008-04-28 15:40:00,46.76,46.79,46.68,46.7,30600.0,38.2105,38.235,38.1451,38.1614,30600.0
2008-04-28 15:50:00,46.71,46.75,46.65,46.72,50000.0,38.1696,38.2023,38.1206,38.1778,50000.0
2008-04-29 09:30:00,46.8,46.93,46.41,46.5,21800.0,38.2431,38.3494,37.9245,37.998,21800.0
2008-04-29 09:40:00,46.5,46.53,46.4,46.48,35500.0,37.998,38.0225,37.9163,37.9817,35500.0
2008-04-29 09:50:00,46.45,46.65,46.43,46.62,28400.0,37.9571,38.1206,37.9408,38.0961,28400.0
2008-04-29 10:00:00,46.64,46.69,46.44,46.49,31100.0,38.1124,38.1533,37.949,37.9898,31100.0
2008-04-29 10:10:00,46.45,46.49,46.4,46.41,48100.0,37.9571,37.9898,37.9163,37.9245,48100.0
2008-04-29 10:20:00,46.42,46.52,46.4,46.52,41800.0,37.9326,38.0143,37.9163,38.0143,41800.0
2008-04-29 10:30:00,46.52,46.53,46.41,46.44,29700.0,38.0143,38.0225,37.9245,37.949,29700.0
2008-04-29 10:40:00,46.45,46.49,46.25,46.25,34000.0,37.9571,37.9898,37.7937,37.7937,34000.0
2008-04-29 10:50:00,46.25,46.32,46.21,46.26,24000.0,37.7937,37.8509,37.761,37.8019,24000.0
2008-04-29 11:00:00,46.25,46.29,46.14,46.27,36900.0,37.7937,37.8264,37.7038,37.8101,36900.0
2008-04-29 11:10:00,46.26,46.31,46.18,46.25,29700.0,37.8019,37.8427,37.7365,37.7937,29700.0
2008-04-29 11:20:00,46.25,46.32,46.22,46.29,30600.0,37.7937,37.8509,37.7692,37.8264,30600.0
2008-04-29 11:30:00,46.29,46.44,46.26,46.42,56800.0,37.8264,37.949,37.8019,37.9326,56800.0
2008-04-29 11:40:00,46.44,46.44,46.3,46.34,34600.0,37.949,37.949,37.8346,37.8673,34600.0
2008-04-29 11:50:00,46.34,46.41,46.31,46.38,25800.0,37.8673,37.9245,37.8427,37.8999,25800.0
2008-04-29 12:00:00,46.38,46.42,46.33,46.37,22300.0,37.8999,37.9326,37.8591,37.8918,22300.0
2008-04-29 12:10:00,46.37,46.41,46.32,46.38,27600.0,37.8918,37.9245,37.8509,37.8999,27600.0
2008-04-29 12:20:00,46.39,46.45,46.36,46.44,48400.0,37.9081,37.9571,37.8836,37.949,48400.0
2008-04-29 12:30:00,46.43,46.51,46.38,46.44,55100.0,37.9408,38.0062,37.8999,37.949,55100.0
2008-04-29 12:40:00,46.43,46.56,46.39,46.51,44700.0,37.9408,38.047,37.9081,38.0062,44700.0
2008-04-29 12:50:00,46.52,46.57,46.4,46.42,39900.0,38.0143,38.0552,37.9163,37.9326,39900.0
2008-04-29 13:00:00,46.43,46.44,46.37,46.44,43400.0,37.9408,37.949,37.8918,37.949,43400.0
2008-04-29 13:10:00,46.43,46.48,46.36,46.44,39200.0,37.9408,37.9817,37.8836,37.949,39200.0
2008-04-29 13:20:00,46.44,46.47,46.32,46.39,30100.0,37.949,37.9735,37.8509,37.9081,30100.0
2008-04-29 13:30:00,46.42,46.53,46.41,46.5,39500.0,37.9326,38.0225,37.9245,37.998,39500.0
2008-04-29 13:40:00,46.5,46.51,46.37,46.42,25500.0,37.998,38.0062,37.8918,37.9326,25500.0
2008-04-29 13:50:00,46.42,46.49,46.4,46.49,40100.0,37.9326,37.9898,37.9163,37.9898,40100.0
2008-04-29 14:00:00,46.48,46.57,46.46,46.57,30800.0,37.9817,38.0552,37.9653,38.0552,30800.0
2008-04-29 14:10:00,46.57,46.65,46.44,46.53,37600.0,38.0552,38.1206,37.949,38.0225,37600.0
2008-04-29 14:20:00,46.53,46.62,46.51,46.52,29800.0,38.0225,38.0961,38.0062,38.0143,29800.0
2008-04-29 14:30:00,46.5,46.52,46.36,46.39,41200.0,37.998,38.0143,37.8836,37.9081,41200.0
2008-04-29 14:40:00,46.4,46.68,46.39,46.62,32900.0,37.9163,38.1451,37.9081,38.0961,32900.0
2008-04-29 14:50:00,46.62,46.64,46.56,46.6,25500.0,38.0961,38.1124,38.047,38.0797,25500.0
2008-04-29 15:00:00,46.62,46.66,46.57,46.64,34400.0,38.0961,38.1287,38.0552,38.1124,34400.0
2008-04-29 15:10:00,46.64,46.65,46.55,46.58,29600.0,38.1124,38.1206,38.0389,38.0634,29600.0
2008-04-29 15:20:00,46.6,46.61,46.4,46.4,36500.0,38.0797,38.0879,37.9163,37.9163,36500.0
2008-04-29 15:30:00,46.41,46.53,46.4,46.47,35100.0,37.9245,38.0225,37.9163,37.9735,35100.0
2008-04-29 15:40:00,46.45,46.48,46.34,46.37,46000.0,37.9571,37.9817,37.8673,37.8918,46000.0
2008-04-29 15:50:00,46.37,46.43,46.26,46.42,63800.0,37.8918,37.9408,37.8019,37.9326,63800.0
2008-04-30 09:30:00,46.53,46.81,46.53,46.71,15400.0,38.0225,38.2513,38.0225,38.1696,15400.0
2008-04-30 09:40:00,46.73,46.74,46.51,46.63,26000.0,38.1859,38.1941,38.0062,38.1042,26000.0
2008-04-30 09:50:00,46.63,46.68,46.33,46.35,15100.0,38.1042,38.1451,37.8591,37.8754,15100.0
2008-04-30 10:00:00,46.37,46.42,46.23,46.41,22500.0,37.8918,37.9326,37.7774,37.9245,22500.0
2008-04-30 10:10:00,46.39,46.49,46.37,46.4,16800.0,37.9081,37.9898,37.8918,37.9163,16800.0
2008-04-30 10:20:00,46.41,46.52,46.39,46.5,25200.0,37.9245,38.0143,37.9081,37.998,25200.0
2008-04-30 10:30:00,46.49,46.5,46.33,46.35,33500.0,37.9898,37.998,37.8591,37.8754,33500.0
2008-04-30 10:40:00,46.35,46.41,46.31,46.34,36700.0,37.8754,37.9245,37.8427,37.8673,36700.0
2008-04-30 10:50:00,46.33,46.43,46.23,46.25,39100.0,37.8591,37.9408,37.7774,37.7937,39100.0
2008-04-30 11:00:00,46.25,46.35,46.23,46.33,38000.0,37.7937,37.8754,37.7774,37.8591,38000.0
2008-04-30 11:10:00,46.35,46.36,46.29,46.33,19300.0,37.8754,37.8836,37.8264,37.8591,19300.0
2008-04-30 11:20:00,46.34,46.38,46.29,46.36,23000.0,37.8673,37.8999,37.8264,37.8836,23000.0
2008-04-30 11:30:00,46.35,46.36,46.25,46.25,16400.0,37.8754,37.8836,37.7937,37.7937,16400.0
2008-04-30 11:40:00,46.25,46.31,46.18,46.22,15600.0,37.7937,37.8427,37.7365,37.7692,15600.0
2008-04-30 11:50:00,46.23,46.29,46.2,46.28,12100.0,37.7774,37.8264,37.7529,37.8182,12100.0
2008-04-30 12:00:00,46.29,46.33,46.19,46.23,18600.0,37.8264,37.8591,37.7447,37.7774,18600.0
2008-04-30 12:10:00,46.24,46.25,46.09,46.1,30600.0,37.7855,37.7937,37.663,37.6711,30600.0
2008-04-30 12:20:00,46.11,46.12,46.01,46.01,13300.0,37.6793,37.6875,37.5976,37.5976,13300.0
2008-04-30 12:30:00,46.02,46.09,46.01,46.08,12100.0,37.6058,37.663,37.5976,37.6548,12100.0
2008-04-30 12:40:00,46.08,46.1,46.05,46.07,13900.0,37.6548,37.6711,37.6303,37.6466,13900.0
2008-04-30 12:50:00,46.07,46.15,46.07,46.09,17300.0,37.6466,37.712,37.6466,37.663,17300.0
2008-04-30 13:00:00,46.08,46.2,46.08,46.2,11100.0,37.6548,37.7529,37.6548,37.7529,11100.0
2008-04-30 13:10:00,46.2,46.25,46.14,46.18,15000.0,37.7529,37.7937,37.7038,37.7365,15000.0
2008-04-30 13:20:00,46.18,46.19,46.16,46.17,8600.0,37.7365,37.7447,37.7202,37.7283,8600.0
2008-04-30 13:30:00,46.19,46.23,46.16,46.23,12800.0,37.7447,37.7774,37.7202,37.7774,12800.0
2008-04-30 13:40:00,46.24,46.24,46.14,46.15,18200.0,37.7855,37.7855,37.7038,37.712,18200.0
2008-04-30 13:50:00,46.16,46.2,46.11,46.16,14000.0,37.7202,37.7529,37.6793,37.7202,14000.0
2008-04-30 14:00:00,46.16,46.28,46.16,46.25,22700.0,37.7202,37.8182,37.7202,37.7937,22700.0
2008-04-30 14:10:00,46.26,46.4,45.96,46.4,83100.0,37.8019,37.9163,37.5567,37.9163,83100.0
2008-04-30 14:20:00,46.4,46.4,46.12,46.35,71900.0,37.9163,37.9163,37.6875,37.8754,71900.0
2008-04-30 14:30:00,46.33,46.4,46.26,46.34,39600.0,37.8591,37.9163,37.8019,37.8673,39600.0
2008-04-30 14:40:00,46.4,46.5,46.3,46.3,50800.0,37.9163,37.998,37.8346,37.8346,50800.0
2008-04-30 14:50:00,46.3,46.35,46.07,46.1,49200.0,37.8346,37.8754,37.6466,37.6711,49200.0
2008-04-30 15:00:00,46.07,46.13,45.99,46.09,38400.0,37.6466,37.6957,37.5812,37.663,38400.0
2008-04-30 15:10:00,46.1,46.15,45.77,46.05,57900.0,37.6711,37.712,37.4015,37.6303,57900.0
2008-04-30 15:20:00,46.05,46.08,45.83,45.86,42300.0,37.6303,37.6548,37.4505,37.475,42300.0
2008-04-30 15:30:00,45.87,46.04,45.84,45.94,52700.0,37.4832,37.6221,37.4587,37.5404,52700.0
2008-04-30 15:40:00,45.95,46.09,45.84,46.05,82800.0,37.5486,37.663,37.4587,37.6303,82800.0
2008-04-30 15:50:00,46.03,46.08,45.92,45.92,84900.0,37.6139,37.6548,37.524,37.524,84900.0
2008-05-01 09:30:00,45.98,45.98,45.71,45.95,11400.0,37.5731,37.5731,37.3524,37.5486,11400.0
2008-05-01 09:40:00,45.91,45.95,45.51,45.57,23500.0,37.5159,37.5486,37.189,37.238,23500.0
2008-05-01 09:50:00,45.56,45.66,45.35,45.37,45600.0,37.2299,37.3116,37.0583,37.0746,45600.0
2008-05-01 10:00:00,45.38,45.45,45.2,45.32,44000.0,37.0828,37.14,36.9357,37.0338,44000.0
2008-05-01 10:10:00,45.32,45.38,45.23,45.24,27100.0,37.0338,37.0828,36.9602,36.9684,27100.0
2008-05-01 10:20:00,45.24,45.47,45.15,45.46,35800.0,36.9684,37.1563,36.8948,37.1482,35800.0
2008-05-01 10:30:00,45.48,45.48,45.17,45.19,32000.0,37.1645,37.1645,36.9112,36.9275,32000.0
2008-05-01 10:40:00,45.19,45.38,45.17,45.36,24600.0,36.9275,37.0828,36.9112,37.0664,24600.0
2008-05-01 10:50:00,45.36,45.7,45.36,45.48,100000.0,37.0664,37.3443,37.0664,37.1645,100000.0
2008-05-01 11:00:00,45.44,45.53,45.39,45.53,16900.0,37.1318,37.2054,37.091,37.2054,16900.0
2008-05-01 11:10:00,45.54,45.58,45.49,45.58,17400.0,37.2135,37.2462,37.1727,37.2462,17400.0
2008-05-01 11:20:00,45.56,45.61,45.48,45.53,13700.0,37.2299,37.2707,37.1645,37.2054,13700.0
2008-05-01 11:30:00,45.52,45.54,45.45,45.48,27200.0,37.1972,37.2135,37.14,37.1645,27200.0
2008-05-01 11:40:00,45.5,45.5,45.42,45.45,26300.0,37.1808,37.1808,37.1155,37.14,26300.0
2008-05-01 11:50:00,45.44,45.49,45.36,45.36,28200.0,37.1318,37.1727,37.0664,37.0664,28200.0
2008-05-01 12:00:00,45.36,45.47,45.36,45.47,30400.0,37.0664,37.1563,37.0664,37.1563,30400.0
2008-05-01 12:10:00,45.49,45.58,45.42,45.57,39300.0,37.1727,37.2462,37.1155,37.238,39300.0
2008-05-01 12:20:00,45.57,45.57,45.44,45.45,18100.0,37.238,37.238,37.1318,37.14,18100.0
2008-05-01 12:30:00,45.45,45.58,45.44,45.54,41100.0,37.14,37.2462,37.1318,37.2135,41100.0
2008-05-01 12:40:00,45.55,45.58,45.5,45.57,32600.0,37.2217,37.2462,37.1808,37.238,32600.0
2008-05-01 12:50:00,45.56,45.76,45.54,45.73,78100.0,37.2299,37.3933,37.2135,37.3688,78100.0
2008-05-01 13:00:00,45.73,45.75,45.66,45.7,46700.0,37.3688,37.3851,37.3116,37.3443,46700.0
2008-05-01 13:10:00,45.7,45.82,45.65,45.75,54700.0,37.3443,37.4423,37.3034,37.3851,54700.0
2008-05-01 13:20:00,45.76,45.76,45.63,45.69,22000.0,37.3933,37.3933,37.2871,37.3361,22000.0
2008-05-01 13:30:00,45.66,45.75,45.66,45.72,23200.0,37.3116,37.3851,37.3116,37.3606,23200.0
2008-05-01 13:40:00,45.73,45.79,45.68,45.77,21800.0,37.3688,37.4178,37.3279,37.4015,21800.0
2008-05-01 13:50:00,45.77,45.77,45.69,45.72,25000.0,37.4015,37.4015,37.3361,37.3606,25000.0
2008-05-01 14:00:00,45.72,45.76,45.68,45.73,36700.0,37.3606,37.3933,37.3279,37.3688,36700.0
2008-05-01 14:10:00,45.74,45.87,45.71,45.8,29400.0,37.377,37.4832,37.3524,37.426,29400.0
2008-05-01 14:20:00,45.81,45.96,45.81,45.85,32500.0,37.4342,37.5567,37.4342,37.4668,32500.0
2008-05-01 14:30:00,45.85,45.91,45.79,45.89,75300.0,37.4668,37.5159,37.4178,37.4995,75300.0
2008-05-01 14:40:00,45.89,45.98,45.89,45.97,41600.0,37.4995,37.5731,37.4995,37.5649,41600.0
2008-05-01 14:50:00,45.97,46.0,45.83,45.85,36300.0,37.5649,37.5894,37.4505,37.4668,36300.0
2008-05-01 15:00:00,45.85,45.97,45.82,45.89,42000.0,37.4668,37.5649,37.4423,37.4995,42000.0
2008-05-01 15:10:00,45.89,45.95,45.87,45.95,43800.0,37.4995,37.5486,37.4832,37.5486,43800.0
2008-05-01 15:20:00,45.95,45.96,45.76,45.85,71100.0,37.5486,37.5567,37.3933,37.4668,71100.0
2008-05-01 15:30:00,45.85,45.88,45.68,45.76,45400.0,37.4668,37.4914,37.3279,37.3933,45400.0
2008-05-01 15:40:00,45.76,45.8,45.73,45.8,48100.0,37.3933,37.426,37.3688,37.426,48100.0
2008-05-01 15:50:00,45.79,45.85,45.74,45.8,116000.0,37.4178,37.4668,37.377,37.426,116000.0
2008-05-02 09:30:00,46.03,46.35,45.87,45.91,26800.0,37.6139,37.8754,37.4832,37.5159,26800.0
2008-05-02 09:40:00,45.96,46.01,45.85,45.97,21500.0,37.5567,37.5976,37.4668,37.5649,21500.0
2008-05-02 09:50:00,46.0,46.11,45.9,46.05,25200.0,37.5894,37.6793,37.5077,37.6303,25200.0
2008-05-02 10:00:00,46.08,46.19,45.98,46.03,49900.0,37.6548,37.7447,37.5731,37.6139,49900.0
2008-05-02 10:10:00,46.03,46.11,45.96,46.03,26200.0,37.6139,37.6793,37.5567,37.6139,26200.0
2008-05-02 10:20:00,46.02,46.03,45.76,45.83,26100.0,37.6058,37.6139,37.3933,37.4505,26100.0
2008-05-02 10:30:00,45.84,45.95,45.84,45.85,22200.0,37.4587,37.5486,37.4587,37.4668,22200.0
2008-05-02 10:40:00,45.81,45.92,45.81,45.82,21300.0,37.4342,37.524,37.4342,37.4423,21300.0
2008-05-02 10:50:00,45.84,45.95,45.81,45.95,22000.0,37.4587,37.5486,37.4342,37.5486,22000.0
2008-05-02 11:00:00,45.95,46.11,45.95,46.04,21800.0,37.5486,37.6793,37.5486,37.6221,21800.0
2008-05-02 11:10:00,46.03,46.2,45.99,46.15,37100.0,37.6139,37.7529,37.5812,37.712,37100.0
2008-05-02 11:20:00,46.14,46.14,46.03,46.07,40600.0,37.7038,37.7038,37.6139,37.6466,40600.0
2008-05-02 11:30:00,46.08,46.18,46.01,46.03,45300.0,37.6548,37.7365,37.5976,37.6139,45300.0
2008-05-02 11:40:00,46.04,46.25,46.04,46.25,25200.0,37.6221,37.7937,37.6221,37.7937,25200.0
2008-05-02 11:50:00,46.25,46.29,46.18,46.21,24900.0,37.7937,37.8264,37.7365,37.761,24900.0
2008-05-02 12:00:00,46.19,46.19,45.97,46.0,11900.0,37.7447,37.7447,37.5649,37.5894,11900.0
2008-05-02 12:10:00,46.01,46.01,45.83,45.84,15400.0,37.5976,37.5976,37.4505,37.4587,15400.0
2008-05-02 12:20:00,45.86,45.92,45.83,45.87,11600.0,37.475,37.524,37.4505,37.4832,11600.0
2008-05-02 12:30:00,45.87,45.93,45.71,45.76,14800.0,37.4832,37.5322,37.3524,37.3933,14800.0
2008-05-02 12:40:00,45.74,45.78,45.68,45.7,12900.0,37.377,37.4096,37.3279,37.3443,12900.0
2008-05-02 12:50:00,45.71,45.81,45.7,45.72,10400.0,37.3524,37.4342,37.3443,37.3606,10400.0
2008-05-02 13:00:00,45.74,45.76,45.58,45.65,15700.0,37.377,37.3933,37.2462,37.3034,15700.0
2008-05-02 13:10:00,45.65,45.72,45.61,45.66,16900.0,37.3034,37.3606,37.2707,37.3116,16900.0
2008-05-02 13:20:00,45.66,45.83,45.63,45.8,9300.0,37.3116,37.4505,37.2871,37.426,9300.0
2008-05-02 13:30:00,45.82,45.85,45.78,45.78,17000.0,37.4423,37.4668,37.4096,37.4096,17000.0
2008-05-02 13:40:00,45.77,45.96,45.75,45.91,15300.0,37.4015,37.5567,37.3851,37.5159,15300.0
2008-05-02 13:50:00,45.93,45.93,45.84,45.85,7400.0,37.5322,37.5322,37.4587,37.4668,7400.0
2008-05-02 14:00:00,45.85,45.96,45.71,45.72,21300.0,37.4668,37.5567,37.3524,37.3606,21300.0
2008-05-02 14:10:00,45.73,45.88,45.73,45.81,18200.0,37.3688,37.4914,37.3688,37.4342,18200.0
2008-05-02 14:20:00,45.8,45.87,45.77,45.85,11300.0,37.426,37.4832,37.4015,37.4668,11300.0
2008-05-02 14:30:00,45.82,45.97,45.81,45.93,17600.0,37.4423,37.5649,37.4342,37.5322,17600.0
2008-05-02 14:40:00,45.93,45.93,45.79,45.92,12200.0,37.5322,37.5322,37.4178,37.524,12200.0
2008-05-02 14:50:00,45.94,45.94,45.84,45.84,9500.0,37.5404,37.5404,37.4587,37.4587,9500.0
2008-05-02 15:00:00,45.83,45.92,45.83,45.89,10200.0,37.4505,37.524,37.4505,37.4995,10200.0
2008-05-02 15:10:00,45.91,46.07,45.91,45.98,20500.0,37.5159,37.6466,37.5159,37.5731,20500.0
2008-05-02 15:20:00,45.97,45.99,45.88,45.9,18200.0,37.5649,37.5812,37.4914,37.5077,18200.0
2008-05-02 15:30:00,45.93,45.96,45.84,45.95,26100.0,37.5322,37.5567,37.4587,37.5486,26100.0
2008-05-02 15:40:00,45.96,46.0,45.87,45.93,23700.0,37.5567,37.5894,37.4832,37.5322,23700.0
2008-05-02 15:50:00,45.93,46.0,45.84,45.94,42600.0,37.5322,37.5894,37.4587,37.5404,42600.0
2008-05-05 09:30:00,45.66,46.03,45.66,45.9,98500.0,37.3116,37.6139,37.3116,37.5077,98500.0
2008-05-05 09:40:00,45.9,45.94,45.72,45.89,12900.0,37.5077,37.5404,37.3606,37.4995,12900.0
2008-05-05 09:50:00,45.98,45.98,45.87,45.93,15800.0,37.5731,37.5731,37.4832,37.5322,15800.0
2008-05-05 10:00:00,45.95,46.01,45.71,45.97,32300.0,37.5486,37.5976,37.3524,37.5649,32300.0
2008-05-05 10:10:00,45.98,46.0,45.82,45.88,17500.0,37.5731,37.5894,37.4423,37.4914,17500.0
2008-05-05 10:20:00,45.88,45.92,45.79,45.79,14500.0,37.4914,37.524,37.4178,37.4178,14500.0
2008-05-05 10:30:00,45.78,45.87,45.77,45.84,11800.0,37.4096,37.4832,37.4015,37.4587,11800.0
2008-05-05 10:40:00,45.86,45.99,45.83,45.94,13600.0,37.475,37.5812,37.4505,37.5404,13600.0
2008-05-05 10:50:00,45.93,45.97,45.77,45.77,20400.0,37.5322,37.5649,37.4015,37.4015,20400.0
2008-05-05 11:00:00,45.77,45.79,45.68,45.75,15700.0,37.4015,37.4178,37.3279,37.3851,15700.0
2008-05-05 11:10:00,45.75,45.85,45.75,45.84,19400.0,37.3851,37.4668,37.3851,37.4587,19400.0
2008-05-05 11:20:00,45.83,45.87,45.76,45.82,8700.0,37.4505,37.4832,37.3933,37.4423,8700.0
2008-05-05 11:30:00,45.82,46.01,45.82,46.0,14200.0,37.4423,37.5976,37.4423,37.5894,14200.0
2008-05-05 11:40:00,45.99,45.99,45.9,45.92,12500.0,37.5812,37.5812,37.5077,37.524,12500.0
2008-05-05 11:50:00,45.91,46.01,45.87,45.96,13600.0,37.5159,37.5976,37.4832,37.5567,13600.0
2008-05-05 12:00:00,45.96,46.01,45.92,45.93,14100.0,37.5567,37.5976,37.524,37.5322,14100.0
2008-05-05 12:10:00,45.93,45.97,45.87,45.92,27700.0,37.5322,37.5649,37.4832,37.524,27700.0
2008-05-05 12:20:00,45.95,45.97,45.86,45.93,10200.0,37.5486,37.5649,37.475,37.5322,10200.0
2008-05-05 12:30:00,45.94,45.98,45.9,45.94,18900.0,37.5404,37.5731,37.5077,37.5404,18900.0
2008-05-05 12:40:00,45.92,45.96,45.82,45.87,19700.0,37.524,37.5567,37.4423,37.4832,19700.0
2008-05-05 12:50:00,45.86,45.9,45.84,45.87,18900.0,37.475,37.5077,37.4587,37.4832,18900.0
2008-05-05 13:00:00,45.86,45.88,45.81,45.83,12100.0,37.475,37.4914,37.4342,37.4505,12100.0
2008-05-05 13:10:00,45.83,45.9,45.79,45.8,18300.0,37.4505,37.5077,37.4178,37.426,18300.0
2008-05-05 13:20:00,45.81,45.83,45.78,45.79,5700.0,37.4342,37.4505,37.4096,37.4178,5700.0
2008-05-05 13:30:00,45.78,45.9,45.78,45.86,10800.0,37.4096,37.5077,37.4096,37.475,10800.0
2008-05-05 13:40:00,45.86,45.86,45.73,45.73,14800.0,37.475,37.475,37.3688,37.3688,14800.0
2008-05-05 13:50:00,45.73,45.78,45.73,45.77,7300.0,37.3688,37.4096,37.3688,37.4015,7300.0
2008-05-05 14:00:00,45.73,45.88,45.72,45.84,10500.0,37.3688,37.4914,37.3606,37.4587,10500.0
2008-05-05 14:10:00,45.83,45.9,45.8,45.87,13400.0,37.4505,37.5077,37.426,37.4832,13400.0
2008-05-05 14:20:00,45.88,45.99,45.86,45.97,18700.0,37.4914,37.5812,37.475,37.5649,18700.0
2008-05-05 14:30:00,45.97,45.97,45.84,45.85,22500.0,37.5649,37.5649,37.4587,37.4668,22500.0
2008-05-05 14:40:00,45.84,45.97,45.84,45.96,11000.0,37.4587,37.5649,37.4587,37.5567,11000.0
2008-05-05 14:50:00,45.96,45.98,45.9,45.92,10900.0,37.5567,37.5731,37.5077,37.524,10900.0
2008-05-05 15:00:00,45.92,46.01,45.92,45.98,28200.0,37.524,37.5976,37.524,37.5731,28200.0
2008-05-05 15:10:00,45.98,46.0,45.92,45.95,31600.0,37.5731,37.5894,37.524,37.5486,31600.0
2008-05-05 15:20:00,45.97,46.01,45.94,45.98,39000.0,37.5649,37.5976,37.5404,37.5731,39000.0
2008-05-05 15:30:00,45.98,46.01,45.89,45.9,41500.0,37.5731,37.5976,37.4995,37.5077,41500.0
2008-05-05 15:40:00,45.89,45.95,45.86,45.86,47400.0,37.4995,37.5486,37.475,37.475,47400.0
2008-05-05 15:50:00,45.86,46.01,45.85,45.97,56900.0,37.475,37.5976,37.4668,37.5649,56900.0
2008-05-06 09:30:00,45.5,45.78,45.39,45.5,44500.0,37.1808,37.4096,37.091,37.1808,44500.0
2008-05-06 09:40:00,45.47,45.55,45.14,45.15,51400.0,37.1563,37.2217,36.8867,36.8948,51400.0
2008-05-06 09:50:00,45.13,45.33,45.11,45.16,46500.0,36.8785,37.0419,36.8621,36.903,46500.0
2008-05-06 10:00:00,45.19,45.35,45.16,45.35,27800.0,36.9275,37.0583,36.903,37.0583,27800.0
2008-05-06 10:10:00,45.35,45.4,45.33,45.38,30000.0,37.0583,37.0991,37.0419,37.0828,30000.0
2008-05-06 10:20:00,45.42,45.47,45.33,45.35,41300.0,37.1155,37.1563,37.0419,37.0583,41300.0
2008-05-06 10:30:00,45.35,45.43,45.31,45.42,20100.0,37.0583,37.1236,37.0256,37.1155,20100.0
2008-05-06 10:40:00,45.44,45.57,45.43,45.55,37100.0,37.1318,37.238,37.1236,37.2217,37100.0
2008-05-06 10:50:00,45.56,45.63,45.49,45.63,14200.0,37.2299,37.2871,37.1727,37.2871,14200.0
2008-05-06 11:00:00,45.63,45.7,45.59,45.61,24600.0,37.2871,37.3443,37.2544,37.2707,24600.0
2008-05-06 11:10:00,45.61,45.66,45.55,45.66,14100.0,37.2707,37.3116,37.2217,37.3116,14100.0
2008-05-06 11:20:00,45.66,45.75,45.65,45.73,27100.0,37.3116,37.3851,37.3034,37.3688,27100.0
2008-05-06 11:30:00,45.72,45.79,45.7,45.78,17900.0,37.3606,37.4178,37.3443,37.4096,17900.0
2008-05-06 11:40:00,45.78,45.8,45.75,45.79,17700.0,37.4096,37.426,37.3851,37.4178,17700.0
2008-05-06 11:50:00,45.81,45.89,45.75,45.87,30800.0,37.4342,37.4995,37.3851,37.4832,30800.0
2008-05-06 12:00:00,45.88,46.0,45.85,45.99,28400.0,37.4914,37.5894,37.4668,37.5812,28400.0
2008-05-06 12:10:00,45.96,45.99,45.87,45.91,17500.0,37.5567,37.5812,37.4832,37.5159,17500.0
2008-05-06 12:20:00,45.94,46.03,45.92,45.94,17500.0,37.5404,37.6139,37.524,37.5404,17500.0
2008-05-06 12:30:00,45.93,45.95,45.88,45.9,14300.0,37.5322,37.5486,37.4914,37.5077,14300.0
2008-05-06 12:40:00,45.9,45.95,45.88,45.88,13400.0,37.5077,37.5486,37.4914,37.4914,13400.0
2008-05-06 12:50:00,45.91,46.09,45.91,45.98,15400.0,37.5159,37.663,37.5159,37.5731,15400.0
2008-05-06 13:00:00,46.0,46.04,45.96,45.99,10700.0,37.5894,37.6221,37.5567,37.5812,10700.0
2008-05-06 13:10:00,45.99,46.06,45.94,46.0,21400.0,37.5812,37.6385,37.5404,37.5894,21400.0
2008-05-06 13:20:00,46.04,46.04,45.91,45.99,15000.0,37.6221,37.6221,37.5159,37.5812,15000.0
2008-05-06 13:30:00,45.95,45.95,45.87,45.9,14300.0,37.5486,37.5486,37.4832,37.5077,14300.0
2008-05-06 13:40:00,45.9,45.99,45.82,45.85,17700.0,37.5077,37.5812,37.4423,37.4668,17700.0
2008-05-06 13:50:00,45.85,45.9,45.83,45.87,16700.0,37.4668,37.5077,37.4505,37.4832,16700.0
2008-05-06 14:00:00,45.88,45.89,45.74,45.79,15600.0,37.4914,37.4995,37.377,37.4178,15600.0
2008-05-06 14:10:00,45.79,45.85,45.77,45.83,19500.0,37.4178,37.4668,37.4015,37.4505,19500.0
2008-05-06 14:20:00,45.83,46.0,45.82,45.96,11200.0,37.4505,37.5894,37.4423,37.5567,11200.0
2008-05-06 14:30:00,45.97,46.02,45.92,45.95,24700.0,37.5649,37.6058,37.524,37.5486,24700.0
2008-05-06 14:40:00,45.96,46.1,45.96,46.09,28100.0,37.5567,37.6711,37.5567,37.663,28100.0
2008-05-06 14:50:00,46.12,46.18,46.07,46.09,36800.0,37.6875,37.7365,37.6466,37.663,36800.0
2008-05-06 15:00:00,46.09,46.26,46.02,46.2,56500.0,37.663,37.8019,37.6058,37.7529,56500.0
2008-05-06 15:10:00,46.21,46.23,45.97,46.13,146100.0,37.761,37.7774,37.5649,37.6957,146100.0
2008-05-06 15:20:00,46.13,46.23,46.11,46.11,17100.0,37.6957,37.7774,37.6793,37.6793,17100.0
2008-05-06 15:30:00,46.12,46.17,46.04,46.11,33100.0,37.6875,37.7283,37.6221,37.6793,33100.0
2008-05-06 15:40:00,46.1,46.11,46.02,46.02,29200.0,37.6711,37.6793,37.6058,37.6058,29200.0
2008-05-06 15:50:00,46.05,46.12,46.02,46.12,27100.0,37.6303,37.6875,37.6058,37.6875,27100.0
2008-05-07 09:30:00,46.18,46.26,46.05,46.26,13900.0,37.7365,37.8019,37.6303,37.8019,13900.0
2008-05-07 09:40:00,46.26,46.27,46.1,46.13,21300.0,37.8019,37.8101,37.6711,37.6957,21300.0
2008-05-07 09:50:00,46.13,46.13,45.98,46.08,16700.0,37.6957,37.6957,37.5731,37.6548,16700.0
2008-05-07 10:00:00,46.08,46.21,45.99,46.01,35500.0,37.6548,37.761,37.5812,37.5976,35500.0
2008-05-07 10:10:00,46.03,46.08,45.94,45.99,16700.0,37.6139,37.6548,37.5404,37.5812,16700.0
2008-05-07 10:20:00,45.99,46.16,45.95,46.13,16000.0,37.5812,37.7202,37.5486,37.6957,16000.0
2008-05-07 10:30:00,46.1,46.13,45.96,46.05,15300.0,37.6711,37.6957,37.5567,37.6303,15300.0
2008-05-07 10:40:00,46.07,46.22,46.03,46.11,19700.0,37.6466,37.7692,37.6139,37.6793,19700.0
2008-05-07 10:50:00,46.1,46.16,46.06,46.16,5300.0,37.6711,37.7202,37.6385,37.7202,5300.0
2008-05-07 11:00:00,46.12,46.16,46.08,46.15,9000.0,37.6875,37.7202,37.6548,37.712,9000.0
2008-05-07 11:10:00,46.13,46.23,46.07,46.18,30800.0,37.6957,37.7774,37.6466,37.7365,30800.0
2008-05-07 11:20:00,46.16,46.16,46.09,46.09,12800.0,37.7202,37.7202,37.663,37.663,12800.0
2008-05-07 11:30:00,46.1,46.14,45.98,46.0,13000.0,37.6711,37.7038,37.5731,37.5894,13000.0
2008-05-07 11:40:00,46.0,46.03,45.95,46.02,12100.0,37.5894,37.6139,37.5486,37.6058,12100.0
2008-05-07 11:50:00,46.0,46.03,45.96,46.02,10200.0,37.5894,37.6139,37.5567,37.6058,10200.0
2008-05-07 12:00:00,46.01,46.06,45.96,46.05,8500.0,37.5976,37.6385,37.5567,37.6303,8500.0
2008-05-07 12:10:00,46.03,46.06,45.95,46.03,11000.0,37.6139,37.6385,37.5486,37.6139,11000.0
2008-05-07 12:20:00,46.05,46.06,45.99,46.04,10300.0,37.6303,37.6385,37.5812,37.6221,10300.0
2008-05-07 12:30:00,46.06,46.12,46.02,46.1,10900.0,37.6385,37.6875,37.6058,37.6711,10900.0
2008-05-07 12:40:00,46.1,46.14,46.08,46.09,6800.0,37.6711,37.7038,37.6548,37.663,6800.0
2008-05-07 12:50:00,46.09,46.24,46.07,46.17,17900.0,37.663,37.7855,37.6466,37.7283,17900.0
2008-05-07 13:00:00,46.18,46.2,46.02,46.02,18800.0,37.7365,37.7529,37.6058,37.6058,18800.0
2008-05-07 13:10:00,46.01,46.03,45.98,46.02,8100.0,37.5976,37.6139,37.5731,37.6058,8100.0
2008-05-07 13:20:00,46.01,46.01,45.97,46.0,5100.0,37.5976,37.5976,37.5649,37.5894,5100.0
2008-05-07 13:30:00,46.01,46.04,45.99,45.99,12300.0,37.5976,37.6221,37.5812,37.5812,12300.0
2008-05-07 13:40:00,45.99,45.99,45.91,45.98,9900.0,37.5812,37.5812,37.5159,37.5731,9900.0
2008-05-07 13:50:00,45.98,45.98,45.88,45.93,11100.0,37.5731,37.5731,37.4914,37.5322,11100.0
2008-05-07 14:00:00,45.93,45.96,45.84,45.88,14500.0,37.5322,37.5567,37.4587,37.4914,14500.0
2008-05-07 14:10:00,45.86,45.9,45.81,45.81,12200.0,37.475,37.5077,37.4342,37.4342,12200.0
2008-05-07 14:20:00,45.81,45.84,45.63,45.66,19200.0,37.4342,37.4587,37.2871,37.3116,19200.0
2008-05-07 14:30:00,45.67,45.67,45.54,45.62,27400.0,37.3198,37.3198,37.2135,37.2789,27400.0
2008-05-07 14:40:00,45.62,45.64,45.43,45.55,29000.0,37.2789,37.2952,37.1236,37.2217,29000.0
2008-05-07 14:50:00,45.56,45.65,45.54,45.56,17000.0,37.2299,37.3034,37.2135,37.2299,17000.0
2008-05-07 15:00:00,45.59,45.67,45.53,45.55,18500.0,37.2544,37.3198,37.2054,37.2217,18500.0
2008-05-07 15:10:00,45.51,45.57,45.46,45.53,27400.0,37.189,37.238,37.1482,37.2054,27400.0
2008-05-07 15:20:00,45.52,45.53,45.37,45.47,23200.0,37.1972,37.2054,37.0746,37.1563,23200.0
2008-05-07 15:30:00,45.48,45.5,45.38,45.49,32900.0,37.1645,37.1808,37.0828,37.1727,32900.0
2008-05-07 15:40:00,45.49,45.63,45.42,45.55,28600.0,37.1727,37.2871,37.1155,37.2217,28600.0
2008-05-07 15:50:00,45.53,45.57,45.37,45.46,50600.0,37.2054,37.238,37.0746,37.1482,50600.0
2008-05-08 09:30:00,45.87,45.87,45.56,45.66,9500.0,37.4832,37.4832,37.2299,37.3116,9500.0
2008-05-08 09:40:00,45.67,45.73,45.4,45.5,20800.0,37.3198,37.3688,37.0991,37.1808,20800.0
2008-05-08 09:50:00,45.49,45.5,45.2,45.23,39600.0,37.1727,37.1808,36.9357,36.9602,39600.0
2008-05-08 10:00:00,45.2,45.44,45.1,45.38,26400.0,36.9357,37.1318,36.854,37.0828,26400.0
2008-05-08 10:10:00,45.37,45.45,45.28,45.3,29300.0,37.0746,37.14,37.0011,37.0174,29300.0
2008-05-08 10:20:00,45.3,45.45,45.29,45.45,14500.0,37.0174,37.14,37.0092,37.14,14500.0
2008-05-08 10:30:00,45.45,45.45,45.21,45.24,25600.0,37.14,37.14,36.9439,36.9684,25600.0
2008-05-08 10:40:00,45.24,45.42,45.24,45.38,10100.0,36.9684,37.1155,36.9684,37.0828,10100.0
2008-05-08 10:50:00,45.36,45.4,45.25,45.33,16200.0,37.0664,37.0991,36.9765,37.0419,16200.0
2008-05-08 11:00:00,45.31,45.48,45.29,45.45,19600.0,37.0256,37.1645,37.0092,37.14,19600.0
2008-05-08 11:10:00,45.45,45.49,45.38,45.48,17600.0,37.14,37.1727,37.0828,37.1645,17600.0
2008-05-08 11:20:00,45.49,45.61,45.48,45.53,22700.0,37.1727,37.2707,37.1645,37.2054,22700.0
2008-05-08 11:30:00,45.54,45.65,45.52,45.59,81100.0,37.2135,37.3034,37.1972,37.2544,81100.0
2008-05-08 11:40:00,45.58,45.61,45.48,45.54,50600.0,37.2462,37.2707,37.1645,37.2135,50600.0
2008-05-08 11:50:00,45.54,45.6,45.49,45.55,23700.0,37.2135,37.2626,37.1727,37.2217,23700.0
2008-05-08 12:00:00,45.54,45.57,45.51,45.56,10500.0,37.2135,37.238,37.189,37.2299,10500.0
2008-05-08 12:10:00,45.58,45.58,45.5,45.57,11200.0,37.2462,37.2462,37.1808,37.238,11200.0
2008-05-08 12:20:00,45.57,45.57,45.51,45.53,11300.0,37.238,37.238,37.189,37.2054,11300.0
2008-05-08 12:30:00,45.54,45.54,45.44,45.47,9200.0,37.2135,37.2135,37.1318,37.1563,9200.0
2008-05-08 12:40:00,45.47,45.59,45.42,45.59,15200.0,37.1563,37.2544,37.1155,37.2544,15200.0
2008-05-08 12:50:00,45.6,45.69,45.6,45.65,13300.0,37.2626,37.3361,37.2626,37.3034,13300.0
2008-05-08 13:00:00,45.66,45.66,45.56,45.56,4200.0,37.3116,37.3116,37.2299,37.2299,4200.0
2008-05-08 13:10:00,45.58,45.61,45.53,45.59,7200.0,37.2462,37.2707,37.2054,37.2544,7200.0
2008-05-08 13:20:00,45.6,45.79,45.6,45.79,7100.0,37.2626,37.4178,37.2626,37.4178,7100.0
2008-05-08 13:30:00,45.79,45.82,45.75,45.77,18500.0,37.4178,37.4423,37.3851,37.4015,18500.0
2008-05-08 13:40:00,45.76,45.8,45.69,45.69,8500.0,37.3933,37.426,37.3361,37.3361,8500.0
2008-05-08 13:50:00,45.71,45.85,45.71,45.85,9000.0,37.3524,37.4668,37.3524,37.4668,9000.0
2008-05-08 14:00:00,45.85,45.86,45.75,45.81,14600.0,37.4668,37.475,37.3851,37.4342,14600.0
2008-05-08 14:10:00,45.79,45.85,45.67,45.67,12000.0,37.4178,37.4668,37.3198,37.3198,12000.0
2008-05-08 14:20:00,45.66,45.68,45.57,45.6,10600.0,37.3116,37.3279,37.238,37.2626,10600.0
2008-05-08 14:30:00,45.59,45.68,45.56,45.68,12800.0,37.2544,37.3279,37.2299,37.3279,12800.0
2008-05-08 14:40:00,45.65,45.68,45.55,45.61,10600.0,37.3034,37.3279,37.2217,37.2707,10600.0
2008-05-08 14:50:00,45.58,45.62,45.51,45.57,12900.0,37.2462,37.2789,37.189,37.238,12900.0
2008-05-08 15:00:00,45.55,45.64,45.54,45.6,11700.0,37.2217,37.2952,37.2135,37.2626,11700.0
2008-05-08 15:10:00,45.62,45.62,45.53,45.58,15700.0,37.2789,37.2789,37.2054,37.2462,15700.0
2008-05-08 15:20:00,45.57,45.68,45.53,45.6,18300.0,37.238,37.3279,37.2054,37.2626,18300.0
2008-05-08 15:30:00,45.6,45.68,45.56,45.6,21800.0,37.2626,37.3279,37.2299,37.2626,21800.0
2008-05-08 15:40:00,45.6,45.7,45.49,45.7,22700.0,37.2626,37.3443,37.1727,37.3443,22700.0
2008-05-08 15:50:00,45.7,45.76,45.61,45.76,38400.0,37.3443,37.3933,37.2707,37.3933,38400.0
2008-05-09 09:30:00,45.66,45.66,45.31,45.44,12800.0,37.3116,37.3116,37.0256,37.1318,12800.0
2008-05-09 09:40:00,45.47,45.47,45.2,45.24,14400.0,37.1563,37.1563,36.9357,36.9684,14400.0
2008-05-09 09:50:00,45.22,45.33,45.1,45.3,12000.0,36.952,37.0419,36.854,37.0174,12000.0
2008-05-09 10:00:00,45.31,45.43,45.19,45.19,14100.0,37.0256,37.1236,36.9275,36.9275,14100.0
2008-05-09 10:10:00,45.16,45.17,44.95,45.0,22200.0,36.903,36.9112,36.7314,36.7723,22200.0
2008-05-09 10:20:00,45.01,45.08,44.93,45.01,17000.0,36.7804,36.8376,36.7151,36.7804,17000.0
2008-05-09 10:30:00,45.0,45.17,44.96,45.13,22500.0,36.7723,36.9112,36.7396,36.8785,22500.0
2008-05-09 10:40:00,45.14,45.32,45.13,45.22,19100.0,36.8867,37.0338,36.8785,36.952,19100.0
2008-05-09 10:50:00,45.23,45.24,45.13,45.16,6500.0,36.9602,36.9684,36.8785,36.903,6500.0
2008-05-09 11:00:00,45.14,45.2,45.12,45.18,11800.0,36.8867,36.9357,36.8703,36.9193,11800.0
2008-05-09 11:10:00,45.15,45.15,45.04,45.07,9000.0,36.8948,36.8948,36.8049,36.8295,9000.0
2008-05-09 11:20:00,45.07,45.12,45.02,45.06,12500.0,36.8295,36.8703,36.7886,36.8213,12500.0
2008-05-09 11:30:00,45.08,45.18,45.05,45.1,8300.0,36.8376,36.9193,36.8131,36.854,8300.0
2008-05-09 11:40:00,45.17,45.19,45.1,45.15,2300.0,36.9112,36.9275,36.854,36.8948,2300.0
2008-05-09 11:50:00,45.14,45.21,45.1,45.17,14700.0,36.8867,36.9439,36.854,36.9112,14700.0
2008-05-09 12:00:00,45.17,45.17,45.01,45.01,31200.0,36.9112,36.9112,36.7804,36.7804,31200.0
2008-05-09 12:10:00,45.02,45.05,45.0,45.05,21400.0,36.7886,36.8131,36.7723,36.8131,21400.0
2008-05-09 12:20:00,45.04,45.05,44.96,44.96,14900.0,36.8049,36.8131,36.7396,36.7396,14900.0
2008-05-09 12:30:00,45.0,45.01,44.93,44.97,19500.0,36.7723,36.7804,36.7151,36.7477,19500.0
2008-05-09 12:40:00,44.95,44.98,44.9,44.98,17800.0,36.7314,36.7559,36.6905,36.7559,17800.0
2008-05-09 12:50:00,45.0,45.09,44.96,45.09,5900.0,36.7723,36.8458,36.7396,36.8458,5900.0
2008-05-09 13:00:00,45.09,45.17,45.07,45.1,9200.0,36.8458,36.9112,36.8295,36.854,9200.0
2008-05-09 13:10:00,45.13,45.16,45.07,45.12,5900.0,36.8785,36.903,36.8295,36.8703,5900.0
2008-05-09 13:20:00,45.13,45.18,45.12,45.16,3500.0,36.8785,36.9193,36.8703,36.903,3500.0
2008-05-09 13:30:00,45.16,45.19,45.06,45.16,13900.0,36.903,36.9275,36.8213,36.903,13900.0
2008-05-09 13:40:00,45.16,45.17,45.09,45.09,10100.0,36.903,36.9112,36.8458,36.8458,10100.0
2008-05-09 13:50:00,45.09,45.14,45.01,45.13,12500.0,36.8458,36.8867,36.7804,36.8785,12500.0
2008-05-09 14:00:00,45.14,45.21,45.14,45.2,10400.0,36.8867,36.9439,36.8867,36.9357,10400.0
2008-05-09 14:10:00,45.2,45.2,45.07,45.1,19800.0,36.9357,36.9357,36.8295,36.854,19800.0
2008-05-09 14:20:00,45.1,45.12,45.03,45.07,18200.0,36.854,36.8703,36.7968,36.8295,18200.0
2008-05-09 14:30:00,45.06,45.11,45.04,45.1,20700.0,36.8213,36.8621,36.8049,36.854,20700.0
2008-05-09 14:40:00,45.1,45.15,45.06,45.08,18200.0,36.854,36.8948,36.8213,36.8376,18200.0
2008-05-09 14:50:00,45.05,45.18,45.05,45.18,7600.0,36.8131,36.9193,36.8131,36.9193,7600.0
2008-05-09 15:00:00,45.17,45.2,45.08,45.11,20300.0,36.9112,36.9357,36.8376,36.8621,20300.0
2008-05-09 15:10:00,45.11,45.11,45.05,45.07,21700.0,36.8621,36.8621,36.8131,36.8295,21700.0
2008-05-09 15:20:00,45.08,45.15,45.0,45.1,47000.0,36.8376,36.8948,36.7723,36.854,47000.0
2008-05-09 15:30:00,45.1,45.17,45.1,45.17,30800.0,36.854,36.9112,36.854,36.9112,30800.0
2008-05-09 15:40:00,45.19,45.21,45.05,45.08,25900.0,36.9275,36.9439,36.8131,36.8376,25900.0
2008-05-09 15:50:00,45.1,45.15,45.06,45.11,38700.0,36.854,36.8948,36.8213,36.8621,38700.0
2008-05-12 09:30:00,44.98,45.07,44.78,44.79,45000.0,36.7559,36.8295,36.5925,36.6007,45000.0
2008-05-12 09:40:00,44.79,44.79,44.51,44.53,51900.0,36.6007,36.6007,36.3719,36.3882,51900.0
2008-05-12 09:50:00,44.53,44.55,44.31,44.33,33400.0,36.3882,36.4045,36.2084,36.2248,33400.0
2008-05-12 10:00:00,44.33,44.38,44.18,44.34,39600.0,36.2248,36.2656,36.1022,36.2329,39600.0
2008-05-12 10:10:00,44.32,44.59,44.32,44.58,39000.0,36.2166,36.4372,36.2166,36.4291,39000.0
2008-05-12 10:20:00,44.57,44.64,44.56,44.61,28800.0,36.4209,36.4781,36.4127,36.4536,28800.0
2008-05-12 10:30:00,44.63,44.72,44.57,44.68,33400.0,36.4699,36.5435,36.4209,36.5108,33400.0
2008-05-12 10:40:00,44.68,44.97,44.68,44.92,37000.0,36.5108,36.7477,36.5108,36.7069,37000.0
2008-05-12 10:50:00,44.92,44.97,44.9,44.92,33900.0,36.7069,36.7477,36.6905,36.7069,33900.0
2008-05-12 11:00:00,44.94,44.95,44.85,44.87,29800.0,36.7232,36.7314,36.6497,36.666,29800.0
2008-05-12 11:10:00,44.87,44.91,44.78,44.79,16700.0,36.666,36.6987,36.5925,36.6007,16700.0
2008-05-12 11:20:00,44.79,44.88,44.78,44.88,16400.0,36.6007,36.6742,36.5925,36.6742,16400.0
2008-05-12 11:30:00,44.88,44.94,44.79,44.92,15800.0,36.6742,36.7232,36.6007,36.7069,15800.0
2008-05-12 11:40:00,44.96,44.97,44.91,44.96,14900.0,36.7396,36.7477,36.6987,36.7396,14900.0
2008-05-12 11:50:00,44.97,45.02,44.97,44.97,23800.0,36.7477,36.7886,36.7477,36.7477,23800.0
2008-05-12 12:00:00,44.96,44.99,44.93,44.93,25800.0,36.7396,36.7641,36.7151,36.7151,25800.0
2008-05-12 12:10:00,44.93,44.96,44.89,44.92,26200.0,36.7151,36.7396,36.6824,36.7069,26200.0
2008-05-12 12:20:00,44.92,44.95,44.85,44.87,14900.0,36.7069,36.7314,36.6497,36.666,14900.0
2008-05-12 12:30:00,44.87,44.92,44.85,44.92,8800.0,36.666,36.7069,36.6497,36.7069,8800.0
2008-05-12 12:40:00,44.92,44.94,44.86,44.86,17900.0,36.7069,36.7232,36.6579,36.6579,17900.0
2008-05-12 12:50:00,44.86,44.93,44.84,44.85,14500.0,36.6579,36.7151,36.6415,36.6497,14500.0
2008-05-12 13:00:00,44.85,44.88,44.81,44.81,18500.0,36.6497,36.6742,36.617,36.617,18500.0
2008-05-12 13:10:00,44.8,44.8,44.74,44.8,15400.0,36.6088,36.6088,36.5598,36.6088,15400.0
2008-05-12 13:20:00,44.77,44.79,44.71,44.72,12800.0,36.5843,36.6007,36.5353,36.5435,12800.0
2008-05-12 13:30:00,44.74,44.77,44.68,44.77,12200.0,36.5598,36.5843,36.5108,36.5843,12200.0
2008-05-12 13:40:00,44.78,44.81,44.72,44.75,16300.0,36.5925,36.617,36.5435,36.568,16300.0
2008-05-12 13:50:00,44.77,44.77,44.74,44.75,11700.0,36.5843,36.5843,36.5598,36.568,11700.0
2008-05-12 14:00:00,44.76,44.78,44.73,44.75,20200.0,36.5761,36.5925,36.5516,36.568,20200.0
2008-05-12 14:10:00,44.75,44.86,44.75,44.84,24100.0,36.568,36.6579,36.568,36.6415,24100.0
2008-05-12 14:20:00,44.84,44.94,44.83,44.89,18600.0,36.6415,36.7232,36.6333,36.6824,18600.0
2008-05-12 14:30:00,44.89,45.01,44.89,45.0,34800.0,36.6824,36.7804,36.6824,36.7723,34800.0
2008-05-12 14:40:00,44.99,45.01,44.96,45.0,23600.0,36.7641,36.7804,36.7396,36.7723,23600.0
2008-05-12 14:50:00,45.0,45.02,44.93,44.98,41000.0,36.7723,36.7886,36.7151,36.7559,41000.0
2008-05-12 15:00:00,44.98,45.0,44.93,44.96,41800.0,36.7559,36.7723,36.7151,36.7396,41800.0
2008-05-12 15:10:00,44.96,45.03,44.95,45.03,26800.0,36.7396,36.7968,36.7314,36.7968,26800.0
2008-05-12 15:20:00,45.02,45.09,45.01,45.03,39500.0,36.7886,36.8458,36.7804,36.7968,39500.0
2008-05-12 15:30:00,45.02,45.03,44.96,44.98,40000.0,36.7886,36.7968,36.7396,36.7559,40000.0
2008-05-12 15:40:00,44.98,44.99,44.92,44.98,41700.0,36.7559,36.7641,36.7069,36.7559,41700.0
2008-05-12 15:50:00,44.97,45.02,44.95,45.02,57000.0,36.7477,36.7886,36.7314,36.7886,57000.0
2008-05-13 09:30:00,45.04,45.2,44.87,45.04,41400.0,36.8049,36.9357,36.666,36.8049,41400.0
2008-05-13 09:40:00,45.05,45.06,44.89,44.89,32300.0,36.8131,36.8213,36.6824,36.6824,32300.0
2008-05-13 09:50:00,44.87,45.04,44.84,44.97,31700.0,36.666,36.8049,36.6415,36.7477,31700.0
2008-05-13 10:00:00,44.98,45.03,44.85,44.93,26900.0,36.7559,36.7968,36.6497,36.7151,26900.0
2008-05-13 10:10:00,44.93,44.96,44.79,44.89,33200.0,36.7151,36.7396,36.6007,36.6824,33200.0
2008-05-13 10:20:00,44.88,44.98,44.86,44.87,15400.0,36.6742,36.7559,36.6579,36.666,15400.0
2008-05-13 10:30:00,44.88,45.07,44.88,45.03,29400.0,36.6742,36.8295,36.6742,36.7968,29400.0
2008-05-13 10:40:00,45.06,45.06,44.8,44.83,19500.0,36.8213,36.8213,36.6088,36.6333,19500.0
2008-05-13 10:50:00,44.83,44.92,44.81,44.92,19000.0,36.6333,36.7069,36.617,36.7069,19000.0
2008-05-13 11:00:00,44.9,45.04,44.9,45.04,15400.0,36.6905,36.8049,36.6905,36.8049,15400.0
2008-05-13 11:10:00,45.04,45.21,45.01,45.19,33700.0,36.8049,36.9439,36.7804,36.9275,33700.0
2008-05-13 11:20:00,45.16,45.19,45.13,45.13,14300.0,36.903,36.9275,36.8785,36.8785,14300.0
2008-05-13 11:30:00,45.13,45.19,45.05,45.07,16300.0,36.8785,36.9275,36.8131,36.8295,16300.0
2008-05-13 11:40:00,45.07,45.2,45.07,45.14,16500.0,36.8295,36.9357,36.8295,36.8867,16500.0
2008-05-13 11:50:00,45.15,45.25,45.15,45.22,14800.0,36.8948,36.9765,36.8948,36.952,14800.0
2008-05-13 12:00:00,45.21,45.27,45.12,45.17,15700.0,36.9439,36.9929,36.8703,36.9112,15700.0
2008-05-13 12:10:00,45.16,45.21,45.15,45.2,15000.0,36.903,36.9439,36.8948,36.9357,15000.0
2008-05-13 12:20:00,45.2,45.27,45.18,45.22,17600.0,36.9357,36.9929,36.9193,36.952,17600.0
2008-05-13 12:30:00,45.22,45.27,45.19,45.22,17300.0,36.952,36.9929,36.9275,36.952,17300.0
2008-05-13 12:40:00,45.22,45.25,45.15,45.25,113900.0,36.952,36.9765,36.8948,36.9765,113900.0
2008-05-13 12:50:00,45.24,45.24,45.16,45.18,43700.0,36.9684,36.9684,36.903,36.9193,43700.0
2008-05-13 13:00:00,45.18,45.24,45.16,45.22,27000.0,36.9193,36.9684,36.903,36.952,27000.0
2008-05-13 13:10:00,45.23,45.25,45.18,45.19,24100.0,36.9602,36.9765,36.9193,36.9275,24100.0
2008-05-13 13:20:00,45.21,45.27,45.19,45.26,48700.0,36.9439,36.9929,36.9275,36.9847,48700.0
2008-05-13 13:30:00,45.25,45.31,45.22,45.22,48900.0,36.9765,37.0256,36.952,36.952,48900.0
2008-05-13 13:40:00,45.22,45.27,45.2,45.21,20900.0,36.952,36.9929,36.9357,36.9439,20900.0
2008-05-13 13:50:00,45.21,45.27,45.21,45.24,26900.0,36.9439,36.9929,36.9439,36.9684,26900.0
2008-05-13 14:00:00,45.24,45.41,45.24,45.38,43300.0,36.9684,37.1073,36.9684,37.0828,43300.0
2008-05-13 14:10:00,45.36,45.38,45.29,45.29,24100.0,37.0664,37.0828,37.0092,37.0092,24100.0
2008-05-13 14:20:00,45.29,45.29,45.19,45.2,23100.0,37.0092,37.0092,36.9275,36.9357,23100.0
2008-05-13 14:30:00,45.19,45.26,45.17,45.21,42700.0,36.9275,36.9847,36.9112,36.9439,42700.0
2008-05-13 14:40:00,45.22,45.28,45.19,45.2,19100.0,36.952,37.0011,36.9275,36.9357,19100.0
2008-05-13 14:50:00,45.18,45.3,45.17,45.28,25000.0,36.9193,37.0174,36.9112,37.0011,25000.0
2008-05-13 15:00:00,45.29,45.38,45.26,45.37,23500.0,37.0092,37.0828,36.9847,37.0746,23500.0
2008-05-13 15:10:00,45.38,45.38,45.3,45.31,31100.0,37.0828,37.0828,37.0174,37.0256,31100.0
2008-05-13 15:20:00,45.3,45.33,45.22,45.28,47900.0,37.0174,37.0419,36.952,37.0011,47900.0
2008-05-13 15:30:00,45.28,45.3,45.22,45.28,27300.0,37.0011,37.0174,36.952,37.0011,27300.0
2008-05-13 15:40:00,45.28,45.37,45.25,45.35,39300.0,37.0011,37.0746,36.9765,37.0583,39300.0
2008-05-13 15:50:00,45.36,45.39,45.32,45.35,36300.0,37.0664,37.091,37.0338,37.0583,36300.0
2008-05-14 09:30:00,45.53,45.72,45.45,45.62,12400.0,37.2054,37.3606,37.14,37.2789,12400.0
2008-05-14 09:40:00,45.64,45.64,45.46,45.64,14800.0,37.2952,37.2952,37.1482,37.2952,14800.0
2008-05-14 09:50:00,45.69,45.77,45.69,45.72,10600.0,37.3361,37.4015,37.3361,37.3606,10600.0
2008-05-14 10:00:00,45.72,45.89,45.72,45.86,15800.0,37.3606,37.4995,37.3606,37.475,15800.0
2008-05-14 10:10:00,45.87,45.95,45.8,45.9,27200.0,37.4832,37.5486,37.426,37.5077,27200.0
2008-05-14 10:20:00,45.9,45.9,45.78,45.83,24600.0,37.5077,37.5077,37.4096,37.4505,24600.0
2008-05-14 10:30:00,45.83,46.05,45.81,45.98,27100.0,37.4505,37.6303,37.4342,37.5731,27100.0
2008-05-14 10:40:00,45.98,46.02,45.93,45.95,13100.0,37.5731,37.6058,37.5322,37.5486,13100.0
2008-05-14 10:50:00,45.97,46.08,45.95,46.07,14700.0,37.5649,37.6548,37.5486,37.6466,14700.0
2008-05-14 11:00:00,46.08,46.14,46.02,46.06,15800.0,37.6548,37.7038,37.6058,37.6385,15800.0
2008-05-14 11:10:00,46.05,46.05,45.93,45.93,20700.0,37.6303,37.6303,37.5322,37.5322,20700.0
2008-05-14 11:20:00,45.93,46.05,45.93,46.05,17100.0,37.5322,37.6303,37.5322,37.6303,17100.0
2008-05-14 11:30:00,46.06,46.07,46.02,46.02,6400.0,37.6385,37.6466,37.6058,37.6058,6400.0
2008-05-14 11:40:00,46.03,46.14,46.03,46.12,10800.0,37.6139,37.7038,37.6139,37.6875,10800.0
2008-05-14 11:50:00,46.12,46.13,46.08,46.13,12100.0,37.6875,37.6957,37.6548,37.6957,12100.0
2008-05-14 12:00:00,46.12,46.21,46.11,46.2,11000.0,37.6875,37.761,37.6793,37.7529,11000.0
2008-05-14 12:10:00,46.2,46.23,45.42,46.15,14200.0,37.7529,37.7774,37.1155,37.712,14200.0
2008-05-14 12:20:00,46.17,46.17,46.07,46.1,9400.0,37.7283,37.7283,37.6466,37.6711,9400.0
2008-05-14 12:30:00,46.09,46.1,46.06,46.09,4600.0,37.663,37.6711,37.6385,37.663,4600.0
2008-05-14 12:40:00,46.08,46.08,46.0,46.02,8600.0,37.6548,37.6548,37.5894,37.6058,8600.0
2008-05-14 12:50:00,46.02,46.1,46.01,46.1,11600.0,37.6058,37.6711,37.5976,37.6711,11600.0
2008-05-14 13:00:00,46.08,46.17,46.08,46.15,9000.0,37.6548,37.7283,37.6548,37.712,9000.0
2008-05-14 13:10:00,46.16,46.22,46.15,46.21,7700.0,37.7202,37.7692,37.712,37.761,7700.0
2008-05-14 13:20:00,46.19,46.2,46.09,46.12,5200.0,37.7447,37.7529,37.663,37.6875,5200.0
2008-05-14 13:30:00,46.11,46.16,46.06,46.07,19300.0,37.6793,37.7202,37.6385,37.6466,19300.0
2008-05-14 13:40:00,46.07,46.15,46.04,46.08,16400.0,37.6466,37.712,37.6221,37.6548,16400.0
2008-05-14 13:50:00,46.08,46.13,46.06,46.11,5800.0,37.6548,37.6957,37.6385,37.6793,5800.0
2008-05-14 14:00:00,46.11,46.22,46.11,46.21,12700.0,37.6793,37.7692,37.6793,37.761,12700.0
2008-05-14 14:10:00,46.18,46.19,46.13,46.15,11500.0,37.7365,37.7447,37.6957,37.712,11500.0
2008-05-14 14:20:00,46.14,46.16,46.1,46.13,12600.0,37.7038,37.7202,37.6711,37.6957,12600.0
2008-05-14 14:30:00,46.12,46.19,46.12,46.14,31500.0,37.6875,37.7447,37.6875,37.7038,31500.0
2008-05-14 14:40:00,46.15,46.15,46.05,46.07,19700.0,37.712,37.712,37.6303,37.6466,19700.0
2008-05-14 14:50:00,46.06,46.06,45.97,46.01,18300.0,37.6385,37.6385,37.5649,37.5976,18300.0
2008-05-14 15:00:00,46.0,46.05,45.93,45.93,24900.0,37.5894,37.6303,37.5322,37.5322,24900.0
2008-05-14 15:10:00,45.94,45.99,45.92,45.98,18800.0,37.5404,37.5812,37.524,37.5731,18800.0
2008-05-14 15:20:00,45.98,45.99,45.87,45.89,25800.0,37.5731,37.5812,37.4832,37.4995,25800.0
2008-05-14 15:30:00,45.89,45.94,45.82,45.84,30800.0,37.4995,37.5404,37.4423,37.4587,30800.0
2008-05-14 15:40:00,45.86,45.87,45.76,45.87,59200.0,37.475,37.4832,37.3933,37.4832,59200.0
2008-05-14 15:50:00,45.87,45.9,45.78,45.83,65500.0,37.4832,37.5077,37.4096,37.4505,65500.0
2008-05-15 09:30:00,45.95,45.95,45.67,45.75,17600.0,37.5486,37.5486,37.3198,37.3851,17600.0
2008-05-15 09:40:00,45.76,45.78,45.54,45.55,28000.0,37.3933,37.4096,37.2135,37.2217,28000.0
2008-05-15 09:50:00,45.57,45.62,45.5,45.61,21600.0,37.238,37.2789,37.1808,37.2707,21600.0
2008-05-15 10:00:00,45.62,45.7,45.59,45.65,25000.0,37.2789,37.3443,37.2544,37.3034,25000.0
2008-05-15 10:10:00,45.64,45.73,45.59,45.71,32100.0,37.2952,37.3688,37.2544,37.3524,32100.0
2008-05-15 10:20:00,45.7,45.76,45.69,45.74,20200.0,37.3443,37.3933,37.3361,37.377,20200.0
2008-05-15 10:30:00,45.74,45.78,45.59,45.6,14700.0,37.377,37.4096,37.2544,37.2626,14700.0
2008-05-15 10:40:00,45.6,45.67,45.59,45.66,16900.0,37.2626,37.3198,37.2544,37.3116,16900.0
2008-05-15 10:50:00,45.66,45.69,45.64,45.67,12600.0,37.3116,37.3361,37.2952,37.3198,12600.0
2008-05-15 11:00:00,45.66,45.9,45.65,45.76,49900.0,37.3116,37.5077,37.3034,37.3933,49900.0
2008-05-15 11:10:00,45.75,45.82,45.74,45.78,14900.0,37.3851,37.4423,37.377,37.4096,14900.0
2008-05-15 11:20:00,45.77,45.81,45.76,45.79,19600.0,37.4015,37.4342,37.3933,37.4178,19600.0
2008-05-15 11:30:00,45.81,45.88,45.81,45.86,20400.0,37.4342,37.4914,37.4342,37.475,20400.0
2008-05-15 11:40:00,45.87,45.87,45.81,45.83,19000.0,37.4832,37.4832,37.4342,37.4505,19000.0
2008-05-15 11:50:00,45.83,45.89,45.79,45.88,16700.0,37.4505,37.4995,37.4178,37.4914,16700.0
2008-05-15 12:00:00,45.89,45.99,45.87,45.93,43200.0,37.4995,37.5812,37.4832,37.5322,43200.0
2008-05-15 12:10:00,45.94,45.95,45.88,45.91,12000.0,37.5404,37.5486,37.4914,37.5159,12000.0
2008-05-15 12:20:00,45.91,45.94,45.87,45.92,13500.0,37.5159,37.5404,37.4832,37.524,13500.0
2008-05-15 12:30:00,45.92,45.99,45.9,45.97,10800.0,37.524,37.5812,37.5077,37.5649,10800.0
2008-05-15 12:40:00,45.98,45.98,45.84,45.85,16600.0,37.5731,37.5731,37.4587,37.4668,16600.0
2008-05-15 12:50:00,45.85,45.88,45.81,45.86,11700.0,37.4668,37.4914,37.4342,37.475,11700.0
2008-05-15 13:00:00,45.85,45.91,45.76,45.78,23200.0,37.4668,37.5159,37.3933,37.4096,23200.0
2008-05-15 13:10:00,45.79,45.88,45.78,45.85,16900.0,37.4178,37.4914,37.4096,37.4668,16900.0
2008-05-15 13:20:00,45.87,45.89,45.82,45.82,7400.0,37.4832,37.4995,37.4423,37.4423,7400.0
2008-05-15 13:30:00,45.81,45.91,45.78,45.88,17100.0,37.4342,37.5159,37.4096,37.4914,17100.0
2008-05-15 13:40:00,45.89,45.92,45.81,45.85,10800.0,37.4995,37.524,37.4342,37.4668,10800.0
2008-05-15 13:50:00,45.83,45.89,45.77,45.85,15400.0,37.4505,37.4995,37.4015,37.4668,15400.0
2008-05-15 14:00:00,45.87,45.96,45.87,45.93,15600.0,37.4832,37.5567,37.4832,37.5322,15600.0
2008-05-15 14:10:00,45.94,45.99,45.92,45.97,12400.0,37.5404,37.5812,37.524,37.5649,12400.0
2008-05-15 14:20:00,45.96,45.99,45.89,45.89,17200.0,37.5567,37.5812,37.4995,37.4995,17200.0
2008-05-15 14:30:00,45.89,45.94,45.89,45.91,9800.0,37.4995,37.5404,37.4995,37.5159,9800.0
2008-05-15 14:40:00,45.92,45.94,45.88,45.89,14200.0,37.524,37.5404,37.4914,37.4995,14200.0
2008-05-15 14:50:00,45.9,45.97,45.84,45.87,19800.0,37.5077,37.5649,37.4587,37.4832,19800.0
2008-05-15 15:00:00,45.88,45.93,45.84,45.9,10600.0,37.4914,37.5322,37.4587,37.5077,10600.0
2008-05-15 15:10:00,45.93,45.93,45.88,45.88,11500.0,37.5322,37.5322,37.4914,37.4914,11500.0
2008-05-15 15:20:00,45.87,45.9,45.83,45.88,18700.0,37.4832,37.5077,37.4505,37.4914,18700.0
2008-05-15 15:30:00,45.9,45.94,45.83,45.94,27100.0,37.5077,37.5404,37.4505,37.5404,27100.0
2008-05-15 15:40:00,45.94,46.13,45.94,46.09,41100.0,37.5404,37.6957,37.5404,37.663,41100.0
2008-05-15 15:50:00,46.09,46.11,45.97,46.06,33300.0,37.663,37.6793,37.5649,37.6385,33300.0
2008-05-16 09:30:00,46.2,46.58,46.04,46.37,137700.0,37.7529,38.0634,37.6221,37.8918,137700.0
2008-05-16 09:40:00,46.39,46.42,46.27,46.27,22100.0,37.9081,37.9326,37.8101,37.8101,22100.0
2008-05-16 09:50:00,46.27,46.3,46.18,46.2,19000.0,37.8101,37.8346,37.7365,37.7529,19000.0
2008-05-16 10:00:00,46.22,46.23,46.03,46.09,16900.0,37.7692,37.7774,37.6139,37.663,16900.0
2008-05-16 10:10:00,46.08,46.17,45.99,46.16,19000.0,37.6548,37.7283,37.5812,37.7202,19000.0
2008-05-16 10:20:00,46.19,46.28,46.11,46.24,13500.0,37.7447,37.8182,37.6793,37.7855,13500.0
2008-05-16 10:30:00,46.22,46.26,46.14,46.22,16700.0,37.7692,37.8019,37.7038,37.7692,16700.0
2008-05-16 10:40:00,46.19,46.23,46.15,46.2,20500.0,37.7447,37.7774,37.712,37.7529,20500.0
2008-05-16 10:50:00,46.19,46.22,46.09,46.09,14700.0,37.7447,37.7692,37.663,37.663,14700.0
2008-05-16 11:00:00,46.09,46.14,46.06,46.11,14500.0,37.663,37.7038,37.6385,37.6793,14500.0
2008-05-16 11:10:00,46.12,46.16,46.09,46.15,16600.0,37.6875,37.7202,37.663,37.712,16600.0
2008-05-16 11:20:00,46.15,46.15,46.08,46.12,15400.0,37.712,37.712,37.6548,37.6875,15400.0
2008-05-16 11:30:00,46.12,46.2,46.1,46.2,6300.0,37.6875,37.7529,37.6711,37.7529,6300.0
2008-05-16 11:40:00,46.19,46.3,46.17,46.29,17200.0,37.7447,37.8346,37.7283,37.8264,17200.0
2008-05-16 11:50:00,46.28,46.3,46.16,46.16,8900.0,37.8182,37.8346,37.7202,37.7202,8900.0
2008-05-16 12:00:00,46.15,46.18,46.11,46.14,8600.0,37.712,37.7365,37.6793,37.7038,8600.0
2008-05-16 12:10:00,46.14,46.22,46.1,46.13,17100.0,37.7038,37.7692,37.6711,37.6957,17100.0
2008-05-16 12:20:00,46.13,46.2,46.11,46.18,10000.0,37.6957,37.7529,37.6793,37.7365,10000.0
2008-05-16 12:30:00,46.2,46.26,46.19,46.26,26400.0,37.7529,37.8019,37.7447,37.8019,26400.0
2008-05-16 12:40:00,46.27,46.39,46.26,46.33,18500.0,37.8101,37.9081,37.8019,37.8591,18500.0
2008-05-16 12:50:00,46.34,46.37,46.31,46.36,6600.0,37.8673,37.8918,37.8427,37.8836,6600.0
2008-05-16 13:00:00,46.36,46.42,46.31,46.4,12700.0,37.8836,37.9326,37.8427,37.9163,12700.0
2008-05-16 13:10:00,46.4,46.4,46.28,46.32,17000.0,37.9163,37.9163,37.8182,37.8509,17000.0
2008-05-16 13:20:00,46.31,46.39,46.3,46.32,13200.0,37.8427,37.9081,37.8346,37.8509,13200.0
2008-05-16 13:30:00,46.31,46.34,46.2,46.22,11300.0,37.8427,37.8673,37.7529,37.7692,11300.0
2008-05-16 13:40:00,46.21,46.24,46.17,46.24,5700.0,37.761,37.7855,37.7283,37.7855,5700.0
2008-05-16 13:50:00,46.23,46.35,46.23,46.31,14100.0,37.7774,37.8754,37.7774,37.8427,14100.0
2008-05-16 14:00:00,46.3,46.3,46.22,46.26,11500.0,37.8346,37.8346,37.7692,37.8019,11500.0
2008-05-16 14:10:00,46.27,46.35,46.26,46.33,14500.0,37.8101,37.8754,37.8019,37.8591,14500.0
2008-05-16 14:20:00,46.33,46.35,46.26,46.33,7500.0,37.8591,37.8754,37.8019,37.8591,7500.0
2008-05-16 14:30:00,46.34,46.37,46.29,46.36,18100.0,37.8673,37.8918,37.8264,37.8836,18100.0
2008-05-16 14:40:00,46.36,46.45,46.34,46.39,15000.0,37.8836,37.9571,37.8673,37.9081,15000.0
2008-05-16 14:50:00,46.38,46.46,46.38,46.4,11200.0,37.8999,37.9653,37.8999,37.9163,11200.0
2008-05-16 15:00:00,46.4,46.51,46.37,46.51,16900.0,37.9163,38.0062,37.8918,38.0062,16900.0
2008-05-16 15:10:00,46.51,46.54,46.46,46.52,26000.0,38.0062,38.0307,37.9653,38.0143,26000.0
2008-05-16 15:20:00,46.52,46.63,46.51,46.55,32100.0,38.0143,38.1042,38.0062,38.0389,32100.0
2008-05-16 15:30:00,46.54,46.66,46.54,46.59,60500.0,38.0307,38.1287,38.0307,38.0715,60500.0
2008-05-16 15:40:00,46.59,46.68,46.59,46.64,39500.0,38.0715,38.1451,38.0715,38.1124,39500.0
2008-05-16 15:50:00,46.65,46.66,46.61,46.64,41000.0,38.1206,38.1287,38.0879,38.1124,41000.0
2008-05-19 09:30:00,46.62,46.87,46.49,46.49,12000.0,38.0961,38.3004,37.9898,37.9898,12000.0
2008-05-19 09:40:00,46.48,46.49,46.34,46.49,17600.0,37.9817,37.9898,37.8673,37.9898,17600.0
2008-05-19 09:50:00,46.48,46.5,46.26,46.35,39700.0,37.9817,37.998,37.8019,37.8754,39700.0
2008-05-19 10:00:00,46.35,46.59,46.35,46.55,19400.0,37.8754,38.0715,37.8754,38.0389,19400.0
2008-05-19 10:10:00,46.55,46.58,46.51,46.51,11700.0,38.0389,38.0634,38.0062,38.0062,11700.0
2008-05-19 10:20:00,46.53,46.59,46.49,46.53,18300.0,38.0225,38.0715,37.9898,38.0225,18300.0
2008-05-19 10:30:00,46.52,46.54,46.44,46.49,29700.0,38.0143,38.0307,37.949,37.9898,29700.0
2008-05-19 10:40:00,46.48,46.54,46.43,46.49,24300.0,37.9817,38.0307,37.9408,37.9898,24300.0
2008-05-19 10:50:00,46.47,46.56,46.41,46.45,19200.0,37.9735,38.047,37.9245,37.9571,19200.0
2008-05-19 11:00:00,46.46,46.46,46.39,46.42,17000.0,37.9653,37.9653,37.9081,37.9326,17000.0
2008-05-19 11:10:00,46.42,46.45,46.35,46.45,30600.0,37.9326,37.9571,37.8754,37.9571,30600.0
2008-05-19 11:20:00,46.42,46.44,46.37,46.37,15300.0,37.9326,37.949,37.8918,37.8918,15300.0
2008-05-19 11:30:00,46.37,46.38,46.33,46.35,19700.0,37.8918,37.8999,37.8591,37.8754,19700.0
2008-05-19 11:40:00,46.34,46.37,46.26,46.3,15000.0,37.8673,37.8918,37.8019,37.8346,15000.0
2008-05-19 11:50:00,46.29,46.29,46.2,46.21,19600.0,37.8264,37.8264,37.7529,37.761,19600.0
2008-05-19 12:00:00,46.21,46.24,46.2,46.23,14100.0,37.761,37.7855,37.7529,37.7774,14100.0
2008-05-19 12:10:00,46.22,46.24,46.19,46.19,15200.0,37.7692,37.7855,37.7447,37.7447,15200.0
2008-05-19 12:20:00,46.2,46.23,46.12,46.2,10900.0,37.7529,37.7774,37.6875,37.7529,10900.0
2008-05-19 12:30:00,46.19,46.24,46.18,46.21,13900.0,37.7447,37.7855,37.7365,37.761,13900.0
2008-05-19 12:40:00,46.21,46.22,46.11,46.15,24500.0,37.761,37.7692,37.6793,37.712,24500.0
2008-05-19 12:50:00,46.15,46.16,46.11,46.12,14500.0,37.712,37.7202,37.6793,37.6875,14500.0
2008-05-19 13:00:00,46.13,46.15,46.1,46.13,38000.0,37.6957,37.712,37.6711,37.6957,38000.0
2008-05-19 13:10:00,46.12,46.26,46.08,46.23,38000.0,37.6875,37.8019,37.6548,37.7774,38000.0
2008-05-19 13:20:00,46.24,46.27,46.2,46.23,34300.0,37.7855,37.8101,37.7529,37.7774,34300.0
2008-05-19 13:30:00,46.22,46.26,46.19,46.22,27300.0,37.7692,37.8019,37.7447,37.7692,27300.0
2008-05-19 13:40:00,46.22,46.22,46.1,46.11,9900.0,37.7692,37.7692,37.6711,37.6793,9900.0
2008-05-19 13:50:00,46.1,46.13,46.0,46.0,22600.0,37.6711,37.6957,37.5894,37.5894,22600.0
2008-05-19 14:00:00,46.01,46.02,45.93,45.95,20600.0,37.5976,37.6058,37.5322,37.5486,20600.0
2008-05-19 14:10:00,45.95,45.96,45.75,45.82,61500.0,37.5486,37.5567,37.3851,37.4423,61500.0
2008-05-19 14:20:00,45.83,45.96,45.78,45.88,63300.0,37.4505,37.5567,37.4096,37.4914,63300.0
2008-05-19 14:30:00,45.88,45.94,45.86,45.93,30800.0,37.4914,37.5404,37.475,37.5322,30800.0
2008-05-19 14:40:00,45.93,45.97,45.82,45.85,20800.0,37.5322,37.5649,37.4423,37.4668,20800.0
2008-05-19 14:50:00,45.84,45.87,45.8,45.85,23800.0,37.4587,37.4832,37.426,37.4668,23800.0
2008-05-19 15:00:00,45.85,45.86,45.74,45.81,31600.0,37.4668,37.475,37.377,37.4342,31600.0
2008-05-19 15:10:00,45.82,45.89,45.79,45.82,38400.0,37.4423,37.4995,37.4178,37.4423,38400.0
2008-05-19 15:20:00,45.82,45.85,45.8,45.84,39200.0,37.4423,37.4668,37.426,37.4587,39200.0
2008-05-19 15:30:00,45.83,45.85,45.56,45.56,56900.0,37.4505,37.4668,37.2299,37.2299,56900.0
2008-05-19 15:40:00,45.56,45.63,45.54,45.59,52900.0,37.2299,37.2871,37.2135,37.2544,52900.0
2008-05-19 15:50:00,45.59,45.71,45.59,45.7,58300.0,37.2544,37.3524,37.2544,37.3443,58300.0
2008-05-20 09:30:00,45.27,45.6,45.04,45.25,30300.0,36.9929,37.2626,36.8049,36.9765,30300.0
2008-05-20 09:40:00,45.2,45.28,45.09,45.15,43700.0,36.9357,37.0011,36.8458,36.8948,43700.0
2008-05-20 09:50:00,45.17,45.25,45.06,45.18,40100.0,36.9112,36.9765,36.8213,36.9193,40100.0
2008-05-20 10:00:00,45.17,45.22,45.09,45.13,39900.0,36.9112,36.952,36.8458,36.8785,39900.0
2008-05-20 10:10:00,45.15,45.16,44.98,45.01,48600.0,36.8948,36.903,36.7559,36.7804,48600.0
2008-05-20 10:20:00,45.03,45.12,44.97,45.01,55300.0,36.7968,36.8703,36.7477,36.7804,55300.0
2008-05-20 10:30:00,44.99,45.05,44.93,44.97,50800.0,36.7641,36.8131,36.7151,36.7477,50800.0
2008-05-20 10:40:00,44.97,45.07,44.95,45.07,44500.0,36.7477,36.8295,36.7314,36.8295,44500.0
2008-05-20 10:50:00,45.06,45.15,45.03,45.14,38400.0,36.8213,36.8948,36.7968,36.8867,38400.0
2008-05-20 11:00:00,45.15,45.16,44.89,44.91,36500.0,36.8948,36.903,36.6824,36.6987,36500.0
2008-05-20 11:10:00,44.92,45.16,44.92,45.08,57900.0,36.7069,36.903,36.7069,36.8376,57900.0
2008-05-20 11:20:00,45.1,45.21,45.06,45.12,40300.0,36.854,36.9439,36.8213,36.8703,40300.0
2008-05-20 11:30:00,45.12,45.31,45.11,45.19,49600.0,36.8703,37.0256,36.8621,36.9275,49600.0
2008-05-20 11:40:00,45.18,45.18,45.01,45.13,44600.0,36.9193,36.9193,36.7804,36.8785,44600.0
2008-05-20 11:50:00,45.15,45.2,45.11,45.18,21500.0,36.8948,36.9357,36.8621,36.9193,21500.0
2008-05-20 12:00:00,45.2,45.23,45.11,45.14,21600.0,36.9357,36.9602,36.8621,36.8867,21600.0
2008-05-20 12:10:00,45.16,45.29,45.16,45.25,12200.0,36.903,37.0092,36.903,36.9765,12200.0
2008-05-20 12:20:00,45.24,45.35,45.24,45.3,31500.0,36.9684,37.0583,36.9684,37.0174,31500.0
2008-05-20 12:30:00,45.3,45.35,45.25,45.26,20400.0,37.0174,37.0583,36.9765,36.9847,20400.0
2008-05-20 12:40:00,45.27,45.27,45.17,45.19,13700.0,36.9929,36.9929,36.9112,36.9275,13700.0
2008-05-20 12:50:00,45.18,45.2,45.09,45.17,19000.0,36.9193,36.9357,36.8458,36.9112,19000.0
2008-05-20 13:00:00,45.18,45.19,45.14,45.17,23000.0,36.9193,36.9275,36.8867,36.9112,23000.0
2008-05-20 13:10:00,45.17,45.2,45.09,45.15,23800.0,36.9112,36.9357,36.8458,36.8948,23800.0
2008-05-20 13:20:00,45.14,45.15,45.05,45.13,17900.0,36.8867,36.8948,36.8131,36.8785,17900.0
2008-05-20 13:30:00,45.12,45.14,45.03,45.04,22900.0,36.8703,36.8867,36.7968,36.8049,22900.0
2008-05-20 13:40:00,45.03,45.07,44.98,45.03,19600.0,36.7968,36.8295,36.7559,36.7968,19600.0
2008-05-20 13:50:00,45.02,45.05,44.89,44.92,32900.0,36.7886,36.8131,36.6824,36.7069,32900.0
2008-05-20 14:00:00,44.94,45.02,44.91,44.96,19400.0,36.7232,36.7886,36.6987,36.7396,19400.0
2008-05-20 14:10:00,44.95,45.01,44.92,44.96,29000.0,36.7314,36.7804,36.7069,36.7396,29000.0
2008-05-20 14:20:00,44.94,45.0,44.92,45.0,19000.0,36.7232,36.7723,36.7069,36.7723,19000.0
2008-05-20 14:30:00,44.98,45.16,44.95,45.12,30100.0,36.7559,36.903,36.7314,36.8703,30100.0
2008-05-20 14:40:00,45.12,45.14,45.06,45.1,26200.0,36.8703,36.8867,36.8213,36.854,26200.0
2008-05-20 14:50:00,45.08,45.17,45.07,45.07,31600.0,36.8376,36.9112,36.8295,36.8295,31600.0
2008-05-20 15:00:00,45.1,45.26,45.1,45.26,35200.0,36.854,36.9847,36.854,36.9847,35200.0
2008-05-20 15:10:00,45.25,45.31,45.22,45.27,34600.0,36.9765,37.0256,36.952,36.9929,34600.0
2008-05-20 15:20:00,45.27,45.32,45.24,45.28,32200.0,36.9929,37.0338,36.9684,37.0011,32200.0
2008-05-20 15:30:00,45.27,45.27,45.06,45.09,43600.0,36.9929,36.9929,36.8213,36.8458,43600.0
2008-05-20 15:40:00,45.09,45.19,45.06,45.15,37700.0,36.8458,36.9275,36.8213,36.8948,37700.0
2008-05-20 15:50:00,45.14,45.29,45.13,45.29,59300.0,36.8867,37.0092,36.8785,37.0092,59300.0
2008-05-21 09:30:00,45.11,45.4,45.11,45.3,34300.0,36.8621,37.0991,36.8621,37.0174,34300.0
2008-05-21 09:40:00,45.35,45.42,45.25,45.32,18900.0,37.0583,37.1155,36.9765,37.0338,18900.0
2008-05-21 09:50:00,45.31,45.4,45.25,45.26,24300.0,37.0256,37.0991,36.9765,36.9847,24300.0
2008-05-21 10:00:00,45.26,45.35,45.07,45.1,23900.0,36.9847,37.0583,36.8295,36.854,23900.0
2008-05-21 10:10:00,45.08,45.15,45.06,45.12,19900.0,36.8376,36.8948,36.8213,36.8703,19900.0
2008-05-21 10:20:00,45.14,45.18,45.0,45.16,26700.0,36.8867,36.9193,36.7723,36.903,26700.0
2008-05-21 10:30:00,45.17,45.21,45.0,45.02,29800.0,36.9112,36.9439,36.7723,36.7886,29800.0
2008-05-21 10:40:00,45.0,45.1,44.91,44.91,34400.0,36.7723,36.854,36.6987,36.6987,34400.0
2008-05-21 10:50:00,44.92,45.01,44.87,44.91,23300.0,36.7069,36.7804,36.666,36.6987,23300.0
2008-05-21 11:00:00,44.91,45.03,44.91,44.95,18900.0,36.6987,36.7968,36.6987,36.7314,18900.0
2008-05-21 11:10:00,44.96,45.02,44.88,44.9,20700.0,36.7396,36.7886,36.6742,36.6905,20700.0
2008-05-21 11:20:00,44.9,45.06,44.9,45.05,13900.0,36.6905,36.8213,36.6905,36.8131,13900.0
2008-05-21 11:30:00,45.01,45.12,45.0,45.08,14500.0,36.7804,36.8703,36.7723,36.8376,14500.0
2008-05-21 11:40:00,45.08,45.18,45.07,45.15,15800.0,36.8376,36.9193,36.8295,36.8948,15800.0
2008-05-21 11:50:00,45.17,45.27,45.16,45.19,18300.0,36.9112,36.9929,36.903,36.9275,18300.0
2008-05-21 12:00:00,45.2,45.3,45.19,45.29,15200.0,36.9357,37.0174,36.9275,37.0092,15200.0
2008-05-21 12:10:00,45.3,45.33,45.22,45.28,12800.0,37.0174,37.0419,36.952,37.0011,12800.0
2008-05-21 12:20:00,45.28,45.32,45.24,45.24,12800.0,37.0011,37.0338,36.9684,36.9684,12800.0
2008-05-21 12:30:00,45.25,45.34,45.24,45.29,11500.0,36.9765,37.0501,36.9684,37.0092,11500.0
2008-05-21 12:40:00,45.3,45.3,45.24,45.26,28400.0,37.0174,37.0174,36.9684,36.9847,28400.0
2008-05-21 12:50:00,45.26,45.3,45.22,45.24,19300.0,36.9847,37.0174,36.952,36.9684,19300.0
2008-05-21 13:00:00,45.26,45.29,45.2,45.2,8100.0,36.9847,37.0092,36.9357,36.9357,8100.0
2008-05-21 13:10:00,45.22,45.24,45.17,45.21,20200.0,36.952,36.9684,36.9112,36.9439,20200.0
2008-05-21 13:20:00,45.2,45.23,45.15,45.16,15700.0,36.9357,36.9602,36.8948,36.903,15700.0
2008-05-21 13:30:00,45.19,45.19,45.13,45.15,11100.0,36.9275,36.9275,36.8785,36.8948,11100.0
2008-05-21 13:40:00,45.16,45.23,45.16,45.19,14200.0,36.903,36.9602,36.903,36.9275,14200.0
2008-05-21 13:50:00,45.18,45.21,44.99,45.0,21400.0,36.9193,36.9439,36.7641,36.7723,21400.0
2008-05-21 14:00:00,45.01,45.01,44.7,44.74,68500.0,36.7804,36.7804,36.5271,36.5598,68500.0
2008-05-21 14:10:00,44.74,44.78,44.57,44.6,33500.0,36.5598,36.5925,36.4209,36.4454,33500.0
2008-05-21 14:20:00,44.57,44.69,44.55,44.62,34400.0,36.4209,36.5189,36.4045,36.4617,34400.0
2008-05-21 14:30:00,44.6,44.63,44.4,44.44,30800.0,36.4454,36.4699,36.282,36.3146,30800.0
2008-05-21 14:40:00,44.44,44.45,44.26,44.26,34900.0,36.3146,36.3228,36.1676,36.1676,34900.0
2008-05-21 14:50:00,44.26,44.38,44.25,44.35,21800.0,36.1676,36.2656,36.1594,36.2411,21800.0
2008-05-21 15:00:00,44.38,44.41,44.21,44.32,43600.0,36.2656,36.2901,36.1267,36.2166,43600.0
2008-05-21 15:10:00,44.34,44.43,44.29,44.4,40100.0,36.2329,36.3065,36.1921,36.282,40100.0
2008-05-21 15:20:00,44.4,44.43,44.25,44.29,50800.0,36.282,36.3065,36.1594,36.1921,50800.0
2008-05-21 15:30:00,44.27,44.45,44.25,44.36,66300.0,36.1757,36.3228,36.1594,36.2493,66300.0
2008-05-21 15:40:00,44.35,44.44,44.19,44.42,64300.0,36.2411,36.3146,36.1104,36.2983,64300.0
2008-05-21 15:50:00,44.41,44.45,44.24,44.34,70900.0,36.2901,36.3228,36.1512,36.2329,70900.0
2008-05-22 09:30:00,44.15,44.73,44.15,44.68,48300.0,36.0777,36.5516,36.0777,36.5108,48300.0
2008-05-22 09:40:00,44.61,44.85,44.61,44.67,28700.0,36.4536,36.6497,36.4536,36.5026,28700.0
2008-05-22 09:50:00,44.67,44.71,44.56,44.63,18900.0,36.5026,36.5353,36.4127,36.4699,18900.0
2008-05-22 10:00:00,44.59,44.81,44.56,44.57,21900.0,36.4372,36.617,36.4127,36.4209,21900.0
2008-05-22 10:10:00,44.57,44.73,44.57,44.7,29500.0,36.4209,36.5516,36.4209,36.5271,29500.0
2008-05-22 10:20:00,44.7,44.74,44.58,44.68,24000.0,36.5271,36.5598,36.4291,36.5108,24000.0
2008-05-22 10:30:00,44.67,44.82,44.65,44.8,33200.0,36.5026,36.6252,36.4863,36.6088,33200.0
2008-05-22 10:40:00,44.81,44.9,44.78,44.85,41900.0,36.617,36.6905,36.5925,36.6497,41900.0
2008-05-22 10:50:00,44.85,44.9,44.69,44.8,32200.0,36.6497,36.6905,36.5189,36.6088,32200.0
2008-05-22 11:00:00,44.79,44.83,44.74,44.75,18800.0,36.6007,36.6333,36.5598,36.568,18800.0
2008-05-22 11:10:00,44.73,44.8,44.71,44.73,14100.0,36.5516,36.6088,36.5353,36.5516,14100.0
2008-05-22 11:20:00,44.74,44.76,44.43,44.45,21900.0,36.5598,36.5761,36.3065,36.3228,21900.0
2008-05-22 11:30:00,44.46,44.56,44.46,44.53,19100.0,36.331,36.4127,36.331,36.3882,19100.0
2008-05-22 11:40:00,44.54,44.54,44.34,44.38,21600.0,36.3964,36.3964,36.2329,36.2656,21600.0
2008-05-22 11:50:00,44.38,44.42,44.28,44.31,34900.0,36.2656,36.2983,36.1839,36.2084,34900.0
2008-05-22 12:00:00,44.32,44.42,44.3,44.32,23700.0,36.2166,36.2983,36.2002,36.2166,23700.0
2008-05-22 12:10:00,44.33,44.53,44.32,44.52,20800.0,36.2248,36.3882,36.2166,36.38,20800.0
2008-05-22 12:20:00,44.53,44.55,44.48,44.53,17300.0,36.3882,36.4045,36.3473,36.3882,17300.0
2008-05-22 12:30:00,44.53,44.64,44.53,44.61,34600.0,36.3882,36.4781,36.3882,36.4536,34600.0
2008-05-22 12:40:00,44.63,44.67,44.62,44.65,16300.0,36.4699,36.5026,36.4617,36.4863,16300.0
2008-05-22 12:50:00,44.65,44.67,44.58,44.61,17100.0,36.4863,36.5026,36.4291,36.4536,17100.0
2008-05-22 13:00:00,44.6,44.71,44.59,44.61,21300.0,36.4454,36.5353,36.4372,36.4536,21300.0
2008-05-22 13:10:00,44.6,44.67,44.59,44.6,14700.0,36.4454,36.5026,36.4372,36.4454,14700.0
2008-05-22 13:20:00,44.59,44.62,44.54,44.55,11800.0,36.4372,36.4617,36.3964,36.4045,11800.0
2008-05-22 13:30:00,44.55,44.63,44.52,44.53,18600.0,36.4045,36.4699,36.38,36.3882,18600.0
2008-05-22 13:40:00,44.53,44.67,44.52,44.67,17200.0,36.3882,36.5026,36.38,36.5026,17200.0
2008-05-22 13:50:00,44.68,44.71,44.58,44.59,18600.0,36.5108,36.5353,36.4291,36.4372,18600.0
2008-05-22 14:00:00,44.62,44.66,44.5,44.52,52200.0,36.4617,36.4944,36.3637,36.38,52200.0
2008-05-22 14:10:00,44.51,44.52,44.4,44.43,29900.0,36.3719,36.38,36.282,36.3065,29900.0
2008-05-22 14:20:00,44.43,44.47,44.39,44.41,34200.0,36.3065,36.3392,36.2738,36.2901,34200.0
2008-05-22 14:30:00,44.41,44.51,44.41,44.47,39400.0,36.2901,36.3719,36.2901,36.3392,39400.0
2008-05-22 14:40:00,44.46,44.49,44.42,44.46,31900.0,36.331,36.3555,36.2983,36.331,31900.0
2008-05-22 14:50:00,44.47,44.52,44.42,44.46,25300.0,36.3392,36.38,36.2983,36.331,25300.0
2008-05-22 15:00:00,44.47,44.48,44.37,44.42,41200.0,36.3392,36.3473,36.2574,36.2983,41200.0
2008-05-22 15:10:00,44.42,44.42,44.34,44.36,41200.0,36.2983,36.2983,36.2329,36.2493,41200.0
2008-05-22 15:20:00,44.36,44.37,44.18,44.21,55600.0,36.2493,36.2574,36.1022,36.1267,55600.0
2008-05-22 15:30:00,44.19,44.24,44.14,44.16,69900.0,36.1104,36.1512,36.0695,36.0858,69900.0
2008-05-22 15:40:00,44.15,44.2,44.11,44.18,64800.0,36.0777,36.1185,36.045,36.1022,64800.0
2008-05-22 15:50:00,44.18,44.3,44.17,44.24,48400.0,36.1022,36.2002,36.094,36.1512,48400.0
2008-05-23 09:30:00,43.95,44.0,43.83,43.88,33400.0,35.9142,35.9551,35.8162,35.857,33400.0
2008-05-23 09:40:00,43.9,44.04,43.81,43.85,77900.0,35.8734,35.9878,35.7998,35.8325,77900.0
2008-05-23 09:50:00,43.83,44.0,43.83,43.94,41000.0,35.8162,35.9551,35.8162,35.9061,41000.0
2008-05-23 10:00:00,43.96,44.0,43.92,43.97,50300.0,35.9224,35.9551,35.8897,35.9306,50300.0
2008-05-23 10:10:00,43.97,44.02,43.92,43.98,112700.0,35.9306,35.9714,35.8897,35.9388,112700.0
2008-05-23 10:20:00,43.99,44.03,43.9,43.96,39900.0,35.9469,35.9796,35.8734,35.9224,39900.0
2008-05-23 10:30:00,43.92,43.96,43.75,43.78,35500.0,35.8897,35.9224,35.7508,35.7753,35500.0
2008-05-23 10:40:00,43.78,43.9,43.78,43.85,20600.0,35.7753,35.8734,35.7753,35.8325,20600.0
2008-05-23 10:50:00,43.86,43.9,43.75,43.8,24000.0,35.8407,35.8734,35.7508,35.7917,24000.0
2008-05-23 11:00:00,43.8,43.83,43.7,43.72,51700.0,35.7917,35.8162,35.7099,35.7263,51700.0
2008-05-23 11:10:00,43.71,43.78,43.66,43.78,69700.0,35.7181,35.7753,35.6773,35.7753,69700.0
2008-05-23 11:20:00,43.76,43.83,43.72,43.75,35700.0,35.759,35.8162,35.7263,35.7508,35700.0
2008-05-23 11:30:00,43.75,43.84,43.71,43.79,85000.0,35.7508,35.8244,35.7181,35.7835,85000.0
2008-05-23 11:40:00,43.83,43.87,43.74,43.8,28800.0,35.8162,35.8489,35.7426,35.7917,28800.0
2008-05-23 11:50:00,43.81,43.81,43.73,43.81,27000.0,35.7998,35.7998,35.7345,35.7998,27000.0
2008-05-23 12:00:00,43.81,43.92,43.8,43.82,16500.0,35.7998,35.8897,35.7917,35.808,16500.0
2008-05-23 12:10:00,43.82,43.86,43.74,43.75,14900.0,35.808,35.8407,35.7426,35.7508,14900.0
2008-05-23 12:20:00,43.75,43.89,43.73,43.87,53800.0,35.7508,35.8652,35.7345,35.8489,53800.0
2008-05-23 12:30:00,43.87,43.9,43.76,43.82,53600.0,35.8489,35.8734,35.759,35.808,53600.0
2008-05-23 12:40:00,43.8,43.89,43.77,43.86,31400.0,35.7917,35.8652,35.7672,35.8407,31400.0
2008-05-23 12:50:00,43.85,43.88,43.72,43.75,42500.0,35.8325,35.857,35.7263,35.7508,42500.0
2008-05-23 13:00:00,43.75,43.83,43.75,43.77,11300.0,35.7508,35.8162,35.7508,35.7672,11300.0
2008-05-23 13:10:00,43.77,43.81,43.73,43.78,19800.0,35.7672,35.7998,35.7345,35.7753,19800.0
2008-05-23 13:20:00,43.77,43.78,43.73,43.76,26900.0,35.7672,35.7753,35.7345,35.759,26900.0
2008-05-23 13:30:00,43.75,43.92,43.74,43.8,30700.0,35.7508,35.8897,35.7426,35.7917,30700.0
2008-05-23 13:40:00,43.82,43.88,43.8,43.85,9700.0,35.808,35.857,35.7917,35.8325,9700.0
2008-05-23 13:50:00,43.87,43.87,43.71,43.76,34800.0,35.8489,35.8489,35.7181,35.759,34800.0
2008-05-23 14:00:00,43.76,43.83,43.73,43.8,18500.0,35.759,35.8162,35.7345,35.7917,18500.0
2008-05-23 14:10:00,43.8,43.81,43.71,43.76,49300.0,35.7917,35.7998,35.7181,35.759,49300.0
2008-05-23 14:20:00,43.76,43.91,43.76,43.9,33100.0,35.759,35.8816,35.759,35.8734,33100.0
2008-05-23 14:30:00,43.92,43.94,43.86,43.9,25300.0,35.8897,35.9061,35.8407,35.8734,25300.0
2008-05-23 14:40:00,43.89,43.92,43.83,43.92,26800.0,35.8652,35.8897,35.8162,35.8897,26800.0
2008-05-23 14:50:00,43.93,43.99,43.88,43.93,38400.0,35.8979,35.9469,35.857,35.8979,38400.0
2008-05-23 15:00:00,43.91,43.92,43.86,43.9,22500.0,35.8816,35.8897,35.8407,35.8734,22500.0
2008-05-23 15:10:00,43.91,43.93,43.75,43.75,26800.0,35.8816,35.8979,35.7508,35.7508,26800.0
2008-05-23 15:20:00,43.75,43.81,43.69,43.78,40400.0,35.7508,35.7998,35.7018,35.7753,40400.0
2008-05-23 15:30:00,43.79,43.89,43.79,43.83,42500.0,35.7835,35.8652,35.7835,35.8162,42500.0
2008-05-23 15:40:00,43.82,43.86,43.79,43.86,46700.0,35.808,35.8407,35.7835,35.8407,46700.0
2008-05-23 15:50:00,43.86,43.88,43.79,43.84,52600.0,35.8407,35.857,35.7835,35.8244,52600.0
2008-05-27 09:30:00,43.71,43.92,43.52,43.54,66800.0,35.7181,35.8897,35.5629,35.5792,66800.0
2008-05-27 09:40:00,43.52,43.59,43.33,43.52,61300.0,35.5629,35.6201,35.4076,35.5629,61300.0
2008-05-27 09:50:00,43.52,43.58,43.31,43.36,27200.0,35.5629,35.6119,35.3913,35.4321,27200.0
2008-05-27 10:00:00,43.35,43.56,43.32,43.51,74000.0,35.4239,35.5955,35.3994,35.5547,74000.0
2008-05-27 10:10:00,43.52,43.56,43.46,43.51,47300.0,35.5629,35.5955,35.5138,35.5547,47300.0
2008-05-27 10:20:00,43.51,43.57,43.5,43.53,42500.0,35.5547,35.6037,35.5465,35.571,42500.0
2008-05-27 10:30:00,43.54,43.56,43.44,43.5,27700.0,35.5792,35.5955,35.4975,35.5465,27700.0
2008-05-27 10:40:00,43.51,43.51,43.45,43.47,49400.0,35.5547,35.5547,35.5057,35.522,49400.0
2008-05-27 10:50:00,43.5,43.53,43.47,43.47,89500.0,35.5465,35.571,35.522,35.522,89500.0
2008-05-27 11:00:00,43.5,43.52,43.41,43.42,22900.0,35.5465,35.5629,35.473,35.4811,22900.0
2008-05-27 11:10:00,43.41,43.51,43.38,43.47,25200.0,35.473,35.5547,35.4485,35.522,25200.0
2008-05-27 11:20:00,43.45,43.46,43.3,43.38,54500.0,35.5057,35.5138,35.3831,35.4485,54500.0
2008-05-27 11:30:00,43.39,43.39,43.23,43.25,49700.0,35.4566,35.4566,35.3259,35.3422,49700.0
2008-05-27 11:40:00,43.23,43.32,43.21,43.27,50300.0,35.3259,35.3994,35.3095,35.3586,50300.0
2008-05-27 11:50:00,43.28,43.3,43.13,43.16,62000.0,35.3667,35.3831,35.2442,35.2687,62000.0
2008-05-27 12:00:00,43.19,43.24,43.11,43.22,41500.0,35.2932,35.3341,35.2278,35.3177,41500.0
2008-05-27 12:10:00,43.24,43.33,43.23,43.24,29400.0,35.3341,35.4076,35.3259,35.3341,29400.0
2008-05-27 12:20:00,43.26,43.26,43.15,43.17,18300.0,35.3504,35.3504,35.2605,35.2769,18300.0
2008-05-27 12:30:00,43.2,43.24,43.16,43.24,9100.0,35.3014,35.3341,35.2687,35.3341,9100.0
2008-05-27 12:40:00,43.24,43.26,43.17,43.24,17700.0,35.3341,35.3504,35.2769,35.3341,17700.0
2008-05-27 12:50:00,43.25,43.28,43.21,43.26,13100.0,35.3422,35.3667,35.3095,35.3504,13100.0
2008-05-27 13:00:00,43.27,43.3,43.23,43.25,27800.0,35.3586,35.3831,35.3259,35.3422,27800.0
2008-05-27 13:10:00,43.25,43.28,43.11,43.2,54100.0,35.3422,35.3667,35.2278,35.3014,54100.0
2008-05-27 13:20:00,43.18,43.24,43.17,43.2,14600.0,35.285,35.3341,35.2769,35.3014,14600.0
2008-05-27 13:30:00,43.2,43.3,43.18,43.3,19400.0,35.3014,35.3831,35.285,35.3831,19400.0
2008-05-27 13:40:00,43.3,43.35,43.27,43.32,15900.0,35.3831,35.4239,35.3586,35.3994,15900.0
2008-05-27 13:50:00,43.31,43.36,43.28,43.35,15500.0,35.3913,35.4321,35.3667,35.4239,15500.0
2008-05-27 14:00:00,43.34,43.41,43.29,43.34,20900.0,35.4158,35.473,35.3749,35.4158,20900.0
2008-05-27 14:10:00,43.36,43.4,43.33,43.36,18200.0,35.4321,35.4648,35.4076,35.4321,18200.0
2008-05-27 14:20:00,43.33,43.4,43.3,43.32,14900.0,35.4076,35.4648,35.3831,35.3994,14900.0
2008-05-27 14:30:00,43.32,43.52,43.31,43.51,81400.0,35.3994,35.5629,35.3913,35.5547,81400.0
2008-05-27 14:40:00,43.5,43.61,43.5,43.58,20700.0,35.5465,35.6364,35.5465,35.6119,20700.0
2008-05-27 14:50:00,43.59,43.59,43.5,43.54,20500.0,35.6201,35.6201,35.5465,35.5792,20500.0
2008-05-27 15:00:00,43.53,43.6,43.52,43.56,30700.0,35.571,35.6282,35.5629,35.5955,30700.0
2008-05-27 15:10:00,43.56,43.6,43.51,43.53,27100.0,35.5955,35.6282,35.5547,35.571,27100.0
2008-05-27 15:20:00,43.54,43.6,43.5,43.53,49300.0,35.5792,35.6282,35.5465,35.571,49300.0
2008-05-27 15:30:00,43.54,43.71,43.52,43.71,40100.0,35.5792,35.7181,35.5629,35.7181,40100.0
2008-05-27 15:40:00,43.71,43.71,43.57,43.6,46700.0,35.7181,35.7181,35.6037,35.6282,46700.0
2008-05-27 15:50:00,43.61,43.72,43.59,43.66,110400.0,35.6364,35.7263,35.6201,35.6773,110400.0
2008-05-28 09:30:00,43.8,43.91,43.75,43.88,16700.0,35.7917,35.8816,35.7508,35.857,16700.0
2008-05-28 09:40:00,43.89,43.95,43.82,43.86,20400.0,35.8652,35.9142,35.808,35.8407,20400.0
2008-05-28 09:50:00,43.86,44.0,43.84,43.95,25700.0,35.8407,35.9551,35.8244,35.9142,25700.0
2008-05-28 10:00:00,43.95,43.97,43.86,43.91,32000.0,35.9142,35.9306,35.8407,35.8816,32000.0
2008-05-28 10:10:00,43.89,43.91,43.78,43.86,24000.0,35.8652,35.8816,35.7753,35.8407,24000.0
2008-05-28 10:20:00,43.87,43.98,43.83,43.95,41200.0,35.8489,35.9388,35.8162,35.9142,41200.0
2008-05-28 10:30:00,43.95,44.1,43.94,44.1,61600.0,35.9142,36.0368,35.9061,36.0368,61600.0
2008-05-28 10:40:00,44.1,44.15,44.05,44.15,30700.0,36.0368,36.0777,35.996,36.0777,30700.0
2008-05-28 10:50:00,44.14,44.29,44.14,44.26,52000.0,36.0695,36.1921,36.0695,36.1676,52000.0
2008-05-28 11:00:00,44.26,44.34,44.24,44.32,25500.0,36.1676,36.2329,36.1512,36.2166,25500.0
2008-05-28 11:10:00,44.33,44.36,44.24,44.27,22100.0,36.2248,36.2493,36.1512,36.1757,22100.0
2008-05-28 11:20:00,44.27,44.31,44.2,44.3,23800.0,36.1757,36.2084,36.1185,36.2002,23800.0
2008-05-28 11:30:00,44.29,44.42,44.28,44.38,23500.0,36.1921,36.2983,36.1839,36.2656,23500.0
2008-05-28 11:40:00,44.38,44.4,44.31,44.37,36600.0,36.2656,36.282,36.2084,36.2574,36600.0
2008-05-28 11:50:00,44.37,44.56,44.37,44.5,42900.0,36.2574,36.4127,36.2574,36.3637,42900.0
2008-05-28 12:00:00,44.47,44.51,44.4,44.41,30400.0,36.3392,36.3719,36.282,36.2901,30400.0
2008-05-28 12:10:00,44.43,44.57,44.43,44.54,27400.0,36.3065,36.4209,36.3065,36.3964,27400.0
2008-05-28 12:20:00,44.54,44.69,44.54,44.65,32200.0,36.3964,36.5189,36.3964,36.4863,32200.0
2008-05-28 12:30:00,44.65,44.72,44.64,44.72,38300.0,36.4863,36.5435,36.4781,36.5435,38300.0
2008-05-28 12:40:00,44.72,44.78,44.68,44.77,23700.0,36.5435,36.5925,36.5108,36.5843,23700.0
2008-05-28 12:50:00,44.77,44.78,44.71,44.75,15300.0,36.5843,36.5925,36.5353,36.568,15300.0
2008-05-28 13:00:00,44.75,44.82,44.72,44.79,29000.0,36.568,36.6252,36.5435,36.6007,29000.0
2008-05-28 13:10:00,44.79,44.86,44.78,44.85,17200.0,36.6007,36.6579,36.5925,36.6497,17200.0
2008-05-28 13:20:00,44.82,44.82,44.7,44.76,15100.0,36.6252,36.6252,36.5271,36.5761,15100.0
2008-05-28 13:30:00,44.76,44.8,44.62,44.63,21600.0,36.5761,36.6088,36.4617,36.4699,21600.0
2008-05-28 13:40:00,44.65,44.65,44.51,44.55,36000.0,36.4863,36.4863,36.3719,36.4045,36000.0
2008-05-28 13:50:00,44.54,44.58,44.47,44.53,34800.0,36.3964,36.4291,36.3392,36.3882,34800.0
2008-05-28 14:00:00,44.53,44.56,44.42,44.49,51400.0,36.3882,36.4127,36.2983,36.3555,51400.0
2008-05-28 14:10:00,44.49,44.53,44.46,44.5,34600.0,36.3555,36.3882,36.331,36.3637,34600.0
2008-05-28 14:20:00,44.5,44.59,44.46,44.58,34400.0,36.3637,36.4372,36.331,36.4291,34400.0
2008-05-28 14:30:00,44.58,44.59,44.48,44.56,41600.0,36.4291,36.4372,36.3473,36.4127,41600.0
2008-05-28 14:40:00,44.56,44.57,44.49,44.54,70200.0,36.4127,36.4209,36.3555,36.3964,70200.0
2008-05-28 14:50:00,44.54,44.54,44.48,44.51,65100.0,36.3964,36.3964,36.3473,36.3719,65100.0
2008-05-28 15:00:00,44.51,44.59,44.48,44.56,37500.0,36.3719,36.4372,36.3473,36.4127,37500.0
2008-05-28 15:10:00,44.55,44.61,44.53,44.59,31800.0,36.4045,36.4536,36.3882,36.4372,31800.0
2008-05-28 15:20:00,44.6,44.78,44.57,44.75,81200.0,36.4454,36.5925,36.4209,36.568,81200.0
2008-05-28 15:30:00,44.75,44.8,44.65,44.66,42700.0,36.568,36.6088,36.4863,36.4944,42700.0
2008-05-28 15:40:00,44.66,44.76,44.6,44.73,48600.0,36.4944,36.5761,36.4454,36.5516,48600.0
2008-05-28 15:50:00,44.73,44.85,44.72,44.83,59000.0,36.5516,36.6497,36.5435,36.6333,59000.0
2008-05-29 09:30:00,44.87,45.05,44.5,44.81,57700.0,36.666,36.8131,36.3637,36.617,57700.0
2008-05-29 09:40:00,44.82,44.83,44.58,44.77,46100.0,36.6252,36.6333,36.4291,36.5843,46100.0
2008-05-29 09:50:00,44.76,44.78,44.65,44.71,31300.0,36.5761,36.5925,36.4863,36.5353,31300.0
2008-05-29 10:00:00,44.71,44.89,44.61,44.63,28900.0,36.5353,36.6824,36.4536,36.4699,28900.0
2008-05-29 10:10:00,44.63,44.78,44.62,44.75,32900.0,36.4699,36.5925,36.4617,36.568,32900.0
2008-05-29 10:20:00,44.73,44.83,44.7,44.75,25900.0,36.5516,36.6333,36.5271,36.568,25900.0
2008-05-29 10:30:00,44.75,44.94,44.73,44.9,53800.0,36.568,36.7232,36.5516,36.6905,53800.0
2008-05-29 10:40:00,44.9,45.01,44.87,44.92,51300.0,36.6905,36.7804,36.666,36.7069,51300.0
2008-05-29 10:50:00,44.9,44.98,44.88,44.96,17900.0,36.6905,36.7559,36.6742,36.7396,17900.0
2008-05-29 11:00:00,44.96,44.96,44.88,44.93,15300.0,36.7396,36.7396,36.6742,36.7151,15300.0
2008-05-29 11:10:00,44.93,44.99,44.89,44.91,17400.0,36.7151,36.7641,36.6824,36.6987,17400.0
2008-05-29 11:20:00,44.9,44.97,44.88,44.89,13400.0,36.6905,36.7477,36.6742,36.6824,13400.0
2008-05-29 11:30:00,44.88,44.92,44.77,44.82,18000.0,36.6742,36.7069,36.5843,36.6252,18000.0
2008-05-29 11:40:00,44.8,44.89,44.78,44.84,19900.0,36.6088,36.6824,36.5925,36.6415,19900.0
2008-05-29 11:50:00,44.84,44.9,44.74,44.79,23400.0,36.6415,36.6905,36.5598,36.6007,23400.0
2008-05-29 12:00:00,44.8,44.89,44.78,44.79,13800.0,36.6088,36.6824,36.5925,36.6007,13800.0
2008-05-29 12:10:00,44.8,44.86,44.8,44.82,9400.0,36.6088,36.6579,36.6088,36.6252,9400.0
2008-05-29 12:20:00,44.82,44.87,44.79,44.84,9300.0,36.6252,36.666,36.6007,36.6415,9300.0
2008-05-29 12:30:00,44.84,44.98,44.84,44.98,27700.0,36.6415,36.7559,36.6415,36.7559,27700.0
2008-05-29 12:40:00,44.97,45.01,44.95,44.97,12600.0,36.7477,36.7804,36.7314,36.7477,12600.0
2008-05-29 12:50:00,44.98,45.02,44.97,44.97,13500.0,36.7559,36.7886,36.7477,36.7477,13500.0
2008-05-29 13:00:00,44.98,45.01,44.9,44.9,14600.0,36.7559,36.7804,36.6905,36.6905,14600.0
2008-05-29 13:10:00,44.89,44.89,44.83,44.86,21300.0,36.6824,36.6824,36.6333,36.6579,21300.0
2008-05-29 13:20:00,44.87,44.88,44.76,44.78,17400.0,36.666,36.6742,36.5761,36.5925,17400.0
2008-05-29 13:30:00,44.78,44.79,44.71,44.77,25100.0,36.5925,36.6007,36.5353,36.5843,25100.0
2008-05-29 13:40:00,44.77,44.78,44.67,44.67,21700.0,36.5843,36.5925,36.5026,36.5026,21700.0
2008-05-29 13:50:00,44.68,44.73,44.66,44.69,17300.0,36.5108,36.5516,36.4944,36.5189,17300.0
2008-05-29 14:00:00,44.7,44.72,44.63,44.65,18400.0,36.5271,36.5435,36.4699,36.4863,18400.0
2008-05-29 14:10:00,44.65,44.79,44.63,44.79,13500.0,36.4863,36.6007,36.4699,36.6007,13500.0
2008-05-29 14:20:00,44.79,44.82,44.69,44.69,22900.0,36.6007,36.6252,36.5189,36.5189,22900.0
2008-05-29 14:30:00,44.7,44.75,44.69,44.7,12400.0,36.5271,36.568,36.5189,36.5271,12400.0
2008-05-29 14:40:00,44.69,44.72,44.67,44.72,11300.0,36.5189,36.5435,36.5026,36.5435,11300.0
2008-05-29 14:50:00,44.72,44.76,44.64,44.72,17900.0,36.5435,36.5761,36.4781,36.5435,17900.0
2008-05-29 15:00:00,44.7,44.72,44.61,44.63,26500.0,36.5271,36.5435,36.4536,36.4699,26500.0
2008-05-29 15:10:00,44.66,44.69,44.6,44.64,20400.0,36.4944,36.5189,36.4454,36.4781,20400.0
2008-05-29 15:20:00,44.64,44.69,44.53,44.56,27700.0,36.4781,36.5189,36.3882,36.4127,27700.0
2008-05-29 15:30:00,44.57,44.61,44.5,44.55,28800.0,36.4209,36.4536,36.3637,36.4045,28800.0
2008-05-29 15:40:00,44.55,44.59,44.45,44.57,35400.0,36.4045,36.4372,36.3228,36.4209,35400.0
2008-05-29 15:50:00,44.58,44.66,44.55,44.58,42400.0,36.4291,36.4944,36.4045,36.4291,42400.0
2008-05-30 09:30:00,44.7,45.02,44.66,44.85,17600.0,36.5271,36.7886,36.4944,36.6497,17600.0
2008-05-30 09:40:00,44.77,44.89,44.68,44.77,18300.0,36.5843,36.6824,36.5108,36.5843,18300.0
2008-05-30 09:50:00,44.77,44.81,44.68,44.74,14900.0,36.5843,36.617,36.5108,36.5598,14900.0
2008-05-30 10:00:00,44.73,44.73,44.54,44.6,17400.0,36.5516,36.5516,36.3964,36.4454,17400.0
2008-05-30 10:10:00,44.54,44.61,44.53,44.59,11000.0,36.3964,36.4536,36.3882,36.4372,11000.0
2008-05-30 10:20:00,44.59,44.67,44.57,44.6,22900.0,36.4372,36.5026,36.4209,36.4454,22900.0
2008-05-30 10:30:00,44.59,44.64,44.51,44.64,18200.0,36.4372,36.4781,36.3719,36.4781,18200.0
2008-05-30 10:40:00,44.65,44.68,44.56,44.67,23500.0,36.4863,36.5108,36.4127,36.5026,23500.0
2008-05-30 10:50:00,44.67,44.67,44.57,44.58,9200.0,36.5026,36.5026,36.4209,36.4291,9200.0
2008-05-30 11:00:00,44.6,44.61,44.53,44.57,9600.0,36.4454,36.4536,36.3882,36.4209,9600.0
2008-05-30 11:10:00,44.56,44.61,44.46,44.61,18600.0,36.4127,36.4536,36.331,36.4536,18600.0
2008-05-30 11:20:00,44.62,44.77,44.62,44.76,22600.0,36.4617,36.5843,36.4617,36.5761,22600.0
2008-05-30 11:30:00,44.74,44.81,44.71,44.74,14500.0,36.5598,36.617,36.5353,36.5598,14500.0
2008-05-30 11:40:00,44.76,44.8,44.73,44.75,10300.0,36.5761,36.6088,36.5516,36.568,10300.0
2008-05-30 11:50:00,44.75,44.8,44.74,44.76,4400.0,36.568,36.6088,36.5598,36.5761,4400.0
2008-05-30 12:00:00,44.76,44.76,44.69,44.7,10900.0,36.5761,36.5761,36.5189,36.5271,10900.0
2008-05-30 12:10:00,44.7,44.71,44.67,44.68,5400.0,36.5271,36.5353,36.5026,36.5108,5400.0
2008-05-30 12:20:00,44.69,44.81,44.65,44.73,35500.0,36.5189,36.617,36.4863,36.5516,35500.0
2008-05-30 12:30:00,44.73,44.77,44.71,44.72,4700.0,36.5516,36.5843,36.5353,36.5435,4700.0
2008-05-30 12:40:00,44.73,44.76,44.69,44.69,5600.0,36.5516,36.5761,36.5189,36.5189,5600.0
2008-05-30 12:50:00,44.72,44.74,44.68,44.71,5600.0,36.5435,36.5598,36.5108,36.5353,5600.0
2008-05-30 13:00:00,44.7,44.72,44.66,44.66,4000.0,36.5271,36.5435,36.4944,36.4944,4000.0
2008-05-30 13:10:00,44.65,44.65,44.59,44.59,5400.0,36.4863,36.4863,36.4372,36.4372,5400.0
2008-05-30 13:20:00,44.58,44.71,44.58,44.68,7200.0,36.4291,36.5353,36.4291,36.5108,7200.0
2008-05-30 13:30:00,44.68,44.68,44.65,44.67,4500.0,36.5108,36.5108,36.4863,36.5026,4500.0
2008-05-30 13:40:00,44.68,44.71,44.65,44.68,6200.0,36.5108,36.5353,36.4863,36.5108,6200.0
2008-05-30 13:50:00,44.68,44.71,44.65,44.67,5200.0,36.5108,36.5353,36.4863,36.5026,5200.0
2008-05-30 14:00:00,44.68,44.7,44.63,44.66,15500.0,36.5108,36.5271,36.4699,36.4944,15500.0
2008-05-30 14:10:00,44.67,44.68,44.63,44.64,6700.0,36.5026,36.5108,36.4699,36.4781,6700.0
2008-05-30 14:20:00,44.65,44.7,44.64,44.7,13500.0,36.4863,36.5271,36.4781,36.5271,13500.0
2008-05-30 14:30:00,44.7,44.72,44.68,44.71,9400.0,36.5271,36.5435,36.5108,36.5353,9400.0
2008-05-30 14:40:00,44.71,44.75,44.71,44.73,7500.0,36.5353,36.568,36.5353,36.5516,7500.0
2008-05-30 14:50:00,44.74,44.85,44.73,44.82,17400.0,36.5598,36.6497,36.5516,36.6252,17400.0
2008-05-30 15:00:00,44.82,44.84,44.7,44.78,30200.0,36.6252,36.6415,36.5271,36.5925,30200.0
2008-05-30 15:10:00,44.79,44.8,44.7,44.72,17100.0,36.6007,36.6088,36.5271,36.5435,17100.0
2008-05-30 15:20:00,44.72,44.8,44.7,44.79,19800.0,36.5435,36.6088,36.5271,36.6007,19800.0
2008-05-30 15:30:00,44.8,44.82,44.73,44.78,26200.0,36.6088,36.6252,36.5516,36.5925,26200.0
2008-05-30 15:40:00,44.76,44.83,44.74,44.8,27600.0,36.5761,36.6333,36.5598,36.6088,27600.0
2008-05-30 15:50:00,44.81,44.85,44.76,44.77,46700.0,36.617,36.6497,36.5761,36.5843,46700.0
2008-06-02 09:30:00,44.97,44.97,44.43,44.57,16800.0,36.7477,36.7477,36.3065,36.4209,16800.0
2008-06-02 09:40:00,44.56,44.57,44.31,44.31,14500.0,36.4127,36.4209,36.2084,36.2084,14500.0
2008-06-02 09:50:00,44.31,44.35,44.21,44.35,26300.0,36.2084,36.2411,36.1267,36.2411,26300.0
2008-06-02 10:00:00,44.39,44.48,44.17,44.21,15700.0,36.2738,36.3473,36.094,36.1267,15700.0
2008-06-02 10:10:00,44.22,44.28,44.2,44.23,14500.0,36.1349,36.1839,36.1185,36.143,14500.0
2008-06-02 10:20:00,44.23,44.26,44.16,44.26,13700.0,36.143,36.1676,36.0858,36.1676,13700.0
2008-06-02 10:30:00,44.24,44.35,44.2,44.29,22100.0,36.1512,36.2411,36.1185,36.1921,22100.0
2008-06-02 10:40:00,44.31,44.44,44.27,44.38,12000.0,36.2084,36.3146,36.1757,36.2656,12000.0
2008-06-02 10:50:00,44.37,44.4,44.33,44.36,9700.0,36.2574,36.282,36.2248,36.2493,9700.0
2008-06-02 11:00:00,44.34,44.42,44.28,44.42,13100.0,36.2329,36.2983,36.1839,36.2983,13100.0
2008-06-02 11:10:00,44.41,44.41,44.28,44.33,15600.0,36.2901,36.2901,36.1839,36.2248,15600.0
2008-06-02 11:20:00,44.31,44.35,44.29,44.32,10100.0,36.2084,36.2411,36.1921,36.2166,10100.0
2008-06-02 11:30:00,44.33,44.41,44.27,44.37,34000.0,36.2248,36.2901,36.1757,36.2574,34000.0
2008-06-02 11:40:00,44.4,44.45,44.36,44.43,22600.0,36.282,36.3228,36.2493,36.3065,22600.0
2008-06-02 11:50:00,44.45,44.51,44.43,44.48,10900.0,36.3228,36.3719,36.3065,36.3473,10900.0
2008-06-02 12:00:00,44.47,44.51,44.42,44.44,20300.0,36.3392,36.3719,36.2983,36.3146,20300.0
2008-06-02 12:10:00,44.44,44.47,44.4,44.46,17100.0,36.3146,36.3392,36.282,36.331,17100.0
2008-06-02 12:20:00,44.46,44.52,44.45,44.47,11400.0,36.331,36.38,36.3228,36.3392,11400.0
2008-06-02 12:30:00,44.46,44.52,44.29,44.31,25100.0,36.331,36.38,36.1921,36.2084,25100.0
2008-06-02 12:40:00,44.31,44.31,44.19,44.19,12600.0,36.2084,36.2084,36.1104,36.1104,12600.0
2008-06-02 12:50:00,44.21,44.32,44.21,44.29,15100.0,36.1267,36.2166,36.1267,36.1921,15100.0
2008-06-02 13:00:00,44.25,44.34,44.23,44.34,12600.0,36.1594,36.2329,36.143,36.2329,12600.0
2008-06-02 13:10:00,44.35,44.37,44.24,44.24,12300.0,36.2411,36.2574,36.1512,36.1512,12300.0
2008-06-02 13:20:00,44.27,44.28,44.22,44.25,7700.0,36.1757,36.1839,36.1349,36.1594,7700.0
2008-06-02 13:30:00,44.25,44.27,44.23,44.23,11000.0,36.1594,36.1757,36.143,36.143,11000.0
2008-06-02 13:40:00,44.23,44.32,44.23,44.24,9600.0,36.143,36.2166,36.143,36.1512,9600.0
2008-06-02 13:50:00,44.22,44.3,44.22,44.3,7800.0,36.1349,36.2002,36.1349,36.2002,7800.0
2008-06-02 14:00:00,44.29,44.29,44.2,44.25,15100.0,36.1921,36.1921,36.1185,36.1594,15100.0
2008-06-02 14:10:00,44.23,44.31,44.23,44.28,10300.0,36.143,36.2084,36.143,36.1839,10300.0
2008-06-02 14:20:00,44.28,44.31,44.25,44.27,8000.0,36.1839,36.2084,36.1594,36.1757,8000.0
2008-06-02 14:30:00,44.3,44.31,44.21,44.24,8800.0,36.2002,36.2084,36.1267,36.1512,8800.0
2008-06-02 14:40:00,44.26,44.31,44.22,44.3,18300.0,36.1676,36.2084,36.1349,36.2002,18300.0
2008-06-02 14:50:00,44.3,44.34,44.27,44.28,18000.0,36.2002,36.2329,36.1757,36.1839,18000.0
2008-06-02 15:00:00,44.29,44.34,44.25,44.27,20300.0,36.1921,36.2329,36.1594,36.1757,20300.0
2008-06-02 15:10:00,44.25,44.3,44.23,44.23,26100.0,36.1594,36.2002,36.143,36.143,26100.0
2008-06-02 15:20:00,44.24,44.42,44.21,44.39,19300.0,36.1512,36.2983,36.1267,36.2738,19300.0
2008-06-02 15:30:00,44.39,44.41,44.28,44.29,21600.0,36.2738,36.2901,36.1839,36.1921,21600.0
2008-06-02 15:40:00,44.29,44.38,44.28,44.29,31800.0,36.1921,36.2656,36.1839,36.1921,31800.0
2008-06-02 15:50:00,44.3,44.42,44.3,44.35,27500.0,36.2002,36.2983,36.2002,36.2411,27500.0
2008-06-03 09:30:00,44.32,44.42,44.21,44.27,14800.0,36.2166,36.2983,36.1267,36.1757,14800.0
2008-06-03 09:40:00,44.29,44.33,44.17,44.24,10000.0,36.1921,36.2248,36.094,36.1512,10000.0
2008-06-03 09:50:00,44.23,44.32,44.2,44.28,7700.0,36.143,36.2166,36.1185,36.1839,7700.0
2008-06-03 10:00:00,44.31,44.51,44.31,44.42,17800.0,36.2084,36.3719,36.2084,36.2983,17800.0
2008-06-03 10:10:00,44.44,44.53,44.31,44.4,23400.0,36.3146,36.3882,36.2084,36.282,23400.0
2008-06-03 10:20:00,44.4,44.41,44.32,44.32,14800.0,36.282,36.2901,36.2166,36.2166,14800.0
2008-06-03 10:30:00,44.33,44.33,44.26,44.29,8900.0,36.2248,36.2248,36.1676,36.1921,8900.0
2008-06-03 10:40:00,44.29,44.34,44.29,44.31,10000.0,36.1921,36.2329,36.1921,36.2084,10000.0
2008-06-03 10:50:00,44.33,44.38,44.31,44.37,9700.0,36.2248,36.2656,36.2084,36.2574,9700.0
2008-06-03 11:00:00,44.38,44.43,44.36,44.4,12600.0,36.2656,36.3065,36.2493,36.282,12600.0
2008-06-03 11:10:00,44.39,44.48,44.35,44.45,13300.0,36.2738,36.3473,36.2411,36.3228,13300.0
2008-06-03 11:20:00,44.45,44.53,44.44,44.5,13300.0,36.3228,36.3882,36.3146,36.3637,13300.0
2008-06-03 11:30:00,44.5,44.52,44.43,44.45,8000.0,36.3637,36.38,36.3065,36.3228,8000.0
2008-06-03 11:40:00,44.47,44.53,44.45,44.45,9800.0,36.3392,36.3882,36.3228,36.3228,9800.0
2008-06-03 11:50:00,44.47,44.61,44.43,44.6,20700.0,36.3392,36.4536,36.3065,36.4454,20700.0
2008-06-03 12:00:00,44.58,44.63,44.58,44.61,8100.0,36.4291,36.4699,36.4291,36.4536,8100.0
2008-06-03 12:10:00,44.61,44.67,44.6,44.62,12100.0,36.4536,36.5026,36.4454,36.4617,12100.0
2008-06-03 12:20:00,44.64,44.66,44.58,44.6,15800.0,36.4781,36.4944,36.4291,36.4454,15800.0
2008-06-03 12:30:00,44.6,44.62,44.55,44.59,11100.0,36.4454,36.4617,36.4045,36.4372,11100.0
2008-06-03 12:40:00,44.59,44.61,44.54,44.6,12900.0,36.4372,36.4536,36.3964,36.4454,12900.0
2008-06-03 12:50:00,44.59,44.6,44.56,44.59,4200.0,36.4372,36.4454,36.4127,36.4372,4200.0
2008-06-03 13:00:00,44.6,44.6,44.55,44.58,7100.0,36.4454,36.4454,36.4045,36.4291,7100.0
2008-06-03 13:10:00,44.56,44.61,44.56,44.56,6600.0,36.4127,36.4536,36.4127,36.4127,6600.0
2008-06-03 13:20:00,44.55,44.57,44.41,44.41,7000.0,36.4045,36.4209,36.2901,36.2901,7000.0
2008-06-03 13:30:00,44.42,44.43,44.28,44.29,19300.0,36.2983,36.3065,36.1839,36.1921,19300.0
2008-06-03 13:40:00,44.28,44.29,44.1,44.16,17800.0,36.1839,36.1921,36.0368,36.0858,17800.0
2008-06-03 13:50:00,44.16,44.2,44.03,44.18,30300.0,36.0858,36.1185,35.9796,36.1022,30300.0
2008-06-03 14:00:00,44.18,44.22,44.08,44.11,15500.0,36.1022,36.1349,36.0205,36.045,15500.0
2008-06-03 14:10:00,44.11,44.15,44.08,44.08,7800.0,36.045,36.0777,36.0205,36.0205,7800.0
2008-06-03 14:20:00,44.09,44.09,43.86,43.88,21600.0,36.0286,36.0286,35.8407,35.857,21600.0
2008-06-03 14:30:00,43.87,44.01,43.87,43.96,15100.0,35.8489,35.9633,35.8489,35.9224,15100.0
2008-06-03 14:40:00,43.95,44.1,43.89,44.1,27100.0,35.9142,36.0368,35.8652,36.0368,27100.0
2008-06-03 14:50:00,44.11,44.19,44.08,44.18,17500.0,36.045,36.1104,36.0205,36.1022,17500.0
2008-06-03 15:00:00,44.17,44.32,44.09,44.3,57400.0,36.094,36.2166,36.0286,36.2002,57400.0
2008-06-03 15:10:00,44.29,44.32,44.13,44.16,41900.0,36.1921,36.2166,36.0613,36.0858,41900.0
2008-06-03 15:20:00,44.14,44.25,44.1,44.22,21700.0,36.0695,36.1594,36.0368,36.1349,21700.0
2008-06-03 15:30:00,44.22,44.39,44.16,44.35,48700.0,36.1349,36.2738,36.0858,36.2411,48700.0
2008-06-03 15:40:00,44.36,44.39,44.27,44.3,34200.0,36.2493,36.2738,36.1757,36.2002,34200.0
2008-06-03 15:50:00,44.31,44.35,44.24,44.24,39500.0,36.2084,36.2411,36.1512,36.1512,39500.0
2008-06-04 09:30:00,44.04,44.58,44.04,44.5,25100.0,35.9878,36.4291,35.9878,36.3637,25100.0
2008-06-04 09:40:00,44.5,44.61,44.25,44.32,12600.0,36.3637,36.4536,36.1594,36.2166,12600.0
2008-06-04 09:50:00,44.34,44.48,44.3,44.4,13000.0,36.2329,36.3473,36.2002,36.282,13000.0
2008-06-04 10:00:00,44.43,44.47,44.31,44.31,19100.0,36.3065,36.3392,36.2084,36.2084,19100.0
2008-06-04 10:10:00,44.28,44.43,44.28,44.38,10200.0,36.1839,36.3065,36.1839,36.2656,10200.0
2008-06-04 10:20:00,44.39,44.49,44.3,44.49,14300.0,36.2738,36.3555,36.2002,36.3555,14300.0
2008-06-04 10:30:00,44.47,44.57,44.46,44.53,31300.0,36.3392,36.4209,36.331,36.3882,31300.0
2008-06-04 10:40:00,44.54,44.6,44.47,44.54,11800.0,36.3964,36.4454,36.3392,36.3964,11800.0
2008-06-04 10:50:00,44.51,44.65,44.51,44.6,12200.0,36.3719,36.4863,36.3719,36.4454,12200.0
2008-06-04 11:00:00,44.62,44.66,44.59,44.63,14700.0,36.4617,36.4944,36.4372,36.4699,14700.0
2008-06-04 11:10:00,44.61,44.69,44.61,44.67,4700.0,36.4536,36.5189,36.4536,36.5026,4700.0
2008-06-04 11:20:00,44.68,44.74,44.66,44.74,9600.0,36.5108,36.5598,36.4944,36.5598,9600.0
2008-06-04 11:30:00,44.74,44.79,44.74,44.74,13600.0,36.5598,36.6007,36.5598,36.5598,13600.0
2008-06-04 11:40:00,44.77,44.77,44.7,44.71,12300.0,36.5843,36.5843,36.5271,36.5353,12300.0
2008-06-04 11:50:00,44.72,44.85,44.48,44.84,21400.0,36.5435,36.6497,36.3473,36.6415,21400.0
2008-06-04 12:00:00,44.85,44.9,44.82,44.89,20200.0,36.6497,36.6905,36.6252,36.6824,20200.0
2008-06-04 12:10:00,44.88,45.03,44.88,45.01,22500.0,36.6742,36.7968,36.6742,36.7804,22500.0
2008-06-04 12:20:00,45.03,45.06,44.99,45.01,12500.0,36.7968,36.8213,36.7641,36.7804,12500.0
2008-06-04 12:30:00,45.03,45.09,44.93,44.97,13000.0,36.7968,36.8458,36.7151,36.7477,13000.0
2008-06-04 12:40:00,44.99,45.03,44.95,44.97,16800.0,36.7641,36.7968,36.7314,36.7477,16800.0
2008-06-04 12:50:00,44.99,45.07,44.94,45.0,19600.0,36.7641,36.8295,36.7232,36.7723,19600.0
2008-06-04 13:00:00,45.01,45.07,44.91,44.94,36800.0,36.7804,36.8295,36.6987,36.7232,36800.0
2008-06-04 13:10:00,44.93,45.09,44.93,45.07,15700.0,36.7151,36.8458,36.7151,36.8295,15700.0
2008-06-04 13:20:00,45.06,45.11,45.01,45.09,15600.0,36.8213,36.8621,36.7804,36.8458,15600.0
2008-06-04 13:30:00,45.08,45.18,45.06,45.09,10800.0,36.8376,36.9193,36.8213,36.8458,10800.0
2008-06-04 13:40:00,45.08,45.13,45.02,45.03,7700.0,36.8376,36.8785,36.7886,36.7968,7700.0
2008-06-04 13:50:00,45.02,45.14,45.01,45.12,9400.0,36.7886,36.8867,36.7804,36.8703,9400.0
2008-06-04 14:00:00,45.09,45.11,45.04,45.05,11600.0,36.8458,36.8621,36.8049,36.8131,11600.0
2008-06-04 14:10:00,45.04,45.05,44.8,44.8,27800.0,36.8049,36.8131,36.6088,36.6088,27800.0
2008-06-04 14:20:00,44.83,44.86,44.79,44.8,17200.0,36.6333,36.6579,36.6007,36.6088,17200.0
2008-06-04 14:30:00,44.79,44.9,44.75,44.9,16600.0,36.6007,36.6905,36.568,36.6905,16600.0
2008-06-04 14:40:00,44.91,44.92,44.77,44.79,91200.0,36.6987,36.7069,36.5843,36.6007,91200.0
2008-06-04 14:50:00,44.78,44.82,44.6,44.72,36500.0,36.5925,36.6252,36.4454,36.5435,36500.0
2008-06-04 15:00:00,44.69,44.76,44.67,44.74,17700.0,36.5189,36.5761,36.5026,36.5598,17700.0
2008-06-04 15:10:00,44.74,44.82,44.65,44.8,38000.0,36.5598,36.6252,36.4863,36.6088,38000.0
2008-06-04 15:20:00,44.79,44.83,44.7,44.73,19100.0,36.6007,36.6333,36.5271,36.5516,19100.0
2008-06-04 15:30:00,44.72,44.77,44.63,44.68,29300.0,36.5435,36.5843,36.4699,36.5108,29300.0
2008-06-04 15:40:00,44.67,44.8,44.59,44.79,35400.0,36.5026,36.6088,36.4372,36.6007,35400.0
2008-06-04 15:50:00,44.79,44.81,44.66,44.67,31500.0,36.6007,36.617,36.4944,36.5026,31500.0
2008-06-05 09:30:00,44.94,45.1,44.75,45.05,17900.0,36.7232,36.854,36.568,36.8131,17900.0
2008-06-05 09:40:00,45.02,45.14,45.01,45.14,21400.0,36.7886,36.8867,36.7804,36.8867,21400.0
2008-06-05 09:50:00,45.14,45.19,45.1,45.14,11400.0,36.8867,36.9275,36.854,36.8867,11400.0
2008-06-05 10:00:00,45.14,45.23,45.02,45.22,17700.0,36.8867,36.9602,36.7886,36.952,17700.0
2008-06-05 10:10:00,45.22,45.42,45.22,45.37,32400.0,36.952,37.1155,36.952,37.0746,32400.0
2008-06-05 10:20:00,45.37,45.39,45.33,45.39,34600.0,37.0746,37.091,37.0419,37.091,34600.0
2008-06-05 10:30:00,45.4,45.48,45.36,45.41,28000.0,37.0991,37.1645,37.0664,37.1073,28000.0
2008-06-05 10:40:00,45.41,45.48,45.38,45.41,19300.0,37.1073,37.1645,37.0828,37.1073,19300.0
2008-06-05 10:50:00,45.42,45.44,45.37,45.41,15700.0,37.1155,37.1318,37.0746,37.1073,15700.0
2008-06-05 11:00:00,45.43,45.48,45.43,45.47,14700.0,37.1236,37.1645,37.1236,37.1563,14700.0
2008-06-05 11:10:00,45.44,45.51,45.44,45.48,13300.0,37.1318,37.189,37.1318,37.1645,13300.0
2008-06-05 11:20:00,45.48,45.54,45.42,45.54,14200.0,37.1645,37.2135,37.1155,37.2135,14200.0
2008-06-05 11:30:00,45.53,45.58,45.45,45.57,11000.0,37.2054,37.2462,37.14,37.238,11000.0
2008-06-05 11:40:00,45.58,45.67,45.51,45.64,17000.0,37.2462,37.3198,37.189,37.2952,17000.0
2008-06-05 11:50:00,45.63,45.66,45.58,45.59,11700.0,37.2871,37.3116,37.2462,37.2544,11700.0
2008-06-05 12:00:00,45.59,45.7,45.59,45.64,10900.0,37.2544,37.3443,37.2544,37.2952,10900.0
2008-06-05 12:10:00,45.63,45.71,45.62,45.7,21600.0,37.2871,37.3524,37.2789,37.3443,21600.0
2008-06-05 12:20:00,45.68,45.76,45.67,45.73,12400.0,37.3279,37.3933,37.3198,37.3688,12400.0
2008-06-05 12:30:00,45.72,45.76,45.63,45.63,6700.0,37.3606,37.3933,37.2871,37.2871,6700.0
2008-06-05 12:40:00,45.64,45.72,45.61,45.63,14500.0,37.2952,37.3606,37.2707,37.2871,14500.0
2008-06-05 12:50:00,45.63,45.68,45.57,45.64,25400.0,37.2871,37.3279,37.238,37.2952,25400.0
2008-06-05 13:00:00,45.65,45.71,45.6,45.64,20400.0,37.3034,37.3524,37.2626,37.2952,20400.0
2008-06-05 13:10:00,45.64,45.64,45.58,45.59,8600.0,37.2952,37.2952,37.2462,37.2544,8600.0
2008-06-05 13:20:00,45.61,45.61,45.53,45.55,16300.0,37.2707,37.2707,37.2054,37.2217,16300.0
2008-06-05 13:30:00,45.55,45.58,45.53,45.57,10900.0,37.2217,37.2462,37.2054,37.238,10900.0
2008-06-05 13:40:00,45.57,45.65,45.57,45.59,8500.0,37.238,37.3034,37.238,37.2544,8500.0
2008-06-05 13:50:00,45.58,45.59,45.52,45.58,8300.0,37.2462,37.2544,37.1972,37.2462,8300.0
2008-06-05 14:00:00,45.58,45.6,45.5,45.53,16200.0,37.2462,37.2626,37.1808,37.2054,16200.0
2008-06-05 14:10:00,45.53,45.56,45.52,45.53,6400.0,37.2054,37.2299,37.1972,37.2054,6400.0
2008-06-05 14:20:00,45.53,45.53,45.46,45.47,53500.0,37.2054,37.2054,37.1482,37.1563,53500.0
2008-06-05 14:30:00,45.45,45.47,45.4,45.45,14300.0,37.14,37.1563,37.0991,37.14,14300.0
2008-06-05 14:40:00,45.46,45.53,45.44,45.49,6500.0,37.1482,37.2054,37.1318,37.1727,6500.0
2008-06-05 14:50:00,45.51,45.65,45.5,45.57,11800.0,37.189,37.3034,37.1808,37.238,11800.0
2008-06-05 15:00:00,45.58,45.69,45.55,45.67,18300.0,37.2462,37.3361,37.2217,37.3198,18300.0
2008-06-05 15:10:00,45.65,45.68,45.59,45.59,13200.0,37.3034,37.3279,37.2544,37.2544,13200.0
2008-06-05 15:20:00,45.58,45.68,45.58,45.65,21500.0,37.2462,37.3279,37.2462,37.3034,21500.0
2008-06-05 15:30:00,45.67,45.8,45.66,45.78,31300.0,37.3198,37.426,37.3116,37.4096,31300.0
2008-06-05 15:40:00,45.78,45.81,45.7,45.81,29100.0,37.4096,37.4342,37.3443,37.4342,29100.0
2008-06-05 15:50:00,45.79,45.89,45.77,45.86,43800.0,37.4178,37.4995,37.4015,37.475,43800.0
2008-06-06 09:30:00,45.96,46.0,45.23,45.31,30600.0,37.5567,37.5894,36.9602,37.0256,30600.0
2008-06-06 09:40:00,45.28,45.66,45.28,45.48,24100.0,37.0011,37.3116,37.0011,37.1645,24100.0
2008-06-06 09:50:00,45.52,45.52,45.34,45.4,20300.0,37.1972,37.1972,37.0501,37.0991,20300.0
2008-06-06 10:00:00,45.36,45.37,45.04,45.07,22000.0,37.0664,37.0746,36.8049,36.8295,22000.0
2008-06-06 10:10:00,45.09,45.26,45.08,45.26,23600.0,36.8458,36.9847,36.8376,36.9847,23600.0
2008-06-06 10:20:00,45.23,45.27,45.11,45.14,16700.0,36.9602,36.9929,36.8621,36.8867,16700.0
2008-06-06 10:30:00,45.13,45.22,45.12,45.19,23500.0,36.8785,36.952,36.8703,36.9275,23500.0
2008-06-06 10:40:00,45.19,45.19,45.05,45.1,14800.0,36.9275,36.9275,36.8131,36.854,14800.0
2008-06-06 10:50:00,45.11,45.13,45.02,45.06,14100.0,36.8621,36.8785,36.7886,36.8213,14100.0
2008-06-06 11:00:00,45.07,45.07,44.88,44.92,28500.0,36.8295,36.8295,36.6742,36.7069,28500.0
2008-06-06 11:10:00,44.92,44.98,44.89,44.97,11900.0,36.7069,36.7559,36.6824,36.7477,11900.0
2008-06-06 11:20:00,44.98,45.07,44.92,44.93,15400.0,36.7559,36.8295,36.7069,36.7151,15400.0
2008-06-06 11:30:00,44.95,45.08,44.94,45.07,10700.0,36.7314,36.8376,36.7232,36.8295,10700.0
2008-06-06 11:40:00,45.09,45.2,45.02,45.13,18800.0,36.8458,36.9357,36.7886,36.8785,18800.0
2008-06-06 11:50:00,45.13,45.19,45.12,45.16,10800.0,36.8785,36.9275,36.8703,36.903,10800.0
2008-06-06 12:00:00,45.16,45.2,45.02,45.02,15500.0,36.903,36.9357,36.7886,36.7886,15500.0
2008-06-06 12:10:00,45.04,45.15,45.03,45.15,15200.0,36.8049,36.8948,36.7968,36.8948,15200.0
2008-06-06 12:20:00,45.15,45.15,45.0,45.01,14900.0,36.8948,36.8948,36.7723,36.7804,14900.0
2008-06-06 12:30:00,45.01,45.17,45.01,45.17,22800.0,36.7804,36.9112,36.7804,36.9112,22800.0
2008-06-06 12:40:00,45.16,45.29,45.16,45.27,24300.0,36.903,37.0092,36.903,36.9929,24300.0
2008-06-06 12:50:00,45.25,45.26,45.17,45.2,10000.0,36.9765,36.9847,36.9112,36.9357,10000.0
2008-06-06 13:00:00,45.2,45.21,45.05,45.08,16500.0,36.9357,36.9439,36.8131,36.8376,16500.0
2008-06-06 13:10:00,45.08,45.1,44.99,45.03,13600.0,36.8376,36.854,36.7641,36.7968,13600.0
2008-06-06 13:20:00,45.0,45.1,45.0,45.07,8100.0,36.7723,36.854,36.7723,36.8295,8100.0
2008-06-06 13:30:00,45.06,45.14,45.0,45.11,16300.0,36.8213,36.8867,36.7723,36.8621,16300.0
2008-06-06 13:40:00,45.1,45.22,45.1,45.21,17700.0,36.854,36.952,36.854,36.9439,17700.0
2008-06-06 13:50:00,45.21,45.21,45.02,45.07,16600.0,36.9439,36.9439,36.7886,36.8295,16600.0
2008-06-06 14:00:00,45.07,45.08,44.95,44.99,31900.0,36.8295,36.8376,36.7314,36.7641,31900.0
2008-06-06 14:10:00,45.0,45.0,44.79,44.86,21900.0,36.7723,36.7723,36.6007,36.6579,21900.0
2008-06-06 14:20:00,44.87,44.95,44.8,44.95,24700.0,36.666,36.7314,36.6088,36.7314,24700.0
2008-06-06 14:30:00,44.93,45.0,44.86,44.86,16900.0,36.7151,36.7723,36.6579,36.6579,16900.0
2008-06-06 14:40:00,44.89,44.97,44.88,44.89,25400.0,36.6824,36.7477,36.6742,36.6824,25400.0
2008-06-06 14:50:00,44.89,44.97,44.8,44.81,11800.0,36.6824,36.7477,36.6088,36.617,11800.0
2008-06-06 15:00:00,44.82,44.93,44.82,44.92,24900.0,36.6252,36.7151,36.6252,36.7069,24900.0
2008-06-06 15:10:00,44.93,45.04,44.88,44.98,41000.0,36.7151,36.8049,36.6742,36.7559,41000.0
2008-06-06 15:20:00,45.0,45.0,44.67,44.71,32900.0,36.7723,36.7723,36.5026,36.5353,32900.0
2008-06-06 15:30:00,44.73,44.74,44.56,44.69,42000.0,36.5516,36.5598,36.4127,36.5189,42000.0
2008-06-06 15:40:00,44.68,44.69,44.48,44.51,34200.0,36.5108,36.5189,36.3473,36.3719,34200.0
2008-06-06 15:50:00,44.53,44.61,44.46,44.46,73100.0,36.3882,36.4536,36.331,36.331,73100.0
2008-06-09 09:30:00,44.44,44.76,44.36,44.72,23300.0,36.3146,36.5761,36.2493,36.5435,23300.0
2008-06-09 09:40:00,44.72,44.78,44.47,44.52,11500.0,36.5435,36.5925,36.3392,36.38,11500.0
2008-06-09 09:50:00,44.51,44.61,44.5,44.59,9000.0,36.3719,36.4536,36.3637,36.4372,9000.0
2008-06-09 10:00:00,44.6,44.79,44.55,44.64,26100.0,36.4454,36.6007,36.4045,36.4781,26100.0
2008-06-09 10:10:00,44.65,44.73,44.55,44.72,21700.0,36.4863,36.5516,36.4045,36.5435,21700.0
2008-06-09 10:20:00,44.72,44.78,44.65,44.74,9500.0,36.5435,36.5925,36.4863,36.5598,9500.0
2008-06-09 10:30:00,44.78,44.78,44.69,44.73,11300.0,36.5925,36.5925,36.5189,36.5516,11300.0
2008-06-09 10:40:00,44.7,44.73,44.64,44.73,9400.0,36.5271,36.5516,36.4781,36.5516,9400.0
2008-06-09 10:50:00,44.75,44.75,44.69,44.69,10700.0,36.568,36.568,36.5189,36.5189,10700.0
2008-06-09 11:00:00,44.66,44.76,44.66,44.73,18600.0,36.4944,36.5761,36.4944,36.5516,18600.0
2008-06-09 11:10:00,44.71,44.78,44.68,44.75,7000.0,36.5353,36.5925,36.5108,36.568,7000.0
2008-06-09 11:20:00,44.73,44.8,44.67,44.72,12100.0,36.5516,36.6088,36.5026,36.5435,12100.0
2008-06-09 11:30:00,44.72,44.81,44.71,44.77,13600.0,36.5435,36.617,36.5353,36.5843,13600.0
2008-06-09 11:40:00,44.77,44.78,44.7,44.75,14400.0,36.5843,36.5925,36.5271,36.568,14400.0
2008-06-09 11:50:00,44.75,44.78,44.67,44.72,6800.0,36.568,36.5925,36.5026,36.5435,6800.0
2008-06-09 12:00:00,44.73,44.73,44.61,44.62,9800.0,36.5516,36.5516,36.4536,36.4617,9800.0
2008-06-09 12:10:00,44.64,44.76,44.63,44.75,6700.0,36.4781,36.5761,36.4699,36.568,6700.0
2008-06-09 12:20:00,44.75,44.81,44.75,44.79,3800.0,36.568,36.617,36.568,36.6007,3800.0
2008-06-09 12:30:00,44.8,44.8,44.76,44.8,13200.0,36.6088,36.6088,36.5761,36.6088,13200.0
2008-06-09 12:40:00,44.8,44.84,44.8,44.84,6500.0,36.6088,36.6415,36.6088,36.6415,6500.0
2008-06-09 12:50:00,44.83,44.89,44.83,44.87,7400.0,36.6333,36.6824,36.6333,36.666,7400.0
2008-06-09 13:00:00,44.88,44.88,44.63,44.65,13200.0,36.6742,36.6742,36.4699,36.4863,13200.0
2008-06-09 13:10:00,44.65,44.71,44.53,44.58,15400.0,36.4863,36.5353,36.3882,36.4291,15400.0
2008-06-09 13:20:00,44.58,44.59,44.55,44.58,8400.0,36.4291,36.4372,36.4045,36.4291,8400.0
2008-06-09 13:30:00,44.58,44.61,44.56,44.57,6300.0,36.4291,36.4536,36.4127,36.4209,6300.0
2008-06-09 13:40:00,44.57,44.6,44.48,44.48,12600.0,36.4209,36.4454,36.3473,36.3473,12600.0
2008-06-09 13:50:00,44.47,44.54,44.43,44.52,20700.0,36.3392,36.3964,36.3065,36.38,20700.0
2008-06-09 14:00:00,44.52,44.55,44.34,44.35,19000.0,36.38,36.4045,36.2329,36.2411,19000.0
2008-06-09 14:10:00,44.35,44.42,44.29,44.3,17200.0,36.2411,36.2983,36.1921,36.2002,17200.0
2008-06-09 14:20:00,44.29,44.49,44.28,44.46,25400.0,36.1921,36.3555,36.1839,36.331,25400.0
2008-06-09 14:30:00,44.45,44.62,44.45,44.62,31700.0,36.3228,36.4617,36.3228,36.4617,31700.0
2008-06-09 14:40:00,44.59,44.62,44.49,44.59,31500.0,36.4372,36.4617,36.3555,36.4372,31500.0
2008-06-09 14:50:00,44.58,44.62,44.44,44.48,34800.0,36.4291,36.4617,36.3146,36.3473,34800.0
2008-06-09 15:00:00,44.48,44.56,44.43,44.48,45100.0,36.3473,36.4127,36.3065,36.3473,45100.0
2008-06-09 15:10:00,44.47,44.63,44.47,44.59,39300.0,36.3392,36.4699,36.3392,36.4372,39300.0
2008-06-09 15:20:00,44.59,44.69,44.51,44.57,25000.0,36.4372,36.5189,36.3719,36.4209,25000.0
2008-06-09 15:30:00,44.57,44.7,44.57,44.66,39000.0,36.4209,36.5271,36.4209,36.4944,39000.0
2008-06-09 15:40:00,44.65,44.85,44.61,44.79,33600.0,36.4863,36.6497,36.4536,36.6007,33600.0
2008-06-09 15:50:00,44.78,44.8,44.69,44.71,41100.0,36.5925,36.6088,36.5189,36.5353,41100.0
2008-06-10 09:30:00,44.09,44.29,43.91,43.93,47800.0,36.0286,36.1921,35.8816,35.8979,47800.0
2008-06-10 09:40:00,43.89,43.94,43.73,43.85,33400.0,35.8652,35.9061,35.7345,35.8325,33400.0
2008-06-10 09:50:00,43.9,43.98,43.82,43.96,41200.0,35.8734,35.9388,35.808,35.9224,41200.0
2008-06-10 10:00:00,43.96,44.08,43.89,44.08,52900.0,35.9224,36.0205,35.8652,36.0205,52900.0
2008-06-10 10:10:00,44.08,44.19,44.04,44.12,49000.0,36.0205,36.1104,35.9878,36.0532,49000.0
2008-06-10 10:20:00,44.14,44.2,44.08,44.13,32900.0,36.0695,36.1185,36.0205,36.0613,32900.0
2008-06-10 10:30:00,44.15,44.27,44.11,44.25,37400.0,36.0777,36.1757,36.045,36.1594,37400.0
2008-06-10 10:40:00,44.25,44.4,44.18,44.4,23200.0,36.1594,36.282,36.1022,36.282,23200.0
2008-06-10 10:50:00,44.39,44.39,44.25,44.32,14900.0,36.2738,36.2738,36.1594,36.2166,14900.0
2008-06-10 11:00:00,44.32,44.4,44.2,44.22,21700.0,36.2166,36.282,36.1185,36.1349,21700.0
2008-06-10 11:10:00,44.24,44.35,44.24,44.32,21500.0,36.1512,36.2411,36.1512,36.2166,21500.0
2008-06-10 11:20:00,44.35,44.35,44.23,44.26,16800.0,36.2411,36.2411,36.143,36.1676,16800.0
2008-06-10 11:30:00,44.28,44.28,44.14,44.15,21500.0,36.1839,36.1839,36.0695,36.0777,21500.0
2008-06-10 11:40:00,44.15,44.37,44.14,44.31,17300.0,36.0777,36.2574,36.0695,36.2084,17300.0
2008-06-10 11:50:00,44.33,44.37,44.27,44.34,21500.0,36.2248,36.2574,36.1757,36.2329,21500.0
2008-06-10 12:00:00,44.34,44.35,44.26,44.27,17900.0,36.2329,36.2411,36.1676,36.1757,17900.0
2008-06-10 12:10:00,44.29,44.46,44.27,44.45,25400.0,36.1921,36.331,36.1757,36.3228,25400.0
2008-06-10 12:20:00,44.48,44.66,44.48,44.52,22800.0,36.3473,36.4944,36.3473,36.38,22800.0
2008-06-10 12:30:00,44.52,44.59,44.5,44.57,14000.0,36.38,36.4372,36.3637,36.4209,14000.0
2008-06-10 12:40:00,44.58,44.63,44.54,44.63,18900.0,36.4291,36.4699,36.3964,36.4699,18900.0
2008-06-10 12:50:00,44.61,44.64,44.55,44.55,11700.0,36.4536,36.4781,36.4045,36.4045,11700.0
2008-06-10 13:00:00,44.54,44.65,44.53,44.6,22400.0,36.3964,36.4863,36.3882,36.4454,22400.0
2008-06-10 13:10:00,44.63,44.82,44.63,44.76,29900.0,36.4699,36.6252,36.4699,36.5761,29900.0
2008-06-10 13:20:00,44.78,44.8,44.71,44.76,17700.0,36.5925,36.6088,36.5353,36.5761,17700.0
2008-06-10 13:30:00,44.76,44.76,44.59,44.6,16300.0,36.5761,36.5761,36.4372,36.4454,16300.0
2008-06-10 13:40:00,44.6,44.69,44.59,44.65,24000.0,36.4454,36.5189,36.4372,36.4863,24000.0
2008-06-10 13:50:00,44.65,44.75,44.64,44.65,22100.0,36.4863,36.568,36.4781,36.4863,22100.0
2008-06-10 14:00:00,44.67,44.68,44.59,44.6,24500.0,36.5026,36.5108,36.4372,36.4454,24500.0
2008-06-10 14:10:00,44.59,44.66,44.57,44.59,41800.0,36.4372,36.4944,36.4209,36.4372,41800.0
2008-06-10 14:20:00,44.57,44.68,44.54,44.67,26400.0,36.4209,36.5108,36.3964,36.5026,26400.0
2008-06-10 14:30:00,44.68,44.68,44.55,44.62,24900.0,36.5108,36.5108,36.4045,36.4617,24900.0
2008-06-10 14:40:00,44.61,44.69,44.57,44.69,23200.0,36.4536,36.5189,36.4209,36.5189,23200.0
2008-06-10 14:50:00,44.69,44.79,44.62,44.79,42300.0,36.5189,36.6007,36.4617,36.6007,42300.0
2008-06-10 15:00:00,44.79,44.84,44.74,44.77,46300.0,36.6007,36.6415,36.5598,36.5843,46300.0
2008-06-10 15:10:00,44.79,44.86,44.68,44.7,64500.0,36.6007,36.6579,36.5108,36.5271,64500.0
2008-06-10 15:20:00,44.7,44.76,44.64,44.71,24600.0,36.5271,36.5761,36.4781,36.5353,24600.0
2008-06-10 15:30:00,44.69,44.79,44.69,44.76,40800.0,36.5189,36.6007,36.5189,36.5761,40800.0
2008-06-10 15:40:00,44.75,44.77,44.66,44.76,35200.0,36.568,36.5843,36.4944,36.5761,35200.0
2008-06-10 15:50:00,44.74,44.78,44.64,44.65,51100.0,36.5598,36.5925,36.4781,36.4863,51100.0
2008-06-11 09:30:00,44.39,44.63,44.38,44.63,27400.0,36.2738,36.4699,36.2656,36.4699,27400.0
2008-06-11 09:40:00,44.63,44.72,44.61,44.72,26900.0,36.4699,36.5435,36.4536,36.5435,26900.0
2008-06-11 09:50:00,44.71,44.74,44.56,44.61,28600.0,36.5353,36.5598,36.4127,36.4536,28600.0
2008-06-11 10:00:00,44.6,44.69,44.43,44.5,37100.0,36.4454,36.5189,36.3065,36.3637,37100.0
2008-06-11 10:10:00,44.5,44.52,44.25,44.28,39600.0,36.3637,36.38,36.1594,36.1839,39600.0
2008-06-11 10:20:00,44.29,44.38,44.2,44.26,29300.0,36.1921,36.2656,36.1185,36.1676,29300.0
2008-06-11 10:30:00,44.26,44.37,44.22,44.31,50200.0,36.1676,36.2574,36.1349,36.2084,50200.0
2008-06-11 10:40:00,44.27,44.39,44.2,44.38,23100.0,36.1757,36.2738,36.1185,36.2656,23100.0
2008-06-11 10:50:00,44.36,44.58,44.35,44.58,30400.0,36.2493,36.4291,36.2411,36.4291,30400.0
2008-06-11 11:00:00,44.58,44.58,44.44,44.51,17000.0,36.4291,36.4291,36.3146,36.3719,17000.0
2008-06-11 11:10:00,44.51,44.58,44.49,44.58,21500.0,36.3719,36.4291,36.3555,36.4291,21500.0
2008-06-11 11:20:00,44.56,44.6,44.35,44.41,23000.0,36.4127,36.4454,36.2411,36.2901,23000.0
2008-06-11 11:30:00,44.43,44.49,44.39,44.44,27700.0,36.3065,36.3555,36.2738,36.3146,27700.0
2008-06-11 11:40:00,44.46,44.55,44.43,44.53,18700.0,36.331,36.4045,36.3065,36.3882,18700.0
2008-06-11 11:50:00,44.49,44.62,44.44,44.56,21700.0,36.3555,36.4617,36.3146,36.4127,21700.0
2008-06-11 12:00:00,44.56,44.57,44.49,44.53,23200.0,36.4127,36.4209,36.3555,36.3882,23200.0
2008-06-11 12:10:00,44.53,44.58,44.42,44.47,12800.0,36.3882,36.4291,36.2983,36.3392,12800.0
2008-06-11 12:20:00,44.44,44.44,44.34,44.38,8900.0,36.3146,36.3146,36.2329,36.2656,8900.0
2008-06-11 12:30:00,44.34,44.46,44.31,44.37,18200.0,36.2329,36.331,36.2084,36.2574,18200.0
2008-06-11 12:40:00,44.37,44.4,44.25,44.3,15200.0,36.2574,36.282,36.1594,36.2002,15200.0
2008-06-11 12:50:00,44.33,44.33,44.23,44.28,15400.0,36.2248,36.2248,36.143,36.1839,15400.0
2008-06-11 13:00:00,44.27,44.38,44.25,44.37,10200.0,36.1757,36.2656,36.1594,36.2574,10200.0
2008-06-11 13:10:00,44.36,44.39,44.32,44.33,14800.0,36.2493,36.2738,36.2166,36.2248,14800.0
2008-06-11 13:20:00,44.36,44.36,44.24,44.26,15400.0,36.2493,36.2493,36.1512,36.1676,15400.0
2008-06-11 13:30:00,44.26,44.26,44.14,44.16,29300.0,36.1676,36.1676,36.0695,36.0858,29300.0
2008-06-11 13:40:00,44.17,44.23,44.13,44.16,19900.0,36.094,36.143,36.0613,36.0858,19900.0
2008-06-11 13:50:00,44.15,44.2,44.08,44.18,37300.0,36.0777,36.1185,36.0205,36.1022,37300.0
2008-06-11 14:00:00,44.17,44.3,44.09,44.19,47500.0,36.094,36.2002,36.0286,36.1104,47500.0
2008-06-11 14:10:00,44.2,44.28,44.18,44.25,14500.0,36.1185,36.1839,36.1022,36.1594,14500.0
2008-06-11 14:20:00,44.25,44.37,44.22,44.22,30800.0,36.1594,36.2574,36.1349,36.1349,30800.0
2008-06-11 14:30:00,44.24,44.24,44.08,44.14,16800.0,36.1512,36.1512,36.0205,36.0695,16800.0
2008-06-11 14:40:00,44.14,44.2,44.07,44.09,18400.0,36.0695,36.1185,36.0123,36.0286,18400.0
2008-06-11 14:50:00,44.07,44.17,44.05,44.08,14900.0,36.0123,36.094,35.996,36.0205,14900.0
2008-06-11 15:00:00,44.08,44.13,44.05,44.06,19300.0,36.0205,36.0613,35.996,36.0041,19300.0
2008-06-11 15:10:00,44.07,44.12,43.92,43.93,33800.0,36.0123,36.0532,35.8897,35.8979,33800.0
2008-06-11 15:20:00,43.93,44.04,43.88,44.04,41300.0,35.8979,35.9878,35.857,35.9878,41300.0
2008-06-11 15:30:00,44.05,44.06,43.92,43.93,40000.0,35.996,36.0041,35.8897,35.8979,40000.0
2008-06-11 15:40:00,43.95,44.02,43.89,43.93,35100.0,35.9142,35.9714,35.8652,35.8979,35100.0
2008-06-11 15:50:00,43.92,44.03,43.86,43.91,68100.0,35.8897,35.9796,35.8407,35.8816,68100.0
2008-06-12 09:30:00,44.15,44.49,44.15,44.41,25200.0,36.0777,36.3555,36.0777,36.2901,25200.0
2008-06-12 09:40:00,44.47,44.59,44.4,44.56,21400.0,36.3392,36.4372,36.282,36.4127,21400.0
2008-06-12 09:50:00,44.56,44.73,44.49,44.73,31100.0,36.4127,36.5516,36.3555,36.5516,31100.0
2008-06-12 10:00:00,44.7,44.75,44.64,44.74,31200.0,36.5271,36.568,36.4781,36.5598,31200.0
2008-06-12 10:10:00,44.71,44.75,44.65,44.72,22100.0,36.5353,36.568,36.4863,36.5435,22100.0
2008-06-12 10:20:00,44.71,44.75,44.67,44.72,23400.0,36.5353,36.568,36.5026,36.5435,23400.0
2008-06-12 10:30:00,44.72,44.75,44.71,44.75,18500.0,36.5435,36.568,36.5353,36.568,18500.0
2008-06-12 10:40:00,44.75,44.75,44.68,44.69,12000.0,36.568,36.568,36.5108,36.5189,12000.0
2008-06-12 10:50:00,44.67,44.73,44.65,44.73,13600.0,36.5026,36.5516,36.4863,36.5516,13600.0
2008-06-12 11:00:00,44.75,44.84,44.74,44.74,16400.0,36.568,36.6415,36.5598,36.5598,16400.0
2008-06-12 11:10:00,44.75,44.89,44.73,44.83,19300.0,36.568,36.6824,36.5516,36.6333,19300.0
2008-06-12 11:20:00,44.81,44.84,44.77,44.82,6800.0,36.617,36.6415,36.5843,36.6252,6800.0
2008-06-12 11:30:00,44.82,44.87,44.77,44.85,12600.0,36.6252,36.666,36.5843,36.6497,12600.0
2008-06-12 11:40:00,44.85,44.87,44.77,44.81,8900.0,36.6497,36.666,36.5843,36.617,8900.0
2008-06-12 11:50:00,44.79,44.86,44.74,44.85,10300.0,36.6007,36.6579,36.5598,36.6497,10300.0
2008-06-12 12:00:00,44.85,44.88,44.8,44.88,14400.0,36.6497,36.6742,36.6088,36.6742,14400.0
2008-06-12 12:10:00,44.9,44.94,44.84,44.85,16400.0,36.6905,36.7232,36.6415,36.6497,16400.0
2008-06-12 12:20:00,44.84,44.96,44.83,44.93,15200.0,36.6415,36.7396,36.6333,36.7151,15200.0
2008-06-12 12:30:00,44.93,44.96,44.86,44.89,12300.0,36.7151,36.7396,36.6579,36.6824,12300.0
2008-06-12 12:40:00,44.87,44.96,44.87,44.88,19800.0,36.666,36.7396,36.666,36.6742,19800.0
2008-06-12 12:50:00,44.87,44.93,44.85,44.91,10400.0,36.666,36.7151,36.6497,36.6987,10400.0
2008-06-12 13:00:00,44.91,44.99,44.88,44.88,16300.0,36.6987,36.7641,36.6742,36.6742,16300.0
2008-06-12 13:10:00,44.88,44.92,44.85,44.88,12900.0,36.6742,36.7069,36.6497,36.6742,12900.0
2008-06-12 13:20:00,44.9,44.97,44.9,44.91,9100.0,36.6905,36.7477,36.6905,36.6987,9100.0
2008-06-12 13:30:00,44.91,44.94,44.83,44.94,10800.0,36.6987,36.7232,36.6333,36.7232,10800.0
2008-06-12 13:40:00,44.94,44.98,44.78,44.78,12500.0,36.7232,36.7559,36.5925,36.5925,12500.0
2008-06-12 13:50:00,44.77,44.8,44.7,44.76,13800.0,36.5843,36.6088,36.5271,36.5761,13800.0
2008-06-12 14:00:00,44.74,44.8,44.67,44.8,14000.0,36.5598,36.6088,36.5026,36.6088,14000.0
2008-06-12 14:10:00,44.78,44.83,44.7,44.77,15400.0,36.5925,36.6333,36.5271,36.5843,15400.0
2008-06-12 14:20:00,44.77,44.85,44.74,44.77,10600.0,36.5843,36.6497,36.5598,36.5843,10600.0
2008-06-12 14:30:00,44.76,44.81,44.66,44.71,10000.0,36.5761,36.617,36.4944,36.5353,10000.0
2008-06-12 14:40:00,44.67,44.75,44.65,44.65,12000.0,36.5026,36.568,36.4863,36.4863,12000.0
2008-06-12 14:50:00,44.67,44.67,44.56,44.66,14300.0,36.5026,36.5026,36.4127,36.4944,14300.0
2008-06-12 15:00:00,44.64,44.64,44.51,44.6,28400.0,36.4781,36.4781,36.3719,36.4454,28400.0
2008-06-12 15:10:00,44.6,44.65,44.52,44.57,46000.0,36.4454,36.4863,36.38,36.4209,46000.0
2008-06-12 15:20:00,44.56,44.63,44.46,44.53,48300.0,36.4127,36.4699,36.331,36.3882,48300.0
2008-06-12 15:30:00,44.54,44.78,44.53,44.65,146800.0,36.3964,36.5925,36.3882,36.4863,146800.0
2008-06-12 15:40:00,44.66,44.79,44.61,44.75,76800.0,36.4944,36.6007,36.4536,36.568,76800.0
2008-06-12 15:50:00,44.77,44.93,44.73,44.88,122500.0,36.5843,36.7151,36.5516,36.6742,122500.0
2008-06-13 09:30:00,45.26,45.4,45.07,45.37,44600.0,37.0897,37.2044,36.934,37.1799,44600.0
2008-06-13 09:40:00,45.36,45.41,45.17,45.2,34300.0,37.1717,37.2126,37.016,37.0406,34300.0
2008-06-13 09:50:00,45.19,45.54,45.17,45.5,37100.0,37.0324,37.3192,37.016,37.2864,37100.0
2008-06-13 10:00:00,45.48,45.87,45.46,45.75,57900.0,37.27,37.5896,37.2536,37.4913,57900.0
2008-06-13 10:10:00,45.73,45.82,45.67,45.7,57900.0,37.4749,37.5486,37.4257,37.4503,57900.0
2008-06-13 10:20:00,45.71,45.75,45.58,45.62,37000.0,37.4585,37.4913,37.352,37.3847,37000.0
2008-06-13 10:30:00,45.6,45.65,45.51,45.61,32600.0,37.3683,37.4093,37.2946,37.3765,32600.0
2008-06-13 10:40:00,45.58,45.68,45.51,45.64,33500.0,37.352,37.4339,37.2946,37.4011,33500.0
2008-06-13 10:50:00,45.66,45.77,45.61,45.73,36500.0,37.4175,37.5077,37.3765,37.4749,36500.0
2008-06-13 11:00:00,45.73,45.76,45.68,45.7,44600.0,37.4749,37.4995,37.4339,37.4503,44600.0
2008-06-13 11:10:00,45.69,45.71,45.64,45.67,32600.0,37.4421,37.4585,37.4011,37.4257,32600.0
2008-06-13 11:20:00,45.66,45.85,45.66,45.77,29900.0,37.4175,37.5732,37.4175,37.5077,29900.0
2008-06-13 11:30:00,45.76,45.78,45.7,45.73,22900.0,37.4995,37.5159,37.4503,37.4749,22900.0
2008-06-13 11:40:00,45.71,45.73,45.55,45.55,31200.0,37.4585,37.4749,37.3274,37.3274,31200.0
2008-06-13 11:50:00,45.55,45.62,45.54,45.61,18100.0,37.3274,37.3847,37.3192,37.3765,18100.0
2008-06-13 12:00:00,45.6,45.6,45.52,45.54,25400.0,37.3683,37.3683,37.3028,37.3192,25400.0
2008-06-13 12:10:00,45.53,45.58,45.51,45.52,20300.0,37.311,37.352,37.2946,37.3028,20300.0
2008-06-13 12:20:00,45.53,45.55,45.48,45.55,13600.0,37.311,37.3274,37.27,37.3274,13600.0
2008-06-13 12:30:00,45.54,45.54,45.46,45.47,16200.0,37.3192,37.3192,37.2536,37.2618,16200.0
2008-06-13 12:40:00,45.44,45.46,45.35,45.36,31800.0,37.2372,37.2536,37.1635,37.1717,31800.0
2008-06-13 12:50:00,45.38,45.42,45.33,45.41,13900.0,37.1881,37.2208,37.1471,37.2126,13900.0
2008-06-13 13:00:00,45.41,45.41,45.25,45.3,17000.0,37.2126,37.2126,37.0815,37.1225,17000.0
2008-06-13 13:10:00,45.3,45.4,45.29,45.33,24200.0,37.1225,37.2044,37.1143,37.1471,24200.0
2008-06-13 13:20:00,45.31,45.39,45.27,45.3,19900.0,37.1307,37.1963,37.0979,37.1225,19900.0
2008-06-13 13:30:00,45.31,45.32,45.15,45.19,20900.0,37.1307,37.1389,36.9996,37.0324,20900.0
2008-06-13 13:40:00,45.2,45.29,45.19,45.29,17100.0,37.0406,37.1143,37.0324,37.1143,17100.0
2008-06-13 13:50:00,45.3,45.3,45.24,45.26,14200.0,37.1225,37.1225,37.0733,37.0897,14200.0
2008-06-13 14:00:00,45.27,45.31,45.21,45.27,23200.0,37.0979,37.1307,37.0487,37.0979,23200.0
2008-06-13 14:10:00,45.26,45.41,45.26,45.4,30600.0,37.0897,37.2126,37.0897,37.2044,30600.0
2008-06-13 14:20:00,45.4,45.41,45.31,45.33,17700.0,37.2044,37.2126,37.1307,37.1471,17700.0
2008-06-13 14:30:00,45.33,45.38,45.32,45.35,18000.0,37.1471,37.1881,37.1389,37.1635,18000.0
2008-06-13 14:40:00,45.33,45.47,45.32,45.44,21800.0,37.1471,37.2618,37.1389,37.2372,21800.0
2008-06-13 14:50:00,45.45,45.52,45.39,45.5,28000.0,37.2454,37.3028,37.1963,37.2864,28000.0
2008-06-13 15:00:00,45.5,45.58,45.46,45.53,35900.0,37.2864,37.352,37.2536,37.311,35900.0
2008-06-13 15:10:00,45.52,45.55,45.48,45.5,16500.0,37.3028,37.3274,37.27,37.2864,16500.0
2008-06-13 15:20:00,45.49,45.57,45.39,45.41,25000.0,37.2782,37.3438,37.1963,37.2126,25000.0
2008-06-13 15:30:00,45.43,45.58,45.35,45.57,80400.0,37.229,37.352,37.1635,37.3438,80400.0
2008-06-13 15:40:00,45.57,45.68,45.54,45.6,60200.0,37.3438,37.4339,37.3192,37.3683,60200.0
2008-06-13 15:50:00,45.61,45.74,45.6,45.71,54000.0,37.3765,37.4831,37.3683,37.4585,54000.0
2008-06-16 09:30:00,45.33,45.5,45.25,45.41,26800.0,37.1471,37.2864,37.0815,37.2126,26800.0
2008-06-16 09:40:00,45.41,45.49,45.34,45.42,30700.0,37.2126,37.2782,37.1553,37.2208,30700.0
2008-06-16 09:50:00,45.42,45.69,45.4,45.64,37400.0,37.2208,37.4421,37.2044,37.4011,37400.0
2008-06-16 10:00:00,45.65,45.82,45.6,45.76,32800.0,37.4093,37.5486,37.3683,37.4995,32800.0
2008-06-16 10:10:00,45.76,45.84,45.71,45.8,27400.0,37.4995,37.565,37.4585,37.5322,27400.0
2008-06-16 10:20:00,45.81,45.81,45.66,45.71,21100.0,37.5404,37.5404,37.4175,37.4585,21100.0
2008-06-16 10:30:00,45.71,45.76,45.7,45.71,35100.0,37.4585,37.4995,37.4503,37.4585,35100.0
2008-06-16 10:40:00,45.7,45.79,45.69,45.78,14100.0,37.4503,37.524,37.4421,37.5159,14100.0
2008-06-16 10:50:00,45.79,45.89,45.77,45.87,26100.0,37.524,37.606,37.5077,37.5896,26100.0
2008-06-16 11:00:00,45.87,45.88,45.8,45.82,22300.0,37.5896,37.5978,37.5322,37.5486,22300.0
2008-06-16 11:10:00,45.83,45.93,45.81,45.81,23700.0,37.5568,37.6388,37.5404,37.5404,23700.0
2008-06-16 11:20:00,45.81,45.88,45.79,45.84,28600.0,37.5404,37.5978,37.524,37.565,28600.0
2008-06-16 11:30:00,45.82,45.88,45.8,45.88,14700.0,37.5486,37.5978,37.5322,37.5978,14700.0
2008-06-16 11:40:00,45.87,45.87,45.76,45.77,23300.0,37.5896,37.5896,37.4995,37.5077,23300.0
2008-06-16 11:50:00,45.76,45.78,45.67,45.71,20000.0,37.4995,37.5159,37.4257,37.4585,20000.0
2008-06-16 12:00:00,45.71,45.77,45.68,45.73,26400.0,37.4585,37.5077,37.4339,37.4749,26400.0
2008-06-16 12:10:00,45.73,45.73,45.64,45.65,16800.0,37.4749,37.4749,37.4011,37.4093,16800.0
2008-06-16 12:20:00,45.66,45.68,45.64,45.66,12200.0,37.4175,37.4339,37.4011,37.4175,12200.0
2008-06-16 12:30:00,45.67,45.72,45.65,45.7,14900.0,37.4257,37.4667,37.4093,37.4503,14900.0
2008-06-16 12:40:00,45.69,45.71,45.64,45.71,8000.0,37.4421,37.4585,37.4011,37.4585,8000.0
2008-06-16 12:50:00,45.71,45.8,45.7,45.76,15200.0,37.4585,37.5322,37.4503,37.4995,15200.0
2008-06-16 13:00:00,45.76,45.76,45.65,45.67,6600.0,37.4995,37.4995,37.4093,37.4257,6600.0
2008-06-16 13:10:00,45.65,45.73,45.63,45.73,25300.0,37.4093,37.4749,37.3929,37.4749,25300.0
2008-06-16 13:20:00,45.73,45.75,45.65,45.75,15200.0,37.4749,37.4913,37.4093,37.4913,15200.0
2008-06-16 13:30:00,45.76,45.81,45.75,45.76,33600.0,37.4995,37.5404,37.4913,37.4995,33600.0
2008-06-16 13:40:00,45.76,45.8,45.75,45.77,22600.0,37.4995,37.5322,37.4913,37.5077,22600.0
2008-06-16 13:50:00,45.79,45.79,45.7,45.72,19500.0,37.524,37.524,37.4503,37.4667,19500.0
2008-06-16 14:00:00,45.72,45.77,45.7,45.74,14300.0,37.4667,37.5077,37.4503,37.4831,14300.0
2008-06-16 14:10:00,45.74,45.76,45.68,45.7,82400.0,37.4831,37.4995,37.4339,37.4503,82400.0
2008-06-16 14:20:00,45.71,45.71,45.61,45.65,19500.0,37.4585,37.4585,37.3765,37.4093,19500.0
2008-06-16 14:30:00,45.65,45.66,45.62,45.65,11200.0,37.4093,37.4175,37.3847,37.4093,11200.0
2008-06-16 14:40:00,45.65,45.72,45.65,45.67,17400.0,37.4093,37.4667,37.4093,37.4257,17400.0
2008-06-16 14:50:00,45.67,45.71,45.65,45.67,10000.0,37.4257,37.4585,37.4093,37.4257,10000.0
2008-06-16 15:00:00,45.67,45.68,45.59,45.6,20700.0,37.4257,37.4339,37.3602,37.3683,20700.0
2008-06-16 15:10:00,45.61,45.7,45.58,45.62,25800.0,37.3765,37.4503,37.352,37.3847,25800.0
2008-06-16 15:20:00,45.62,45.63,45.53,45.58,37600.0,37.3847,37.3929,37.311,37.352,37600.0
2008-06-16 15:30:00,45.59,45.64,45.53,45.61,27800.0,37.3602,37.4011,37.311,37.3765,27800.0
2008-06-16 15:40:00,45.6,45.61,45.55,45.56,19300.0,37.3683,37.3765,37.3274,37.3356,19300.0
2008-06-16 15:50:00,45.57,45.66,45.51,45.53,50500.0,37.3438,37.4175,37.2946,37.311,50500.0
2008-06-17 09:30:00,45.67,45.67,45.34,45.34,31600.0,37.4257,37.4257,37.1553,37.1553,31600.0
2008-06-17 09:40:00,45.38,45.48,45.3,45.47,31600.0,37.1881,37.27,37.1225,37.2618,31600.0
2008-06-17 09:50:00,45.47,45.59,45.43,45.43,22300.0,37.2618,37.3602,37.229,37.229,22300.0
2008-06-17 10:00:00,45.43,45.57,45.42,45.49,34500.0,37.229,37.3438,37.2208,37.2782,34500.0
2008-06-17 10:10:00,45.49,45.5,45.35,45.41,39300.0,37.2782,37.2864,37.1635,37.2126,39300.0
2008-06-17 10:20:00,45.39,45.42,45.24,45.26,38900.0,37.1963,37.2208,37.0733,37.0897,38900.0
2008-06-17 10:30:00,45.27,45.32,45.26,45.28,18600.0,37.0979,37.1389,37.0897,37.1061,18600.0
2008-06-17 10:40:00,45.28,45.31,45.19,45.27,21800.0,37.1061,37.1307,37.0324,37.0979,21800.0
2008-06-17 10:50:00,45.27,45.45,45.24,45.41,18000.0,37.0979,37.2454,37.0733,37.2126,18000.0
2008-06-17 11:00:00,45.4,45.49,45.37,45.44,18600.0,37.2044,37.2782,37.1799,37.2372,18600.0
2008-06-17 11:10:00,45.44,45.46,45.34,45.37,22000.0,37.2372,37.2536,37.1553,37.1799,22000.0
2008-06-17 11:20:00,45.36,45.41,45.24,45.29,14900.0,37.1717,37.2126,37.0733,37.1143,14900.0
2008-06-17 11:30:00,45.28,45.36,45.25,45.28,8100.0,37.1061,37.1717,37.0815,37.1061,8100.0
2008-06-17 11:40:00,45.28,45.34,45.22,45.3,11100.0,37.1061,37.1553,37.0569,37.1225,11100.0
2008-06-17 11:50:00,45.31,45.33,45.23,45.27,13400.0,37.1307,37.1471,37.0651,37.0979,13400.0
2008-06-17 12:00:00,45.26,45.32,45.23,45.31,11700.0,37.0897,37.1389,37.0651,37.1307,11700.0
2008-06-17 12:10:00,45.31,45.34,45.26,45.34,6300.0,37.1307,37.1553,37.0897,37.1553,6300.0
2008-06-17 12:20:00,45.34,45.36,45.3,45.3,11800.0,37.1553,37.1717,37.1225,37.1225,11800.0
2008-06-17 12:30:00,45.29,45.35,45.17,45.18,17600.0,37.1143,37.1635,37.016,37.0242,17600.0
2008-06-17 12:40:00,45.2,45.2,45.17,45.19,15200.0,37.0406,37.0406,37.016,37.0324,15200.0
2008-06-17 12:50:00,45.18,45.19,45.12,45.17,14400.0,37.0242,37.0324,36.975,37.016,14400.0
2008-06-17 13:00:00,45.18,45.22,45.11,45.22,15700.0,37.0242,37.0569,36.9668,37.0569,15700.0
2008-06-17 13:10:00,45.22,45.23,45.12,45.14,26400.0,37.0569,37.0651,36.975,36.9914,26400.0
2008-06-17 13:20:00,45.13,45.24,45.13,45.18,28100.0,36.9832,37.0733,36.9832,37.0242,28100.0
2008-06-17 13:30:00,45.2,45.27,45.19,45.26,13300.0,37.0406,37.0979,37.0324,37.0897,13300.0
2008-06-17 13:40:00,45.27,45.28,45.19,45.19,15400.0,37.0979,37.1061,37.0324,37.0324,15400.0
2008-06-17 13:50:00,45.19,45.2,45.15,45.17,14800.0,37.0324,37.0406,36.9996,37.016,14800.0
2008-06-17 14:00:00,45.16,45.22,45.13,45.14,25300.0,37.0078,37.0569,36.9832,36.9914,25300.0
2008-06-17 14:10:00,45.14,45.19,45.1,45.14,32500.0,36.9914,37.0324,36.9586,36.9914,32500.0
2008-06-17 14:20:00,45.17,45.22,45.09,45.11,23600.0,37.016,37.0569,36.9504,36.9668,23600.0
2008-06-17 14:30:00,45.11,45.12,45.06,45.06,33300.0,36.9668,36.975,36.9258,36.9258,33300.0
2008-06-17 14:40:00,45.06,45.13,45.04,45.08,25400.0,36.9258,36.9832,36.9094,36.9422,25400.0
2008-06-17 14:50:00,45.08,45.16,45.04,45.07,26500.0,36.9422,37.0078,36.9094,36.934,26500.0
2008-06-17 15:00:00,45.08,45.13,45.01,45.05,31300.0,36.9422,36.9832,36.8849,36.9176,31300.0
2008-06-17 15:10:00,45.05,45.1,44.92,44.92,35000.0,36.9176,36.9586,36.8111,36.8111,35000.0
2008-06-17 15:20:00,44.93,44.98,44.91,44.96,41800.0,36.8193,36.8603,36.8029,36.8439,41800.0
2008-06-17 15:30:00,44.96,44.98,44.85,44.88,59700.0,36.8439,36.8603,36.7537,36.7783,59700.0
2008-06-17 15:40:00,44.88,44.91,44.83,44.86,52300.0,36.7783,36.8029,36.7373,36.7619,52300.0
2008-06-17 15:50:00,44.87,44.93,44.86,44.91,56000.0,36.7701,36.8193,36.7619,36.8029,56000.0
2008-06-18 09:30:00,44.73,44.92,44.69,44.87,19200.0,36.6554,36.8111,36.6226,36.7701,19200.0
2008-06-18 09:40:00,44.9,44.97,44.83,44.86,16900.0,36.7947,36.8521,36.7373,36.7619,16900.0
2008-06-18 09:50:00,44.88,44.98,44.73,44.79,15000.0,36.7783,36.8603,36.6554,36.7046,15000.0
2008-06-18 10:00:00,44.79,44.87,44.73,44.81,7500.0,36.7046,36.7701,36.6554,36.721,7500.0
2008-06-18 10:10:00,44.81,44.9,44.79,44.87,8700.0,36.721,36.7947,36.7046,36.7701,8700.0
2008-06-18 10:20:00,44.87,44.94,44.76,44.76,18100.0,36.7701,36.8275,36.68,36.68,18100.0
2008-06-18 10:30:00,44.77,44.77,44.58,44.62,28900.0,36.6882,36.6882,36.5325,36.5653,28900.0
2008-06-18 10:40:00,44.64,44.67,44.53,44.56,17000.0,36.5816,36.6062,36.4915,36.5161,17000.0
2008-06-18 10:50:00,44.55,44.65,44.49,44.65,24700.0,36.5079,36.5898,36.4587,36.5898,24700.0
2008-06-18 11:00:00,44.65,44.8,44.62,44.76,12400.0,36.5898,36.7128,36.5653,36.68,12400.0
2008-06-18 11:10:00,44.75,44.81,44.72,44.78,22100.0,36.6718,36.721,36.6472,36.6964,22100.0
2008-06-18 11:20:00,44.77,44.8,44.73,44.75,13600.0,36.6882,36.7128,36.6554,36.6718,13600.0
2008-06-18 11:30:00,44.75,44.89,44.75,44.82,14300.0,36.6718,36.7865,36.6718,36.7292,14300.0
2008-06-18 11:40:00,44.84,44.88,44.8,44.85,9400.0,36.7455,36.7783,36.7128,36.7537,9400.0
2008-06-18 11:50:00,44.87,44.99,44.85,44.92,12400.0,36.7701,36.8685,36.7537,36.8111,12400.0
2008-06-18 12:00:00,44.92,44.95,44.9,44.92,13000.0,36.8111,36.8357,36.7947,36.8111,13000.0
2008-06-18 12:10:00,44.9,45.01,44.86,44.92,17900.0,36.7947,36.8849,36.7619,36.8111,17900.0
2008-06-18 12:20:00,44.92,44.94,44.88,44.94,5200.0,36.8111,36.8275,36.7783,36.8275,5200.0
2008-06-18 12:30:00,44.95,45.0,44.92,44.95,10400.0,36.8357,36.8767,36.8111,36.8357,10400.0
2008-06-18 12:40:00,44.96,44.99,44.85,44.88,11000.0,36.8439,36.8685,36.7537,36.7783,11000.0
2008-06-18 12:50:00,44.9,44.91,44.83,44.84,7200.0,36.7947,36.8029,36.7373,36.7455,7200.0
2008-06-18 13:00:00,44.83,44.83,44.68,44.69,20900.0,36.7373,36.7373,36.6144,36.6226,20900.0
2008-06-18 13:10:00,44.69,44.75,44.63,44.74,25500.0,36.6226,36.6718,36.5734,36.6636,25500.0
2008-06-18 13:20:00,44.71,44.75,44.69,44.72,10200.0,36.639,36.6718,36.6226,36.6472,10200.0
2008-06-18 13:30:00,44.72,44.75,44.64,44.65,16900.0,36.6472,36.6718,36.5816,36.5898,16900.0
2008-06-18 13:40:00,44.66,44.74,44.66,44.72,12000.0,36.598,36.6636,36.598,36.6472,12000.0
2008-06-18 13:50:00,44.71,44.75,44.65,44.7,13500.0,36.639,36.6718,36.5898,36.6308,13500.0
2008-06-18 14:00:00,44.7,44.79,44.7,44.72,20300.0,36.6308,36.7046,36.6308,36.6472,20300.0
2008-06-18 14:10:00,44.72,44.72,44.57,44.59,23900.0,36.6472,36.6472,36.5243,36.5407,23900.0
2008-06-18 14:20:00,44.59,44.61,44.46,44.54,23000.0,36.5407,36.5571,36.4341,36.4997,23000.0
2008-06-18 14:30:00,44.53,44.64,44.49,44.63,17800.0,36.4915,36.5816,36.4587,36.5734,17800.0
2008-06-18 14:40:00,44.6,44.63,44.56,44.56,21500.0,36.5489,36.5734,36.5161,36.5161,21500.0
2008-06-18 14:50:00,44.56,44.66,44.55,44.65,21800.0,36.5161,36.598,36.5079,36.5898,21800.0
2008-06-18 15:00:00,44.66,44.73,44.56,44.73,27800.0,36.598,36.6554,36.5161,36.6554,27800.0
2008-06-18 15:10:00,44.74,44.83,44.7,44.82,21800.0,36.6636,36.7373,36.6308,36.7292,21800.0
2008-06-18 15:20:00,44.82,44.84,44.7,44.72,23800.0,36.7292,36.7455,36.6308,36.6472,23800.0
2008-06-18 15:30:00,44.71,44.78,44.69,44.74,27300.0,36.639,36.6964,36.6226,36.6636,27300.0
2008-06-18 15:40:00,44.73,44.75,44.6,44.6,31800.0,36.6554,36.6718,36.5489,36.5489,31800.0
2008-06-18 15:50:00,44.59,44.68,44.58,44.67,34300.0,36.5407,36.6144,36.5325,36.6062,34300.0
2008-06-19 09:30:00,44.72,44.91,44.66,44.87,16700.0,36.6472,36.8029,36.598,36.7701,16700.0
2008-06-19 09:40:00,44.9,44.92,44.66,44.73,23700.0,36.7947,36.8111,36.598,36.6554,23700.0
2008-06-19 09:50:00,44.73,44.77,44.55,44.57,19100.0,36.6554,36.6882,36.5079,36.5243,19100.0
2008-06-19 10:00:00,44.57,44.65,44.47,44.53,27200.0,36.5243,36.5898,36.4423,36.4915,27200.0
2008-06-19 10:10:00,44.52,44.76,44.5,44.63,32900.0,36.4833,36.68,36.4669,36.5734,32900.0
2008-06-19 10:20:00,44.62,44.8,44.6,44.78,9400.0,36.5653,36.7128,36.5489,36.6964,9400.0
2008-06-19 10:30:00,44.77,44.88,44.72,44.86,20400.0,36.6882,36.7783,36.6472,36.7619,20400.0
2008-06-19 10:40:00,44.86,44.9,44.8,44.88,17500.0,36.7619,36.7947,36.7128,36.7783,17500.0
2008-06-19 10:50:00,44.89,45.04,44.89,45.03,42300.0,36.7865,36.9094,36.7865,36.9012,42300.0
2008-06-19 11:00:00,45.06,45.13,44.98,45.03,25300.0,36.9258,36.9832,36.8603,36.9012,25300.0
2008-06-19 11:10:00,45.03,45.04,44.94,45.02,27700.0,36.9012,36.9094,36.8275,36.893,27700.0
2008-06-19 11:20:00,45.03,45.08,44.96,45.05,29100.0,36.9012,36.9422,36.8439,36.9176,29100.0
2008-06-19 11:30:00,45.04,45.07,44.94,44.94,19900.0,36.9094,36.934,36.8275,36.8275,19900.0
2008-06-19 11:40:00,44.93,44.93,44.77,44.89,20400.0,36.8193,36.8193,36.6882,36.7865,20400.0
2008-06-19 11:50:00,44.9,44.9,44.82,44.85,10500.0,36.7947,36.7947,36.7292,36.7537,10500.0
2008-06-19 12:00:00,44.85,45.01,44.82,45.0,12100.0,36.7537,36.8849,36.7292,36.8767,12100.0
2008-06-19 12:10:00,44.99,45.18,44.96,45.15,10800.0,36.8685,37.0242,36.8439,36.9996,10800.0
2008-06-19 12:20:00,45.11,45.2,45.09,45.1,12100.0,36.9668,37.0406,36.9504,36.9586,12100.0
2008-06-19 12:30:00,45.12,45.29,45.11,45.18,27800.0,36.975,37.1143,36.9668,37.0242,27800.0
2008-06-19 12:40:00,45.18,45.28,45.18,45.22,15000.0,37.0242,37.1061,37.0242,37.0569,15000.0
2008-06-19 12:50:00,45.22,45.27,45.19,45.21,7500.0,37.0569,37.0979,37.0324,37.0487,7500.0
2008-06-19 13:00:00,45.21,45.22,45.17,45.19,25600.0,37.0487,37.0569,37.016,37.0324,25600.0
2008-06-19 13:10:00,45.19,45.22,45.11,45.11,22100.0,37.0324,37.0569,36.9668,36.9668,22100.0
2008-06-19 13:20:00,45.14,45.16,45.07,45.13,6800.0,36.9914,37.0078,36.934,36.9832,6800.0
2008-06-19 13:30:00,45.13,45.23,45.1,45.12,9400.0,36.9832,37.0651,36.9586,36.975,9400.0
2008-06-19 13:40:00,45.11,45.12,44.97,44.99,9500.0,36.9668,36.975,36.8521,36.8685,9500.0
2008-06-19 13:50:00,44.99,45.05,44.93,45.02,6900.0,36.8685,36.9176,36.8193,36.893,6900.0
2008-06-19 14:00:00,45.0,45.03,44.92,44.98,9900.0,36.8767,36.9012,36.8111,36.8603,9900.0
2008-06-19 14:10:00,44.98,45.13,44.97,45.08,9000.0,36.8603,36.9832,36.8521,36.9422,9000.0
2008-06-19 14:20:00,45.08,45.14,45.02,45.12,16000.0,36.9422,36.9914,36.893,36.975,16000.0
2008-06-19 14:30:00,45.11,45.24,45.11,45.23,17500.0,36.9668,37.0733,36.9668,37.0651,17500.0
2008-06-19 14:40:00,45.24,45.27,45.13,45.13,23400.0,37.0733,37.0979,36.9832,36.9832,23400.0
2008-06-19 14:50:00,45.13,45.16,45.05,45.13,17700.0,36.9832,37.0078,36.9176,36.9832,17700.0
2008-06-19 15:00:00,45.14,45.22,45.12,45.15,23100.0,36.9914,37.0569,36.975,36.9996,23100.0
2008-06-19 15:10:00,45.14,45.16,45.09,45.12,18900.0,36.9914,37.0078,36.9504,36.975,18900.0
2008-06-19 15:20:00,45.13,45.14,45.02,45.08,23300.0,36.9832,36.9914,36.893,36.9422,23300.0
2008-06-19 15:30:00,45.06,45.12,44.98,44.99,34700.0,36.9258,36.975,36.8603,36.8685,34700.0
2008-06-19 15:40:00,45.0,45.07,44.97,44.97,25000.0,36.8767,36.934,36.8521,36.8521,25000.0
2008-06-19 15:50:00,44.97,45.02,44.89,44.93,51600.0,36.8521,36.893,36.7865,36.8193,51600.0
2008-06-20 09:30:00,44.68,44.83,44.48,44.6,179500.0,36.6144,36.7373,36.4505,36.5489,179500.0
2008-06-20 09:40:00,44.62,44.64,44.4,44.56,32200.0,36.5653,36.5816,36.385,36.5161,32200.0
2008-06-20 09:50:00,44.52,44.58,44.46,44.51,32600.0,36.4833,36.5325,36.4341,36.4751,32600.0
2008-06-20 10:00:00,44.5,44.52,44.1,44.12,44000.0,36.4669,36.4833,36.1391,36.1555,44000.0
2008-06-20 10:10:00,44.14,44.33,44.08,44.31,26900.0,36.1719,36.3276,36.1227,36.3112,26900.0
2008-06-20 10:20:00,44.31,44.48,44.3,44.41,23100.0,36.3112,36.4505,36.303,36.3932,23100.0
2008-06-20 10:30:00,44.44,44.47,44.37,44.4,19000.0,36.4177,36.4423,36.3604,36.385,19000.0
2008-06-20 10:40:00,44.4,44.47,44.33,44.39,21600.0,36.385,36.4423,36.3276,36.3768,21600.0
2008-06-20 10:50:00,44.39,44.43,44.34,44.36,15000.0,36.3768,36.4096,36.3358,36.3522,15000.0
2008-06-20 11:00:00,44.35,44.45,44.33,44.42,19000.0,36.344,36.4259,36.3276,36.4014,19000.0
2008-06-20 11:10:00,44.42,44.45,44.37,44.42,9500.0,36.4014,36.4259,36.3604,36.4014,9500.0
2008-06-20 11:20:00,44.4,44.46,44.4,44.4,13800.0,36.385,36.4341,36.385,36.385,13800.0
2008-06-20 11:30:00,44.4,44.41,44.34,44.38,12400.0,36.385,36.3932,36.3358,36.3686,12400.0
2008-06-20 11:40:00,44.38,44.46,44.33,44.34,18300.0,36.3686,36.4341,36.3276,36.3358,18300.0
2008-06-20 11:50:00,44.34,44.39,44.34,44.36,8600.0,36.3358,36.3768,36.3358,36.3522,8600.0
2008-06-20 12:00:00,44.36,44.38,44.29,44.33,15300.0,36.3522,36.3686,36.2948,36.3276,15300.0
2008-06-20 12:10:00,44.33,44.33,44.22,44.23,11100.0,36.3276,36.3276,36.2375,36.2457,11100.0
2008-06-20 12:20:00,44.24,44.25,44.16,44.24,14000.0,36.2539,36.262,36.1883,36.2539,14000.0
2008-06-20 12:30:00,44.23,44.23,44.14,44.14,12100.0,36.2457,36.2457,36.1719,36.1719,12100.0
2008-06-20 12:40:00,44.14,44.23,44.11,44.18,15300.0,36.1719,36.2457,36.1473,36.2047,15300.0
2008-06-20 12:50:00,44.17,44.22,44.16,44.17,7900.0,36.1965,36.2375,36.1883,36.1965,7900.0
2008-06-20 13:00:00,44.17,44.28,44.17,44.27,18000.0,36.1965,36.2866,36.1965,36.2784,18000.0
2008-06-20 13:10:00,44.27,44.33,44.19,44.2,11900.0,36.2784,36.3276,36.2129,36.2211,11900.0
2008-06-20 13:20:00,44.2,44.2,44.13,44.18,20100.0,36.2211,36.2211,36.1637,36.2047,20100.0
2008-06-20 13:30:00,44.19,44.19,44.02,44.17,44300.0,36.2129,36.2129,36.0736,36.1965,44300.0
2008-06-20 13:40:00,44.17,44.22,44.05,44.21,40900.0,36.1965,36.2375,36.0982,36.2293,40900.0
2008-06-20 13:50:00,44.18,44.27,44.18,44.19,16300.0,36.2047,36.2784,36.2047,36.2129,16300.0
2008-06-20 14:00:00,44.2,44.24,44.13,44.15,17100.0,36.2211,36.2539,36.1637,36.1801,17100.0
2008-06-20 14:10:00,44.14,44.16,44.03,44.07,21500.0,36.1719,36.1883,36.0818,36.1145,21500.0
2008-06-20 14:20:00,44.09,44.21,44.09,44.19,27100.0,36.1309,36.2293,36.1309,36.2129,27100.0
2008-06-20 14:30:00,44.19,44.31,44.09,44.09,28500.0,36.2129,36.3112,36.1309,36.1309,28500.0
2008-06-20 14:40:00,44.09,44.17,44.04,44.14,20000.0,36.1309,36.1965,36.09,36.1719,20000.0
2008-06-20 14:50:00,44.11,44.12,43.86,43.9,24700.0,36.1473,36.1555,35.9424,35.9752,24700.0
2008-06-20 15:00:00,43.9,44.04,43.9,43.97,22700.0,35.9752,36.09,35.9752,36.0326,22700.0
2008-06-20 15:10:00,43.97,44.4,43.93,43.96,17600.0,36.0326,36.385,35.9998,36.0244,17600.0
2008-06-20 15:20:00,43.96,44.07,43.94,43.99,16200.0,36.0244,36.1145,36.008,36.049,16200.0
2008-06-20 15:30:00,43.99,44.09,43.97,44.08,25700.0,36.049,36.1309,36.0326,36.1227,25700.0
2008-06-20 15:40:00,44.06,44.2,44.05,44.16,40600.0,36.1063,36.2211,36.0982,36.1883,40600.0
2008-06-20 15:50:00,44.17,44.35,44.12,44.17,103000.0,36.1965,36.344,36.1555,36.1965,103000.0
2008-06-23 09:30:00,44.25,44.34,44.11,44.2,33900.0,36.262,36.3358,36.1473,36.2211,33900.0
2008-06-23 09:40:00,44.2,44.31,44.12,44.13,39000.0,36.2211,36.3112,36.1555,36.1637,39000.0
2008-06-23 09:50:00,44.16,44.31,44.16,44.3,17900.0,36.1883,36.3112,36.1883,36.303,17900.0
2008-06-23 10:00:00,44.32,44.43,44.24,44.41,17400.0,36.3194,36.4096,36.2539,36.3932,17400.0
2008-06-23 10:10:00,44.42,44.58,44.4,44.56,28700.0,36.4014,36.5325,36.385,36.5161,28700.0
2008-06-23 10:20:00,44.54,44.57,44.46,44.53,14800.0,36.4997,36.5243,36.4341,36.4915,14800.0
2008-06-23 10:30:00,44.54,44.69,44.54,44.64,19700.0,36.4997,36.6226,36.4997,36.5816,19700.0
2008-06-23 10:40:00,44.62,44.66,44.49,44.49,16100.0,36.5653,36.598,36.4587,36.4587,16100.0
2008-06-23 10:50:00,44.48,44.57,44.43,44.56,11300.0,36.4505,36.5243,36.4096,36.5161,11300.0
2008-06-23 11:00:00,44.56,44.58,44.5,44.58,23600.0,36.5161,36.5325,36.4669,36.5325,23600.0
2008-06-23 11:10:00,44.54,44.54,44.35,44.37,23900.0,36.4997,36.4997,36.344,36.3604,23900.0
2008-06-23 11:20:00,44.37,44.41,44.32,44.39,19100.0,36.3604,36.3932,36.3194,36.3768,19100.0
2008-06-23 11:30:00,44.4,44.5,44.4,44.44,24300.0,36.385,36.4669,36.385,36.4177,24300.0
2008-06-23 11:40:00,44.44,44.46,44.38,44.45,17300.0,36.4177,36.4341,36.3686,36.4259,17300.0
2008-06-23 11:50:00,44.45,44.51,44.45,44.49,15800.0,36.4259,36.4751,36.4259,36.4587,15800.0
2008-06-23 12:00:00,44.49,44.51,44.41,44.44,11400.0,36.4587,36.4751,36.3932,36.4177,11400.0
2008-06-23 12:10:00,44.44,44.46,44.37,44.4,10400.0,36.4177,36.4341,36.3604,36.385,10400.0
2008-06-23 12:20:00,44.36,44.46,44.36,44.4,9100.0,36.3522,36.4341,36.3522,36.385,9100.0
2008-06-23 12:30:00,44.41,44.49,44.41,44.47,8700.0,36.3932,36.4587,36.3932,36.4423,8700.0
2008-06-23 12:40:00,44.46,44.48,44.37,44.48,11500.0,36.4341,36.4505,36.3604,36.4505,11500.0
2008-06-23 12:50:00,44.48,44.48,44.42,44.46,9000.0,36.4505,36.4505,36.4014,36.4341,9000.0
2008-06-23 13:00:00,44.46,44.48,44.4,44.46,12200.0,36.4341,36.4505,36.385,36.4341,12200.0
2008-06-23 13:10:00,44.46,44.48,44.44,44.45,16800.0,36.4341,36.4505,36.4177,36.4259,16800.0
2008-06-23 13:20:00,44.46,44.52,44.46,44.48,11400.0,36.4341,36.4833,36.4341,36.4505,11400.0
2008-06-23 13:30:00,44.48,44.51,44.45,44.47,8500.0,36.4505,36.4751,36.4259,36.4423,8500.0
2008-06-23 13:40:00,44.47,44.65,44.45,44.64,24100.0,36.4423,36.5898,36.4259,36.5816,24100.0
2008-06-23 13:50:00,44.64,44.66,44.58,44.63,30400.0,36.5816,36.598,36.5325,36.5734,30400.0
2008-06-23 14:00:00,44.64,44.64,44.56,44.59,29700.0,36.5816,36.5816,36.5161,36.5407,29700.0
2008-06-23 14:10:00,44.59,44.69,44.59,44.69,22000.0,36.5407,36.6226,36.5407,36.6226,22000.0
2008-06-23 14:20:00,44.7,44.71,44.62,44.69,26800.0,36.6308,36.639,36.5653,36.6226,26800.0
2008-06-23 14:30:00,44.68,44.78,44.66,44.76,18100.0,36.6144,36.6964,36.598,36.68,18100.0
2008-06-23 14:40:00,44.75,44.77,44.7,44.71,19800.0,36.6718,36.6882,36.6308,36.639,19800.0
2008-06-23 14:50:00,44.72,44.83,44.7,44.82,32200.0,36.6472,36.7373,36.6308,36.7292,32200.0
2008-06-23 15:00:00,44.81,44.85,44.78,44.82,48600.0,36.721,36.7537,36.6964,36.7292,48600.0
2008-06-23 15:10:00,44.81,44.87,44.77,44.79,48100.0,36.721,36.7701,36.6882,36.7046,48100.0
2008-06-23 15:20:00,44.78,44.85,44.74,44.84,36500.0,36.6964,36.7537,36.6636,36.7455,36500.0
2008-06-23 15:30:00,44.86,44.86,44.76,44.82,36700.0,36.7619,36.7619,36.68,36.7292,36700.0
2008-06-23 15:40:00,44.82,44.87,44.76,44.79,44700.0,36.7292,36.7701,36.68,36.7046,44700.0
2008-06-23 15:50:00,44.79,44.88,44.75,44.86,76800.0,36.7046,36.7783,36.6718,36.7619,76800.0
2008-06-24 09:30:00,44.79,44.79,44.58,44.59,26200.0,36.7046,36.7046,36.5325,36.5407,26200.0
2008-06-24 09:40:00,44.59,44.7,44.45,44.48,31800.0,36.5407,36.6308,36.4259,36.4505,31800.0
2008-06-24 09:50:00,44.48,44.48,44.21,44.31,28700.0,36.4505,36.4505,36.2293,36.3112,28700.0
2008-06-24 10:00:00,44.32,44.39,44.2,44.27,30600.0,36.3194,36.3768,36.2211,36.2784,30600.0
2008-06-24 10:10:00,44.24,44.47,44.24,44.43,40400.0,36.2539,36.4423,36.2539,36.4096,40400.0
2008-06-24 10:20:00,44.42,44.54,44.39,44.42,82900.0,36.4014,36.4997,36.3768,36.4014,82900.0
2008-06-24 10:30:00,44.43,44.46,44.28,44.32,51200.0,36.4096,36.4341,36.2866,36.3194,51200.0
2008-06-24 10:40:00,44.32,44.45,44.28,44.41,30400.0,36.3194,36.4259,36.2866,36.3932,30400.0
2008-06-24 10:50:00,44.4,44.46,44.33,44.44,37800.0,36.385,36.4341,36.3276,36.4177,37800.0
2008-06-24 11:00:00,44.46,44.47,44.41,44.41,34900.0,36.4341,36.4423,36.3932,36.3932,34900.0
2008-06-24 11:10:00,44.42,44.47,44.38,44.47,34700.0,36.4014,36.4423,36.3686,36.4423,34700.0
2008-06-24 11:20:00,44.49,44.49,44.4,44.46,41200.0,36.4587,36.4587,36.385,36.4341,41200.0
2008-06-24 11:30:00,44.47,44.51,44.41,44.48,24500.0,36.4423,36.4751,36.3932,36.4505,24500.0
2008-06-24 11:40:00,44.47,44.56,44.46,44.56,26600.0,36.4423,36.5161,36.4341,36.5161,26600.0
2008-06-24 11:50:00,44.55,44.61,44.48,44.58,26200.0,36.5079,36.5571,36.4505,36.5325,26200.0
2008-06-24 12:00:00,44.55,44.59,44.49,44.57,27500.0,36.5079,36.5407,36.4587,36.5243,27500.0
2008-06-24 12:10:00,44.56,44.57,44.45,44.46,25900.0,36.5161,36.5243,36.4259,36.4341,25900.0
2008-06-24 12:20:00,44.46,44.57,44.41,44.54,20600.0,36.4341,36.5243,36.3932,36.4997,20600.0
2008-06-24 12:30:00,44.54,44.56,44.49,44.53,13800.0,36.4997,36.5161,36.4587,36.4915,13800.0
2008-06-24 12:40:00,44.52,44.53,44.44,44.51,43200.0,36.4833,36.4915,36.4177,36.4751,43200.0
2008-06-24 12:50:00,44.5,44.5,44.42,44.47,24200.0,36.4669,36.4669,36.4014,36.4423,24200.0
2008-06-24 13:00:00,44.45,44.48,44.32,44.32,32900.0,36.4259,36.4505,36.3194,36.3194,32900.0
2008-06-24 13:10:00,44.33,44.34,44.2,44.28,58700.0,36.3276,36.3358,36.2211,36.2866,58700.0
2008-06-24 13:20:00,44.27,44.32,44.21,44.22,14100.0,36.2784,36.3194,36.2293,36.2375,14100.0
2008-06-24 13:30:00,44.2,44.23,44.16,44.22,32600.0,36.2211,36.2457,36.1883,36.2375,32600.0
2008-06-24 13:40:00,44.21,44.22,44.03,44.05,35200.0,36.2293,36.2375,36.0818,36.0982,35200.0
2008-06-24 13:50:00,44.07,44.2,44.03,44.1,41100.0,36.1145,36.2211,36.0818,36.1391,41100.0
2008-06-24 14:00:00,44.12,44.23,44.06,44.1,34300.0,36.1555,36.2457,36.1063,36.1391,34300.0
2008-06-24 14:10:00,44.09,44.11,44.04,44.07,26200.0,36.1309,36.1473,36.09,36.1145,26200.0
2008-06-24 14:20:00,44.08,44.18,44.07,44.14,34500.0,36.1227,36.2047,36.1145,36.1719,34500.0
2008-06-24 14:30:00,44.15,44.16,44.01,44.03,38800.0,36.1801,36.1883,36.0654,36.0818,38800.0
2008-06-24 14:40:00,44.02,44.05,43.87,43.9,41500.0,36.0736,36.0982,35.9506,35.9752,41500.0
2008-06-24 14:50:00,43.9,43.92,43.86,43.89,35500.0,35.9752,35.9916,35.9424,35.967,35500.0
2008-06-24 15:00:00,43.88,43.94,43.75,43.78,40700.0,35.9588,36.008,35.8523,35.8769,40700.0
2008-06-24 15:10:00,43.78,43.78,43.6,43.6,49700.0,35.8769,35.8769,35.7294,35.7294,49700.0
2008-06-24 15:20:00,43.61,43.66,43.48,43.58,63600.0,35.7376,35.7786,35.631,35.713,63600.0
2008-06-24 15:30:00,43.57,43.59,43.43,43.5,108200.0,35.7048,35.7212,35.5901,35.6474,108200.0
2008-06-24 15:40:00,43.5,43.6,43.45,43.57,61500.0,35.6474,35.7294,35.6065,35.7048,61500.0
2008-06-24 15:50:00,43.57,43.57,43.46,43.53,131500.0,35.7048,35.7048,35.6147,35.672,131500.0
2008-06-25 09:30:00,43.84,43.84,43.48,43.73,25100.0,35.9261,35.9261,35.631,35.8359,25100.0
2008-06-25 09:40:00,43.75,43.83,43.67,43.82,24800.0,35.8523,35.9179,35.7867,35.9097,24800.0
2008-06-25 09:50:00,43.82,43.93,43.79,43.82,26300.0,35.9097,35.9998,35.8851,35.9097,26300.0
2008-06-25 10:00:00,43.83,44.03,43.82,43.83,26000.0,35.9179,36.0818,35.9097,35.9179,26000.0
2008-06-25 10:10:00,43.84,43.91,43.8,43.89,20100.0,35.9261,35.9834,35.8933,35.967,20100.0
2008-06-25 10:20:00,43.89,44.0,43.87,43.94,16400.0,35.967,36.0572,35.9506,36.008,16400.0
2008-06-25 10:30:00,43.94,44.09,43.93,44.06,20100.0,36.008,36.1309,35.9998,36.1063,20100.0
2008-06-25 10:40:00,44.06,44.13,44.06,44.09,10800.0,36.1063,36.1637,36.1063,36.1309,10800.0
2008-06-25 10:50:00,44.07,44.16,44.04,44.12,17800.0,36.1145,36.1883,36.09,36.1555,17800.0
2008-06-25 11:00:00,44.12,44.24,44.12,44.2,29300.0,36.1555,36.2539,36.1555,36.2211,29300.0
2008-06-25 11:10:00,44.21,44.32,44.19,44.31,29900.0,36.2293,36.3194,36.2129,36.3112,29900.0
2008-06-25 11:20:00,44.31,44.42,44.26,44.41,32800.0,36.3112,36.4014,36.2702,36.3932,32800.0
2008-06-25 11:30:00,44.4,44.49,44.35,44.38,51700.0,36.385,36.4587,36.344,36.3686,51700.0
2008-06-25 11:40:00,44.38,44.43,44.32,44.36,33000.0,36.3686,36.4096,36.3194,36.3522,33000.0
2008-06-25 11:50:00,44.37,44.45,44.35,44.44,31000.0,36.3604,36.4259,36.344,36.4177,31000.0
2008-06-25 12:00:00,44.45,44.46,44.41,44.43,25100.0,36.4259,36.4341,36.3932,36.4096,25100.0
2008-06-25 12:10:00,44.43,44.51,44.42,44.42,24400.0,36.4096,36.4751,36.4014,36.4014,24400.0
2008-06-25 12:20:00,44.42,44.48,44.4,44.46,19300.0,36.4014,36.4505,36.385,36.4341,19300.0
2008-06-25 12:30:00,44.46,44.51,44.46,44.47,25100.0,36.4341,36.4751,36.4341,36.4423,25100.0
2008-06-25 12:40:00,44.45,44.52,44.42,44.51,18600.0,36.4259,36.4833,36.4014,36.4751,18600.0
2008-06-25 12:50:00,44.5,44.56,44.44,44.49,15700.0,36.4669,36.5161,36.4177,36.4587,15700.0
2008-06-25 13:00:00,44.48,44.63,44.46,44.59,31400.0,36.4505,36.5734,36.4341,36.5407,31400.0
2008-06-25 13:10:00,44.6,44.67,44.6,44.62,12400.0,36.5489,36.6062,36.5489,36.5653,12400.0
2008-06-25 13:20:00,44.6,44.61,44.53,44.57,7400.0,36.5489,36.5571,36.4915,36.5243,7400.0
2008-06-25 13:30:00,44.57,44.59,44.49,44.49,9700.0,36.5243,36.5407,36.4587,36.4587,9700.0
2008-06-25 13:40:00,44.5,44.52,44.46,44.52,10900.0,36.4669,36.4833,36.4341,36.4833,10900.0
2008-06-25 13:50:00,44.5,44.5,44.44,44.48,12600.0,36.4669,36.4669,36.4177,36.4505,12600.0
2008-06-25 14:00:00,44.48,44.61,44.48,44.55,11800.0,36.4505,36.5571,36.4505,36.5079,11800.0
2008-06-25 14:10:00,44.55,45.0,44.5,44.96,67000.0,36.5079,36.8767,36.4669,36.8439,67000.0
2008-06-25 14:20:00,44.96,44.99,44.68,44.68,47400.0,36.8439,36.8685,36.6144,36.6144,47400.0
2008-06-25 14:30:00,44.67,44.76,44.5,44.64,63100.0,36.6062,36.68,36.4669,36.5816,63100.0
2008-06-25 14:40:00,44.65,44.72,44.48,44.59,35900.0,36.5898,36.6472,36.4505,36.5407,35900.0
2008-06-25 14:50:00,44.61,44.86,44.59,44.84,35600.0,36.5571,36.7619,36.5407,36.7455,35600.0
2008-06-25 15:00:00,44.82,45.04,44.8,44.9,52600.0,36.7292,36.9094,36.7128,36.7947,52600.0
2008-06-25 15:10:00,44.91,44.93,44.79,44.83,50600.0,36.8029,36.8193,36.7046,36.7373,50600.0
2008-06-25 15:20:00,44.82,44.82,44.59,44.75,45000.0,36.7292,36.7292,36.5407,36.6718,45000.0
2008-06-25 15:30:00,44.73,44.79,44.52,44.61,50200.0,36.6554,36.7046,36.4833,36.5571,50200.0
2008-06-25 15:40:00,44.62,44.78,44.58,44.63,80700.0,36.5653,36.6964,36.5325,36.5734,80700.0
2008-06-25 15:50:00,44.63,44.8,44.62,44.79,51900.0,36.5734,36.7128,36.5653,36.7046,51900.0
2008-06-26 09:30:00,44.3,44.3,43.85,43.9,27800.0,36.303,36.303,35.9343,35.9752,27800.0
2008-06-26 09:40:00,43.9,43.92,43.82,43.84,25200.0,35.9752,35.9916,35.9097,35.9261,25200.0
2008-06-26 09:50:00,43.84,43.92,43.79,43.9,34500.0,35.9261,35.9916,35.8851,35.9752,34500.0
2008-06-26 10:00:00,43.9,43.99,43.7,43.74,48300.0,35.9752,36.049,35.8113,35.8441,48300.0
2008-06-26 10:10:00,43.74,43.84,43.7,43.83,27400.0,35.8441,35.9261,35.8113,35.9179,27400.0
2008-06-26 10:20:00,43.82,44.11,43.82,44.06,31300.0,35.9097,36.1473,35.9097,36.1063,31300.0
2008-06-26 10:30:00,44.05,44.14,43.96,43.96,23700.0,36.0982,36.1719,36.0244,36.0244,23700.0
2008-06-26 10:40:00,43.96,44.01,43.81,43.94,25100.0,36.0244,36.0654,35.9015,36.008,25100.0
2008-06-26 10:50:00,43.95,44.01,43.74,43.76,25400.0,36.0162,36.0654,35.8441,35.8605,25400.0
2008-06-26 11:00:00,43.75,43.87,43.74,43.8,11000.0,35.8523,35.9506,35.8441,35.8933,11000.0
2008-06-26 11:10:00,43.79,43.84,43.74,43.76,15900.0,35.8851,35.9261,35.8441,35.8605,15900.0
2008-06-26 11:20:00,43.77,43.87,43.76,43.84,19000.0,35.8687,35.9506,35.8605,35.9261,19000.0
2008-06-26 11:30:00,43.83,43.95,43.83,43.87,24300.0,35.9179,36.0162,35.9179,35.9506,24300.0
2008-06-26 11:40:00,43.87,44.01,43.87,43.95,21400.0,35.9506,36.0654,35.9506,36.0162,21400.0
2008-06-26 11:50:00,43.94,43.94,43.81,43.85,11500.0,36.008,36.008,35.9015,35.9343,11500.0
2008-06-26 12:00:00,43.83,43.84,43.68,43.74,13700.0,35.9179,35.9261,35.7949,35.8441,13700.0
2008-06-26 12:10:00,43.74,43.76,43.66,43.69,16300.0,35.8441,35.8605,35.7786,35.8031,16300.0
2008-06-26 12:20:00,43.68,43.78,43.63,43.67,16200.0,35.7949,35.8769,35.754,35.7867,16200.0
2008-06-26 12:30:00,43.67,43.83,43.63,43.81,46000.0,35.7867,35.9179,35.754,35.9015,46000.0
2008-06-26 12:40:00,43.82,43.88,43.75,43.8,50600.0,35.9097,35.9588,35.8523,35.8933,50600.0
2008-06-26 12:50:00,43.8,43.98,43.78,43.97,44400.0,35.8933,36.0408,35.8769,36.0326,44400.0
2008-06-26 13:00:00,43.97,44.01,43.92,43.95,35900.0,36.0326,36.0654,35.9916,36.0162,35900.0
2008-06-26 13:10:00,43.94,44.01,43.93,43.96,23900.0,36.008,36.0654,35.9998,36.0244,23900.0
2008-06-26 13:20:00,43.95,44.02,43.87,43.87,29600.0,36.0162,36.0736,35.9506,35.9506,29600.0
2008-06-26 13:30:00,43.87,43.96,43.85,43.94,25300.0,35.9506,36.0244,35.9343,36.008,25300.0
2008-06-26 13:40:00,43.96,44.03,43.94,43.98,17600.0,36.0244,36.0818,36.008,36.0408,17600.0
2008-06-26 13:50:00,43.98,44.11,43.96,44.07,27700.0,36.0408,36.1473,36.0244,36.1145,27700.0
2008-06-26 14:00:00,44.06,44.07,43.99,44.03,21400.0,36.1063,36.1145,36.049,36.0818,21400.0
2008-06-26 14:10:00,44.03,44.05,43.9,43.93,33100.0,36.0818,36.0982,35.9752,35.9998,33100.0
2008-06-26 14:20:00,43.92,43.92,43.78,43.9,20700.0,35.9916,35.9916,35.8769,35.9752,20700.0
2008-06-26 14:30:00,43.88,43.92,43.78,43.79,26500.0,35.9588,35.9916,35.8769,35.8851,26500.0
2008-06-26 14:40:00,43.78,43.9,43.77,43.8,31500.0,35.8769,35.9752,35.8687,35.8933,31500.0
2008-06-26 14:50:00,43.8,43.84,43.76,43.78,35600.0,35.8933,35.9261,35.8605,35.8769,35600.0
2008-06-26 15:00:00,43.78,43.82,43.66,43.7,34800.0,35.8769,35.9097,35.7786,35.8113,34800.0
2008-06-26 15:10:00,43.7,43.78,43.62,43.63,33100.0,35.8113,35.8769,35.7458,35.754,33100.0
2008-06-26 15:20:00,43.63,43.82,43.6,43.76,33900.0,35.754,35.9097,35.7294,35.8605,33900.0
2008-06-26 15:30:00,43.79,43.86,43.71,43.8,46000.0,35.8851,35.9424,35.8195,35.8933,46000.0
2008-06-26 15:40:00,43.81,43.81,43.64,43.71,54100.0,35.9015,35.9015,35.7622,35.8195,54100.0
2008-06-26 15:50:00,43.71,43.72,43.61,43.62,93400.0,35.8195,35.8277,35.7376,35.7458,93400.0
2008-06-27 09:30:00,43.6,43.9,43.58,43.7,20600.0,35.7294,35.9752,35.713,35.8113,20600.0
2008-06-27 09:40:00,43.64,43.64,43.34,43.42,32700.0,35.7622,35.7622,35.5163,35.5819,32700.0
2008-06-27 09:50:00,43.4,43.62,43.38,43.6,22400.0,35.5655,35.7458,35.5491,35.7294,22400.0
2008-06-27 10:00:00,43.61,43.87,43.61,43.87,22500.0,35.7376,35.9506,35.7376,35.9506,22500.0
2008-06-27 10:10:00,43.84,43.85,43.69,43.71,23500.0,35.9261,35.9343,35.8031,35.8195,23500.0
2008-06-27 10:20:00,43.7,43.73,43.58,43.61,25500.0,35.8113,35.8359,35.713,35.7376,25500.0
2008-06-27 10:30:00,43.62,43.81,43.62,43.81,37700.0,35.7458,35.9015,35.7458,35.9015,37700.0
2008-06-27 10:40:00,43.81,43.83,43.67,43.67,18200.0,35.9015,35.9179,35.7867,35.7867,18200.0
2008-06-27 10:50:00,43.67,43.7,43.59,43.64,13900.0,35.7867,35.8113,35.7212,35.7622,13900.0
2008-06-27 11:00:00,43.63,43.66,43.47,43.58,13500.0,35.754,35.7786,35.6229,35.713,13500.0
2008-06-27 11:10:00,43.58,43.61,43.53,43.58,13600.0,35.713,35.7376,35.672,35.713,13600.0
2008-06-27 11:20:00,43.56,43.68,43.55,43.62,32800.0,35.6966,35.7949,35.6884,35.7458,32800.0
2008-06-27 11:30:00,43.61,43.63,43.48,43.53,25400.0,35.7376,35.754,35.631,35.672,25400.0
2008-06-27 11:40:00,43.53,43.71,43.51,43.7,16000.0,35.672,35.8195,35.6556,35.8113,16000.0
2008-06-27 11:50:00,43.72,43.72,43.59,43.67,25300.0,35.8277,35.8277,35.7212,35.7867,25300.0
2008-06-27 12:00:00,43.66,43.72,43.61,43.68,28900.0,35.7786,35.8277,35.7376,35.7949,28900.0
2008-06-27 12:10:00,43.68,43.68,43.62,43.64,22400.0,35.7949,35.7949,35.7458,35.7622,22400.0
2008-06-27 12:20:00,43.65,43.69,43.65,43.67,19200.0,35.7704,35.8031,35.7704,35.7867,19200.0
2008-06-27 12:30:00,43.67,43.67,43.59,43.64,16400.0,35.7867,35.7867,35.7212,35.7622,16400.0
2008-06-27 12:40:00,43.64,43.66,43.58,43.59,26800.0,35.7622,35.7786,35.713,35.7212,26800.0
2008-06-27 12:50:00,43.59,43.66,43.59,43.62,27000.0,35.7212,35.7786,35.7212,35.7458,27000.0
2008-06-27 13:00:00,43.63,43.7,43.58,43.6,36900.0,35.754,35.8113,35.713,35.7294,36900.0
2008-06-27 13:10:00,43.59,43.64,43.52,43.59,47400.0,35.7212,35.7622,35.6638,35.7212,47400.0
2008-06-27 13:20:00,43.58,43.62,43.55,43.61,40000.0,35.713,35.7458,35.6884,35.7376,40000.0
2008-06-27 13:30:00,43.61,43.69,43.56,43.57,40100.0,35.7376,35.8031,35.6966,35.7048,40100.0
2008-06-27 13:40:00,43.59,43.61,43.49,43.55,34000.0,35.7212,35.7376,35.6392,35.6884,34000.0
2008-06-27 13:50:00,43.54,43.6,43.45,43.51,37300.0,35.6802,35.7294,35.6065,35.6556,37300.0
2008-06-27 14:00:00,43.5,43.56,43.46,43.53,31700.0,35.6474,35.6966,35.6147,35.672,31700.0
2008-06-27 14:10:00,43.53,43.62,43.48,43.58,34900.0,35.672,35.7458,35.631,35.713,34900.0
2008-06-27 14:20:00,43.58,43.72,43.51,43.71,55300.0,35.713,35.8277,35.6556,35.8195,55300.0
2008-06-27 14:30:00,43.71,43.74,43.68,43.72,73700.0,35.8195,35.8441,35.7949,35.8277,73700.0
2008-06-27 14:40:00,43.71,43.73,43.61,43.67,22200.0,35.8195,35.8359,35.7376,35.7867,22200.0
2008-06-27 14:50:00,43.66,43.69,43.58,43.63,17900.0,35.7786,35.8031,35.713,35.754,17900.0
2008-06-27 15:00:00,43.63,43.71,43.6,43.67,34100.0,35.754,35.8195,35.7294,35.7867,34100.0
2008-06-27 15:10:00,43.66,43.75,43.63,43.66,33500.0,35.7786,35.8523,35.754,35.7786,33500.0
2008-06-27 15:20:00,43.64,43.75,43.6,43.62,27600.0,35.7622,35.8523,35.7294,35.7458,27600.0
2008-06-27 15:30:00,43.62,43.67,43.57,43.62,51600.0,35.7458,35.7867,35.7048,35.7458,51600.0
2008-06-27 15:40:00,43.62,43.78,43.62,43.7,51000.0,35.7458,35.8769,35.7458,35.8113,51000.0
2008-06-27 15:50:00,43.7,43.73,43.57,43.62,59000.0,35.8113,35.8359,35.7048,35.7458,59000.0
2008-06-30 09:30:00,43.83,44.54,43.4,43.62,34600.0,35.9179,36.4997,35.5655,35.7458,34600.0
2008-06-30 09:40:00,43.62,43.69,43.53,43.57,21600.0,35.7458,35.8031,35.672,35.7048,21600.0
2008-06-30 09:50:00,43.58,43.64,43.44,43.51,13600.0,35.713,35.7622,35.5983,35.6556,13600.0
2008-06-30 10:00:00,43.49,43.55,43.33,43.36,45700.0,35.6392,35.6884,35.5081,35.5327,45700.0
2008-06-30 10:10:00,43.34,43.49,43.28,43.38,48800.0,35.5163,35.6392,35.4671,35.5491,48800.0
2008-06-30 10:20:00,43.36,43.44,43.32,43.34,48100.0,35.5327,35.5983,35.4999,35.5163,48100.0
2008-06-30 10:30:00,43.37,43.41,43.32,43.35,44900.0,35.5409,35.5737,35.4999,35.5245,44900.0
2008-06-30 10:40:00,43.36,43.37,43.3,43.36,32500.0,35.5327,35.5409,35.4835,35.5327,32500.0
2008-06-30 10:50:00,43.36,43.41,43.29,43.4,42600.0,35.5327,35.5737,35.4753,35.5655,42600.0
2008-06-30 11:00:00,43.4,43.42,43.35,43.35,45200.0,35.5655,35.5819,35.5245,35.5245,45200.0
2008-06-30 11:10:00,43.34,43.36,43.2,43.21,51300.0,35.5163,35.5327,35.4016,35.4098,51300.0
2008-06-30 11:20:00,43.24,43.31,43.1,43.3,45500.0,35.4344,35.4917,35.3196,35.4835,45500.0
2008-06-30 11:30:00,43.29,43.29,43.13,43.22,15100.0,35.4753,35.4753,35.3442,35.418,15100.0
2008-06-30 11:40:00,43.23,43.28,43.12,43.18,15500.0,35.4262,35.4671,35.336,35.3852,15500.0
2008-06-30 11:50:00,43.2,43.28,43.2,43.24,8600.0,35.4016,35.4671,35.4016,35.4344,8600.0
2008-06-30 12:00:00,43.25,43.27,43.14,43.24,9900.0,35.4426,35.459,35.3524,35.4344,9900.0
2008-06-30 12:10:00,43.24,43.27,43.19,43.24,12200.0,35.4344,35.459,35.3934,35.4344,12200.0
2008-06-30 12:20:00,43.23,43.29,43.19,43.26,11100.0,35.4262,35.4753,35.3934,35.4508,11100.0
2008-06-30 12:30:00,43.27,43.32,43.24,43.27,11800.0,35.459,35.4999,35.4344,35.459,11800.0
2008-06-30 12:40:00,43.29,43.38,43.26,43.36,8900.0,35.4753,35.5491,35.4508,35.5327,8900.0
2008-06-30 12:50:00,43.35,43.39,43.19,43.24,17100.0,35.5245,35.5573,35.3934,35.4344,17100.0
2008-06-30 13:00:00,43.23,43.25,43.19,43.19,8100.0,35.4262,35.4426,35.3934,35.3934,8100.0
2008-06-30 13:10:00,43.18,43.28,43.18,43.28,16900.0,35.3852,35.4671,35.3852,35.4671,16900.0
2008-06-30 13:20:00,43.28,43.36,43.23,43.25,16000.0,35.4671,35.5327,35.4262,35.4426,16000.0
2008-06-30 13:30:00,43.25,43.27,43.08,43.12,23200.0,35.4426,35.459,35.3033,35.336,23200.0
2008-06-30 13:40:00,43.12,43.26,43.12,43.23,23500.0,35.336,35.4508,35.336,35.4262,23500.0
2008-06-30 13:50:00,43.22,43.25,43.15,43.22,19800.0,35.418,35.4426,35.3606,35.418,19800.0
2008-06-30 14:00:00,43.2,43.34,43.17,43.26,22000.0,35.4016,35.5163,35.377,35.4508,22000.0
2008-06-30 14:10:00,43.25,43.31,43.23,43.28,13600.0,35.4426,35.4917,35.4262,35.4671,13600.0
2008-06-30 14:20:00,43.29,43.32,43.26,43.3,25100.0,35.4753,35.4999,35.4508,35.4835,25100.0
2008-06-30 14:30:00,43.29,43.29,43.2,43.26,25200.0,35.4753,35.4753,35.4016,35.4508,25200.0
2008-06-30 14:40:00,43.24,43.29,43.19,43.28,21700.0,35.4344,35.4753,35.3934,35.4671,21700.0
2008-06-30 14:50:00,43.28,43.31,43.23,43.23,18700.0,35.4671,35.4917,35.4262,35.4262,18700.0
2008-06-30 15:00:00,43.24,43.31,43.23,43.25,33300.0,35.4344,35.4917,35.4262,35.4426,33300.0
2008-06-30 15:10:00,43.26,43.32,43.21,43.21,62700.0,35.4508,35.4999,35.4098,35.4098,62700.0
2008-06-30 15:20:00,43.23,43.23,43.0,43.09,79000.0,35.4262,35.4262,35.2377,35.3114,79000.0
2008-06-30 15:30:00,43.09,43.13,43.04,43.06,68700.0,35.3114,35.3442,35.2705,35.2869,68700.0
2008-06-30 15:40:00,43.07,43.14,42.97,43.02,71300.0,35.2951,35.3524,35.2131,35.2541,71300.0
2008-06-30 15:50:00,43.02,43.09,42.89,42.94,97800.0,35.2541,35.3114,35.1476,35.1885,97800.0
2008-07-01 09:30:00,42.54,42.63,42.13,42.25,49300.0,34.8607,34.9345,34.5247,34.6231,49300.0
2008-07-01 09:40:00,42.24,42.47,42.15,42.24,35000.0,34.6149,34.8034,34.5411,34.6149,35000.0
2008-07-01 09:50:00,42.25,42.37,42.12,42.32,38100.0,34.6231,34.7214,34.5166,34.6804,38100.0
2008-07-01 10:00:00,42.36,42.69,42.32,42.5,49700.0,34.7132,34.9837,34.6804,34.828,49700.0
2008-07-01 10:10:00,42.46,42.47,42.33,42.4,31700.0,34.7952,34.8034,34.6886,34.746,31700.0
2008-07-01 10:20:00,42.42,42.42,42.31,42.36,21300.0,34.7624,34.7624,34.6723,34.7132,21300.0
2008-07-01 10:30:00,42.36,42.48,42.36,42.41,32900.0,34.7132,34.8116,34.7132,34.7542,32900.0
2008-07-01 10:40:00,42.41,42.49,42.31,42.46,31100.0,34.7542,34.8198,34.6723,34.7952,31100.0
2008-07-01 10:50:00,42.45,42.56,42.38,42.5,52200.0,34.787,34.8771,34.7296,34.828,52200.0
2008-07-01 11:00:00,42.55,42.74,42.53,42.57,63600.0,34.8689,35.0246,34.8525,34.8853,63600.0
2008-07-01 11:10:00,42.57,42.65,42.48,42.52,38600.0,34.8853,34.9509,34.8116,34.8443,38600.0
2008-07-01 11:20:00,42.52,42.59,42.48,42.58,17200.0,34.8443,34.9017,34.8116,34.8935,17200.0
2008-07-01 11:30:00,42.59,42.69,42.56,42.58,11700.0,34.9017,34.9837,34.8771,34.8935,11700.0
2008-07-01 11:40:00,42.57,42.64,42.47,42.47,14900.0,34.8853,34.9427,34.8034,34.8034,14900.0
2008-07-01 11:50:00,42.49,42.53,42.42,42.48,33800.0,34.8198,34.8525,34.7624,34.8116,33800.0
2008-07-01 12:00:00,42.49,42.5,42.37,42.44,37900.0,34.8198,34.828,34.7214,34.7788,37900.0
2008-07-01 12:10:00,42.42,42.46,42.25,42.3,37500.0,34.7624,34.7952,34.6231,34.6641,37500.0
2008-07-01 12:20:00,42.34,42.35,42.15,42.17,43800.0,34.6968,34.705,34.5411,34.5575,43800.0
2008-07-01 12:30:00,42.17,42.3,42.17,42.22,39500.0,34.5575,34.6641,34.5575,34.5985,39500.0
2008-07-01 12:40:00,42.22,42.24,42.0,42.04,62400.0,34.5985,34.6149,34.4182,34.451,62400.0
2008-07-01 12:50:00,42.04,42.28,42.01,42.25,42400.0,34.451,34.6477,34.4264,34.6231,42400.0
2008-07-01 13:00:00,42.26,42.32,42.12,42.12,40000.0,34.6313,34.6804,34.5166,34.5166,40000.0
2008-07-01 13:10:00,42.11,42.28,42.11,42.21,31300.0,34.5084,34.6477,34.5084,34.5903,31300.0
2008-07-01 13:20:00,42.21,42.37,42.21,42.29,45700.0,34.5903,34.7214,34.5903,34.6559,45700.0
2008-07-01 13:30:00,42.29,42.3,42.2,42.23,23200.0,34.6559,34.6641,34.5821,34.6067,23200.0
2008-07-01 13:40:00,42.23,42.43,42.17,42.41,41800.0,34.6067,34.7706,34.5575,34.7542,41800.0
2008-07-01 13:50:00,42.41,42.56,42.38,42.43,47300.0,34.7542,34.8771,34.7296,34.7706,47300.0
2008-07-01 14:00:00,42.41,42.66,42.4,42.57,56400.0,34.7542,34.9591,34.746,34.8853,56400.0
2008-07-01 14:10:00,42.56,42.79,42.56,42.66,49200.0,34.8771,35.0656,34.8771,34.9591,49200.0
2008-07-01 14:20:00,42.66,42.81,42.66,42.76,45500.0,34.9591,35.082,34.9591,35.041,45500.0
2008-07-01 14:30:00,42.75,42.78,42.62,42.65,72300.0,35.0328,35.0574,34.9263,34.9509,72300.0
2008-07-01 14:40:00,42.65,43.01,42.65,42.93,85200.0,34.9509,35.2459,34.9509,35.1803,85200.0
2008-07-01 14:50:00,42.94,43.04,42.9,42.93,62000.0,35.1885,35.2705,35.1557,35.1803,62000.0
2008-07-01 15:00:00,42.94,43.0,42.87,42.97,42600.0,35.1885,35.2377,35.1312,35.2131,42600.0
2008-07-01 15:10:00,42.97,43.07,42.9,42.93,45500.0,35.2131,35.2951,35.1557,35.1803,45500.0
2008-07-01 15:20:00,42.93,43.04,42.88,42.98,53700.0,35.1803,35.2705,35.1394,35.2213,53700.0
2008-07-01 15:30:00,42.98,43.18,42.95,43.13,58800.0,35.2213,35.3852,35.1967,35.3442,58800.0
2008-07-01 15:40:00,43.17,43.23,43.07,43.15,105700.0,35.377,35.4262,35.2951,35.3606,105700.0
2008-07-01 15:50:00,43.14,43.23,43.07,43.16,65100.0,35.3524,35.4262,35.2951,35.3688,65100.0
2008-07-02 09:30:00,43.07,43.52,43.04,43.21,32600.0,35.2951,35.6638,35.2705,35.4098,32600.0
2008-07-02 09:40:00,43.19,43.24,43.04,43.15,25900.0,35.3934,35.4344,35.2705,35.3606,25900.0
2008-07-02 09:50:00,43.13,43.13,42.97,43.1,19200.0,35.3442,35.3442,35.2131,35.3196,19200.0
2008-07-02 10:00:00,43.1,43.2,43.03,43.04,21100.0,35.3196,35.4016,35.2623,35.2705,21100.0
2008-07-02 10:10:00,43.07,43.1,42.91,42.91,22000.0,35.2951,35.3196,35.1639,35.1639,22000.0
2008-07-02 10:20:00,42.93,42.99,42.84,42.94,24200.0,35.1803,35.2295,35.1066,35.1885,24200.0
2008-07-02 10:30:00,42.9,42.92,42.8,42.81,29300.0,35.1557,35.1721,35.0738,35.082,29300.0
2008-07-02 10:40:00,42.79,42.9,42.72,42.9,37400.0,35.0656,35.1557,35.0082,35.1557,37400.0
2008-07-02 10:50:00,42.93,42.93,42.82,42.85,13600.0,35.1803,35.1803,35.0902,35.1148,13600.0
2008-07-02 11:00:00,42.82,42.84,42.71,42.77,21900.0,35.0902,35.1066,35.0,35.0492,21900.0
2008-07-02 11:10:00,42.76,42.8,42.74,42.79,28000.0,35.041,35.0738,35.0246,35.0656,28000.0
2008-07-02 11:20:00,42.8,42.85,42.61,42.64,31200.0,35.0738,35.1148,34.9181,34.9427,31200.0
2008-07-02 11:30:00,42.65,42.71,42.56,42.58,31900.0,34.9509,35.0,34.8771,34.8935,31900.0
2008-07-02 11:40:00,42.6,42.68,42.45,42.51,48800.0,34.9099,34.9755,34.787,34.8361,48800.0
2008-07-02 11:50:00,42.5,42.56,42.44,42.56,25800.0,34.828,34.8771,34.7788,34.8771,25800.0
2008-07-02 12:00:00,42.55,42.68,42.55,42.61,23200.0,34.8689,34.9755,34.8689,34.9181,23200.0
2008-07-02 12:10:00,42.62,42.74,42.61,42.73,19900.0,34.9263,35.0246,34.9181,35.0164,19900.0
2008-07-02 12:20:00,42.73,42.73,42.49,42.5,27200.0,35.0164,35.0164,34.8198,34.828,27200.0
2008-07-02 12:30:00,42.5,42.55,42.48,42.53,31100.0,34.828,34.8689,34.8116,34.8525,31100.0
2008-07-02 12:40:00,42.53,42.63,42.52,42.61,27500.0,34.8525,34.9345,34.8443,34.9181,27500.0
2008-07-02 12:50:00,42.61,42.71,42.6,42.66,22600.0,34.9181,35.0,34.9099,34.9591,22600.0
2008-07-02 13:00:00,42.65,42.67,42.57,42.59,17200.0,34.9509,34.9673,34.8853,34.9017,17200.0
2008-07-02 13:10:00,42.58,42.71,42.58,42.66,11400.0,34.8935,35.0,34.8935,34.9591,11400.0
2008-07-02 13:20:00,42.67,42.78,42.63,42.77,19600.0,34.9673,35.0574,34.9345,35.0492,19600.0
2008-07-02 13:30:00,42.76,42.83,42.75,42.77,20300.0,35.041,35.0984,35.0328,35.0492,20300.0
2008-07-02 13:40:00,42.78,42.83,42.71,42.83,23800.0,35.0574,35.0984,35.0,35.0984,23800.0
2008-07-02 13:50:00,42.85,42.99,42.74,42.96,42000.0,35.1148,35.2295,35.0246,35.2049,42000.0
2008-07-02 14:00:00,42.97,43.1,42.97,43.04,54400.0,35.2131,35.3196,35.2131,35.2705,54400.0
2008-07-02 14:10:00,43.04,43.06,42.97,43.01,42500.0,35.2705,35.2869,35.2131,35.2459,42500.0
2008-07-02 14:20:00,43.0,43.0,42.75,42.75,59900.0,35.2377,35.2377,35.0328,35.0328,59900.0
2008-07-02 14:30:00,42.74,42.87,42.69,42.7,53400.0,35.0246,35.1312,34.9837,34.9919,53400.0
2008-07-02 14:40:00,42.71,42.91,42.7,42.85,39700.0,35.0,35.1639,34.9919,35.1148,39700.0
2008-07-02 14:50:00,42.86,42.86,42.7,42.76,44000.0,35.123,35.123,34.9919,35.041,44000.0
2008-07-02 15:00:00,42.75,42.83,42.62,42.67,64800.0,35.0328,35.0984,34.9263,34.9673,64800.0
2008-07-02 15:10:00,42.68,42.78,42.63,42.67,93000.0,34.9755,35.0574,34.9345,34.9673,93000.0
2008-07-02 15:20:00,42.67,42.76,42.59,42.6,62800.0,34.9673,35.041,34.9017,34.9099,62800.0
2008-07-02 15:30:00,42.61,42.69,42.53,42.62,133800.0,34.9181,34.9837,34.8525,34.9263,133800.0
2008-07-02 15:40:00,42.62,42.62,42.49,42.5,121700.0,34.9263,34.9263,34.8198,34.828,121700.0
2008-07-02 15:50:00,42.5,42.61,42.46,42.5,127700.0,34.828,34.9181,34.7952,34.828,127700.0
2008-07-03 09:30:00,42.89,43.11,42.73,43.11,46200.0,35.1476,35.3278,35.0164,35.3278,46200.0
2008-07-03 09:40:00,43.03,43.36,43.03,43.2,77600.0,35.2623,35.5327,35.2623,35.4016,77600.0
2008-07-03 09:50:00,43.2,43.34,42.96,43.1,109000.0,35.4016,35.5163,35.2049,35.3196,109000.0
2008-07-03 10:00:00,43.08,43.31,42.81,43.23,102000.0,35.3033,35.4917,35.082,35.4262,102000.0
2008-07-03 10:10:00,43.21,43.33,43.18,43.22,75900.0,35.4098,35.5081,35.3852,35.418,75900.0
2008-07-03 10:20:00,43.22,43.67,43.2,43.65,117800.0,35.418,35.7867,35.4016,35.7704,117800.0
2008-07-03 10:30:00,43.65,44.07,43.6,44.01,113800.0,35.7704,36.1145,35.7294,36.0654,113800.0
2008-07-03 10:40:00,44.01,44.05,43.75,44.0,80700.0,36.0654,36.0982,35.8523,36.0572,80700.0
2008-07-03 10:50:00,44.0,44.09,43.93,44.03,98700.0,36.0572,36.1309,35.9998,36.0818,98700.0
2008-07-03 11:00:00,44.05,44.35,44.01,44.32,103600.0,36.0982,36.344,36.0654,36.3194,103600.0
2008-07-03 11:10:00,44.31,44.37,44.17,44.23,87400.0,36.3112,36.3604,36.1965,36.2457,87400.0
2008-07-03 11:20:00,44.23,44.4,44.22,44.39,123600.0,36.2457,36.385,36.2375,36.3768,123600.0
2008-07-03 11:30:00,44.38,44.4,44.12,44.15,67400.0,36.3686,36.385,36.1555,36.1801,67400.0
2008-07-03 11:40:00,44.16,44.21,44.02,44.21,52800.0,36.1883,36.2293,36.0736,36.2293,52800.0
2008-07-03 11:50:00,44.21,44.31,44.18,44.21,58800.0,36.2293,36.3112,36.2047,36.2293,58800.0
2008-07-03 12:00:00,44.21,44.24,43.99,44.03,67800.0,36.2293,36.2539,36.049,36.0818,67800.0
2008-07-03 12:10:00,44.01,44.18,43.97,44.18,47800.0,36.0654,36.2047,36.0326,36.2047,47800.0
2008-07-03 12:20:00,44.15,44.26,44.15,44.24,47300.0,36.1801,36.2702,36.1801,36.2539,47300.0
2008-07-03 12:30:00,44.24,44.33,44.02,44.32,110700.0,36.2539,36.3276,36.0736,36.3194,110700.0
2008-07-03 12:40:00,44.32,44.65,44.23,44.61,111200.0,36.3194,36.5898,36.2457,36.5571,111200.0
2008-07-03 12:50:00,44.62,44.73,44.49,44.57,105200.0,36.5653,36.6554,36.4587,36.5243,105200.0
2008-07-07 09:30:00,44.49,44.49,43.81,44.15,60300.0,36.4587,36.4587,35.9015,36.1801,60300.0
2008-07-07 09:40:00,44.14,44.6,44.14,44.37,53800.0,36.1719,36.5489,36.1719,36.3604,53800.0
2008-07-07 09:50:00,44.39,44.47,44.21,44.43,48700.0,36.3768,36.4423,36.2293,36.4096,48700.0
2008-07-07 10:00:00,44.44,44.56,44.29,44.41,68900.0,36.4177,36.5161,36.2948,36.3932,68900.0
2008-07-07 10:10:00,44.43,44.46,44.17,44.25,43600.0,36.4096,36.4341,36.1965,36.262,43600.0
2008-07-07 10:20:00,44.23,44.46,44.23,44.36,47800.0,36.2457,36.4341,36.2457,36.3522,47800.0
2008-07-07 10:30:00,44.37,44.41,44.31,44.35,28700.0,36.3604,36.3932,36.3112,36.344,28700.0
2008-07-07 10:40:00,44.34,44.49,44.32,44.32,36800.0,36.3358,36.4587,36.3194,36.3194,36800.0
2008-07-07 10:50:00,44.35,44.41,44.31,44.4,35500.0,36.344,36.3932,36.3112,36.385,35500.0
2008-07-07 11:00:00,44.4,44.52,44.33,44.38,37300.0,36.385,36.4833,36.3276,36.3686,37300.0
2008-07-07 11:10:00,44.38,44.55,44.34,44.54,46000.0,36.3686,36.5079,36.3358,36.4997,46000.0
2008-07-07 11:20:00,44.55,44.58,44.45,44.5,29100.0,36.5079,36.5325,36.4259,36.4669,29100.0
2008-07-07 11:30:00,44.51,44.58,44.4,44.45,27200.0,36.4751,36.5325,36.385,36.4259,27200.0
2008-07-07 11:40:00,44.44,44.44,44.34,44.36,36600.0,36.4177,36.4177,36.3358,36.3522,36600.0
2008-07-07 11:50:00,44.37,44.49,44.36,44.38,19400.0,36.3604,36.4587,36.3522,36.3686,19400.0
2008-07-07 12:00:00,44.38,44.5,44.35,44.41,21100.0,36.3686,36.4669,36.344,36.3932,21100.0
2008-07-07 12:10:00,44.4,44.4,44.19,44.23,48200.0,36.385,36.385,36.2129,36.2457,48200.0
2008-07-07 12:20:00,44.23,44.26,44.02,44.03,42000.0,36.2457,36.2702,36.0736,36.0818,42000.0
2008-07-07 12:30:00,44.04,44.2,44.01,44.16,55500.0,36.09,36.2211,36.0654,36.1883,55500.0
2008-07-07 12:40:00,44.14,44.19,44.04,44.04,25800.0,36.1719,36.2129,36.09,36.09,25800.0
2008-07-07 12:50:00,44.04,44.19,43.76,43.8,44400.0,36.09,36.2129,35.8605,35.8933,44400.0
2008-07-07 13:00:00,43.8,43.82,43.59,43.72,47100.0,35.8933,35.9097,35.7212,35.8277,47100.0
2008-07-07 13:10:00,43.72,43.83,43.68,43.73,19600.0,35.8277,35.9179,35.7949,35.8359,19600.0
2008-07-07 13:20:00,43.72,43.73,43.63,43.69,30400.0,35.8277,35.8359,35.754,35.8031,30400.0
2008-07-07 13:30:00,43.69,43.79,43.55,43.61,26600.0,35.8031,35.8851,35.6884,35.7376,26600.0
2008-07-07 13:40:00,43.62,43.7,43.56,43.64,41500.0,35.7458,35.8113,35.6966,35.7622,41500.0
2008-07-07 13:50:00,43.64,43.7,43.57,43.6,32000.0,35.7622,35.8113,35.7048,35.7294,32000.0
2008-07-07 14:00:00,43.62,43.69,43.44,43.48,49100.0,35.7458,35.8031,35.5983,35.631,49100.0
2008-07-07 14:10:00,43.48,43.58,43.42,43.48,42300.0,35.631,35.713,35.5819,35.631,42300.0
2008-07-07 14:20:00,43.5,43.64,43.49,43.51,38900.0,35.6474,35.7622,35.6392,35.6556,38900.0
2008-07-07 14:30:00,43.49,43.52,43.4,43.44,29300.0,35.6392,35.6638,35.5655,35.5983,29300.0
2008-07-07 14:40:00,43.44,43.44,43.27,43.36,51600.0,35.5983,35.5983,35.459,35.5327,51600.0
2008-07-07 14:50:00,43.38,43.38,43.24,43.34,35900.0,35.5491,35.5491,35.4344,35.5163,35900.0
2008-07-07 15:00:00,43.34,43.63,43.34,43.55,52800.0,35.5163,35.754,35.5163,35.6884,52800.0
2008-07-07 15:10:00,43.54,43.78,43.49,43.76,47600.0,35.6802,35.8769,35.6392,35.8605,47600.0
2008-07-07 15:20:00,43.76,43.88,43.59,43.88,58100.0,35.8605,35.9588,35.7212,35.9588,58100.0
2008-07-07 15:30:00,43.86,43.96,43.72,43.95,60100.0,35.9424,36.0244,35.8277,36.0162,60100.0
2008-07-07 15:40:00,43.95,44.02,43.72,43.76,60200.0,36.0162,36.0736,35.8277,35.8605,60200.0
2008-07-07 15:50:00,43.76,43.82,43.55,43.56,80800.0,35.8605,35.9097,35.6884,35.6966,80800.0
2008-07-08 09:30:00,43.25,43.93,43.25,43.92,55200.0,35.4426,35.9998,35.4426,35.9916,55200.0
2008-07-08 09:40:00,43.93,44.13,43.81,43.81,44400.0,35.9998,36.1637,35.9015,35.9015,44400.0
2008-07-08 09:50:00,43.8,43.92,43.62,43.73,55500.0,35.8933,35.9916,35.7458,35.8359,55500.0
2008-07-08 10:00:00,43.7,43.86,43.33,43.78,152900.0,35.8113,35.9424,35.5081,35.8769,152900.0
2008-07-08 10:10:00,43.79,43.94,43.58,43.7,44900.0,35.8851,36.008,35.713,35.8113,44900.0
2008-07-08 10:20:00,43.7,43.7,43.33,43.47,54900.0,35.8113,35.8113,35.5081,35.6229,54900.0
2008-07-08 10:30:00,43.49,43.68,43.37,43.4,75300.0,35.6392,35.7949,35.5409,35.5655,75300.0
2008-07-08 10:40:00,43.41,43.65,43.33,43.65,44700.0,35.5737,35.7704,35.5081,35.7704,44700.0
2008-07-08 10:50:00,43.65,44.05,43.65,43.86,39300.0,35.7704,36.0982,35.7704,35.9424,39300.0
2008-07-08 11:00:00,43.89,43.97,43.65,43.85,25600.0,35.967,36.0326,35.7704,35.9343,25600.0
2008-07-08 11:10:00,43.84,44.07,43.82,43.94,28200.0,35.9261,36.1145,35.9097,36.008,28200.0
2008-07-08 11:20:00,43.95,44.03,43.85,43.93,33700.0,36.0162,36.0818,35.9343,35.9998,33700.0
2008-07-08 11:30:00,43.93,43.94,43.75,43.75,39900.0,35.9998,36.008,35.8523,35.8523,39900.0
2008-07-08 11:40:00,43.74,43.76,43.62,43.73,24000.0,35.8441,35.8605,35.7458,35.8359,24000.0
2008-07-08 11:50:00,43.74,43.77,43.57,43.65,23500.0,35.8441,35.8687,35.7048,35.7704,23500.0
2008-07-08 12:00:00,43.64,43.75,43.52,43.71,26800.0,35.7622,35.8523,35.6638,35.8195,26800.0
2008-07-08 12:10:00,43.72,43.73,43.55,43.55,27500.0,35.8277,35.8359,35.6884,35.6884,27500.0
2008-07-08 12:20:00,43.57,43.79,43.5,43.75,21600.0,35.7048,35.8851,35.6474,35.8523,21600.0
2008-07-08 12:30:00,43.78,43.85,43.73,43.74,29000.0,35.8769,35.9343,35.8359,35.8441,29000.0
2008-07-08 12:40:00,43.74,43.8,43.65,43.65,20600.0,35.8441,35.8933,35.7704,35.7704,20600.0
2008-07-08 12:50:00,43.64,43.73,43.63,43.66,22900.0,35.7622,35.8359,35.754,35.7786,22900.0
2008-07-08 13:00:00,43.66,43.72,43.61,43.66,23600.0,35.7786,35.8277,35.7376,35.7786,23600.0
2008-07-08 13:10:00,43.66,43.67,43.47,43.49,35500.0,35.7786,35.7867,35.6229,35.6392,35500.0
2008-07-08 13:20:00,43.51,43.57,43.45,43.51,44200.0,35.6556,35.7048,35.6065,35.6556,44200.0
2008-07-08 13:30:00,43.53,43.63,43.4,43.4,40100.0,35.672,35.754,35.5655,35.5655,40100.0
2008-07-08 13:40:00,43.4,43.66,43.39,43.55,29300.0,35.5655,35.7786,35.5573,35.6884,29300.0
2008-07-08 13:50:00,43.54,43.6,43.49,43.57,24600.0,35.6802,35.7294,35.6392,35.7048,24600.0
2008-07-08 14:00:00,43.58,43.67,43.51,43.6,23000.0,35.713,35.7867,35.6556,35.7294,23000.0
2008-07-08 14:10:00,43.61,43.68,43.59,43.66,25100.0,35.7376,35.7949,35.7212,35.7786,25100.0
2008-07-08 14:20:00,43.66,43.73,43.54,43.6,43100.0,35.7786,35.8359,35.6802,35.7294,43100.0
2008-07-08 14:30:00,43.62,43.67,43.52,43.6,107400.0,35.7458,35.7867,35.6638,35.7294,107400.0
2008-07-08 14:40:00,43.6,43.74,43.59,43.69,115000.0,35.7294,35.8441,35.7212,35.8031,115000.0
2008-07-08 14:50:00,43.71,43.98,43.69,43.94,83200.0,35.8195,36.0408,35.8031,36.008,83200.0
2008-07-08 15:00:00,43.95,44.11,43.87,44.06,62100.0,36.0162,36.1473,35.9506,36.1063,62100.0
2008-07-08 15:10:00,44.07,44.13,43.95,44.06,82200.0,36.1145,36.1637,36.0162,36.1063,82200.0
2008-07-08 15:20:00,44.05,44.09,43.95,44.07,83200.0,36.0982,36.1309,36.0162,36.1145,83200.0
2008-07-08 15:30:00,44.07,44.13,43.95,44.06,89600.0,36.1145,36.1637,36.0162,36.1063,89600.0
2008-07-08 15:40:00,44.08,44.1,43.91,43.94,164300.0,36.1227,36.1391,35.9834,36.008,164300.0
2008-07-08 15:50:00,43.95,44.0,43.92,43.97,133600.0,36.0162,36.0572,35.9916,36.0326,133600.0
2008-07-09 09:30:00,43.79,44.09,43.76,43.98,34600.0,35.8851,36.1309,35.8605,36.0408,34600.0
2008-07-09 09:40:00,43.97,44.03,43.47,43.5,39900.0,36.0326,36.0818,35.6229,35.6474,39900.0
2008-07-09 09:50:00,43.5,43.53,43.41,43.45,29300.0,35.6474,35.672,35.5737,35.6065,29300.0
2008-07-09 10:00:00,43.45,43.68,43.39,43.66,43100.0,35.6065,35.7949,35.5573,35.7786,43100.0
2008-07-09 10:10:00,43.65,43.87,43.6,43.79,39900.0,35.7704,35.9506,35.7294,35.8851,39900.0
2008-07-09 10:20:00,43.78,44.05,43.78,43.97,40700.0,35.8769,36.0982,35.8769,36.0326,40700.0
2008-07-09 10:30:00,43.95,43.95,43.69,43.79,60800.0,36.0162,36.0162,35.8031,35.8851,60800.0
2008-07-09 10:40:00,43.8,43.86,43.73,43.77,38600.0,35.8933,35.9424,35.8359,35.8687,38600.0
2008-07-09 10:50:00,43.77,44.05,43.77,44.03,30800.0,35.8687,36.0982,35.8687,36.0818,30800.0
2008-07-09 11:00:00,44.02,44.06,43.85,43.86,33900.0,36.0736,36.1063,35.9343,35.9424,33900.0
2008-07-09 11:10:00,43.84,43.9,43.72,43.83,38200.0,35.9261,35.9752,35.8277,35.9179,38200.0
2008-07-09 11:20:00,43.8,43.92,43.78,43.82,24200.0,35.8933,35.9916,35.8769,35.9097,24200.0
2008-07-09 11:30:00,43.82,43.88,43.66,43.69,36200.0,35.9097,35.9588,35.7786,35.8031,36200.0
2008-07-09 11:40:00,43.7,43.75,43.62,43.72,25900.0,35.8113,35.8523,35.7458,35.8277,25900.0
2008-07-09 11:50:00,43.71,43.79,43.61,43.74,27200.0,35.8195,35.8851,35.7376,35.8441,27200.0
2008-07-09 12:00:00,43.73,43.74,43.57,43.7,37400.0,35.8359,35.8441,35.7048,35.8113,37400.0
2008-07-09 12:10:00,43.7,43.86,43.61,43.71,31800.0,35.8113,35.9424,35.7376,35.8195,31800.0
2008-07-09 12:20:00,43.75,43.88,43.74,43.84,27300.0,35.8523,35.9588,35.8441,35.9261,27300.0
2008-07-09 12:30:00,43.86,43.89,43.6,43.63,32400.0,35.9424,35.967,35.7294,35.754,32400.0
2008-07-09 12:40:00,43.64,43.74,43.62,43.7,21300.0,35.7622,35.8441,35.7458,35.8113,21300.0
2008-07-09 12:50:00,43.68,43.82,43.68,43.76,22600.0,35.7949,35.9097,35.7949,35.8605,22600.0
2008-07-09 13:00:00,43.76,43.79,43.58,43.6,40300.0,35.8605,35.8851,35.713,35.7294,40300.0
2008-07-09 13:10:00,43.6,43.63,43.52,43.6,32800.0,35.7294,35.754,35.6638,35.7294,32800.0
2008-07-09 13:20:00,43.61,43.62,43.5,43.62,29900.0,35.7376,35.7458,35.6474,35.7458,29900.0
2008-07-09 13:30:00,43.6,43.62,43.54,43.57,29700.0,35.7294,35.7458,35.6802,35.7048,29700.0
2008-07-09 13:40:00,43.57,43.62,43.55,43.61,34400.0,35.7048,35.7458,35.6884,35.7376,34400.0
2008-07-09 13:50:00,43.6,43.62,43.53,43.59,38500.0,35.7294,35.7458,35.672,35.7212,38500.0
2008-07-09 14:00:00,43.57,43.67,43.5,43.65,48600.0,35.7048,35.7867,35.6474,35.7704,48600.0
2008-07-09 14:10:00,43.67,43.69,43.5,43.5,37300.0,35.7867,35.8031,35.6474,35.6474,37300.0
2008-07-09 14:20:00,43.5,43.61,43.46,43.53,49800.0,35.6474,35.7376,35.6147,35.672,49800.0
2008-07-09 14:30:00,43.55,43.63,43.52,43.56,56100.0,35.6884,35.754,35.6638,35.6966,56100.0
2008-07-09 14:40:00,43.56,43.63,43.53,43.63,96300.0,35.6966,35.754,35.672,35.754,96300.0
2008-07-09 14:50:00,43.6,43.63,43.47,43.55,127100.0,35.7294,35.754,35.6229,35.6884,127100.0
2008-07-09 15:00:00,43.54,43.61,43.44,43.45,94200.0,35.6802,35.7376,35.5983,35.6065,94200.0
2008-07-09 15:10:00,43.46,43.61,43.39,43.45,123300.0,35.6147,35.7376,35.5573,35.6065,123300.0
2008-07-09 15:20:00,43.45,43.52,43.37,43.45,72300.0,35.6065,35.6638,35.5409,35.6065,72300.0
2008-07-09 15:30:00,43.47,43.5,43.37,43.39,117300.0,35.6229,35.6474,35.5409,35.5573,117300.0
2008-07-09 15:40:00,43.39,43.4,43.15,43.24,233700.0,35.5573,35.5655,35.3606,35.4344,233700.0
2008-07-09 15:50:00,43.24,43.3,43.06,43.1,108400.0,35.4344,35.4835,35.2869,35.3196,108400.0
2008-07-10 09:30:00,43.34,43.63,43.22,43.35,47900.0,35.5163,35.754,35.418,35.5245,47900.0
2008-07-10 09:40:00,43.32,43.78,43.15,43.72,64100.0,35.4999,35.8769,35.3606,35.8277,64100.0
2008-07-10 09:50:00,43.7,43.8,43.24,43.34,40400.0,35.8113,35.8933,35.4344,35.5163,40400.0
2008-07-10 10:00:00,43.29,43.39,43.05,43.05,54800.0,35.4753,35.5573,35.2787,35.2787,54800.0
2008-07-10 10:10:00,43.01,43.15,42.88,43.04,74400.0,35.2459,35.3606,35.1394,35.2705,74400.0
2008-07-10 10:20:00,43.02,43.17,42.95,42.99,96100.0,35.2541,35.377,35.1967,35.2295,96100.0
2008-07-10 10:30:00,43.0,43.19,42.91,43.15,50400.0,35.2377,35.3934,35.1639,35.3606,50400.0
2008-07-10 10:40:00,43.16,43.47,43.16,43.26,65500.0,35.3688,35.6229,35.3688,35.4508,65500.0
2008-07-10 10:50:00,43.26,43.32,43.07,43.22,69700.0,35.4508,35.4999,35.2951,35.418,69700.0
2008-07-10 11:00:00,43.21,43.27,42.96,43.05,107100.0,35.4098,35.459,35.2049,35.2787,107100.0
2008-07-10 11:10:00,43.05,43.22,42.94,43.13,174100.0,35.2787,35.418,35.1885,35.3442,174100.0
2008-07-10 11:20:00,43.13,43.23,43.03,43.1,73100.0,35.3442,35.4262,35.2623,35.3196,73100.0
2008-07-10 11:30:00,43.1,43.18,43.02,43.08,105100.0,35.3196,35.3852,35.2541,35.3033,105100.0
2008-07-10 11:40:00,43.11,43.18,43.05,43.11,45000.0,35.3278,35.3852,35.2787,35.3278,45000.0
2008-07-10 11:50:00,43.11,43.12,42.93,43.09,136900.0,35.3278,35.336,35.1803,35.3114,136900.0
2008-07-10 12:00:00,43.09,43.26,43.09,43.2,129900.0,35.3114,35.4508,35.3114,35.4016,129900.0
2008-07-10 12:10:00,43.2,43.25,43.15,43.22,42300.0,35.4016,35.4426,35.3606,35.418,42300.0
2008-07-10 12:20:00,43.23,43.26,43.16,43.25,43000.0,35.4262,35.4508,35.3688,35.4426,43000.0
2008-07-10 12:30:00,43.25,43.29,43.19,43.26,39400.0,35.4426,35.4753,35.3934,35.4508,39400.0
2008-07-10 12:40:00,43.25,43.31,43.2,43.24,28100.0,35.4426,35.4917,35.4016,35.4344,28100.0
2008-07-10 12:50:00,43.24,43.3,43.21,43.3,104200.0,35.4344,35.4835,35.4098,35.4835,104200.0
2008-07-10 13:00:00,43.3,43.48,43.26,43.42,88600.0,35.4835,35.631,35.4508,35.5819,88600.0
2008-07-10 13:10:00,43.42,43.48,43.34,43.43,58100.0,35.5819,35.631,35.5163,35.5901,58100.0
2008-07-10 13:20:00,43.43,43.55,43.37,43.55,54500.0,35.5901,35.6884,35.5409,35.6884,54500.0
2008-07-10 13:30:00,43.54,43.73,43.51,43.67,57000.0,35.6802,35.8359,35.6556,35.7867,57000.0
2008-07-10 13:40:00,43.68,43.68,43.58,43.63,46400.0,35.7949,35.7949,35.713,35.754,46400.0
2008-07-10 13:50:00,43.64,43.8,43.6,43.74,44600.0,35.7622,35.8933,35.7294,35.8441,44600.0
2008-07-10 14:00:00,43.73,43.8,43.63,43.68,86900.0,35.8359,35.8933,35.754,35.7949,86900.0
2008-07-10 14:10:00,43.68,43.7,43.54,43.57,90200.0,35.7949,35.8113,35.6802,35.7048,90200.0
2008-07-10 14:20:00,43.56,43.66,43.32,43.48,99000.0,35.6966,35.7786,35.4999,35.631,99000.0
2008-07-10 14:30:00,43.49,43.55,43.41,43.5,100600.0,35.6392,35.6884,35.5737,35.6474,100600.0
2008-07-10 14:40:00,43.51,43.51,43.25,43.25,118300.0,35.6556,35.6556,35.4426,35.4426,118300.0
2008-07-10 14:50:00,43.27,43.32,43.13,43.22,115800.0,35.459,35.4999,35.3442,35.418,115800.0
2008-07-10 15:00:00,43.22,43.42,43.19,43.37,139100.0,35.418,35.5819,35.3934,35.5409,139100.0
2008-07-10 15:10:00,43.37,43.48,43.25,43.26,103300.0,35.5409,35.631,35.4426,35.4508,103300.0
2008-07-10 15:20:00,43.26,43.51,43.26,43.4,120700.0,35.4508,35.6556,35.4508,35.5655,120700.0
2008-07-10 15:30:00,43.4,43.42,43.18,43.3,164000.0,35.5655,35.5819,35.3852,35.4835,164000.0
2008-07-10 15:40:00,43.29,43.33,43.24,43.29,236700.0,35.4753,35.5081,35.4344,35.4753,236700.0
2008-07-10 15:50:00,43.3,43.3,43.23,43.26,304300.0,35.4835,35.4835,35.4262,35.4508,304300.0
2008-07-11 09:30:00,42.96,42.96,42.71,42.75,38400.0,35.2049,35.2049,35.0,35.0328,38400.0
2008-07-11 09:40:00,42.71,42.82,42.61,42.82,49600.0,35.0,35.0902,34.9181,35.0902,49600.0
2008-07-11 09:50:00,42.84,43.18,42.77,42.91,75500.0,35.1066,35.3852,35.0492,35.1639,75500.0
2008-07-11 10:00:00,42.91,43.14,42.86,43.13,89200.0,35.1639,35.3524,35.123,35.3442,89200.0
2008-07-11 10:10:00,43.13,43.16,43.02,43.07,61900.0,35.3442,35.3688,35.2541,35.2951,61900.0
2008-07-11 10:20:00,43.04,43.06,42.7,42.86,59000.0,35.2705,35.2869,34.9919,35.123,59000.0
2008-07-11 10:30:00,42.85,43.12,42.77,42.98,127000.0,35.1148,35.336,35.0492,35.2213,127000.0
2008-07-11 10:40:00,43.01,43.11,42.99,43.1,55600.0,35.2459,35.3278,35.2295,35.3196,55600.0
2008-07-11 10:50:00,43.1,43.1,42.99,43.0,50200.0,35.3196,35.3196,35.2295,35.2377,50200.0
2008-07-11 11:00:00,43.0,43.1,42.99,43.02,27800.0,35.2377,35.3196,35.2295,35.2541,27800.0
2008-07-11 11:10:00,43.02,43.1,42.97,43.07,73800.0,35.2541,35.3196,35.2131,35.2951,73800.0
2008-07-11 11:20:00,43.07,43.09,42.92,43.01,70100.0,35.2951,35.3114,35.1721,35.2459,70100.0
2008-07-11 11:30:00,43.01,43.09,42.93,43.03,104300.0,35.2459,35.3114,35.1803,35.2623,104300.0
2008-07-11 11:40:00,43.04,43.1,43.0,43.09,44400.0,35.2705,35.3196,35.2377,35.3114,44400.0
2008-07-11 11:50:00,43.09,43.21,43.07,43.14,76300.0,35.3114,35.4098,35.2951,35.3524,76300.0
2008-07-11 12:00:00,43.15,43.15,43.03,43.09,50800.0,35.3606,35.3606,35.2623,35.3114,50800.0
2008-07-11 12:10:00,43.09,43.13,43.03,43.06,46200.0,35.3114,35.3442,35.2623,35.2869,46200.0
2008-07-11 12:20:00,43.04,43.08,42.95,43.08,45400.0,35.2705,35.3033,35.1967,35.3033,45400.0
2008-07-11 12:30:00,43.06,43.07,42.96,43.0,34800.0,35.2869,35.2951,35.2049,35.2377,34800.0
2008-07-11 12:40:00,43.0,43.03,42.96,42.99,43600.0,35.2377,35.2623,35.2049,35.2295,43600.0
2008-07-11 12:50:00,42.99,43.02,42.89,42.95,84200.0,35.2295,35.2541,35.1476,35.1967,84200.0
2008-07-11 13:00:00,42.95,42.99,42.86,42.88,20400.0,35.1967,35.2295,35.123,35.1394,20400.0
2008-07-11 13:10:00,42.87,42.97,42.77,42.96,40400.0,35.1312,35.2131,35.0492,35.2049,40400.0
2008-07-11 13:20:00,42.97,43.02,42.88,42.9,37200.0,35.2131,35.2541,35.1394,35.1557,37200.0
2008-07-11 13:30:00,42.9,43.0,42.87,42.97,35100.0,35.1557,35.2377,35.1312,35.2131,35100.0
2008-07-11 13:40:00,42.97,43.01,42.89,42.98,127800.0,35.2131,35.2459,35.1476,35.2213,127800.0
2008-07-11 13:50:00,42.98,43.01,42.89,42.92,66800.0,35.2213,35.2459,35.1476,35.1721,66800.0
2008-07-11 14:00:00,42.93,43.04,42.89,42.92,87600.0,35.1803,35.2705,35.1476,35.1721,87600.0
2008-07-11 14:10:00,42.91,42.99,42.84,42.97,63300.0,35.1639,35.2295,35.1066,35.2131,63300.0
2008-07-11 14:20:00,42.96,42.96,42.79,42.87,54200.0,35.2049,35.2049,35.0656,35.1312,54200.0
2008-07-11 14:30:00,42.88,42.93,42.83,42.91,50300.0,35.1394,35.1803,35.0984,35.1639,50300.0
2008-07-11 14:40:00,42.91,43.11,42.86,43.04,138600.0,35.1639,35.3278,35.123,35.2705,138600.0
2008-07-11 14:50:00,43.04,43.27,42.9,43.26,112600.0,35.2705,35.459,35.1557,35.4508,112600.0
2008-07-11 15:00:00,43.27,43.57,43.19,43.45,112200.0,35.459,35.7048,35.3934,35.6065,112200.0
2008-07-11 15:10:00,43.46,43.5,43.14,43.23,102600.0,35.6147,35.6474,35.3524,35.4262,102600.0
2008-07-11 15:20:00,43.23,43.3,43.12,43.2,118200.0,35.4262,35.4835,35.336,35.4016,118200.0
2008-07-11 15:30:00,43.2,43.2,42.93,43.02,122400.0,35.4016,35.4016,35.1803,35.2541,122400.0
2008-07-11 15:40:00,43.01,43.1,42.93,43.02,153600.0,35.2459,35.3196,35.1803,35.2541,153600.0
2008-07-11 15:50:00,43.02,43.1,42.99,43.05,174600.0,35.2541,35.3196,35.2295,35.2787,174600.0
2008-07-14 09:30:00,43.21,43.38,43.1,43.2,31000.0,35.4098,35.5491,35.3196,35.4016,31000.0
2008-07-14 09:40:00,43.22,43.51,43.13,43.47,47000.0,35.418,35.6556,35.3442,35.6229,47000.0
2008-07-14 09:50:00,43.47,43.54,43.19,43.22,42400.0,35.6229,35.6802,35.3934,35.418,42400.0
2008-07-14 10:00:00,43.2,43.36,43.17,43.31,40200.0,35.4016,35.5327,35.377,35.4917,40200.0
2008-07-14 10:10:00,43.32,43.33,43.15,43.27,24200.0,35.4999,35.5081,35.3606,35.459,24200.0
2008-07-14 10:20:00,43.27,43.34,43.07,43.13,29400.0,35.459,35.5163,35.2951,35.3442,29400.0
2008-07-14 10:30:00,43.13,43.28,43.13,43.19,44000.0,35.3442,35.4671,35.3442,35.3934,44000.0
2008-07-14 10:40:00,43.2,43.2,43.06,43.14,37800.0,35.4016,35.4016,35.2869,35.3524,37800.0
2008-07-14 10:50:00,43.13,43.32,43.07,43.3,32800.0,35.3442,35.4999,35.2951,35.4835,32800.0
2008-07-14 11:00:00,43.3,43.39,43.3,43.35,53000.0,35.4835,35.5573,35.4835,35.5245,53000.0
2008-07-14 11:10:00,43.35,43.35,43.14,43.17,45400.0,35.5245,35.5245,35.3524,35.377,45400.0
2008-07-14 11:20:00,43.17,43.28,43.09,43.25,73300.0,35.377,35.4671,35.3114,35.4426,73300.0
2008-07-14 11:30:00,43.23,43.23,43.11,43.17,37300.0,35.4262,35.4262,35.3278,35.377,37300.0
2008-07-14 11:40:00,43.17,43.33,43.15,43.28,38600.0,35.377,35.5081,35.3606,35.4671,38600.0
2008-07-14 11:50:00,43.29,43.4,42.86,43.08,69800.0,35.4753,35.5655,35.123,35.3033,69800.0
2008-07-14 12:00:00,43.07,43.25,43.05,43.14,57500.0,35.2951,35.4426,35.2787,35.3524,57500.0
2008-07-14 12:10:00,43.14,43.2,43.04,43.15,49300.0,35.3524,35.4016,35.2705,35.3606,49300.0
2008-07-14 12:20:00,43.15,43.19,43.06,43.09,45600.0,35.3606,35.3934,35.2869,35.3114,45600.0
2008-07-14 12:30:00,43.09,43.2,42.94,43.03,41200.0,35.3114,35.4016,35.1885,35.2623,41200.0
2008-07-14 12:40:00,43.02,43.06,42.97,43.0,31500.0,35.2541,35.2869,35.2131,35.2377,31500.0
2008-07-14 12:50:00,43.02,43.06,43.02,43.04,56800.0,35.2541,35.2869,35.2541,35.2705,56800.0
2008-07-14 13:00:00,43.03,43.04,42.97,42.99,98400.0,35.2623,35.2705,35.2131,35.2295,98400.0
2008-07-14 13:10:00,42.99,43.15,42.99,43.13,44400.0,35.2295,35.3606,35.2295,35.3442,44400.0
2008-07-14 13:20:00,43.12,43.16,43.08,43.09,52500.0,35.336,35.3688,35.3033,35.3114,52500.0
2008-07-14 13:30:00,43.1,43.17,43.04,43.17,47700.0,35.3196,35.377,35.2705,35.377,47700.0
2008-07-14 13:40:00,43.17,43.29,43.08,43.26,51100.0,35.377,35.4753,35.3033,35.4508,51100.0
2008-07-14 13:50:00,43.26,43.3,43.18,43.22,40200.0,35.4508,35.4835,35.3852,35.418,40200.0
2008-07-14 14:00:00,43.22,43.28,43.13,43.27,35500.0,35.418,35.4671,35.3442,35.459,35500.0
2008-07-14 14:10:00,43.27,43.32,43.21,43.28,50500.0,35.459,35.4999,35.4098,35.4671,50500.0
2008-07-14 14:20:00,43.28,43.32,43.26,43.27,37500.0,35.4671,35.4999,35.4508,35.459,37500.0
2008-07-14 14:30:00,43.28,43.32,43.25,43.26,40100.0,35.4671,35.4999,35.4426,35.4508,40100.0
2008-07-14 14:40:00,43.25,43.26,43.13,43.17,58900.0,35.4426,35.4508,35.3442,35.377,58900.0
2008-07-14 14:50:00,43.18,43.21,43.11,43.2,71100.0,35.3852,35.4098,35.3278,35.4016,71100.0
2008-07-14 15:00:00,43.19,43.25,43.09,43.12,61300.0,35.3934,35.4426,35.3114,35.336,61300.0
2008-07-14 15:10:00,43.12,43.17,43.08,43.17,54700.0,35.336,35.377,35.3033,35.377,54700.0
2008-07-14 15:20:00,43.17,43.39,43.17,43.33,109600.0,35.377,35.5573,35.377,35.5081,109600.0
2008-07-14 15:30:00,43.34,43.5,43.32,43.41,73900.0,35.5163,35.6474,35.4999,35.5737,73900.0
2008-07-14 15:40:00,43.39,43.45,43.29,43.45,125100.0,35.5573,35.6065,35.4753,35.6065,125100.0
2008-07-14 15:50:00,43.46,43.48,43.33,43.35,219000.0,35.6147,35.631,35.5081,35.5245,219000.0
2008-07-15 09:30:00,42.95,43.19,42.89,42.9,38800.0,35.1967,35.3934,35.1476,35.1557,38800.0
2008-07-15 09:40:00,42.92,43.06,42.91,42.93,26900.0,35.1721,35.2869,35.1639,35.1803,26900.0
2008-07-15 09:50:00,42.93,42.93,42.64,42.74,34100.0,35.1803,35.1803,34.9427,35.0246,34100.0
2008-07-15 10:00:00,42.75,42.76,42.28,42.36,85100.0,35.0328,35.041,34.6477,34.7132,85100.0
2008-07-15 10:10:00,42.41,42.59,42.32,42.56,40900.0,34.7542,34.9017,34.6804,34.8771,40900.0
2008-07-15 10:20:00,42.56,42.64,42.4,42.41,33900.0,34.8771,34.9427,34.746,34.7542,33900.0
2008-07-15 10:30:00,42.41,42.5,42.33,42.4,45500.0,34.7542,34.828,34.6886,34.746,45500.0
2008-07-15 10:40:00,42.41,42.47,42.28,42.43,52100.0,34.7542,34.8034,34.6477,34.7706,52100.0
2008-07-15 10:50:00,42.43,42.55,42.39,42.54,73000.0,34.7706,34.8689,34.7378,34.8607,73000.0
2008-07-15 11:00:00,42.53,42.87,42.5,42.74,45400.0,34.8525,35.1312,34.828,35.0246,45400.0
2008-07-15 11:10:00,42.75,43.07,42.7,43.06,119300.0,35.0328,35.2951,34.9919,35.2869,119300.0
2008-07-15 11:20:00,43.05,43.07,42.88,43.01,147200.0,35.2787,35.2951,35.1394,35.2459,147200.0
2008-07-15 11:30:00,43.0,43.04,42.94,42.94,72200.0,35.2377,35.2705,35.1885,35.1885,72200.0
2008-07-15 11:40:00,42.97,42.98,42.91,42.95,30500.0,35.2131,35.2213,35.1639,35.1967,30500.0
2008-07-15 11:50:00,42.95,43.19,42.94,43.1,81200.0,35.1967,35.3934,35.1885,35.3196,81200.0
2008-07-15 12:00:00,43.12,43.24,43.05,43.08,55700.0,35.336,35.4344,35.2787,35.3033,55700.0
2008-07-15 12:10:00,43.08,43.11,43.0,43.04,35600.0,35.3033,35.3278,35.2377,35.2705,35600.0
2008-07-15 12:20:00,43.06,43.12,42.99,43.01,41300.0,35.2869,35.336,35.2295,35.2459,41300.0
2008-07-15 12:30:00,43.04,43.26,43.01,43.13,60700.0,35.2705,35.4508,35.2459,35.3442,60700.0
2008-07-15 12:40:00,43.13,43.26,43.05,43.05,59100.0,35.3442,35.4508,35.2787,35.2787,59100.0
2008-07-15 12:50:00,43.05,43.2,42.99,43.15,52800.0,35.2787,35.4016,35.2295,35.3606,52800.0
2008-07-15 13:00:00,43.14,43.3,43.09,43.22,52600.0,35.3524,35.4835,35.3114,35.418,52600.0
2008-07-15 13:10:00,43.21,43.29,43.08,43.13,35200.0,35.4098,35.4753,35.3033,35.3442,35200.0
2008-07-15 13:20:00,43.14,43.14,43.0,43.04,64000.0,35.3524,35.3524,35.2377,35.2705,64000.0
2008-07-15 13:30:00,43.06,43.18,43.0,43.02,35700.0,35.2869,35.3852,35.2377,35.2541,35700.0
2008-07-15 13:40:00,43.01,43.16,43.01,43.14,32200.0,35.2459,35.3688,35.2459,35.3524,32200.0
2008-07-15 13:50:00,43.13,43.16,43.05,43.14,37600.0,35.3442,35.3688,35.2787,35.3524,37600.0
2008-07-15 14:00:00,43.16,43.21,43.0,43.06,40300.0,35.3688,35.4098,35.2377,35.2869,40300.0
2008-07-15 14:10:00,43.04,43.24,43.0,43.23,44400.0,35.2705,35.4344,35.2377,35.4262,44400.0
2008-07-15 14:20:00,43.23,43.24,43.12,43.17,43400.0,35.4262,35.4344,35.336,35.377,43400.0
2008-07-15 14:30:00,43.18,43.28,43.16,43.28,30500.0,35.3852,35.4671,35.3688,35.4671,30500.0
2008-07-15 14:40:00,43.28,43.33,43.23,43.33,45700.0,35.4671,35.5081,35.4262,35.5081,45700.0
2008-07-15 14:50:00,43.33,43.47,43.26,43.43,72100.0,35.5081,35.6229,35.4508,35.5901,72100.0
2008-07-15 15:00:00,43.44,43.6,43.41,43.54,96600.0,35.5983,35.7294,35.5737,35.6802,96600.0
2008-07-15 15:10:00,43.54,43.65,43.46,43.53,63200.0,35.6802,35.7704,35.6147,35.672,63200.0
2008-07-15 15:20:00,43.52,43.58,43.44,43.44,67500.0,35.6638,35.713,35.5983,35.5983,67500.0
2008-07-15 15:30:00,43.42,43.49,43.28,43.35,88100.0,35.5819,35.6392,35.4671,35.5245,88100.0
2008-07-15 15:40:00,43.35,43.42,43.0,43.39,168700.0,35.5245,35.5819,35.2377,35.5573,168700.0
2008-07-15 15:50:00,43.38,43.46,43.09,43.37,175000.0,35.5491,35.6147,35.3114,35.5409,175000.0
2008-07-16 09:30:00,43.33,43.42,43.08,43.36,54400.0,35.5081,35.5819,35.3033,35.5327,54400.0
2008-07-16 09:40:00,43.37,43.38,42.76,42.76,57500.0,35.5409,35.5491,35.041,35.041,57500.0
2008-07-16 09:50:00,42.76,43.28,42.76,43.27,48400.0,35.041,35.4671,35.041,35.459,48400.0
2008-07-16 10:00:00,43.29,43.44,43.1,43.12,86800.0,35.4753,35.5983,35.3196,35.336,86800.0
2008-07-16 10:10:00,43.13,43.13,42.97,43.01,56500.0,35.3442,35.3442,35.2131,35.2459,56500.0
2008-07-16 10:20:00,43.03,43.15,43.0,43.13,33700.0,35.2623,35.3606,35.2377,35.3442,33700.0
2008-07-16 10:30:00,43.11,43.43,43.01,43.41,63500.0,35.3278,35.5901,35.2459,35.5737,63500.0
2008-07-16 10:40:00,43.42,43.52,43.37,43.48,49700.0,35.5819,35.6638,35.5409,35.631,49700.0
2008-07-16 10:50:00,43.49,43.58,43.43,43.53,57700.0,35.6392,35.713,35.5901,35.672,57700.0
2008-07-16 11:00:00,43.54,43.66,43.45,43.45,38000.0,35.6802,35.7786,35.6065,35.6065,38000.0
2008-07-16 11:10:00,43.45,43.59,43.45,43.53,39100.0,35.6065,35.7212,35.6065,35.672,39100.0
2008-07-16 11:20:00,43.54,43.55,43.43,43.44,48600.0,35.6802,35.6884,35.5901,35.5983,48600.0
2008-07-16 11:30:00,43.45,43.48,43.38,43.38,70700.0,35.6065,35.631,35.5491,35.5491,70700.0
2008-07-16 11:40:00,43.39,43.42,43.35,43.38,44100.0,35.5573,35.5819,35.5245,35.5491,44100.0
2008-07-16 11:50:00,43.38,43.45,43.37,43.38,54700.0,35.5491,35.6065,35.5409,35.5491,54700.0
2008-07-16 12:00:00,43.37,43.46,43.37,43.44,37300.0,35.5409,35.6147,35.5409,35.5983,37300.0
2008-07-16 12:10:00,43.43,43.56,43.41,43.49,41300.0,35.5901,35.6966,35.5737,35.6392,41300.0
2008-07-16 12:20:00,43.5,43.72,43.46,43.62,39700.0,35.6474,35.8277,35.6147,35.7458,39700.0
2008-07-16 12:30:00,43.61,43.64,43.47,43.5,46800.0,35.7376,35.7622,35.6229,35.6474,46800.0
2008-07-16 12:40:00,43.49,43.61,43.47,43.57,29900.0,35.6392,35.7376,35.6229,35.7048,29900.0
2008-07-16 12:50:00,43.55,43.7,43.55,43.66,26800.0,35.6884,35.8113,35.6884,35.7786,26800.0
2008-07-16 13:00:00,43.65,43.8,43.63,43.7,52300.0,35.7704,35.8933,35.754,35.8113,52300.0
2008-07-16 13:10:00,43.7,43.73,43.57,43.65,33300.0,35.8113,35.8359,35.7048,35.7704,33300.0
2008-07-16 13:20:00,43.65,43.76,43.65,43.75,13100.0,35.7704,35.8605,35.7704,35.8523,13100.0
2008-07-16 13:30:00,43.76,43.8,43.68,43.7,32000.0,35.8605,35.8933,35.7949,35.8113,32000.0
2008-07-16 13:40:00,43.7,43.75,43.68,43.7,27500.0,35.8113,35.8523,35.7949,35.8113,27500.0
2008-07-16 13:50:00,43.72,43.8,43.68,43.77,15500.0,35.8277,35.8933,35.7949,35.8687,15500.0
2008-07-16 14:00:00,43.77,43.81,43.65,43.65,86700.0,35.8687,35.9015,35.7704,35.7704,86700.0
2008-07-16 14:10:00,43.65,43.79,43.65,43.73,36900.0,35.7704,35.8851,35.7704,35.8359,36900.0
2008-07-16 14:20:00,43.73,43.89,43.71,43.84,31200.0,35.8359,35.967,35.8195,35.9261,31200.0
2008-07-16 14:30:00,43.84,43.97,43.8,43.96,57100.0,35.9261,36.0326,35.8933,36.0244,57100.0
2008-07-16 14:40:00,43.96,44.01,43.85,43.88,56700.0,36.0244,36.0654,35.9343,35.9588,56700.0
2008-07-16 14:50:00,43.87,43.95,43.84,43.92,44200.0,35.9506,36.0162,35.9261,35.9916,44200.0
2008-07-16 15:00:00,43.91,43.98,43.87,43.87,52400.0,35.9834,36.0408,35.9506,35.9506,52400.0
2008-07-16 15:10:00,43.89,43.99,43.86,43.95,61200.0,35.967,36.049,35.9424,36.0162,61200.0
2008-07-16 15:20:00,43.96,44.01,43.94,43.96,52400.0,36.0244,36.0654,36.008,36.0244,52400.0
2008-07-16 15:30:00,43.95,44.08,43.94,44.08,78000.0,36.0162,36.1227,36.008,36.1227,78000.0
2008-07-16 15:40:00,44.07,44.07,44.0,44.05,73200.0,36.1145,36.1145,36.0572,36.0982,73200.0
2008-07-16 15:50:00,44.05,44.12,43.99,44.0,328300.0,36.0982,36.1555,36.049,36.0572,328300.0
2008-07-17 09:30:00,44.4,44.4,44.11,44.23,33600.0,36.385,36.385,36.1473,36.2457,33600.0
2008-07-17 09:40:00,44.21,44.26,44.03,44.03,46200.0,36.2293,36.2702,36.0818,36.0818,46200.0
2008-07-17 09:50:00,44.04,44.09,43.9,44.01,49700.0,36.09,36.1309,35.9752,36.0654,49700.0
2008-07-17 10:00:00,44.03,44.13,43.89,43.97,47000.0,36.0818,36.1637,35.967,36.0326,47000.0
2008-07-17 10:10:00,43.98,44.17,43.93,44.17,35500.0,36.0408,36.1965,35.9998,36.1965,35500.0
2008-07-17 10:20:00,44.16,44.27,44.1,44.13,51200.0,36.1883,36.2784,36.1391,36.1637,51200.0
2008-07-17 10:30:00,44.12,44.24,44.03,44.12,33000.0,36.1555,36.2539,36.0818,36.1555,33000.0
2008-07-17 10:40:00,44.13,44.29,44.07,44.29,24200.0,36.1637,36.2948,36.1145,36.2948,24200.0
2008-07-17 10:50:00,44.27,44.3,44.18,44.26,15600.0,36.2784,36.303,36.2047,36.2702,15600.0
2008-07-17 11:00:00,44.25,44.3,44.05,44.1,24500.0,36.262,36.303,36.0982,36.1391,24500.0
2008-07-17 11:10:00,44.09,44.16,43.96,44.0,54700.0,36.1309,36.1883,36.0244,36.0572,54700.0
2008-07-17 11:20:00,44.02,44.18,43.89,44.16,23000.0,36.0736,36.2047,35.967,36.1883,23000.0
2008-07-17 11:30:00,44.16,44.33,44.13,44.29,20000.0,36.1883,36.3276,36.1637,36.2948,20000.0
2008-07-17 11:40:00,44.32,44.4,44.24,44.27,31900.0,36.3194,36.385,36.2539,36.2784,31900.0
2008-07-17 11:50:00,44.28,44.35,44.07,44.07,53500.0,36.2866,36.344,36.1145,36.1145,53500.0
2008-07-17 12:00:00,44.08,44.16,44.02,44.16,16600.0,36.1227,36.1883,36.0736,36.1883,16600.0
2008-07-17 12:10:00,44.14,44.17,44.07,44.16,17700.0,36.1719,36.1965,36.1145,36.1883,17700.0
2008-07-17 12:20:00,44.16,44.22,44.16,44.2,10200.0,36.1883,36.2375,36.1883,36.2211,10200.0
2008-07-17 12:30:00,44.19,44.19,44.1,44.1,19600.0,36.2129,36.2129,36.1391,36.1391,19600.0
2008-07-17 12:40:00,44.09,44.16,44.06,44.15,15400.0,36.1309,36.1883,36.1063,36.1801,15400.0
2008-07-17 12:50:00,44.15,44.17,44.06,44.06,32900.0,36.1801,36.1965,36.1063,36.1063,32900.0
2008-07-17 13:00:00,44.07,44.14,44.02,44.12,25100.0,36.1145,36.1719,36.0736,36.1555,25100.0
2008-07-17 13:10:00,44.11,44.34,44.05,44.32,112700.0,36.1473,36.3358,36.0982,36.3194,112700.0
2008-07-17 13:20:00,44.33,44.38,44.27,44.3,25500.0,36.3276,36.3686,36.2784,36.303,25500.0
2008-07-17 13:30:00,44.31,44.46,44.25,44.39,33800.0,36.3112,36.4341,36.262,36.3768,33800.0
2008-07-17 13:40:00,44.41,44.44,44.35,44.41,26500.0,36.3932,36.4177,36.344,36.3932,26500.0
2008-07-17 13:50:00,44.42,44.42,44.32,44.33,23200.0,36.4014,36.4014,36.3194,36.3276,23200.0
2008-07-17 14:00:00,44.34,44.38,44.29,44.32,25400.0,36.3358,36.3686,36.2948,36.3194,25400.0
2008-07-17 14:10:00,44.33,44.39,44.27,44.28,26300.0,36.3276,36.3768,36.2784,36.2866,26300.0
2008-07-17 14:20:00,44.28,44.4,44.28,44.35,28500.0,36.2866,36.385,36.2866,36.344,28500.0
2008-07-17 14:30:00,44.35,44.35,44.2,44.27,33200.0,36.344,36.344,36.2211,36.2784,33200.0
2008-07-17 14:40:00,44.27,44.36,44.25,44.3,29000.0,36.2784,36.3522,36.262,36.303,29000.0
2008-07-17 14:50:00,44.31,44.37,44.17,44.21,36800.0,36.3112,36.3604,36.1965,36.2293,36800.0
2008-07-17 15:00:00,44.21,44.37,44.21,44.26,53400.0,36.2293,36.3604,36.2293,36.2702,53400.0
2008-07-17 15:10:00,44.26,44.47,44.19,44.47,65300.0,36.2702,36.4423,36.2129,36.4423,65300.0
2008-07-17 15:20:00,44.45,44.5,44.35,44.37,47400.0,36.4259,36.4669,36.344,36.3604,47400.0
2008-07-17 15:30:00,44.38,44.4,44.18,44.21,82900.0,36.3686,36.385,36.2047,36.2293,82900.0
2008-07-17 15:40:00,44.2,44.41,44.07,44.3,154700.0,36.2211,36.3932,36.1145,36.303,154700.0
2008-07-17 15:50:00,44.3,44.32,44.24,44.25,121000.0,36.303,36.3194,36.2539,36.262,121000.0
2008-07-18 09:30:00,44.34,44.59,44.01,44.18,244100.0,36.3358,36.5407,36.0654,36.2047,244100.0
2008-07-18 09:40:00,44.17,44.27,43.88,43.94,40400.0,36.1965,36.2784,35.9588,36.008,40400.0
2008-07-18 09:50:00,43.96,44.07,43.87,43.97,45100.0,36.0244,36.1145,35.9506,36.0326,45100.0
2008-07-18 10:00:00,43.97,44.04,43.82,43.97,49500.0,36.0326,36.09,35.9097,36.0326,49500.0
2008-07-18 10:10:00,44.02,44.16,43.97,43.99,36300.0,36.0736,36.1883,36.0326,36.049,36300.0
2008-07-18 10:20:00,44.0,44.19,43.88,44.1,49600.0,36.0572,36.2129,35.9588,36.1391,49600.0
2008-07-18 10:30:00,44.1,44.16,44.03,44.05,46500.0,36.1391,36.1883,36.0818,36.0982,46500.0
2008-07-18 10:40:00,44.05,44.37,44.03,44.36,37700.0,36.0982,36.3604,36.0818,36.3522,37700.0
2008-07-18 10:50:00,44.36,44.36,44.09,44.15,22600.0,36.3522,36.3522,36.1309,36.1801,22600.0
2008-07-18 11:00:00,44.15,44.22,44.09,44.13,23500.0,36.1801,36.2375,36.1309,36.1637,23500.0
2008-07-18 11:10:00,44.14,44.16,44.03,44.1,29400.0,36.1719,36.1883,36.0818,36.1391,29400.0
2008-07-18 11:20:00,44.1,44.13,44.04,44.1,35600.0,36.1391,36.1637,36.09,36.1391,35600.0
2008-07-18 11:30:00,44.1,44.12,44.01,44.05,36200.0,36.1391,36.1555,36.0654,36.0982,36200.0
2008-07-18 11:40:00,44.06,44.11,44.04,44.07,24200.0,36.1063,36.1473,36.09,36.1145,24200.0
2008-07-18 11:50:00,44.08,44.09,43.86,43.91,47800.0,36.1227,36.1309,35.9424,35.9834,47800.0
2008-07-18 12:00:00,43.92,43.95,43.89,43.91,29800.0,35.9916,36.0162,35.967,35.9834,29800.0
2008-07-18 12:10:00,43.91,43.93,43.86,43.91,166200.0,35.9834,35.9998,35.9424,35.9834,166200.0
2008-07-18 12:20:00,43.9,43.93,43.88,43.89,45300.0,35.9752,35.9998,35.9588,35.967,45300.0
2008-07-18 12:30:00,43.9,43.95,43.87,43.93,80100.0,35.9752,36.0162,35.9506,35.9998,80100.0
2008-07-18 12:40:00,43.93,43.98,43.89,43.97,17500.0,35.9998,36.0408,35.967,36.0326,17500.0
2008-07-18 12:50:00,43.96,43.96,43.83,43.83,18100.0,36.0244,36.0244,35.9179,35.9179,18100.0
2008-07-18 13:00:00,43.84,43.92,43.8,43.85,34800.0,35.9261,35.9916,35.8933,35.9343,34800.0
2008-07-18 13:10:00,43.84,43.92,43.78,43.84,53300.0,35.9261,35.9916,35.8769,35.9261,53300.0
2008-07-18 13:20:00,43.82,43.87,43.78,43.85,25100.0,35.9097,35.9506,35.8769,35.9343,25100.0
2008-07-18 13:30:00,43.83,43.91,43.8,43.86,53500.0,35.9179,35.9834,35.8933,35.9424,53500.0
2008-07-18 13:40:00,43.86,43.95,43.85,43.88,23500.0,35.9424,36.0162,35.9343,35.9588,23500.0
2008-07-18 13:50:00,43.88,43.96,43.85,43.89,39300.0,35.9588,36.0244,35.9343,35.967,39300.0
2008-07-18 14:00:00,43.89,43.93,43.85,43.93,19300.0,35.967,35.9998,35.9343,35.9998,19300.0
2008-07-18 14:10:00,43.92,43.96,43.91,43.95,25300.0,35.9916,36.0244,35.9834,36.0162,25300.0
2008-07-18 14:20:00,43.95,44.02,43.94,44.01,12300.0,36.0162,36.0736,36.008,36.0654,12300.0
2008-07-18 14:30:00,44.01,44.01,43.86,43.86,24200.0,36.0654,36.0654,35.9424,35.9424,24200.0
2008-07-18 14:40:00,43.86,43.98,43.85,43.94,54800.0,35.9424,36.0408,35.9343,36.008,54800.0
2008-07-18 14:50:00,43.93,43.98,43.88,43.92,22200.0,35.9998,36.0408,35.9588,35.9916,22200.0
2008-07-18 15:00:00,43.93,44.0,43.89,43.98,21000.0,35.9998,36.0572,35.967,36.0408,21000.0
2008-07-18 15:10:00,43.99,44.1,43.96,44.01,45400.0,36.049,36.1391,36.0244,36.0654,45400.0
2008-07-18 15:20:00,44.01,44.06,43.97,44.04,21400.0,36.0654,36.1063,36.0326,36.09,21400.0
2008-07-18 15:30:00,44.04,44.1,44.01,44.05,26400.0,36.09,36.1391,36.0654,36.0982,26400.0
2008-07-18 15:40:00,44.04,44.13,43.98,44.1,35700.0,36.09,36.1637,36.0408,36.1391,35700.0
2008-07-18 15:50:00,44.11,44.18,44.05,44.14,68500.0,36.1473,36.2047,36.0982,36.1719,68500.0
2008-07-21 09:30:00,44.19,44.38,44.19,44.25,11700.0,36.2129,36.3686,36.2129,36.262,11700.0
2008-07-21 09:40:00,44.22,44.32,44.1,44.26,14900.0,36.2375,36.3194,36.1391,36.2702,14900.0
2008-07-21 09:50:00,44.23,44.4,44.23,44.25,20500.0,36.2457,36.385,36.2457,36.262,20500.0
2008-07-21 10:00:00,44.29,44.32,44.1,44.2,12800.0,36.2948,36.3194,36.1391,36.2211,12800.0
2008-07-21 10:10:00,44.2,44.28,44.17,44.21,12400.0,36.2211,36.2866,36.1965,36.2293,12400.0
2008-07-21 10:20:00,44.23,44.23,44.06,44.11,12800.0,36.2457,36.2457,36.1063,36.1473,12800.0
2008-07-21 10:30:00,44.1,44.1,43.93,43.98,19500.0,36.1391,36.1391,35.9998,36.0408,19500.0
2008-07-21 10:40:00,44.0,44.12,43.96,44.12,14000.0,36.0572,36.1555,36.0244,36.1555,14000.0
2008-07-21 10:50:00,44.12,44.15,44.06,44.09,12000.0,36.1555,36.1801,36.1063,36.1309,12000.0
2008-07-21 11:00:00,44.09,44.15,44.01,44.14,20400.0,36.1309,36.1801,36.0654,36.1719,20400.0
2008-07-21 11:10:00,44.13,44.25,44.11,44.19,21000.0,36.1637,36.262,36.1473,36.2129,21000.0
2008-07-21 11:20:00,44.18,44.25,44.12,44.21,22900.0,36.2047,36.262,36.1555,36.2293,22900.0
2008-07-21 11:30:00,44.2,44.22,44.08,44.1,23500.0,36.2211,36.2375,36.1227,36.1391,23500.0
2008-07-21 11:40:00,44.1,44.11,43.99,44.07,19300.0,36.1391,36.1473,36.049,36.1145,19300.0
2008-07-21 11:50:00,44.06,44.09,44.01,44.05,19200.0,36.1063,36.1309,36.0654,36.0982,19200.0
2008-07-21 12:00:00,44.07,44.1,43.98,44.0,29600.0,36.1145,36.1391,36.0408,36.0572,29600.0
2008-07-21 12:10:00,44.02,44.09,44.02,44.09,15000.0,36.0736,36.1309,36.0736,36.1309,15000.0
2008-07-21 12:20:00,44.08,44.1,44.05,44.09,15100.0,36.1227,36.1391,36.0982,36.1309,15100.0
2008-07-21 12:30:00,44.09,44.1,44.06,44.07,41700.0,36.1309,36.1391,36.1063,36.1145,41700.0
2008-07-21 12:40:00,44.06,44.1,44.03,44.05,23600.0,36.1063,36.1391,36.0818,36.0982,23600.0
2008-07-21 12:50:00,44.07,44.1,44.02,44.07,34500.0,36.1145,36.1391,36.0736,36.1145,34500.0
2008-07-21 13:00:00,44.06,44.09,44.03,44.08,14400.0,36.1063,36.1309,36.0818,36.1227,14400.0
2008-07-21 13:10:00,44.08,44.09,44.04,44.07,32200.0,36.1227,36.1309,36.09,36.1145,32200.0
2008-07-21 13:20:00,44.05,44.17,44.05,44.12,51700.0,36.0982,36.1965,36.0982,36.1555,51700.0
2008-07-21 13:30:00,44.11,44.17,44.1,44.15,55200.0,36.1473,36.1965,36.1391,36.1801,55200.0
2008-07-21 13:40:00,44.15,44.19,43.99,44.01,90300.0,36.1801,36.2129,36.049,36.0654,90300.0
2008-07-21 13:50:00,44.02,44.14,44.02,44.1,30800.0,36.0736,36.1719,36.0736,36.1391,30800.0
2008-07-21 14:00:00,44.1,44.16,44.01,44.08,79300.0,36.1391,36.1883,36.0654,36.1227,79300.0
2008-07-21 14:10:00,44.09,44.1,44.01,44.02,69000.0,36.1309,36.1391,36.0654,36.0736,69000.0
2008-07-21 14:20:00,44.01,44.1,43.96,44.01,62400.0,36.0654,36.1391,36.0244,36.0654,62400.0
2008-07-21 14:30:00,44.0,44.06,43.96,44.02,47200.0,36.0572,36.1063,36.0244,36.0736,47200.0
2008-07-21 14:40:00,44.01,44.06,44.01,44.04,117500.0,36.0654,36.1063,36.0654,36.09,117500.0
2008-07-21 14:50:00,44.04,44.1,44.0,44.08,75000.0,36.09,36.1391,36.0572,36.1227,75000.0
2008-07-21 15:00:00,44.09,44.14,43.98,44.07,69800.0,36.1309,36.1719,36.0408,36.1145,69800.0
2008-07-21 15:10:00,44.08,44.11,44.05,44.09,60400.0,36.1227,36.1473,36.0982,36.1309,60400.0
2008-07-21 15:20:00,44.09,44.2,44.09,44.15,60000.0,36.1309,36.2211,36.1309,36.1801,60000.0
2008-07-21 15:30:00,44.14,44.19,44.12,44.17,93200.0,36.1719,36.2129,36.1555,36.1965,93200.0
2008-07-21 15:40:00,44.17,44.19,44.09,44.15,104300.0,36.1965,36.2129,36.1309,36.1801,104300.0
2008-07-21 15:50:00,44.15,44.29,44.11,44.14,180600.0,36.1801,36.2948,36.1473,36.1719,180600.0
2008-07-22 09:30:00,44.02,44.23,43.67,44.13,34800.0,36.0736,36.2457,35.7867,36.1637,34800.0
2008-07-22 09:40:00,44.11,44.31,44.11,44.26,45300.0,36.1473,36.3112,36.1473,36.2702,45300.0
2008-07-22 09:50:00,44.25,44.29,44.09,44.13,33600.0,36.262,36.2948,36.1309,36.1637,33600.0
2008-07-22 10:00:00,44.15,44.2,44.03,44.09,37500.0,36.1801,36.2211,36.0818,36.1309,37500.0
2008-07-22 10:10:00,44.08,44.14,43.99,44.1,45300.0,36.1227,36.1719,36.049,36.1391,45300.0
2008-07-22 10:20:00,44.09,44.14,43.88,43.9,45800.0,36.1309,36.1719,35.9588,35.9752,45800.0
2008-07-22 10:30:00,43.9,44.0,43.88,43.92,30400.0,35.9752,36.0572,35.9588,35.9916,30400.0
2008-07-22 10:40:00,43.92,44.02,43.81,43.82,35700.0,35.9916,36.0736,35.9015,35.9097,35700.0
2008-07-22 10:50:00,43.82,43.91,43.69,43.82,26200.0,35.9097,35.9834,35.8031,35.9097,26200.0
2008-07-22 11:00:00,43.85,43.94,43.8,43.82,18200.0,35.9343,36.008,35.8933,35.9097,18200.0
2008-07-22 11:10:00,43.81,43.98,43.75,43.9,17300.0,35.9015,36.0408,35.8523,35.9752,17300.0
2008-07-22 11:20:00,43.89,44.0,43.89,43.96,9100.0,35.967,36.0572,35.967,36.0244,9100.0
2008-07-22 11:30:00,43.96,43.97,43.88,43.92,10800.0,36.0244,36.0326,35.9588,35.9916,10800.0
2008-07-22 11:40:00,43.94,44.1,43.93,44.06,39500.0,36.008,36.1391,35.9998,36.1063,39500.0
2008-07-22 11:50:00,44.07,44.07,43.86,43.88,33900.0,36.1145,36.1145,35.9424,35.9588,33900.0
2008-07-22 12:00:00,43.9,43.93,43.85,43.9,35000.0,35.9752,35.9998,35.9343,35.9752,35000.0
2008-07-22 12:10:00,43.91,43.95,43.87,43.89,26500.0,35.9834,36.0162,35.9506,35.967,26500.0
2008-07-22 12:20:00,43.89,43.95,43.8,43.85,28500.0,35.967,36.0162,35.8933,35.9343,28500.0
2008-07-22 12:30:00,43.84,43.86,43.75,43.81,16200.0,35.9261,35.9424,35.8523,35.9015,16200.0
2008-07-22 12:40:00,43.82,43.98,43.71,43.92,104000.0,35.9097,36.0408,35.8195,35.9916,104000.0
2008-07-22 12:50:00,43.92,43.96,43.88,43.9,20400.0,35.9916,36.0244,35.9588,35.9752,20400.0
2008-07-22 13:00:00,43.9,43.95,43.84,43.85,46100.0,35.9752,36.0162,35.9261,35.9343,46100.0
2008-07-22 13:10:00,43.87,44.02,43.87,43.99,74700.0,35.9506,36.0736,35.9506,36.049,74700.0
2008-07-22 13:20:00,43.98,44.06,43.97,44.01,36600.0,36.0408,36.1063,36.0326,36.0654,36600.0
2008-07-22 13:30:00,44.02,44.05,43.97,43.99,73500.0,36.0736,36.0982,36.0326,36.049,73500.0
2008-07-22 13:40:00,43.99,44.03,43.96,43.97,41100.0,36.049,36.0818,36.0244,36.0326,41100.0
2008-07-22 13:50:00,43.97,44.02,43.95,43.98,44300.0,36.0326,36.0736,36.0162,36.0408,44300.0
2008-07-22 14:00:00,43.97,44.06,43.9,44.03,51000.0,36.0326,36.1063,35.9752,36.0818,51000.0
2008-07-22 14:10:00,44.07,44.07,43.97,44.0,94100.0,36.1145,36.1145,36.0326,36.0572,94100.0
2008-07-22 14:20:00,44.0,44.04,43.9,44.0,68500.0,36.0572,36.09,35.9752,36.0572,68500.0
2008-07-22 14:30:00,44.0,44.01,43.91,44.0,51500.0,36.0572,36.0654,35.9834,36.0572,51500.0
2008-07-22 14:40:00,44.0,44.05,43.96,44.03,31800.0,36.0572,36.0982,36.0244,36.0818,31800.0
2008-07-22 14:50:00,44.03,44.03,43.92,43.99,55700.0,36.0818,36.0818,35.9916,36.049,55700.0
2008-07-22 15:00:00,43.99,44.0,43.93,43.93,78200.0,36.049,36.0572,35.9998,35.9998,78200.0
2008-07-22 15:10:00,43.94,44.08,43.94,43.98,59700.0,36.008,36.1227,36.008,36.0408,59700.0
2008-07-22 15:20:00,43.98,44.02,43.92,43.95,94400.0,36.0408,36.0736,35.9916,36.0162,94400.0
2008-07-22 15:30:00,43.95,43.99,43.9,43.95,89700.0,36.0162,36.049,35.9752,36.0162,89700.0
2008-07-22 15:40:00,43.95,44.11,43.94,44.0,118800.0,36.0162,36.1473,36.008,36.0572,118800.0
2008-07-22 15:50:00,44.01,44.05,43.95,44.0,114100.0,36.0654,36.0982,36.0162,36.0572,114100.0
2008-07-23 09:30:00,44.18,44.18,43.83,43.88,23700.0,36.2047,36.2047,35.9179,35.9588,23700.0
2008-07-23 09:40:00,43.89,44.02,43.79,43.9,15200.0,35.967,36.0736,35.8851,35.9752,15200.0
2008-07-23 09:50:00,43.9,44.06,43.87,43.95,40100.0,35.9752,36.1063,35.9506,36.0162,40100.0
2008-07-23 10:00:00,43.97,44.0,43.73,43.83,72800.0,36.0326,36.0572,35.8359,35.9179,72800.0
2008-07-23 10:10:00,43.84,43.91,43.76,43.84,36300.0,35.9261,35.9834,35.8605,35.9261,36300.0
2008-07-23 10:20:00,43.86,44.0,43.8,43.92,29600.0,35.9424,36.0572,35.8933,35.9916,29600.0
2008-07-23 10:30:00,43.94,44.3,43.93,44.11,62000.0,36.008,36.303,35.9998,36.1473,62000.0
2008-07-23 10:40:00,44.11,44.24,44.11,44.22,23300.0,36.1473,36.2539,36.1473,36.2375,23300.0
2008-07-23 10:50:00,44.2,44.35,44.2,44.35,27600.0,36.2211,36.344,36.2211,36.344,27600.0
2008-07-23 11:00:00,44.33,44.44,44.25,44.3,72500.0,36.3276,36.4177,36.262,36.303,72500.0
2008-07-23 11:10:00,44.31,44.47,44.28,44.44,16100.0,36.3112,36.4423,36.2866,36.4177,16100.0
2008-07-23 11:20:00,44.4,44.49,44.38,44.47,31400.0,36.385,36.4587,36.3686,36.4423,31400.0
2008-07-23 11:30:00,44.48,44.49,44.35,44.38,26100.0,36.4505,36.4587,36.344,36.3686,26100.0
2008-07-23 11:40:00,44.38,44.46,44.35,44.46,34400.0,36.3686,36.4341,36.344,36.4341,34400.0
2008-07-23 11:50:00,44.47,44.49,44.36,44.42,14900.0,36.4423,36.4587,36.3522,36.4014,14900.0
2008-07-23 12:00:00,44.43,44.47,44.26,44.3,23100.0,36.4096,36.4423,36.2702,36.303,23100.0
2008-07-23 12:10:00,44.31,44.38,44.27,44.36,23000.0,36.3112,36.3686,36.2784,36.3522,23000.0
2008-07-23 12:20:00,44.34,44.4,44.31,44.37,27100.0,36.3358,36.385,36.3112,36.3604,27100.0
2008-07-23 12:30:00,44.39,44.45,44.28,44.43,22100.0,36.3768,36.4259,36.2866,36.4096,22100.0
2008-07-23 12:40:00,44.43,44.5,44.36,44.47,19700.0,36.4096,36.4669,36.3522,36.4423,19700.0
2008-07-23 12:50:00,44.49,44.54,44.45,44.53,30000.0,36.4587,36.4997,36.4259,36.4915,30000.0
2008-07-23 13:00:00,44.52,44.55,44.44,44.44,17000.0,36.4833,36.5079,36.4177,36.4177,17000.0
2008-07-23 13:10:00,44.43,44.51,44.43,44.48,12400.0,36.4096,36.4751,36.4096,36.4505,12400.0
2008-07-23 13:20:00,44.49,44.54,44.44,44.44,17600.0,36.4587,36.4997,36.4177,36.4177,17600.0
2008-07-23 13:30:00,44.45,44.54,44.39,44.54,18900.0,36.4259,36.4997,36.3768,36.4997,18900.0
2008-07-23 13:40:00,44.54,44.58,44.44,44.51,24800.0,36.4997,36.5325,36.4177,36.4751,24800.0
2008-07-23 13:50:00,44.51,44.55,44.33,44.44,22400.0,36.4751,36.5079,36.3276,36.4177,22400.0
2008-07-23 14:00:00,44.45,44.57,44.4,44.53,31600.0,36.4259,36.5243,36.385,36.4915,31600.0
2008-07-23 14:10:00,44.53,44.56,44.5,44.52,17800.0,36.4915,36.5161,36.4669,36.4833,17800.0
2008-07-23 14:20:00,44.52,44.54,44.43,44.5,15400.0,36.4833,36.4997,36.4096,36.4669,15400.0
2008-07-23 14:30:00,44.53,44.63,44.47,44.49,43300.0,36.4915,36.5734,36.4423,36.4587,43300.0
2008-07-23 14:40:00,44.47,44.5,44.32,44.37,53000.0,36.4423,36.4669,36.3194,36.3604,53000.0
2008-07-23 14:50:00,44.38,44.43,44.35,44.42,31800.0,36.3686,36.4096,36.344,36.4014,31800.0
2008-07-23 15:00:00,44.43,44.46,44.37,44.37,50700.0,36.4096,36.4341,36.3604,36.3604,50700.0
2008-07-23 15:10:00,44.38,44.45,44.3,44.34,43000.0,36.3686,36.4259,36.303,36.3358,43000.0
2008-07-23 15:20:00,44.34,44.36,44.22,44.23,49100.0,36.3358,36.3522,36.2375,36.2457,49100.0
2008-07-23 15:30:00,44.24,44.3,44.2,44.26,100300.0,36.2539,36.303,36.2211,36.2702,100300.0
2008-07-23 15:40:00,44.26,44.5,44.25,44.41,109600.0,36.2702,36.4669,36.262,36.3932,109600.0
2008-07-23 15:50:00,44.42,44.47,44.26,44.35,107700.0,36.4014,36.4423,36.2702,36.344,107700.0
2008-07-24 09:30:00,44.29,44.4,43.9,44.33,31300.0,36.2948,36.385,35.9752,36.3276,31300.0
2008-07-24 09:40:00,44.31,44.63,44.25,44.46,43000.0,36.3112,36.5734,36.262,36.4341,43000.0
2008-07-24 09:50:00,44.41,44.41,44.16,44.16,21900.0,36.3932,36.3932,36.1883,36.1883,21900.0
2008-07-24 10:00:00,44.15,44.22,44.04,44.12,31800.0,36.1801,36.2375,36.09,36.1555,31800.0
2008-07-24 10:10:00,44.11,44.22,44.02,44.2,36100.0,36.1473,36.2375,36.0736,36.2211,36100.0
2008-07-24 10:20:00,44.2,44.22,44.14,44.21,18600.0,36.2211,36.2375,36.1719,36.2293,18600.0
2008-07-24 10:30:00,44.2,44.25,44.13,44.16,30600.0,36.2211,36.262,36.1637,36.1883,30600.0
2008-07-24 10:40:00,44.12,44.22,44.11,44.19,15200.0,36.1555,36.2375,36.1473,36.2129,15200.0
2008-07-24 10:50:00,44.16,44.2,44.01,44.09,19300.0,36.1883,36.2211,36.0654,36.1309,19300.0
2008-07-24 11:00:00,44.08,44.14,43.9,43.93,28500.0,36.1227,36.1719,35.9752,35.9998,28500.0
2008-07-24 11:10:00,43.92,43.95,43.82,43.83,19300.0,35.9916,36.0162,35.9097,35.9179,19300.0
2008-07-24 11:20:00,43.81,43.9,43.8,43.85,13400.0,35.9015,35.9752,35.8933,35.9343,13400.0
2008-07-24 11:30:00,43.84,43.93,43.8,43.93,12100.0,35.9261,35.9998,35.8933,35.9998,12100.0
2008-07-24 11:40:00,43.9,43.97,43.85,43.9,18200.0,35.9752,36.0326,35.9343,35.9752,18200.0
2008-07-24 11:50:00,43.9,44.0,43.9,44.0,17800.0,35.9752,36.0572,35.9752,36.0572,17800.0
2008-07-24 12:00:00,44.0,44.11,43.97,44.11,24600.0,36.0572,36.1473,36.0326,36.1473,24600.0
2008-07-24 12:10:00,44.1,44.12,44.01,44.06,28200.0,36.1391,36.1555,36.0654,36.1063,28200.0
2008-07-24 12:20:00,44.05,44.09,44.02,44.06,23700.0,36.0982,36.1309,36.0736,36.1063,23700.0
2008-07-24 12:30:00,44.05,44.09,43.95,44.04,22300.0,36.0982,36.1309,36.0162,36.09,22300.0
2008-07-24 12:40:00,44.04,44.07,43.96,44.02,22700.0,36.09,36.1145,36.0244,36.0736,22700.0
2008-07-24 12:50:00,44.02,44.07,43.9,43.95,23300.0,36.0736,36.1145,35.9752,36.0162,23300.0
2008-07-24 13:00:00,43.95,44.27,43.91,44.25,42600.0,36.0162,36.2784,35.9834,36.262,42600.0
2008-07-24 13:10:00,44.25,44.25,44.13,44.2,39000.0,36.262,36.262,36.1637,36.2211,39000.0
2008-07-24 13:20:00,44.2,44.21,44.12,44.21,39300.0,36.2211,36.2293,36.1555,36.2293,39300.0
2008-07-24 13:30:00,44.22,44.24,44.15,44.19,24600.0,36.2375,36.2539,36.1801,36.2129,24600.0
2008-07-24 13:40:00,44.19,44.21,44.14,44.2,15500.0,36.2129,36.2293,36.1719,36.2211,15500.0
2008-07-24 13:50:00,44.2,44.21,44.01,44.02,28100.0,36.2211,36.2293,36.0654,36.0736,28100.0
2008-07-24 14:00:00,44.03,44.06,43.86,43.91,20900.0,36.0818,36.1063,35.9424,35.9834,20900.0
2008-07-24 14:10:00,43.92,43.98,43.85,43.9,18800.0,35.9916,36.0408,35.9343,35.9752,18800.0
2008-07-24 14:20:00,43.91,43.92,43.85,43.87,21000.0,35.9834,35.9916,35.9343,35.9506,21000.0
2008-07-24 14:30:00,43.86,43.9,43.83,43.88,32800.0,35.9424,35.9752,35.9179,35.9588,32800.0
2008-07-24 14:40:00,43.88,43.94,43.87,43.91,23700.0,35.9588,36.008,35.9506,35.9834,23700.0
2008-07-24 14:50:00,43.93,43.96,43.88,43.95,24000.0,35.9998,36.0244,35.9588,36.0162,24000.0
2008-07-24 15:00:00,43.95,44.13,43.94,44.11,33900.0,36.0162,36.1637,36.008,36.1473,33900.0
2008-07-24 15:10:00,44.11,44.15,44.05,44.09,71500.0,36.1473,36.1801,36.0982,36.1309,71500.0
2008-07-24 15:20:00,44.08,44.13,44.04,44.09,124400.0,36.1227,36.1637,36.09,36.1309,124400.0
2008-07-24 15:30:00,44.06,44.15,44.02,44.13,108200.0,36.1063,36.1801,36.0736,36.1637,108200.0
2008-07-24 15:40:00,44.12,44.13,43.97,44.03,178300.0,36.1555,36.1637,36.0326,36.0818,178300.0
2008-07-24 15:50:00,44.01,44.24,44.0,44.15,207700.0,36.0654,36.2539,36.0572,36.1801,207700.0
2008-07-25 09:30:00,44.32,44.42,43.91,43.94,29400.0,36.3194,36.4014,35.9834,36.008,29400.0
2008-07-25 09:40:00,43.94,44.15,43.82,44.15,41900.0,36.008,36.1801,35.9097,36.1801,41900.0
2008-07-25 09:50:00,44.13,44.37,44.11,44.31,49100.0,36.1637,36.3604,36.1473,36.3112,49100.0
2008-07-25 10:00:00,44.32,44.44,44.15,44.15,49500.0,36.3194,36.4177,36.1801,36.1801,49500.0
2008-07-25 10:10:00,44.14,44.27,44.11,44.24,46300.0,36.1719,36.2784,36.1473,36.2539,46300.0
2008-07-25 10:20:00,44.24,44.44,44.24,44.29,42100.0,36.2539,36.4177,36.2539,36.2948,42100.0
2008-07-25 10:30:00,44.3,44.4,44.23,44.26,21200.0,36.303,36.385,36.2457,36.2702,21200.0
2008-07-25 10:40:00,44.25,44.43,44.2,44.39,33800.0,36.262,36.4096,36.2211,36.3768,33800.0
2008-07-25 10:50:00,44.38,44.49,44.32,44.45,25400.0,36.3686,36.4587,36.3194,36.4259,25400.0
2008-07-25 11:00:00,44.45,44.49,44.3,44.32,24300.0,36.4259,36.4587,36.303,36.3194,24300.0
2008-07-25 11:10:00,44.3,44.32,44.24,44.26,28400.0,36.303,36.3194,36.2539,36.2702,28400.0
2008-07-25 11:20:00,44.25,44.27,44.16,44.24,26400.0,36.262,36.2784,36.1883,36.2539,26400.0
2008-07-25 11:30:00,44.26,44.33,44.22,44.22,26400.0,36.2702,36.3276,36.2375,36.2375,26400.0
2008-07-25 11:40:00,44.22,44.22,44.11,44.14,36800.0,36.2375,36.2375,36.1473,36.1719,36800.0
2008-07-25 11:50:00,44.15,44.15,44.03,44.08,30200.0,36.1801,36.1801,36.0818,36.1227,30200.0
2008-07-25 12:00:00,44.06,44.11,44.02,44.08,16600.0,36.1063,36.1473,36.0736,36.1227,16600.0
2008-07-25 12:10:00,44.07,44.07,43.98,44.02,23900.0,36.1145,36.1145,36.0408,36.0736,23900.0
2008-07-25 12:20:00,44.02,44.12,43.98,44.1,18900.0,36.0736,36.1555,36.0408,36.1391,18900.0
2008-07-25 12:30:00,44.1,44.17,44.09,44.16,35300.0,36.1391,36.1965,36.1309,36.1883,35300.0
2008-07-25 12:40:00,44.15,44.18,44.09,44.14,33500.0,36.1801,36.2047,36.1309,36.1719,33500.0
2008-07-25 12:50:00,44.14,44.21,44.14,44.18,24000.0,36.1719,36.2293,36.1719,36.2047,24000.0
2008-07-25 13:00:00,44.18,44.22,44.11,44.12,22100.0,36.2047,36.2375,36.1473,36.1555,22100.0
2008-07-25 13:10:00,44.13,44.14,44.0,44.08,38300.0,36.1637,36.1719,36.0572,36.1227,38300.0
2008-07-25 13:20:00,44.08,44.08,43.9,43.9,20100.0,36.1227,36.1227,35.9752,35.9752,20100.0
2008-07-25 13:30:00,43.94,43.97,43.89,43.97,20900.0,36.008,36.0326,35.967,36.0326,20900.0
2008-07-25 13:40:00,43.96,43.98,43.79,43.86,25500.0,36.0244,36.0408,35.8851,35.9424,25500.0
2008-07-25 13:50:00,43.87,43.99,43.84,43.94,18000.0,35.9506,36.049,35.9261,36.008,18000.0
2008-07-25 14:00:00,43.94,44.03,43.91,43.96,22700.0,36.008,36.0818,35.9834,36.0244,22700.0
2008-07-25 14:10:00,43.96,43.99,43.9,43.91,18600.0,36.0244,36.049,35.9752,35.9834,18600.0
2008-07-25 14:20:00,43.91,43.93,43.81,43.85,17500.0,35.9834,35.9998,35.9015,35.9343,17500.0
2008-07-25 14:30:00,43.85,43.91,43.83,43.87,23600.0,35.9343,35.9834,35.9179,35.9506,23600.0
2008-07-25 14:40:00,43.87,43.88,43.76,43.8,34100.0,35.9506,35.9588,35.8605,35.8933,34100.0
2008-07-25 14:50:00,43.8,43.81,43.75,43.76,27500.0,35.8933,35.9015,35.8523,35.8605,27500.0
2008-07-25 15:00:00,43.76,43.76,43.61,43.65,47200.0,35.8605,35.8605,35.7376,35.7704,47200.0
2008-07-25 15:10:00,43.66,43.67,43.54,43.59,41300.0,35.7786,35.7867,35.6802,35.7212,41300.0
2008-07-25 15:20:00,43.6,43.62,43.54,43.55,36100.0,35.7294,35.7458,35.6802,35.6884,36100.0
2008-07-25 15:30:00,43.55,43.62,43.51,43.58,56900.0,35.6884,35.7458,35.6556,35.713,56900.0
2008-07-25 15:40:00,43.59,43.68,43.55,43.67,62600.0,35.7212,35.7949,35.6884,35.7867,62600.0
2008-07-25 15:50:00,43.69,43.8,43.65,43.75,88400.0,35.8031,35.8933,35.7704,35.8523,88400.0
2008-07-28 09:30:00,43.87,43.87,43.52,43.52,31200.0,35.9506,35.9506,35.6638,35.6638,31200.0
2008-07-28 09:40:00,43.57,43.73,43.49,43.7,45000.0,35.7048,35.8359,35.6392,35.8113,45000.0
2008-07-28 09:50:00,43.73,43.87,43.62,43.86,24100.0,35.8359,35.9506,35.7458,35.9424,24100.0
2008-07-28 10:00:00,43.86,43.96,43.86,43.96,32200.0,35.9424,36.0244,35.9424,36.0244,32200.0
2008-07-28 10:10:00,43.96,44.04,43.92,43.99,31000.0,36.0244,36.09,35.9916,36.049,31000.0
2008-07-28 10:20:00,43.99,44.07,43.93,43.97,36100.0,36.049,36.1145,35.9998,36.0326,36100.0
2008-07-28 10:30:00,43.97,44.05,43.87,43.95,23700.0,36.0326,36.0982,35.9506,36.0162,23700.0
2008-07-28 10:40:00,43.95,43.96,43.85,43.94,28800.0,36.0162,36.0244,35.9343,36.008,28800.0
2008-07-28 10:50:00,43.93,44.06,43.9,44.01,22800.0,35.9998,36.1063,35.9752,36.0654,22800.0
2008-07-28 11:00:00,44.01,44.06,43.92,43.93,24400.0,36.0654,36.1063,35.9916,35.9998,24400.0
2008-07-28 11:10:00,43.91,43.94,43.87,43.9,22100.0,35.9834,36.008,35.9506,35.9752,22100.0
2008-07-28 11:20:00,43.91,43.96,43.85,43.93,25800.0,35.9834,36.0244,35.9343,35.9998,25800.0
2008-07-28 11:30:00,43.93,43.99,43.88,43.9,45600.0,35.9998,36.049,35.9588,35.9752,45600.0
2008-07-28 11:40:00,43.9,43.99,43.89,43.92,33300.0,35.9752,36.049,35.967,35.9916,33300.0
2008-07-28 11:50:00,43.92,44.01,43.92,43.98,22200.0,35.9916,36.0654,35.9916,36.0408,22200.0
2008-07-28 12:00:00,43.98,44.11,43.96,44.08,48500.0,36.0408,36.1473,36.0244,36.1227,48500.0
2008-07-28 12:10:00,44.08,44.17,44.04,44.1,37800.0,36.1227,36.1965,36.09,36.1391,37800.0
2008-07-28 12:20:00,44.1,44.16,44.09,44.14,24200.0,36.1391,36.1883,36.1309,36.1719,24200.0
2008-07-28 12:30:00,44.13,44.21,44.12,44.21,28800.0,36.1637,36.2293,36.1555,36.2293,28800.0
2008-07-28 12:40:00,44.2,44.22,44.15,44.16,39600.0,36.2211,36.2375,36.1801,36.1883,39600.0
2008-07-28 12:50:00,44.15,44.17,44.07,44.1,43000.0,36.1801,36.1965,36.1145,36.1391,43000.0
2008-07-28 13:00:00,44.1,44.14,44.08,44.13,39200.0,36.1391,36.1719,36.1227,36.1637,39200.0
2008-07-28 13:10:00,44.12,44.19,44.11,44.19,16100.0,36.1555,36.2129,36.1473,36.2129,16100.0
2008-07-28 13:20:00,44.18,44.27,44.15,44.25,29800.0,36.2047,36.2784,36.1801,36.262,29800.0
2008-07-28 13:30:00,44.23,44.24,44.15,44.22,23400.0,36.2457,36.2539,36.1801,36.2375,23400.0
2008-07-28 13:40:00,44.21,44.25,44.17,44.19,20000.0,36.2293,36.262,36.1965,36.2129,20000.0
2008-07-28 13:50:00,44.19,44.23,44.15,44.15,18500.0,36.2129,36.2457,36.1801,36.1801,18500.0
2008-07-28 14:00:00,44.16,44.19,44.1,44.1,62400.0,36.1883,36.2129,36.1391,36.1391,62400.0
2008-07-28 14:10:00,44.1,44.23,44.09,44.17,53900.0,36.1391,36.2457,36.1309,36.1965,53900.0
2008-07-28 14:20:00,44.17,44.17,44.04,44.04,42700.0,36.1965,36.1965,36.09,36.09,42700.0
2008-07-28 14:30:00,44.04,44.22,44.04,44.16,83600.0,36.09,36.2375,36.09,36.1883,83600.0
2008-07-28 14:40:00,44.15,44.2,44.01,44.03,101600.0,36.1801,36.2211,36.0654,36.0818,101600.0
2008-07-28 14:50:00,44.03,44.06,44.0,44.01,59900.0,36.0818,36.1063,36.0572,36.0654,59900.0
2008-07-28 15:00:00,44.03,44.14,44.03,44.12,87400.0,36.0818,36.1719,36.0818,36.1555,87400.0
2008-07-28 15:10:00,44.11,44.14,44.06,44.07,38700.0,36.1473,36.1719,36.1063,36.1145,38700.0
2008-07-28 15:20:00,44.06,44.12,44.04,44.07,37200.0,36.1063,36.1555,36.09,36.1145,37200.0
2008-07-28 15:30:00,44.07,44.12,44.04,44.07,74900.0,36.1145,36.1555,36.09,36.1145,74900.0
2008-07-28 15:40:00,44.06,44.19,44.06,44.12,103900.0,36.1063,36.2129,36.1063,36.1555,103900.0
2008-07-28 15:50:00,44.11,44.16,44.09,44.16,139700.0,36.1473,36.1883,36.1309,36.1883,139700.0
2008-07-29 09:30:00,43.99,44.53,43.99,44.49,15400.0,36.049,36.4915,36.049,36.4587,15400.0
2008-07-29 09:40:00,44.46,44.63,44.44,44.52,15000.0,36.4341,36.5734,36.4177,36.4833,15000.0
2008-07-29 09:50:00,44.52,44.72,44.43,44.7,23100.0,36.4833,36.6472,36.4096,36.6308,23100.0
2008-07-29 10:00:00,44.72,44.99,44.66,44.8,46200.0,36.6472,36.8685,36.598,36.7128,46200.0
2008-07-29 10:10:00,44.78,44.8,44.65,44.65,14200.0,36.6964,36.7128,36.5898,36.5898,14200.0
2008-07-29 10:20:00,44.67,44.68,44.56,44.57,15200.0,36.6062,36.6144,36.5161,36.5243,15200.0
2008-07-29 10:30:00,44.6,44.64,44.56,44.58,14200.0,36.5489,36.5816,36.5161,36.5325,14200.0
2008-07-29 10:40:00,44.61,44.65,44.57,44.6,27500.0,36.5571,36.5898,36.5243,36.5489,27500.0
2008-07-29 10:50:00,44.6,44.65,44.57,44.58,20700.0,36.5489,36.5898,36.5243,36.5325,20700.0
2008-07-29 11:00:00,44.59,44.63,44.59,44.6,20200.0,36.5407,36.5734,36.5407,36.5489,20200.0
2008-07-29 11:10:00,44.6,44.68,44.6,44.63,18000.0,36.5489,36.6144,36.5489,36.5734,18000.0
2008-07-29 11:20:00,44.64,44.65,44.59,44.61,17200.0,36.5816,36.5898,36.5407,36.5571,17200.0
2008-07-29 11:30:00,44.61,44.65,44.59,44.64,19100.0,36.5571,36.5898,36.5407,36.5816,19100.0
2008-07-29 11:40:00,44.64,44.74,44.62,44.71,9700.0,36.5816,36.6636,36.5653,36.639,9700.0
2008-07-29 11:50:00,44.71,44.72,44.62,44.62,8900.0,36.639,36.6472,36.5653,36.5653,8900.0
2008-07-29 12:00:00,44.61,44.68,44.61,44.66,29900.0,36.5571,36.6144,36.5571,36.598,29900.0
2008-07-29 12:10:00,44.66,44.74,44.63,44.67,14600.0,36.598,36.6636,36.5734,36.6062,14600.0
2008-07-29 12:20:00,44.65,44.75,44.65,44.72,18800.0,36.5898,36.6718,36.5898,36.6472,18800.0
2008-07-29 12:30:00,44.72,44.75,44.66,44.68,21800.0,36.6472,36.6718,36.598,36.6144,21800.0
2008-07-29 12:40:00,44.69,44.69,44.62,44.63,9800.0,36.6226,36.6226,36.5653,36.5734,9800.0
2008-07-29 12:50:00,44.62,44.74,44.61,44.72,13300.0,36.5653,36.6636,36.5571,36.6472,13300.0
2008-07-29 13:00:00,44.73,44.75,44.67,44.67,11500.0,36.6554,36.6718,36.6062,36.6062,11500.0
2008-07-29 13:10:00,44.7,44.72,44.63,44.71,19900.0,36.6308,36.6472,36.5734,36.639,19900.0
2008-07-29 13:20:00,44.72,44.82,44.69,44.82,22900.0,36.6472,36.7292,36.6226,36.7292,22900.0
2008-07-29 13:30:00,44.82,44.92,44.77,44.84,28700.0,36.7292,36.8111,36.6882,36.7455,28700.0
2008-07-29 13:40:00,44.85,44.85,44.76,44.76,16600.0,36.7537,36.7537,36.68,36.68,16600.0
2008-07-29 13:50:00,44.78,44.83,44.75,44.81,16800.0,36.6964,36.7373,36.6718,36.721,16800.0
2008-07-29 14:00:00,44.82,44.84,44.72,44.75,36300.0,36.7292,36.7455,36.6472,36.6718,36300.0
2008-07-29 14:10:00,44.76,44.77,44.7,44.77,39700.0,36.68,36.6882,36.6308,36.6882,39700.0
2008-07-29 14:20:00,44.77,44.78,44.69,44.72,21900.0,36.6882,36.6964,36.6226,36.6472,21900.0
2008-07-29 14:30:00,44.73,44.76,44.65,44.65,32500.0,36.6554,36.68,36.5898,36.5898,32500.0
2008-07-29 14:40:00,44.66,44.66,44.5,44.54,50600.0,36.598,36.598,36.4669,36.4997,50600.0
2008-07-29 14:50:00,44.55,44.66,44.51,44.59,42300.0,36.5079,36.598,36.4751,36.5407,42300.0
2008-07-29 15:00:00,44.6,44.62,44.53,44.54,32900.0,36.5489,36.5653,36.4915,36.4997,32900.0
2008-07-29 15:10:00,44.54,44.61,44.49,44.57,47600.0,36.4997,36.5571,36.4587,36.5243,47600.0
2008-07-29 15:20:00,44.56,44.65,44.54,44.57,55000.0,36.5161,36.5898,36.4997,36.5243,55000.0
2008-07-29 15:30:00,44.58,44.59,44.51,44.57,53600.0,36.5325,36.5407,36.4751,36.5243,53600.0
2008-07-29 15:40:00,44.57,44.61,44.48,44.51,71800.0,36.5243,36.5571,36.4505,36.4751,71800.0
2008-07-29 15:50:00,44.52,44.66,44.52,44.65,77500.0,36.4833,36.598,36.4833,36.5898,77500.0
2008-07-30 09:30:00,44.9,44.98,44.7,44.93,19900.0,36.7947,36.8603,36.6308,36.8193,19900.0
2008-07-30 09:40:00,44.93,45.0,44.91,44.96,73800.0,36.8193,36.8767,36.8029,36.8439,73800.0
2008-07-30 09:50:00,44.94,45.09,44.92,44.98,56200.0,36.8275,36.9504,36.8111,36.8603,56200.0
2008-07-30 10:00:00,44.95,45.04,44.85,44.89,19400.0,36.8357,36.9094,36.7537,36.7865,19400.0
2008-07-30 10:10:00,44.89,45.18,44.79,45.1,47800.0,36.7865,37.0242,36.7046,36.9586,47800.0
2008-07-30 10:20:00,45.09,45.19,45.07,45.08,20700.0,36.9504,37.0324,36.934,36.9422,20700.0
2008-07-30 10:30:00,45.1,45.14,44.93,44.96,31300.0,36.9586,36.9914,36.8193,36.8439,31300.0
2008-07-30 10:40:00,44.98,45.13,44.89,45.06,25500.0,36.8603,36.9832,36.7865,36.9258,25500.0
2008-07-30 10:50:00,45.05,45.06,44.84,44.87,15800.0,36.9176,36.9258,36.7455,36.7701,15800.0
2008-07-30 11:00:00,44.88,45.05,44.83,45.01,23200.0,36.7783,36.9176,36.7373,36.8849,23200.0
2008-07-30 11:10:00,45.01,45.13,45.0,45.03,17300.0,36.8849,36.9832,36.8767,36.9012,17300.0
2008-07-30 11:20:00,45.03,45.14,44.99,45.1,16300.0,36.9012,36.9914,36.8685,36.9586,16300.0
2008-07-30 11:30:00,45.08,45.11,45.04,45.06,7300.0,36.9422,36.9668,36.9094,36.9258,7300.0
2008-07-30 11:40:00,45.05,45.12,45.04,45.09,13700.0,36.9176,36.975,36.9094,36.9504,13700.0
2008-07-30 11:50:00,45.11,45.14,45.07,45.07,8200.0,36.9668,36.9914,36.934,36.934,8200.0
2008-07-30 12:00:00,45.08,45.13,45.06,45.1,11600.0,36.9422,36.9832,36.9258,36.9586,11600.0
2008-07-30 12:10:00,45.11,45.16,45.01,45.04,15700.0,36.9668,37.0078,36.8849,36.9094,15700.0
2008-07-30 12:20:00,45.03,45.1,45.01,45.02,7400.0,36.9012,36.9586,36.8849,36.893,7400.0
2008-07-30 12:30:00,45.02,45.03,44.96,44.96,15400.0,36.893,36.9012,36.8439,36.8439,15400.0
2008-07-30 12:40:00,44.97,44.98,44.83,44.9,25800.0,36.8521,36.8603,36.7373,36.7947,25800.0
2008-07-30 12:50:00,44.9,44.97,44.89,44.97,8800.0,36.7947,36.8521,36.7865,36.8521,8800.0
2008-07-30 13:00:00,44.94,44.97,44.85,44.86,11300.0,36.8275,36.8521,36.7537,36.7619,11300.0
2008-07-30 13:10:00,44.87,44.91,44.8,44.91,16300.0,36.7701,36.8029,36.7128,36.8029,16300.0
2008-07-30 13:20:00,44.92,44.95,44.86,44.92,9600.0,36.8111,36.8357,36.7619,36.8111,9600.0
2008-07-30 13:30:00,44.92,45.0,44.92,44.97,13500.0,36.8111,36.8767,36.8111,36.8521,13500.0
2008-07-30 13:40:00,44.93,44.99,44.84,44.88,9100.0,36.8193,36.8685,36.7455,36.7783,9100.0
2008-07-30 13:50:00,44.85,44.88,44.76,44.81,13900.0,36.7537,36.7783,36.68,36.721,13900.0
2008-07-30 14:00:00,44.8,44.84,44.74,44.78,19200.0,36.7128,36.7455,36.6636,36.6964,19200.0
2008-07-30 14:10:00,44.79,44.86,44.77,44.77,19600.0,36.7046,36.7619,36.6882,36.6882,19600.0
2008-07-30 14:20:00,44.78,44.84,44.76,44.82,26600.0,36.6964,36.7455,36.68,36.7292,26600.0
2008-07-30 14:30:00,44.82,44.92,44.81,44.92,23300.0,36.7292,36.8111,36.721,36.8111,23300.0
2008-07-30 14:40:00,44.92,44.94,44.88,44.9,20500.0,36.8111,36.8275,36.7783,36.7947,20500.0
2008-07-30 14:50:00,44.89,44.93,44.83,44.89,42300.0,36.7865,36.8193,36.7373,36.7865,42300.0
2008-07-30 15:00:00,44.88,44.9,44.74,44.75,53900.0,36.7783,36.7947,36.6636,36.6718,53900.0
2008-07-30 15:10:00,44.75,44.84,44.73,44.8,61900.0,36.6718,36.7455,36.6554,36.7128,61900.0
2008-07-30 15:20:00,44.8,44.96,44.8,44.96,37900.0,36.7128,36.8439,36.7128,36.8439,37900.0
2008-07-30 15:30:00,44.96,45.07,44.94,45.06,60000.0,36.8439,36.934,36.8275,36.9258,60000.0
2008-07-30 15:40:00,45.08,45.14,45.04,45.09,66500.0,36.9422,36.9914,36.9094,36.9504,66500.0
2008-07-30 15:50:00,45.08,45.21,45.07,45.19,109500.0,36.9422,37.0487,36.934,37.0324,109500.0
2008-07-31 09:30:00,44.93,45.16,44.93,45.13,29100.0,36.8193,37.0078,36.8193,36.9832,29100.0
2008-07-31 09:40:00,45.15,45.21,44.79,45.02,50300.0,36.9996,37.0487,36.7046,36.893,50300.0
2008-07-31 09:50:00,45.0,45.14,44.7,45.02,74100.0,36.8767,36.9914,36.6308,36.893,74100.0
2008-07-31 10:00:00,45.0,45.03,44.85,44.9,44700.0,36.8767,36.9012,36.7537,36.7947,44700.0
2008-07-31 10:10:00,44.9,45.0,44.84,44.98,33800.0,36.7947,36.8767,36.7455,36.8603,33800.0
2008-07-31 10:20:00,44.97,45.24,44.97,45.2,26000.0,36.8521,37.0733,36.8521,37.0406,26000.0
2008-07-31 10:30:00,45.19,45.21,44.92,44.96,35300.0,37.0324,37.0487,36.8111,36.8439,35300.0
2008-07-31 10:40:00,44.96,45.08,44.95,45.0,23900.0,36.8439,36.9422,36.8357,36.8767,23900.0
2008-07-31 10:50:00,45.05,45.07,44.92,44.96,19800.0,36.9176,36.934,36.8111,36.8439,19800.0
2008-07-31 11:00:00,44.95,45.0,44.89,44.93,16600.0,36.8357,36.8767,36.7865,36.8193,16600.0
2008-07-31 11:10:00,44.94,44.95,44.91,44.92,13000.0,36.8275,36.8357,36.8029,36.8111,13000.0
2008-07-31 11:20:00,44.93,44.93,44.81,44.82,32600.0,36.8193,36.8193,36.721,36.7292,32600.0
2008-07-31 11:30:00,44.83,44.91,44.81,44.89,21800.0,36.7373,36.8029,36.721,36.7865,21800.0
2008-07-31 11:40:00,44.88,44.91,44.86,44.89,20300.0,36.7783,36.8029,36.7619,36.7865,20300.0
2008-07-31 11:50:00,44.89,44.95,44.85,44.94,22200.0,36.7865,36.8357,36.7537,36.8275,22200.0
2008-07-31 12:00:00,44.93,44.95,44.84,44.86,12200.0,36.8193,36.8357,36.7455,36.7619,12200.0
2008-07-31 12:10:00,44.86,44.87,44.8,44.84,36000.0,36.7619,36.7701,36.7128,36.7455,36000.0
2008-07-31 12:20:00,44.85,44.93,44.82,44.91,21500.0,36.7537,36.8193,36.7292,36.8029,21500.0
2008-07-31 12:30:00,44.91,45.0,44.89,44.93,19400.0,36.8029,36.8767,36.7865,36.8193,19400.0
2008-07-31 12:40:00,44.93,45.01,44.88,44.97,20900.0,36.8193,36.8849,36.7783,36.8521,20900.0
2008-07-31 12:50:00,44.97,44.99,44.86,44.86,13500.0,36.8521,36.8685,36.7619,36.7619,13500.0
2008-07-31 13:00:00,44.87,44.88,44.8,44.88,33000.0,36.7701,36.7783,36.7128,36.7783,33000.0
2008-07-31 13:10:00,44.89,44.92,44.82,44.91,15300.0,36.7865,36.8111,36.7292,36.8029,15300.0
2008-07-31 13:20:00,44.91,45.0,44.88,44.93,23400.0,36.8029,36.8767,36.7783,36.8193,23400.0
2008-07-31 13:30:00,44.93,44.96,44.89,44.9,10300.0,36.8193,36.8439,36.7865,36.7947,10300.0
2008-07-31 13:40:00,44.93,45.01,44.84,44.89,24900.0,36.8193,36.8849,36.7455,36.7865,24900.0
2008-07-31 13:50:00,44.89,44.91,44.8,44.83,26000.0,36.7865,36.8029,36.7128,36.7373,26000.0
2008-07-31 14:00:00,44.82,44.9,44.8,44.9,26000.0,36.7292,36.7947,36.7128,36.7947,26000.0
2008-07-31 14:10:00,44.87,44.92,44.83,44.92,23900.0,36.7701,36.8111,36.7373,36.8111,23900.0
2008-07-31 14:20:00,44.91,44.92,44.84,44.87,26900.0,36.8029,36.8111,36.7455,36.7701,26900.0
2008-07-31 14:30:00,44.87,45.0,44.86,44.99,33800.0,36.7701,36.8767,36.7619,36.8685,33800.0
2008-07-31 14:40:00,45.0,45.02,44.96,45.0,40300.0,36.8767,36.893,36.8439,36.8767,40300.0
2008-07-31 14:50:00,45.0,45.03,44.95,44.99,58200.0,36.8767,36.9012,36.8357,36.8685,58200.0
2008-07-31 15:00:00,44.98,45.03,44.95,44.99,95900.0,36.8603,36.9012,36.8357,36.8685,95900.0
2008-07-31 15:10:00,44.99,45.09,44.99,45.01,73400.0,36.8685,36.9504,36.8685,36.8849,73400.0
2008-07-31 15:20:00,45.01,45.04,44.96,44.98,59200.0,36.8849,36.9094,36.8439,36.8603,59200.0
2008-07-31 15:30:00,44.98,45.0,44.78,44.78,63400.0,36.8603,36.8767,36.6964,36.6964,63400.0
2008-07-31 15:40:00,44.78,44.87,44.67,44.69,82200.0,36.6964,36.7701,36.6062,36.6226,82200.0
2008-07-31 15:50:00,44.69,44.72,44.58,44.67,151500.0,36.6226,36.6472,36.5325,36.6062,151500.0
2008-08-01 09:30:00,44.68,44.95,44.59,44.61,23000.0,36.6144,36.8357,36.5407,36.5571,23000.0
2008-08-01 09:40:00,44.59,44.62,44.31,44.32,24800.0,36.5407,36.5653,36.3112,36.3194,24800.0
2008-08-01 09:50:00,44.31,44.31,44.09,44.23,26600.0,36.3112,36.3112,36.1309,36.2457,26600.0
2008-08-01 10:00:00,44.25,44.38,44.04,44.08,28500.0,36.262,36.3686,36.09,36.1227,28500.0
2008-08-01 10:10:00,44.09,44.16,43.98,44.0,27400.0,36.1309,36.1883,36.0408,36.0572,27400.0
2008-08-01 10:20:00,44.02,44.04,43.87,43.94,41500.0,36.0736,36.09,35.9506,36.008,41500.0
2008-08-01 10:30:00,43.94,44.02,43.92,43.93,38000.0,36.008,36.0736,35.9916,35.9998,38000.0
2008-08-01 10:40:00,43.97,44.01,43.93,43.98,26100.0,36.0326,36.0654,35.9998,36.0408,26100.0
2008-08-01 10:50:00,43.98,43.98,43.87,43.9,14200.0,36.0408,36.0408,35.9506,35.9752,14200.0
2008-08-01 11:00:00,43.89,43.92,43.78,43.81,25100.0,35.967,35.9916,35.8769,35.9015,25100.0
2008-08-01 11:10:00,43.81,43.84,43.79,43.82,20500.0,35.9015,35.9261,35.8851,35.9097,20500.0
2008-08-01 11:20:00,43.81,43.92,43.81,43.89,28200.0,35.9015,35.9916,35.9015,35.967,28200.0
2008-08-01 11:30:00,43.89,44.02,43.88,44.01,18500.0,35.967,36.0736,35.9588,36.0654,18500.0
2008-08-01 11:40:00,43.99,44.0,43.89,43.91,23300.0,36.049,36.0572,35.967,35.9834,23300.0
2008-08-01 11:50:00,43.91,43.97,43.85,43.94,18000.0,35.9834,36.0326,35.9343,36.008,18000.0
2008-08-01 12:00:00,43.94,43.99,43.86,43.92,38300.0,36.008,36.049,35.9424,35.9916,38300.0
2008-08-01 12:10:00,43.92,43.94,43.79,43.8,19900.0,35.9916,36.008,35.8851,35.8933,19900.0
2008-08-01 12:20:00,43.8,43.82,43.69,43.73,14300.0,35.8933,35.9097,35.8031,35.8359,14300.0
2008-08-01 12:30:00,43.72,43.74,43.67,43.69,20300.0,35.8277,35.8441,35.7867,35.8031,20300.0
2008-08-01 12:40:00,43.69,43.71,43.66,43.69,17100.0,35.8031,35.8195,35.7786,35.8031,17100.0
2008-08-01 12:50:00,43.7,43.7,43.6,43.65,43000.0,35.8113,35.8113,35.7294,35.7704,43000.0
2008-08-01 13:00:00,43.64,43.75,43.64,43.71,23000.0,35.7622,35.8523,35.7622,35.8195,23000.0
2008-08-01 13:10:00,43.72,43.82,43.69,43.8,30700.0,35.8277,35.9097,35.8031,35.8933,30700.0
2008-08-01 13:20:00,43.79,43.83,43.77,43.82,22500.0,35.8851,35.9179,35.8687,35.9097,22500.0
2008-08-01 13:30:00,43.83,43.88,43.79,43.86,21700.0,35.9179,35.9588,35.8851,35.9424,21700.0
2008-08-01 13:40:00,43.87,43.9,43.82,43.9,16300.0,35.9506,35.9752,35.9097,35.9752,16300.0
2008-08-01 13:50:00,43.9,43.93,43.86,43.89,37800.0,35.9752,35.9998,35.9424,35.967,37800.0
2008-08-01 14:00:00,43.89,43.93,43.81,43.87,72700.0,35.967,35.9998,35.9015,35.9506,72700.0
2008-08-01 14:10:00,43.89,43.93,43.81,43.87,64300.0,35.967,35.9998,35.9015,35.9506,64300.0
2008-08-01 14:20:00,43.89,43.95,43.88,43.92,36200.0,35.967,36.0162,35.9588,35.9916,36200.0
2008-08-01 14:30:00,43.92,43.93,43.89,43.92,44200.0,35.9916,35.9998,35.967,35.9916,44200.0
2008-08-01 14:40:00,43.92,44.05,43.89,44.05,68800.0,35.9916,36.0982,35.967,36.0982,68800.0
2008-08-01 14:50:00,44.06,44.07,43.98,44.02,31400.0,36.1063,36.1145,36.0408,36.0736,31400.0
2008-08-01 15:00:00,44.03,44.07,43.95,43.99,61700.0,36.0818,36.1145,36.0162,36.049,61700.0
2008-08-01 15:10:00,43.99,44.07,43.99,44.04,32500.0,36.049,36.1145,36.049,36.09,32500.0
2008-08-01 15:20:00,44.03,44.17,44.02,44.07,34900.0,36.0818,36.1965,36.0736,36.1145,34900.0
2008-08-01 15:30:00,44.04,44.16,44.01,44.13,39100.0,36.09,36.1883,36.0654,36.1637,39100.0
2008-08-01 15:40:00,44.13,44.15,44.06,44.07,45700.0,36.1637,36.1801,36.1063,36.1145,45700.0
2008-08-01 15:50:00,44.06,44.1,43.98,44.02,94600.0,36.1063,36.1391,36.0408,36.0736,94600.0
2008-08-04 09:30:00,43.87,43.98,43.68,43.74,19600.0,35.9506,36.0408,35.7949,35.8441,19600.0
2008-08-04 09:40:00,43.77,43.77,43.57,43.57,33000.0,35.8687,35.8687,35.7048,35.7048,33000.0
2008-08-04 09:50:00,43.57,43.71,43.56,43.58,30700.0,35.7048,35.8195,35.6966,35.713,30700.0
2008-08-04 10:00:00,43.62,43.64,43.49,43.59,18900.0,35.7458,35.7622,35.6392,35.7212,18900.0
2008-08-04 10:10:00,43.58,43.6,43.52,43.54,18800.0,35.713,35.7294,35.6638,35.6802,18800.0
2008-08-04 10:20:00,43.52,43.57,43.52,43.55,13400.0,35.6638,35.7048,35.6638,35.6884,13400.0
2008-08-04 10:30:00,43.55,43.55,43.5,43.53,24200.0,35.6884,35.6884,35.6474,35.672,24200.0
2008-08-04 10:40:00,43.53,43.57,43.46,43.52,46700.0,35.672,35.7048,35.6147,35.6638,46700.0
2008-08-04 10:50:00,43.51,43.54,43.48,43.52,13800.0,35.6556,35.6802,35.631,35.6638,13800.0
2008-08-04 11:00:00,43.51,43.53,43.45,43.46,73900.0,35.6556,35.672,35.6065,35.6147,73900.0
2008-08-04 11:10:00,43.46,43.49,43.28,43.28,46400.0,35.6147,35.6392,35.4671,35.4671,46400.0
2008-08-04 11:20:00,43.29,43.29,43.13,43.2,41000.0,35.4753,35.4753,35.3442,35.4016,41000.0
2008-08-04 11:30:00,43.2,43.43,43.19,43.36,42300.0,35.4016,35.5901,35.3934,35.5327,42300.0
2008-08-04 11:40:00,43.37,43.52,43.37,43.49,57900.0,35.5409,35.6638,35.5409,35.6392,57900.0
2008-08-04 11:50:00,43.48,43.51,43.39,43.4,28100.0,35.631,35.6556,35.5573,35.5655,28100.0
2008-08-04 12:00:00,43.39,43.48,43.39,43.45,41800.0,35.5573,35.631,35.5573,35.6065,41800.0
2008-08-04 12:10:00,43.44,43.54,43.44,43.48,56500.0,35.5983,35.6802,35.5983,35.631,56500.0
2008-08-04 12:20:00,43.46,43.47,43.4,43.44,50000.0,35.6147,35.6229,35.5655,35.5983,50000.0
2008-08-04 12:30:00,43.44,43.46,43.4,43.46,61700.0,35.5983,35.6147,35.5655,35.6147,61700.0
2008-08-04 12:40:00,43.45,43.46,43.33,43.36,36700.0,35.6065,35.6147,35.5081,35.5327,36700.0
2008-08-04 12:50:00,43.36,43.41,43.33,43.39,32200.0,35.5327,35.5737,35.5081,35.5573,32200.0
2008-08-04 13:00:00,43.39,43.4,43.31,43.39,35800.0,35.5573,35.5655,35.4917,35.5573,35800.0
2008-08-04 13:10:00,43.4,43.5,43.39,43.46,58300.0,35.5655,35.6474,35.5573,35.6147,58300.0
2008-08-04 13:20:00,43.46,43.51,43.38,43.49,67000.0,35.6147,35.6556,35.5491,35.6392,67000.0
2008-08-04 13:30:00,43.48,43.55,43.47,43.54,50900.0,35.631,35.6884,35.6229,35.6802,50900.0
2008-08-04 13:40:00,43.53,43.6,43.53,43.59,44300.0,35.672,35.7294,35.672,35.7212,44300.0
2008-08-04 13:50:00,43.59,43.65,43.58,43.6,59900.0,35.7212,35.7704,35.713,35.7294,59900.0
2008-08-04 14:00:00,43.59,43.62,43.57,43.62,30900.0,35.7212,35.7458,35.7048,35.7458,30900.0
2008-08-04 14:10:00,43.6,43.71,43.59,43.68,61300.0,35.7294,35.8195,35.7212,35.7949,61300.0
2008-08-04 14:20:00,43.68,43.79,43.68,43.75,53500.0,35.7949,35.8851,35.7949,35.8523,53500.0
2008-08-04 14:30:00,43.76,43.82,43.76,43.8,48400.0,35.8605,35.9097,35.8605,35.8933,48400.0
2008-08-04 14:40:00,43.8,43.87,43.79,43.85,52200.0,35.8933,35.9506,35.8851,35.9343,52200.0
2008-08-04 14:50:00,43.84,43.91,43.82,43.87,65000.0,35.9261,35.9834,35.9097,35.9506,65000.0
2008-08-04 15:00:00,43.86,43.98,43.84,43.94,92300.0,35.9424,36.0408,35.9261,36.008,92300.0
2008-08-04 15:10:00,43.93,43.94,43.75,43.87,73800.0,35.9998,36.008,35.8523,35.9506,73800.0
2008-08-04 15:20:00,43.86,43.87,43.77,43.81,88000.0,35.9424,35.9506,35.8687,35.9015,88000.0
2008-08-04 15:30:00,43.81,43.85,43.79,43.81,81100.0,35.9015,35.9343,35.8851,35.9015,81100.0
2008-08-04 15:40:00,43.81,43.81,43.6,43.76,135400.0,35.9015,35.9015,35.7294,35.8605,135400.0
2008-08-04 15:50:00,43.76,43.83,43.75,43.81,171400.0,35.8605,35.9179,35.8523,35.9015,171400.0
2008-08-05 09:30:00,43.89,44.19,43.74,43.88,42900.0,35.967,36.2129,35.8441,35.9588,42900.0
2008-08-05 09:40:00,43.86,44.07,43.83,43.92,63500.0,35.9424,36.1145,35.9179,35.9916,63500.0
2008-08-05 09:50:00,43.92,44.31,43.91,44.31,41700.0,35.9916,36.3112,35.9834,36.3112,41700.0
2008-08-05 10:00:00,44.31,44.34,44.14,44.25,69500.0,36.3112,36.3358,36.1719,36.262,69500.0
2008-08-05 10:10:00,44.23,44.3,44.18,44.18,50500.0,36.2457,36.303,36.2047,36.2047,50500.0
2008-08-05 10:20:00,44.24,44.25,44.06,44.07,43700.0,36.2539,36.262,36.1063,36.1145,43700.0
2008-08-05 10:30:00,44.07,44.12,43.99,43.99,28800.0,36.1145,36.1555,36.049,36.049,28800.0
2008-08-05 10:40:00,43.99,44.12,43.97,43.99,76300.0,36.049,36.1555,36.0326,36.049,76300.0
2008-08-05 10:50:00,43.99,44.03,43.96,44.02,38000.0,36.049,36.0818,36.0244,36.0736,38000.0
2008-08-05 11:00:00,44.0,44.02,43.98,43.99,36300.0,36.0572,36.0736,36.0408,36.049,36300.0
2008-08-05 11:10:00,43.99,44.04,43.91,43.96,48900.0,36.049,36.09,35.9834,36.0244,48900.0
2008-08-05 11:20:00,43.95,44.0,43.94,44.0,24300.0,36.0162,36.0572,36.008,36.0572,24300.0
2008-08-05 11:30:00,44.0,44.04,43.96,44.02,26500.0,36.0572,36.09,36.0244,36.0736,26500.0
2008-08-05 11:40:00,44.02,44.06,43.99,44.03,19500.0,36.0736,36.1063,36.049,36.0818,19500.0
2008-08-05 11:50:00,44.01,44.06,43.99,44.05,26000.0,36.0654,36.1063,36.049,36.0982,26000.0
2008-08-05 12:00:00,44.05,44.09,44.04,44.06,22000.0,36.0982,36.1309,36.09,36.1063,22000.0
2008-08-05 12:10:00,44.06,44.21,44.05,44.19,20000.0,36.1063,36.2293,36.0982,36.2129,20000.0
2008-08-05 12:20:00,44.21,44.21,44.13,44.14,18000.0,36.2293,36.2293,36.1637,36.1719,18000.0
2008-08-05 12:30:00,44.14,44.19,44.13,44.19,15100.0,36.1719,36.2129,36.1637,36.2129,15100.0
2008-08-05 12:40:00,44.19,44.2,44.1,44.13,20500.0,36.2129,36.2211,36.1391,36.1637,20500.0
2008-08-05 12:50:00,44.12,44.17,44.08,44.14,14500.0,36.1555,36.1965,36.1227,36.1719,14500.0
2008-08-05 13:00:00,44.13,44.21,44.12,44.21,33500.0,36.1637,36.2293,36.1555,36.2293,33500.0
2008-08-05 13:10:00,44.19,44.21,44.13,44.17,33900.0,36.2129,36.2293,36.1637,36.1965,33900.0
2008-08-05 13:20:00,44.17,44.24,44.17,44.22,25000.0,36.1965,36.2539,36.1965,36.2375,25000.0
2008-08-05 13:30:00,44.22,44.25,44.22,44.22,26800.0,36.2375,36.262,36.2375,36.2375,26800.0
2008-08-05 13:40:00,44.24,44.31,44.22,44.3,34500.0,36.2539,36.3112,36.2375,36.303,34500.0
2008-08-05 13:50:00,44.3,44.38,44.29,44.38,56500.0,36.303,36.3686,36.2948,36.3686,56500.0
2008-08-05 14:00:00,44.36,44.46,44.33,44.42,67600.0,36.3522,36.4341,36.3276,36.4014,67600.0
2008-08-05 14:10:00,44.42,44.73,44.37,44.6,122700.0,36.4014,36.6554,36.3604,36.5489,122700.0
2008-08-05 14:20:00,44.59,44.68,44.39,44.53,118200.0,36.5407,36.6144,36.3768,36.4915,118200.0
2008-08-05 14:30:00,44.52,44.71,44.52,44.56,80200.0,36.4833,36.639,36.4833,36.5161,80200.0
2008-08-05 14:40:00,44.55,44.83,44.53,44.81,99700.0,36.5079,36.7373,36.4915,36.721,99700.0
2008-08-05 14:50:00,44.81,44.9,43.98,44.88,101600.0,36.721,36.7947,36.0408,36.7783,101600.0
2008-08-05 15:00:00,44.87,44.87,44.76,44.79,81000.0,36.7701,36.7701,36.68,36.7046,81000.0
2008-08-05 15:10:00,44.8,44.87,44.77,44.85,122700.0,36.7128,36.7701,36.6882,36.7537,122700.0
2008-08-05 15:20:00,44.85,44.88,44.78,44.81,108600.0,36.7537,36.7783,36.6964,36.721,108600.0
2008-08-05 15:30:00,44.83,44.97,44.79,44.96,141300.0,36.7373,36.8521,36.7046,36.8439,141300.0
2008-08-05 15:40:00,44.96,45.25,44.94,45.24,177600.0,36.8439,37.0815,36.8275,37.0733,177600.0
2008-08-05 15:50:00,45.25,45.27,45.17,45.19,176900.0,37.0815,37.0979,37.016,37.0324,176900.0
2008-08-06 09:30:00,45.04,45.45,45.04,45.35,32200.0,36.9094,37.2454,36.9094,37.1635,32200.0
2008-08-06 09:40:00,45.32,45.7,45.32,45.64,48000.0,37.1389,37.4503,37.1389,37.4011,48000.0
2008-08-06 09:50:00,45.65,45.77,45.56,45.7,64100.0,37.4093,37.5077,37.3356,37.4503,64100.0
2008-08-06 10:00:00,45.68,45.68,45.48,45.52,31000.0,37.4339,37.4339,37.27,37.3028,31000.0
2008-08-06 10:10:00,45.51,45.6,45.49,45.55,40600.0,37.2946,37.3683,37.2782,37.3274,40600.0
2008-08-06 10:20:00,45.55,45.73,45.55,45.71,38400.0,37.3274,37.4749,37.3274,37.4585,38400.0
2008-08-06 10:30:00,45.7,45.77,45.6,45.64,61700.0,37.4503,37.5077,37.3683,37.4011,61700.0
2008-08-06 10:40:00,45.61,45.61,45.44,45.55,32000.0,37.3765,37.3765,37.2372,37.3274,32000.0
2008-08-06 10:50:00,45.56,45.58,45.4,45.41,28700.0,37.3356,37.352,37.2044,37.2126,28700.0
2008-08-06 11:00:00,45.42,45.46,45.34,45.36,18700.0,37.2208,37.2536,37.1553,37.1717,18700.0
2008-08-06 11:10:00,45.38,45.41,45.3,45.37,18400.0,37.1881,37.2126,37.1225,37.1799,18400.0
2008-08-06 11:20:00,45.35,45.37,45.28,45.3,20400.0,37.1635,37.1799,37.1061,37.1225,20400.0
2008-08-06 11:30:00,45.32,45.32,45.15,45.15,28200.0,37.1389,37.1389,36.9996,36.9996,28200.0
2008-08-06 11:40:00,45.15,45.24,45.15,45.17,16700.0,36.9996,37.0733,36.9996,37.016,16700.0
2008-08-06 11:50:00,45.15,45.18,45.11,45.12,19300.0,36.9996,37.0242,36.9668,36.975,19300.0
2008-08-06 12:00:00,45.13,45.15,45.07,45.1,25700.0,36.9832,36.9996,36.934,36.9586,25700.0
2008-08-06 12:10:00,45.08,45.09,45.01,45.02,17900.0,36.9422,36.9504,36.8849,36.893,17900.0
2008-08-06 12:20:00,45.01,45.11,45.01,45.05,17300.0,36.8849,36.9668,36.8849,36.9176,17300.0
2008-08-06 12:30:00,45.05,45.08,45.01,45.06,25000.0,36.9176,36.9422,36.8849,36.9258,25000.0
2008-08-06 12:40:00,45.06,45.15,45.04,45.12,35500.0,36.9258,36.9996,36.9094,36.975,35500.0
2008-08-06 12:50:00,45.11,45.17,45.08,45.12,15900.0,36.9668,37.016,36.9422,36.975,15900.0
2008-08-06 13:00:00,45.12,45.12,45.03,45.05,19800.0,36.975,36.975,36.9012,36.9176,19800.0
2008-08-06 13:10:00,45.05,45.12,45.05,45.1,8800.0,36.9176,36.975,36.9176,36.9586,8800.0
2008-08-06 13:20:00,45.11,45.17,45.09,45.12,11500.0,36.9668,37.016,36.9504,36.975,11500.0
2008-08-06 13:30:00,45.13,45.17,45.11,45.11,18200.0,36.9832,37.016,36.9668,36.9668,18200.0
2008-08-06 13:40:00,45.11,45.14,45.05,45.08,32600.0,36.9668,36.9914,36.9176,36.9422,32600.0
2008-08-06 13:50:00,45.08,45.09,45.01,45.07,20100.0,36.9422,36.9504,36.8849,36.934,20100.0
2008-08-06 14:00:00,45.05,45.09,44.99,45.06,26400.0,36.9176,36.9504,36.8685,36.9258,26400.0
2008-08-06 14:10:00,45.07,45.17,45.07,45.12,32400.0,36.934,37.016,36.934,36.975,32400.0
2008-08-06 14:20:00,45.12,45.15,45.11,45.11,21300.0,36.975,36.9996,36.9668,36.9668,21300.0
2008-08-06 14:30:00,45.12,45.2,45.12,45.16,35100.0,36.975,37.0406,36.975,37.0078,35100.0
2008-08-06 14:40:00,45.16,45.24,45.14,45.23,22600.0,37.0078,37.0733,36.9914,37.0651,22600.0
2008-08-06 14:50:00,45.25,45.34,45.25,45.34,28300.0,37.0815,37.1553,37.0815,37.1553,28300.0
2008-08-06 15:00:00,45.33,45.37,45.29,45.33,39100.0,37.1471,37.1799,37.1143,37.1471,39100.0
2008-08-06 15:10:00,45.33,45.37,45.29,45.33,51600.0,37.1471,37.1799,37.1143,37.1471,51600.0
2008-08-06 15:20:00,45.34,45.38,45.28,45.28,33600.0,37.1553,37.1881,37.1061,37.1061,33600.0
2008-08-06 15:30:00,45.28,45.29,45.1,45.13,48600.0,37.1061,37.1143,36.9586,36.9832,48600.0
2008-08-06 15:40:00,45.13,45.17,45.11,45.13,56700.0,36.9832,37.016,36.9668,36.9832,56700.0
2008-08-06 15:50:00,45.13,45.24,45.12,45.18,96200.0,36.9832,37.0733,36.975,37.0242,96200.0
2008-08-07 09:30:00,45.04,45.04,44.5,44.61,35100.0,36.9094,36.9094,36.4669,36.5571,35100.0
2008-08-07 09:40:00,44.57,44.67,44.43,44.67,25600.0,36.5243,36.6062,36.4096,36.6062,25600.0
2008-08-07 09:50:00,44.66,44.83,44.51,44.54,40700.0,36.598,36.7373,36.4751,36.4997,40700.0
2008-08-07 10:00:00,44.55,44.57,44.38,44.5,41200.0,36.5079,36.5243,36.3686,36.4669,41200.0
2008-08-07 10:10:00,44.51,44.56,44.41,44.5,30500.0,36.4751,36.5161,36.3932,36.4669,30500.0
2008-08-07 10:20:00,44.5,44.52,44.33,44.38,37500.0,36.4669,36.4833,36.3276,36.3686,37500.0
2008-08-07 10:30:00,44.39,44.43,44.37,44.38,17800.0,36.3768,36.4096,36.3604,36.3686,17800.0
2008-08-07 10:40:00,44.4,44.4,44.3,44.32,29600.0,36.385,36.385,36.303,36.3194,29600.0
2008-08-07 10:50:00,44.33,44.35,44.25,44.25,18600.0,36.3276,36.344,36.262,36.262,18600.0
2008-08-07 11:00:00,44.26,44.3,44.19,44.26,24600.0,36.2702,36.303,36.2129,36.2702,24600.0
2008-08-07 11:10:00,44.24,44.37,44.24,44.3,21300.0,36.2539,36.3604,36.2539,36.303,21300.0
2008-08-07 11:20:00,44.31,44.36,44.3,44.35,18100.0,36.3112,36.3522,36.303,36.344,18100.0
2008-08-07 11:30:00,44.35,44.4,44.33,44.35,21200.0,36.344,36.385,36.3276,36.344,21200.0
2008-08-07 11:40:00,44.36,44.43,44.3,44.4,24700.0,36.3522,36.4096,36.303,36.385,24700.0
2008-08-07 11:50:00,44.4,44.4,44.31,44.32,14800.0,36.385,36.385,36.3112,36.3194,14800.0
2008-08-07 12:00:00,44.31,44.35,44.27,44.3,18300.0,36.3112,36.344,36.2784,36.303,18300.0
2008-08-07 12:10:00,44.32,44.4,44.32,44.35,18700.0,36.3194,36.385,36.3194,36.344,18700.0
2008-08-07 12:20:00,44.34,44.42,44.34,44.42,11900.0,36.3358,36.4014,36.3358,36.4014,11900.0
2008-08-07 12:30:00,44.42,44.47,44.38,44.43,18300.0,36.4014,36.4423,36.3686,36.4096,18300.0
2008-08-07 12:40:00,44.42,44.6,44.42,44.58,16100.0,36.4014,36.5489,36.4014,36.5325,16100.0
2008-08-07 12:50:00,44.59,44.6,44.55,44.59,22900.0,36.5407,36.5489,36.5079,36.5407,22900.0
2008-08-07 13:00:00,44.57,44.63,44.57,44.58,25600.0,36.5243,36.5734,36.5243,36.5325,25600.0
2008-08-07 13:10:00,44.58,44.7,44.58,44.69,26400.0,36.5325,36.6308,36.5325,36.6226,26400.0
2008-08-07 13:20:00,44.69,44.74,44.68,44.73,15400.0,36.6226,36.6636,36.6144,36.6554,15400.0
2008-08-07 13:30:00,44.72,44.76,44.65,44.66,19000.0,36.6472,36.68,36.5898,36.598,19000.0
2008-08-07 13:40:00,44.67,44.7,44.53,44.57,25700.0,36.6062,36.6308,36.4915,36.5243,25700.0
2008-08-07 13:50:00,44.57,44.63,44.54,44.58,18200.0,36.5243,36.5734,36.4997,36.5325,18200.0
2008-08-07 14:00:00,44.57,44.61,44.55,44.56,27600.0,36.5243,36.5571,36.5079,36.5161,27600.0
2008-08-07 14:10:00,44.56,44.6,44.51,44.55,23200.0,36.5161,36.5489,36.4751,36.5079,23200.0
2008-08-07 14:20:00,44.55,44.6,44.51,44.54,25800.0,36.5079,36.5489,36.4751,36.4997,25800.0
2008-08-07 14:30:00,44.56,44.67,44.56,44.6,29300.0,36.5161,36.6062,36.5161,36.5489,29300.0
2008-08-07 14:40:00,44.6,44.63,44.58,44.62,43000.0,36.5489,36.5734,36.5325,36.5653,43000.0
2008-08-07 14:50:00,44.62,44.66,44.56,44.58,23700.0,36.5653,36.598,36.5161,36.5325,23700.0
2008-08-07 15:00:00,44.58,44.65,44.52,44.63,40200.0,36.5325,36.5898,36.4833,36.5734,40200.0
2008-08-07 15:10:00,44.63,44.64,44.49,44.54,20100.0,36.5734,36.5816,36.4587,36.4997,20100.0
2008-08-07 15:20:00,44.53,44.63,44.48,44.6,37600.0,36.4915,36.5734,36.4505,36.5489,37600.0
2008-08-07 15:30:00,44.59,44.61,44.35,44.38,56500.0,36.5407,36.5571,36.344,36.3686,56500.0
2008-08-07 15:40:00,44.37,44.43,44.34,44.35,49500.0,36.3604,36.4096,36.3358,36.344,49500.0
2008-08-07 15:50:00,44.34,44.39,44.34,44.37,74500.0,36.3358,36.3768,36.3358,36.3604,74500.0
2008-08-08 09:30:00,44.46,44.63,44.38,44.39,31200.0,36.4341,36.5734,36.3686,36.3768,31200.0
2008-08-08 09:40:00,44.39,44.4,44.15,44.26,18000.0,36.3768,36.385,36.1801,36.2702,18000.0
2008-08-08 09:50:00,44.23,44.5,44.23,44.41,22500.0,36.2457,36.4669,36.2457,36.3932,22500.0
2008-08-08 10:00:00,44.4,44.64,44.4,44.58,19600.0,36.385,36.5816,36.385,36.5325,19600.0
2008-08-08 10:10:00,44.6,44.88,44.6,44.85,19300.0,36.5489,36.7783,36.5489,36.7537,19300.0
2008-08-08 10:20:00,44.83,44.89,44.79,44.88,20900.0,36.7373,36.7865,36.7046,36.7783,20900.0
2008-08-08 10:30:00,44.86,44.93,44.84,44.92,22400.0,36.7619,36.8193,36.7455,36.8111,22400.0
2008-08-08 10:40:00,44.88,44.95,44.87,44.95,6800.0,36.7783,36.8357,36.7701,36.8357,6800.0
2008-08-08 10:50:00,44.93,45.02,44.92,44.96,11700.0,36.8193,36.893,36.8111,36.8439,11700.0
2008-08-08 11:00:00,44.94,44.99,44.88,44.88,15200.0,36.8275,36.8685,36.7783,36.7783,15200.0
2008-08-08 11:10:00,44.91,44.93,44.82,44.84,41300.0,36.8029,36.8193,36.7292,36.7455,41300.0
2008-08-08 11:20:00,44.83,44.87,44.81,44.81,15000.0,36.7373,36.7701,36.721,36.721,15000.0
2008-08-08 11:30:00,44.81,44.9,44.81,44.85,23600.0,36.721,36.7947,36.721,36.7537,23600.0
2008-08-08 11:40:00,44.84,44.85,44.78,44.8,15700.0,36.7455,36.7537,36.6964,36.7128,15700.0
2008-08-08 11:50:00,44.79,44.82,44.78,44.78,13000.0,36.7046,36.7292,36.6964,36.6964,13000.0
2008-08-08 12:00:00,44.78,44.82,44.75,44.77,14000.0,36.6964,36.7292,36.6718,36.6882,14000.0
2008-08-08 12:10:00,44.78,44.84,44.76,44.79,18900.0,36.6964,36.7455,36.68,36.7046,18900.0
2008-08-08 12:20:00,44.8,44.85,44.74,44.85,29400.0,36.7128,36.7537,36.6636,36.7537,29400.0
2008-08-08 12:30:00,44.84,44.88,44.81,44.85,23400.0,36.7455,36.7783,36.721,36.7537,23400.0
2008-08-08 12:40:00,44.86,44.89,44.84,44.86,13300.0,36.7619,36.7865,36.7455,36.7619,13300.0
2008-08-08 12:50:00,44.87,44.95,44.86,44.9,16300.0,36.7701,36.8357,36.7619,36.7947,16300.0
2008-08-08 13:00:00,44.9,44.94,44.86,44.88,67800.0,36.7947,36.8275,36.7619,36.7783,67800.0
2008-08-08 13:10:00,44.86,44.96,44.82,44.94,16700.0,36.7619,36.8439,36.7292,36.8275,16700.0
2008-08-08 13:20:00,44.93,45.04,44.92,45.04,15300.0,36.8193,36.9094,36.8111,36.9094,15300.0
2008-08-08 13:30:00,45.04,45.13,45.04,45.09,19000.0,36.9094,36.9832,36.9094,36.9504,19000.0
2008-08-08 13:40:00,45.1,45.12,45.03,45.05,16200.0,36.9586,36.975,36.9012,36.9176,16200.0
2008-08-08 13:50:00,45.05,45.07,45.03,45.07,14600.0,36.9176,36.934,36.9012,36.934,14600.0
2008-08-08 14:00:00,45.05,45.09,45.02,45.04,14000.0,36.9176,36.9504,36.893,36.9094,14000.0
2008-08-08 14:10:00,45.05,45.05,45.0,45.02,10300.0,36.9176,36.9176,36.8767,36.893,10300.0
2008-08-08 14:20:00,45.01,45.05,44.99,45.05,22400.0,36.8849,36.9176,36.8685,36.9176,22400.0
2008-08-08 14:30:00,45.03,45.07,45.01,45.04,14500.0,36.9012,36.934,36.8849,36.9094,14500.0
2008-08-08 14:40:00,45.05,45.07,44.99,44.99,11200.0,36.9176,36.934,36.8685,36.8685,11200.0
2008-08-08 14:50:00,45.0,45.02,44.95,44.99,16100.0,36.8767,36.893,36.8357,36.8685,16100.0
2008-08-08 15:00:00,44.98,45.04,44.97,44.97,22300.0,36.8603,36.9094,36.8521,36.8521,22300.0
2008-08-08 15:10:00,44.97,45.01,44.93,44.94,23400.0,36.8521,36.8849,36.8193,36.8275,23400.0
2008-08-08 15:20:00,44.95,45.0,44.93,44.99,29500.0,36.8357,36.8767,36.8193,36.8685,29500.0
2008-08-08 15:30:00,44.98,45.04,44.96,45.01,33500.0,36.8603,36.9094,36.8439,36.8849,33500.0
2008-08-08 15:40:00,45.02,45.03,44.95,45.0,58500.0,36.893,36.9012,36.8357,36.8767,58500.0
2008-08-08 15:50:00,44.99,45.06,44.97,45.03,64300.0,36.8685,36.9258,36.8521,36.9012,64300.0
2008-08-11 09:30:00,45.1,45.1,44.89,44.9,18600.0,36.9586,36.9586,36.7865,36.7947,18600.0
2008-08-11 09:40:00,44.89,44.94,44.59,44.68,39600.0,36.7865,36.8275,36.5407,36.6144,39600.0
2008-08-11 09:50:00,44.69,44.83,44.69,44.82,37000.0,36.6226,36.7373,36.6226,36.7292,37000.0
2008-08-11 10:00:00,44.82,44.89,44.76,44.87,29800.0,36.7292,36.7865,36.68,36.7701,29800.0
2008-08-11 10:10:00,44.84,45.05,44.83,45.04,34600.0,36.7455,36.9176,36.7373,36.9094,34600.0
2008-08-11 10:20:00,45.03,45.1,44.96,44.96,31400.0,36.9012,36.9586,36.8439,36.8439,31400.0
2008-08-11 10:30:00,44.98,45.01,44.93,44.99,23300.0,36.8603,36.8849,36.8193,36.8685,23300.0
2008-08-11 10:40:00,44.98,45.07,44.97,44.99,23100.0,36.8603,36.934,36.8521,36.8685,23100.0
2008-08-11 10:50:00,44.99,44.99,44.84,44.87,28000.0,36.8685,36.8685,36.7455,36.7701,28000.0
2008-08-11 11:00:00,44.87,44.97,44.83,44.92,33400.0,36.7701,36.8521,36.7373,36.8111,33400.0
2008-08-11 11:10:00,44.92,44.93,44.85,44.87,31200.0,36.8111,36.8193,36.7537,36.7701,31200.0
2008-08-11 11:20:00,44.86,44.94,44.81,44.91,29000.0,36.7619,36.8275,36.721,36.8029,29000.0
2008-08-11 11:30:00,44.93,44.99,44.91,44.96,22200.0,36.8193,36.8685,36.8029,36.8439,22200.0
2008-08-11 11:40:00,44.96,45.06,44.96,44.97,20200.0,36.8439,36.9258,36.8439,36.8521,20200.0
2008-08-11 11:50:00,44.96,44.99,44.93,44.94,17300.0,36.8439,36.8685,36.8193,36.8275,17300.0
2008-08-11 12:00:00,44.96,44.97,44.84,44.88,22100.0,36.8439,36.8521,36.7455,36.7783,22100.0
2008-08-11 12:10:00,44.87,44.89,44.83,44.89,13000.0,36.7701,36.7865,36.7373,36.7865,13000.0
2008-08-11 12:20:00,44.89,44.91,44.84,44.84,13600.0,36.7865,36.8029,36.7455,36.7455,13600.0
2008-08-11 12:30:00,44.88,44.9,44.78,44.8,15100.0,36.7783,36.7947,36.6964,36.7128,15100.0
2008-08-11 12:40:00,44.81,44.81,44.73,44.8,25300.0,36.721,36.721,36.6554,36.7128,25300.0
2008-08-11 12:50:00,44.78,44.96,44.78,44.94,24100.0,36.6964,36.8439,36.6964,36.8275,24100.0
2008-08-11 13:00:00,44.92,45.02,44.91,45.01,16300.0,36.8111,36.893,36.8029,36.8849,16300.0
2008-08-11 13:10:00,45.0,45.05,44.98,45.0,23300.0,36.8767,36.9176,36.8603,36.8767,23300.0
2008-08-11 13:20:00,45.0,45.1,44.99,45.07,15700.0,36.8767,36.9586,36.8685,36.934,15700.0
2008-08-11 13:30:00,45.07,45.1,45.02,45.06,13200.0,36.934,36.9586,36.893,36.9258,13200.0
2008-08-11 13:40:00,45.04,45.11,45.0,45.06,22400.0,36.9094,36.9668,36.8767,36.9258,22400.0
2008-08-11 13:50:00,45.06,45.13,45.05,45.13,50700.0,36.9258,36.9832,36.9176,36.9832,50700.0
2008-08-11 14:00:00,45.11,45.15,45.1,45.13,19800.0,36.9668,36.9996,36.9586,36.9832,19800.0
2008-08-11 14:10:00,45.1,45.17,45.1,45.16,18700.0,36.9586,37.016,36.9586,37.0078,18700.0
2008-08-11 14:20:00,45.14,45.22,45.14,45.2,31900.0,36.9914,37.0569,36.9914,37.0406,31900.0
2008-08-11 14:30:00,45.2,45.3,45.15,45.22,36500.0,37.0406,37.1225,36.9996,37.0569,36500.0
2008-08-11 14:40:00,45.22,45.34,45.18,45.3,44500.0,37.0569,37.1553,37.0242,37.1225,44500.0
2008-08-11 14:50:00,45.29,45.33,45.25,45.29,41000.0,37.1143,37.1471,37.0815,37.1143,41000.0
2008-08-11 15:00:00,45.29,45.34,45.26,45.3,33400.0,37.1143,37.1553,37.0897,37.1225,33400.0
2008-08-11 15:10:00,45.3,45.37,45.26,45.26,26100.0,37.1225,37.1799,37.0897,37.0897,26100.0
2008-08-11 15:20:00,45.25,45.29,45.17,45.21,31500.0,37.0815,37.1143,37.016,37.0487,31500.0
2008-08-11 15:30:00,45.2,45.32,45.17,45.31,68200.0,37.0406,37.1389,37.016,37.1307,68200.0
2008-08-11 15:40:00,45.31,45.36,45.27,45.34,63400.0,37.1307,37.1717,37.0979,37.1553,63400.0
2008-08-11 15:50:00,45.35,45.45,45.35,45.37,105100.0,37.1635,37.2454,37.1635,37.1799,105100.0
2008-08-12 09:30:00,45.23,45.48,45.23,45.27,13500.0,37.0651,37.27,37.0651,37.0979,13500.0
2008-08-12 09:40:00,45.3,45.45,45.2,45.35,25000.0,37.1225,37.2454,37.0406,37.1635,25000.0
2008-08-12 09:50:00,45.34,45.45,45.3,45.3,14300.0,37.1553,37.2454,37.1225,37.1225,14300.0
2008-08-12 10:00:00,45.3,45.5,45.28,45.41,24000.0,37.1225,37.2864,37.1061,37.2126,24000.0
2008-08-12 10:10:00,45.4,45.59,45.38,45.4,31000.0,37.2044,37.3602,37.1881,37.2044,31000.0
2008-08-12 10:20:00,45.41,45.52,45.4,45.43,26000.0,37.2126,37.3028,37.2044,37.229,26000.0
2008-08-12 10:30:00,45.42,45.42,45.37,45.41,18300.0,37.2208,37.2208,37.1799,37.2126,18300.0
2008-08-12 10:40:00,45.4,45.57,45.4,45.53,26900.0,37.2044,37.3438,37.2044,37.311,26900.0
2008-08-12 10:50:00,45.53,45.53,45.4,45.42,7500.0,37.311,37.311,37.2044,37.2208,7500.0
2008-08-12 11:00:00,45.43,45.54,45.42,45.52,11600.0,37.229,37.3192,37.2208,37.3028,11600.0
2008-08-12 11:10:00,45.52,45.52,45.37,45.44,22800.0,37.3028,37.3028,37.1799,37.2372,22800.0
2008-08-12 11:20:00,45.47,45.58,45.45,45.54,19400.0,37.2618,37.352,37.2454,37.3192,19400.0
2008-08-12 11:30:00,45.53,45.57,45.46,45.54,17000.0,37.311,37.3438,37.2536,37.3192,17000.0
2008-08-12 11:40:00,45.53,45.67,45.49,45.61,16700.0,37.311,37.4257,37.2782,37.3765,16700.0
2008-08-12 11:50:00,45.58,45.64,45.58,45.61,14700.0,37.352,37.4011,37.352,37.3765,14700.0
2008-08-12 12:00:00,45.61,45.67,45.59,45.61,17600.0,37.3765,37.4257,37.3602,37.3765,17600.0
2008-08-12 12:10:00,45.58,45.65,45.52,45.52,15000.0,37.352,37.4093,37.3028,37.3028,15000.0
2008-08-12 12:20:00,45.54,45.62,45.51,45.58,11500.0,37.3192,37.3847,37.2946,37.352,11500.0
2008-08-12 12:30:00,45.58,45.61,45.49,45.54,16400.0,37.352,37.3765,37.2782,37.3192,16400.0
2008-08-12 12:40:00,45.55,45.59,45.54,45.56,12600.0,37.3274,37.3602,37.3192,37.3356,12600.0
2008-08-12 12:50:00,45.56,45.6,45.54,45.6,10900.0,37.3356,37.3683,37.3192,37.3683,10900.0
2008-08-12 13:00:00,45.58,45.62,45.56,45.56,12300.0,37.352,37.3847,37.3356,37.3356,12300.0
2008-08-12 13:10:00,45.57,45.59,45.54,45.57,12800.0,37.3438,37.3602,37.3192,37.3438,12800.0
2008-08-12 13:20:00,45.54,45.56,45.46,45.51,18800.0,37.3192,37.3356,37.2536,37.2946,18800.0
2008-08-12 13:30:00,45.52,45.6,45.46,45.53,26700.0,37.3028,37.3683,37.2536,37.311,26700.0
2008-08-12 13:40:00,45.53,45.65,45.53,45.62,24400.0,37.311,37.4093,37.311,37.3847,24400.0
2008-08-12 13:50:00,45.64,45.68,45.61,45.68,34000.0,37.4011,37.4339,37.3765,37.4339,34000.0
2008-08-12 14:00:00,45.69,45.7,45.62,45.64,43500.0,37.4421,37.4503,37.3847,37.4011,43500.0
2008-08-12 14:10:00,45.62,45.65,45.58,45.63,18900.0,37.3847,37.4093,37.352,37.3929,18900.0
2008-08-12 14:20:00,45.63,45.7,45.58,45.66,16800.0,37.3929,37.4503,37.352,37.4175,16800.0
2008-08-12 14:30:00,45.66,45.69,45.63,45.68,21300.0,37.4175,37.4421,37.3929,37.4339,21300.0
2008-08-12 14:40:00,45.69,45.75,45.64,45.73,45700.0,37.4421,37.4913,37.4011,37.4749,45700.0
2008-08-12 14:50:00,45.72,45.75,45.65,45.67,51500.0,37.4667,37.4913,37.4093,37.4257,51500.0
2008-08-12 15:00:00,45.67,45.7,45.57,45.67,72700.0,37.4257,37.4503,37.3438,37.4257,72700.0
2008-08-12 15:10:00,45.67,45.67,45.52,45.65,98800.0,37.4257,37.4257,37.3028,37.4093,98800.0
2008-08-12 15:20:00,45.64,45.71,45.57,45.66,74000.0,37.4011,37.4585,37.3438,37.4175,74000.0
2008-08-12 15:30:00,45.65,45.67,45.51,45.56,75700.0,37.4093,37.4257,37.2946,37.3356,75700.0
2008-08-12 15:40:00,45.56,45.65,45.49,45.64,122100.0,37.3356,37.4093,37.2782,37.4011,122100.0
2008-08-12 15:50:00,45.64,45.75,45.6,45.72,127700.0,37.4011,37.4913,37.3683,37.4667,127700.0
2008-08-13 09:30:00,45.69,45.79,45.43,45.75,18700.0,37.4421,37.524,37.229,37.4913,18700.0
2008-08-13 09:40:00,45.7,45.81,45.55,45.58,48900.0,37.4503,37.5404,37.3274,37.352,48900.0
2008-08-13 09:50:00,45.58,45.58,45.34,45.37,27200.0,37.352,37.352,37.1553,37.1799,27200.0
2008-08-13 10:00:00,45.41,45.41,45.28,45.28,18100.0,37.2126,37.2126,37.1061,37.1061,18100.0
2008-08-13 10:10:00,45.27,45.28,45.22,45.25,11500.0,37.0979,37.1061,37.0569,37.0815,11500.0
2008-08-13 10:20:00,45.26,45.41,45.22,45.26,19000.0,37.0897,37.2126,37.0569,37.0897,19000.0
2008-08-13 10:30:00,45.23,45.31,45.08,45.09,24500.0,37.0651,37.1307,36.9422,36.9504,24500.0
2008-08-13 10:40:00,45.07,45.25,45.04,45.13,19000.0,36.934,37.0815,36.9094,36.9832,19000.0
2008-08-13 10:50:00,45.1,45.2,45.08,45.19,22200.0,36.9586,37.0406,36.9422,37.0324,22200.0
2008-08-13 11:00:00,45.22,45.26,45.18,45.23,14700.0,37.0569,37.0897,37.0242,37.0651,14700.0
2008-08-13 11:10:00,45.23,45.26,44.97,45.05,24500.0,37.0651,37.0897,36.8521,36.9176,24500.0
2008-08-13 11:20:00,45.04,45.21,45.01,45.21,13800.0,36.9094,37.0487,36.8849,37.0487,13800.0
2008-08-13 11:30:00,45.2,45.31,45.17,45.24,18900.0,37.0406,37.1307,37.016,37.0733,18900.0
2008-08-13 11:40:00,45.24,45.3,45.16,45.25,18500.0,37.0733,37.1225,37.0078,37.0815,18500.0
2008-08-13 11:50:00,45.29,45.43,45.22,45.42,29100.0,37.1143,37.229,37.0569,37.2208,29100.0
2008-08-13 12:00:00,45.41,45.58,45.4,45.53,40400.0,37.2126,37.352,37.2044,37.311,40400.0
2008-08-13 12:10:00,45.52,45.52,45.44,45.5,14300.0,37.3028,37.3028,37.2372,37.2864,14300.0
2008-08-13 12:20:00,45.5,45.57,45.47,45.52,14000.0,37.2864,37.3438,37.2618,37.3028,14000.0
2008-08-13 12:30:00,45.51,45.56,45.42,45.47,20300.0,37.2946,37.3356,37.2208,37.2618,20300.0
2008-08-13 12:40:00,45.46,45.47,45.38,45.4,10900.0,37.2536,37.2618,37.1881,37.2044,10900.0
2008-08-13 12:50:00,45.37,45.53,45.35,45.52,25700.0,37.1799,37.311,37.1635,37.3028,25700.0
2008-08-13 13:00:00,45.52,45.57,45.44,45.47,27300.0,37.3028,37.3438,37.2372,37.2618,27300.0
2008-08-13 13:10:00,45.44,45.45,45.37,45.38,14700.0,37.2372,37.2454,37.1799,37.1881,14700.0
2008-08-13 13:20:00,45.38,45.4,45.31,45.37,20900.0,37.1881,37.2044,37.1307,37.1799,20900.0
2008-08-13 13:30:00,45.37,45.62,45.37,45.55,33600.0,37.1799,37.3847,37.1799,37.3274,33600.0
2008-08-13 13:40:00,45.55,45.73,45.54,45.71,45800.0,37.3274,37.4749,37.3192,37.4585,45800.0
2008-08-13 13:50:00,45.71,45.74,45.67,45.68,20900.0,37.4585,37.4831,37.4257,37.4339,20900.0
2008-08-13 14:00:00,45.67,45.78,45.63,45.78,29600.0,37.4257,37.5159,37.3929,37.5159,29600.0
2008-08-13 14:10:00,45.76,45.8,45.69,45.73,39300.0,37.4995,37.5322,37.4421,37.4749,39300.0
2008-08-13 14:20:00,45.74,45.74,45.6,45.61,28300.0,37.4831,37.4831,37.3683,37.3765,28300.0
2008-08-13 14:30:00,45.6,45.73,45.59,45.73,16500.0,37.3683,37.4749,37.3602,37.4749,16500.0
2008-08-13 14:40:00,45.73,45.88,45.73,45.84,35800.0,37.4749,37.5978,37.4749,37.565,35800.0
2008-08-13 14:50:00,45.84,45.89,45.73,45.89,21600.0,37.565,37.606,37.4749,37.606,21600.0
2008-08-13 15:00:00,45.88,45.97,45.81,45.97,37800.0,37.5978,37.6716,37.5404,37.6716,37800.0
2008-08-13 15:10:00,45.97,46.0,45.94,45.94,33200.0,37.6716,37.6961,37.647,37.647,33200.0
2008-08-13 15:20:00,45.94,45.97,45.84,45.93,44800.0,37.647,37.6716,37.565,37.6388,44800.0
2008-08-13 15:30:00,45.93,45.94,45.67,45.71,39800.0,37.6388,37.647,37.4257,37.4585,39800.0
2008-08-13 15:40:00,45.71,45.8,45.64,45.65,40700.0,37.4585,37.5322,37.4011,37.4093,40700.0
2008-08-13 15:50:00,45.65,45.94,45.63,45.86,95200.0,37.4093,37.647,37.3929,37.5814,95200.0
2008-08-14 09:30:00,45.6,45.78,45.53,45.54,66700.0,37.3683,37.5159,37.311,37.3192,66700.0
2008-08-14 09:40:00,45.53,45.77,45.47,45.69,41500.0,37.311,37.5077,37.2618,37.4421,41500.0
2008-08-14 09:50:00,45.7,46.0,45.68,45.96,30400.0,37.4503,37.6961,37.4339,37.6634,30400.0
2008-08-14 10:00:00,45.99,46.1,45.95,46.03,74200.0,37.6879,37.7781,37.6552,37.7207,74200.0
2008-08-14 10:10:00,46.01,46.09,45.99,46.06,20000.0,37.7043,37.7699,37.6879,37.7453,20000.0
2008-08-14 10:20:00,46.07,46.24,46.07,46.21,35600.0,37.7535,37.8928,37.7535,37.8682,35600.0
2008-08-14 10:30:00,46.21,46.36,46.21,46.24,42400.0,37.8682,37.9912,37.8682,37.8928,42400.0
2008-08-14 10:40:00,46.23,46.32,46.21,46.23,32500.0,37.8846,37.9584,37.8682,37.8846,32500.0
2008-08-14 10:50:00,46.2,46.38,46.19,46.23,39600.0,37.86,38.0075,37.8518,37.8846,39600.0
2008-08-14 11:00:00,46.23,46.28,46.17,46.28,35200.0,37.8846,37.9256,37.8355,37.9256,35200.0
2008-08-14 11:10:00,46.29,46.37,46.26,46.36,18000.0,37.9338,37.9993,37.9092,37.9912,18000.0
2008-08-14 11:20:00,46.35,46.39,46.27,46.3,12200.0,37.983,38.0157,37.9174,37.942,12200.0
2008-08-14 11:30:00,46.31,46.32,46.25,46.26,12700.0,37.9502,37.9584,37.901,37.9092,12700.0
2008-08-14 11:40:00,46.28,46.3,46.22,46.28,15900.0,37.9256,37.942,37.8764,37.9256,15900.0
2008-08-14 11:50:00,46.29,46.32,46.24,46.31,16300.0,37.9338,37.9584,37.8928,37.9502,16300.0
2008-08-14 12:00:00,46.31,46.32,46.2,46.22,16200.0,37.9502,37.9584,37.86,37.8764,16200.0
2008-08-14 12:10:00,46.21,46.22,46.13,46.18,34300.0,37.8682,37.8764,37.8027,37.8436,34300.0
2008-08-14 12:20:00,46.18,46.18,46.02,46.06,37600.0,37.8436,37.8436,37.7125,37.7453,37600.0
2008-08-14 12:30:00,46.07,46.23,46.07,46.21,24900.0,37.7535,37.8846,37.7535,37.8682,24900.0
2008-08-14 12:40:00,46.21,46.42,46.21,46.38,28400.0,37.8682,38.0403,37.8682,38.0075,28400.0
2008-08-14 12:50:00,46.38,46.4,46.34,46.34,10800.0,38.0075,38.0239,37.9748,37.9748,10800.0
2008-08-14 13:00:00,46.33,46.35,46.22,46.25,12200.0,37.9666,37.983,37.8764,37.901,12200.0
2008-08-14 13:10:00,46.25,46.27,46.21,46.23,12900.0,37.901,37.9174,37.8682,37.8846,12900.0
2008-08-14 13:20:00,46.22,46.26,46.19,46.19,24300.0,37.8764,37.9092,37.8518,37.8518,24300.0
2008-08-14 13:30:00,46.18,46.24,46.15,46.22,23100.0,37.8436,37.8928,37.8191,37.8764,23100.0
2008-08-14 13:40:00,46.22,46.23,46.16,46.2,19300.0,37.8764,37.8846,37.8273,37.86,19300.0
2008-08-14 13:50:00,46.19,46.29,46.18,46.29,16300.0,37.8518,37.9338,37.8436,37.9338,16300.0
2008-08-14 14:00:00,46.29,46.31,46.22,46.31,25100.0,37.9338,37.9502,37.8764,37.9502,25100.0
2008-08-14 14:10:00,46.29,46.31,46.21,46.27,33800.0,37.9338,37.9502,37.8682,37.9174,33800.0
2008-08-14 14:20:00,46.26,46.28,46.22,46.26,24900.0,37.9092,37.9256,37.8764,37.9092,24900.0
2008-08-14 14:30:00,46.27,46.28,46.22,46.26,31700.0,37.9174,37.9256,37.8764,37.9092,31700.0
2008-08-14 14:40:00,46.26,46.31,46.15,46.24,37100.0,37.9092,37.9502,37.8191,37.8928,37100.0
2008-08-14 14:50:00,46.24,46.3,46.24,46.27,19800.0,37.8928,37.942,37.8928,37.9174,19800.0
2008-08-14 15:00:00,46.28,46.31,46.22,46.29,45000.0,37.9256,37.9502,37.8764,37.9338,45000.0
2008-08-14 15:10:00,46.28,46.3,46.25,46.29,29200.0,37.9256,37.942,37.901,37.9338,29200.0
2008-08-14 15:20:00,46.28,46.31,46.24,46.25,32200.0,37.9256,37.9502,37.8928,37.901,32200.0
2008-08-14 15:30:00,46.26,46.31,46.22,46.28,72100.0,37.9092,37.9502,37.8764,37.9256,72100.0
2008-08-14 15:40:00,46.28,46.3,46.24,46.27,55600.0,37.9256,37.942,37.8928,37.9174,55600.0
2008-08-14 15:50:00,46.27,46.3,46.23,46.26,71400.0,37.9174,37.942,37.8846,37.9092,71400.0
2008-08-15 09:30:00,46.28,46.49,46.24,46.39,127800.0,37.9256,38.0977,37.8928,38.0157,127800.0
2008-08-15 09:40:00,46.39,46.44,46.32,46.32,11500.0,38.0157,38.0567,37.9584,37.9584,11500.0
2008-08-15 09:50:00,46.32,46.34,46.09,46.25,26300.0,37.9584,37.9748,37.7699,37.901,26300.0
2008-08-15 10:00:00,46.2,46.21,46.0,46.1,34100.0,37.86,37.8682,37.6961,37.7781,34100.0
2008-08-15 10:10:00,46.1,46.12,46.0,46.08,17400.0,37.7781,37.7945,37.6961,37.7617,17400.0
2008-08-15 10:20:00,46.1,46.18,46.07,46.12,18300.0,37.7781,37.8436,37.7535,37.7945,18300.0
2008-08-15 10:30:00,46.15,46.24,46.15,46.24,11000.0,37.8191,37.8928,37.8191,37.8928,11000.0
2008-08-15 10:40:00,46.26,46.3,46.24,46.27,7000.0,37.9092,37.942,37.8928,37.9174,7000.0
2008-08-15 10:50:00,46.28,46.36,46.28,46.33,13800.0,37.9256,37.9912,37.9256,37.9666,13800.0
2008-08-15 11:00:00,46.33,46.38,46.3,46.33,8800.0,37.9666,38.0075,37.942,37.9666,8800.0
2008-08-15 11:10:00,46.33,46.43,46.32,46.4,12400.0,37.9666,38.0485,37.9584,38.0239,12400.0
2008-08-15 11:20:00,46.38,46.39,46.28,46.35,16100.0,38.0075,38.0157,37.9256,37.983,16100.0
2008-08-15 11:30:00,46.35,46.44,46.34,46.44,26400.0,37.983,38.0567,37.9748,38.0567,26400.0
2008-08-15 11:40:00,46.42,46.44,46.38,46.44,12300.0,38.0403,38.0567,38.0075,38.0567,12300.0
2008-08-15 11:50:00,46.42,46.44,46.32,46.35,10600.0,38.0403,38.0567,37.9584,37.983,10600.0
2008-08-15 12:00:00,46.33,46.36,46.28,46.29,6800.0,37.9666,37.9912,37.9256,37.9338,6800.0
2008-08-15 12:10:00,46.27,46.33,46.23,46.31,15900.0,37.9174,37.9666,37.8846,37.9502,15900.0
2008-08-15 12:20:00,46.32,46.32,46.24,46.28,14300.0,37.9584,37.9584,37.8928,37.9256,14300.0
2008-08-15 12:30:00,46.28,46.29,46.24,46.27,14400.0,37.9256,37.9338,37.8928,37.9174,14400.0
2008-08-15 12:40:00,46.26,46.27,46.23,46.25,17600.0,37.9092,37.9174,37.8846,37.901,17600.0
2008-08-15 12:50:00,46.25,46.26,46.22,46.25,9700.0,37.901,37.9092,37.8764,37.901,9700.0
2008-08-15 13:00:00,46.24,46.33,46.23,46.31,16900.0,37.8928,37.9666,37.8846,37.9502,16900.0
2008-08-15 13:10:00,46.32,46.33,46.26,46.28,8100.0,37.9584,37.9666,37.9092,37.9256,8100.0
2008-08-15 13:20:00,46.29,46.29,46.21,46.27,15900.0,37.9338,37.9338,37.8682,37.9174,15900.0
2008-08-15 13:30:00,46.26,46.33,46.25,46.26,24800.0,37.9092,37.9666,37.901,37.9092,24800.0
2008-08-15 13:40:00,46.26,46.28,46.24,46.27,17400.0,37.9092,37.9256,37.8928,37.9174,17400.0
2008-08-15 13:50:00,46.26,46.28,46.24,46.27,14200.0,37.9092,37.9256,37.8928,37.9174,14200.0
2008-08-15 14:00:00,46.27,46.29,46.24,46.25,20300.0,37.9174,37.9338,37.8928,37.901,20300.0
2008-08-15 14:10:00,46.24,46.3,46.24,46.28,16200.0,37.8928,37.942,37.8928,37.9256,16200.0
2008-08-15 14:20:00,46.27,46.28,46.24,46.28,19700.0,37.9174,37.9256,37.8928,37.9256,19700.0
2008-08-15 14:30:00,46.27,46.29,46.25,46.25,12900.0,37.9174,37.9338,37.901,37.901,12900.0
2008-08-15 14:40:00,46.25,46.27,46.25,46.25,10900.0,37.901,37.9174,37.901,37.901,10900.0
2008-08-15 14:50:00,46.26,46.29,46.25,46.28,11000.0,37.9092,37.9338,37.901,37.9256,11000.0
2008-08-15 15:00:00,46.28,46.29,46.24,46.27,30400.0,37.9256,37.9338,37.8928,37.9174,30400.0
2008-08-15 15:10:00,46.26,46.28,46.24,46.26,13600.0,37.9092,37.9256,37.8928,37.9092,13600.0
2008-08-15 15:20:00,46.26,46.3,46.24,46.3,30600.0,37.9092,37.942,37.8928,37.942,30600.0
2008-08-15 15:30:00,46.28,46.29,46.24,46.24,33200.0,37.9256,37.9338,37.8928,37.8928,33200.0
2008-08-15 15:40:00,46.25,46.31,46.23,46.28,47800.0,37.901,37.9502,37.8846,37.9256,47800.0
2008-08-15 15:50:00,46.28,46.33,46.27,46.29,71100.0,37.9256,37.9666,37.9174,37.9338,71100.0
2008-08-18 09:30:00,46.45,46.5,46.21,46.24,30400.0,38.0649,38.1059,37.8682,37.8928,30400.0
2008-08-18 09:40:00,46.22,46.47,46.22,46.39,17700.0,37.8764,38.0813,37.8764,38.0157,17700.0
2008-08-18 09:50:00,46.37,46.38,46.27,46.28,8300.0,37.9993,38.0075,37.9174,37.9256,8300.0
2008-08-18 10:00:00,46.3,46.31,46.14,46.18,25900.0,37.942,37.9502,37.8109,37.8436,25900.0
2008-08-18 10:10:00,46.12,46.27,46.12,46.27,21600.0,37.7945,37.9174,37.7945,37.9174,21600.0
2008-08-18 10:20:00,46.27,46.29,46.22,46.24,19600.0,37.9174,37.9338,37.8764,37.8928,19600.0
2008-08-18 10:30:00,46.26,46.29,46.18,46.27,26400.0,37.9092,37.9338,37.8436,37.9174,26400.0
2008-08-18 10:40:00,46.27,46.27,46.23,46.25,9500.0,37.9174,37.9174,37.8846,37.901,9500.0
2008-08-18 10:50:00,46.24,46.28,46.24,46.26,8800.0,37.8928,37.9256,37.8928,37.9092,8800.0
2008-08-18 11:00:00,46.26,46.34,46.23,46.31,24300.0,37.9092,37.9748,37.8846,37.9502,24300.0
2008-08-18 11:10:00,46.33,46.36,46.3,46.3,8800.0,37.9666,37.9912,37.942,37.942,8800.0
2008-08-18 11:20:00,46.31,46.37,46.28,46.36,16200.0,37.9502,37.9993,37.9256,37.9912,16200.0
2008-08-18 11:30:00,46.33,46.41,46.33,46.4,6500.0,37.9666,38.0321,37.9666,38.0239,6500.0
2008-08-18 11:40:00,46.4,46.42,46.35,46.35,6800.0,38.0239,38.0403,37.983,37.983,6800.0
2008-08-18 11:50:00,46.33,46.34,46.25,46.25,11300.0,37.9666,37.9748,37.901,37.901,11300.0
2008-08-18 12:00:00,46.24,46.28,46.21,46.25,25200.0,37.8928,37.9256,37.8682,37.901,25200.0
2008-08-18 12:10:00,46.25,46.36,46.25,46.34,14700.0,37.901,37.9912,37.901,37.9748,14700.0
2008-08-18 12:20:00,46.33,46.35,46.31,46.34,13500.0,37.9666,37.983,37.9502,37.9748,13500.0
2008-08-18 12:30:00,46.34,46.34,46.3,46.3,6500.0,37.9748,37.9748,37.942,37.942,6500.0
2008-08-18 12:40:00,46.3,46.3,46.21,46.26,19000.0,37.942,37.942,37.8682,37.9092,19000.0
2008-08-18 12:50:00,46.25,46.28,46.23,46.25,12800.0,37.901,37.9256,37.8846,37.901,12800.0
2008-08-18 13:00:00,46.27,46.28,46.23,46.24,17600.0,37.9174,37.9256,37.8846,37.8928,17600.0
2008-08-18 13:10:00,46.22,46.24,46.16,46.17,7300.0,37.8764,37.8928,37.8273,37.8355,7300.0
2008-08-18 13:20:00,46.17,46.25,46.16,46.21,17400.0,37.8355,37.901,37.8273,37.8682,17400.0
2008-08-18 13:30:00,46.21,46.26,46.2,46.21,17200.0,37.8682,37.9092,37.86,37.8682,17200.0
2008-08-18 13:40:00,46.19,46.21,46.1,46.1,9300.0,37.8518,37.8682,37.7781,37.7781,9300.0
2008-08-18 13:50:00,46.1,46.21,46.04,46.06,21500.0,37.7781,37.8682,37.7289,37.7453,21500.0
2008-08-18 14:00:00,46.05,46.07,45.99,46.03,24100.0,37.7371,37.7535,37.6879,37.7207,24100.0
2008-08-18 14:10:00,46.02,46.04,45.95,45.95,16500.0,37.7125,37.7289,37.6552,37.6552,16500.0
2008-08-18 14:20:00,45.95,45.96,45.9,45.94,44200.0,37.6552,37.6634,37.6142,37.647,44200.0
2008-08-18 14:30:00,45.92,45.93,45.87,45.92,44400.0,37.6306,37.6388,37.5896,37.6306,44400.0
2008-08-18 14:40:00,45.91,45.92,45.86,45.9,25600.0,37.6224,37.6306,37.5814,37.6142,25600.0
2008-08-18 14:50:00,45.9,45.94,45.89,45.92,15400.0,37.6142,37.647,37.606,37.6306,15400.0
2008-08-18 15:00:00,45.92,45.93,45.81,45.86,21500.0,37.6306,37.6388,37.5404,37.5814,21500.0
2008-08-18 15:10:00,45.86,45.93,45.83,45.84,59800.0,37.5814,37.6388,37.5568,37.565,59800.0
2008-08-18 15:20:00,45.84,45.91,45.75,45.86,35300.0,37.565,37.6224,37.4913,37.5814,35300.0
2008-08-18 15:30:00,45.86,45.93,45.79,45.88,28200.0,37.5814,37.6388,37.524,37.5978,28200.0
2008-08-18 15:40:00,45.87,45.89,45.75,45.75,56500.0,37.5896,37.606,37.4913,37.4913,56500.0
2008-08-18 15:50:00,45.76,45.91,45.74,45.86,66800.0,37.4995,37.6224,37.4831,37.5814,66800.0
2008-08-19 09:30:00,45.65,45.82,45.4,45.74,19100.0,37.4093,37.5486,37.2044,37.4831,19100.0
2008-08-19 09:40:00,45.72,45.75,45.49,45.49,13400.0,37.4667,37.4913,37.2782,37.2782,13400.0
2008-08-19 09:50:00,45.51,45.54,45.38,45.43,19900.0,37.2946,37.3192,37.1881,37.229,19900.0
2008-08-19 10:00:00,45.42,45.52,45.39,45.41,19500.0,37.2208,37.3028,37.1963,37.2126,19500.0
2008-08-19 10:10:00,45.41,45.58,45.4,45.55,28700.0,37.2126,37.352,37.2044,37.3274,28700.0
2008-08-19 10:20:00,45.53,45.55,45.33,45.34,15800.0,37.311,37.3274,37.1471,37.1553,15800.0
2008-08-19 10:30:00,45.34,45.48,45.33,45.45,15400.0,37.1553,37.27,37.1471,37.2454,15400.0
2008-08-19 10:40:00,45.44,45.47,45.34,45.34,21200.0,37.2372,37.2618,37.1553,37.1553,21200.0
2008-08-19 10:50:00,45.33,45.35,45.26,45.33,14300.0,37.1471,37.1635,37.0897,37.1471,14300.0
2008-08-19 11:00:00,45.32,45.36,45.25,45.27,28000.0,37.1389,37.1717,37.0815,37.0979,28000.0
2008-08-19 11:10:00,45.28,45.32,45.2,45.22,23300.0,37.1061,37.1389,37.0406,37.0569,23300.0
2008-08-19 11:20:00,45.21,45.26,45.21,45.26,22200.0,37.0487,37.0897,37.0487,37.0897,22200.0
2008-08-19 11:30:00,45.26,45.26,45.13,45.13,12900.0,37.0897,37.0897,36.9832,36.9832,12900.0
2008-08-19 11:40:00,45.15,45.16,45.13,45.16,15200.0,36.9996,37.0078,36.9832,37.0078,15200.0
2008-08-19 11:50:00,45.16,45.16,45.08,45.1,14800.0,37.0078,37.0078,36.9422,36.9586,14800.0
2008-08-19 12:00:00,45.09,45.11,45.07,45.08,16500.0,36.9504,36.9668,36.934,36.9422,16500.0
2008-08-19 12:10:00,45.08,45.19,45.08,45.19,14200.0,36.9422,37.0324,36.9422,37.0324,14200.0
2008-08-19 12:20:00,45.18,45.21,45.17,45.2,17400.0,37.0242,37.0487,37.016,37.0406,17400.0
2008-08-19 12:30:00,45.21,45.41,45.2,45.36,34400.0,37.0487,37.2126,37.0406,37.1717,34400.0
2008-08-19 12:40:00,45.37,45.37,45.31,45.32,21000.0,37.1799,37.1799,37.1307,37.1389,21000.0
2008-08-19 12:50:00,45.32,45.33,45.3,45.3,12800.0,37.1389,37.1471,37.1225,37.1225,12800.0
2008-08-19 13:00:00,45.3,45.32,45.25,45.26,8800.0,37.1225,37.1389,37.0815,37.0897,8800.0
2008-08-19 13:10:00,45.26,45.31,45.25,45.31,9700.0,37.0897,37.1307,37.0815,37.1307,9700.0
2008-08-19 13:20:00,45.31,45.34,45.25,45.25,22600.0,37.1307,37.1553,37.0815,37.0815,22600.0
2008-08-19 13:30:00,45.25,45.29,45.25,45.27,16400.0,37.0815,37.1143,37.0815,37.0979,16400.0
2008-08-19 13:40:00,45.28,45.3,45.26,45.29,16800.0,37.1061,37.1225,37.0897,37.1143,16800.0
2008-08-19 13:50:00,45.27,45.3,45.22,45.23,7000.0,37.0979,37.1225,37.0569,37.0651,7000.0
2008-08-19 14:00:00,45.22,45.24,45.19,45.19,13000.0,37.0569,37.0733,37.0324,37.0324,13000.0
2008-08-19 14:10:00,45.19,45.21,45.18,45.21,12000.0,37.0324,37.0487,37.0242,37.0487,12000.0
2008-08-19 14:20:00,45.21,45.21,45.05,45.08,26500.0,37.0487,37.0487,36.9176,36.9422,26500.0
2008-08-19 14:30:00,45.07,45.1,45.05,45.08,24000.0,36.934,36.9586,36.9176,36.9422,24000.0
2008-08-19 14:40:00,45.08,45.2,45.06,45.19,22400.0,36.9422,37.0406,36.9258,37.0324,22400.0
2008-08-19 14:50:00,45.18,45.22,45.14,45.16,13200.0,37.0242,37.0569,36.9914,37.0078,13200.0
2008-08-19 15:00:00,45.16,45.16,45.01,45.03,29300.0,37.0078,37.0078,36.8849,36.9012,29300.0
2008-08-19 15:10:00,45.02,45.08,45.02,45.07,27700.0,36.893,36.9422,36.893,36.934,27700.0
2008-08-19 15:20:00,45.07,45.19,45.01,45.12,38300.0,36.934,37.0324,36.8849,36.975,38300.0
2008-08-19 15:30:00,45.11,45.12,45.01,45.05,24200.0,36.9668,36.975,36.8849,36.9176,24200.0
2008-08-19 15:40:00,45.03,45.13,44.96,45.08,43500.0,36.9012,36.9832,36.8439,36.9422,43500.0
2008-08-19 15:50:00,45.08,45.13,45.05,45.1,71400.0,36.9422,36.9832,36.9176,36.9586,71400.0
2008-08-20 09:30:00,45.13,45.2,44.97,45.02,26100.0,36.9832,37.0406,36.8521,36.893,26100.0
2008-08-20 09:40:00,45.03,45.05,44.75,44.75,36500.0,36.9012,36.9176,36.6718,36.6718,36500.0
2008-08-20 09:50:00,44.76,44.83,44.72,44.77,37400.0,36.68,36.7373,36.6472,36.6882,37400.0
2008-08-20 10:00:00,44.77,44.78,44.68,44.7,30000.0,36.6882,36.6964,36.6144,36.6308,30000.0
2008-08-20 10:10:00,44.7,44.93,44.7,44.91,25400.0,36.6308,36.8193,36.6308,36.8029,25400.0
2008-08-20 10:20:00,44.91,44.96,44.85,44.86,18700.0,36.8029,36.8439,36.7537,36.7619,18700.0
2008-08-20 10:30:00,44.84,44.97,44.82,44.83,19400.0,36.7455,36.8521,36.7292,36.7373,19400.0
2008-08-20 10:40:00,44.83,45.05,44.82,45.0,18900.0,36.7373,36.9176,36.7292,36.8767,18900.0
2008-08-20 10:50:00,45.0,45.03,44.93,44.96,10100.0,36.8767,36.9012,36.8193,36.8439,10100.0
2008-08-20 11:00:00,44.96,45.0,44.96,44.99,14400.0,36.8439,36.8767,36.8439,36.8685,14400.0
2008-08-20 11:10:00,44.97,45.0,44.83,44.83,51600.0,36.8521,36.8767,36.7373,36.7373,51600.0
2008-08-20 11:20:00,44.84,44.85,44.82,44.85,43400.0,36.7455,36.7537,36.7292,36.7537,43400.0
2008-08-20 11:30:00,44.84,44.86,44.82,44.85,18500.0,36.7455,36.7619,36.7292,36.7537,18500.0
2008-08-20 11:40:00,44.84,44.86,44.78,44.81,21000.0,36.7455,36.7619,36.6964,36.721,21000.0
2008-08-20 11:50:00,44.81,44.87,44.8,44.85,11000.0,36.721,36.7701,36.7128,36.7537,11000.0
2008-08-20 12:00:00,44.86,44.9,44.82,44.89,26700.0,36.7619,36.7947,36.7292,36.7865,26700.0
2008-08-20 12:10:00,44.88,44.89,44.81,44.82,17000.0,36.7783,36.7865,36.721,36.7292,17000.0
2008-08-20 12:20:00,44.83,44.91,44.83,44.87,12300.0,36.7373,36.8029,36.7373,36.7701,12300.0
2008-08-20 12:30:00,44.87,44.89,44.85,44.85,7800.0,36.7701,36.7865,36.7537,36.7537,7800.0
2008-08-20 12:40:00,44.85,44.89,44.84,44.84,15700.0,36.7537,36.7865,36.7455,36.7455,15700.0
2008-08-20 12:50:00,44.83,44.86,44.8,44.85,13700.0,36.7373,36.7619,36.7128,36.7537,13700.0
2008-08-20 13:00:00,44.85,44.95,44.85,44.95,12600.0,36.7537,36.8357,36.7537,36.8357,12600.0
2008-08-20 13:10:00,44.94,44.99,44.89,44.92,15200.0,36.8275,36.8685,36.7865,36.8111,15200.0
2008-08-20 13:20:00,44.93,44.94,44.83,44.88,12800.0,36.8193,36.8275,36.7373,36.7783,12800.0
2008-08-20 13:30:00,44.86,44.92,44.86,44.87,9200.0,36.7619,36.8111,36.7619,36.7701,9200.0
2008-08-20 13:40:00,44.87,44.93,44.86,44.91,7800.0,36.7701,36.8193,36.7619,36.8029,7800.0
2008-08-20 13:50:00,44.91,44.91,44.85,44.91,11900.0,36.8029,36.8029,36.7537,36.8029,11900.0
2008-08-20 14:00:00,44.92,44.92,44.81,44.84,13100.0,36.8111,36.8111,36.721,36.7455,13100.0
2008-08-20 14:10:00,44.82,44.85,44.8,44.82,13700.0,36.7292,36.7537,36.7128,36.7292,13700.0
2008-08-20 14:20:00,44.82,44.9,44.8,44.84,16800.0,36.7292,36.7947,36.7128,36.7455,16800.0
2008-08-20 14:30:00,44.84,44.88,44.81,44.85,18700.0,36.7455,36.7783,36.721,36.7537,18700.0
2008-08-20 14:40:00,44.85,44.86,44.82,44.84,16000.0,36.7537,36.7619,36.7292,36.7455,16000.0
2008-08-20 14:50:00,44.83,44.95,44.83,44.94,14600.0,36.7373,36.8357,36.7373,36.8275,14600.0
2008-08-20 15:00:00,44.92,45.01,44.92,44.98,27400.0,36.8111,36.8849,36.8111,36.8603,27400.0
2008-08-20 15:10:00,44.97,44.98,44.86,44.87,19000.0,36.8521,36.8603,36.7619,36.7701,19000.0
2008-08-20 15:20:00,44.86,44.91,44.82,44.9,26100.0,36.7619,36.8029,36.7292,36.7947,26100.0
2008-08-20 15:30:00,44.9,44.97,44.86,44.95,39300.0,36.7947,36.8521,36.7619,36.8357,39300.0
2008-08-20 15:40:00,44.96,45.11,44.96,45.04,50200.0,36.8439,36.9668,36.8439,36.9094,50200.0
2008-08-20 15:50:00,45.03,45.04,45.0,45.01,55500.0,36.9012,36.9094,36.8767,36.8849,55500.0
2008-08-21 09:30:00,44.71,45.02,44.71,44.98,18100.0,36.639,36.893,36.639,36.8603,18100.0
2008-08-21 09:40:00,44.91,44.91,44.71,44.81,33800.0,36.8029,36.8029,36.639,36.721,33800.0
2008-08-21 09:50:00,44.76,45.16,44.76,45.11,31600.0,36.68,37.0078,36.68,36.9668,31600.0
2008-08-21 10:00:00,45.11,45.23,45.05,45.1,44300.0,36.9668,37.0651,36.9176,36.9586,44300.0
2008-08-21 10:10:00,45.1,45.23,44.99,45.22,18500.0,36.9586,37.0651,36.8685,37.0569,18500.0
2008-08-21 10:20:00,45.22,45.27,45.04,45.06,18000.0,37.0569,37.0979,36.9094,36.9258,18000.0
2008-08-21 10:30:00,45.08,45.09,44.96,45.04,13600.0,36.9422,36.9504,36.8439,36.9094,13600.0
2008-08-21 10:40:00,45.01,45.04,44.92,45.02,23300.0,36.8849,36.9094,36.8111,36.893,23300.0
2008-08-21 10:50:00,45.03,45.08,44.95,45.07,17200.0,36.9012,36.9422,36.8357,36.934,17200.0
2008-08-21 11:00:00,45.06,45.08,44.98,44.99,13000.0,36.9258,36.9422,36.8603,36.8685,13000.0
2008-08-21 11:10:00,44.99,45.07,44.89,44.92,48300.0,36.8685,36.934,36.7865,36.8111,48300.0
2008-08-21 11:20:00,44.9,45.0,44.9,44.99,8400.0,36.7947,36.8767,36.7947,36.8685,8400.0
2008-08-21 11:30:00,44.99,45.02,44.97,45.01,12700.0,36.8685,36.893,36.8521,36.8849,12700.0
2008-08-21 11:40:00,45.0,45.13,44.99,45.07,19600.0,36.8767,36.9832,36.8685,36.934,19600.0
2008-08-21 11:50:00,45.06,45.09,44.97,44.99,15300.0,36.9258,36.9504,36.8521,36.8685,15300.0
2008-08-21 12:00:00,45.01,45.09,45.0,45.04,8500.0,36.8849,36.9504,36.8767,36.9094,8500.0
2008-08-21 12:10:00,45.02,45.08,45.01,45.07,7100.0,36.893,36.9422,36.8849,36.934,7100.0
2008-08-21 12:20:00,45.08,45.08,45.02,45.03,12000.0,36.9422,36.9422,36.893,36.9012,12000.0
2008-08-21 12:30:00,45.04,45.09,45.03,45.06,9000.0,36.9094,36.9504,36.9012,36.9258,9000.0
2008-08-21 12:40:00,45.04,45.06,45.01,45.03,9700.0,36.9094,36.9258,36.8849,36.9012,9700.0
2008-08-21 12:50:00,45.03,45.05,45.01,45.04,3400.0,36.9012,36.9176,36.8849,36.9094,3400.0
2008-08-21 13:00:00,45.05,45.1,45.04,45.09,6900.0,36.9176,36.9586,36.9094,36.9504,6900.0
2008-08-21 13:10:00,45.09,45.18,45.07,45.17,6800.0,36.9504,37.0242,36.934,37.016,6800.0
2008-08-21 13:20:00,45.17,45.21,45.15,45.16,12900.0,37.016,37.0487,36.9996,37.0078,12900.0
2008-08-21 13:30:00,45.15,45.18,45.13,45.15,8800.0,36.9996,37.0242,36.9832,36.9996,8800.0
2008-08-21 13:40:00,45.16,45.17,45.1,45.11,13400.0,37.0078,37.016,36.9586,36.9668,13400.0
2008-08-21 13:50:00,45.1,45.12,45.07,45.1,10000.0,36.9586,36.975,36.934,36.9586,10000.0
2008-08-21 14:00:00,45.09,45.12,45.07,45.09,10600.0,36.9504,36.975,36.934,36.9504,10600.0
2008-08-21 14:10:00,45.09,45.16,45.09,45.1,14000.0,36.9504,37.0078,36.9504,36.9586,14000.0
2008-08-21 14:20:00,45.1,45.21,45.1,45.16,9600.0,36.9586,37.0487,36.9586,37.0078,9600.0
2008-08-21 14:30:00,45.18,45.32,45.18,45.31,15600.0,37.0242,37.1389,37.0242,37.1307,15600.0
2008-08-21 14:40:00,45.31,45.35,45.31,45.34,9800.0,37.1307,37.1635,37.1307,37.1553,9800.0
2008-08-21 14:50:00,45.32,45.35,45.29,45.32,10500.0,37.1389,37.1635,37.1143,37.1389,10500.0
2008-08-21 15:00:00,45.32,45.34,45.29,45.32,24000.0,37.1389,37.1553,37.1143,37.1389,24000.0
2008-08-21 15:10:00,45.33,45.4,45.3,45.3,26600.0,37.1471,37.2044,37.1225,37.1225,26600.0
2008-08-21 15:20:00,45.31,45.36,45.28,45.33,37200.0,37.1307,37.1717,37.1061,37.1471,37200.0
2008-08-21 15:30:00,45.33,45.37,45.31,45.34,34100.0,37.1471,37.1799,37.1307,37.1553,34100.0
2008-08-21 15:40:00,45.35,45.37,45.28,45.35,33500.0,37.1635,37.1799,37.1061,37.1635,33500.0
2008-08-21 15:50:00,45.35,45.43,45.34,45.35,62200.0,37.1635,37.229,37.1553,37.1635,62200.0
2008-08-22 09:30:00,45.35,45.91,45.27,45.54,32000.0,37.1635,37.6224,37.0979,37.3192,32000.0
2008-08-22 09:40:00,45.57,45.66,45.55,45.61,18300.0,37.3438,37.4175,37.3274,37.3765,18300.0
2008-08-22 09:50:00,45.61,45.65,45.49,45.49,17900.0,37.3765,37.4093,37.2782,37.2782,17900.0
2008-08-22 10:00:00,45.53,45.72,45.5,45.66,21800.0,37.311,37.4667,37.2864,37.4175,21800.0
2008-08-22 10:10:00,45.66,45.79,45.64,45.78,18000.0,37.4175,37.524,37.4011,37.5159,18000.0
2008-08-22 10:20:00,45.8,45.85,45.77,45.81,12600.0,37.5322,37.5732,37.5077,37.5404,12600.0
2008-08-22 10:30:00,45.83,45.85,45.78,45.82,7400.0,37.5568,37.5732,37.5159,37.5486,7400.0
2008-08-22 10:40:00,45.83,45.84,45.8,45.84,3800.0,37.5568,37.565,37.5322,37.565,3800.0
2008-08-22 10:50:00,45.82,45.86,45.79,45.81,10500.0,37.5486,37.5814,37.524,37.5404,10500.0
2008-08-22 11:00:00,45.82,45.83,45.79,45.82,4100.0,37.5486,37.5568,37.524,37.5486,4100.0
2008-08-22 11:10:00,45.81,45.82,45.76,45.76,6200.0,37.5404,37.5486,37.4995,37.4995,6200.0
2008-08-22 11:20:00,45.76,45.78,45.72,45.73,4700.0,37.4995,37.5159,37.4667,37.4749,4700.0
2008-08-22 11:30:00,45.72,45.73,45.69,45.69,6400.0,37.4667,37.4749,37.4421,37.4421,6400.0
2008-08-22 11:40:00,45.68,45.7,45.51,45.55,21800.0,37.4339,37.4503,37.2946,37.3274,21800.0
2008-08-22 11:50:00,45.55,45.57,45.52,45.54,7700.0,37.3274,37.3438,37.3028,37.3192,7700.0
2008-08-22 12:00:00,45.55,45.57,45.44,45.47,9100.0,37.3274,37.3438,37.2372,37.2618,9100.0
2008-08-22 12:10:00,45.47,45.48,45.4,45.41,5500.0,37.2618,37.27,37.2044,37.2126,5500.0
2008-08-22 12:20:00,45.42,45.42,45.33,45.38,8400.0,37.2208,37.2208,37.1471,37.1881,8400.0
2008-08-22 12:30:00,45.39,45.39,45.28,45.28,17700.0,37.1963,37.1963,37.1061,37.1061,17700.0
2008-08-22 12:40:00,45.32,45.42,45.32,45.41,7000.0,37.1389,37.2208,37.1389,37.2126,7000.0
2008-08-22 12:50:00,45.41,45.5,45.4,45.5,4100.0,37.2126,37.2864,37.2044,37.2864,4100.0
2008-08-22 13:00:00,45.47,45.54,45.46,45.53,7100.0,37.2618,37.3192,37.2536,37.311,7100.0
2008-08-22 13:10:00,45.51,45.59,45.51,45.55,8800.0,37.2946,37.3602,37.2946,37.3274,8800.0
2008-08-22 13:20:00,45.56,45.57,45.53,45.54,6200.0,37.3356,37.3438,37.311,37.3192,6200.0
2008-08-22 13:30:00,45.55,45.56,45.53,45.53,4900.0,37.3274,37.3356,37.311,37.311,4900.0
2008-08-22 13:40:00,45.53,45.59,45.52,45.58,8400.0,37.311,37.3602,37.3028,37.352,8400.0
2008-08-22 13:50:00,45.58,45.62,45.56,45.62,9700.0,37.352,37.3847,37.3356,37.3847,9700.0
2008-08-22 14:00:00,45.63,45.65,45.41,45.43,22700.0,37.3929,37.4093,37.2126,37.229,22700.0
2008-08-22 14:10:00,45.44,45.45,45.39,45.44,14400.0,37.2372,37.2454,37.1963,37.2372,14400.0
2008-08-22 14:20:00,45.44,45.53,45.43,45.52,9800.0,37.2372,37.311,37.229,37.3028,9800.0
2008-08-22 14:30:00,45.52,45.58,45.52,45.58,6900.0,37.3028,37.352,37.3028,37.352,6900.0
2008-08-22 14:40:00,45.58,45.62,45.55,45.55,11100.0,37.352,37.3847,37.3274,37.3274,11100.0
2008-08-22 14:50:00,45.53,45.55,45.51,45.54,7700.0,37.311,37.3274,37.2946,37.3192,7700.0
2008-08-22 15:00:00,45.53,45.56,45.46,45.5,11900.0,37.311,37.3356,37.2536,37.2864,11900.0
2008-08-22 15:10:00,45.5,45.58,45.49,45.53,14900.0,37.2864,37.352,37.2782,37.311,14900.0
2008-08-22 15:20:00,45.51,45.53,45.44,45.48,14300.0,37.2946,37.311,37.2372,37.27,14300.0
2008-08-22 15:30:00,45.49,45.6,45.44,45.58,30100.0,37.2782,37.3683,37.2372,37.352,30100.0
2008-08-22 15:40:00,45.58,45.62,45.55,45.61,13900.0,37.352,37.3847,37.3274,37.3765,13900.0
2008-08-22 15:50:00,45.61,45.64,45.58,45.63,32300.0,37.3765,37.4011,37.352,37.3929,32300.0
2008-08-25 09:30:00,45.47,45.47,45.15,45.17,18000.0,37.2618,37.2618,36.9996,37.016,18000.0
2008-08-25 09:40:00,45.2,45.26,45.11,45.22,27900.0,37.0406,37.0897,36.9668,37.0569,27900.0
2008-08-25 09:50:00,45.24,45.37,45.24,45.29,14900.0,37.0733,37.1799,37.0733,37.1143,14900.0
2008-08-25 10:00:00,45.3,45.37,45.18,45.37,30700.0,37.1225,37.1799,37.0242,37.1799,30700.0
2008-08-25 10:10:00,45.35,45.39,45.27,45.32,21900.0,37.1635,37.1963,37.0979,37.1389,21900.0
2008-08-25 10:20:00,45.34,45.42,45.3,45.3,12200.0,37.1553,37.2208,37.1225,37.1225,12200.0
2008-08-25 10:30:00,45.31,45.34,45.14,45.15,16300.0,37.1307,37.1553,36.9914,36.9996,16300.0
2008-08-25 10:40:00,45.14,45.22,45.01,45.06,17500.0,36.9914,37.0569,36.8849,36.9258,17500.0
2008-08-25 10:50:00,45.06,45.09,45.04,45.09,12500.0,36.9258,36.9504,36.9094,36.9504,12500.0
2008-08-25 11:00:00,45.1,45.1,45.03,45.08,4000.0,36.9586,36.9586,36.9012,36.9422,4000.0
2008-08-25 11:10:00,45.06,45.06,44.96,45.03,21900.0,36.9258,36.9258,36.8439,36.9012,21900.0
2008-08-25 11:20:00,45.03,45.11,45.0,45.1,17200.0,36.9012,36.9668,36.8767,36.9586,17200.0
2008-08-25 11:30:00,45.08,45.11,45.04,45.07,7600.0,36.9422,36.9668,36.9094,36.934,7600.0
2008-08-25 11:40:00,45.08,45.08,45.04,45.06,10800.0,36.9422,36.9422,36.9094,36.9258,10800.0
2008-08-25 11:50:00,45.07,45.07,44.86,44.9,19900.0,36.934,36.934,36.7619,36.7947,19900.0
2008-08-25 12:00:00,44.9,44.93,44.85,44.89,20000.0,36.7947,36.8193,36.7537,36.7865,20000.0
2008-08-25 12:10:00,44.88,44.94,44.86,44.9,24600.0,36.7783,36.8275,36.7619,36.7947,24600.0
2008-08-25 12:20:00,44.91,44.93,44.86,44.86,20200.0,36.8029,36.8193,36.7619,36.7619,20200.0
2008-08-25 12:30:00,44.86,44.89,44.8,44.87,12200.0,36.7619,36.7865,36.7128,36.7701,12200.0
2008-08-25 12:40:00,44.86,44.96,44.81,44.82,14900.0,36.7619,36.8439,36.721,36.7292,14900.0
2008-08-25 12:50:00,44.81,44.81,44.78,44.8,7100.0,36.721,36.721,36.6964,36.7128,7100.0
2008-08-25 13:00:00,44.8,44.92,44.8,44.9,9400.0,36.7128,36.8111,36.7128,36.7947,9400.0
2008-08-25 13:10:00,44.9,44.95,44.89,44.9,10400.0,36.7947,36.8357,36.7865,36.7947,10400.0
2008-08-25 13:20:00,44.92,44.97,44.9,44.97,8500.0,36.8111,36.8521,36.7947,36.8521,8500.0
2008-08-25 13:30:00,44.95,45.01,44.95,45.0,9800.0,36.8357,36.8849,36.8357,36.8767,9800.0
2008-08-25 13:40:00,44.98,45.0,44.91,44.93,15500.0,36.8603,36.8767,36.8029,36.8193,15500.0
2008-08-25 13:50:00,44.91,45.03,44.91,45.0,9100.0,36.8029,36.9012,36.8029,36.8767,9100.0
2008-08-25 14:00:00,45.0,45.05,44.99,45.04,12100.0,36.8767,36.9176,36.8685,36.9094,12100.0
2008-08-25 14:10:00,45.03,45.05,44.99,45.02,13700.0,36.9012,36.9176,36.8685,36.893,13700.0
2008-08-25 14:20:00,45.0,45.03,44.99,45.01,13100.0,36.8767,36.9012,36.8685,36.8849,13100.0
2008-08-25 14:30:00,44.99,45.05,44.98,45.03,9100.0,36.8685,36.9176,36.8603,36.9012,9100.0
2008-08-25 14:40:00,45.03,45.08,45.01,45.06,10000.0,36.9012,36.9422,36.8849,36.9258,10000.0
2008-08-25 14:50:00,45.05,45.07,44.93,44.94,17000.0,36.9176,36.934,36.8193,36.8275,17000.0
2008-08-25 15:00:00,44.94,44.98,44.94,44.98,20000.0,36.8275,36.8603,36.8275,36.8603,20000.0
2008-08-25 15:10:00,44.98,45.06,44.97,45.05,18400.0,36.8603,36.9258,36.8521,36.9176,18400.0
2008-08-25 15:20:00,45.04,45.05,44.99,45.04,28900.0,36.9094,36.9176,36.8685,36.9094,28900.0
2008-08-25 15:30:00,45.05,45.06,44.99,45.0,21800.0,36.9176,36.9258,36.8685,36.8767,21800.0
2008-08-25 15:40:00,45.0,45.07,44.96,45.03,57200.0,36.8767,36.934,36.8439,36.9012,57200.0
2008-08-25 15:50:00,45.03,45.05,44.98,45.05,68500.0,36.9012,36.9176,36.8603,36.9176,68500.0
2008-08-26 09:30:00,44.84,44.96,44.76,44.83,45600.0,36.7455,36.8439,36.68,36.7373,45600.0
2008-08-26 09:40:00,44.83,45.1,44.83,45.04,38500.0,36.7373,36.9586,36.7373,36.9094,38500.0
2008-08-26 09:50:00,45.03,45.05,44.79,44.9,23400.0,36.9012,36.9176,36.7046,36.7947,23400.0
2008-08-26 10:00:00,44.9,45.01,44.89,44.99,10400.0,36.7947,36.8849,36.7865,36.8685,10400.0
2008-08-26 10:10:00,45.0,45.1,44.99,45.09,7200.0,36.8767,36.9586,36.8685,36.9504,7200.0
2008-08-26 10:20:00,45.1,45.23,45.07,45.08,15600.0,36.9586,37.0651,36.934,36.9422,15600.0
2008-08-26 10:30:00,45.08,45.23,45.08,45.23,10500.0,36.9422,37.0651,36.9422,37.0651,10500.0
2008-08-26 10:40:00,45.21,45.31,45.14,45.17,23100.0,37.0487,37.1307,36.9914,37.016,23100.0
2008-08-26 10:50:00,45.17,45.21,45.15,45.21,7200.0,37.016,37.0487,36.9996,37.0487,7200.0
2008-08-26 11:00:00,45.19,45.24,45.15,45.18,8600.0,37.0324,37.0733,36.9996,37.0242,8600.0
2008-08-26 11:10:00,45.18,45.18,45.11,45.12,4700.0,37.0242,37.0242,36.9668,36.975,4700.0
2008-08-26 11:20:00,45.13,45.13,45.05,45.08,7100.0,36.9832,36.9832,36.9176,36.9422,7100.0
2008-08-26 11:30:00,45.08,45.1,44.97,44.97,7700.0,36.9422,36.9586,36.8521,36.8521,7700.0
2008-08-26 11:40:00,44.97,45.04,44.97,45.03,6100.0,36.8521,36.9094,36.8521,36.9012,6100.0
2008-08-26 11:50:00,45.03,45.04,45.0,45.03,10700.0,36.9012,36.9094,36.8767,36.9012,10700.0
2008-08-26 12:00:00,45.03,45.04,45.01,45.04,8800.0,36.9012,36.9094,36.8849,36.9094,8800.0
2008-08-26 12:10:00,45.03,45.05,45.03,45.04,7000.0,36.9012,36.9176,36.9012,36.9094,7000.0
2008-08-26 12:20:00,45.05,45.08,45.03,45.04,5100.0,36.9176,36.9422,36.9012,36.9094,5100.0
2008-08-26 12:30:00,45.02,45.06,45.01,45.06,7900.0,36.893,36.9258,36.8849,36.9258,7900.0
2008-08-26 12:40:00,45.04,45.1,45.04,45.1,10100.0,36.9094,36.9586,36.9094,36.9586,10100.0
2008-08-26 12:50:00,45.09,45.09,45.05,45.06,5300.0,36.9504,36.9504,36.9176,36.9258,5300.0
2008-08-26 13:00:00,45.05,45.06,45.01,45.04,9300.0,36.9176,36.9258,36.8849,36.9094,9300.0
2008-08-26 13:10:00,45.04,45.07,45.04,45.04,6200.0,36.9094,36.934,36.9094,36.9094,6200.0
2008-08-26 13:20:00,45.06,45.09,45.05,45.08,7500.0,36.9258,36.9504,36.9176,36.9422,7500.0
2008-08-26 13:30:00,45.08,45.08,45.0,45.04,12800.0,36.9422,36.9422,36.8767,36.9094,12800.0
2008-08-26 13:40:00,45.04,45.05,44.99,45.02,5100.0,36.9094,36.9176,36.8685,36.893,5100.0
2008-08-26 13:50:00,45.03,45.1,45.0,45.06,34200.0,36.9012,36.9586,36.8767,36.9258,34200.0
2008-08-26 14:00:00,45.06,45.14,45.01,45.05,29200.0,36.9258,36.9914,36.8849,36.9176,29200.0
2008-08-26 14:10:00,45.06,45.07,44.97,44.98,13600.0,36.9258,36.934,36.8521,36.8603,13600.0
2008-08-26 14:20:00,45.0,45.02,44.94,44.94,15100.0,36.8767,36.893,36.8275,36.8275,15100.0
2008-08-26 14:30:00,44.94,44.95,44.92,44.94,9000.0,36.8275,36.8357,36.8111,36.8275,9000.0
2008-08-26 14:40:00,44.93,44.95,44.88,44.91,8600.0,36.8193,36.8357,36.7783,36.8029,8600.0
2008-08-26 14:50:00,44.91,44.92,44.85,44.85,10100.0,36.8029,36.8111,36.7537,36.7537,10100.0
2008-08-26 15:00:00,44.86,44.93,44.83,44.88,20800.0,36.7619,36.8193,36.7373,36.7783,20800.0
2008-08-26 15:10:00,44.87,44.97,44.84,44.95,26200.0,36.7701,36.8521,36.7455,36.8357,26200.0
2008-08-26 15:20:00,44.94,44.95,44.87,44.91,42000.0,36.8275,36.8357,36.7701,36.8029,42000.0
2008-08-26 15:30:00,44.91,44.99,44.86,44.91,36800.0,36.8029,36.8685,36.7619,36.8029,36800.0
2008-08-26 15:40:00,44.9,44.98,44.9,44.95,26700.0,36.7947,36.8603,36.7947,36.8357,26700.0
2008-08-26 15:50:00,44.94,45.02,44.93,44.99,43800.0,36.8275,36.893,36.8193,36.8685,43800.0
2008-08-27 09:30:00,45.15,45.29,44.96,45.05,17000.0,36.9996,37.1143,36.8439,36.9176,17000.0
2008-08-27 09:40:00,45.06,45.06,44.75,44.79,29700.0,36.9258,36.9258,36.6718,36.7046,29700.0
2008-08-27 09:50:00,44.78,44.78,44.65,44.7,18900.0,36.6964,36.6964,36.5898,36.6308,18900.0
2008-08-27 10:00:00,44.7,44.81,44.7,44.79,25900.0,36.6308,36.721,36.6308,36.7046,25900.0
2008-08-27 10:10:00,44.8,44.85,44.78,44.85,18700.0,36.7128,36.7537,36.6964,36.7537,18700.0
2008-08-27 10:20:00,44.84,44.91,44.84,44.89,19000.0,36.7455,36.8029,36.7455,36.7865,19000.0
2008-08-27 10:30:00,44.9,44.96,44.89,44.93,15500.0,36.7947,36.8439,36.7865,36.8193,15500.0
2008-08-27 10:40:00,44.94,44.95,44.91,44.92,16900.0,36.8275,36.8357,36.8029,36.8111,16900.0
2008-08-27 10:50:00,44.92,44.92,44.81,44.82,10000.0,36.8111,36.8111,36.721,36.7292,10000.0
2008-08-27 11:00:00,44.82,44.82,44.72,44.72,27400.0,36.7292,36.7292,36.6472,36.6472,27400.0
2008-08-27 11:10:00,44.75,44.83,44.71,44.83,27200.0,36.6718,36.7373,36.639,36.7373,27200.0
2008-08-27 11:20:00,44.84,44.88,44.75,44.79,80400.0,36.7455,36.7783,36.6718,36.7046,80400.0
2008-08-27 11:30:00,44.78,44.78,44.61,44.61,21200.0,36.6964,36.6964,36.5571,36.5571,21200.0
2008-08-27 11:40:00,44.63,44.71,44.6,44.71,13000.0,36.5734,36.639,36.5489,36.639,13000.0
2008-08-27 11:50:00,44.71,44.71,44.63,44.66,7800.0,36.639,36.639,36.5734,36.598,7800.0
2008-08-27 12:00:00,44.67,44.85,44.65,44.84,14700.0,36.6062,36.7537,36.5898,36.7455,14700.0
2008-08-27 12:10:00,44.84,44.84,44.81,44.82,8200.0,36.7455,36.7455,36.721,36.7292,8200.0
2008-08-27 12:20:00,44.82,44.87,44.82,44.86,7200.0,36.7292,36.7701,36.7292,36.7619,7200.0
2008-08-27 12:30:00,44.87,44.91,44.86,44.88,8800.0,36.7701,36.8029,36.7619,36.7783,8800.0
2008-08-27 12:40:00,44.86,44.98,44.86,44.97,7200.0,36.7619,36.8603,36.7619,36.8521,7200.0
2008-08-27 12:50:00,44.97,44.97,44.94,44.95,11000.0,36.8521,36.8521,36.8275,36.8357,11000.0
2008-08-27 13:00:00,44.94,44.97,44.94,44.95,7200.0,36.8275,36.8521,36.8275,36.8357,7200.0
2008-08-27 13:10:00,44.95,44.97,44.93,44.93,7300.0,36.8357,36.8521,36.8193,36.8193,7300.0
2008-08-27 13:20:00,44.94,44.94,44.91,44.94,20400.0,36.8275,36.8275,36.8029,36.8275,20400.0
2008-08-27 13:30:00,44.95,44.96,44.93,44.94,8000.0,36.8357,36.8439,36.8193,36.8275,8000.0
2008-08-27 13:40:00,44.95,45.01,44.95,45.0,6000.0,36.8357,36.8849,36.8357,36.8767,6000.0
2008-08-27 13:50:00,45.0,45.01,44.94,45.01,15100.0,36.8767,36.8849,36.8275,36.8849,15100.0
2008-08-27 14:00:00,45.0,45.05,44.98,45.04,13600.0,36.8767,36.9176,36.8603,36.9094,13600.0
2008-08-27 14:10:00,45.04,45.04,45.0,45.02,9700.0,36.9094,36.9094,36.8767,36.893,9700.0
2008-08-27 14:20:00,45.01,45.11,45.0,45.08,9700.0,36.8849,36.9668,36.8767,36.9422,9700.0
2008-08-27 14:30:00,45.07,45.12,45.05,45.12,10300.0,36.934,36.975,36.9176,36.975,10300.0
2008-08-27 14:40:00,45.13,45.18,45.13,45.16,10100.0,36.9832,37.0242,36.9832,37.0078,10100.0
2008-08-27 14:50:00,45.16,45.17,44.97,44.97,16100.0,37.0078,37.016,36.8521,36.8521,16100.0
2008-08-27 15:00:00,44.97,45.05,44.95,45.05,12300.0,36.8521,36.9176,36.8357,36.9176,12300.0
2008-08-27 15:10:00,45.03,45.05,44.87,44.88,25700.0,36.9012,36.9176,36.7701,36.7783,25700.0
2008-08-27 15:20:00,44.88,44.92,44.78,44.82,25100.0,36.7783,36.8111,36.6964,36.7292,25100.0
2008-08-27 15:30:00,44.83,44.89,44.8,44.89,27100.0,36.7373,36.7865,36.7128,36.7865,27100.0
2008-08-27 15:40:00,44.87,44.96,44.87,44.9,34700.0,36.7701,36.8439,36.7701,36.7947,34700.0
2008-08-27 15:50:00,44.91,45.01,44.9,44.99,55300.0,36.8029,36.8849,36.7947,36.8685,55300.0
2008-08-28 09:30:00,45.32,45.54,45.32,45.47,25600.0,37.1389,37.3192,37.1389,37.2618,25600.0
2008-08-28 09:40:00,45.5,45.5,45.33,45.4,25400.0,37.2864,37.2864,37.1471,37.2044,25400.0
2008-08-28 09:50:00,45.39,45.46,45.37,45.42,14600.0,37.1963,37.2536,37.1799,37.2208,14600.0
2008-08-28 10:00:00,45.43,45.51,45.42,45.51,20300.0,37.229,37.2946,37.2208,37.2946,20300.0
2008-08-28 10:10:00,45.51,45.57,45.51,45.57,30700.0,37.2946,37.3438,37.2946,37.3438,30700.0
2008-08-28 10:20:00,45.56,45.63,45.53,45.62,24600.0,37.3356,37.3929,37.311,37.3847,24600.0
2008-08-28 10:30:00,45.62,45.72,45.61,45.72,38600.0,37.3847,37.4667,37.3765,37.4667,38600.0
2008-08-28 10:40:00,45.72,46.0,45.7,45.95,146200.0,37.4667,37.6961,37.4503,37.6552,146200.0
2008-08-28 10:50:00,45.95,46.0,45.84,45.9,49500.0,37.6552,37.6961,37.565,37.6142,49500.0
2008-08-28 11:00:00,45.89,46.03,45.88,46.0,36900.0,37.606,37.7207,37.5978,37.6961,36900.0
2008-08-28 11:10:00,46.0,46.0,45.93,45.99,18700.0,37.6961,37.6961,37.6388,37.6879,18700.0
2008-08-28 11:20:00,45.99,45.99,45.9,45.91,22000.0,37.6879,37.6879,37.6142,37.6224,22000.0
2008-08-28 11:30:00,45.92,45.93,45.88,45.88,13300.0,37.6306,37.6388,37.5978,37.5978,13300.0
2008-08-28 11:40:00,45.86,45.86,45.77,45.81,17100.0,37.5814,37.5814,37.5077,37.5404,17100.0
2008-08-28 11:50:00,45.81,46.06,45.81,46.04,34000.0,37.5404,37.7453,37.5404,37.7289,34000.0
2008-08-28 12:00:00,46.03,46.19,46.03,46.18,20800.0,37.7207,37.8518,37.7207,37.8436,20800.0
2008-08-28 12:10:00,46.17,46.2,46.13,46.19,25200.0,37.8355,37.86,37.8027,37.8518,25200.0
2008-08-28 12:20:00,46.19,46.19,46.11,46.15,15400.0,37.8518,37.8518,37.7863,37.8191,15400.0
2008-08-28 12:30:00,46.15,46.15,46.03,46.05,16400.0,37.8191,37.8191,37.7207,37.7371,16400.0
2008-08-28 12:40:00,46.04,46.11,46.04,46.08,14700.0,37.7289,37.7863,37.7289,37.7617,14700.0
2008-08-28 12:50:00,46.07,46.19,46.07,46.19,12700.0,37.7535,37.8518,37.7535,37.8518,12700.0
2008-08-28 13:00:00,46.19,46.22,46.17,46.21,15000.0,37.8518,37.8764,37.8355,37.8682,15000.0
2008-08-28 13:10:00,46.21,46.28,46.21,46.24,17900.0,37.8682,37.9256,37.8682,37.8928,17900.0
2008-08-28 13:20:00,46.24,46.27,46.21,46.27,12200.0,37.8928,37.9174,37.8682,37.9174,12200.0
2008-08-28 13:30:00,46.27,46.42,46.26,46.31,44600.0,37.9174,38.0403,37.9092,37.9502,44600.0
2008-08-28 13:40:00,46.3,46.36,46.3,46.33,13800.0,37.942,37.9912,37.942,37.9666,13800.0
2008-08-28 13:50:00,46.33,46.33,46.27,46.28,6400.0,37.9666,37.9666,37.9174,37.9256,6400.0
2008-08-28 14:00:00,46.28,46.28,46.16,46.17,18000.0,37.9256,37.9256,37.8273,37.8355,18000.0
2008-08-28 14:10:00,46.16,46.23,46.16,46.19,18700.0,37.8273,37.8846,37.8273,37.8518,18700.0
2008-08-28 14:20:00,46.19,46.22,46.13,46.14,19700.0,37.8518,37.8764,37.8027,37.8109,19700.0
2008-08-28 14:30:00,46.15,46.23,46.14,46.16,18000.0,37.8191,37.8846,37.8109,37.8273,18000.0
2008-08-28 14:40:00,46.17,46.19,46.1,46.1,16800.0,37.8355,37.8518,37.7781,37.7781,16800.0
2008-08-28 14:50:00,46.11,46.11,46.04,46.06,19700.0,37.7863,37.7863,37.7289,37.7453,19700.0
2008-08-28 15:00:00,46.06,46.11,46.04,46.05,23300.0,37.7453,37.7863,37.7289,37.7371,23300.0
2008-08-28 15:10:00,46.04,46.08,46.04,46.06,18400.0,37.7289,37.7617,37.7289,37.7453,18400.0
2008-08-28 15:20:00,46.06,46.07,46.01,46.04,20700.0,37.7453,37.7535,37.7043,37.7289,20700.0
2008-08-28 15:30:00,46.05,46.07,46.01,46.07,23600.0,37.7371,37.7535,37.7043,37.7535,23600.0
2008-08-28 15:40:00,46.08,46.1,46.03,46.07,37500.0,37.7617,37.7781,37.7207,37.7535,37500.0
2008-08-28 15:50:00,46.07,46.16,46.06,46.13,60700.0,37.7535,37.8273,37.7453,37.8027,60700.0
2008-08-29 09:30:00,46.15,46.15,45.87,46.06,18300.0,37.8191,37.8191,37.5896,37.7453,18300.0
2008-08-29 09:40:00,46.1,46.3,46.07,46.2,19000.0,37.7781,37.942,37.7535,37.86,19000.0
2008-08-29 09:50:00,46.22,46.27,46.11,46.14,15600.0,37.8764,37.9174,37.7863,37.8109,15600.0
2008-08-29 10:00:00,46.12,46.15,45.98,46.0,9800.0,37.7945,37.8191,37.6797,37.6961,9800.0
2008-08-29 10:10:00,46.01,46.06,45.93,45.96,14500.0,37.7043,37.7453,37.6388,37.6634,14500.0
2008-08-29 10:20:00,45.94,46.0,45.94,45.98,14500.0,37.647,37.6961,37.647,37.6797,14500.0
2008-08-29 10:30:00,45.98,46.02,45.88,45.91,24500.0,37.6797,37.7125,37.5978,37.6224,24500.0
2008-08-29 10:40:00,45.91,45.92,45.86,45.87,9300.0,37.6224,37.6306,37.5814,37.5896,9300.0
2008-08-29 10:50:00,45.87,45.92,45.86,45.88,6800.0,37.5896,37.6306,37.5814,37.5978,6800.0
2008-08-29 11:00:00,45.88,45.96,45.88,45.94,16300.0,37.5978,37.6634,37.5978,37.647,16300.0
2008-08-29 11:10:00,45.94,45.94,45.92,45.92,8000.0,37.647,37.647,37.6306,37.6306,8000.0
2008-08-29 11:20:00,45.92,45.97,45.9,45.96,21700.0,37.6306,37.6716,37.6142,37.6634,21700.0
2008-08-29 11:30:00,45.96,46.0,45.95,45.99,12600.0,37.6634,37.6961,37.6552,37.6879,12600.0
2008-08-29 11:40:00,45.99,46.06,45.98,45.98,19200.0,37.6879,37.7453,37.6797,37.6797,19200.0
2008-08-29 11:50:00,45.99,46.06,45.98,46.02,9600.0,37.6879,37.7453,37.6797,37.7125,9600.0
2008-08-29 12:00:00,46.02,46.02,45.95,45.96,10500.0,37.7125,37.7125,37.6552,37.6634,10500.0
2008-08-29 12:10:00,45.96,46.04,45.95,45.97,23900.0,37.6634,37.7289,37.6552,37.6716,23900.0
2008-08-29 12:20:00,45.96,46.01,45.96,45.98,21800.0,37.6634,37.7043,37.6634,37.6797,21800.0
2008-08-29 12:30:00,45.98,46.02,45.98,45.99,5900.0,37.6797,37.7125,37.6797,37.6879,5900.0
2008-08-29 12:40:00,45.99,46.0,45.92,45.95,15900.0,37.6879,37.6961,37.6306,37.6552,15900.0
2008-08-29 12:50:00,45.94,46.01,45.93,45.97,12500.0,37.647,37.7043,37.6388,37.6716,12500.0
2008-08-29 13:00:00,45.98,46.04,45.98,46.01,9100.0,37.6797,37.7289,37.6797,37.7043,9100.0
2008-08-29 13:10:00,46.03,46.04,45.99,46.01,4300.0,37.7207,37.7289,37.6879,37.7043,4300.0
2008-08-29 13:20:00,46.02,46.1,46.01,46.1,11800.0,37.7125,37.7781,37.7043,37.7781,11800.0
2008-08-29 13:30:00,46.1,46.1,45.99,45.99,5800.0,37.7781,37.7781,37.6879,37.6879,5800.0
2008-08-29 13:40:00,45.99,45.99,45.96,45.97,4500.0,37.6879,37.6879,37.6634,37.6716,4500.0
2008-08-29 13:50:00,45.97,45.97,45.95,45.96,8800.0,37.6716,37.6716,37.6552,37.6634,8800.0
2008-08-29 14:00:00,45.97,45.97,45.95,45.96,9700.0,37.6716,37.6716,37.6552,37.6634,9700.0
2008-08-29 14:10:00,45.96,46.0,45.95,45.97,12900.0,37.6634,37.6961,37.6552,37.6716,12900.0
2008-08-29 14:20:00,45.96,45.99,45.94,45.96,6900.0,37.6634,37.6879,37.647,37.6634,6900.0
2008-08-29 14:30:00,45.96,45.96,45.88,45.88,8700.0,37.6634,37.6634,37.5978,37.5978,8700.0
2008-08-29 14:40:00,45.88,45.89,45.82,45.84,21200.0,37.5978,37.606,37.5486,37.565,21200.0
2008-08-29 14:50:00,45.85,45.95,45.83,45.92,15300.0,37.5732,37.6552,37.5568,37.6306,15300.0
2008-08-29 15:00:00,45.94,45.94,45.84,45.87,13100.0,37.647,37.647,37.565,37.5896,13100.0
2008-08-29 15:10:00,45.87,45.92,45.85,45.89,10000.0,37.5896,37.6306,37.5732,37.606,10000.0
2008-08-29 15:20:00,45.89,45.9,45.82,45.82,14000.0,37.606,37.6142,37.5486,37.5486,14000.0
2008-08-29 15:30:00,45.84,45.89,45.82,45.86,19600.0,37.565,37.606,37.5486,37.5814,19600.0
2008-08-29 15:40:00,45.86,45.91,45.81,45.89,40000.0,37.5814,37.6224,37.5404,37.606,40000.0
2008-08-29 15:50:00,45.89,45.9,45.75,45.79,59900.0,37.606,37.6142,37.4913,37.524,59900.0
2008-09-02 09:30:00,46.32,46.69,46.16,46.69,45900.0,37.9584,38.2616,37.8273,38.2616,45900.0
2008-09-02 09:40:00,46.67,46.91,46.66,46.9,48500.0,38.2452,38.4419,38.237,38.4337,48500.0
2008-09-02 09:50:00,46.9,46.9,46.81,46.89,38700.0,38.4337,38.4337,38.3599,38.4255,38700.0
2008-09-02 10:00:00,46.89,47.0,46.86,46.97,52500.0,38.4255,38.5156,38.4009,38.491,52500.0
2008-09-02 10:10:00,46.96,47.2,46.96,47.12,66300.0,38.4828,38.6795,38.4828,38.614,66300.0
2008-09-02 10:20:00,47.1,47.13,46.99,47.13,47300.0,38.5976,38.6222,38.5074,38.6222,47300.0
2008-09-02 10:30:00,47.16,47.16,46.96,46.99,47000.0,38.6467,38.6467,38.4828,38.5074,47000.0
2008-09-02 10:40:00,46.99,47.03,46.97,47.03,42200.0,38.5074,38.5402,38.491,38.5402,42200.0
2008-09-02 10:50:00,47.03,47.14,47.02,47.13,31800.0,38.5402,38.6303,38.532,38.6222,31800.0
2008-09-02 11:00:00,47.13,47.14,46.99,46.99,21400.0,38.6222,38.6303,38.5074,38.5074,21400.0
2008-09-02 11:10:00,46.99,46.99,46.92,46.94,23600.0,38.5074,38.5074,38.4501,38.4665,23600.0
2008-09-02 11:20:00,46.94,46.95,46.88,46.92,13400.0,38.4665,38.4746,38.4173,38.4501,13400.0
2008-09-02 11:30:00,46.94,46.94,46.87,46.87,14400.0,38.4665,38.4665,38.4091,38.4091,14400.0
2008-09-02 11:40:00,46.88,46.91,46.8,46.82,12100.0,38.4173,38.4419,38.3517,38.3681,12100.0
2008-09-02 11:50:00,46.82,46.83,46.77,46.78,12400.0,38.3681,38.3763,38.3271,38.3353,12400.0
2008-09-02 12:00:00,46.79,46.79,46.74,46.74,13500.0,38.3435,38.3435,38.3026,38.3026,13500.0
2008-09-02 12:10:00,46.74,46.75,46.59,46.59,34500.0,38.3026,38.3107,38.1796,38.1796,34500.0
2008-09-02 12:20:00,46.6,46.67,46.51,46.51,19900.0,38.1878,38.2452,38.1141,38.1141,19900.0
2008-09-02 12:30:00,46.53,46.54,46.4,46.4,20100.0,38.1305,38.1387,38.0239,38.0239,20100.0
2008-09-02 12:40:00,46.42,46.44,46.38,46.41,16000.0,38.0403,38.0567,38.0075,38.0321,16000.0
2008-09-02 12:50:00,46.41,46.46,46.38,46.4,27800.0,38.0321,38.0731,38.0075,38.0239,27800.0
2008-09-02 13:00:00,46.39,46.39,46.26,46.29,32200.0,38.0157,38.0157,37.9092,37.9338,32200.0
2008-09-02 13:10:00,46.3,46.42,46.29,46.41,21700.0,37.942,38.0403,37.9338,38.0321,21700.0
2008-09-02 13:20:00,46.4,46.5,46.4,46.5,18100.0,38.0239,38.1059,38.0239,38.1059,18100.0
2008-09-02 13:30:00,46.51,46.53,46.47,46.53,10700.0,38.1141,38.1305,38.0813,38.1305,10700.0
2008-09-02 13:40:00,46.52,46.53,46.42,46.44,14300.0,38.1223,38.1305,38.0403,38.0567,14300.0
2008-09-02 13:50:00,46.44,46.45,46.35,46.37,18700.0,38.0567,38.0649,37.983,37.9993,18700.0
2008-09-02 14:00:00,46.38,46.39,46.31,46.34,21500.0,38.0075,38.0157,37.9502,37.9748,21500.0
2008-09-02 14:10:00,46.34,46.34,46.15,46.16,22500.0,37.9748,37.9748,37.8191,37.8273,22500.0
2008-09-02 14:20:00,46.17,46.31,46.16,46.27,23200.0,37.8355,37.9502,37.8273,37.9174,23200.0
2008-09-02 14:30:00,46.28,46.33,46.21,46.22,20100.0,37.9256,37.9666,37.8682,37.8764,20100.0
2008-09-02 14:40:00,46.22,46.25,46.11,46.12,27400.0,37.8764,37.901,37.7863,37.7945,27400.0
2008-09-02 14:50:00,46.11,46.12,46.05,46.08,23600.0,37.7863,37.7945,37.7371,37.7617,23600.0
2008-09-02 15:00:00,46.08,46.11,46.07,46.1,37900.0,37.7617,37.7863,37.7535,37.7781,37900.0
2008-09-02 15:10:00,46.1,46.14,46.05,46.05,33900.0,37.7781,37.8109,37.7371,37.7371,33900.0
2008-09-02 15:20:00,46.07,46.14,46.06,46.1,30700.0,37.7535,37.8109,37.7453,37.7781,30700.0
2008-09-02 15:30:00,46.09,46.24,46.07,46.23,46500.0,37.7699,37.8928,37.7535,37.8846,46500.0
2008-09-02 15:40:00,46.23,46.27,46.16,46.24,54500.0,37.8846,37.9174,37.8273,37.8928,54500.0
2008-09-02 15:50:00,46.24,46.27,46.18,46.19,62200.0,37.8928,37.9174,37.8436,37.8518,62200.0
2008-09-03 09:30:00,46.17,46.32,46.03,46.09,25200.0,37.8355,37.9584,37.7207,37.7699,25200.0
2008-09-03 09:40:00,46.13,46.52,46.11,46.52,24300.0,37.8027,38.1223,37.7863,38.1223,24300.0
2008-09-03 09:50:00,46.5,46.55,46.38,46.38,14100.0,38.1059,38.1469,38.0075,38.0075,14100.0
2008-09-03 10:00:00,46.39,46.49,46.35,46.45,16600.0,38.0157,38.0977,37.983,38.0649,16600.0
2008-09-03 10:10:00,46.44,46.45,46.23,46.28,19000.0,38.0567,38.0649,37.8846,37.9256,19000.0
2008-09-03 10:20:00,46.28,46.28,46.19,46.19,14700.0,37.9256,37.9256,37.8518,37.8518,14700.0
2008-09-03 10:30:00,46.19,46.23,46.17,46.22,12500.0,37.8518,37.8846,37.8355,37.8764,12500.0
2008-09-03 10:40:00,46.22,46.23,46.12,46.13,13400.0,37.8764,37.8846,37.7945,37.8027,13400.0
2008-09-03 10:50:00,46.13,46.15,45.98,46.0,23000.0,37.8027,37.8191,37.6797,37.6961,23000.0
2008-09-03 11:00:00,45.98,46.13,45.96,46.06,20000.0,37.6797,37.8027,37.6634,37.7453,20000.0
2008-09-03 11:10:00,46.04,46.05,45.86,45.87,43000.0,37.7289,37.7371,37.5814,37.5896,43000.0
2008-09-03 11:20:00,45.89,45.92,45.85,45.9,22300.0,37.606,37.6306,37.5732,37.6142,22300.0
2008-09-03 11:30:00,45.9,45.9,45.77,45.78,17800.0,37.6142,37.6142,37.5077,37.5159,17800.0
2008-09-03 11:40:00,45.77,45.79,45.75,45.79,8700.0,37.5077,37.524,37.4913,37.524,8700.0
2008-09-03 11:50:00,45.78,45.8,45.75,45.78,16600.0,37.5159,37.5322,37.4913,37.5159,16600.0
2008-09-03 12:00:00,45.77,45.84,45.75,45.81,22100.0,37.5077,37.565,37.4913,37.5404,22100.0
2008-09-03 12:10:00,45.82,45.85,45.75,45.8,18700.0,37.5486,37.5732,37.4913,37.5322,18700.0
2008-09-03 12:20:00,45.78,45.79,45.75,45.79,9400.0,37.5159,37.524,37.4913,37.524,9400.0
2008-09-03 12:30:00,45.76,45.78,45.68,45.68,14900.0,37.4995,37.5159,37.4339,37.4339,14900.0
2008-09-03 12:40:00,45.68,45.7,45.64,45.66,14200.0,37.4339,37.4503,37.4011,37.4175,14200.0
2008-09-03 12:50:00,45.66,45.68,45.61,45.62,6100.0,37.4175,37.4339,37.3765,37.3847,6100.0
2008-09-03 13:00:00,45.62,45.68,45.59,45.61,20700.0,37.3847,37.4339,37.3602,37.3765,20700.0
2008-09-03 13:10:00,45.62,45.63,45.56,45.61,27600.0,37.3847,37.3929,37.3356,37.3765,27600.0
2008-09-03 13:20:00,45.61,45.64,45.58,45.64,11700.0,37.3765,37.4011,37.352,37.4011,11700.0
2008-09-03 13:30:00,45.63,45.64,45.6,45.63,7500.0,37.3929,37.4011,37.3683,37.3929,7500.0
2008-09-03 13:40:00,45.61,45.69,45.61,45.66,7800.0,37.3765,37.4421,37.3765,37.4175,7800.0
2008-09-03 13:50:00,45.67,45.84,45.65,45.83,19200.0,37.4257,37.565,37.4093,37.5568,19200.0
2008-09-03 14:00:00,45.84,45.95,45.75,45.94,38100.0,37.565,37.6552,37.4913,37.647,38100.0
2008-09-03 14:10:00,45.94,45.95,45.84,45.87,28500.0,37.647,37.6552,37.565,37.5896,28500.0
2008-09-03 14:20:00,45.86,45.86,45.75,45.84,20700.0,37.5814,37.5814,37.4913,37.565,20700.0
2008-09-03 14:30:00,45.8,45.87,45.78,45.86,23700.0,37.5322,37.5896,37.5159,37.5814,23700.0
2008-09-03 14:40:00,45.86,45.86,45.78,45.78,13000.0,37.5814,37.5814,37.5159,37.5159,13000.0
2008-09-03 14:50:00,45.8,45.8,45.69,45.76,20300.0,37.5322,37.5322,37.4421,37.4995,20300.0
2008-09-03 15:00:00,45.76,45.8,45.75,45.77,24600.0,37.4995,37.5322,37.4913,37.5077,24600.0
2008-09-03 15:10:00,45.76,45.81,45.75,45.8,26600.0,37.4995,37.5404,37.4913,37.5322,26600.0
2008-09-03 15:20:00,45.8,46.01,45.79,45.95,38200.0,37.5322,37.7043,37.524,37.6552,38200.0
2008-09-03 15:30:00,45.94,46.1,45.8,46.06,41500.0,37.647,37.7781,37.5322,37.7453,41500.0
2008-09-03 15:40:00,46.05,46.1,45.99,46.1,40500.0,37.7371,37.7781,37.6879,37.7781,40500.0
2008-09-03 15:50:00,46.1,46.25,46.1,46.19,91800.0,37.7781,37.901,37.7781,37.8518,91800.0
2008-09-04 09:30:00,45.9,45.95,45.61,45.91,26200.0,37.6142,37.6552,37.3765,37.6224,26200.0
2008-09-04 09:40:00,45.9,46.08,45.9,46.08,34100.0,37.6142,37.7617,37.6142,37.7617,34100.0
2008-09-04 09:50:00,46.07,46.12,45.97,46.05,29300.0,37.7535,37.7945,37.6716,37.7371,29300.0
2008-09-04 10:00:00,46.05,46.18,46.01,46.15,32100.0,37.7371,37.8436,37.7043,37.8191,32100.0
2008-09-04 10:10:00,46.15,46.22,46.11,46.11,25500.0,37.8191,37.8764,37.7863,37.7863,25500.0
2008-09-04 10:20:00,46.11,46.12,45.92,46.01,47200.0,37.7863,37.7945,37.6306,37.7043,47200.0
2008-09-04 10:30:00,46.0,46.02,45.88,45.89,77200.0,37.6961,37.7125,37.5978,37.606,77200.0
2008-09-04 10:40:00,45.91,46.0,45.82,45.85,56200.0,37.6224,37.6961,37.5486,37.5732,56200.0
2008-09-04 10:50:00,45.83,45.83,45.67,45.79,36300.0,37.5568,37.5568,37.4257,37.524,36300.0
2008-09-04 11:00:00,45.79,45.81,45.7,45.76,35100.0,37.524,37.5404,37.4503,37.4995,35100.0
2008-09-04 11:10:00,45.73,45.77,45.65,45.72,28600.0,37.4749,37.5077,37.4093,37.4667,28600.0
2008-09-04 11:20:00,45.7,45.78,45.6,45.69,24800.0,37.4503,37.5159,37.3683,37.4421,24800.0
2008-09-04 11:30:00,45.69,45.85,45.61,45.81,21800.0,37.4421,37.5732,37.3765,37.5404,21800.0
2008-09-04 11:40:00,45.81,45.9,45.81,45.89,28000.0,37.5404,37.6142,37.5404,37.606,28000.0
2008-09-04 11:50:00,45.88,45.94,45.87,45.9,18700.0,37.5978,37.647,37.5896,37.6142,18700.0
2008-09-04 12:00:00,45.9,45.96,45.85,45.85,33600.0,37.6142,37.6634,37.5732,37.5732,33600.0
2008-09-04 12:10:00,45.85,45.85,45.79,45.8,13300.0,37.5732,37.5732,37.524,37.5322,13300.0
2008-09-04 12:20:00,45.8,45.81,45.75,45.77,12800.0,37.5322,37.5404,37.4913,37.5077,12800.0
2008-09-04 12:30:00,45.76,45.82,45.75,45.81,14400.0,37.4995,37.5486,37.4913,37.5404,14400.0
2008-09-04 12:40:00,45.82,45.82,45.75,45.76,19600.0,37.5486,37.5486,37.4913,37.4995,19600.0
2008-09-04 12:50:00,45.76,45.82,45.76,45.8,15700.0,37.4995,37.5486,37.4995,37.5322,15700.0
2008-09-04 13:00:00,45.8,45.81,45.71,45.72,26200.0,37.5322,37.5404,37.4585,37.4667,26200.0
2008-09-04 13:10:00,45.72,45.72,45.5,45.56,38400.0,37.4667,37.4667,37.2864,37.3356,38400.0
2008-09-04 13:20:00,45.57,45.58,45.42,45.44,32300.0,37.3438,37.352,37.2208,37.2372,32300.0
2008-09-04 13:30:00,45.44,45.65,45.44,45.65,19200.0,37.2372,37.4093,37.2372,37.4093,19200.0
2008-09-04 13:40:00,45.66,45.68,45.64,45.65,11300.0,37.4175,37.4339,37.4011,37.4093,11300.0
2008-09-04 13:50:00,45.65,45.66,45.59,45.61,11600.0,37.4093,37.4175,37.3602,37.3765,11600.0
2008-09-04 14:00:00,45.6,45.6,45.43,45.43,17300.0,37.3683,37.3683,37.229,37.229,17300.0
2008-09-04 14:10:00,45.42,45.45,45.37,45.43,34500.0,37.2208,37.2454,37.1799,37.229,34500.0
2008-09-04 14:20:00,45.43,45.58,45.37,45.56,27300.0,37.229,37.352,37.1799,37.3356,27300.0
2008-09-04 14:30:00,45.57,45.57,45.47,45.53,19900.0,37.3438,37.3438,37.2618,37.311,19900.0
2008-09-04 14:40:00,45.54,45.59,45.52,45.56,16900.0,37.3192,37.3602,37.3028,37.3356,16900.0
2008-09-04 14:50:00,45.56,45.7,45.55,45.7,27800.0,37.3356,37.4503,37.3274,37.4503,27800.0
2008-09-04 15:00:00,45.71,45.91,45.7,45.77,73300.0,37.4585,37.6224,37.4503,37.5077,73300.0
2008-09-04 15:10:00,45.77,45.83,45.76,45.79,37600.0,37.5077,37.5568,37.4995,37.524,37600.0
2008-09-04 15:20:00,45.79,45.84,45.72,45.82,43600.0,37.524,37.565,37.4667,37.5486,43600.0
2008-09-04 15:30:00,45.82,45.84,45.73,45.73,49900.0,37.5486,37.565,37.4749,37.4749,49900.0
2008-09-04 15:40:00,45.73,45.78,45.66,45.76,78200.0,37.4749,37.5159,37.4175,37.4995,78200.0
2008-09-04 15:50:00,45.76,45.84,45.7,45.75,149700.0,37.4995,37.565,37.4503,37.4913,149700.0
2008-09-05 09:30:00,45.51,45.52,45.34,45.4,17900.0,37.2946,37.3028,37.1553,37.2044,17900.0
2008-09-05 09:40:00,45.37,45.52,45.29,45.5,21900.0,37.1799,37.3028,37.1143,37.2864,21900.0
2008-09-05 09:50:00,45.53,45.53,45.43,45.46,16900.0,37.311,37.311,37.229,37.2536,16900.0
2008-09-05 10:00:00,45.46,45.57,45.25,45.29,38000.0,37.2536,37.3438,37.0815,37.1143,38000.0
2008-09-05 10:10:00,45.27,45.27,45.07,45.07,23300.0,37.0979,37.0979,36.934,36.934,23300.0
2008-09-05 10:20:00,45.09,45.16,44.95,45.06,27000.0,36.9504,37.0078,36.8357,36.9258,27000.0
2008-09-05 10:30:00,45.05,45.07,44.87,45.03,37300.0,36.9176,36.934,36.7701,36.9012,37300.0
2008-09-05 10:40:00,45.02,45.05,44.95,44.99,25300.0,36.893,36.9176,36.8357,36.8685,25300.0
2008-09-05 10:50:00,45.0,45.0,44.76,44.79,21700.0,36.8767,36.8767,36.68,36.7046,21700.0
2008-09-05 11:00:00,44.79,45.06,44.75,45.03,21900.0,36.7046,36.9258,36.6718,36.9012,21900.0
2008-09-05 11:10:00,45.02,45.02,44.84,44.84,20000.0,36.893,36.893,36.7455,36.7455,20000.0
2008-09-05 11:20:00,44.83,45.06,44.82,45.05,23700.0,36.7373,36.9258,36.7292,36.9176,23700.0
2008-09-05 11:30:00,45.04,45.05,44.91,44.96,11500.0,36.9094,36.9176,36.8029,36.8439,11500.0
2008-09-05 11:40:00,44.95,45.06,44.95,45.06,23400.0,36.8357,36.9258,36.8357,36.9258,23400.0
2008-09-05 11:50:00,45.08,45.28,45.08,45.19,23500.0,36.9422,37.1061,36.9422,37.0324,23500.0
2008-09-05 12:00:00,45.19,45.27,45.13,45.14,11900.0,37.0324,37.0979,36.9832,36.9914,11900.0
2008-09-05 12:10:00,45.14,45.14,44.96,44.98,12700.0,36.9914,36.9914,36.8439,36.8603,12700.0
2008-09-05 12:20:00,44.99,45.18,44.96,45.18,18100.0,36.8685,37.0242,36.8439,37.0242,18100.0
2008-09-05 12:30:00,45.17,45.2,45.02,45.06,18600.0,37.016,37.0406,36.893,36.9258,18600.0
2008-09-05 12:40:00,45.06,45.08,44.93,45.06,18800.0,36.9258,36.9422,36.8193,36.9258,18800.0
2008-09-05 12:50:00,45.05,45.11,44.94,45.08,14200.0,36.9176,36.9668,36.8275,36.9422,14200.0
2008-09-05 13:00:00,45.08,45.12,44.96,45.1,13800.0,36.9422,36.975,36.8439,36.9586,13800.0
2008-09-05 13:10:00,45.07,45.18,45.06,45.13,14200.0,36.934,37.0242,36.9258,36.9832,14200.0
2008-09-05 13:20:00,45.13,45.14,45.08,45.08,8300.0,36.9832,36.9914,36.9422,36.9422,8300.0
2008-09-05 13:30:00,45.08,45.15,44.87,44.9,27000.0,36.9422,36.9996,36.7701,36.7947,27000.0
2008-09-05 13:40:00,44.89,45.05,44.89,45.02,11700.0,36.7865,36.9176,36.7865,36.893,11700.0
2008-09-05 13:50:00,45.01,45.03,44.97,45.02,10300.0,36.8849,36.9012,36.8521,36.893,10300.0
2008-09-05 14:00:00,45.02,45.11,44.91,45.11,20500.0,36.893,36.9668,36.8029,36.9668,20500.0
2008-09-05 14:10:00,45.12,45.28,45.1,45.28,20500.0,36.975,37.1061,36.9586,37.1061,20500.0
2008-09-05 14:20:00,45.28,45.36,45.23,45.28,23800.0,37.1061,37.1717,37.0651,37.1061,23800.0
2008-09-05 14:30:00,45.29,45.29,45.12,45.14,31000.0,37.1143,37.1143,36.975,36.9914,31000.0
2008-09-05 14:40:00,45.14,45.35,45.11,45.29,21200.0,36.9914,37.1635,36.9668,37.1143,21200.0
2008-09-05 14:50:00,45.28,45.52,45.28,45.47,24600.0,37.1061,37.3028,37.1061,37.2618,24600.0
2008-09-05 15:00:00,45.46,45.46,45.35,45.38,20200.0,37.2536,37.2536,37.1635,37.1881,20200.0
2008-09-05 15:10:00,45.39,45.39,45.27,45.36,22400.0,37.1963,37.1963,37.0979,37.1717,22400.0
2008-09-05 15:20:00,45.36,45.37,45.22,45.36,23100.0,37.1717,37.1799,37.0569,37.1717,23100.0
2008-09-05 15:30:00,45.35,45.44,45.33,45.42,25500.0,37.1635,37.2372,37.1471,37.2208,25500.0
2008-09-05 15:40:00,45.42,45.45,45.34,45.4,30200.0,37.2208,37.2454,37.1553,37.2044,30200.0
2008-09-05 15:50:00,45.4,45.47,45.32,45.39,72400.0,37.2044,37.2618,37.1389,37.1963,72400.0
2008-09-08 09:30:00,46.2,46.73,46.1,46.37,29600.0,37.86,38.2944,37.7781,37.9993,29600.0
2008-09-08 09:40:00,46.46,46.83,46.44,46.81,57200.0,38.0731,38.3763,38.0567,38.3599,57200.0
2008-09-08 09:50:00,46.78,46.92,46.66,46.76,48000.0,38.3353,38.4501,38.237,38.3189,48000.0
2008-09-08 10:00:00,46.73,46.95,46.73,46.89,32700.0,38.2944,38.4746,38.2944,38.4255,32700.0
2008-09-08 10:10:00,46.88,46.99,46.79,46.79,27600.0,38.4173,38.5074,38.3435,38.3435,27600.0
2008-09-08 10:20:00,46.82,46.86,46.61,46.66,39400.0,38.3681,38.4009,38.196,38.237,39400.0
2008-09-08 10:30:00,46.65,46.89,46.64,46.89,29000.0,38.2288,38.4255,38.2206,38.4255,29000.0
2008-09-08 10:40:00,46.89,46.94,46.8,46.84,52000.0,38.4255,38.4665,38.3517,38.3845,52000.0
2008-09-08 10:50:00,46.85,46.85,46.51,46.54,41100.0,38.3927,38.3927,38.1141,38.1387,41100.0
2008-09-08 11:00:00,46.5,46.65,46.2,46.59,42000.0,38.1059,38.2288,37.86,38.1796,42000.0
2008-09-08 11:10:00,46.59,46.96,46.59,46.9,31500.0,38.1796,38.4828,38.1796,38.4337,31500.0
2008-09-08 11:20:00,46.9,46.97,46.78,46.79,40800.0,38.4337,38.491,38.3353,38.3435,40800.0
2008-09-08 11:30:00,46.79,46.98,46.79,46.92,44000.0,38.3435,38.4992,38.3435,38.4501,44000.0
2008-09-08 11:40:00,46.91,46.93,46.75,46.86,52500.0,38.4419,38.4583,38.3107,38.4009,52500.0
2008-09-08 11:50:00,46.88,46.94,46.74,46.8,52400.0,38.4173,38.4665,38.3026,38.3517,52400.0
2008-09-08 12:00:00,46.8,46.92,46.78,46.83,35400.0,38.3517,38.4501,38.3353,38.3763,35400.0
2008-09-08 12:10:00,46.82,46.88,46.7,46.87,35700.0,38.3681,38.4173,38.2698,38.4091,35700.0
2008-09-08 12:20:00,46.88,46.93,46.86,46.86,31700.0,38.4173,38.4583,38.4009,38.4009,31700.0
2008-09-08 12:30:00,46.85,46.99,46.85,46.96,35900.0,38.3927,38.5074,38.3927,38.4828,35900.0
2008-09-08 12:40:00,46.95,47.0,46.85,46.85,25200.0,38.4746,38.5156,38.3927,38.3927,25200.0
2008-09-08 12:50:00,46.86,47.0,46.85,46.97,34800.0,38.4009,38.5156,38.3927,38.491,34800.0
2008-09-08 13:00:00,46.96,47.0,46.79,46.8,39400.0,38.4828,38.5156,38.3435,38.3517,39400.0
2008-09-08 13:10:00,46.79,47.01,46.79,47.01,36700.0,38.3435,38.5238,38.3435,38.5238,36700.0
2008-09-08 13:20:00,46.99,47.04,46.97,47.03,25300.0,38.5074,38.5484,38.491,38.5402,25300.0
2008-09-08 13:30:00,47.02,47.05,46.9,46.91,28400.0,38.532,38.5566,38.4337,38.4419,28400.0
2008-09-08 13:40:00,46.92,46.92,46.79,46.84,29100.0,38.4501,38.4501,38.3435,38.3845,29100.0
2008-09-08 13:50:00,46.84,46.87,46.77,46.8,40700.0,38.3845,38.4091,38.3271,38.3517,40700.0
2008-09-08 14:00:00,46.81,47.0,46.78,47.0,38300.0,38.3599,38.5156,38.3353,38.5156,38300.0
2008-09-08 14:10:00,47.0,47.03,46.85,46.85,68900.0,38.5156,38.5402,38.3927,38.3927,68900.0
2008-09-08 14:20:00,46.85,47.02,46.82,46.97,56100.0,38.3927,38.532,38.3681,38.491,56100.0
2008-09-08 14:30:00,46.98,47.04,46.93,46.98,63800.0,38.4992,38.5484,38.4583,38.4992,63800.0
2008-09-08 14:40:00,46.99,47.01,46.79,46.79,77100.0,38.5074,38.5238,38.3435,38.3435,77100.0
2008-09-08 14:50:00,46.79,46.91,46.73,46.8,37300.0,38.3435,38.4419,38.2944,38.3517,37300.0
2008-09-08 15:00:00,46.79,46.84,46.65,46.65,42200.0,38.3435,38.3845,38.2288,38.2288,42200.0
2008-09-08 15:10:00,46.65,46.92,46.63,46.85,58600.0,38.2288,38.4501,38.2124,38.3927,58600.0
2008-09-08 15:20:00,46.85,47.03,46.83,46.97,53800.0,38.3927,38.5402,38.3763,38.491,53800.0
2008-09-08 15:30:00,47.0,47.15,46.96,47.14,79900.0,38.5156,38.6385,38.4828,38.6303,79900.0
2008-09-08 15:40:00,47.13,47.18,46.9,47.14,138100.0,38.6222,38.6631,38.4337,38.6303,138100.0
2008-09-08 15:50:00,47.13,47.13,47.02,47.08,90700.0,38.6222,38.6222,38.532,38.5812,90700.0
2008-09-09 09:30:00,46.89,47.45,46.89,46.93,47600.0,38.4255,38.8844,38.4255,38.4583,47600.0
2008-09-09 09:40:00,46.94,47.38,46.84,47.35,55600.0,38.4665,38.827,38.3845,38.8024,55600.0
2008-09-09 09:50:00,47.36,47.4,47.15,47.19,41900.0,38.8106,38.8434,38.6385,38.6713,41900.0
2008-09-09 10:00:00,47.22,47.39,47.14,47.34,49500.0,38.6959,38.8352,38.6303,38.7942,49500.0
2008-09-09 10:10:00,47.35,47.35,47.0,47.02,53800.0,38.8024,38.8024,38.5156,38.532,53800.0
2008-09-09 10:20:00,47.03,47.11,46.94,46.95,37100.0,38.5402,38.6058,38.4665,38.4746,37100.0
2008-09-09 10:30:00,46.95,47.08,46.92,47.07,35000.0,38.4746,38.5812,38.4501,38.573,35000.0
2008-09-09 10:40:00,47.06,47.07,46.94,47.0,34200.0,38.5648,38.573,38.4665,38.5156,34200.0
2008-09-09 10:50:00,47.01,47.09,46.95,47.06,37800.0,38.5238,38.5894,38.4746,38.5648,37800.0
2008-09-09 11:00:00,47.06,47.12,46.96,47.09,29200.0,38.5648,38.614,38.4828,38.5894,29200.0
2008-09-09 11:10:00,47.07,47.26,46.99,47.26,40900.0,38.573,38.7287,38.5074,38.7287,40900.0
2008-09-09 11:20:00,47.26,47.42,47.24,47.41,42500.0,38.7287,38.8598,38.7123,38.8516,42500.0
2008-09-09 11:30:00,47.42,47.48,47.38,47.43,29500.0,38.8598,38.909,38.827,38.868,29500.0
2008-09-09 11:40:00,47.43,47.52,47.4,47.48,39000.0,38.868,38.9418,38.8434,38.909,39000.0
2008-09-09 11:50:00,47.46,47.49,47.18,47.39,83600.0,38.8926,38.9172,38.6631,38.8352,83600.0
2008-09-09 12:00:00,47.38,47.44,47.19,47.19,37500.0,38.827,38.8762,38.6713,38.6713,37500.0
2008-09-09 12:10:00,47.2,47.23,47.1,47.23,45700.0,38.6795,38.7041,38.5976,38.7041,45700.0
2008-09-09 12:20:00,47.23,47.4,47.23,47.33,36500.0,38.7041,38.8434,38.7041,38.786,36500.0
2008-09-09 12:30:00,47.32,47.45,47.31,47.39,57400.0,38.7779,38.8844,38.7697,38.8352,57400.0
2008-09-09 12:40:00,47.38,47.48,47.26,47.47,27500.0,38.827,38.909,38.7287,38.9008,27500.0
2008-09-09 12:50:00,47.48,47.49,47.34,47.36,51200.0,38.909,38.9172,38.7942,38.8106,51200.0
2008-09-09 13:00:00,47.36,47.5,47.25,47.48,37900.0,38.8106,38.9254,38.7205,38.909,37900.0
2008-09-09 13:10:00,47.47,47.67,47.44,47.67,52700.0,38.9008,39.0647,38.8762,39.0647,52700.0
2008-09-09 13:20:00,47.68,47.81,47.61,47.61,48800.0,39.0729,39.1794,39.0155,39.0155,48800.0
2008-09-09 13:30:00,47.61,47.64,47.49,47.52,25200.0,39.0155,39.0401,38.9172,38.9418,25200.0
2008-09-09 13:40:00,47.51,47.68,47.42,47.45,65700.0,38.9336,39.0729,38.8598,38.8844,65700.0
2008-09-09 13:50:00,47.43,47.49,47.42,47.46,32300.0,38.868,38.9172,38.8598,38.8926,32300.0
2008-09-09 14:00:00,47.46,47.62,47.45,47.61,40700.0,38.8926,39.0237,38.8844,39.0155,40700.0
2008-09-09 14:10:00,47.61,47.66,47.52,47.58,36000.0,39.0155,39.0565,38.9418,38.9909,36000.0
2008-09-09 14:20:00,47.57,47.63,47.53,47.55,40100.0,38.9827,39.0319,38.9499,38.9663,40100.0
2008-09-09 14:30:00,47.56,47.56,47.36,47.44,50500.0,38.9745,38.9745,38.8106,38.8762,50500.0
2008-09-09 14:40:00,47.45,47.63,47.4,47.61,59800.0,38.8844,39.0319,38.8434,39.0155,59800.0
2008-09-09 14:50:00,47.62,47.64,47.44,47.48,52000.0,39.0237,39.0401,38.8762,38.909,52000.0
2008-09-09 15:00:00,47.48,47.57,47.46,47.53,52000.0,38.909,38.9827,38.8926,38.9499,52000.0
2008-09-09 15:10:00,47.52,47.65,47.5,47.52,64000.0,38.9418,39.0483,38.9254,38.9418,64000.0
2008-09-09 15:20:00,47.5,47.57,47.35,47.39,69800.0,38.9254,38.9827,38.8024,38.8352,69800.0
2008-09-09 15:30:00,47.4,47.5,47.39,47.46,67200.0,38.8434,38.9254,38.8352,38.8926,67200.0
2008-09-09 15:40:00,47.45,47.45,47.12,47.13,114100.0,38.8844,38.8844,38.614,38.6222,114100.0
2008-09-09 15:50:00,47.12,47.19,47.08,47.09,80600.0,38.614,38.6713,38.5812,38.5894,80600.0
2008-09-10 09:30:00,47.3,47.49,47.17,47.38,38900.0,38.7615,38.9172,38.6549,38.827,38900.0
2008-09-10 09:40:00,47.35,47.72,47.29,47.68,32800.0,38.8024,39.1056,38.7533,39.0729,32800.0
2008-09-10 09:50:00,47.64,47.68,47.4,47.43,39200.0,39.0401,39.0729,38.8434,38.868,39200.0
2008-09-10 10:00:00,47.43,47.51,47.39,47.48,17000.0,38.868,38.9336,38.8352,38.909,17000.0
2008-09-10 10:10:00,47.48,47.48,47.19,47.3,27300.0,38.909,38.909,38.6713,38.7615,27300.0
2008-09-10 10:20:00,47.31,47.37,47.06,47.2,34100.0,38.7697,38.8188,38.5648,38.6795,34100.0
2008-09-10 10:30:00,47.2,47.43,47.2,47.26,29200.0,38.6795,38.868,38.6795,38.7287,29200.0
2008-09-10 10:40:00,47.27,47.35,47.03,47.06,24000.0,38.7369,38.8024,38.5402,38.5648,24000.0
2008-09-10 10:50:00,47.05,47.05,46.87,47.02,46000.0,38.5566,38.5566,38.4091,38.532,46000.0
2008-09-10 11:00:00,46.99,47.17,46.89,47.11,33100.0,38.5074,38.6549,38.4255,38.6058,33100.0
2008-09-10 11:10:00,47.11,47.13,47.02,47.07,30600.0,38.6058,38.6222,38.532,38.573,30600.0
2008-09-10 11:20:00,47.07,47.07,46.98,47.02,23700.0,38.573,38.573,38.4992,38.532,23700.0
2008-09-10 11:30:00,47.01,47.24,46.96,47.17,29900.0,38.5238,38.7123,38.4828,38.6549,29900.0
2008-09-10 11:40:00,47.18,47.36,47.17,47.36,32400.0,38.6631,38.8106,38.6549,38.8106,32400.0
2008-09-10 11:50:00,47.36,47.4,47.26,47.32,32000.0,38.8106,38.8434,38.7287,38.7779,32000.0
2008-09-10 12:00:00,47.34,47.5,47.3,47.48,55200.0,38.7942,38.9254,38.7615,38.909,55200.0
2008-09-10 12:10:00,47.46,47.5,47.33,47.33,43000.0,38.8926,38.9254,38.786,38.786,43000.0
2008-09-10 12:20:00,47.32,47.33,47.21,47.26,13100.0,38.7779,38.786,38.6877,38.7287,13100.0
2008-09-10 12:30:00,47.27,47.37,47.23,47.25,43300.0,38.7369,38.8188,38.7041,38.7205,43300.0
2008-09-10 12:40:00,47.25,47.36,47.14,47.15,43900.0,38.7205,38.8106,38.6303,38.6385,43900.0
2008-09-10 12:50:00,47.15,47.17,47.06,47.13,38700.0,38.6385,38.6549,38.5648,38.6222,38700.0
2008-09-10 13:00:00,47.1,47.24,47.09,47.11,46300.0,38.5976,38.7123,38.5894,38.6058,46300.0
2008-09-10 13:10:00,47.1,47.11,46.96,46.99,27100.0,38.5976,38.6058,38.4828,38.5074,27100.0
2008-09-10 13:20:00,46.99,47.1,46.97,47.1,15700.0,38.5074,38.5976,38.491,38.5976,15700.0
2008-09-10 13:30:00,47.09,47.3,47.07,47.29,29600.0,38.5894,38.7615,38.573,38.7533,29600.0
2008-09-10 13:40:00,47.29,47.29,47.0,47.0,23800.0,38.7533,38.7533,38.5156,38.5156,23800.0
2008-09-10 13:50:00,47.01,47.01,46.89,46.91,36100.0,38.5238,38.5238,38.4255,38.4419,36100.0
2008-09-10 14:00:00,46.91,46.99,46.91,46.98,32500.0,38.4419,38.5074,38.4419,38.4992,32500.0
2008-09-10 14:10:00,47.01,47.28,46.98,47.22,54800.0,38.5238,38.7451,38.4992,38.6959,54800.0
2008-09-10 14:20:00,47.22,47.29,47.12,47.18,27700.0,38.6959,38.7533,38.614,38.6631,27700.0
2008-09-10 14:30:00,47.19,47.35,47.18,47.32,22500.0,38.6713,38.8024,38.6631,38.7779,22500.0
2008-09-10 14:40:00,47.32,47.37,47.28,47.33,25000.0,38.7779,38.8188,38.7451,38.786,25000.0
2008-09-10 14:50:00,47.31,47.32,47.16,47.18,22600.0,38.7697,38.7779,38.6467,38.6631,22600.0
2008-09-10 15:00:00,47.19,47.28,47.16,47.17,41900.0,38.6713,38.7451,38.6467,38.6549,41900.0
2008-09-10 15:10:00,47.16,47.36,47.07,47.31,45200.0,38.6467,38.8106,38.573,38.7697,45200.0
2008-09-10 15:20:00,47.29,47.31,47.12,47.15,47700.0,38.7533,38.7697,38.614,38.6385,47700.0
2008-09-10 15:30:00,47.14,47.22,46.96,46.96,53400.0,38.6303,38.6959,38.4828,38.4828,53400.0
2008-09-10 15:40:00,46.96,47.04,46.9,46.99,39700.0,38.4828,38.5484,38.4337,38.5074,39700.0
2008-09-10 15:50:00,46.98,47.04,46.87,46.9,92600.0,38.4992,38.5484,38.4091,38.4337,92600.0
2008-09-11 09:30:00,46.49,46.84,46.35,46.54,35200.0,38.0977,38.3845,37.983,38.1387,35200.0
2008-09-11 09:40:00,46.58,46.71,46.48,46.67,33800.0,38.1714,38.278,38.0895,38.2452,33800.0
2008-09-11 09:50:00,46.66,46.88,46.65,46.71,27500.0,38.237,38.4173,38.2288,38.278,27500.0
2008-09-11 10:00:00,46.7,46.95,46.7,46.88,36600.0,38.2698,38.4746,38.2698,38.4173,36600.0
2008-09-11 10:10:00,46.9,47.05,46.88,46.92,56000.0,38.4337,38.5566,38.4173,38.4501,56000.0
2008-09-11 10:20:00,46.92,47.06,46.9,47.03,37900.0,38.4501,38.5648,38.4337,38.5402,37900.0
2008-09-11 10:30:00,47.03,47.15,46.94,47.12,35300.0,38.5402,38.6385,38.4665,38.614,35300.0
2008-09-11 10:40:00,47.12,47.29,47.08,47.24,42700.0,38.614,38.7533,38.5812,38.7123,42700.0
2008-09-11 10:50:00,47.26,47.38,47.12,47.29,39800.0,38.7287,38.827,38.614,38.7533,39800.0
2008-09-11 11:00:00,47.29,47.38,47.22,47.25,28500.0,38.7533,38.827,38.6959,38.7205,28500.0
2008-09-11 11:10:00,47.24,47.25,47.14,47.2,19900.0,38.7123,38.7205,38.6303,38.6795,19900.0
2008-09-11 11:20:00,47.2,47.25,47.11,47.15,16200.0,38.6795,38.7205,38.6058,38.6385,16200.0
2008-09-11 11:30:00,47.17,47.39,47.14,47.33,33600.0,38.6549,38.8352,38.6303,38.786,33600.0
2008-09-11 11:40:00,47.32,47.36,47.22,47.25,23000.0,38.7779,38.8106,38.6959,38.7205,23000.0
2008-09-11 11:50:00,47.26,47.38,47.24,47.32,25900.0,38.7287,38.827,38.7123,38.7779,25900.0
2008-09-11 12:00:00,47.33,47.54,47.32,47.37,38200.0,38.786,38.9581,38.7779,38.8188,38200.0
2008-09-11 12:10:00,47.37,47.4,47.23,47.24,22200.0,38.8188,38.8434,38.7041,38.7123,22200.0
2008-09-11 12:20:00,47.24,47.42,47.24,47.38,20800.0,38.7123,38.8598,38.7123,38.827,20800.0
2008-09-11 12:30:00,47.36,47.48,47.23,47.32,39000.0,38.8106,38.909,38.7041,38.7779,39000.0
2008-09-11 12:40:00,47.3,47.38,47.22,47.32,22900.0,38.7615,38.827,38.6959,38.7779,22900.0
2008-09-11 12:50:00,47.29,47.45,47.29,47.37,23900.0,38.7533,38.8844,38.7533,38.8188,23900.0
2008-09-11 13:00:00,47.37,47.43,47.25,47.3,21100.0,38.8188,38.868,38.7205,38.7615,21100.0
2008-09-11 13:10:00,47.3,47.34,47.24,47.31,25600.0,38.7615,38.7942,38.7123,38.7697,25600.0
2008-09-11 13:20:00,47.31,47.42,47.25,47.41,23400.0,38.7697,38.8598,38.7205,38.8516,23400.0
2008-09-11 13:30:00,47.41,47.58,47.41,47.55,35900.0,38.8516,38.9909,38.8516,38.9663,35900.0
2008-09-11 13:40:00,47.55,47.64,47.53,47.61,25100.0,38.9663,39.0401,38.9499,39.0155,25100.0
2008-09-11 13:50:00,47.63,47.76,47.53,47.53,34900.0,39.0319,39.1384,38.9499,38.9499,34900.0
2008-09-11 14:00:00,47.53,47.57,47.35,47.48,66700.0,38.9499,38.9827,38.8024,38.909,66700.0
2008-09-11 14:10:00,47.48,47.6,47.38,47.6,43100.0,38.909,39.0073,38.827,39.0073,43100.0
2008-09-11 14:20:00,47.6,47.68,47.55,47.58,21800.0,39.0073,39.0729,38.9663,38.9909,21800.0
2008-09-11 14:30:00,47.58,47.58,47.47,47.5,24100.0,38.9909,38.9909,38.9008,38.9254,24100.0
2008-09-11 14:40:00,47.5,47.62,47.32,47.59,29300.0,38.9254,39.0237,38.7779,38.9991,29300.0
2008-09-11 14:50:00,47.6,47.62,47.51,47.55,21500.0,39.0073,39.0237,38.9336,38.9663,21500.0
2008-09-11 15:00:00,47.55,47.72,47.53,47.7,38400.0,38.9663,39.1056,38.9499,39.0893,38400.0
2008-09-11 15:10:00,47.69,47.71,47.42,47.43,25600.0,39.0811,39.0975,38.8598,38.868,25600.0
2008-09-11 15:20:00,47.44,47.55,47.39,47.41,53100.0,38.8762,38.9663,38.8352,38.8516,53100.0
2008-09-11 15:30:00,47.42,47.54,47.31,47.53,63100.0,38.8598,38.9581,38.7697,38.9499,63100.0
2008-09-11 15:40:00,47.54,47.79,47.44,47.77,57000.0,38.9581,39.163,38.8762,39.1466,57000.0
2008-09-11 15:50:00,47.76,47.96,47.75,47.91,114100.0,39.1384,39.3023,39.1302,39.2613,114100.0
2008-09-12 09:30:00,47.6,47.61,47.21,47.39,15500.0,39.1121,39.1203,38.7917,38.9396,15500.0
2008-09-12 09:40:00,47.39,47.66,47.24,47.28,23400.0,38.9396,39.1614,38.8163,38.8492,23400.0
2008-09-12 09:50:00,47.29,47.67,47.21,47.46,35100.0,38.8574,39.1696,38.7917,38.9971,35100.0
2008-09-12 10:00:00,47.44,47.64,47.35,47.61,40100.0,38.9807,39.145,38.9067,39.1203,40100.0
2008-09-12 10:10:00,47.6,47.83,47.55,47.79,37500.0,39.1121,39.3011,39.071,39.2682,37500.0
2008-09-12 10:20:00,47.78,47.9,47.76,47.82,14600.0,39.26,39.3586,39.2436,39.2929,14600.0
2008-09-12 10:30:00,47.81,47.85,47.67,47.77,14700.0,39.2847,39.3175,39.1696,39.2518,14700.0
2008-09-12 10:40:00,47.78,47.93,47.78,47.86,17600.0,39.26,39.3833,39.26,39.3258,17600.0
2008-09-12 10:50:00,47.84,47.89,47.73,47.88,16800.0,39.3093,39.3504,39.2189,39.3422,16800.0
2008-09-12 11:00:00,47.9,47.95,47.78,47.82,24600.0,39.3586,39.3997,39.26,39.2929,24600.0
2008-09-12 11:10:00,47.84,47.97,47.81,47.95,22200.0,39.3093,39.4161,39.2847,39.3997,22200.0
2008-09-12 11:20:00,47.94,47.99,47.9,47.96,27400.0,39.3915,39.4326,39.3586,39.4079,27400.0
2008-09-12 11:30:00,47.95,47.97,47.92,47.94,27600.0,39.3997,39.4161,39.3751,39.3915,27600.0
2008-09-12 11:40:00,47.94,47.98,47.86,47.94,30500.0,39.3915,39.4244,39.3258,39.3915,30500.0
2008-09-12 11:50:00,47.95,47.97,47.89,47.95,19100.0,39.3997,39.4161,39.3504,39.3997,19100.0
2008-09-12 12:00:00,47.96,48.0,47.94,47.95,56800.0,39.4079,39.4408,39.3915,39.3997,56800.0
2008-09-12 12:10:00,47.95,48.04,47.94,48.04,55800.0,39.3997,39.4737,39.3915,39.4737,55800.0
2008-09-12 12:20:00,48.03,48.05,47.87,47.97,19500.0,39.4654,39.4819,39.334,39.4161,19500.0
2008-09-12 12:30:00,47.98,48.1,47.98,48.05,17200.0,39.4244,39.523,39.4244,39.4819,17200.0
2008-09-12 12:40:00,48.04,48.12,47.88,47.92,22000.0,39.4737,39.5394,39.3422,39.3751,22000.0
2008-09-12 12:50:00,47.92,47.98,47.87,47.97,11900.0,39.3751,39.4244,39.334,39.4161,11900.0
2008-09-12 13:00:00,47.97,48.04,47.93,47.95,11900.0,39.4161,39.4737,39.3833,39.3997,11900.0
2008-09-12 13:10:00,47.97,48.08,47.93,48.08,17300.0,39.4161,39.5065,39.3833,39.5065,17300.0
2008-09-12 13:20:00,48.07,48.24,48.07,48.21,19500.0,39.4983,39.638,39.4983,39.6134,19500.0
2008-09-12 13:30:00,48.21,48.22,48.06,48.07,25500.0,39.6134,39.6216,39.4901,39.4983,25500.0
2008-09-12 13:40:00,48.07,48.1,47.98,48.03,19900.0,39.4983,39.523,39.4244,39.4654,19900.0
2008-09-12 13:50:00,48.04,48.21,48.02,48.21,19400.0,39.4737,39.6134,39.4572,39.6134,19400.0
2008-09-12 14:00:00,48.22,48.22,48.04,48.08,18200.0,39.6216,39.6216,39.4737,39.5065,18200.0
2008-09-12 14:10:00,48.06,48.15,47.99,48.06,18500.0,39.4901,39.564,39.4326,39.4901,18500.0
2008-09-12 14:20:00,48.08,48.17,48.05,48.09,21700.0,39.5065,39.5805,39.4819,39.5147,21700.0
2008-09-12 14:30:00,48.08,48.16,48.02,48.16,10100.0,39.5065,39.5723,39.4572,39.5723,10100.0
2008-09-12 14:40:00,48.16,48.34,48.16,48.3,36700.0,39.5723,39.7202,39.5723,39.6873,36700.0
2008-09-12 14:50:00,48.3,48.4,48.14,48.35,36100.0,39.6873,39.7695,39.5558,39.7284,36100.0
2008-09-12 15:00:00,48.36,48.36,48.16,48.26,24200.0,39.7366,39.7366,39.5723,39.6544,24200.0
2008-09-12 15:10:00,48.24,48.42,48.21,48.27,32800.0,39.638,39.7859,39.6134,39.6627,32800.0
2008-09-12 15:20:00,48.26,48.3,48.14,48.29,40600.0,39.6544,39.6873,39.5558,39.6791,40600.0
2008-09-12 15:30:00,48.3,48.36,48.04,48.12,57300.0,39.6873,39.7366,39.4737,39.5394,57300.0
2008-09-12 15:40:00,48.13,48.25,48.13,48.2,35900.0,39.5476,39.6462,39.5476,39.6051,35900.0
2008-09-12 15:50:00,48.2,48.33,48.2,48.3,81600.0,39.6051,39.712,39.6051,39.6873,81600.0
2008-09-15 09:30:00,47.09,47.58,47.09,47.27,6700.0,38.6931,39.0957,38.6931,38.841,6700.0
2008-09-15 09:40:00,47.29,47.84,47.23,47.82,33000.0,38.8574,39.3093,38.8081,39.2929,33000.0
2008-09-15 09:50:00,47.75,47.82,47.34,47.53,29400.0,39.2354,39.2929,38.8985,39.0546,29400.0
2008-09-15 10:00:00,47.53,47.96,47.51,47.68,32300.0,39.0546,39.4079,39.0382,39.1779,32300.0
2008-09-15 10:10:00,47.69,48.0,47.66,47.88,27500.0,39.1861,39.4408,39.1614,39.3422,27500.0
2008-09-15 10:20:00,47.88,47.99,47.82,47.99,28500.0,39.3422,39.4326,39.2929,39.4326,28500.0
2008-09-15 10:30:00,48.0,48.34,47.98,48.1,40700.0,39.4408,39.7202,39.4244,39.523,40700.0
2008-09-15 10:40:00,48.08,48.31,47.99,48.31,28100.0,39.5065,39.6955,39.4326,39.6955,28100.0
2008-09-15 10:50:00,48.29,48.5,48.29,48.43,49000.0,39.6791,39.8516,39.6791,39.7941,49000.0
2008-09-15 11:00:00,48.43,48.48,48.12,48.16,20800.0,39.7941,39.8352,39.5394,39.5723,20800.0
2008-09-15 11:10:00,48.14,48.46,48.14,48.43,23000.0,39.5558,39.8188,39.5558,39.7941,23000.0
2008-09-15 11:20:00,48.45,48.5,48.2,48.2,24900.0,39.8106,39.8516,39.6051,39.6051,24900.0
2008-09-15 11:30:00,48.2,48.25,48.16,48.2,19400.0,39.6051,39.6462,39.5723,39.6051,19400.0
2008-09-15 11:40:00,48.18,48.33,48.18,48.33,18700.0,39.5887,39.712,39.5887,39.712,18700.0
2008-09-15 11:50:00,48.31,48.38,48.22,48.22,19100.0,39.6955,39.753,39.6216,39.6216,19100.0
2008-09-15 12:00:00,48.23,48.34,48.19,48.27,26400.0,39.6298,39.7202,39.5969,39.6627,26400.0
2008-09-15 12:10:00,48.26,48.45,48.25,48.38,24800.0,39.6544,39.8106,39.6462,39.753,24800.0
2008-09-15 12:20:00,48.43,48.5,48.28,48.32,18400.0,39.7941,39.8516,39.6709,39.7037,18400.0
2008-09-15 12:30:00,48.32,48.37,48.1,48.2,18700.0,39.7037,39.7448,39.523,39.6051,18700.0
2008-09-15 12:40:00,48.22,48.4,48.12,48.27,22800.0,39.6216,39.7695,39.5394,39.6627,22800.0
2008-09-15 12:50:00,48.28,48.5,48.23,48.47,27600.0,39.6709,39.8516,39.6298,39.827,27600.0
2008-09-15 13:00:00,48.47,48.67,48.45,48.62,26800.0,39.827,39.9913,39.8106,39.9502,26800.0
2008-09-15 13:10:00,48.63,48.72,48.61,48.69,23400.0,39.9585,40.0324,39.942,40.0078,23400.0
2008-09-15 13:20:00,48.69,48.71,48.5,48.53,39600.0,40.0078,40.0242,39.8516,39.8763,39600.0
2008-09-15 13:30:00,48.53,48.53,48.3,48.33,80400.0,39.8763,39.8763,39.6873,39.712,80400.0
2008-09-15 13:40:00,48.32,48.5,48.2,48.38,26700.0,39.7037,39.8516,39.6051,39.753,26700.0
2008-09-15 13:50:00,48.37,48.44,48.27,48.42,19800.0,39.7448,39.8023,39.6627,39.7859,19800.0
2008-09-15 14:00:00,48.4,48.5,47.2,48.35,34900.0,39.7695,39.8516,38.7835,39.7284,34900.0
2008-09-15 14:10:00,48.35,48.48,48.22,48.37,25300.0,39.7284,39.8352,39.6216,39.7448,25300.0
2008-09-15 14:20:00,48.35,48.47,48.3,48.33,16900.0,39.7284,39.827,39.6873,39.712,16900.0
2008-09-15 14:30:00,48.33,48.45,48.26,48.31,20300.0,39.712,39.8106,39.6544,39.6955,20300.0
2008-09-15 14:40:00,48.31,48.32,47.94,48.09,45700.0,39.6955,39.7037,39.3915,39.5147,45700.0
2008-09-15 14:50:00,48.08,48.23,48.06,48.09,16700.0,39.5065,39.6298,39.4901,39.5147,16700.0
2008-09-15 15:00:00,48.09,48.14,47.64,47.76,30300.0,39.5147,39.5558,39.145,39.2436,30300.0
2008-09-15 15:10:00,47.77,48.02,47.75,47.87,35300.0,39.2518,39.4572,39.2354,39.334,35300.0
2008-09-15 15:20:00,47.89,48.01,47.79,47.91,36100.0,39.3504,39.449,39.2682,39.3668,36100.0
2008-09-15 15:30:00,47.91,48.32,47.91,48.12,62600.0,39.3668,39.7037,39.3668,39.5394,62600.0
2008-09-15 15:40:00,48.12,48.12,47.73,47.8,69100.0,39.5394,39.5394,39.2189,39.2765,69100.0
2008-09-15 15:50:00,47.8,47.82,47.49,47.58,119200.0,39.2765,39.2929,39.0217,39.0957,119200.0
2008-09-16 09:30:00,47.7,48.56,46.14,47.37,59100.0,39.1943,39.9009,37.9125,38.9231,59100.0
2008-09-16 09:40:00,47.37,47.97,47.21,47.24,88200.0,38.9231,39.4161,38.7917,38.8163,88200.0
2008-09-16 09:50:00,47.24,47.34,46.6,47.0,52600.0,38.8163,38.8985,38.2904,38.6191,52600.0
2008-09-16 10:00:00,46.98,47.42,46.98,47.07,53800.0,38.6027,38.9642,38.6027,38.6766,53800.0
2008-09-16 10:10:00,47.06,47.28,46.78,47.08,50200.0,38.6684,38.8492,38.4383,38.6848,50200.0
2008-09-16 10:20:00,47.09,47.36,47.08,47.33,40000.0,38.6931,38.9149,38.6848,38.8903,40000.0
2008-09-16 10:30:00,47.32,47.36,47.14,47.18,51500.0,38.8821,38.9149,38.7341,38.767,51500.0
2008-09-16 10:40:00,47.18,47.24,47.06,47.19,24900.0,38.767,38.8163,38.6684,38.7752,24900.0
2008-09-16 10:50:00,47.25,47.54,46.98,47.22,62600.0,38.8245,39.0628,38.6027,38.7999,62600.0
2008-09-16 11:00:00,47.23,47.64,47.2,47.3,48200.0,38.8081,39.145,38.7835,38.8656,48200.0
2008-09-16 11:10:00,47.29,47.46,47.15,47.23,41900.0,38.8574,38.9971,38.7424,38.8081,41900.0
2008-09-16 11:20:00,47.23,47.29,46.97,47.12,43000.0,38.8081,38.8574,38.5945,38.7177,43000.0
2008-09-16 11:30:00,47.11,47.41,47.09,47.3,22800.0,38.7095,38.956,38.6931,38.8656,22800.0
2008-09-16 11:40:00,47.3,47.56,47.25,47.51,19400.0,38.8656,39.0793,38.8245,39.0382,19400.0
2008-09-16 11:50:00,47.53,47.75,47.51,47.74,29400.0,39.0546,39.2354,39.0382,39.2272,29400.0
2008-09-16 12:00:00,47.75,47.98,47.56,47.72,54200.0,39.2354,39.4244,39.0793,39.2107,54200.0
2008-09-16 12:10:00,47.72,47.92,47.56,47.89,17300.0,39.2107,39.3751,39.0793,39.3504,17300.0
2008-09-16 12:20:00,47.87,47.89,47.65,47.79,28900.0,39.334,39.3504,39.1532,39.2682,28900.0
2008-09-16 12:30:00,47.76,47.85,47.59,47.63,16800.0,39.2436,39.3175,39.1039,39.1368,16800.0
2008-09-16 12:40:00,47.61,47.64,47.5,47.58,15300.0,39.1203,39.145,39.03,39.0957,15300.0
2008-09-16 12:50:00,47.56,47.75,47.54,47.74,23300.0,39.0793,39.2354,39.0628,39.2272,23300.0
2008-09-16 13:00:00,47.74,48.0,47.73,47.99,51100.0,39.2272,39.4408,39.2189,39.4326,51100.0
2008-09-16 13:10:00,47.97,48.2,47.97,48.1,30500.0,39.4161,39.6051,39.4161,39.523,30500.0
2008-09-16 13:20:00,48.09,48.17,48.07,48.11,29700.0,39.5147,39.5805,39.4983,39.5312,29700.0
2008-09-16 13:30:00,48.1,48.14,48.04,48.05,21900.0,39.523,39.5558,39.4737,39.4819,21900.0
2008-09-16 13:40:00,48.04,48.07,47.89,47.96,24200.0,39.4737,39.4983,39.3504,39.4079,24200.0
2008-09-16 13:50:00,47.96,48.09,47.87,48.0,22100.0,39.4079,39.5147,39.334,39.4408,22100.0
2008-09-16 14:00:00,48.0,48.31,47.98,48.28,37200.0,39.4408,39.6955,39.4244,39.6709,37200.0
2008-09-16 14:10:00,48.3,48.33,47.6,48.09,93600.0,39.6873,39.712,39.1121,39.5147,93600.0
2008-09-16 14:20:00,48.06,48.22,47.76,48.11,46400.0,39.4901,39.6216,39.2436,39.5312,46400.0
2008-09-16 14:30:00,48.09,48.94,48.07,48.89,95400.0,39.5147,40.2132,39.4983,40.1721,95400.0
2008-09-16 14:40:00,48.92,49.0,48.48,48.72,63400.0,40.1967,40.2625,39.8352,40.0324,63400.0
2008-09-16 14:50:00,48.71,49.0,48.43,48.84,75000.0,40.0242,40.2625,39.7941,40.131,75000.0
2008-09-16 15:00:00,48.86,48.89,48.64,48.85,36300.0,40.1474,40.1721,39.9667,40.1392,36300.0
2008-09-16 15:10:00,48.82,48.93,48.66,48.88,44700.0,40.1146,40.205,39.9831,40.1639,44700.0
2008-09-16 15:20:00,48.88,49.0,48.75,48.82,56700.0,40.1639,40.2625,40.0571,40.1146,56700.0
2008-09-16 15:30:00,48.83,49.0,48.73,48.93,75800.0,40.1228,40.2625,40.0406,40.205,75800.0
2008-09-16 15:40:00,48.96,49.07,48.73,48.96,72200.0,40.2296,40.32,40.0406,40.2296,72200.0
2008-09-16 15:50:00,48.98,49.07,48.65,48.7,193000.0,40.246,40.32,39.9749,40.016,193000.0
2008-09-17 09:30:00,48.14,48.14,47.6,47.86,67400.0,39.5558,39.5558,39.1121,39.3258,67400.0
2008-09-17 09:40:00,47.89,48.36,47.84,48.15,47100.0,39.3504,39.7366,39.3093,39.564,47100.0
2008-09-17 09:50:00,48.15,48.26,47.8,47.85,60700.0,39.564,39.6544,39.2765,39.3175,60700.0
2008-09-17 10:00:00,47.81,47.95,47.68,47.82,52200.0,39.2847,39.3997,39.1779,39.2929,52200.0
2008-09-17 10:10:00,47.83,47.92,47.62,47.76,48400.0,39.3011,39.3751,39.1286,39.2436,48400.0
2008-09-17 10:20:00,47.75,47.77,47.39,47.43,52800.0,39.2354,39.2518,38.9396,38.9724,52800.0
2008-09-17 10:30:00,47.45,47.53,47.2,47.43,48300.0,38.9889,39.0546,38.7835,38.9724,48300.0
2008-09-17 10:40:00,47.44,47.49,47.18,47.27,40600.0,38.9807,39.0217,38.767,38.841,40600.0
2008-09-17 10:50:00,47.26,47.56,47.15,47.45,21600.0,38.8328,39.0793,38.7424,38.9889,21600.0
2008-09-17 11:00:00,47.47,47.52,47.27,47.34,29200.0,39.0053,39.0464,38.841,38.8985,29200.0
2008-09-17 11:10:00,47.35,47.37,47.25,47.25,38700.0,38.9067,38.9231,38.8245,38.8245,38700.0
2008-09-17 11:20:00,47.25,47.29,46.59,46.68,56300.0,38.8245,38.8574,38.2822,38.3562,56300.0
2008-09-17 11:30:00,46.7,47.44,46.62,47.36,57400.0,38.3726,38.9807,38.3069,38.9149,57400.0
2008-09-17 11:40:00,47.34,47.48,47.2,47.4,55300.0,38.8985,39.0135,38.7835,38.9478,55300.0
2008-09-17 11:50:00,47.4,47.5,47.11,47.11,51000.0,38.9478,39.03,38.7095,38.7095,51000.0
2008-09-17 12:00:00,47.09,47.09,46.55,46.8,54400.0,38.6931,38.6931,38.2494,38.4548,54400.0
2008-09-17 12:10:00,46.78,47.01,46.75,46.92,33400.0,38.4383,38.6273,38.4137,38.5534,33400.0
2008-09-17 12:20:00,46.9,46.96,46.78,46.84,41900.0,38.5369,38.5862,38.4383,38.4876,41900.0
2008-09-17 12:30:00,46.83,47.21,46.82,47.14,26100.0,38.4794,38.7917,38.4712,38.7341,26100.0
2008-09-17 12:40:00,47.12,47.22,46.93,47.03,42600.0,38.7177,38.7999,38.5616,38.6438,42600.0
2008-09-17 12:50:00,47.02,47.18,46.86,47.1,12600.0,38.6355,38.767,38.5041,38.7013,12600.0
2008-09-17 13:00:00,47.05,47.3,47.01,47.21,20900.0,38.6602,38.8656,38.6273,38.7917,20900.0
2008-09-17 13:10:00,47.21,47.26,47.02,47.07,15600.0,38.7917,38.8328,38.6355,38.6766,15600.0
2008-09-17 13:20:00,47.07,47.26,46.95,46.97,20200.0,38.6766,38.8328,38.578,38.5945,20200.0
2008-09-17 13:30:00,46.98,47.1,46.86,47.01,27900.0,38.6027,38.7013,38.5041,38.6273,27900.0
2008-09-17 13:40:00,47.03,47.12,46.89,46.96,41800.0,38.6438,38.7177,38.5287,38.5862,41800.0
2008-09-17 13:50:00,46.99,47.26,46.95,47.14,26700.0,38.6109,38.8328,38.578,38.7341,26700.0
2008-09-17 14:00:00,47.13,47.29,47.01,47.03,71000.0,38.7259,38.8574,38.6273,38.6438,71000.0
2008-09-17 14:10:00,47.02,47.04,46.73,46.99,83700.0,38.6355,38.652,38.3973,38.6109,83700.0
2008-09-17 14:20:00,46.99,47.12,46.85,47.1,112300.0,38.6109,38.7177,38.4959,38.7013,112300.0
2008-09-17 14:30:00,47.1,47.4,46.94,47.21,73000.0,38.7013,38.9478,38.5698,38.7917,73000.0
2008-09-17 14:40:00,47.22,47.31,47.11,47.17,88200.0,38.7999,38.8738,38.7095,38.7588,88200.0
2008-09-17 14:50:00,47.15,47.21,46.9,47.19,65000.0,38.7424,38.7917,38.5369,38.7752,65000.0
2008-09-17 15:00:00,47.18,47.48,47.02,47.25,85800.0,38.767,39.0135,38.6355,38.8245,85800.0
2008-09-17 15:10:00,47.29,47.45,47.18,47.3,66100.0,38.8574,38.9889,38.767,38.8656,66100.0
2008-09-17 15:20:00,47.3,47.3,46.97,47.1,102600.0,38.8656,38.8656,38.5945,38.7013,102600.0
2008-09-17 15:30:00,47.1,47.1,46.64,46.75,119000.0,38.7013,38.7013,38.3233,38.4137,119000.0
2008-09-17 15:40:00,46.74,47.01,46.74,46.84,119300.0,38.4055,38.6273,38.4055,38.4876,119300.0
2008-09-17 15:50:00,46.85,46.85,46.29,46.37,122000.0,38.4959,38.4959,38.0357,38.1015,122000.0
2008-09-18 09:30:00,47.02,47.49,46.61,47.1,64000.0,38.6355,39.0217,38.2987,38.7013,64000.0
2008-09-18 09:40:00,47.04,47.3,46.8,46.85,44800.0,38.652,38.8656,38.4548,38.4959,44800.0
2008-09-18 09:50:00,46.85,47.26,46.8,47.13,62800.0,38.4959,38.8328,38.4548,38.7259,62800.0
2008-09-18 10:00:00,47.13,47.29,46.98,47.22,55000.0,38.7259,38.8574,38.6027,38.7999,55000.0
2008-09-18 10:10:00,47.24,47.4,46.88,46.92,53900.0,38.8163,38.9478,38.5205,38.5534,53900.0
2008-09-18 10:20:00,46.93,47.22,46.76,47.22,27600.0,38.5616,38.7999,38.4219,38.7999,27600.0
2008-09-18 10:30:00,47.23,47.26,47.08,47.13,51700.0,38.8081,38.8328,38.6848,38.7259,51700.0
2008-09-18 10:40:00,47.16,47.37,47.14,47.21,39300.0,38.7506,38.9231,38.7341,38.7917,39300.0
2008-09-18 10:50:00,47.21,47.39,46.86,46.96,34400.0,38.7917,38.9396,38.5041,38.5862,34400.0
2008-09-18 11:00:00,46.99,47.38,46.99,47.32,58700.0,38.6109,38.9314,38.6109,38.8821,58700.0
2008-09-18 11:10:00,47.29,47.42,47.26,47.32,37800.0,38.8574,38.9642,38.8328,38.8821,37800.0
2008-09-18 11:20:00,47.27,47.57,47.25,47.46,35900.0,38.841,39.0875,38.8245,38.9971,35900.0
2008-09-18 11:30:00,47.48,47.64,47.45,47.56,46000.0,39.0135,39.145,38.9889,39.0793,46000.0
2008-09-18 11:40:00,47.58,47.6,47.27,47.37,44600.0,39.0957,39.1121,38.841,38.9231,44600.0
2008-09-18 11:50:00,47.36,47.55,47.02,47.51,56100.0,38.9149,39.071,38.6355,39.0382,56100.0
2008-09-18 12:00:00,47.5,47.59,47.34,47.46,43800.0,39.03,39.1039,38.8985,38.9971,43800.0
2008-09-18 12:10:00,47.49,47.9,47.45,47.88,63800.0,39.0217,39.3586,38.9889,39.3422,63800.0
2008-09-18 12:20:00,47.89,47.99,47.67,47.87,29300.0,39.3504,39.4326,39.1696,39.334,29300.0
2008-09-18 12:30:00,47.9,48.0,47.79,47.83,59100.0,39.3586,39.4408,39.2682,39.3011,59100.0
2008-09-18 12:40:00,47.83,47.97,47.7,47.71,68400.0,39.3011,39.4161,39.1943,39.2025,68400.0
2008-09-18 12:50:00,47.71,47.72,47.44,47.48,78800.0,39.2025,39.2107,38.9807,39.0135,78800.0
2008-09-18 13:00:00,47.49,48.18,47.49,48.02,77300.0,39.0217,39.5887,39.0217,39.4572,77300.0
2008-09-18 13:10:00,48.08,48.44,47.88,48.26,53000.0,39.5065,39.8023,39.3422,39.6544,53000.0
2008-09-18 13:20:00,48.3,48.46,48.04,48.25,54700.0,39.6873,39.8188,39.4737,39.6462,54700.0
2008-09-18 13:30:00,48.28,48.58,48.21,48.52,99400.0,39.6709,39.9174,39.6134,39.8681,99400.0
2008-09-18 13:40:00,48.53,48.54,48.02,48.24,43300.0,39.8763,39.8845,39.4572,39.638,43300.0
2008-09-18 13:50:00,48.23,48.27,47.96,48.08,40800.0,39.6298,39.6627,39.4079,39.5065,40800.0
2008-09-18 14:00:00,48.13,48.25,47.8,47.93,69100.0,39.5476,39.6462,39.2765,39.3833,69100.0
2008-09-18 14:10:00,47.93,48.33,47.93,48.18,55900.0,39.3833,39.712,39.3833,39.5887,55900.0
2008-09-18 14:20:00,48.16,48.32,48.08,48.18,43600.0,39.5723,39.7037,39.5065,39.5887,43600.0
2008-09-18 14:30:00,48.16,48.47,48.16,48.24,39300.0,39.5723,39.827,39.5723,39.638,39300.0
2008-09-18 14:40:00,48.24,48.7,48.17,48.68,73700.0,39.638,40.016,39.5805,39.9995,73700.0
2008-09-18 14:50:00,48.68,49.31,48.65,49.28,168200.0,39.9995,40.5172,39.9749,40.4926,168200.0
2008-09-18 15:00:00,49.28,50.09,49.26,50.07,264900.0,40.4926,41.1581,40.4761,41.1417,264900.0
2008-09-18 15:10:00,50.07,52.16,50.06,51.68,208600.0,41.1417,42.859,41.1335,42.4646,208600.0
2008-09-18 15:20:00,51.95,51.95,50.76,50.99,163300.0,42.6864,42.6864,41.7086,41.8976,163300.0
2008-09-18 15:30:00,51.0,51.41,50.82,51.06,206700.0,41.9058,42.2427,41.7579,41.9551,206700.0
2008-09-18 15:40:00,51.07,51.23,50.64,50.66,154300.0,41.9634,42.0948,41.61,41.6265,154300.0
2008-09-18 15:50:00,50.66,50.68,49.25,49.56,267600.0,41.6265,41.6429,40.4679,40.7226,267600.0
2008-09-19 09:30:00,51.0,51.68,46.35,51.64,279800.0,41.9058,42.4646,38.085,42.4317,279800.0
2008-09-19 09:40:00,51.61,51.99,49.94,51.43,94400.0,42.4071,42.7193,41.0349,42.2592,94400.0
2008-09-19 09:50:00,51.33,51.65,50.32,50.71,83300.0,42.177,42.4399,41.3471,41.6676,83300.0
2008-09-19 10:00:00,50.73,50.88,50.25,50.49,63300.0,41.684,41.8072,41.2896,41.4868,63300.0
2008-09-19 10:10:00,50.52,50.57,50.38,50.4,47500.0,41.5114,41.5525,41.3964,41.4128,47500.0
2008-09-19 10:20:00,50.4,50.46,49.87,49.98,40700.0,41.4128,41.4621,40.9773,41.0677,40700.0
2008-09-19 10:30:00,49.92,50.13,49.58,49.8,75900.0,41.0184,41.191,40.7391,40.9198,75900.0
2008-09-19 10:40:00,49.8,50.03,49.57,49.66,51600.0,40.9198,41.1088,40.7308,40.8048,51600.0
2008-09-19 10:50:00,49.66,50.01,49.57,49.78,50700.0,40.8048,41.0924,40.7308,40.9034,50700.0
2008-09-19 11:00:00,49.77,50.22,49.7,50.15,71600.0,40.8952,41.2649,40.8377,41.2074,71600.0
2008-09-19 11:10:00,50.15,50.19,49.87,50.09,49000.0,41.2074,41.2403,40.9773,41.1581,49000.0
2008-09-19 11:20:00,50.1,50.1,49.86,50.01,76600.0,41.1663,41.1663,40.9691,41.0924,76600.0
2008-09-19 11:30:00,50.01,50.04,49.87,49.94,41900.0,41.0924,41.117,40.9773,41.0349,41900.0
2008-09-19 11:40:00,49.93,50.12,49.76,49.91,43400.0,41.0266,41.1828,40.887,41.0102,43400.0
2008-09-19 11:50:00,49.91,50.32,49.89,50.29,51300.0,41.0102,41.3471,40.9938,41.3225,51300.0
2008-09-19 12:00:00,50.29,50.38,50.24,50.31,19200.0,41.3225,41.3964,41.2814,41.3389,19200.0
2008-09-19 12:10:00,50.37,50.42,50.17,50.23,29400.0,41.3882,41.4293,41.2238,41.2732,29400.0
2008-09-19 12:20:00,50.22,50.33,50.07,50.3,39600.0,41.2649,41.3553,41.1417,41.3307,39600.0
2008-09-19 12:30:00,50.32,50.37,50.02,50.08,63800.0,41.3471,41.3882,41.1006,41.1499,63800.0
2008-09-19 12:40:00,50.07,50.15,49.79,49.81,41400.0,41.1417,41.2074,40.9116,40.928,41400.0
2008-09-19 12:50:00,49.81,49.84,49.63,49.71,33800.0,40.928,40.9527,40.7801,40.8459,33800.0
2008-09-19 13:00:00,49.71,49.71,49.32,49.33,55800.0,40.8459,40.8459,40.5254,40.5336,55800.0
2008-09-19 13:10:00,49.32,49.59,49.25,49.58,26300.0,40.5254,40.7473,40.4679,40.7391,26300.0
2008-09-19 13:20:00,49.59,49.75,49.54,49.56,31300.0,40.7473,40.8787,40.7062,40.7226,31300.0
2008-09-19 13:30:00,49.55,49.55,49.35,49.45,23800.0,40.7144,40.7144,40.5501,40.6322,23800.0
2008-09-19 13:40:00,49.44,49.44,49.18,49.43,35200.0,40.624,40.624,40.4104,40.6158,35200.0
2008-09-19 13:50:00,49.44,49.52,49.16,49.22,32300.0,40.624,40.6898,40.3939,40.4433,32300.0
2008-09-19 14:00:00,49.22,49.35,48.92,49.35,60300.0,40.4433,40.5501,40.1967,40.5501,60300.0
2008-09-19 14:10:00,49.35,49.5,49.19,49.23,45600.0,40.5501,40.6733,40.4186,40.4515,45600.0
2008-09-19 14:20:00,49.22,49.45,49.14,49.43,28200.0,40.4433,40.6322,40.3775,40.6158,28200.0
2008-09-19 14:30:00,49.46,49.55,49.31,49.39,38500.0,40.6405,40.7144,40.5172,40.5829,38500.0
2008-09-19 14:40:00,49.38,49.51,49.33,49.45,52500.0,40.5747,40.6815,40.5336,40.6322,52500.0
2008-09-19 14:50:00,49.46,49.47,49.16,49.22,36400.0,40.6405,40.6487,40.3939,40.4433,36400.0
2008-09-19 15:00:00,49.25,49.56,49.14,49.22,58800.0,40.4679,40.7226,40.3775,40.4433,58800.0
2008-09-19 15:10:00,49.23,49.3,49.12,49.26,55100.0,40.4515,40.509,40.3611,40.4761,55100.0
2008-09-19 15:20:00,49.23,49.37,49.14,49.37,79600.0,40.4515,40.5665,40.3775,40.5665,79600.0
2008-09-19 15:30:00,49.34,49.45,49.05,49.22,86400.0,40.5419,40.6322,40.3036,40.4433,86400.0
2008-09-19 15:40:00,49.23,49.71,49.22,49.59,132700.0,40.4515,40.8459,40.4433,40.7473,132700.0
2008-09-19 15:50:00,49.58,50.16,49.58,50.06,210300.0,40.7391,41.2156,40.7391,41.1335,210300.0
2008-09-22 09:30:00,49.81,49.81,49.18,49.22,26400.0,40.928,40.928,40.4104,40.4433,26400.0
2008-09-22 09:40:00,49.22,49.33,49.11,49.3,33500.0,40.4433,40.5336,40.3529,40.509,33500.0
2008-09-22 09:50:00,49.38,49.5,49.13,49.3,40900.0,40.5747,40.6733,40.3693,40.509,40900.0
2008-09-22 10:00:00,49.28,49.3,49.11,49.26,15400.0,40.4926,40.509,40.3529,40.4761,15400.0
2008-09-22 10:10:00,49.27,49.3,49.04,49.04,22900.0,40.4843,40.509,40.2953,40.2953,22900.0
2008-09-22 10:20:00,49.01,49.01,48.84,48.98,30300.0,40.2707,40.2707,40.131,40.246,30300.0
2008-09-22 10:30:00,48.98,49.01,48.87,48.89,38300.0,40.246,40.2707,40.1557,40.1721,38300.0
2008-09-22 10:40:00,48.88,49.01,48.83,48.87,30300.0,40.1639,40.2707,40.1228,40.1557,30300.0
2008-09-22 10:50:00,48.87,49.15,48.84,49.09,28800.0,40.1557,40.3857,40.131,40.3364,28800.0
2008-09-22 11:00:00,49.1,49.18,49.0,49.01,35500.0,40.3446,40.4104,40.2625,40.2707,35500.0
2008-09-22 11:10:00,49.03,49.1,48.99,49.01,13500.0,40.2871,40.3446,40.2543,40.2707,13500.0
2008-09-22 11:20:00,49.02,49.03,48.79,48.86,21900.0,40.2789,40.2871,40.0899,40.1474,21900.0
2008-09-22 11:30:00,48.86,49.01,48.65,48.7,41900.0,40.1474,40.2707,39.9749,40.016,41900.0
2008-09-22 11:40:00,48.69,48.81,48.63,48.74,18100.0,40.0078,40.1064,39.9585,40.0488,18100.0
2008-09-22 11:50:00,48.73,48.74,48.52,48.58,18700.0,40.0406,40.0488,39.8681,39.9174,18700.0
2008-09-22 12:00:00,48.59,48.6,48.44,48.52,32100.0,39.9256,39.9338,39.8023,39.8681,32100.0
2008-09-22 12:10:00,48.52,48.54,48.25,48.39,24600.0,39.8681,39.8845,39.6462,39.7613,24600.0
2008-09-22 12:20:00,48.38,48.48,48.3,48.33,19700.0,39.753,39.8352,39.6873,39.712,19700.0
2008-09-22 12:30:00,48.33,48.6,48.32,48.45,24900.0,39.712,39.9338,39.7037,39.8106,24900.0
2008-09-22 12:40:00,48.44,48.45,48.39,48.4,8000.0,39.8023,39.8106,39.7613,39.7695,8000.0
2008-09-22 12:50:00,48.42,48.6,48.42,48.48,21800.0,39.7859,39.9338,39.7859,39.8352,21800.0
2008-09-22 13:00:00,48.48,48.6,48.35,48.4,24100.0,39.8352,39.9338,39.7284,39.7695,24100.0
2008-09-22 13:10:00,48.4,48.53,48.25,48.28,33400.0,39.7695,39.8763,39.6462,39.6709,33400.0
2008-09-22 13:20:00,48.28,48.33,48.14,48.31,28600.0,39.6709,39.712,39.5558,39.6955,28600.0
2008-09-22 13:30:00,48.32,48.39,48.09,48.18,16100.0,39.7037,39.7613,39.5147,39.5887,16100.0
2008-09-22 13:40:00,48.2,48.46,48.2,48.26,16600.0,39.6051,39.8188,39.6051,39.6544,16600.0
2008-09-22 13:50:00,48.24,48.43,48.14,48.3,15200.0,39.638,39.7941,39.5558,39.6873,15200.0
2008-09-22 14:00:00,48.27,48.29,48.03,48.26,27500.0,39.6627,39.6791,39.4654,39.6544,27500.0
2008-09-22 14:10:00,48.29,48.45,48.25,48.32,19500.0,39.6791,39.8106,39.6462,39.7037,19500.0
2008-09-22 14:20:00,48.33,48.33,48.05,48.28,16900.0,39.712,39.712,39.4819,39.6709,16900.0
2008-09-22 14:30:00,48.26,48.56,48.26,48.46,30600.0,39.6544,39.9009,39.6544,39.8188,30600.0
2008-09-22 14:40:00,48.47,48.49,48.19,48.25,27100.0,39.827,39.8434,39.5969,39.6462,27100.0
2008-09-22 14:50:00,48.22,48.22,47.92,47.97,20700.0,39.6216,39.6216,39.3751,39.4161,20700.0
2008-09-22 15:00:00,47.97,48.17,47.97,48.03,27300.0,39.4161,39.5805,39.4161,39.4654,27300.0
2008-09-22 15:10:00,48.03,48.14,47.67,47.67,34900.0,39.4654,39.5558,39.1696,39.1696,34900.0
2008-09-22 15:20:00,47.67,47.84,47.66,47.69,35200.0,39.1696,39.3093,39.1614,39.1861,35200.0
2008-09-22 15:30:00,47.71,48.07,47.66,48.04,61700.0,39.2025,39.4983,39.1614,39.4737,61700.0
2008-09-22 15:40:00,48.04,48.1,47.77,47.94,61600.0,39.4737,39.523,39.2518,39.3915,61600.0
2008-09-22 15:50:00,47.94,47.98,47.73,47.83,94200.0,39.3915,39.4244,39.2189,39.3011,94200.0
2008-09-23 09:30:00,47.62,48.17,47.62,47.92,26000.0,39.1286,39.5805,39.1286,39.3751,26000.0
2008-09-23 09:40:00,47.92,48.5,47.85,48.46,30400.0,39.3751,39.8516,39.3175,39.8188,30400.0
2008-09-23 09:50:00,48.47,48.67,48.32,48.53,68000.0,39.827,39.9913,39.7037,39.8763,68000.0
2008-09-23 10:00:00,48.52,48.69,48.39,48.42,40800.0,39.8681,40.0078,39.7613,39.7859,40800.0
2008-09-23 10:10:00,48.39,48.88,48.29,48.78,43400.0,39.7613,40.1639,39.6791,40.0817,43400.0
2008-09-23 10:20:00,48.78,48.89,48.69,48.8,35100.0,40.0817,40.1721,40.0078,40.0981,35100.0
2008-09-23 10:30:00,48.79,48.97,48.78,48.85,38100.0,40.0899,40.2378,40.0817,40.1392,38100.0
2008-09-23 10:40:00,48.85,48.97,48.73,48.87,23400.0,40.1392,40.2378,40.0406,40.1557,23400.0
2008-09-23 10:50:00,48.86,48.9,48.6,48.82,42300.0,40.1474,40.1803,39.9338,40.1146,42300.0
2008-09-23 11:00:00,48.81,48.92,48.58,48.89,53200.0,40.1064,40.1967,39.9174,40.1721,53200.0
2008-09-23 11:10:00,48.88,49.16,48.79,49.16,31500.0,40.1639,40.3939,40.0899,40.3939,31500.0
2008-09-23 11:20:00,49.15,49.33,49.13,49.33,44500.0,40.3857,40.5336,40.3693,40.5336,44500.0
2008-09-23 11:30:00,49.32,49.44,49.16,49.29,32900.0,40.5254,40.624,40.3939,40.5008,32900.0
2008-09-23 11:40:00,49.27,49.4,49.18,49.36,20000.0,40.4843,40.5912,40.4104,40.5583,20000.0
2008-09-23 11:50:00,49.33,49.34,49.0,49.03,33800.0,40.5336,40.5419,40.2625,40.2871,33800.0
2008-09-23 12:00:00,49.03,49.05,48.85,48.98,24400.0,40.2871,40.3036,40.1392,40.246,24400.0
2008-09-23 12:10:00,49.0,49.1,48.92,48.95,17100.0,40.2625,40.3446,40.1967,40.2214,17100.0
2008-09-23 12:20:00,48.96,48.96,48.79,48.85,13300.0,40.2296,40.2296,40.0899,40.1392,13300.0
2008-09-23 12:30:00,48.85,48.88,48.62,48.69,19400.0,40.1392,40.1639,39.9502,40.0078,19400.0
2008-09-23 12:40:00,48.68,48.68,48.52,48.68,25100.0,39.9995,39.9995,39.8681,39.9995,25100.0
2008-09-23 12:50:00,48.68,48.69,48.5,48.67,14500.0,39.9995,40.0078,39.8516,39.9913,14500.0
2008-09-23 13:00:00,48.67,48.68,48.25,48.27,21400.0,39.9913,39.9995,39.6462,39.6627,21400.0
2008-09-23 13:10:00,48.32,48.35,48.14,48.23,23900.0,39.7037,39.7284,39.5558,39.6298,23900.0
2008-09-23 13:20:00,48.24,48.42,48.23,48.23,18900.0,39.638,39.7859,39.6298,39.6298,18900.0
2008-09-23 13:30:00,48.2,48.22,47.92,48.21,32800.0,39.6051,39.6216,39.3751,39.6134,32800.0
2008-09-23 13:40:00,48.22,48.22,47.89,47.89,27800.0,39.6216,39.6216,39.3504,39.3504,27800.0
2008-09-23 13:50:00,47.9,48.23,47.81,48.23,18500.0,39.3586,39.6298,39.2847,39.6298,18500.0
2008-09-23 14:00:00,48.24,48.37,48.02,48.33,17800.0,39.638,39.7448,39.4572,39.712,17800.0
2008-09-23 14:10:00,48.39,48.43,48.24,48.3,20900.0,39.7613,39.7941,39.638,39.6873,20900.0
2008-09-23 14:20:00,48.29,48.47,48.13,48.37,47700.0,39.6791,39.827,39.5476,39.7448,47700.0
2008-09-23 14:30:00,48.41,48.59,48.38,48.4,41300.0,39.7777,39.9256,39.753,39.7695,41300.0
2008-09-23 14:40:00,48.4,48.73,48.36,48.59,42800.0,39.7695,40.0406,39.7366,39.9256,42800.0
2008-09-23 14:50:00,48.57,48.67,48.22,48.22,54300.0,39.9092,39.9913,39.6216,39.6216,54300.0
2008-09-23 15:00:00,48.25,48.46,48.25,48.46,45300.0,39.6462,39.8188,39.6462,39.8188,45300.0
2008-09-23 15:10:00,48.45,48.64,48.25,48.56,24600.0,39.8106,39.9667,39.6462,39.9009,24600.0
2008-09-23 15:20:00,48.58,48.58,48.29,48.29,33200.0,39.9174,39.9174,39.6791,39.6791,33200.0
2008-09-23 15:30:00,48.3,48.39,47.97,48.12,50100.0,39.6873,39.7613,39.4161,39.5394,50100.0
2008-09-23 15:40:00,48.13,48.29,47.78,47.85,58900.0,39.5476,39.6791,39.26,39.3175,58900.0
2008-09-23 15:50:00,47.85,47.98,47.77,47.84,89100.0,39.3175,39.4244,39.2518,39.3093,89100.0
2008-09-24 09:30:00,48.06,48.06,48.06,48.06,500.0,39.4901,39.4901,39.4901,39.4901,500.0
2008-09-24 09:40:00,47.9,48.09,47.41,47.74,54300.0,39.3586,39.5147,38.956,39.2272,54300.0
2008-09-24 09:50:00,47.78,47.89,47.57,47.84,20600.0,39.26,39.3504,39.0875,39.3093,20600.0
2008-09-24 10:00:00,47.82,47.89,47.45,47.58,22900.0,39.2929,39.3504,38.9889,39.0957,22900.0
2008-09-24 10:10:00,47.57,47.67,47.28,47.56,24700.0,39.0875,39.1696,38.8492,39.0793,24700.0
2008-09-24 10:20:00,47.55,47.77,47.55,47.7,27700.0,39.071,39.2518,39.071,39.1943,27700.0
2008-09-24 10:30:00,47.7,47.77,47.53,47.65,31600.0,39.1943,39.2518,39.0546,39.1532,31600.0
2008-09-24 10:40:00,47.64,47.83,47.61,47.66,21300.0,39.145,39.3011,39.1203,39.1614,21300.0
2008-09-24 10:50:00,47.69,47.83,47.6,47.8,15000.0,39.1861,39.3011,39.1121,39.2765,15000.0
2008-09-24 11:00:00,47.75,47.79,47.58,47.61,14800.0,39.2354,39.2682,39.0957,39.1203,14800.0
2008-09-24 11:10:00,47.61,47.72,47.5,47.54,23700.0,39.1203,39.2107,39.03,39.0628,23700.0
2008-09-24 11:20:00,47.62,47.67,47.53,47.66,25300.0,39.1286,39.1696,39.0546,39.1614,25300.0
2008-09-24 11:30:00,47.66,47.79,47.61,47.61,21900.0,39.1614,39.2682,39.1203,39.1203,21900.0
2008-09-24 11:40:00,47.59,47.64,47.31,47.32,26700.0,39.1039,39.145,38.8738,38.8821,26700.0
2008-09-24 11:50:00,47.4,47.67,47.36,47.64,34500.0,38.9478,39.1696,38.9149,39.145,34500.0
2008-09-24 12:00:00,47.62,47.65,47.47,47.48,25800.0,39.1286,39.1532,39.0053,39.0135,25800.0
2008-09-24 12:10:00,47.49,47.7,47.47,47.58,21400.0,39.0217,39.1943,39.0053,39.0957,21400.0
2008-09-24 12:20:00,47.57,47.62,47.26,47.32,26900.0,39.0875,39.1286,38.8328,38.8821,26900.0
2008-09-24 12:30:00,47.32,47.4,47.29,47.35,22800.0,38.8821,38.9478,38.8574,38.9067,22800.0
2008-09-24 12:40:00,47.33,47.57,47.33,47.51,26600.0,38.8903,39.0875,38.8903,39.0382,26600.0
2008-09-24 12:50:00,47.52,47.62,47.51,47.56,14800.0,39.0464,39.1286,39.0382,39.0793,14800.0
2008-09-24 13:00:00,47.57,47.85,47.56,47.82,16800.0,39.0875,39.3175,39.0793,39.2929,16800.0
2008-09-24 13:10:00,47.8,48.01,47.79,48.01,27900.0,39.2765,39.449,39.2682,39.449,27900.0
2008-09-24 13:20:00,48.0,48.31,47.99,48.23,32500.0,39.4408,39.6955,39.4326,39.6298,32500.0
2008-09-24 13:30:00,48.2,48.32,48.13,48.26,17400.0,39.6051,39.7037,39.5476,39.6544,17400.0
2008-09-24 13:40:00,48.26,48.46,48.15,48.34,41700.0,39.6544,39.8188,39.564,39.7202,41700.0
2008-09-24 13:50:00,48.34,48.41,48.15,48.26,28000.0,39.7202,39.7777,39.564,39.6544,28000.0
2008-09-24 14:00:00,48.22,48.25,48.15,48.19,12700.0,39.6216,39.6462,39.564,39.5969,12700.0
2008-09-24 14:10:00,48.17,48.3,47.98,48.25,71700.0,39.5805,39.6873,39.4244,39.6462,71700.0
2008-09-24 14:20:00,48.28,48.43,48.22,48.4,37400.0,39.6709,39.7941,39.6216,39.7695,37400.0
2008-09-24 14:30:00,48.41,48.66,48.39,48.42,76100.0,39.7777,39.9831,39.7613,39.7859,76100.0
2008-09-24 14:40:00,48.4,48.46,48.26,48.28,23500.0,39.7695,39.8188,39.6544,39.6709,23500.0
2008-09-24 14:50:00,48.26,48.28,48.1,48.19,35600.0,39.6544,39.6709,39.523,39.5969,35600.0
2008-09-24 15:00:00,48.16,48.42,48.12,48.42,40400.0,39.5723,39.7859,39.5394,39.7859,40400.0
2008-09-24 15:10:00,48.42,48.42,47.92,47.92,22600.0,39.7859,39.7859,39.3751,39.3751,22600.0
2008-09-24 15:20:00,47.95,48.04,47.91,48.0,87200.0,39.3997,39.4737,39.3668,39.4408,87200.0
2008-09-24 15:30:00,48.0,48.12,47.93,47.96,121600.0,39.4408,39.5394,39.3833,39.4079,121600.0
2008-09-24 15:40:00,47.95,47.98,47.79,47.95,59900.0,39.3997,39.4244,39.2682,39.3997,59900.0
2008-09-24 15:50:00,47.93,48.13,47.85,48.07,84500.0,39.3833,39.5476,39.3175,39.4983,84500.0
2008-09-25 09:30:00,48.4,48.43,47.78,47.97,19100.0,39.7695,39.7941,39.26,39.4161,19100.0
2008-09-25 09:40:00,47.95,48.69,47.95,48.65,53700.0,39.3997,40.0078,39.3997,39.9749,53700.0
2008-09-25 09:50:00,48.65,48.86,48.65,48.77,23200.0,39.9749,40.1474,39.9749,40.0735,23200.0
2008-09-25 10:00:00,48.74,48.87,48.35,48.74,20300.0,40.0488,40.1557,39.7284,40.0488,20300.0
2008-09-25 10:10:00,48.78,49.05,48.72,48.95,22300.0,40.0817,40.3036,40.0324,40.2214,22300.0
2008-09-25 10:20:00,48.95,48.95,48.8,48.85,35700.0,40.2214,40.2214,40.0981,40.1392,35700.0
2008-09-25 10:30:00,48.83,48.9,48.57,48.63,19600.0,40.1228,40.1803,39.9092,39.9585,19600.0
2008-09-25 10:40:00,48.6,48.78,48.57,48.69,19200.0,39.9338,40.0817,39.9092,40.0078,19200.0
2008-09-25 10:50:00,48.7,48.82,48.55,48.75,42000.0,40.016,40.1146,39.8927,40.0571,42000.0
2008-09-25 11:00:00,48.76,48.93,48.72,48.74,31600.0,40.0653,40.205,40.0324,40.0488,31600.0
2008-09-25 11:10:00,48.77,49.07,48.76,49.07,38800.0,40.0735,40.32,40.0653,40.32,38800.0
2008-09-25 11:20:00,49.03,49.27,49.03,49.22,46100.0,40.2871,40.4843,40.2871,40.4433,46100.0
2008-09-25 11:30:00,49.22,49.34,49.18,49.21,58400.0,40.4433,40.5419,40.4104,40.435,58400.0
2008-09-25 11:40:00,49.19,49.53,49.19,49.5,38600.0,40.4186,40.698,40.4186,40.6733,38600.0
2008-09-25 11:50:00,49.43,49.43,49.19,49.24,10500.0,40.6158,40.6158,40.4186,40.4597,10500.0
2008-09-25 12:00:00,49.24,49.25,49.15,49.18,14300.0,40.4597,40.4679,40.3857,40.4104,14300.0
2008-09-25 12:10:00,49.17,49.38,49.15,49.35,31300.0,40.4022,40.5747,40.3857,40.5501,31300.0
2008-09-25 12:20:00,49.35,49.46,49.31,49.44,37800.0,40.5501,40.6405,40.5172,40.624,37800.0
2008-09-25 12:30:00,49.45,49.58,49.43,49.49,37200.0,40.6322,40.7391,40.6158,40.6651,37200.0
2008-09-25 12:40:00,49.5,49.67,49.48,49.62,54600.0,40.6733,40.813,40.6569,40.7719,54600.0
2008-09-25 12:50:00,49.63,49.71,49.46,49.59,28600.0,40.7801,40.8459,40.6405,40.7473,28600.0
2008-09-25 13:00:00,49.59,49.86,49.57,49.82,73400.0,40.7473,40.9691,40.7308,40.9363,73400.0
2008-09-25 13:10:00,49.83,49.83,49.44,49.48,29100.0,40.9445,40.9445,40.624,40.6569,29100.0
2008-09-25 13:20:00,49.47,49.71,49.42,49.69,51300.0,40.6487,40.8459,40.6076,40.8294,51300.0
2008-09-25 13:30:00,49.71,49.85,49.62,49.73,29200.0,40.8459,40.9609,40.7719,40.8623,29200.0
2008-09-25 13:40:00,49.67,49.74,49.52,49.69,27400.0,40.813,40.8705,40.6898,40.8294,27400.0
2008-09-25 13:50:00,49.69,49.71,49.45,49.59,36900.0,40.8294,40.8459,40.6322,40.7473,36900.0
2008-09-25 14:00:00,49.62,49.8,49.58,49.64,60600.0,40.7719,40.9198,40.7391,40.7884,60600.0
2008-09-25 14:10:00,49.6,49.6,49.28,49.35,26500.0,40.7555,40.7555,40.4926,40.5501,26500.0
2008-09-25 14:20:00,49.34,49.57,49.27,49.5,20700.0,40.5419,40.7308,40.4843,40.6733,20700.0
2008-09-25 14:30:00,49.49,49.59,49.44,49.5,26500.0,40.6651,40.7473,40.624,40.6733,26500.0
2008-09-25 14:40:00,49.5,49.5,49.25,49.3,25600.0,40.6733,40.6733,40.4679,40.509,25600.0
2008-09-25 14:50:00,49.29,49.53,49.21,49.51,33500.0,40.5008,40.698,40.435,40.6815,33500.0
2008-09-25 15:00:00,49.51,49.68,49.49,49.66,41000.0,40.6815,40.8212,40.6651,40.8048,41000.0
2008-09-25 15:10:00,49.66,49.77,49.61,49.76,48200.0,40.8048,40.8952,40.7637,40.887,48200.0
2008-09-25 15:20:00,49.76,49.95,49.67,49.78,81100.0,40.887,41.0431,40.813,40.9034,81100.0
2008-09-25 15:30:00,49.75,49.83,49.59,49.59,95600.0,40.8787,40.9445,40.7473,40.7473,95600.0
2008-09-25 15:40:00,49.59,49.62,49.32,49.34,78100.0,40.7473,40.7719,40.5254,40.5419,78100.0
2008-09-25 15:50:00,49.35,49.47,49.27,49.47,91800.0,40.5501,40.6487,40.4843,40.6487,91800.0
2008-09-26 09:30:00,48.76,49.73,48.76,49.21,34600.0,40.0653,40.8623,40.0653,40.435,34600.0
2008-09-26 09:40:00,49.1,49.31,48.94,49.22,26900.0,40.3446,40.5172,40.2132,40.4433,26900.0
2008-09-26 09:50:00,49.12,49.34,48.95,48.96,34100.0,40.3611,40.5419,40.2214,40.2296,34100.0
2008-09-26 10:00:00,48.96,49.22,48.94,49.01,25800.0,40.2296,40.4433,40.2132,40.2707,25800.0
2008-09-26 10:10:00,48.97,49.2,48.97,49.12,20800.0,40.2378,40.4268,40.2378,40.3611,20800.0
2008-09-26 10:20:00,49.14,49.22,49.0,49.16,40200.0,40.3775,40.4433,40.2625,40.3939,40200.0
2008-09-26 10:30:00,49.15,49.34,49.09,49.23,40900.0,40.3857,40.5419,40.3364,40.4515,40900.0
2008-09-26 10:40:00,49.25,49.58,49.25,49.29,41300.0,40.4679,40.7391,40.4679,40.5008,41300.0
2008-09-26 10:50:00,49.3,49.58,49.2,49.54,52800.0,40.509,40.7391,40.4268,40.7062,52800.0
2008-09-26 11:00:00,49.52,49.54,49.33,49.38,21500.0,40.6898,40.7062,40.5336,40.5747,21500.0
2008-09-26 11:10:00,49.39,49.6,49.3,49.53,53700.0,40.5829,40.7555,40.509,40.698,53700.0
2008-09-26 11:20:00,49.53,49.55,49.38,49.53,39000.0,40.698,40.7144,40.5747,40.698,39000.0
2008-09-26 11:30:00,49.53,49.62,49.26,49.26,24300.0,40.698,40.7719,40.4761,40.4761,24300.0
2008-09-26 11:40:00,49.28,49.31,49.16,49.2,24300.0,40.4926,40.5172,40.3939,40.4268,24300.0
2008-09-26 11:50:00,49.2,49.27,49.09,49.11,21600.0,40.4268,40.4843,40.3364,40.3529,21600.0
2008-09-26 12:00:00,49.09,49.25,49.07,49.15,34400.0,40.3364,40.4679,40.32,40.3857,34400.0
2008-09-26 12:10:00,49.17,49.19,49.06,49.08,24700.0,40.4022,40.4186,40.3118,40.3282,24700.0
2008-09-26 12:20:00,49.08,49.21,49.07,49.15,21700.0,40.3282,40.435,40.32,40.3857,21700.0
2008-09-26 12:30:00,49.15,49.26,49.07,49.11,22100.0,40.3857,40.4761,40.32,40.3529,22100.0
2008-09-26 12:40:00,49.13,49.24,49.09,49.15,14300.0,40.3693,40.4597,40.3364,40.3857,14300.0
2008-09-26 12:50:00,49.15,49.22,49.09,49.09,13600.0,40.3857,40.4433,40.3364,40.3364,13600.0
2008-09-26 13:00:00,49.1,49.24,49.06,49.21,44400.0,40.3446,40.4597,40.3118,40.435,44400.0
2008-09-26 13:10:00,49.21,49.35,49.13,49.14,29600.0,40.435,40.5501,40.3693,40.3775,29600.0
2008-09-26 13:20:00,49.16,49.29,49.13,49.29,23000.0,40.3939,40.5008,40.3693,40.5008,23000.0
2008-09-26 13:30:00,49.25,49.48,49.25,49.47,50800.0,40.4679,40.6569,40.4679,40.6487,50800.0
2008-09-26 13:40:00,49.47,49.55,49.42,49.42,25800.0,40.6487,40.7144,40.6076,40.6076,25800.0
2008-09-26 13:50:00,49.42,49.44,49.23,49.25,16600.0,40.6076,40.624,40.4515,40.4679,16600.0
2008-09-26 14:00:00,49.28,49.35,49.22,49.26,14000.0,40.4926,40.5501,40.4433,40.4761,14000.0
2008-09-26 14:10:00,49.26,49.41,49.25,49.4,23600.0,40.4761,40.5994,40.4679,40.5912,23600.0
2008-09-26 14:20:00,49.41,49.42,49.26,49.28,24200.0,40.5994,40.6076,40.4761,40.4926,24200.0
2008-09-26 14:30:00,49.26,49.3,49.21,49.25,13300.0,40.4761,40.509,40.435,40.4679,13300.0
2008-09-26 14:40:00,49.25,49.32,49.16,49.3,49400.0,40.4679,40.5254,40.3939,40.509,49400.0
2008-09-26 14:50:00,49.28,49.3,49.18,49.19,44900.0,40.4926,40.509,40.4104,40.4186,44900.0
2008-09-26 15:00:00,49.2,49.29,49.05,49.22,37100.0,40.4268,40.5008,40.3036,40.4433,37100.0
2008-09-26 15:10:00,49.21,49.41,49.2,49.34,21500.0,40.435,40.5994,40.4268,40.5419,21500.0
2008-09-26 15:20:00,49.34,49.65,49.34,49.47,47600.0,40.5419,40.7966,40.5419,40.6487,47600.0
2008-09-26 15:30:00,49.48,49.62,49.41,49.6,35800.0,40.6569,40.7719,40.5994,40.7555,35800.0
2008-09-26 15:40:00,49.58,49.61,49.49,49.51,87100.0,40.7391,40.7637,40.6651,40.6815,87100.0
2008-09-26 15:50:00,49.5,49.8,49.49,49.74,99100.0,40.6733,40.9198,40.6651,40.8705,99100.0
2008-09-29 09:30:00,49.11,49.11,48.68,48.8,35300.0,40.3529,40.3529,39.9995,40.0981,35300.0
2008-09-29 09:40:00,48.73,48.8,48.46,48.47,40000.0,40.0406,40.0981,39.8188,39.827,40000.0
2008-09-29 09:50:00,48.46,48.65,48.09,48.6,43900.0,39.8188,39.9749,39.5147,39.9338,43900.0
2008-09-29 10:00:00,48.58,48.75,48.51,48.52,46200.0,39.9174,40.0571,39.8599,39.8681,46200.0
2008-09-29 10:10:00,48.54,48.75,48.35,48.65,52600.0,39.8845,40.0571,39.7284,39.9749,52600.0
2008-09-29 10:20:00,48.68,49.0,48.54,48.99,37800.0,39.9995,40.2625,39.8845,40.2543,37800.0
2008-09-29 10:30:00,49.01,49.07,48.86,48.89,59900.0,40.2707,40.32,40.1474,40.1721,59900.0
2008-09-29 10:40:00,48.89,48.9,48.7,48.85,52600.0,40.1721,40.1803,40.016,40.1392,52600.0
2008-09-29 10:50:00,48.84,48.85,48.56,48.76,26100.0,40.131,40.1392,39.9009,40.0653,26100.0
2008-09-29 11:00:00,48.75,48.9,48.66,48.83,36200.0,40.0571,40.1803,39.9831,40.1228,36200.0
2008-09-29 11:10:00,48.85,48.87,48.58,48.65,32600.0,40.1392,40.1557,39.9174,39.9749,32600.0
2008-09-29 11:20:00,48.66,48.7,48.56,48.66,37900.0,39.9831,40.016,39.9009,39.9831,37900.0
2008-09-29 11:30:00,48.65,48.67,48.44,48.49,44100.0,39.9749,39.9913,39.8023,39.8434,44100.0
2008-09-29 11:40:00,48.49,48.61,48.43,48.52,34000.0,39.8434,39.942,39.7941,39.8681,34000.0
2008-09-29 11:50:00,48.51,48.52,48.34,48.37,38000.0,39.8599,39.8681,39.7202,39.7448,38000.0
2008-09-29 12:00:00,48.36,48.38,48.2,48.2,39600.0,39.7366,39.753,39.6051,39.6051,39600.0
2008-09-29 12:10:00,48.22,48.29,47.74,47.81,60400.0,39.6216,39.6791,39.2272,39.2847,60400.0
2008-09-29 12:20:00,47.81,47.94,47.66,47.91,55800.0,39.2847,39.3915,39.1614,39.3668,55800.0
2008-09-29 12:30:00,47.89,48.12,47.76,47.92,61100.0,39.3504,39.5394,39.2436,39.3751,61100.0
2008-09-29 12:40:00,47.92,48.31,47.89,48.08,31100.0,39.3751,39.6955,39.3504,39.5065,31100.0
2008-09-29 12:50:00,48.08,48.13,47.87,47.9,27100.0,39.5065,39.5476,39.334,39.3586,27100.0
2008-09-29 13:00:00,47.89,47.91,47.65,47.71,45500.0,39.3504,39.3668,39.1532,39.2025,45500.0
2008-09-29 13:10:00,47.72,47.81,47.65,47.81,31600.0,39.2107,39.2847,39.1532,39.2847,31600.0
2008-09-29 13:20:00,47.81,48.22,47.81,48.13,40900.0,39.2847,39.6216,39.2847,39.5476,40900.0
2008-09-29 13:30:00,48.08,48.17,47.86,48.01,37200.0,39.5065,39.5805,39.3258,39.449,37200.0
2008-09-29 13:40:00,47.98,48.04,46.61,47.45,77300.0,39.4244,39.4737,38.2987,38.9889,77300.0
2008-09-29 13:50:00,47.45,48.3,47.17,47.5,76300.0,38.9889,39.6873,38.7588,39.03,76300.0
2008-09-29 14:00:00,47.54,48.01,46.72,47.35,88700.0,39.0628,39.449,38.389,38.9067,88700.0
2008-09-29 14:10:00,47.49,47.84,47.15,47.77,56100.0,39.0217,39.3093,38.7424,39.2518,56100.0
2008-09-29 14:20:00,47.81,48.08,47.47,47.54,43000.0,39.2847,39.5065,39.0053,39.0628,43000.0
2008-09-29 14:30:00,47.57,47.78,47.45,47.64,53800.0,39.0875,39.26,38.9889,39.145,53800.0
2008-09-29 14:40:00,47.71,47.88,47.51,47.51,45100.0,39.2025,39.3422,39.0382,39.0382,45100.0
2008-09-29 14:50:00,47.52,47.75,47.42,47.45,37800.0,39.0464,39.2354,38.9642,38.9889,37800.0
2008-09-29 15:00:00,47.46,47.73,47.36,47.36,59800.0,38.9971,39.2189,38.9149,38.9149,59800.0
2008-09-29 15:10:00,47.36,47.44,47.19,47.22,53700.0,38.9149,38.9807,38.7752,38.7999,53700.0
2008-09-29 15:20:00,47.19,47.26,46.65,46.81,69800.0,38.7752,38.8328,38.3315,38.463,69800.0
2008-09-29 15:30:00,46.8,47.27,46.78,47.25,73400.0,38.4548,38.841,38.4383,38.8245,73400.0
2008-09-29 15:40:00,47.21,47.36,46.91,46.99,121500.0,38.7917,38.9149,38.5452,38.6109,121500.0
2008-09-29 15:50:00,46.99,47.33,46.85,47.2,133400.0,38.6109,38.8903,38.4959,38.7835,133400.0
2008-09-30 09:30:00,47.68,48.14,47.36,47.61,42400.0,39.1779,39.5558,38.9149,39.1203,42400.0
2008-09-30 09:40:00,47.57,47.76,47.32,47.32,69600.0,39.0875,39.2436,38.8821,38.8821,69600.0
2008-09-30 09:50:00,47.33,47.56,47.33,47.39,60100.0,38.8903,39.0793,38.8903,38.9396,60100.0
2008-09-30 10:00:00,47.37,47.84,47.21,47.56,79400.0,38.9231,39.3093,38.7917,39.0793,79400.0
2008-09-30 10:10:00,47.57,48.14,47.57,48.08,50200.0,39.0875,39.5558,39.0875,39.5065,50200.0
2008-09-30 10:20:00,48.09,48.09,47.75,47.91,47500.0,39.5147,39.5147,39.2354,39.3668,47500.0
2008-09-30 10:30:00,47.9,47.99,47.66,47.76,77400.0,39.3586,39.4326,39.1614,39.2436,77400.0
2008-09-30 10:40:00,47.77,47.94,47.52,47.92,44900.0,39.2518,39.3915,39.0464,39.3751,44900.0
2008-09-30 10:50:00,47.91,47.96,47.71,47.75,31300.0,39.3668,39.4079,39.2025,39.2354,31300.0
2008-09-30 11:00:00,47.75,48.2,47.75,48.2,53200.0,39.2354,39.6051,39.2354,39.6051,53200.0
2008-09-30 11:10:00,48.21,48.27,48.03,48.11,36100.0,39.6134,39.6627,39.4654,39.5312,36100.0
2008-09-30 11:20:00,48.11,48.16,47.88,48.14,58600.0,39.5312,39.5723,39.3422,39.5558,58600.0
2008-09-30 11:30:00,48.15,48.29,48.09,48.22,33800.0,39.564,39.6791,39.5147,39.6216,33800.0
2008-09-30 11:40:00,48.23,48.51,48.18,48.51,41000.0,39.6298,39.8599,39.5887,39.8599,41000.0
2008-09-30 11:50:00,48.47,48.52,48.34,48.47,45100.0,39.827,39.8681,39.7202,39.827,45100.0
2008-09-30 12:00:00,48.5,48.53,48.17,48.27,31100.0,39.8516,39.8763,39.5805,39.6627,31100.0
2008-09-30 12:10:00,48.28,48.38,48.19,48.24,46000.0,39.6709,39.753,39.5969,39.638,46000.0
2008-09-30 12:20:00,48.24,48.29,48.04,48.23,29400.0,39.638,39.6791,39.4737,39.6298,29400.0
2008-09-30 12:30:00,48.23,48.3,48.19,48.28,29800.0,39.6298,39.6873,39.5969,39.6709,29800.0
2008-09-30 12:40:00,48.31,48.38,48.23,48.31,32100.0,39.6955,39.753,39.6298,39.6955,32100.0
2008-09-30 12:50:00,48.31,48.33,48.16,48.21,25100.0,39.6955,39.712,39.5723,39.6134,25100.0
2008-09-30 13:00:00,48.23,48.25,47.92,48.02,32600.0,39.6298,39.6462,39.3751,39.4572,32600.0
2008-09-30 13:10:00,48.03,48.35,47.97,48.28,35700.0,39.4654,39.7284,39.4161,39.6709,35700.0
2008-09-30 13:20:00,48.27,48.46,48.21,48.44,32900.0,39.6627,39.8188,39.6134,39.8023,32900.0
2008-09-30 13:30:00,48.44,48.64,48.44,48.5,34500.0,39.8023,39.9667,39.8023,39.8516,34500.0
2008-09-30 13:40:00,48.51,48.52,48.33,48.46,43900.0,39.8599,39.8681,39.712,39.8188,43900.0
2008-09-30 13:50:00,48.47,48.52,48.27,48.34,38800.0,39.827,39.8681,39.6627,39.7202,38800.0
2008-09-30 14:00:00,48.33,48.38,48.2,48.29,40600.0,39.712,39.753,39.6051,39.6791,40600.0
2008-09-30 14:10:00,48.29,48.51,48.28,48.43,54300.0,39.6791,39.8599,39.6709,39.7941,54300.0
2008-09-30 14:20:00,48.44,48.61,48.38,48.53,64400.0,39.8023,39.942,39.753,39.8763,64400.0
2008-09-30 14:30:00,48.52,48.68,48.48,48.5,56400.0,39.8681,39.9995,39.8352,39.8516,56400.0
2008-09-30 14:40:00,48.53,48.67,48.49,48.5,70400.0,39.8763,39.9913,39.8434,39.8516,70400.0
2008-09-30 14:50:00,48.5,48.67,48.46,48.48,67500.0,39.8516,39.9913,39.8188,39.8352,67500.0
2008-09-30 15:00:00,48.48,48.66,48.46,48.54,55000.0,39.8352,39.9831,39.8188,39.8845,55000.0
2008-09-30 15:10:00,48.54,48.56,48.31,48.38,61900.0,39.8845,39.9009,39.6955,39.753,61900.0
2008-09-30 15:20:00,48.39,48.7,48.35,48.68,75600.0,39.7613,40.016,39.7284,39.9995,75600.0
2008-09-30 15:30:00,48.69,48.7,48.41,48.45,85100.0,40.0078,40.016,39.7777,39.8106,85100.0
2008-09-30 15:40:00,48.44,48.65,48.35,48.63,143900.0,39.8023,39.9749,39.7284,39.9585,143900.0
2008-09-30 15:50:00,48.63,48.67,48.4,48.58,151000.0,39.9585,39.9913,39.7695,39.9174,151000.0
2008-10-01 09:30:00,48.08,48.5,48.06,48.42,42300.0,39.5065,39.8516,39.4901,39.7859,42300.0
2008-10-01 09:40:00,48.4,48.82,48.35,48.8,35400.0,39.7695,40.1146,39.7284,40.0981,35400.0
2008-10-01 09:50:00,48.78,48.78,48.47,48.58,51300.0,40.0817,40.0817,39.827,39.9174,51300.0
2008-10-01 10:00:00,48.58,48.58,48.37,48.42,79400.0,39.9174,39.9174,39.7448,39.7859,79400.0
2008-10-01 10:10:00,48.42,48.66,48.35,48.61,95500.0,39.7859,39.9831,39.7284,39.942,95500.0
2008-10-01 10:20:00,48.65,48.97,48.5,48.65,100600.0,39.9749,40.2378,39.8516,39.9749,100600.0
2008-10-01 10:30:00,48.64,48.69,48.52,48.59,61100.0,39.9667,40.0078,39.8681,39.9256,61100.0
2008-10-01 10:40:00,48.59,48.69,48.52,48.67,54700.0,39.9256,40.0078,39.8681,39.9913,54700.0
2008-10-01 10:50:00,48.67,48.75,48.57,48.65,57800.0,39.9913,40.0571,39.9092,39.9749,57800.0
2008-10-01 11:00:00,48.64,48.72,48.59,48.64,84700.0,39.9667,40.0324,39.9256,39.9667,84700.0
2008-10-01 11:10:00,48.62,48.65,48.5,48.59,64900.0,39.9502,39.9749,39.8516,39.9256,64900.0
2008-10-01 11:20:00,48.6,48.83,48.58,48.78,72400.0,39.9338,40.1228,39.9174,40.0817,72400.0
2008-10-01 11:30:00,48.79,48.82,48.62,48.8,39400.0,40.0899,40.1146,39.9502,40.0981,39400.0
2008-10-01 11:40:00,48.79,48.9,48.77,48.89,31100.0,40.0899,40.1803,40.0735,40.1721,31100.0
2008-10-01 11:50:00,48.88,48.99,48.85,48.9,26200.0,40.1639,40.2543,40.1392,40.1803,26200.0
2008-10-01 12:00:00,48.88,49.17,48.81,49.17,54800.0,40.1639,40.4022,40.1064,40.4022,54800.0
2008-10-01 12:10:00,49.18,49.63,49.18,49.54,67700.0,40.4104,40.7801,40.4104,40.7062,67700.0
2008-10-01 12:20:00,49.55,49.63,49.43,49.55,49300.0,40.7144,40.7801,40.6158,40.7144,49300.0
2008-10-01 12:30:00,49.57,49.94,49.53,49.74,63500.0,40.7308,41.0349,40.698,40.8705,63500.0
2008-10-01 12:40:00,49.75,49.97,49.72,49.96,74700.0,40.8787,41.0595,40.8541,41.0513,74700.0
2008-10-01 12:50:00,49.96,49.99,49.8,49.95,103300.0,41.0513,41.0759,40.9198,41.0431,103300.0
2008-10-01 13:00:00,49.94,49.97,49.63,49.76,80000.0,41.0349,41.0595,40.7801,40.887,80000.0
2008-10-01 13:10:00,49.78,49.82,49.5,49.5,67800.0,40.9034,40.9363,40.6733,40.6733,67800.0
2008-10-01 13:20:00,49.5,49.59,49.43,49.5,54100.0,40.6733,40.7473,40.6158,40.6733,54100.0
2008-10-01 13:30:00,49.49,49.5,49.24,49.37,62400.0,40.6651,40.6733,40.4597,40.5665,62400.0
2008-10-01 13:40:00,49.38,49.74,49.29,49.47,138800.0,40.5747,40.8705,40.5008,40.6487,138800.0
2008-10-01 13:50:00,49.47,49.56,49.26,49.37,78000.0,40.6487,40.7226,40.4761,40.5665,78000.0
2008-10-01 14:00:00,49.38,49.57,49.21,49.52,72800.0,40.5747,40.7308,40.435,40.6898,72800.0
2008-10-01 14:10:00,49.51,49.8,49.47,49.66,62000.0,40.6815,40.9198,40.6487,40.8048,62000.0
2008-10-01 14:20:00,49.68,49.73,49.53,49.73,84100.0,40.8212,40.8623,40.698,40.8623,84100.0
2008-10-01 14:30:00,49.71,49.71,49.52,49.65,60300.0,40.8459,40.8459,40.6898,40.7966,60300.0
2008-10-01 14:40:00,49.67,49.69,49.52,49.64,74400.0,40.813,40.8294,40.6898,40.7884,74400.0
2008-10-01 14:50:00,49.66,49.74,49.33,49.41,65900.0,40.8048,40.8705,40.5336,40.5994,65900.0
2008-10-01 15:00:00,49.42,49.51,49.31,49.47,63000.0,40.6076,40.6815,40.5172,40.6487,63000.0
2008-10-01 15:10:00,49.46,49.52,49.18,49.24,96400.0,40.6405,40.6898,40.4104,40.4597,96400.0
2008-10-01 15:20:00,49.27,49.29,48.97,49.25,135100.0,40.4843,40.5008,40.2378,40.4679,135100.0
2008-10-01 15:30:00,49.26,49.29,49.0,49.06,106800.0,40.4761,40.5008,40.2625,40.3118,106800.0
2008-10-01 15:40:00,49.07,49.1,48.95,49.02,161200.0,40.32,40.3446,40.2214,40.2789,161200.0
2008-10-01 15:50:00,49.03,49.04,48.97,48.99,124300.0,40.2871,40.2953,40.2378,40.2543,124300.0
2008-10-02 09:30:00,48.76,49.48,47.99,48.32,70700.0,40.0653,40.6569,39.4326,39.7037,70700.0
2008-10-02 09:40:00,48.39,48.53,48.18,48.32,82600.0,39.7613,39.8763,39.5887,39.7037,82600.0
2008-10-02 09:50:00,48.28,48.64,48.26,48.6,79600.0,39.6709,39.9667,39.6544,39.9338,79600.0
2008-10-02 10:00:00,48.56,48.68,48.48,48.51,96500.0,39.9009,39.9995,39.8352,39.8599,96500.0
2008-10-02 10:10:00,48.5,48.56,48.2,48.35,127400.0,39.8516,39.9009,39.6051,39.7284,127400.0
2008-10-02 10:20:00,48.35,48.45,48.27,48.31,108600.0,39.7284,39.8106,39.6627,39.6955,108600.0
2008-10-02 10:30:00,48.33,48.35,47.77,47.77,133600.0,39.712,39.7284,39.2518,39.2518,133600.0
2008-10-02 10:40:00,47.78,48.06,47.6,48.06,116300.0,39.26,39.4901,39.1121,39.4901,116300.0
2008-10-02 10:50:00,48.05,48.28,47.92,47.99,56200.0,39.4819,39.6709,39.3751,39.4326,56200.0
2008-10-02 11:00:00,48.0,48.0,47.43,47.48,96200.0,39.4408,39.4408,38.9724,39.0135,96200.0
2008-10-02 11:10:00,47.48,47.74,47.36,47.68,69500.0,39.0135,39.2272,38.9149,39.1779,69500.0
2008-10-02 11:20:00,47.67,47.8,47.6,47.65,77600.0,39.1696,39.2765,39.1121,39.1532,77600.0
2008-10-02 11:30:00,47.66,47.67,47.21,47.43,133300.0,39.1614,39.1696,38.7917,38.9724,133300.0
2008-10-02 11:40:00,47.42,47.52,47.4,47.41,77100.0,38.9642,39.0464,38.9478,38.956,77100.0
2008-10-02 11:50:00,47.43,47.48,47.31,47.41,46900.0,38.9724,39.0135,38.8738,38.956,46900.0
2008-10-02 12:00:00,47.38,47.61,47.26,47.31,85900.0,38.9314,39.1203,38.8328,38.8738,85900.0
2008-10-02 12:10:00,47.31,47.32,47.12,47.2,50000.0,38.8738,38.8821,38.7177,38.7835,50000.0
2008-10-02 12:20:00,47.2,47.25,46.96,47.0,33000.0,38.7835,38.8245,38.5862,38.6191,33000.0
2008-10-02 12:30:00,47.06,47.2,46.95,47.01,43100.0,38.6684,38.7835,38.578,38.6273,43100.0
2008-10-02 12:40:00,47.0,47.03,46.5,46.5,174200.0,38.6191,38.6438,38.2083,38.2083,174200.0
2008-10-02 12:50:00,46.5,46.56,46.46,46.5,52800.0,38.2083,38.2576,38.1754,38.2083,52800.0
2008-10-02 13:00:00,46.5,46.7,46.39,46.56,75300.0,38.2083,38.3726,38.1179,38.2576,75300.0
2008-10-02 13:10:00,46.56,46.84,46.53,46.75,42200.0,38.2576,38.4876,38.2329,38.4137,42200.0
2008-10-02 13:20:00,46.78,46.83,46.5,46.6,46700.0,38.4383,38.4794,38.2083,38.2904,46700.0
2008-10-02 13:30:00,46.63,46.65,46.4,46.45,40200.0,38.3151,38.3315,38.1261,38.1672,40200.0
2008-10-02 13:40:00,46.42,46.68,46.39,46.57,65900.0,38.1425,38.3562,38.1179,38.2658,65900.0
2008-10-02 13:50:00,46.57,46.63,46.3,46.61,57300.0,38.2658,38.3151,38.0439,38.2987,57300.0
2008-10-02 14:00:00,46.61,46.77,46.53,46.74,81600.0,38.2987,38.4301,38.2329,38.4055,81600.0
2008-10-02 14:10:00,46.74,46.89,46.54,46.54,65300.0,38.4055,38.5287,38.2411,38.2411,65300.0
2008-10-02 14:20:00,46.54,46.62,46.43,46.52,50900.0,38.2411,38.3069,38.1508,38.2247,50900.0
2008-10-02 14:30:00,46.54,46.62,46.26,46.48,61200.0,38.2411,38.3069,38.0111,38.1918,61200.0
2008-10-02 14:40:00,46.49,46.67,46.33,46.59,45700.0,38.2001,38.348,38.0686,38.2822,45700.0
2008-10-02 14:50:00,46.6,46.74,46.43,46.7,46900.0,38.2904,38.4055,38.1508,38.3726,46900.0
2008-10-02 15:00:00,46.7,46.8,46.55,46.57,49100.0,38.3726,38.4548,38.2494,38.2658,49100.0
2008-10-02 15:10:00,46.59,46.73,46.37,46.43,41300.0,38.2822,38.3973,38.1015,38.1508,41300.0
2008-10-02 15:20:00,46.38,46.57,46.34,46.45,60000.0,38.1097,38.2658,38.0768,38.1672,60000.0
2008-10-02 15:30:00,46.45,46.79,46.41,46.52,84400.0,38.1672,38.4466,38.1343,38.2247,84400.0
2008-10-02 15:40:00,46.49,46.54,46.01,46.07,140700.0,38.2001,38.2411,37.8056,37.8549,140700.0
2008-10-02 15:50:00,46.06,46.56,46.06,46.35,192100.0,37.8467,38.2576,37.8467,38.085,192100.0
2008-10-03 09:30:00,46.91,47.15,46.79,47.03,41300.0,38.5452,38.7424,38.4466,38.6438,41300.0
2008-10-03 09:40:00,47.08,47.28,46.87,46.88,27800.0,38.6848,38.8492,38.5123,38.5205,27800.0
2008-10-03 09:50:00,46.9,47.0,46.63,46.76,93100.0,38.5369,38.6191,38.3151,38.4219,93100.0
2008-10-03 10:00:00,46.74,46.83,46.46,46.5,56400.0,38.4055,38.4794,38.1754,38.2083,56400.0
2008-10-03 10:10:00,46.5,46.73,46.43,46.66,84200.0,38.2083,38.3973,38.1508,38.3397,84200.0
2008-10-03 10:20:00,46.69,46.72,46.41,46.71,51900.0,38.3644,38.389,38.1343,38.3808,51900.0
2008-10-03 10:30:00,46.69,46.8,46.56,46.56,88700.0,38.3644,38.4548,38.2576,38.2576,88700.0
2008-10-03 10:40:00,46.56,46.59,46.37,46.44,38200.0,38.2576,38.2822,38.1015,38.159,38200.0
2008-10-03 10:50:00,46.45,46.9,46.45,46.68,54900.0,38.1672,38.5369,38.1672,38.3562,54900.0
2008-10-03 11:00:00,46.69,47.0,46.69,46.92,89200.0,38.3644,38.6191,38.3644,38.5534,89200.0
2008-10-03 11:10:00,46.9,47.08,46.85,46.88,86300.0,38.5369,38.6848,38.4959,38.5205,86300.0
2008-10-03 11:20:00,46.87,46.89,46.75,46.75,65200.0,38.5123,38.5287,38.4137,38.4137,65200.0
2008-10-03 11:30:00,46.75,46.84,46.71,46.78,37400.0,38.4137,38.4876,38.3808,38.4383,37400.0
2008-10-03 11:40:00,46.79,46.86,46.53,46.56,32400.0,38.4466,38.5041,38.2329,38.2576,32400.0
2008-10-03 11:50:00,46.55,46.73,46.46,46.66,33300.0,38.2494,38.3973,38.1754,38.3397,33300.0
2008-10-03 12:00:00,46.66,46.68,46.5,46.51,21100.0,38.3397,38.3562,38.2083,38.2165,21100.0
2008-10-03 12:10:00,46.53,46.63,46.49,46.52,24100.0,38.2329,38.3151,38.2001,38.2247,24100.0
2008-10-03 12:20:00,46.52,46.58,46.38,46.58,50400.0,38.2247,38.274,38.1097,38.274,50400.0
2008-10-03 12:30:00,46.59,46.77,46.55,46.77,38400.0,38.2822,38.4301,38.2494,38.4301,38400.0
2008-10-03 12:40:00,46.79,46.91,46.61,46.66,74800.0,38.4466,38.5452,38.2987,38.3397,74800.0
2008-10-03 12:50:00,46.63,46.94,46.56,46.86,76700.0,38.3151,38.5698,38.2576,38.5041,76700.0
2008-10-03 13:00:00,46.86,47.14,46.7,46.73,85100.0,38.5041,38.7341,38.3726,38.3973,85100.0
2008-10-03 13:10:00,46.75,46.9,46.42,46.65,83100.0,38.4137,38.5369,38.1425,38.3315,83100.0
2008-10-03 13:20:00,46.68,46.97,46.28,46.34,106300.0,38.3562,38.5945,38.0275,38.0768,106300.0
2008-10-03 13:30:00,46.33,46.36,45.91,46.06,137000.0,38.0686,38.0932,37.7235,37.8467,137000.0
2008-10-03 13:40:00,46.09,46.33,45.89,46.21,116200.0,37.8714,38.0686,37.707,37.97,116200.0
2008-10-03 13:50:00,46.21,46.67,46.0,46.34,79500.0,37.97,38.348,37.7974,38.0768,79500.0
2008-10-03 14:00:00,46.34,46.35,45.98,46.21,67200.0,38.0768,38.085,37.781,37.97,67200.0
2008-10-03 14:10:00,46.21,46.38,45.96,46.11,57200.0,37.97,38.1097,37.7646,37.8878,57200.0
2008-10-03 14:20:00,46.09,46.18,45.46,45.58,77800.0,37.8714,37.9453,37.3537,37.4523,77800.0
2008-10-03 14:30:00,45.62,45.73,45.41,45.65,79500.0,37.4852,37.5756,37.3126,37.5098,79500.0
2008-10-03 14:40:00,45.65,45.66,44.96,45.24,140200.0,37.5098,37.5181,36.9429,37.173,140200.0
2008-10-03 14:50:00,45.23,45.65,45.18,45.58,52500.0,37.1647,37.5098,37.1237,37.4523,52500.0
2008-10-03 15:00:00,45.6,45.81,45.54,45.61,50700.0,37.4688,37.6413,37.4195,37.477,50700.0
2008-10-03 15:10:00,45.61,45.7,45.48,45.49,42700.0,37.477,37.5509,37.3702,37.3784,42700.0
2008-10-03 15:20:00,45.49,45.55,45.21,45.39,71000.0,37.3784,37.4277,37.1483,37.2962,71000.0
2008-10-03 15:30:00,45.37,45.6,45.3,45.34,55500.0,37.2798,37.4688,37.2223,37.2551,55500.0
2008-10-03 15:40:00,45.32,45.33,44.97,45.07,83600.0,37.2387,37.2469,36.9511,37.0333,83600.0
2008-10-03 15:50:00,45.11,45.21,44.68,45.13,105500.0,37.0661,37.1483,36.7128,37.0826,105500.0
2008-10-06 09:30:00,43.73,43.73,41.21,43.43,158700.0,35.9322,35.9322,33.8616,35.6857,158700.0
2008-10-06 09:40:00,43.43,43.5,42.81,43.0,87200.0,35.6857,35.7432,35.1763,35.3324,87200.0
2008-10-06 09:50:00,43.01,43.08,42.44,42.62,72900.0,35.3406,35.3981,34.8722,35.0201,72900.0
2008-10-06 10:00:00,42.61,43.0,42.38,42.62,72800.0,35.0119,35.3324,34.8229,35.0201,72800.0
2008-10-06 10:10:00,42.61,42.66,42.06,42.23,111800.0,35.0119,35.053,34.56,34.6997,111800.0
2008-10-06 10:20:00,42.19,42.49,42.0,42.24,85900.0,34.6668,34.9133,34.5107,34.7079,85900.0
2008-10-06 10:30:00,42.22,42.32,42.0,42.0,134000.0,34.6915,34.7736,34.5107,34.5107,134000.0
2008-10-06 10:40:00,42.0,42.5,41.51,42.39,121600.0,34.5107,34.9215,34.1081,34.8312,121600.0
2008-10-06 10:50:00,42.39,42.72,42.29,42.62,97400.0,34.8312,35.1023,34.749,35.0201,97400.0
2008-10-06 11:00:00,42.58,43.05,42.58,43.03,88300.0,34.9873,35.3735,34.9873,35.357,88300.0
2008-10-06 11:10:00,43.05,43.3,42.67,43.08,78300.0,35.3735,35.5789,35.0612,35.3981,78300.0
2008-10-06 11:20:00,43.1,43.34,42.78,43.09,60000.0,35.4145,35.6118,35.1516,35.4063,60000.0
2008-10-06 11:30:00,43.08,43.13,42.78,42.96,51200.0,35.3981,35.4392,35.1516,35.2995,51200.0
2008-10-06 11:40:00,43.0,43.15,42.78,43.03,55800.0,35.3324,35.4556,35.1516,35.357,55800.0
2008-10-06 11:50:00,43.02,43.17,42.78,43.06,53000.0,35.3488,35.4721,35.1516,35.3817,53000.0
2008-10-06 12:00:00,43.06,43.42,42.81,42.82,59200.0,35.3817,35.6775,35.1763,35.1845,59200.0
2008-10-06 12:10:00,42.81,42.93,42.66,42.86,33700.0,35.1763,35.2749,35.053,35.2173,33700.0
2008-10-06 12:20:00,42.84,42.99,42.53,42.69,68400.0,35.2009,35.3242,34.9462,35.0777,68400.0
2008-10-06 12:30:00,42.68,42.71,42.17,42.22,101000.0,35.0694,35.0941,34.6504,34.6915,101000.0
2008-10-06 12:40:00,42.23,42.4,42.12,42.39,66000.0,34.6997,34.8394,34.6093,34.8312,66000.0
2008-10-06 12:50:00,42.4,42.58,42.26,42.31,60900.0,34.8394,34.9873,34.7243,34.7654,60900.0
2008-10-06 13:00:00,42.3,42.62,42.14,42.31,41300.0,34.7572,35.0201,34.6257,34.7654,41300.0
2008-10-06 13:10:00,42.32,42.37,42.03,42.13,131200.0,34.7736,34.8147,34.5353,34.6175,131200.0
2008-10-06 13:20:00,42.14,42.3,41.9,41.94,121600.0,34.6257,34.7572,34.4285,34.4614,121600.0
2008-10-06 13:30:00,41.94,41.99,41.7,41.81,68100.0,34.4614,34.5025,34.2642,34.3546,68100.0
2008-10-06 13:40:00,41.81,42.0,41.65,41.73,93700.0,34.3546,34.5107,34.2231,34.2888,93700.0
2008-10-06 13:50:00,41.74,42.02,41.54,41.83,98500.0,34.2971,34.5271,34.1327,34.371,98500.0
2008-10-06 14:00:00,41.82,41.95,41.55,41.71,58100.0,34.3628,34.4696,34.1409,34.2724,58100.0
2008-10-06 14:10:00,41.72,41.83,41.36,41.39,89500.0,34.2806,34.371,33.9848,34.0095,89500.0
2008-10-06 14:20:00,41.36,41.39,40.66,40.78,199500.0,33.9848,34.0095,33.4096,33.5082,199500.0
2008-10-06 14:30:00,40.78,41.19,40.67,41.0,100200.0,33.5082,33.8451,33.4179,33.689,100200.0
2008-10-06 14:40:00,41.0,41.08,40.53,40.76,101100.0,33.689,33.7547,33.3028,33.4918,101100.0
2008-10-06 14:50:00,40.76,41.05,40.67,40.86,109400.0,33.4918,33.7301,33.4179,33.574,109400.0
2008-10-06 15:00:00,40.87,41.45,40.66,41.4,113800.0,33.5822,34.0588,33.4096,34.0177,113800.0
2008-10-06 15:10:00,41.41,41.6,41.09,41.49,193300.0,34.0259,34.182,33.763,34.0916,193300.0
2008-10-06 15:20:00,41.48,41.98,41.16,41.9,257400.0,34.0834,34.4943,33.8205,34.4285,257400.0
2008-10-06 15:30:00,41.89,42.18,41.81,41.91,142700.0,34.4203,34.6586,34.3546,34.4367,142700.0
2008-10-06 15:40:00,41.91,42.76,41.59,42.7,223900.0,34.4367,35.1352,34.1738,35.0859,223900.0
2008-10-06 15:50:00,42.65,43.03,42.65,42.98,373200.0,35.0448,35.357,35.0448,35.3159,373200.0
2008-10-07 09:30:00,43.24,43.25,42.63,43.08,95100.0,35.5296,35.5378,35.0284,35.3981,95100.0
2008-10-07 09:40:00,43.07,43.2,42.68,42.8,153400.0,35.3899,35.4967,35.0694,35.168,153400.0
2008-10-07 09:50:00,42.8,42.94,42.24,42.84,168500.0,35.168,35.2831,34.7079,35.2009,168500.0
2008-10-07 10:00:00,42.87,43.31,42.75,42.83,94100.0,35.2256,35.5871,35.127,35.1927,94100.0
2008-10-07 10:10:00,42.85,43.17,42.75,42.87,633600.0,35.2091,35.4721,35.127,35.2256,633600.0
2008-10-07 10:20:00,42.86,43.14,42.74,43.07,73900.0,35.2173,35.4474,35.1187,35.3899,73900.0
2008-10-07 10:30:00,43.08,43.18,42.74,43.0,71200.0,35.3981,35.4803,35.1187,35.3324,71200.0
2008-10-07 10:40:00,43.01,43.07,42.65,42.76,73900.0,35.3406,35.3899,35.0448,35.1352,73900.0
2008-10-07 10:50:00,42.76,42.76,42.33,42.44,74100.0,35.1352,35.1352,34.7819,34.8722,74100.0
2008-10-07 11:00:00,42.52,42.73,42.42,42.59,36800.0,34.938,35.1105,34.8558,34.9955,36800.0
2008-10-07 11:10:00,42.55,42.62,42.41,42.53,43100.0,34.9626,35.0201,34.8476,34.9462,43100.0
2008-10-07 11:20:00,42.53,42.74,42.01,42.67,71500.0,34.9462,35.1187,34.5189,35.0612,71500.0
2008-10-07 11:30:00,42.67,43.03,42.67,42.86,57700.0,35.0612,35.357,35.0612,35.2173,57700.0
2008-10-07 11:40:00,42.86,43.5,42.85,43.32,62200.0,35.2173,35.7432,35.2091,35.5953,62200.0
2008-10-07 11:50:00,43.3,43.36,42.94,43.07,41600.0,35.5789,35.6282,35.2831,35.3899,41600.0
2008-10-07 12:00:00,43.13,43.13,42.77,42.87,33500.0,35.4392,35.4392,35.1434,35.2256,33500.0
2008-10-07 12:10:00,42.87,43.28,42.87,43.21,34500.0,35.2256,35.5625,35.2256,35.5049,34500.0
2008-10-07 12:20:00,43.22,43.29,42.9,43.14,81700.0,35.5132,35.5707,35.2502,35.4474,81700.0
2008-10-07 12:30:00,43.11,43.15,42.68,42.83,78000.0,35.4228,35.4556,35.0694,35.1927,78000.0
2008-10-07 12:40:00,42.87,42.99,42.41,42.54,97400.0,35.2256,35.3242,34.8476,34.9544,97400.0
2008-10-07 12:50:00,42.55,42.55,42.28,42.29,105500.0,34.9626,34.9626,34.7408,34.749,105500.0
2008-10-07 13:00:00,42.29,42.46,42.17,42.32,194200.0,34.749,34.8887,34.6504,34.7736,194200.0
2008-10-07 13:10:00,42.31,42.39,42.04,42.17,107300.0,34.7654,34.8312,34.5436,34.6504,107300.0
2008-10-07 13:20:00,42.21,42.34,41.82,42.05,102900.0,34.6833,34.7901,34.3628,34.5518,102900.0
2008-10-07 13:30:00,42.06,42.23,41.84,42.12,103100.0,34.56,34.6997,34.3792,34.6093,103100.0
2008-10-07 13:40:00,42.12,42.13,41.58,41.67,61000.0,34.6093,34.6175,34.1656,34.2395,61000.0
2008-10-07 13:50:00,41.67,41.87,41.47,41.58,67100.0,34.2395,34.4039,34.0752,34.1656,67100.0
2008-10-07 14:00:00,41.56,41.86,41.55,41.82,40000.0,34.1492,34.3957,34.1409,34.3628,40000.0
2008-10-07 14:10:00,41.79,42.22,41.44,41.99,82000.0,34.3381,34.6915,34.0506,34.5025,82000.0
2008-10-07 14:20:00,42.0,42.35,41.98,42.24,78400.0,34.5107,34.7983,34.4943,34.7079,78400.0
2008-10-07 14:30:00,42.24,42.5,42.08,42.27,98600.0,34.7079,34.9215,34.5764,34.7326,98600.0
2008-10-07 14:40:00,42.28,42.35,41.91,42.19,105500.0,34.7408,34.7983,34.4367,34.6668,105500.0
2008-10-07 14:50:00,42.16,42.32,41.8,41.86,59900.0,34.6422,34.7736,34.3464,34.3957,59900.0
2008-10-07 15:00:00,41.87,41.89,41.47,41.74,94900.0,34.4039,34.4203,34.0752,34.2971,94900.0
2008-10-07 15:10:00,41.73,42.11,41.59,41.69,76700.0,34.2888,34.6011,34.1738,34.256,76700.0
2008-10-07 15:20:00,41.73,41.86,41.42,41.83,83800.0,34.2888,34.3957,34.0341,34.371,83800.0
2008-10-07 15:30:00,41.85,42.01,41.63,41.63,95100.0,34.3874,34.5189,34.2067,34.2067,95100.0
2008-10-07 15:40:00,41.66,41.8,41.47,41.62,119300.0,34.2313,34.3464,34.0752,34.1985,119300.0
2008-10-07 15:50:00,41.61,41.74,41.31,41.37,139700.0,34.1902,34.2971,33.9437,33.993,139700.0
2008-10-08 09:30:00,40.5,41.63,40.15,41.47,159100.0,33.2782,34.2067,32.9906,34.0752,159100.0
2008-10-08 09:40:00,41.47,41.93,41.34,41.79,179000.0,34.0752,34.4532,33.9684,34.3381,179000.0
2008-10-08 09:50:00,41.79,42.12,41.57,41.73,137600.0,34.3381,34.6093,34.1574,34.2888,137600.0
2008-10-08 10:00:00,41.74,42.03,41.48,41.56,166000.0,34.2971,34.5353,34.0834,34.1492,166000.0
2008-10-08 10:10:00,41.56,41.73,41.05,41.11,79900.0,34.1492,34.2888,33.7301,33.7794,79900.0
2008-10-08 10:20:00,41.11,41.28,40.5,40.81,153100.0,33.7794,33.9191,33.2782,33.5329,153100.0
2008-10-08 10:30:00,40.81,41.34,40.56,41.1,182100.0,33.5329,33.9684,33.3275,33.7712,182100.0
2008-10-08 10:40:00,41.06,41.24,40.51,40.8,75800.0,33.7383,33.8862,33.2864,33.5247,75800.0
2008-10-08 10:50:00,40.62,41.22,40.62,41.08,78200.0,33.3768,33.8698,33.3768,33.7547,78200.0
2008-10-08 11:00:00,41.08,41.26,40.85,41.16,107200.0,33.7547,33.9027,33.5658,33.8205,107200.0
2008-10-08 11:10:00,41.17,41.44,40.86,41.38,76700.0,33.8287,34.0506,33.574,34.0013,76700.0
2008-10-08 11:20:00,41.37,41.51,41.25,41.28,95300.0,33.993,34.1081,33.8944,33.9191,95300.0
2008-10-08 11:30:00,41.27,41.31,40.83,41.11,55300.0,33.9109,33.9437,33.5493,33.7794,55300.0
2008-10-08 11:40:00,41.09,41.18,40.52,40.74,54900.0,33.763,33.8369,33.2946,33.4754,54900.0
2008-10-08 11:50:00,40.77,41.05,40.4,40.97,38500.0,33.5,33.7301,33.196,33.6644,38500.0
2008-10-08 12:00:00,41.0,41.03,40.29,40.46,43900.0,33.689,33.7137,33.1056,33.2453,43900.0
2008-10-08 12:10:00,40.5,40.97,40.36,40.85,32200.0,33.2782,33.6644,33.1631,33.5658,32200.0
2008-10-08 12:20:00,40.84,40.96,40.61,40.71,64400.0,33.5575,33.6561,33.3686,33.4507,64400.0
2008-10-08 12:30:00,40.7,40.99,40.61,40.91,140500.0,33.4425,33.6808,33.3686,33.6151,140500.0
2008-10-08 12:40:00,40.92,41.23,40.8,40.9,99600.0,33.6233,33.878,33.5247,33.6068,99600.0
2008-10-08 12:50:00,40.9,41.39,40.86,41.09,90600.0,33.6068,34.0095,33.574,33.763,90600.0
2008-10-08 13:00:00,41.08,41.66,41.07,41.65,139900.0,33.7547,34.2313,33.7465,34.2231,139900.0
2008-10-08 13:10:00,41.69,42.01,41.51,41.84,89800.0,34.256,34.5189,34.1081,34.3792,89800.0
2008-10-08 13:20:00,41.9,42.05,41.59,41.68,60500.0,34.4285,34.5518,34.1738,34.2478,60500.0
2008-10-08 13:30:00,41.68,42.18,41.53,42.0,71000.0,34.2478,34.6586,34.1245,34.5107,71000.0
2008-10-08 13:40:00,41.96,42.35,41.91,42.21,102900.0,34.4778,34.7983,34.4367,34.6833,102900.0
2008-10-08 13:50:00,42.21,42.83,42.15,42.75,94100.0,34.6833,35.1927,34.6339,35.127,94100.0
2008-10-08 14:00:00,42.75,43.04,42.59,42.9,152000.0,35.127,35.3652,34.9955,35.2502,152000.0
2008-10-08 14:10:00,42.89,43.2,42.68,43.2,130900.0,35.242,35.4967,35.0694,35.4967,130900.0
2008-10-08 14:20:00,43.19,43.84,43.19,43.52,170600.0,35.4885,36.0226,35.4885,35.7597,170600.0
2008-10-08 14:30:00,43.51,43.71,43.2,43.31,110900.0,35.7514,35.9158,35.4967,35.5871,110900.0
2008-10-08 14:40:00,43.31,43.54,43.12,43.39,83400.0,35.5871,35.7761,35.431,35.6528,83400.0
2008-10-08 14:50:00,43.34,43.8,43.34,43.53,91200.0,35.6118,35.9897,35.6118,35.7679,91200.0
2008-10-08 15:00:00,43.54,43.77,43.13,43.58,141000.0,35.7761,35.9651,35.4392,35.809,141000.0
2008-10-08 15:10:00,43.55,44.91,43.46,44.91,195900.0,35.7843,36.9018,35.7104,36.9018,195900.0
2008-10-08 15:20:00,44.96,44.98,43.84,43.91,191900.0,36.9429,36.9593,36.0226,36.0801,191900.0
2008-10-08 15:30:00,43.89,44.12,43.15,43.23,162300.0,36.0637,36.2527,35.4556,35.5214,162300.0
2008-10-08 15:40:00,43.3,43.33,42.82,42.92,153400.0,35.5789,35.6035,35.1845,35.2666,153400.0
2008-10-08 15:50:00,42.94,43.05,42.29,42.3,172700.0,35.2831,35.3735,34.749,34.7572,172700.0
2008-10-09 09:30:00,42.52,42.93,42.5,42.63,94800.0,34.938,35.2749,34.9215,35.0284,94800.0
2008-10-09 09:40:00,42.68,43.63,42.66,43.44,60700.0,35.0694,35.85,35.053,35.6939,60700.0
2008-10-09 09:50:00,43.38,43.63,43.0,43.07,43600.0,35.6446,35.85,35.3324,35.3899,43600.0
2008-10-09 10:00:00,43.07,43.08,42.68,43.03,51400.0,35.3899,35.3981,35.0694,35.357,51400.0
2008-10-09 10:10:00,43.02,43.24,42.85,43.04,54300.0,35.3488,35.5296,35.2091,35.3652,54300.0
2008-10-09 10:20:00,43.1,43.22,42.64,42.68,45200.0,35.4145,35.5132,35.0366,35.0694,45200.0
2008-10-09 10:30:00,42.62,42.95,42.53,42.53,60800.0,35.0201,35.2913,34.9462,34.9462,60800.0
2008-10-09 10:40:00,42.53,42.7,42.08,42.46,85500.0,34.9462,35.0859,34.5764,34.8887,85500.0
2008-10-09 10:50:00,42.44,42.49,41.87,41.99,126000.0,34.8722,34.9133,34.4039,34.5025,126000.0
2008-10-09 11:00:00,41.98,42.05,41.48,41.73,89600.0,34.4943,34.5518,34.0834,34.2888,89600.0
2008-10-09 11:10:00,41.7,42.31,41.69,42.31,64500.0,34.2642,34.7654,34.256,34.7654,64500.0
2008-10-09 11:20:00,42.31,42.33,41.94,42.06,46700.0,34.7654,34.7819,34.4614,34.56,46700.0
2008-10-09 11:30:00,42.16,42.42,42.03,42.27,64800.0,34.6422,34.8558,34.5353,34.7326,64800.0
2008-10-09 11:40:00,42.27,42.51,42.14,42.32,54600.0,34.7326,34.9298,34.6257,34.7736,54600.0
2008-10-09 11:50:00,42.31,42.42,42.04,42.15,57400.0,34.7654,34.8558,34.5436,34.6339,57400.0
2008-10-09 12:00:00,42.15,42.2,41.91,42.07,46300.0,34.6339,34.675,34.4367,34.5682,46300.0
2008-10-09 12:10:00,42.04,42.14,41.91,42.02,57600.0,34.5436,34.6257,34.4367,34.5271,57600.0
2008-10-09 12:20:00,42.01,42.11,41.76,41.8,41200.0,34.5189,34.6011,34.3135,34.3464,41200.0
2008-10-09 12:30:00,41.83,41.87,41.72,41.74,33400.0,34.371,34.4039,34.2806,34.2971,33400.0
2008-10-09 12:40:00,41.73,41.74,41.4,41.44,54000.0,34.2888,34.2971,34.0177,34.0506,54000.0
2008-10-09 12:50:00,41.43,41.7,41.38,41.62,34900.0,34.0423,34.2642,34.0013,34.1985,34900.0
2008-10-09 13:00:00,41.62,41.8,41.46,41.55,46100.0,34.1985,34.3464,34.067,34.1409,46100.0
2008-10-09 13:10:00,41.56,41.85,41.54,41.67,69900.0,34.1492,34.3874,34.1327,34.2395,69900.0
2008-10-09 13:20:00,41.66,41.78,41.29,41.58,117200.0,34.2313,34.3299,33.9273,34.1656,117200.0
2008-10-09 13:30:00,41.6,41.93,41.48,41.55,106000.0,34.182,34.4532,34.0834,34.1409,106000.0
2008-10-09 13:40:00,41.55,41.63,41.45,41.48,45600.0,34.1409,34.2067,34.0588,34.0834,45600.0
2008-10-09 13:50:00,41.48,41.63,41.34,41.49,83100.0,34.0834,34.2067,33.9684,34.0916,83100.0
2008-10-09 14:00:00,41.48,41.62,41.37,41.47,93900.0,34.0834,34.1985,33.993,34.0752,93900.0
2008-10-09 14:10:00,41.46,41.46,41.03,41.1,64700.0,34.067,34.067,33.7137,33.7712,64700.0
2008-10-09 14:20:00,41.09,41.21,40.94,41.08,61400.0,33.763,33.8616,33.6397,33.7547,61400.0
2008-10-09 14:30:00,41.07,41.13,40.91,40.93,44400.0,33.7465,33.7958,33.6151,33.6315,44400.0
2008-10-09 14:40:00,40.93,41.12,40.76,40.86,63700.0,33.6315,33.7876,33.4918,33.574,63700.0
2008-10-09 14:50:00,40.85,40.87,40.55,40.55,57300.0,33.5658,33.5822,33.3193,33.3193,57300.0
2008-10-09 15:00:00,40.55,40.59,40.15,40.29,138100.0,33.3193,33.3521,32.9906,33.1056,138100.0
2008-10-09 15:10:00,40.29,40.37,39.91,39.96,150400.0,33.1056,33.1714,32.7934,32.8345,150400.0
2008-10-09 15:20:00,39.97,40.25,39.86,39.97,98500.0,32.8427,33.0728,32.7523,32.8427,98500.0
2008-10-09 15:30:00,39.97,40.2,39.54,39.59,116600.0,32.8427,33.0317,32.4894,32.5304,116600.0
2008-10-09 15:40:00,39.59,39.67,38.85,39.05,210900.0,32.5304,32.5962,31.9224,32.0867,210900.0
2008-10-09 15:50:00,39.05,39.64,38.94,39.02,226800.0,32.0867,32.5715,31.9963,32.0621,226800.0
2008-10-10 09:30:00,37.19,37.68,35.9,36.58,123400.0,30.5584,30.961,29.4984,30.0572,123400.0
2008-10-10 09:40:00,36.47,37.87,36.47,37.76,165400.0,29.9668,31.1171,29.9668,31.0268,165400.0
2008-10-10 09:50:00,37.76,38.55,37.23,38.23,212100.0,31.0268,31.6759,30.5913,31.413,212100.0
2008-10-10 10:00:00,38.25,39.74,38.1,39.71,152300.0,31.4294,32.6537,31.3061,32.629,152300.0
2008-10-10 10:10:00,39.64,39.78,38.81,39.13,119400.0,32.5715,32.6866,31.8895,32.1525,119400.0
2008-10-10 10:20:00,39.19,39.65,38.81,39.01,93500.0,32.2018,32.5797,31.8895,32.0539,93500.0
2008-10-10 10:30:00,39.01,39.12,38.22,38.32,104000.0,32.0539,32.1442,31.4047,31.4869,104000.0
2008-10-10 10:40:00,38.3,38.71,37.93,38.7,96800.0,31.4705,31.8074,31.1664,31.7991,96800.0
2008-10-10 10:50:00,38.69,38.84,38.25,38.4,101900.0,31.7909,31.9142,31.4294,31.5526,101900.0
2008-10-10 11:00:00,38.44,38.88,38.14,38.31,84000.0,31.5855,31.947,31.339,31.4787,84000.0
2008-10-10 11:10:00,38.33,38.58,37.95,38.41,55100.0,31.4951,31.7005,31.1829,31.5609,55100.0
2008-10-10 11:20:00,38.39,38.5,37.95,38.12,52200.0,31.5444,31.6348,31.1829,31.3226,52200.0
2008-10-10 11:30:00,38.13,38.17,37.85,38.1,57000.0,31.3308,31.3637,31.1007,31.3061,57000.0
2008-10-10 11:40:00,38.13,38.55,38.08,38.11,53400.0,31.3308,31.6759,31.2897,31.3143,53400.0
2008-10-10 11:50:00,38.09,38.27,37.89,38.07,78300.0,31.2979,31.4458,31.1336,31.2815,78300.0
2008-10-10 12:00:00,38.09,38.46,37.91,37.98,125700.0,31.2979,31.6019,31.15,31.2075,125700.0
2008-10-10 12:10:00,38.01,38.27,37.88,37.98,115400.0,31.2322,31.4458,31.1254,31.2075,115400.0
2008-10-10 12:20:00,37.99,38.45,37.86,37.93,57000.0,31.2157,31.5937,31.1089,31.1664,57000.0
2008-10-10 12:30:00,37.89,38.0,37.48,37.54,65700.0,31.1336,31.224,30.7967,30.846,65700.0
2008-10-10 12:40:00,37.52,38.1,37.46,37.73,70900.0,30.8296,31.3061,30.7803,31.0021,70900.0
2008-10-10 12:50:00,37.72,37.9,37.49,37.58,73000.0,30.9939,31.1418,30.8049,30.8789,73000.0
2008-10-10 13:00:00,37.58,37.64,37.38,37.56,78500.0,30.8789,30.9282,30.7145,30.8624,78500.0
2008-10-10 13:10:00,37.55,37.59,37.12,37.3,78900.0,30.8542,30.8871,30.5009,30.6488,78900.0
2008-10-10 13:20:00,37.29,37.52,37.2,37.44,58000.0,30.6406,30.8296,30.5666,30.7638,58000.0
2008-10-10 13:30:00,37.44,37.46,36.84,37.22,66300.0,30.7638,30.7803,30.2708,30.5831,66300.0
2008-10-10 13:40:00,37.21,37.24,36.28,36.35,56100.0,30.5748,30.5995,29.8107,29.8682,56100.0
2008-10-10 13:50:00,36.34,37.12,36.34,36.93,81600.0,29.86,30.5009,29.86,30.3448,81600.0
2008-10-10 14:00:00,36.96,37.36,36.62,37.32,185700.0,30.3694,30.6981,30.09,30.6652,185700.0
2008-10-10 14:10:00,37.36,37.68,36.96,37.01,133400.0,30.6981,30.961,30.3694,30.4105,133400.0
2008-10-10 14:20:00,37.03,37.33,36.69,36.78,75200.0,30.4269,30.6734,30.1476,30.2215,75200.0
2008-10-10 14:30:00,36.8,37.22,36.65,37.05,81100.0,30.2379,30.5831,30.1147,30.4434,81100.0
2008-10-10 14:40:00,37.04,37.42,36.75,37.08,62800.0,30.4351,30.7474,30.1969,30.468,62800.0
2008-10-10 14:50:00,37.07,37.24,36.6,37.13,77900.0,30.4598,30.5995,30.0736,30.5091,77900.0
2008-10-10 15:00:00,37.11,37.76,36.96,37.52,83800.0,30.4927,31.0268,30.3694,30.8296,83800.0
2008-10-10 15:10:00,37.56,38.98,37.46,38.93,125700.0,30.8624,32.0292,30.7803,31.9881,125700.0
2008-10-10 15:20:00,38.95,39.64,38.68,39.63,134300.0,32.0046,32.5715,31.7827,32.5633,134300.0
2008-10-10 15:30:00,39.54,40.94,39.4,40.26,119300.0,32.4894,33.6397,32.3743,33.081,119300.0
2008-10-10 15:40:00,40.23,40.36,38.91,39.7,159100.0,33.0563,33.1631,31.9717,32.6208,159100.0
2008-10-10 15:50:00,39.71,39.71,39.14,39.53,146500.0,32.629,32.629,32.1607,32.4811,146500.0
2008-10-13 09:30:00,40.13,40.96,40.03,40.96,87200.0,32.9741,33.6561,32.892,33.6561,87200.0
2008-10-13 09:40:00,40.93,41.09,40.16,40.5,64000.0,33.6315,33.763,32.9988,33.2782,64000.0
2008-10-13 09:50:00,40.51,40.97,40.26,40.91,60300.0,33.2864,33.6644,33.081,33.6151,60300.0
2008-10-13 10:00:00,40.91,41.0,40.4,40.56,29900.0,33.6151,33.689,33.196,33.3275,29900.0
2008-10-13 10:10:00,40.45,40.75,40.31,40.49,44100.0,33.2371,33.4836,33.1221,33.27,44100.0
2008-10-13 10:20:00,40.5,41.0,40.42,40.96,35300.0,33.2782,33.689,33.2124,33.6561,35300.0
2008-10-13 10:30:00,40.92,41.27,40.79,41.27,35600.0,33.6233,33.9109,33.5165,33.9109,35600.0
2008-10-13 10:40:00,41.26,41.32,40.96,41.06,33900.0,33.9027,33.952,33.6561,33.7383,33900.0
2008-10-13 10:50:00,41.11,41.24,40.94,41.13,27800.0,33.7794,33.8862,33.6397,33.7958,27800.0
2008-10-13 11:00:00,41.12,41.23,41.0,41.03,23300.0,33.7876,33.878,33.689,33.7137,23300.0
2008-10-13 11:10:00,41.11,41.34,41.01,41.16,24300.0,33.7794,33.9684,33.6972,33.8205,24300.0
2008-10-13 11:20:00,41.17,41.28,41.0,41.24,17100.0,33.8287,33.9191,33.689,33.8862,17100.0
2008-10-13 11:30:00,41.27,41.4,41.22,41.32,14800.0,33.9109,34.0177,33.8698,33.952,14800.0
2008-10-13 11:40:00,41.35,41.62,41.22,41.22,24100.0,33.9766,34.1985,33.8698,33.8698,24100.0
2008-10-13 11:50:00,41.26,41.34,41.11,41.3,29400.0,33.9027,33.9684,33.7794,33.9355,29400.0
2008-10-13 12:00:00,41.3,41.4,41.2,41.32,28600.0,33.9355,34.0177,33.8534,33.952,28600.0
2008-10-13 12:10:00,41.35,41.48,41.3,41.47,26800.0,33.9766,34.0834,33.9355,34.0752,26800.0
2008-10-13 12:20:00,41.45,41.56,41.39,41.54,24900.0,34.0588,34.1492,34.0095,34.1327,24900.0
2008-10-13 12:30:00,41.54,41.69,41.53,41.54,28700.0,34.1327,34.256,34.1245,34.1327,28700.0
2008-10-13 12:40:00,41.56,41.81,41.52,41.74,27500.0,34.1492,34.3546,34.1163,34.2971,27500.0
2008-10-13 12:50:00,41.76,41.83,41.57,41.75,28600.0,34.3135,34.371,34.1574,34.3053,28600.0
2008-10-13 13:00:00,41.76,41.85,41.66,41.73,36100.0,34.3135,34.3874,34.2313,34.2888,36100.0
2008-10-13 13:10:00,41.75,41.77,41.53,41.59,20000.0,34.3053,34.3217,34.1245,34.1738,20000.0
2008-10-13 13:20:00,41.56,41.68,41.53,41.63,22100.0,34.1492,34.2478,34.1245,34.2067,22100.0
2008-10-13 13:30:00,41.64,41.79,41.63,41.79,23400.0,34.2149,34.3381,34.2067,34.3381,23400.0
2008-10-13 13:40:00,41.78,41.82,41.55,41.62,51200.0,34.3299,34.3628,34.1409,34.1985,51200.0
2008-10-13 13:50:00,41.64,41.91,41.58,41.74,33500.0,34.2149,34.4367,34.1656,34.2971,33500.0
2008-10-13 14:00:00,41.75,41.87,41.53,41.62,29600.0,34.3053,34.4039,34.1245,34.1985,29600.0
2008-10-13 14:10:00,41.6,41.91,41.59,41.87,31000.0,34.182,34.4367,34.1738,34.4039,31000.0
2008-10-13 14:20:00,41.93,41.93,41.52,41.52,31500.0,34.4532,34.4532,34.1163,34.1163,31500.0
2008-10-13 14:30:00,41.53,41.95,41.49,41.92,31600.0,34.1245,34.4696,34.0916,34.445,31600.0
2008-10-13 14:40:00,41.91,42.11,41.89,42.08,31400.0,34.4367,34.6011,34.4203,34.5764,31400.0
2008-10-13 14:50:00,42.11,42.29,41.9,42.23,48600.0,34.6011,34.749,34.4285,34.6997,48600.0
2008-10-13 15:00:00,42.22,42.46,42.19,42.36,38100.0,34.6915,34.8887,34.6668,34.8065,38100.0
2008-10-13 15:10:00,42.34,42.47,42.22,42.32,41100.0,34.7901,34.8969,34.6915,34.7736,41100.0
2008-10-13 15:20:00,42.34,42.63,42.28,42.44,51500.0,34.7901,35.0284,34.7408,34.8722,51500.0
2008-10-13 15:30:00,42.42,42.69,42.36,42.64,87400.0,34.8558,35.0777,34.8065,35.0366,87400.0
2008-10-13 15:40:00,42.66,42.99,42.66,42.94,164700.0,35.053,35.3242,35.053,35.2831,164700.0
2008-10-13 15:50:00,42.94,43.94,42.93,43.9,191700.0,35.2831,36.1048,35.2749,36.0719,191700.0
2008-10-14 09:30:00,45.47,45.83,44.52,44.82,71800.0,37.3619,37.6577,36.5813,36.8278,71800.0
2008-10-14 09:40:00,44.89,44.9,43.8,44.13,90300.0,36.8854,36.8936,35.9897,36.2609,90300.0
2008-10-14 09:50:00,44.13,44.25,43.75,43.78,100900.0,36.2609,36.3595,35.9486,35.9733,100900.0
2008-10-14 10:00:00,43.76,44.55,43.67,44.04,142600.0,35.9569,36.606,35.8829,36.1869,142600.0
2008-10-14 10:10:00,43.94,44.14,43.6,44.06,78300.0,36.1048,36.2691,35.8254,36.2034,78300.0
2008-10-14 10:20:00,44.05,44.13,43.78,43.84,87000.0,36.1951,36.2609,35.9733,36.0226,87000.0
2008-10-14 10:30:00,43.86,43.88,43.04,43.07,100200.0,36.039,36.0555,35.3652,35.3899,100200.0
2008-10-14 10:40:00,43.07,43.11,42.0,42.23,149900.0,35.3899,35.4228,34.5107,34.6997,149900.0
2008-10-14 10:50:00,42.23,42.8,42.23,42.79,66800.0,34.6997,35.168,34.6997,35.1598,66800.0
2008-10-14 11:00:00,42.77,42.77,42.29,42.66,64500.0,35.1434,35.1434,34.749,35.053,64500.0
2008-10-14 11:10:00,42.62,42.82,42.36,42.76,36800.0,35.0201,35.1845,34.8065,35.1352,36800.0
2008-10-14 11:20:00,42.78,43.33,42.61,43.22,44900.0,35.1516,35.6035,35.0119,35.5132,44900.0
2008-10-14 11:30:00,43.24,43.44,43.02,43.13,30300.0,35.5296,35.6939,35.3488,35.4392,30300.0
2008-10-14 11:40:00,43.13,43.46,43.12,43.42,27400.0,35.4392,35.7104,35.431,35.6775,27400.0
2008-10-14 11:50:00,43.4,43.4,43.08,43.15,27400.0,35.6611,35.6611,35.3981,35.4556,27400.0
2008-10-14 12:00:00,43.08,43.08,42.72,42.98,26800.0,35.3981,35.3981,35.1023,35.3159,26800.0
2008-10-14 12:10:00,42.99,43.14,42.86,42.97,38600.0,35.3242,35.4474,35.2173,35.3077,38600.0
2008-10-14 12:20:00,42.97,43.13,42.91,43.04,25900.0,35.3077,35.4392,35.2584,35.3652,25900.0
2008-10-14 12:30:00,43.02,43.24,42.87,43.2,34900.0,35.3488,35.5296,35.2256,35.4967,34900.0
2008-10-14 12:40:00,43.21,43.38,43.16,43.35,24200.0,35.5049,35.6446,35.4638,35.62,24200.0
2008-10-14 12:50:00,43.39,43.42,42.8,42.81,28000.0,35.6528,35.6775,35.168,35.1763,28000.0
2008-10-14 13:00:00,42.81,42.89,42.6,42.68,41000.0,35.1763,35.242,35.0037,35.0694,41000.0
2008-10-14 13:10:00,42.67,42.68,42.39,42.56,28500.0,35.0612,35.0694,34.8312,34.9708,28500.0
2008-10-14 13:20:00,42.55,42.63,42.45,42.5,28500.0,34.9626,35.0284,34.8805,34.9215,28500.0
2008-10-14 13:30:00,42.47,42.55,42.1,42.1,64200.0,34.8969,34.9626,34.5929,34.5929,64200.0
2008-10-14 13:40:00,42.11,42.29,41.83,42.04,102200.0,34.6011,34.749,34.371,34.5436,102200.0
2008-10-14 13:50:00,42.03,42.03,41.63,41.72,52800.0,34.5353,34.5353,34.2067,34.2806,52800.0
2008-10-14 14:00:00,41.7,41.84,41.37,41.52,48000.0,34.2642,34.3792,33.993,34.1163,48000.0
2008-10-14 14:10:00,41.48,41.49,40.93,41.13,77400.0,34.0834,34.0916,33.6315,33.7958,77400.0
2008-10-14 14:20:00,41.12,41.48,40.88,41.42,100800.0,33.7876,34.0834,33.5904,34.0341,100800.0
2008-10-14 14:30:00,41.42,41.54,40.95,41.02,62400.0,34.0341,34.1327,33.6479,33.7054,62400.0
2008-10-14 14:40:00,41.02,41.12,40.55,40.62,69000.0,33.7054,33.7876,33.3193,33.3768,69000.0
2008-10-14 14:50:00,40.63,41.01,40.57,40.91,68700.0,33.385,33.6972,33.3357,33.6151,68700.0
2008-10-14 15:00:00,40.88,41.45,40.76,41.45,62300.0,33.5904,34.0588,33.4918,34.0588,62300.0
2008-10-14 15:10:00,41.44,41.79,41.22,41.33,83700.0,34.0506,34.3381,33.8698,33.9602,83700.0
2008-10-14 15:20:00,41.33,41.7,41.01,41.7,92000.0,33.9602,34.2642,33.6972,34.2642,92000.0
2008-10-14 15:30:00,41.71,41.96,41.28,41.44,148300.0,34.2724,34.4778,33.9191,34.0506,148300.0
2008-10-14 15:40:00,41.43,42.03,41.43,41.66,123900.0,34.0423,34.5353,34.0423,34.2313,123900.0
2008-10-14 15:50:00,41.64,41.83,41.3,41.74,179400.0,34.2149,34.371,33.9355,34.2971,179400.0
2008-10-15 09:30:00,41.98,41.98,40.08,40.08,49900.0,34.4943,34.4943,32.9331,32.9331,49900.0
2008-10-15 09:40:00,40.08,40.61,39.78,39.78,40900.0,32.9331,33.3686,32.6866,32.6866,40900.0
2008-10-15 09:50:00,39.76,40.52,39.63,40.38,56100.0,32.6701,33.2946,32.5633,33.1796,56100.0
2008-10-15 10:00:00,40.39,40.39,39.56,39.74,64500.0,33.1878,33.1878,32.5058,32.6537,64500.0
2008-10-15 10:10:00,39.73,40.2,39.73,40.01,52600.0,32.6455,33.0317,32.6455,32.8755,52600.0
2008-10-15 10:20:00,39.99,40.42,39.98,40.33,52800.0,32.8591,33.2124,32.8509,33.1385,52800.0
2008-10-15 10:30:00,40.32,40.61,40.31,40.45,31600.0,33.1303,33.3686,33.1221,33.2371,31600.0
2008-10-15 10:40:00,40.43,40.5,39.93,39.97,24200.0,33.2207,33.2782,32.8098,32.8427,24200.0
2008-10-15 10:50:00,39.97,40.24,39.97,40.13,27700.0,32.8427,33.0645,32.8427,32.9741,27700.0
2008-10-15 11:00:00,40.13,40.43,40.08,40.41,43500.0,32.9741,33.2207,32.9331,33.2042,43500.0
2008-10-15 11:10:00,40.4,40.5,40.26,40.46,35600.0,33.196,33.2782,33.081,33.2453,35600.0
2008-10-15 11:20:00,40.41,40.42,40.07,40.28,27200.0,33.2042,33.2124,32.9248,33.0974,27200.0
2008-10-15 11:30:00,40.32,40.49,40.29,40.44,23900.0,33.1303,33.27,33.1056,33.2289,23900.0
2008-10-15 11:40:00,40.43,40.65,40.43,40.53,54200.0,33.2207,33.4014,33.2207,33.3028,54200.0
2008-10-15 11:50:00,40.53,40.7,40.48,40.61,18100.0,33.3028,33.4425,33.2617,33.3686,18100.0
2008-10-15 12:00:00,40.6,40.77,40.56,40.68,30200.0,33.3603,33.5,33.3275,33.4261,30200.0
2008-10-15 12:10:00,40.69,40.71,40.16,40.21,61200.0,33.4343,33.4507,32.9988,33.0399,61200.0
2008-10-15 12:20:00,40.22,40.31,39.9,40.05,32900.0,33.0481,33.1221,32.7852,32.9084,32900.0
2008-10-15 12:30:00,40.08,40.22,40.06,40.2,10700.0,32.9331,33.0481,32.9166,33.0317,10700.0
2008-10-15 12:40:00,40.23,40.47,40.23,40.33,15500.0,33.0563,33.2535,33.0563,33.1385,15500.0
2008-10-15 12:50:00,40.31,40.42,40.13,40.15,19500.0,33.1221,33.2124,32.9741,32.9906,19500.0
2008-10-15 13:00:00,40.15,40.17,39.98,40.08,22100.0,32.9906,33.007,32.8509,32.9331,22100.0
2008-10-15 13:10:00,40.09,40.14,39.75,39.78,18000.0,32.9413,32.9824,32.6619,32.6866,18000.0
2008-10-15 13:20:00,39.79,39.83,39.59,39.64,17800.0,32.6948,32.7276,32.5304,32.5715,17800.0
2008-10-15 13:30:00,39.63,39.65,39.06,39.17,50600.0,32.5633,32.5797,32.0949,32.1853,50600.0
2008-10-15 13:40:00,39.14,39.45,39.06,39.43,35300.0,32.1607,32.4154,32.0949,32.399,35300.0
2008-10-15 13:50:00,39.44,39.51,39.17,39.17,29700.0,32.4072,32.4647,32.1853,32.1853,29700.0
2008-10-15 14:00:00,39.17,39.21,39.03,39.19,25400.0,32.1853,32.2182,32.0703,32.2018,25400.0
2008-10-15 14:10:00,39.2,39.23,38.98,39.13,33900.0,32.21,32.2346,32.0292,32.1525,33900.0
2008-10-15 14:20:00,39.17,39.73,39.17,39.7,73200.0,32.1853,32.6455,32.1853,32.6208,73200.0
2008-10-15 14:30:00,39.69,39.77,39.47,39.49,42200.0,32.6126,32.6783,32.4318,32.4483,42200.0
2008-10-15 14:40:00,39.54,39.97,39.54,39.88,90600.0,32.4894,32.8427,32.4894,32.7687,90600.0
2008-10-15 14:50:00,39.88,39.88,39.43,39.5,123700.0,32.7687,32.7687,32.399,32.4565,123700.0
2008-10-15 15:00:00,39.49,39.95,39.4,39.86,138700.0,32.4483,32.8262,32.3743,32.7523,138700.0
2008-10-15 15:10:00,39.9,39.9,39.37,39.48,144900.0,32.7852,32.7852,32.3497,32.4401,144900.0
2008-10-15 15:20:00,39.47,39.71,39.17,39.21,152700.0,32.4318,32.629,32.1853,32.2182,152700.0
2008-10-15 15:30:00,39.2,39.27,38.83,39.0,146900.0,32.21,32.2675,31.906,32.0456,146900.0
2008-10-15 15:40:00,39.0,39.27,38.94,39.0,222400.0,32.0456,32.2675,31.9963,32.0456,222400.0
2008-10-15 15:50:00,38.99,39.01,37.61,37.77,310700.0,32.0374,32.0539,30.9035,31.035,310700.0
2008-10-16 09:30:00,39.72,39.72,37.69,38.61,175900.0,32.6373,32.6373,30.9692,31.7252,175900.0
2008-10-16 09:40:00,38.61,39.84,38.61,39.6,136500.0,31.7252,32.7359,31.7252,32.5387,136500.0
2008-10-16 09:50:00,39.6,39.85,39.09,39.52,126700.0,32.5387,32.7441,32.1196,32.4729,126700.0
2008-10-16 10:00:00,39.51,39.59,38.3,38.65,207400.0,32.4647,32.5304,31.4705,31.7581,207400.0
2008-10-16 10:10:00,38.66,38.78,37.99,38.01,147800.0,31.7663,31.8649,31.2157,31.2322,147800.0
2008-10-16 10:20:00,38.01,38.5,37.78,37.78,180100.0,31.2322,31.6348,31.0432,31.0432,180100.0
2008-10-16 10:30:00,37.77,37.79,37.29,37.62,170700.0,31.035,31.0514,30.6406,30.9117,170700.0
2008-10-16 10:40:00,37.61,38.13,37.4,38.09,120000.0,30.9035,31.3308,30.731,31.2979,120000.0
2008-10-16 10:50:00,38.07,38.21,37.44,37.48,73400.0,31.2815,31.3965,30.7638,30.7967,73400.0
2008-10-16 11:00:00,37.5,37.78,37.08,37.17,134500.0,30.8131,31.0432,30.468,30.542,134500.0
2008-10-16 11:10:00,37.15,37.46,37.04,37.4,67200.0,30.5255,30.7803,30.4351,30.731,67200.0
2008-10-16 11:20:00,37.4,37.72,37.16,37.27,66700.0,30.731,30.9939,30.5338,30.6241,66700.0
2008-10-16 11:30:00,37.27,38.22,37.27,37.79,107500.0,30.6241,31.4047,30.6241,31.0514,107500.0
2008-10-16 11:40:00,37.8,38.25,37.55,37.98,83900.0,31.0596,31.4294,30.8542,31.2075,83900.0
2008-10-16 11:50:00,37.98,38.61,37.8,38.4,129600.0,31.2075,31.7252,31.0596,31.5526,129600.0
2008-10-16 12:00:00,38.4,38.54,38.03,38.29,72700.0,31.5526,31.6677,31.2486,31.4623,72700.0
2008-10-16 12:10:00,38.29,39.31,38.29,38.91,90100.0,31.4623,32.3004,31.4623,31.9717,90100.0
2008-10-16 12:20:00,38.91,39.5,38.63,38.64,161300.0,31.9717,32.4565,31.7416,31.7498,161300.0
2008-10-16 12:30:00,38.65,38.99,38.55,38.85,135300.0,31.7581,32.0374,31.6759,31.9224,135300.0
2008-10-16 12:40:00,38.87,38.92,38.22,38.59,77700.0,31.9388,31.9799,31.4047,31.7088,77700.0
2008-10-16 12:50:00,38.57,38.73,38.22,38.25,76700.0,31.6923,31.8238,31.4047,31.4294,76700.0
2008-10-16 13:00:00,38.22,38.68,38.15,38.21,113200.0,31.4047,31.7827,31.3472,31.3965,113200.0
2008-10-16 13:10:00,38.23,38.97,38.13,38.81,91900.0,31.413,32.021,31.3308,31.8895,91900.0
2008-10-16 13:20:00,38.83,39.24,38.8,38.95,50100.0,31.906,32.2429,31.8813,32.0046,50100.0
2008-10-16 13:30:00,38.91,39.04,38.51,38.54,53500.0,31.9717,32.0785,31.643,31.6677,53500.0
2008-10-16 13:40:00,38.53,38.83,38.51,38.68,33200.0,31.6595,31.906,31.643,31.7827,33200.0
2008-10-16 13:50:00,38.68,39.54,38.66,39.24,68900.0,31.7827,32.4894,31.7663,32.2429,68900.0
2008-10-16 14:00:00,39.24,39.38,38.9,38.91,72100.0,32.2429,32.3579,31.9635,31.9717,72100.0
2008-10-16 14:10:00,38.89,39.04,38.65,38.8,55500.0,31.9553,32.0785,31.7581,31.8813,55500.0
2008-10-16 14:20:00,38.77,38.78,38.35,38.63,219600.0,31.8567,31.8649,31.5116,31.7416,219600.0
2008-10-16 14:30:00,38.64,38.94,38.5,38.93,79600.0,31.7498,31.9963,31.6348,31.9881,79600.0
2008-10-16 14:40:00,38.93,39.55,38.78,39.5,139300.0,31.9881,32.4976,31.8649,32.4565,139300.0
2008-10-16 14:50:00,39.5,39.65,39.04,39.17,129600.0,32.4565,32.5797,32.0785,32.1853,129600.0
2008-10-16 15:00:00,39.16,39.8,38.99,39.79,106500.0,32.1771,32.703,32.0374,32.6948,106500.0
2008-10-16 15:10:00,39.81,40.08,39.67,39.83,148700.0,32.7112,32.9331,32.5962,32.7276,148700.0
2008-10-16 15:20:00,39.84,39.99,39.7,39.97,87100.0,32.7359,32.8591,32.6208,32.8427,87100.0
2008-10-16 15:30:00,39.97,40.13,39.38,39.82,123100.0,32.8427,32.9741,32.3579,32.7194,123100.0
2008-10-16 15:40:00,39.86,40.34,39.79,40.32,156800.0,32.7523,33.1467,32.6948,33.1303,156800.0
2008-10-16 15:50:00,40.35,40.37,40.03,40.05,265300.0,33.1549,33.1714,32.892,32.9084,265300.0
2008-10-17 09:30:00,39.4,39.4,38.37,38.49,208000.0,32.3743,32.3743,31.528,31.6266,208000.0
2008-10-17 09:40:00,38.49,39.29,38.49,38.76,70600.0,31.6266,32.2839,31.6266,31.8484,70600.0
2008-10-17 09:50:00,38.8,39.87,38.76,39.82,136600.0,31.8813,32.7605,31.8484,32.7194,136600.0
2008-10-17 10:00:00,39.82,40.15,39.67,39.69,85000.0,32.7194,32.9906,32.5962,32.6126,85000.0
2008-10-17 10:10:00,39.67,40.12,39.48,40.03,105200.0,32.5962,32.9659,32.4401,32.892,105200.0
2008-10-17 10:20:00,40.05,40.11,39.83,40.06,85400.0,32.9084,32.9577,32.7276,32.9166,85400.0
2008-10-17 10:30:00,40.06,40.09,39.54,39.82,44200.0,32.9166,32.9413,32.4894,32.7194,44200.0
2008-10-17 10:40:00,39.81,40.15,39.72,40.13,47700.0,32.7112,32.9906,32.6373,32.9741,47700.0
2008-10-17 10:50:00,40.14,40.14,39.73,39.88,75900.0,32.9824,32.9824,32.6455,32.7687,75900.0
2008-10-17 11:00:00,39.88,40.06,39.85,40.0,95400.0,32.7687,32.9166,32.7441,32.8673,95400.0
2008-10-17 11:10:00,40.01,40.04,39.56,39.59,71200.0,32.8755,32.9002,32.5058,32.5304,71200.0
2008-10-17 11:20:00,39.63,39.63,39.33,39.39,43100.0,32.5633,32.5633,32.3168,32.3661,43100.0
2008-10-17 11:30:00,39.35,39.61,39.35,39.45,49900.0,32.3332,32.5469,32.3332,32.4154,49900.0
2008-10-17 11:40:00,39.45,39.71,39.4,39.6,37300.0,32.4154,32.629,32.3743,32.5387,37300.0
2008-10-17 11:50:00,39.63,39.78,39.6,39.65,23200.0,32.5633,32.6866,32.5387,32.5797,23200.0
2008-10-17 12:00:00,39.65,39.8,39.58,39.62,24500.0,32.5797,32.703,32.5222,32.5551,24500.0
2008-10-17 12:10:00,39.65,39.81,39.58,39.64,28600.0,32.5797,32.7112,32.5222,32.5715,28600.0
2008-10-17 12:20:00,39.64,39.9,39.64,39.78,57300.0,32.5715,32.7852,32.5715,32.6866,57300.0
2008-10-17 12:30:00,39.78,39.84,39.49,39.74,57100.0,32.6866,32.7359,32.4483,32.6537,57100.0
2008-10-17 12:40:00,39.75,40.03,39.73,40.03,63200.0,32.6619,32.892,32.6455,32.892,63200.0
2008-10-17 12:50:00,40.05,40.39,39.94,40.35,101400.0,32.9084,33.1878,32.818,33.1549,101400.0
2008-10-17 13:00:00,40.35,40.6,40.33,40.54,93600.0,33.1549,33.3603,33.1385,33.311,93600.0
2008-10-17 13:10:00,40.53,40.68,40.45,40.57,68500.0,33.3028,33.4261,33.2371,33.3357,68500.0
2008-10-17 13:20:00,40.61,40.78,40.54,40.66,36900.0,33.3686,33.5082,33.311,33.4096,36900.0
2008-10-17 13:30:00,40.64,41.3,40.62,41.22,91300.0,33.3932,33.9355,33.3768,33.8698,91300.0
2008-10-17 13:40:00,41.25,41.35,40.99,41.03,61800.0,33.8944,33.9766,33.6808,33.7137,61800.0
2008-10-17 13:50:00,41.03,41.09,40.83,40.94,41000.0,33.7137,33.763,33.5493,33.6397,41000.0
2008-10-17 14:00:00,40.94,41.2,40.94,41.09,93500.0,33.6397,33.8534,33.6397,33.763,93500.0
2008-10-17 14:10:00,41.08,41.13,40.83,40.83,48900.0,33.7547,33.7958,33.5493,33.5493,48900.0
2008-10-17 14:20:00,40.84,40.84,40.32,40.47,42400.0,33.5575,33.5575,33.1303,33.2535,42400.0
2008-10-17 14:30:00,40.47,40.7,40.03,40.03,47800.0,33.2535,33.4425,32.892,32.892,47800.0
2008-10-17 14:40:00,40.01,40.45,39.86,40.4,45700.0,32.8755,33.2371,32.7523,33.196,45700.0
2008-10-17 14:50:00,40.41,40.41,40.03,40.12,63900.0,33.2042,33.2042,32.892,32.9659,63900.0
2008-10-17 15:00:00,40.13,40.57,40.07,40.29,86300.0,32.9741,33.3357,32.9248,33.1056,86300.0
2008-10-17 15:10:00,40.23,40.24,39.96,40.0,110400.0,33.0563,33.0645,32.8345,32.8673,110400.0
2008-10-17 15:20:00,39.97,40.17,39.8,39.98,193300.0,32.8427,33.007,32.703,32.8509,193300.0
2008-10-17 15:30:00,40.0,40.26,39.6,39.77,81500.0,32.8673,33.081,32.5387,32.6783,81500.0
2008-10-17 15:40:00,39.76,40.27,39.76,39.97,88400.0,32.6701,33.0892,32.6701,32.8427,88400.0
2008-10-17 15:50:00,39.94,40.0,39.65,39.85,142700.0,32.818,32.8673,32.5797,32.7441,142700.0
2008-10-20 09:30:00,39.53,40.55,39.5,40.48,38000.0,32.4811,33.3193,32.4565,33.2617,38000.0
2008-10-20 09:40:00,40.5,40.7,40.16,40.37,42500.0,33.2782,33.4425,32.9988,33.1714,42500.0
2008-10-20 09:50:00,40.4,40.99,40.4,40.91,62100.0,33.196,33.6808,33.196,33.6151,62100.0
2008-10-20 10:00:00,40.9,41.22,40.66,40.88,59600.0,33.6068,33.8698,33.4096,33.5904,59600.0
2008-10-20 10:10:00,40.87,41.0,40.52,40.77,55900.0,33.5822,33.689,33.2946,33.5,55900.0
2008-10-20 10:20:00,40.77,40.92,40.41,40.42,57100.0,33.5,33.6233,33.2042,33.2124,57100.0
2008-10-20 10:30:00,40.44,40.93,40.43,40.69,33000.0,33.2289,33.6315,33.2207,33.4343,33000.0
2008-10-20 10:40:00,40.7,40.94,40.57,40.93,33800.0,33.4425,33.6397,33.3357,33.6315,33800.0
2008-10-20 10:50:00,40.93,41.01,40.54,40.82,67200.0,33.6315,33.6972,33.311,33.5411,67200.0
2008-10-20 11:00:00,40.85,40.89,40.66,40.71,46500.0,33.5658,33.5986,33.4096,33.4507,46500.0
2008-10-20 11:10:00,40.69,41.0,40.5,40.97,90900.0,33.4343,33.689,33.2782,33.6644,90900.0
2008-10-20 11:20:00,40.95,41.23,40.87,41.23,36300.0,33.6479,33.878,33.5822,33.878,36300.0
2008-10-20 11:30:00,41.23,41.31,40.89,40.94,36900.0,33.878,33.9437,33.5986,33.6397,36900.0
2008-10-20 11:40:00,40.95,41.46,40.88,41.4,52800.0,33.6479,34.067,33.5904,34.0177,52800.0
2008-10-20 11:50:00,41.4,41.69,41.32,41.46,45600.0,34.0177,34.256,33.952,34.067,45600.0
2008-10-20 12:00:00,41.48,41.58,41.32,41.56,52300.0,34.0834,34.1656,33.952,34.1492,52300.0
2008-10-20 12:10:00,41.56,41.91,41.56,41.74,76000.0,34.1492,34.4367,34.1492,34.2971,76000.0
2008-10-20 12:20:00,41.71,41.79,41.43,41.49,29800.0,34.2724,34.3381,34.0423,34.0916,29800.0
2008-10-20 12:30:00,41.48,41.66,41.36,41.42,33900.0,34.0834,34.2313,33.9848,34.0341,33900.0
2008-10-20 12:40:00,41.43,41.52,41.23,41.52,39100.0,34.0423,34.1163,33.878,34.1163,39100.0
2008-10-20 12:50:00,41.53,41.56,41.24,41.51,44700.0,34.1245,34.1492,33.8862,34.1081,44700.0
2008-10-20 13:00:00,41.48,41.52,41.29,41.36,50700.0,34.0834,34.1163,33.9273,33.9848,50700.0
2008-10-20 13:10:00,41.38,41.45,41.23,41.42,24600.0,34.0013,34.0588,33.878,34.0341,24600.0
2008-10-20 13:20:00,41.42,41.73,41.41,41.65,20700.0,34.0341,34.2888,34.0259,34.2231,20700.0
2008-10-20 13:30:00,41.63,41.79,41.41,41.49,22900.0,34.2067,34.3381,34.0259,34.0916,22900.0
2008-10-20 13:40:00,41.49,41.83,41.44,41.73,21400.0,34.0916,34.371,34.0506,34.2888,21400.0
2008-10-20 13:50:00,41.76,41.77,41.53,41.64,41000.0,34.3135,34.3217,34.1245,34.2149,41000.0
2008-10-20 14:00:00,41.59,41.96,41.54,41.86,41900.0,34.1738,34.4778,34.1327,34.3957,41900.0
2008-10-20 14:10:00,41.84,41.99,41.8,41.81,75300.0,34.3792,34.5025,34.3464,34.3546,75300.0
2008-10-20 14:20:00,41.8,41.89,41.67,41.72,60400.0,34.3464,34.4203,34.2395,34.2806,60400.0
2008-10-20 14:30:00,41.72,41.85,41.5,41.78,73300.0,34.2806,34.3874,34.0999,34.3299,73300.0
2008-10-20 14:40:00,41.76,42.07,41.67,41.87,53800.0,34.3135,34.5682,34.2395,34.4039,53800.0
2008-10-20 14:50:00,41.86,41.98,41.67,41.98,31100.0,34.3957,34.4943,34.2395,34.4943,31100.0
2008-10-20 15:00:00,42.02,42.14,41.67,41.9,58400.0,34.5271,34.6257,34.2395,34.4285,58400.0
2008-10-20 15:10:00,41.9,42.08,41.83,42.03,47400.0,34.4285,34.5764,34.371,34.5353,47400.0
2008-10-20 15:20:00,42.06,42.1,41.83,41.97,51700.0,34.56,34.5929,34.371,34.486,51700.0
2008-10-20 15:30:00,41.97,42.36,41.78,42.21,71600.0,34.486,34.8065,34.3299,34.6833,71600.0
2008-10-20 15:40:00,42.25,42.49,42.25,42.46,153500.0,34.7161,34.9133,34.7161,34.8887,153500.0
2008-10-20 15:50:00,42.47,42.77,42.39,42.77,234100.0,34.8969,35.1434,34.8312,35.1434,234100.0
2008-10-21 09:30:00,42.22,42.22,41.68,42.04,32800.0,34.6915,34.6915,34.2478,34.5436,32800.0
2008-10-21 09:40:00,42.11,42.4,42.09,42.2,30900.0,34.6011,34.8394,34.5846,34.675,30900.0
2008-10-21 09:50:00,42.21,42.21,41.83,42.03,45700.0,34.6833,34.6833,34.371,34.5353,45700.0
2008-10-21 10:00:00,42.04,42.59,41.87,42.58,65100.0,34.5436,34.9955,34.4039,34.9873,65100.0
2008-10-21 10:10:00,42.61,42.99,42.53,42.81,26400.0,35.0119,35.3242,34.9462,35.1763,26400.0
2008-10-21 10:20:00,42.83,42.95,42.6,42.72,24000.0,35.1927,35.2913,35.0037,35.1023,24000.0
2008-10-21 10:30:00,42.72,42.72,42.34,42.54,27300.0,35.1023,35.1023,34.7901,34.9544,27300.0
2008-10-21 10:40:00,42.52,42.7,42.3,42.39,21600.0,34.938,35.0859,34.7572,34.8312,21600.0
2008-10-21 10:50:00,42.39,42.5,42.13,42.31,41300.0,34.8312,34.9215,34.6175,34.7654,41300.0
2008-10-21 11:00:00,42.31,42.6,42.29,42.43,19700.0,34.7654,35.0037,34.749,34.864,19700.0
2008-10-21 11:10:00,42.45,42.64,42.41,42.52,22700.0,34.8805,35.0366,34.8476,34.938,22700.0
2008-10-21 11:20:00,42.48,42.48,42.15,42.17,29000.0,34.9051,34.9051,34.6339,34.6504,29000.0
2008-10-21 11:30:00,42.17,42.22,41.9,42.17,74900.0,34.6504,34.6915,34.4285,34.6504,74900.0
2008-10-21 11:40:00,42.17,42.31,41.92,41.99,15300.0,34.6504,34.7654,34.445,34.5025,15300.0
2008-10-21 11:50:00,41.99,41.99,41.42,41.53,30500.0,34.5025,34.5025,34.0341,34.1245,30500.0
2008-10-21 12:00:00,41.51,41.81,41.47,41.72,19100.0,34.1081,34.3546,34.0752,34.2806,19100.0
2008-10-21 12:10:00,41.71,41.83,41.51,41.6,20100.0,34.2724,34.371,34.1081,34.182,20100.0
2008-10-21 12:20:00,41.62,41.9,41.56,41.74,13200.0,34.1985,34.4285,34.1492,34.2971,13200.0
2008-10-21 12:30:00,41.72,41.99,41.69,41.97,14900.0,34.2806,34.5025,34.256,34.486,14900.0
2008-10-21 12:40:00,41.98,41.98,41.75,41.84,12300.0,34.4943,34.4943,34.3053,34.3792,12300.0
2008-10-21 12:50:00,41.85,41.89,41.62,41.62,17300.0,34.3874,34.4203,34.1985,34.1985,17300.0
2008-10-21 13:00:00,41.6,41.92,41.57,41.8,17300.0,34.182,34.445,34.1574,34.3464,17300.0
2008-10-21 13:10:00,41.8,41.94,41.68,41.85,15300.0,34.3464,34.4614,34.2478,34.3874,15300.0
2008-10-21 13:20:00,41.91,42.26,41.91,42.11,31600.0,34.4367,34.7243,34.4367,34.6011,31600.0
2008-10-21 13:30:00,42.09,42.29,41.94,42.28,19700.0,34.5846,34.749,34.4614,34.7408,19700.0
2008-10-21 13:40:00,42.26,42.3,42.03,42.1,16300.0,34.7243,34.7572,34.5353,34.5929,16300.0
2008-10-21 13:50:00,42.09,42.11,41.84,41.99,19100.0,34.5846,34.6011,34.3792,34.5025,19100.0
2008-10-21 14:00:00,42.02,42.14,41.89,41.92,12900.0,34.5271,34.6257,34.4203,34.445,12900.0
2008-10-21 14:10:00,41.93,42.34,41.93,42.3,21600.0,34.4532,34.7901,34.4532,34.7572,21600.0
2008-10-21 14:20:00,42.3,42.57,42.3,42.52,25700.0,34.7572,34.9791,34.7572,34.938,25700.0
2008-10-21 14:30:00,42.55,42.69,42.41,42.59,21500.0,34.9626,35.0777,34.8476,34.9955,21500.0
2008-10-21 14:40:00,42.6,42.85,42.53,42.6,34800.0,35.0037,35.2091,34.9462,35.0037,34800.0
2008-10-21 14:50:00,42.57,42.6,42.42,42.49,28500.0,34.9791,35.0037,34.8558,34.9133,28500.0
2008-10-21 15:00:00,42.5,42.78,42.38,42.41,47800.0,34.9215,35.1516,34.8229,34.8476,47800.0
2008-10-21 15:10:00,42.39,42.51,42.03,42.03,35400.0,34.8312,34.9298,34.5353,34.5353,35400.0
2008-10-21 15:20:00,42.03,42.11,41.82,41.86,66400.0,34.5353,34.6011,34.3628,34.3957,66400.0
2008-10-21 15:30:00,41.88,41.93,41.51,41.64,60200.0,34.4121,34.4532,34.1081,34.2149,60200.0
2008-10-21 15:40:00,41.63,41.84,41.18,41.32,78600.0,34.2067,34.3792,33.8369,33.952,78600.0
2008-10-21 15:50:00,41.32,41.56,41.3,41.47,134000.0,33.952,34.1492,33.9355,34.0752,134000.0
2008-10-22 09:30:00,39.65,40.56,39.35,39.55,71700.0,32.5797,33.3275,32.3332,32.4976,71700.0
2008-10-22 09:40:00,39.6,40.04,39.2,39.9,40100.0,32.5387,32.9002,32.21,32.7852,40100.0
2008-10-22 09:50:00,39.9,40.23,39.61,39.93,63900.0,32.7852,33.0563,32.5469,32.8098,63900.0
2008-10-22 10:00:00,39.91,40.12,39.65,39.77,77000.0,32.7934,32.9659,32.5797,32.6783,77000.0
2008-10-22 10:10:00,39.77,40.18,39.77,40.07,45500.0,32.6783,33.0152,32.6783,32.9248,45500.0
2008-10-22 10:20:00,40.07,40.33,39.85,40.09,30900.0,32.9248,33.1385,32.7441,32.9413,30900.0
2008-10-22 10:30:00,40.09,40.11,39.83,40.01,34200.0,32.9413,32.9577,32.7276,32.8755,34200.0
2008-10-22 10:40:00,40.01,40.14,39.75,40.01,65800.0,32.8755,32.9824,32.6619,32.8755,65800.0
2008-10-22 10:50:00,40.0,40.36,39.87,40.2,48500.0,32.8673,33.1631,32.7605,33.0317,48500.0
2008-10-22 11:00:00,40.25,40.36,40.02,40.09,28800.0,33.0728,33.1631,32.8838,32.9413,28800.0
2008-10-22 11:10:00,40.13,40.3,40.02,40.07,17000.0,32.9741,33.1138,32.8838,32.9248,17000.0
2008-10-22 11:20:00,40.09,40.11,39.66,39.72,22000.0,32.9413,32.9577,32.588,32.6373,22000.0
2008-10-22 11:30:00,39.67,39.84,39.43,39.48,36500.0,32.5962,32.7359,32.399,32.4401,36500.0
2008-10-22 11:40:00,39.48,39.89,39.44,39.75,67100.0,32.4401,32.7769,32.4072,32.6619,67100.0
2008-10-22 11:50:00,39.72,39.74,39.49,39.63,89800.0,32.6373,32.6537,32.4483,32.5633,89800.0
2008-10-22 12:00:00,39.62,39.86,39.53,39.86,101100.0,32.5551,32.7523,32.4811,32.7523,101100.0
2008-10-22 12:10:00,39.83,39.96,39.65,39.94,36200.0,32.7276,32.8345,32.5797,32.818,36200.0
2008-10-22 12:20:00,39.9,40.18,39.9,40.08,23300.0,32.7852,33.0152,32.7852,32.9331,23300.0
2008-10-22 12:30:00,40.08,40.08,39.82,39.91,27700.0,32.9331,32.9331,32.7194,32.7934,27700.0
2008-10-22 12:40:00,39.88,39.9,39.61,39.63,37300.0,32.7687,32.7852,32.5469,32.5633,37300.0
2008-10-22 12:50:00,39.64,39.95,39.64,39.85,33200.0,32.5715,32.8262,32.5715,32.7441,33200.0
2008-10-22 13:00:00,39.82,39.88,39.64,39.82,78100.0,32.7194,32.7687,32.5715,32.7194,78100.0
2008-10-22 13:10:00,39.82,39.86,39.65,39.73,68200.0,32.7194,32.7523,32.5797,32.6455,68200.0
2008-10-22 13:20:00,39.73,39.76,39.54,39.63,51400.0,32.6455,32.6701,32.4894,32.5633,51400.0
2008-10-22 13:30:00,39.61,39.77,39.31,39.57,88800.0,32.5469,32.6783,32.3004,32.514,88800.0
2008-10-22 13:40:00,39.57,39.96,39.48,39.94,48300.0,32.514,32.8345,32.4401,32.818,48300.0
2008-10-22 13:50:00,39.91,40.08,39.79,40.0,40400.0,32.7934,32.9331,32.6948,32.8673,40400.0
2008-10-22 14:00:00,39.99,40.05,39.63,39.72,64700.0,32.8591,32.9084,32.5633,32.6373,64700.0
2008-10-22 14:10:00,39.68,39.84,39.48,39.8,58500.0,32.6044,32.7359,32.4401,32.703,58500.0
2008-10-22 14:20:00,39.8,40.03,39.79,39.96,23800.0,32.703,32.892,32.6948,32.8345,23800.0
2008-10-22 14:30:00,39.96,39.96,39.69,39.78,39300.0,32.8345,32.8345,32.6126,32.6866,39300.0
2008-10-22 14:40:00,39.78,39.8,39.52,39.67,55800.0,32.6866,32.703,32.4729,32.5962,55800.0
2008-10-22 14:50:00,39.68,39.9,39.59,39.82,43900.0,32.6044,32.7852,32.5304,32.7194,43900.0
2008-10-22 15:00:00,39.84,39.94,39.68,39.9,67300.0,32.7359,32.818,32.6044,32.7852,67300.0
2008-10-22 15:10:00,39.89,39.93,39.55,39.65,118300.0,32.7769,32.8098,32.4976,32.5797,118300.0
2008-10-22 15:20:00,39.65,39.83,39.54,39.57,131500.0,32.5797,32.7276,32.4894,32.514,131500.0
2008-10-22 15:30:00,39.57,39.59,39.19,39.2,150100.0,32.514,32.5304,32.2018,32.21,150100.0
2008-10-22 15:40:00,39.19,39.37,38.52,39.18,230000.0,32.2018,32.3497,31.6512,32.1936,230000.0
2008-10-22 15:50:00,39.13,39.56,39.03,39.22,258100.0,32.1525,32.5058,32.0703,32.2264,258100.0
2008-10-23 09:30:00,39.25,40.25,39.24,39.28,80800.0,32.2511,33.0728,32.2429,32.2757,80800.0
2008-10-23 09:40:00,39.26,39.8,39.03,39.05,79900.0,32.2593,32.703,32.0703,32.0867,79900.0
2008-10-23 09:50:00,39.05,39.28,38.8,39.28,123800.0,32.0867,32.2757,31.8813,32.2757,123800.0
2008-10-23 10:00:00,39.27,39.95,39.0,39.79,148700.0,32.2675,32.8262,32.0456,32.6948,148700.0
2008-10-23 10:10:00,39.83,40.05,39.64,39.76,77500.0,32.7276,32.9084,32.5715,32.6701,77500.0
2008-10-23 10:20:00,39.77,39.89,39.21,39.34,114000.0,32.6783,32.7769,32.2182,32.325,114000.0
2008-10-23 10:30:00,39.35,39.77,39.3,39.7,102300.0,32.3332,32.6783,32.2922,32.6208,102300.0
2008-10-23 10:40:00,39.7,40.66,39.65,40.0,72700.0,32.6208,33.4096,32.5797,32.8673,72700.0
2008-10-23 10:50:00,40.09,40.93,40.07,40.83,69000.0,32.9413,33.6315,32.9248,33.5493,69000.0
2008-10-23 11:00:00,40.83,41.0,40.44,40.65,101800.0,33.5493,33.689,33.2289,33.4014,101800.0
2008-10-23 11:10:00,40.6,40.82,40.51,40.58,41000.0,33.3603,33.5411,33.2864,33.3439,41000.0
2008-10-23 11:20:00,40.55,40.73,40.41,40.59,36100.0,33.3193,33.4672,33.2042,33.3521,36100.0
2008-10-23 11:30:00,40.56,40.89,40.49,40.86,38600.0,33.3275,33.5986,33.27,33.574,38600.0
2008-10-23 11:40:00,40.87,40.87,40.46,40.49,63700.0,33.5822,33.5822,33.2453,33.27,63700.0
2008-10-23 11:50:00,40.49,40.83,40.49,40.76,19100.0,33.27,33.5493,33.27,33.4918,19100.0
2008-10-23 12:00:00,40.75,40.75,40.46,40.56,85600.0,33.4836,33.4836,33.2453,33.3275,85600.0
2008-10-23 12:10:00,40.56,40.66,40.27,40.27,68300.0,33.3275,33.4096,33.0892,33.0892,68300.0
2008-10-23 12:20:00,40.28,40.54,40.24,40.43,72300.0,33.0974,33.311,33.0645,33.2207,72300.0
2008-10-23 12:30:00,40.4,40.56,40.29,40.36,66300.0,33.196,33.3275,33.1056,33.1631,66300.0
2008-10-23 12:40:00,40.34,40.84,40.24,40.61,72400.0,33.1467,33.5575,33.0645,33.3686,72400.0
2008-10-23 12:50:00,40.57,40.72,40.2,40.21,53400.0,33.3357,33.4589,33.0317,33.0399,53400.0
2008-10-23 13:00:00,40.2,40.43,40.13,40.19,83700.0,33.0317,33.2207,32.9741,33.0235,83700.0
2008-10-23 13:10:00,40.19,40.96,40.16,40.85,69500.0,33.0235,33.6561,32.9988,33.5658,69500.0
2008-10-23 13:20:00,40.85,40.87,39.32,39.32,189100.0,33.5658,33.5822,32.3086,32.3086,189100.0
2008-10-23 13:30:00,39.34,40.05,39.32,39.77,283600.0,32.325,32.9084,32.3086,32.6783,283600.0
2008-10-23 13:40:00,39.78,39.97,39.17,39.21,83300.0,32.6866,32.8427,32.1853,32.2182,83300.0
2008-10-23 13:50:00,39.18,39.45,38.71,39.14,94400.0,32.1936,32.4154,31.8074,32.1607,94400.0
2008-10-23 14:00:00,39.15,39.15,38.51,38.7,90300.0,32.1689,32.1689,31.643,31.7991,90300.0
2008-10-23 14:10:00,38.68,38.74,38.3,38.3,47600.0,31.7827,31.832,31.4705,31.4705,47600.0
2008-10-23 14:20:00,38.3,39.02,38.21,38.99,48900.0,31.4705,32.0621,31.3965,32.0374,48900.0
2008-10-23 14:30:00,38.99,39.25,38.69,39.19,80500.0,32.0374,32.2511,31.7909,32.2018,80500.0
2008-10-23 14:40:00,39.2,39.23,38.62,38.62,58700.0,32.21,32.2346,31.7334,31.7334,58700.0
2008-10-23 14:50:00,38.62,39.0,38.46,38.99,86100.0,31.7334,32.0456,31.6019,32.0374,86100.0
2008-10-23 15:00:00,38.99,39.46,38.9,39.46,176900.0,32.0374,32.4236,31.9635,32.4236,176900.0
2008-10-23 15:10:00,39.48,40.38,39.17,39.25,156000.0,32.4401,33.1796,32.1853,32.2511,156000.0
2008-10-23 15:20:00,39.23,39.55,39.08,39.14,156400.0,32.2346,32.4976,32.1114,32.1607,156400.0
2008-10-23 15:30:00,39.14,39.5,38.94,38.97,121300.0,32.1607,32.4565,31.9963,32.021,121300.0
2008-10-23 15:40:00,38.91,40.04,38.68,40.01,164100.0,31.9717,32.9002,31.7827,32.8755,164100.0
2008-10-23 15:50:00,39.99,40.66,39.74,40.33,142000.0,32.8591,33.4096,32.6537,33.1385,142000.0
2008-10-24 09:30:00,37.68,38.56,37.53,37.86,101900.0,30.961,31.6841,30.8378,31.1089,101900.0
2008-10-24 09:40:00,37.89,38.06,37.5,37.96,62200.0,31.1336,31.2733,30.8131,31.1911,62200.0
2008-10-24 09:50:00,37.96,37.96,37.29,37.52,156200.0,31.1911,31.1911,30.6406,30.8296,156200.0
2008-10-24 10:00:00,37.53,38.87,37.52,38.16,176600.0,30.8378,31.9388,30.8296,31.3554,176600.0
2008-10-24 10:10:00,38.17,38.49,37.9,38.2,149500.0,31.3637,31.6266,31.1418,31.3883,149500.0
2008-10-24 10:20:00,38.2,38.37,37.78,38.21,106000.0,31.3883,31.528,31.0432,31.3965,106000.0
2008-10-24 10:30:00,38.2,38.47,38.0,38.31,48400.0,31.3883,31.6102,31.224,31.4787,48400.0
2008-10-24 10:40:00,38.25,38.67,38.15,38.31,33800.0,31.4294,31.7745,31.3472,31.4787,33800.0
2008-10-24 10:50:00,38.39,38.75,38.26,38.36,67900.0,31.5444,31.8402,31.4376,31.5198,67900.0
2008-10-24 11:00:00,38.39,38.57,38.07,38.13,29000.0,31.5444,31.6923,31.2815,31.3308,29000.0
2008-10-24 11:10:00,38.11,38.22,37.87,38.22,33300.0,31.3143,31.4047,31.1171,31.4047,33300.0
2008-10-24 11:20:00,38.22,38.83,38.21,38.63,52100.0,31.4047,31.906,31.3965,31.7416,52100.0
2008-10-24 11:30:00,38.7,39.06,38.41,39.0,33200.0,31.7991,32.0949,31.5609,32.0456,33200.0
2008-10-24 11:40:00,38.99,39.03,38.5,38.71,22500.0,32.0374,32.0703,31.6348,31.8074,22500.0
2008-10-24 11:50:00,38.71,38.76,38.32,38.62,24400.0,31.8074,31.8484,31.4869,31.7334,24400.0
2008-10-24 12:00:00,38.58,38.58,38.24,38.46,19000.0,31.7005,31.7005,31.4212,31.6019,19000.0
2008-10-24 12:10:00,38.46,38.7,38.23,38.3,22100.0,31.6019,31.7991,31.413,31.4705,22100.0
2008-10-24 12:20:00,38.33,38.47,37.9,37.94,32000.0,31.4951,31.6102,31.1418,31.1747,32000.0
2008-10-24 12:30:00,37.98,38.16,37.88,37.91,46200.0,31.2075,31.3554,31.1254,31.15,46200.0
2008-10-24 12:40:00,37.92,37.93,37.39,37.46,143900.0,31.1582,31.1664,30.7227,30.7803,143900.0
2008-10-24 12:50:00,37.49,37.59,37.29,37.29,138200.0,30.8049,30.8871,30.6406,30.6406,138200.0
2008-10-24 13:00:00,37.31,37.63,37.31,37.58,72800.0,30.657,30.9199,30.657,30.8789,72800.0
2008-10-24 13:10:00,37.61,38.01,37.45,37.91,47000.0,30.9035,31.2322,30.772,31.15,47000.0
2008-10-24 13:20:00,37.85,38.0,37.64,37.73,40700.0,31.1007,31.224,30.9282,31.0021,40700.0
2008-10-24 13:30:00,37.71,37.72,37.38,37.48,62500.0,30.9857,30.9939,30.7145,30.7967,62500.0
2008-10-24 13:40:00,37.48,37.63,37.1,37.14,60800.0,30.7967,30.9199,30.4844,30.5173,60800.0
2008-10-24 13:50:00,37.1,37.55,37.1,37.3,55800.0,30.4844,30.8542,30.4844,30.6488,55800.0
2008-10-24 14:00:00,37.31,37.47,37.04,37.25,52400.0,30.657,30.7885,30.4351,30.6077,52400.0
2008-10-24 14:10:00,37.26,37.64,37.26,37.51,94200.0,30.6159,30.9282,30.6159,30.8213,94200.0
2008-10-24 14:20:00,37.51,37.52,37.16,37.19,122100.0,30.8213,30.8296,30.5338,30.5584,122100.0
2008-10-24 14:30:00,37.19,37.59,37.19,37.51,141100.0,30.5584,30.8871,30.5584,30.8213,141100.0
2008-10-24 14:40:00,37.49,37.66,37.07,37.14,129200.0,30.8049,30.9446,30.4598,30.5173,129200.0
2008-10-24 14:50:00,37.18,37.97,37.13,37.94,130700.0,30.5502,31.1993,30.5091,31.1747,130700.0
2008-10-24 15:00:00,37.95,38.06,37.53,37.91,176700.0,31.1829,31.2733,30.8378,31.15,176700.0
2008-10-24 15:10:00,37.91,38.1,37.33,37.39,79800.0,31.15,31.3061,30.6734,30.7227,79800.0
2008-10-24 15:20:00,37.36,37.79,37.22,37.68,84300.0,30.6981,31.0514,30.5831,30.961,84300.0
2008-10-24 15:30:00,37.7,38.04,37.62,37.74,218100.0,30.9775,31.2568,30.9117,31.0103,218100.0
2008-10-24 15:40:00,37.78,38.35,37.74,38.22,111400.0,31.0432,31.5116,31.0103,31.4047,111400.0
2008-10-24 15:50:00,38.25,38.28,37.74,37.74,156800.0,31.4294,31.454,31.0103,31.0103,156800.0
2008-10-27 09:30:00,37.24,37.46,36.66,37.12,104200.0,30.5995,30.7803,30.1229,30.5009,104200.0
2008-10-27 09:40:00,37.1,37.73,36.95,37.2,131000.0,30.4844,31.0021,30.3612,30.5666,131000.0
2008-10-27 09:50:00,37.22,37.95,37.22,37.68,83400.0,30.5831,31.1829,30.5831,30.961,83400.0
2008-10-27 10:00:00,37.66,38.18,37.6,37.88,66800.0,30.9446,31.3719,30.8953,31.1254,66800.0
2008-10-27 10:10:00,37.86,37.95,37.15,37.18,122300.0,31.1089,31.1829,30.5255,30.5502,122300.0
2008-10-27 10:20:00,37.18,37.72,37.1,37.45,99500.0,30.5502,30.9939,30.4844,30.772,99500.0
2008-10-27 10:30:00,37.5,37.52,37.25,37.39,75800.0,30.8131,30.8296,30.6077,30.7227,75800.0
2008-10-27 10:40:00,37.41,37.5,37.31,37.41,69600.0,30.7392,30.8131,30.657,30.7392,69600.0
2008-10-27 10:50:00,37.42,37.5,37.23,37.49,65800.0,30.7474,30.8131,30.5913,30.8049,65800.0
2008-10-27 11:00:00,37.48,37.53,37.22,37.51,43500.0,30.7967,30.8378,30.5831,30.8213,43500.0
2008-10-27 11:10:00,37.51,38.08,37.46,37.66,49800.0,30.8213,31.2897,30.7803,30.9446,49800.0
2008-10-27 11:20:00,37.68,37.72,37.32,37.47,33000.0,30.961,30.9939,30.6652,30.7885,33000.0
2008-10-27 11:30:00,37.48,37.56,37.28,37.29,39800.0,30.7967,30.8624,30.6324,30.6406,39800.0
2008-10-27 11:40:00,37.26,37.44,37.15,37.17,35000.0,30.6159,30.7638,30.5255,30.542,35000.0
2008-10-27 11:50:00,37.17,37.33,37.04,37.19,35800.0,30.542,30.6734,30.4351,30.5584,35800.0
2008-10-27 12:00:00,37.2,37.52,37.18,37.45,47700.0,30.5666,30.8296,30.5502,30.772,47700.0
2008-10-27 12:10:00,37.47,37.7,37.39,37.41,64700.0,30.7885,30.9775,30.7227,30.7392,64700.0
2008-10-27 12:20:00,37.42,37.76,37.3,37.35,68100.0,30.7474,31.0268,30.6488,30.6899,68100.0
2008-10-27 12:30:00,37.35,37.77,37.32,37.76,42400.0,30.6899,31.035,30.6652,31.0268,42400.0
2008-10-27 12:40:00,37.82,37.85,37.46,37.5,83900.0,31.0761,31.1007,30.7803,30.8131,83900.0
2008-10-27 12:50:00,37.5,37.8,37.5,37.8,98100.0,30.8131,31.0596,30.8131,31.0596,98100.0
2008-10-27 13:00:00,37.8,37.8,37.29,37.35,88300.0,31.0596,31.0596,30.6406,30.6899,88300.0
2008-10-27 13:10:00,37.35,37.42,37.21,37.38,55300.0,30.6899,30.7474,30.5748,30.7145,55300.0
2008-10-27 13:20:00,37.38,37.55,37.32,37.53,62700.0,30.7145,30.8542,30.6652,30.8378,62700.0
2008-10-27 13:30:00,37.55,37.62,37.53,37.61,109400.0,30.8542,30.9117,30.8378,30.9035,109400.0
2008-10-27 13:40:00,37.61,37.75,37.55,37.62,79300.0,30.9035,31.0185,30.8542,30.9117,79300.0
2008-10-27 13:50:00,37.63,37.65,37.43,37.49,42800.0,30.9199,30.9364,30.7556,30.8049,42800.0
2008-10-27 14:00:00,37.49,37.54,37.34,37.51,38900.0,30.8049,30.846,30.6817,30.8213,38900.0
2008-10-27 14:10:00,37.52,37.53,37.12,37.15,38300.0,30.8296,30.8378,30.5009,30.5255,38300.0
2008-10-27 14:20:00,37.16,37.25,36.74,36.74,112900.0,30.5338,30.6077,30.1886,30.1886,112900.0
2008-10-27 14:30:00,36.75,36.93,36.71,36.72,78900.0,30.1969,30.3448,30.164,30.1722,78900.0
2008-10-27 14:40:00,36.71,37.0,36.61,36.85,47500.0,30.164,30.4023,30.0818,30.279,47500.0
2008-10-27 14:50:00,36.82,36.88,36.34,36.35,82500.0,30.2544,30.3037,29.86,29.8682,82500.0
2008-10-27 15:00:00,36.36,36.73,36.32,36.66,81400.0,29.8764,30.1804,29.8435,30.1229,81400.0
2008-10-27 15:10:00,36.67,36.95,36.63,36.66,74900.0,30.1311,30.3612,30.0983,30.1229,74900.0
2008-10-27 15:20:00,36.66,36.71,36.42,36.59,77600.0,30.1229,30.164,29.9257,30.0654,77600.0
2008-10-27 15:30:00,36.58,36.74,36.35,36.57,115800.0,30.0572,30.1886,29.8682,30.049,115800.0
2008-10-27 15:40:00,36.57,36.58,36.32,36.5,118400.0,30.049,30.0572,29.8435,29.9914,118400.0
2008-10-27 15:50:00,36.5,36.54,35.43,35.5,284900.0,29.9914,30.0243,29.1122,29.1698,284900.0
2008-10-28 09:30:00,36.44,36.88,36.05,36.21,76500.0,29.9421,30.3037,29.6217,29.7532,76500.0
2008-10-28 09:40:00,36.16,36.65,36.12,36.38,72400.0,29.7121,30.1147,29.6792,29.8928,72400.0
2008-10-28 09:50:00,36.38,36.7,36.34,36.51,42200.0,29.8928,30.1558,29.86,29.9997,42200.0
2008-10-28 10:00:00,36.49,36.49,35.81,35.94,75000.0,29.9832,29.9832,29.4245,29.5313,75000.0
2008-10-28 10:10:00,35.91,36.0,35.5,35.6,41900.0,29.5066,29.5806,29.1698,29.2519,41900.0
2008-10-28 10:20:00,35.6,35.83,35.5,35.56,48000.0,29.2519,29.4409,29.1698,29.2191,48000.0
2008-10-28 10:30:00,35.55,35.55,35.16,35.18,79100.0,29.2108,29.2108,28.8904,28.9068,79100.0
2008-10-28 10:40:00,35.18,35.25,34.89,35.17,70700.0,28.9068,28.9643,28.6685,28.8986,70700.0
2008-10-28 10:50:00,35.16,35.23,34.55,34.67,79800.0,28.8904,28.9479,28.3892,28.4878,79800.0
2008-10-28 11:00:00,34.66,35.06,34.66,34.89,45400.0,28.4795,28.8082,28.4795,28.6685,45400.0
2008-10-28 11:10:00,34.89,34.95,34.69,34.76,80800.0,28.6685,28.7178,28.5042,28.5617,80800.0
2008-10-28 11:20:00,34.75,34.87,34.52,34.76,64700.0,28.5535,28.6521,28.3645,28.5617,64700.0
2008-10-28 11:30:00,34.74,35.15,34.72,35.12,106500.0,28.5453,28.8822,28.5288,28.8575,106500.0
2008-10-28 11:40:00,35.1,35.35,34.83,34.85,78100.0,28.8411,29.0465,28.6192,28.6357,78100.0
2008-10-28 11:50:00,34.84,35.13,34.82,35.06,101900.0,28.6274,28.8657,28.611,28.8082,101900.0
2008-10-28 12:00:00,35.06,35.21,34.95,35.21,107700.0,28.8082,28.9315,28.7178,28.9315,107700.0
2008-10-28 12:10:00,35.21,35.44,35.09,35.26,98300.0,28.9315,29.1205,28.8329,28.9726,98300.0
2008-10-28 12:20:00,35.28,35.31,34.66,34.68,102000.0,28.989,29.0136,28.4795,28.496,102000.0
2008-10-28 12:30:00,34.67,34.87,34.57,34.59,147400.0,28.4878,28.6521,28.4056,28.422,147400.0
2008-10-28 12:40:00,34.59,34.78,34.5,34.75,149900.0,28.422,28.5781,28.3481,28.5535,149900.0
2008-10-28 12:50:00,34.75,34.95,34.74,34.92,73400.0,28.5535,28.7178,28.5453,28.6932,73400.0
2008-10-28 13:00:00,34.92,35.06,34.85,35.0,78100.0,28.6932,28.8082,28.6357,28.7589,78100.0
2008-10-28 13:10:00,35.01,35.14,34.92,34.93,60400.0,28.7671,28.874,28.6932,28.7014,60400.0
2008-10-28 13:20:00,34.94,34.99,34.69,34.79,62100.0,28.7096,28.7507,28.5042,28.5864,62100.0
2008-10-28 13:30:00,34.81,34.85,34.69,34.73,48200.0,28.6028,28.6357,28.5042,28.5371,48200.0
2008-10-28 13:40:00,34.73,34.78,34.61,34.68,55500.0,28.5371,28.5781,28.4385,28.496,55500.0
2008-10-28 13:50:00,34.67,34.67,34.29,34.42,57800.0,28.4878,28.4878,28.1755,28.2823,57800.0
2008-10-28 14:00:00,34.43,34.68,34.43,34.58,61400.0,28.2906,28.496,28.2906,28.4138,61400.0
2008-10-28 14:10:00,34.59,34.9,34.59,34.68,54000.0,28.422,28.6767,28.422,28.496,54000.0
2008-10-28 14:20:00,34.68,34.9,34.66,34.86,70700.0,28.496,28.6767,28.4795,28.6439,70700.0
2008-10-28 14:30:00,34.84,34.89,34.7,34.8,161700.0,28.6274,28.6685,28.5124,28.5946,161700.0
2008-10-28 14:40:00,34.8,34.9,34.61,34.77,148500.0,28.5946,28.6767,28.4385,28.5699,148500.0
2008-10-28 14:50:00,34.79,35.27,34.7,34.93,167700.0,28.5864,28.9808,28.5124,28.7014,167700.0
2008-10-28 15:00:00,34.94,35.01,34.6,34.62,83900.0,28.7096,28.7671,28.4302,28.4467,83900.0
2008-10-28 15:10:00,34.62,34.95,34.62,34.92,121800.0,28.4467,28.7178,28.4467,28.6932,121800.0
2008-10-28 15:20:00,34.9,35.47,34.9,35.45,204100.0,28.6767,29.1451,28.6767,29.1287,204100.0
2008-10-28 15:30:00,35.45,35.91,35.27,35.74,187700.0,29.1287,29.5066,28.9808,29.367,187700.0
2008-10-28 15:40:00,35.73,36.13,35.73,36.13,152500.0,29.3587,29.6874,29.3587,29.6874,152500.0
2008-10-28 15:50:00,36.12,37.15,36.07,36.95,328300.0,29.6792,30.5255,29.6381,30.3612,328300.0
2008-10-29 09:30:00,36.99,37.08,36.37,36.88,46000.0,30.3941,30.468,29.8846,30.3037,46000.0
2008-10-29 09:40:00,36.86,37.41,36.86,37.18,73500.0,30.2872,30.7392,30.2872,30.5502,73500.0
2008-10-29 09:50:00,37.17,37.41,36.92,37.26,57500.0,30.542,30.7392,30.3365,30.6159,57500.0
2008-10-29 10:00:00,37.25,37.37,36.97,37.3,71300.0,30.6077,30.7063,30.3776,30.6488,71300.0
2008-10-29 10:10:00,37.34,37.39,37.15,37.21,91700.0,30.6817,30.7227,30.5255,30.5748,91700.0
2008-10-29 10:20:00,37.21,37.32,37.04,37.12,52400.0,30.5748,30.6652,30.4351,30.5009,52400.0
2008-10-29 10:30:00,37.11,37.22,36.77,36.8,76400.0,30.4927,30.5831,30.2133,30.2379,76400.0
2008-10-29 10:40:00,36.82,36.94,36.74,36.86,28300.0,30.2544,30.353,30.1886,30.2872,28300.0
2008-10-29 10:50:00,36.85,37.06,36.77,36.81,29000.0,30.279,30.4516,30.2133,30.2462,29000.0
2008-10-29 11:00:00,36.83,37.13,36.79,37.08,38000.0,30.2626,30.5091,30.2297,30.468,38000.0
2008-10-29 11:10:00,37.08,37.12,36.64,36.76,69600.0,30.468,30.5009,30.1065,30.2051,69600.0
2008-10-29 11:20:00,36.82,36.97,36.72,36.97,41700.0,30.2544,30.3776,30.1722,30.3776,41700.0
2008-10-29 11:30:00,36.96,37.07,36.85,36.98,26800.0,30.3694,30.4598,30.279,30.3858,26800.0
2008-10-29 11:40:00,36.98,37.09,36.89,37.02,17000.0,30.3858,30.4762,30.3119,30.4187,17000.0
2008-10-29 11:50:00,37.03,37.23,37.01,37.23,22700.0,30.4269,30.5913,30.4105,30.5913,22700.0
2008-10-29 12:00:00,37.23,37.27,36.83,36.83,30100.0,30.5913,30.6241,30.2626,30.2626,30100.0
2008-10-29 12:10:00,36.83,36.94,36.8,36.88,14700.0,30.2626,30.353,30.2379,30.3037,14700.0
2008-10-29 12:20:00,36.85,37.05,36.82,37.0,25200.0,30.279,30.4434,30.2544,30.4023,25200.0
2008-10-29 12:30:00,37.0,37.33,37.0,37.12,51800.0,30.4023,30.6734,30.4023,30.5009,51800.0
2008-10-29 12:40:00,37.1,37.11,36.86,37.08,65000.0,30.4844,30.4927,30.2872,30.468,65000.0
2008-10-29 12:50:00,37.08,37.11,36.85,36.88,43700.0,30.468,30.4927,30.279,30.3037,43700.0
2008-10-29 13:00:00,36.92,37.06,36.89,37.06,24400.0,30.3365,30.4516,30.3119,30.4516,24400.0
2008-10-29 13:10:00,37.08,37.15,37.02,37.06,41400.0,30.468,30.5255,30.4187,30.4516,41400.0
2008-10-29 13:20:00,37.05,37.15,37.03,37.07,29400.0,30.4434,30.5255,30.4269,30.4598,29400.0
2008-10-29 13:30:00,37.08,37.28,37.07,37.19,64400.0,30.468,30.6324,30.4598,30.5584,64400.0
2008-10-29 13:40:00,37.18,37.18,36.97,37.05,29200.0,30.5502,30.5502,30.3776,30.4434,29200.0
2008-10-29 13:50:00,37.04,37.22,37.03,37.04,41500.0,30.4351,30.5831,30.4269,30.4351,41500.0
2008-10-29 14:00:00,37.04,37.17,36.92,37.0,62300.0,30.4351,30.542,30.3365,30.4023,62300.0
2008-10-29 14:10:00,37.0,37.18,36.57,36.89,58600.0,30.4023,30.5502,30.049,30.3119,58600.0
2008-10-29 14:20:00,36.87,37.15,36.48,36.63,95600.0,30.2955,30.5255,29.975,30.0983,95600.0
2008-10-29 14:30:00,36.63,36.75,36.13,36.75,71700.0,30.0983,30.1969,29.6874,30.1969,71700.0
2008-10-29 14:40:00,36.76,37.0,36.7,36.97,75500.0,30.2051,30.4023,30.1558,30.3776,75500.0
2008-10-29 14:50:00,36.95,36.95,36.55,36.86,52800.0,30.3612,30.3612,30.0325,30.2872,52800.0
2008-10-29 15:00:00,36.86,36.95,36.63,36.78,35900.0,30.2872,30.3612,30.0983,30.2215,35900.0
2008-10-29 15:10:00,36.76,37.29,36.74,37.26,66000.0,30.2051,30.6406,30.1886,30.6159,66000.0
2008-10-29 15:20:00,37.24,37.59,37.24,37.29,138600.0,30.5995,30.8871,30.5995,30.6406,138600.0
2008-10-29 15:30:00,37.3,37.34,36.82,37.11,119900.0,30.6488,30.6817,30.2544,30.4927,119900.0
2008-10-29 15:40:00,37.11,38.02,37.11,38.01,154400.0,30.4927,31.2404,30.4927,31.2322,154400.0
2008-10-29 15:50:00,38.0,38.01,36.59,36.6,261100.0,31.224,31.2322,30.0654,30.0736,261100.0
2008-10-30 09:30:00,36.93,38.33,36.93,37.15,76200.0,30.3448,31.4951,30.3448,30.5255,76200.0
2008-10-30 09:40:00,37.14,37.72,37.02,37.67,70000.0,30.5173,30.9939,30.4187,30.9528,70000.0
2008-10-30 09:50:00,37.62,37.66,37.17,37.32,63700.0,30.9117,30.9446,30.542,30.6652,63700.0
2008-10-30 10:00:00,37.32,37.9,37.29,37.74,56000.0,30.6652,31.1418,30.6406,31.0103,56000.0
2008-10-30 10:10:00,37.75,37.79,37.33,37.33,45300.0,31.0185,31.0514,30.6734,30.6734,45300.0
2008-10-30 10:20:00,37.35,37.51,37.26,37.29,78300.0,30.6899,30.8213,30.6159,30.6406,78300.0
2008-10-30 10:30:00,37.26,37.3,37.0,37.08,77100.0,30.6159,30.6488,30.4023,30.468,77100.0
2008-10-30 10:40:00,37.03,37.16,36.92,37.13,49100.0,30.4269,30.5338,30.3365,30.5091,49100.0
2008-10-30 10:50:00,37.13,37.32,37.06,37.07,48800.0,30.5091,30.6652,30.4516,30.4598,48800.0
2008-10-30 11:00:00,37.1,37.32,37.07,37.11,46600.0,30.4844,30.6652,30.4598,30.4927,46600.0
2008-10-30 11:10:00,37.12,37.2,36.86,36.94,39200.0,30.5009,30.5666,30.2872,30.353,39200.0
2008-10-30 11:20:00,36.95,37.1,36.8,36.84,37400.0,30.3612,30.4844,30.2379,30.2708,37400.0
2008-10-30 11:30:00,36.82,36.97,36.36,36.55,61300.0,30.2544,30.3776,29.8764,30.0325,61300.0
2008-10-30 11:40:00,36.54,36.71,36.4,36.46,41300.0,30.0243,30.164,29.9093,29.9586,41300.0
2008-10-30 11:50:00,36.48,36.49,36.25,36.44,31400.0,29.975,29.9832,29.786,29.9421,31400.0
2008-10-30 12:00:00,36.45,36.85,36.41,36.68,33500.0,29.9504,30.279,29.9175,30.1393,33500.0
2008-10-30 12:10:00,36.67,36.76,36.53,36.72,26800.0,30.1311,30.2051,30.0161,30.1722,26800.0
2008-10-30 12:20:00,36.74,36.89,36.6,36.76,20000.0,30.1886,30.3119,30.0736,30.2051,20000.0
2008-10-30 12:30:00,36.74,37.04,36.7,36.96,26600.0,30.1886,30.4351,30.1558,30.3694,26600.0
2008-10-30 12:40:00,36.96,37.06,36.87,37.06,38500.0,30.3694,30.4516,30.2955,30.4516,38500.0
2008-10-30 12:50:00,37.06,37.06,36.95,36.96,62600.0,30.4516,30.4516,30.3612,30.3694,62600.0
2008-10-30 13:00:00,36.96,37.23,36.88,37.21,55500.0,30.3694,30.5913,30.3037,30.5748,55500.0
2008-10-30 13:10:00,37.23,37.38,37.15,37.32,60400.0,30.5913,30.7145,30.5255,30.6652,60400.0
2008-10-30 13:20:00,37.32,37.33,37.03,37.04,54800.0,30.6652,30.6734,30.4269,30.4351,54800.0
2008-10-30 13:30:00,37.04,37.09,36.9,37.07,50700.0,30.4351,30.4762,30.3201,30.4598,50700.0
2008-10-30 13:40:00,37.06,37.09,36.78,36.91,53900.0,30.4516,30.4762,30.2215,30.3283,53900.0
2008-10-30 13:50:00,36.92,37.13,36.91,37.03,45700.0,30.3365,30.5091,30.3283,30.4269,45700.0
2008-10-30 14:00:00,37.01,37.2,36.96,37.12,58500.0,30.4105,30.5666,30.3694,30.5009,58500.0
2008-10-30 14:10:00,37.13,37.19,36.94,36.96,40800.0,30.5091,30.5584,30.353,30.3694,40800.0
2008-10-30 14:20:00,36.96,37.27,36.94,37.06,67700.0,30.3694,30.6241,30.353,30.4516,67700.0
2008-10-30 14:30:00,37.05,37.2,36.96,37.09,43100.0,30.4434,30.5666,30.3694,30.4762,43100.0
2008-10-30 14:40:00,37.1,37.36,37.1,37.36,46100.0,30.4844,30.6981,30.4844,30.6981,46100.0
2008-10-30 14:50:00,37.37,37.44,37.06,37.22,37600.0,30.7063,30.7638,30.4516,30.5831,37600.0
2008-10-30 15:00:00,37.22,37.44,37.14,37.32,65200.0,30.5831,30.7638,30.5173,30.6652,65200.0
2008-10-30 15:10:00,37.31,37.34,36.92,37.04,125800.0,30.657,30.6817,30.3365,30.4351,125800.0
2008-10-30 15:20:00,37.04,37.36,36.94,37.24,85200.0,30.4351,30.6981,30.353,30.5995,85200.0
2008-10-30 15:30:00,37.23,37.26,36.93,37.2,131600.0,30.5913,30.6159,30.3448,30.5666,131600.0
2008-10-30 15:40:00,37.2,37.43,36.97,37.43,156600.0,30.5666,30.7556,30.3776,30.7556,156600.0
2008-10-30 15:50:00,37.4,37.93,37.21,37.7,260300.0,30.731,31.1664,30.5748,30.9775,260300.0
2008-10-31 09:30:00,37.57,37.68,37.12,37.2,47500.0,30.8706,30.961,30.5009,30.5666,47500.0
2008-10-31 09:40:00,37.19,37.19,36.8,36.85,51400.0,30.5584,30.5584,30.2379,30.279,51400.0
2008-10-31 09:50:00,36.85,37.02,36.83,36.98,62000.0,30.279,30.4187,30.2626,30.3858,62000.0
2008-10-31 10:00:00,36.97,37.04,36.9,37.0,66800.0,30.3776,30.4351,30.3201,30.4023,66800.0
2008-10-31 10:10:00,36.98,37.15,36.84,37.07,79500.0,30.3858,30.5255,30.2708,30.4598,79500.0
2008-10-31 10:20:00,37.08,37.14,36.81,36.95,32700.0,30.468,30.5173,30.2462,30.3612,32700.0
2008-10-31 10:30:00,36.93,37.14,36.84,36.85,49000.0,30.3448,30.5173,30.2708,30.279,49000.0
2008-10-31 10:40:00,36.87,36.87,36.54,36.78,44900.0,30.2955,30.2955,30.0243,30.2215,44900.0
2008-10-31 10:50:00,36.77,37.0,36.72,36.93,33300.0,30.2133,30.4023,30.1722,30.3448,33300.0
2008-10-31 11:00:00,36.95,37.09,36.91,36.94,34000.0,30.3612,30.4762,30.3283,30.353,34000.0
2008-10-31 11:10:00,36.94,37.09,36.92,37.05,79300.0,30.353,30.4762,30.3365,30.4434,79300.0
2008-10-31 11:20:00,37.06,37.08,36.93,37.0,27200.0,30.4516,30.468,30.3448,30.4023,27200.0
2008-10-31 11:30:00,37.0,37.04,36.9,37.04,30300.0,30.4023,30.4351,30.3201,30.4351,30300.0
2008-10-31 11:40:00,37.04,37.04,36.79,36.83,48600.0,30.4351,30.4351,30.2297,30.2626,48600.0
2008-10-31 11:50:00,36.81,37.0,36.78,36.9,19200.0,30.2462,30.4023,30.2215,30.3201,19200.0
2008-10-31 12:00:00,36.92,36.92,36.73,36.76,33400.0,30.3365,30.3365,30.1804,30.2051,33400.0
2008-10-31 12:10:00,36.76,36.84,36.71,36.83,43100.0,30.2051,30.2708,30.164,30.2626,43100.0
2008-10-31 12:20:00,36.83,36.92,36.79,36.82,26100.0,30.2626,30.3365,30.2297,30.2544,26100.0
2008-10-31 12:30:00,36.83,36.9,36.75,36.87,46000.0,30.2626,30.3201,30.1969,30.2955,46000.0
2008-10-31 12:40:00,36.88,36.99,36.8,36.91,46900.0,30.3037,30.3941,30.2379,30.3283,46900.0
2008-10-31 12:50:00,36.91,36.91,36.86,36.89,18200.0,30.3283,30.3283,30.2872,30.3119,18200.0
2008-10-31 13:00:00,36.9,37.02,36.88,36.9,50000.0,30.3201,30.4187,30.3037,30.3201,50000.0
2008-10-31 13:10:00,36.9,37.05,36.9,37.03,24100.0,30.3201,30.4434,30.3201,30.4269,24100.0
2008-10-31 13:20:00,37.03,37.2,36.99,37.01,66900.0,30.4269,30.5666,30.3941,30.4105,66900.0
2008-10-31 13:30:00,37.01,37.28,36.98,37.25,52100.0,30.4105,30.6324,30.3858,30.6077,52100.0
2008-10-31 13:40:00,37.24,37.31,37.05,37.06,45700.0,30.5995,30.657,30.4434,30.4516,45700.0
2008-10-31 13:50:00,37.06,37.21,37.05,37.17,40600.0,30.4516,30.5748,30.4434,30.542,40600.0
2008-10-31 14:00:00,37.17,37.38,37.07,37.3,30500.0,30.542,30.7145,30.4598,30.6488,30500.0
2008-10-31 14:10:00,37.3,37.39,37.06,37.11,31400.0,30.6488,30.7227,30.4516,30.4927,31400.0
2008-10-31 14:20:00,37.1,37.35,37.04,37.29,33300.0,30.4844,30.6899,30.4351,30.6406,33300.0
2008-10-31 14:30:00,37.32,37.57,37.17,37.52,41400.0,30.6652,30.8706,30.542,30.8296,41400.0
2008-10-31 14:40:00,37.5,37.5,37.26,37.31,36600.0,30.8131,30.8131,30.6159,30.657,36600.0
2008-10-31 14:50:00,37.31,37.57,37.28,37.57,35000.0,30.657,30.8706,30.6324,30.8706,35000.0
2008-10-31 15:00:00,37.57,37.77,37.37,37.55,72100.0,30.8706,31.035,30.7063,30.8542,72100.0
2008-10-31 15:10:00,37.56,37.63,37.16,37.17,101900.0,30.8624,30.9199,30.5338,30.542,101900.0
2008-10-31 15:20:00,37.16,37.37,37.01,37.05,68600.0,30.5338,30.7063,30.4105,30.4434,68600.0
2008-10-31 15:30:00,37.05,37.44,36.97,37.44,64300.0,30.4434,30.7638,30.3776,30.7638,64300.0
2008-10-31 15:40:00,37.44,37.44,36.74,36.88,92000.0,30.7638,30.7638,30.1886,30.3037,92000.0
2008-10-31 15:50:00,36.88,37.17,36.72,37.11,135600.0,30.3037,30.542,30.1722,30.4927,135600.0
2008-11-03 09:30:00,37.11,37.47,36.86,37.31,78400.0,30.4927,30.7885,30.2872,30.657,78400.0
2008-11-03 09:40:00,37.35,37.5,37.31,37.47,60800.0,30.6899,30.8131,30.657,30.7885,60800.0
2008-11-03 09:50:00,37.43,37.44,37.15,37.2,58600.0,30.7556,30.7638,30.5255,30.5666,58600.0
2008-11-03 10:00:00,37.19,37.33,36.99,37.17,128200.0,30.5584,30.6734,30.3941,30.542,128200.0
2008-11-03 10:10:00,37.16,37.31,36.99,37.08,81900.0,30.5338,30.657,30.3941,30.468,81900.0
2008-11-03 10:20:00,37.12,37.12,36.86,37.05,58800.0,30.5009,30.5009,30.2872,30.4434,58800.0
2008-11-03 10:30:00,37.03,37.31,36.96,37.28,52800.0,30.4269,30.657,30.3694,30.6324,52800.0
2008-11-03 10:40:00,37.26,37.47,37.17,37.29,57100.0,30.6159,30.7885,30.542,30.6406,57100.0
2008-11-03 10:50:00,37.3,37.4,37.21,37.27,81600.0,30.6488,30.731,30.5748,30.6241,81600.0
2008-11-03 11:00:00,37.26,37.4,37.17,37.23,58000.0,30.6159,30.731,30.542,30.5913,58000.0
2008-11-03 11:10:00,37.25,37.3,37.14,37.25,41000.0,30.6077,30.6488,30.5173,30.6077,41000.0
2008-11-03 11:20:00,37.25,37.38,37.23,37.27,47300.0,30.6077,30.7145,30.5913,30.6241,47300.0
2008-11-03 11:30:00,37.27,37.57,37.27,37.52,32500.0,30.6241,30.8706,30.6241,30.8296,32500.0
2008-11-03 11:40:00,37.5,37.62,37.49,37.58,34100.0,30.8131,30.9117,30.8049,30.8789,34100.0
2008-11-03 11:50:00,37.57,37.8,37.54,37.73,51900.0,30.8706,31.0596,30.846,31.0021,51900.0
2008-11-03 12:00:00,37.73,37.75,37.54,37.54,32000.0,31.0021,31.0185,30.846,30.846,32000.0
2008-11-03 12:10:00,37.52,37.64,37.46,37.52,47400.0,30.8296,30.9282,30.7803,30.8296,47400.0
2008-11-03 12:20:00,37.52,37.7,37.47,37.55,53500.0,30.8296,30.9775,30.7885,30.8542,53500.0
2008-11-03 12:30:00,37.53,37.58,37.38,37.38,27500.0,30.8378,30.8789,30.7145,30.7145,27500.0
2008-11-03 12:40:00,37.39,37.4,37.25,37.33,30100.0,30.7227,30.731,30.6077,30.6734,30100.0
2008-11-03 12:50:00,37.33,37.48,37.29,37.45,23500.0,30.6734,30.7967,30.6406,30.772,23500.0
2008-11-03 13:00:00,37.43,37.59,37.42,37.58,21300.0,30.7556,30.8871,30.7474,30.8789,21300.0
2008-11-03 13:10:00,37.59,37.62,37.35,37.41,25000.0,30.8871,30.9117,30.6899,30.7392,25000.0
2008-11-03 13:20:00,37.4,37.48,37.39,37.48,16400.0,30.731,30.7967,30.7227,30.7967,16400.0
2008-11-03 13:30:00,37.47,37.5,37.36,37.46,81000.0,30.7885,30.8131,30.6981,30.7803,81000.0
2008-11-03 13:40:00,37.46,37.51,37.35,37.41,29800.0,30.7803,30.8213,30.6899,30.7392,29800.0
2008-11-03 13:50:00,37.43,37.43,37.21,37.3,17500.0,30.7556,30.7556,30.5748,30.6488,17500.0
2008-11-03 14:00:00,37.3,37.37,37.21,37.33,50600.0,30.6488,30.7063,30.5748,30.6734,50600.0
2008-11-03 14:10:00,37.33,37.34,37.14,37.14,36600.0,30.6734,30.6817,30.5173,30.5173,36600.0
2008-11-03 14:20:00,37.12,37.25,37.11,37.25,22200.0,30.5009,30.6077,30.4927,30.6077,22200.0
2008-11-03 14:30:00,37.25,37.3,37.17,37.26,25500.0,30.6077,30.6488,30.542,30.6159,25500.0
2008-11-03 14:40:00,37.26,37.34,37.14,37.28,63200.0,30.6159,30.6817,30.5173,30.6324,63200.0
2008-11-03 14:50:00,37.26,37.29,37.12,37.13,22300.0,30.6159,30.6406,30.5009,30.5091,22300.0
2008-11-03 15:00:00,37.11,37.19,37.06,37.14,53000.0,30.4927,30.5584,30.4516,30.5173,53000.0
2008-11-03 15:10:00,37.13,37.35,37.13,37.28,35700.0,30.5091,30.6899,30.5091,30.6324,35700.0
2008-11-03 15:20:00,37.3,37.35,37.15,37.34,50300.0,30.6488,30.6899,30.5255,30.6817,50300.0
2008-11-03 15:30:00,37.34,37.41,37.21,37.3,65700.0,30.6817,30.7392,30.5748,30.6488,65700.0
2008-11-03 15:40:00,37.32,37.45,37.31,37.35,46000.0,30.6652,30.772,30.657,30.6899,46000.0
2008-11-03 15:50:00,37.36,37.44,37.2,37.34,122700.0,30.6981,30.7638,30.5666,30.6817,122700.0
2008-11-04 09:30:00,38.14,38.6,37.4,38.32,64600.0,31.339,31.717,30.731,31.4869,64600.0
2008-11-04 09:40:00,38.36,38.39,38.08,38.16,49700.0,31.5198,31.5444,31.2897,31.3554,49700.0
2008-11-04 09:50:00,38.17,38.29,38.08,38.1,57300.0,31.3637,31.4623,31.2897,31.3061,57300.0
2008-11-04 10:00:00,38.12,38.25,38.01,38.09,48500.0,31.3226,31.4294,31.2322,31.2979,48500.0
2008-11-04 10:10:00,38.1,38.41,38.06,38.41,43900.0,31.3061,31.5609,31.2733,31.5609,43900.0
2008-11-04 10:20:00,38.41,38.54,38.34,38.5,34000.0,31.5609,31.6677,31.5033,31.6348,34000.0
2008-11-04 10:30:00,38.5,38.83,38.5,38.8,77500.0,31.6348,31.906,31.6348,31.8813,77500.0
2008-11-04 10:40:00,38.8,39.02,38.79,38.94,58000.0,31.8813,32.0621,31.8731,31.9963,58000.0
2008-11-04 10:50:00,38.92,38.96,38.75,38.85,61200.0,31.9799,32.0128,31.8402,31.9224,61200.0
2008-11-04 11:00:00,38.83,39.2,38.81,39.15,55200.0,31.906,32.21,31.8895,32.1689,55200.0
2008-11-04 11:10:00,39.15,39.19,39.05,39.12,68300.0,32.1689,32.2018,32.0867,32.1442,68300.0
2008-11-04 11:20:00,39.13,39.15,38.96,39.06,72700.0,32.1525,32.1689,32.0128,32.0949,72700.0
2008-11-04 11:30:00,39.07,39.09,38.96,39.03,35800.0,32.1032,32.1196,32.0128,32.0703,35800.0
2008-11-04 11:40:00,39.03,39.23,39.0,39.21,33000.0,32.0703,32.2346,32.0456,32.2182,33000.0
2008-11-04 11:50:00,39.22,39.31,39.09,39.1,36900.0,32.2264,32.3004,32.1196,32.1278,36900.0
2008-11-04 12:00:00,39.09,39.1,38.95,38.95,39000.0,32.1196,32.1278,32.0046,32.0046,39000.0
2008-11-04 12:10:00,38.97,39.01,38.85,38.88,24600.0,32.021,32.0539,31.9224,31.947,24600.0
2008-11-04 12:20:00,38.9,38.94,38.75,38.82,26800.0,31.9635,31.9963,31.8402,31.8977,26800.0
2008-11-04 12:30:00,38.83,38.85,38.73,38.8,29400.0,31.906,31.9224,31.8238,31.8813,29400.0
2008-11-04 12:40:00,38.78,38.9,38.75,38.86,44300.0,31.8649,31.9635,31.8402,31.9306,44300.0
2008-11-04 12:50:00,38.86,38.86,38.71,38.78,15600.0,31.9306,31.9306,31.8074,31.8649,15600.0
2008-11-04 13:00:00,38.79,38.81,38.72,38.73,20800.0,31.8731,31.8895,31.8156,31.8238,20800.0
2008-11-04 13:10:00,38.72,38.91,38.62,38.85,50100.0,31.8156,31.9717,31.7334,31.9224,50100.0
2008-11-04 13:20:00,38.82,38.89,38.81,38.84,14600.0,31.8977,31.9553,31.8895,31.9142,14600.0
2008-11-04 13:30:00,38.84,38.86,38.67,38.82,22300.0,31.9142,31.9306,31.7745,31.8977,22300.0
2008-11-04 13:40:00,38.83,39.02,38.82,38.95,22300.0,31.906,32.0621,31.8977,32.0046,22300.0
2008-11-04 13:50:00,38.95,38.95,38.74,38.84,20200.0,32.0046,32.0046,31.832,31.9142,20200.0
2008-11-04 14:00:00,38.82,38.82,38.47,38.57,45300.0,31.8977,31.8977,31.6102,31.6923,45300.0
2008-11-04 14:10:00,38.55,38.72,38.54,38.7,29300.0,31.6759,31.8156,31.6677,31.7991,29300.0
2008-11-04 14:20:00,38.7,38.8,38.7,38.78,45400.0,31.7991,31.8813,31.7991,31.8649,45400.0
2008-11-04 14:30:00,38.79,38.81,38.62,38.69,23100.0,31.8731,31.8895,31.7334,31.7909,23100.0
2008-11-04 14:40:00,38.69,38.82,38.61,38.64,32600.0,31.7909,31.8977,31.7252,31.7498,32600.0
2008-11-04 14:50:00,38.65,38.65,38.44,38.53,36900.0,31.7581,31.7581,31.5855,31.6595,36900.0
2008-11-04 15:00:00,38.52,38.63,38.4,38.58,44000.0,31.6512,31.7416,31.5526,31.7005,44000.0
2008-11-04 15:10:00,38.6,38.79,38.49,38.73,42800.0,31.717,31.8731,31.6266,31.8238,42800.0
2008-11-04 15:20:00,38.72,38.76,38.61,38.65,31300.0,31.8156,31.8484,31.7252,31.7581,31300.0
2008-11-04 15:30:00,38.66,38.82,38.66,38.75,58000.0,31.7663,31.8977,31.7663,31.8402,58000.0
2008-11-04 15:40:00,38.74,38.88,38.69,38.8,101900.0,31.832,31.947,31.7909,31.8813,101900.0
2008-11-04 15:50:00,38.8,38.96,38.41,38.9,174100.0,31.8813,32.0128,31.5609,31.9635,174100.0
2008-11-05 09:30:00,38.65,38.65,38.01,38.31,56800.0,31.7581,31.7581,31.2322,31.4787,56800.0
2008-11-05 09:40:00,38.31,38.35,37.63,37.72,57500.0,31.4787,31.5116,30.9199,30.9939,57500.0
2008-11-05 09:50:00,37.74,38.0,37.59,38.0,49400.0,31.0103,31.224,30.8871,31.224,49400.0
2008-11-05 10:00:00,37.98,38.31,37.85,38.31,54400.0,31.2075,31.4787,31.1007,31.4787,54400.0
2008-11-05 10:10:00,38.3,38.51,38.14,38.46,30400.0,31.4705,31.643,31.339,31.6019,30400.0
2008-11-05 10:20:00,38.46,38.75,38.46,38.72,33700.0,31.6019,31.8402,31.6019,31.8156,33700.0
2008-11-05 10:30:00,38.73,38.87,38.58,38.58,26500.0,31.8238,31.9388,31.7005,31.7005,26500.0
2008-11-05 10:40:00,38.59,38.78,38.54,38.78,11900.0,31.7088,31.8649,31.6677,31.8649,11900.0
2008-11-05 10:50:00,38.79,38.8,38.31,38.31,18100.0,31.8731,31.8813,31.4787,31.4787,18100.0
2008-11-05 11:00:00,38.32,38.5,38.32,38.39,12800.0,31.4869,31.6348,31.4869,31.5444,12800.0
2008-11-05 11:10:00,38.39,38.52,38.31,38.43,29100.0,31.5444,31.6512,31.4787,31.5773,29100.0
2008-11-05 11:20:00,38.43,38.45,38.2,38.22,27400.0,31.5773,31.5937,31.3883,31.4047,27400.0
2008-11-05 11:30:00,38.21,38.43,38.16,38.34,15400.0,31.3965,31.5773,31.3554,31.5033,15400.0
2008-11-05 11:40:00,38.35,38.43,38.1,38.2,40400.0,31.5116,31.5773,31.3061,31.3883,40400.0
2008-11-05 11:50:00,38.22,38.3,38.13,38.27,13300.0,31.4047,31.4705,31.3308,31.4458,13300.0
2008-11-05 12:00:00,38.29,38.35,38.26,38.32,23100.0,31.4623,31.5116,31.4376,31.4869,23100.0
2008-11-05 12:10:00,38.28,38.3,38.05,38.12,26500.0,31.454,31.4705,31.265,31.3226,26500.0
2008-11-05 12:20:00,38.11,38.26,37.9,37.98,26100.0,31.3143,31.4376,31.1418,31.2075,26100.0
2008-11-05 12:30:00,37.98,38.08,37.85,37.85,28700.0,31.2075,31.2897,31.1007,31.1007,28700.0
2008-11-05 12:40:00,37.86,37.95,37.72,37.93,21800.0,31.1089,31.1829,30.9939,31.1664,21800.0
2008-11-05 12:50:00,37.91,37.98,37.81,37.92,20700.0,31.15,31.2075,31.0678,31.1582,20700.0
2008-11-05 13:00:00,37.91,38.02,37.79,38.02,22600.0,31.15,31.2404,31.0514,31.2404,22600.0
2008-11-05 13:10:00,38.02,38.13,38.02,38.08,12700.0,31.2404,31.3308,31.2404,31.2897,12700.0
2008-11-05 13:20:00,38.06,38.06,37.84,38.0,20700.0,31.2733,31.2733,31.0925,31.224,20700.0
2008-11-05 13:30:00,37.99,38.02,37.75,37.82,31100.0,31.2157,31.2404,31.0185,31.0761,31100.0
2008-11-05 13:40:00,37.81,38.06,37.76,38.04,33600.0,31.0678,31.2733,31.0268,31.2568,33600.0
2008-11-05 13:50:00,38.02,38.07,37.83,37.89,21600.0,31.2404,31.2815,31.0843,31.1336,21600.0
2008-11-05 14:00:00,37.84,37.98,37.7,37.72,21300.0,31.0925,31.2075,30.9775,30.9939,21300.0
2008-11-05 14:10:00,37.74,37.93,37.71,37.85,21100.0,31.0103,31.1664,30.9857,31.1007,21100.0
2008-11-05 14:20:00,37.84,37.84,37.7,37.8,23300.0,31.0925,31.0925,30.9775,31.0596,23300.0
2008-11-05 14:30:00,37.78,38.11,37.78,37.92,37300.0,31.0432,31.3143,31.0432,31.1582,37300.0
2008-11-05 14:40:00,37.94,38.03,37.88,37.94,24700.0,31.1747,31.2486,31.1254,31.1747,24700.0
2008-11-05 14:50:00,37.92,38.08,37.83,37.93,34400.0,31.1582,31.2897,31.0843,31.1664,34400.0
2008-11-05 15:00:00,37.93,38.05,37.76,37.78,38100.0,31.1664,31.265,31.0268,31.0432,38100.0
2008-11-05 15:10:00,37.78,37.84,37.58,37.64,32700.0,31.0432,31.0925,30.8789,30.9282,32700.0
2008-11-05 15:20:00,37.62,37.66,37.39,37.48,37700.0,30.9117,30.9446,30.7227,30.7967,37700.0
2008-11-05 15:30:00,37.49,37.51,37.11,37.12,58000.0,30.8049,30.8213,30.4927,30.5009,58000.0
2008-11-05 15:40:00,37.11,37.6,37.05,37.42,86700.0,30.4927,30.8953,30.4434,30.7474,86700.0
2008-11-05 15:50:00,37.42,37.45,36.78,36.98,164700.0,30.7474,30.772,30.2215,30.3858,164700.0
2008-11-06 09:30:00,37.27,37.27,36.52,37.08,44400.0,30.6241,30.6241,30.0079,30.468,44400.0
2008-11-06 09:40:00,37.08,37.25,36.81,36.81,47100.0,30.468,30.6077,30.2462,30.2462,47100.0
2008-11-06 09:50:00,36.81,36.95,36.58,36.68,68800.0,30.2462,30.3612,30.0572,30.1393,68800.0
2008-11-06 10:00:00,36.69,36.69,36.35,36.61,73800.0,30.1476,30.1476,29.8682,30.0818,73800.0
2008-11-06 10:10:00,36.6,36.72,36.38,36.56,68300.0,30.0736,30.1722,29.8928,30.0407,68300.0
2008-11-06 10:20:00,36.57,36.65,36.22,36.36,78000.0,30.049,30.1147,29.7614,29.8764,78000.0
2008-11-06 10:30:00,36.37,36.37,36.0,36.18,71800.0,29.8846,29.8846,29.5806,29.7285,71800.0
2008-11-06 10:40:00,36.16,36.19,35.85,36.07,45400.0,29.7121,29.7367,29.4573,29.6381,45400.0
2008-11-06 10:50:00,36.06,36.33,35.94,36.33,35200.0,29.6299,29.8518,29.5313,29.8518,35200.0
2008-11-06 11:00:00,36.33,36.45,36.1,36.14,19400.0,29.8518,29.9504,29.6628,29.6956,19400.0
2008-11-06 11:10:00,36.17,36.3,35.97,36.04,28800.0,29.7203,29.8271,29.5559,29.6135,28800.0
2008-11-06 11:20:00,36.02,36.18,35.97,36.12,26200.0,29.597,29.7285,29.5559,29.6792,26200.0
2008-11-06 11:30:00,36.11,36.26,36.02,36.18,32000.0,29.671,29.7942,29.597,29.7285,32000.0
2008-11-06 11:40:00,36.21,36.5,36.21,36.38,39400.0,29.7532,29.9914,29.7532,29.8928,39400.0
2008-11-06 11:50:00,36.39,36.46,36.26,36.31,25200.0,29.9011,29.9586,29.7942,29.8353,25200.0
2008-11-06 12:00:00,36.31,36.41,36.14,36.15,28200.0,29.8353,29.9175,29.6956,29.7039,28200.0
2008-11-06 12:10:00,36.14,36.41,36.14,36.2,40000.0,29.6956,29.9175,29.6956,29.7449,40000.0
2008-11-06 12:20:00,36.24,36.26,36.0,36.14,64900.0,29.7778,29.7942,29.5806,29.6956,64900.0
2008-11-06 12:30:00,36.14,36.16,36.01,36.07,35300.0,29.6956,29.7121,29.5888,29.6381,35300.0
2008-11-06 12:40:00,36.06,36.15,35.94,36.15,35100.0,29.6299,29.7039,29.5313,29.7039,35100.0
2008-11-06 12:50:00,36.17,36.32,36.11,36.23,34800.0,29.7203,29.8435,29.671,29.7696,34800.0
2008-11-06 13:00:00,36.23,36.31,35.94,35.95,50700.0,29.7696,29.8353,29.5313,29.5395,50700.0
2008-11-06 13:10:00,35.95,35.96,35.7,35.79,56800.0,29.5395,29.5477,29.3341,29.408,56800.0
2008-11-06 13:20:00,35.8,36.03,35.79,35.93,25800.0,29.4163,29.6052,29.408,29.5231,25800.0
2008-11-06 13:30:00,35.92,35.95,35.72,35.8,32400.0,29.5149,29.5395,29.3505,29.4163,32400.0
2008-11-06 13:40:00,35.78,35.79,35.62,35.69,27500.0,29.3998,29.408,29.2684,29.3259,27500.0
2008-11-06 13:50:00,35.7,35.91,35.59,35.9,25700.0,29.3341,29.5066,29.2437,29.4984,25700.0
2008-11-06 14:00:00,35.9,36.23,35.87,36.08,45400.0,29.4984,29.7696,29.4738,29.6463,45400.0
2008-11-06 14:10:00,36.12,36.26,35.94,36.05,38800.0,29.6792,29.7942,29.5313,29.6217,38800.0
2008-11-06 14:20:00,36.06,36.11,35.78,35.86,32900.0,29.6299,29.671,29.3998,29.4656,32900.0
2008-11-06 14:30:00,35.86,36.39,35.86,36.34,35100.0,29.4656,29.9011,29.4656,29.86,35100.0
2008-11-06 14:40:00,36.34,36.38,36.15,36.26,42100.0,29.86,29.8928,29.7039,29.7942,42100.0
2008-11-06 14:50:00,36.28,36.42,36.0,36.07,39200.0,29.8107,29.9257,29.5806,29.6381,39200.0
2008-11-06 15:00:00,36.05,36.2,35.69,35.73,58300.0,29.6217,29.7449,29.3259,29.3587,58300.0
2008-11-06 15:10:00,35.73,35.89,35.64,35.87,39500.0,29.3587,29.4902,29.2848,29.4738,39500.0
2008-11-06 15:20:00,35.83,35.86,35.57,35.7,80200.0,29.4409,29.4656,29.2273,29.3341,80200.0
2008-11-06 15:30:00,35.68,35.79,35.51,35.53,90500.0,29.3177,29.408,29.178,29.1944,90500.0
2008-11-06 15:40:00,35.51,35.81,35.51,35.61,99700.0,29.178,29.4245,29.178,29.2601,99700.0
2008-11-06 15:50:00,35.62,35.68,35.31,35.41,225800.0,29.2684,29.3177,29.0136,29.0958,225800.0
2008-11-07 09:30:00,35.51,35.93,35.45,35.78,38500.0,29.178,29.5231,29.1287,29.3998,38500.0
2008-11-07 09:40:00,35.78,35.85,35.57,35.81,86500.0,29.3998,29.4573,29.2273,29.4245,86500.0
2008-11-07 09:50:00,35.82,36.15,35.7,36.01,51600.0,29.4327,29.7039,29.3341,29.5888,51600.0
2008-11-07 10:00:00,36.03,36.44,36.03,36.25,93800.0,29.6052,29.9421,29.6052,29.786,93800.0
2008-11-07 10:10:00,36.25,36.46,36.17,36.42,73300.0,29.786,29.9586,29.7203,29.9257,73300.0
2008-11-07 10:20:00,36.41,36.64,36.4,36.41,38600.0,29.9175,30.1065,29.9093,29.9175,38600.0
2008-11-07 10:30:00,36.41,36.76,36.35,36.67,43700.0,29.9175,30.2051,29.8682,30.1311,43700.0
2008-11-07 10:40:00,36.68,36.81,36.47,36.59,53800.0,30.1393,30.2462,29.9668,30.0654,53800.0
2008-11-07 10:50:00,36.59,36.6,36.34,36.44,25900.0,30.0654,30.0736,29.86,29.9421,25900.0
2008-11-07 11:00:00,36.44,36.51,36.16,36.17,24500.0,29.9421,29.9997,29.7121,29.7203,24500.0
2008-11-07 11:10:00,36.14,36.4,36.14,36.23,20700.0,29.6956,29.9093,29.6956,29.7696,20700.0
2008-11-07 11:20:00,36.24,36.28,36.01,36.02,24400.0,29.7778,29.8107,29.5888,29.597,24400.0
2008-11-07 11:30:00,36.05,36.33,36.0,36.28,20500.0,29.6217,29.8518,29.5806,29.8107,20500.0
2008-11-07 11:40:00,36.31,36.57,36.26,36.45,18000.0,29.8353,30.049,29.7942,29.9504,18000.0
2008-11-07 11:50:00,36.47,36.59,36.37,36.58,19300.0,29.9668,30.0654,29.8846,30.0572,19300.0
2008-11-07 12:00:00,36.56,36.76,36.53,36.66,22100.0,30.0407,30.2051,30.0161,30.1229,22100.0
2008-11-07 12:10:00,36.67,36.68,36.38,36.42,18100.0,30.1311,30.1393,29.8928,29.9257,18100.0
2008-11-07 12:20:00,36.4,36.47,36.33,36.33,23700.0,29.9093,29.9668,29.8518,29.8518,23700.0
2008-11-07 12:30:00,36.32,36.32,36.11,36.25,14200.0,29.8435,29.8435,29.671,29.786,14200.0
2008-11-07 12:40:00,36.25,36.45,36.24,36.29,15200.0,29.786,29.9504,29.7778,29.8189,15200.0
2008-11-07 12:50:00,36.34,36.45,36.22,36.41,9300.0,29.86,29.9504,29.7614,29.9175,9300.0
2008-11-07 13:00:00,36.39,36.53,36.25,36.25,16400.0,29.9011,30.0161,29.786,29.786,16400.0
2008-11-07 13:10:00,36.25,36.3,36.17,36.25,25100.0,29.786,29.8271,29.7203,29.786,25100.0
2008-11-07 13:20:00,36.19,36.31,36.18,36.25,23700.0,29.7367,29.8353,29.7285,29.786,23700.0
2008-11-07 13:30:00,36.26,36.3,36.03,36.06,30100.0,29.7942,29.8271,29.6052,29.6299,30100.0
2008-11-07 13:40:00,36.06,36.12,36.03,36.12,14400.0,29.6299,29.6792,29.6052,29.6792,14400.0
2008-11-07 13:50:00,36.14,36.28,36.03,36.27,26200.0,29.6956,29.8107,29.6052,29.8025,26200.0
2008-11-07 14:00:00,36.27,36.28,36.09,36.12,20800.0,29.8025,29.8107,29.6545,29.6792,20800.0
2008-11-07 14:10:00,36.12,36.34,36.1,36.34,10500.0,29.6792,29.86,29.6628,29.86,10500.0
2008-11-07 14:20:00,36.33,36.35,36.12,36.18,23500.0,29.8518,29.8682,29.6792,29.7285,23500.0
2008-11-07 14:30:00,36.18,36.56,36.18,36.55,18400.0,29.7285,30.0407,29.7285,30.0325,18400.0
2008-11-07 14:40:00,36.54,36.58,36.45,36.49,21000.0,30.0243,30.0572,29.9504,29.9832,21000.0
2008-11-07 14:50:00,36.48,36.55,35.96,35.96,64700.0,29.975,30.0325,29.5477,29.5477,64700.0
2008-11-07 15:00:00,35.97,36.16,35.81,36.13,65500.0,29.5559,29.7121,29.4245,29.6874,65500.0
2008-11-07 15:10:00,36.13,36.19,35.95,35.95,41100.0,29.6874,29.7367,29.5395,29.5395,41100.0
2008-11-07 15:20:00,35.92,35.98,35.75,35.88,58300.0,29.5149,29.5642,29.3752,29.482,58300.0
2008-11-07 15:30:00,35.92,36.22,35.86,36.1,38200.0,29.5149,29.7614,29.4656,29.6628,38200.0
2008-11-07 15:40:00,36.11,36.43,36.11,36.17,86400.0,29.671,29.9339,29.671,29.7203,86400.0
2008-11-07 15:50:00,36.18,36.62,36.08,36.61,120100.0,29.7285,30.09,29.6463,30.0818,120100.0
2008-11-10 09:30:00,33.1,34.3,32.72,34.0,511500.0,27.1977,28.1837,26.8855,27.9372,511500.0
2008-11-10 09:40:00,34.02,34.2,33.58,33.62,217000.0,27.9537,28.1016,27.5921,27.625,217000.0
2008-11-10 09:50:00,33.64,33.72,33.48,33.59,171000.0,27.6414,27.7072,27.51,27.6003,171000.0
2008-11-10 10:00:00,33.6,33.75,33.22,33.59,117600.0,27.6086,27.7318,27.2963,27.6003,117600.0
2008-11-10 10:10:00,33.61,33.9,33.6,33.74,86000.0,27.6168,27.8551,27.6086,27.7236,86000.0
2008-11-10 10:20:00,33.79,33.94,33.64,33.81,76600.0,27.7647,27.8879,27.6414,27.7811,76600.0
2008-11-10 10:30:00,33.83,33.98,33.7,33.88,84200.0,27.7975,27.9208,27.6907,27.8386,84200.0
2008-11-10 10:40:00,33.9,34.03,33.65,33.7,83100.0,27.8551,27.9619,27.6496,27.6907,83100.0
2008-11-10 10:50:00,33.73,33.88,33.66,33.79,55400.0,27.7154,27.8386,27.6579,27.7647,55400.0
2008-11-10 11:00:00,33.8,33.8,33.5,33.76,157800.0,27.7729,27.7729,27.5264,27.74,157800.0
2008-11-10 11:10:00,33.74,33.96,33.63,33.81,110600.0,27.7236,27.9044,27.6332,27.7811,110600.0
2008-11-10 11:20:00,33.84,33.9,33.76,33.84,108900.0,27.8058,27.8551,27.74,27.8058,108900.0
2008-11-10 11:30:00,33.84,33.89,33.7,33.84,84800.0,27.8058,27.8468,27.6907,27.8058,84800.0
2008-11-10 11:40:00,33.84,33.84,33.49,33.51,121200.0,27.8058,27.8058,27.5182,27.5346,121200.0
2008-11-10 11:50:00,33.53,33.62,33.36,33.38,102100.0,27.551,27.625,27.4114,27.4278,102100.0
2008-11-10 12:00:00,33.4,33.54,33.29,33.51,79100.0,27.4442,27.5593,27.3538,27.5346,79100.0
2008-11-10 12:10:00,33.53,33.6,33.49,33.51,60700.0,27.551,27.6086,27.5182,27.5346,60700.0
2008-11-10 12:20:00,33.52,33.54,33.43,33.48,72700.0,27.5428,27.5593,27.4689,27.51,72700.0
2008-11-10 12:30:00,33.49,33.55,33.29,33.34,63800.0,27.5182,27.5675,27.3538,27.3949,63800.0
2008-11-10 12:40:00,33.35,33.5,33.31,33.49,74500.0,27.4031,27.5264,27.3703,27.5182,74500.0
2008-11-10 12:50:00,33.49,33.6,33.37,33.47,135900.0,27.5182,27.6086,27.4196,27.5017,135900.0
2008-11-10 13:00:00,33.47,33.47,33.3,33.45,48800.0,27.5017,27.5017,27.3621,27.4853,48800.0
2008-11-10 13:10:00,33.46,33.53,33.34,33.35,60700.0,27.4935,27.551,27.3949,27.4031,60700.0
2008-11-10 13:20:00,33.36,33.48,33.3,33.48,72600.0,27.4114,27.51,27.3621,27.51,72600.0
2008-11-10 13:30:00,33.49,33.59,33.47,33.57,57100.0,27.5182,27.6003,27.5017,27.5839,57100.0
2008-11-10 13:40:00,33.58,33.59,33.39,33.44,81900.0,27.5921,27.6003,27.436,27.4771,81900.0
2008-11-10 13:50:00,33.44,33.72,33.43,33.67,81700.0,27.4771,27.7072,27.4689,27.6661,81700.0
2008-11-10 14:00:00,33.67,33.82,33.6,33.79,69500.0,27.6661,27.7893,27.6086,27.7647,69500.0
2008-11-10 14:10:00,33.8,33.81,33.45,33.53,71000.0,27.7729,27.7811,27.4853,27.551,71000.0
2008-11-10 14:20:00,33.53,33.57,33.45,33.52,74400.0,27.551,27.5839,27.4853,27.5428,74400.0
2008-11-10 14:30:00,33.53,33.55,33.39,33.44,172800.0,27.551,27.5675,27.436,27.4771,172800.0
2008-11-10 14:40:00,33.45,33.59,33.33,33.35,96000.0,27.4853,27.6003,27.3867,27.4031,96000.0
2008-11-10 14:50:00,33.35,33.45,33.32,33.37,77400.0,27.4031,27.4853,27.3785,27.4196,77400.0
2008-11-10 15:00:00,33.37,33.37,33.06,33.18,156300.0,27.4196,27.4196,27.1648,27.2635,156300.0
2008-11-10 15:10:00,33.18,33.39,33.1,33.11,155000.0,27.2635,27.436,27.1977,27.2059,155000.0
2008-11-10 15:20:00,33.13,33.17,32.95,32.98,184500.0,27.2224,27.2552,27.0745,27.0991,184500.0
2008-11-10 15:30:00,32.98,33.24,32.93,33.01,166900.0,27.0991,27.3128,27.058,27.1238,166900.0
2008-11-10 15:40:00,33.02,33.45,33.02,33.34,251900.0,27.132,27.4853,27.132,27.3949,251900.0
2008-11-10 15:50:00,33.34,33.6,33.22,33.33,421200.0,27.3949,27.6086,27.2963,27.3867,421200.0
2008-11-11 09:30:00,32.35,32.5,31.78,32.33,237700.0,26.5815,26.7047,26.1131,26.565,237700.0
2008-11-11 09:40:00,32.32,32.32,31.7,32.07,270200.0,26.5568,26.5568,26.0474,26.3514,270200.0
2008-11-11 09:50:00,32.03,32.15,31.75,31.99,120500.0,26.3185,26.4171,26.0884,26.2856,120500.0
2008-11-11 10:00:00,31.98,32.28,31.85,32.25,189700.0,26.2774,26.5239,26.1706,26.4993,189700.0
2008-11-11 10:10:00,32.25,32.4,32.2,32.26,114800.0,26.4993,26.6225,26.4582,26.5075,114800.0
2008-11-11 10:20:00,32.26,32.37,32.22,32.23,92900.0,26.5075,26.5979,26.4746,26.4829,92900.0
2008-11-11 10:30:00,32.23,32.32,32.13,32.16,90300.0,26.4829,26.5568,26.4007,26.4253,90300.0
2008-11-11 10:40:00,32.15,32.17,31.91,32.08,102300.0,26.4171,26.4336,26.2199,26.3596,102300.0
2008-11-11 10:50:00,32.1,32.15,31.88,31.96,91500.0,26.376,26.4171,26.1953,26.261,91500.0
2008-11-11 11:00:00,31.96,32.0,31.86,31.93,51600.0,26.261,26.2939,26.1788,26.2363,51600.0
2008-11-11 11:10:00,31.93,32.1,31.93,32.04,71100.0,26.2363,26.376,26.2363,26.3267,71100.0
2008-11-11 11:20:00,32.06,32.14,31.81,31.88,75300.0,26.3432,26.4089,26.1377,26.1953,75300.0
2008-11-11 11:30:00,31.87,31.97,31.8,31.97,73200.0,26.187,26.2692,26.1295,26.2692,73200.0
2008-11-11 11:40:00,31.96,32.05,31.86,31.89,54600.0,26.261,26.3349,26.1788,26.2035,54600.0
2008-11-11 11:50:00,31.87,31.92,31.6,31.6,95900.0,26.187,26.2281,25.9652,25.9652,95900.0
2008-11-11 12:00:00,31.59,31.76,31.52,31.68,82800.0,25.957,26.0967,25.8995,26.0309,82800.0
2008-11-11 12:10:00,31.68,31.86,31.68,31.8,84600.0,26.0309,26.1788,26.0309,26.1295,84600.0
2008-11-11 12:20:00,31.8,31.85,31.66,31.69,68400.0,26.1295,26.1706,26.0145,26.0391,68400.0
2008-11-11 12:30:00,31.69,31.78,31.69,31.78,64700.0,26.0391,26.1131,26.0391,26.1131,64700.0
2008-11-11 12:40:00,31.77,31.86,31.77,31.81,38700.0,26.1049,26.1788,26.1049,26.1377,38700.0
2008-11-11 12:50:00,31.8,31.91,31.78,31.91,81000.0,26.1295,26.2199,26.1131,26.2199,81000.0
2008-11-11 13:00:00,31.91,31.97,31.82,31.95,87300.0,26.2199,26.2692,26.146,26.2528,87300.0
2008-11-11 13:10:00,31.96,32.0,31.85,31.95,83300.0,26.261,26.2939,26.1706,26.2528,83300.0
2008-11-11 13:20:00,31.94,31.97,31.89,31.97,49000.0,26.2446,26.2692,26.2035,26.2692,49000.0
2008-11-11 13:30:00,31.96,32.0,31.83,31.87,89800.0,26.261,26.2939,26.1542,26.187,89800.0
2008-11-11 13:40:00,31.9,32.0,31.89,31.96,65100.0,26.2117,26.2939,26.2035,26.261,65100.0
2008-11-11 13:50:00,31.95,32.09,31.94,32.08,101600.0,26.2528,26.3678,26.2446,26.3596,101600.0
2008-11-11 14:00:00,32.08,32.11,31.91,31.98,151100.0,26.3596,26.3842,26.2199,26.2774,151100.0
2008-11-11 14:10:00,31.99,32.1,31.94,32.1,100700.0,26.2856,26.376,26.2446,26.376,100700.0
2008-11-11 14:20:00,32.1,32.3,32.09,32.29,235300.0,26.376,26.5404,26.3678,26.5322,235300.0
2008-11-11 14:30:00,32.29,32.4,32.27,32.35,218000.0,26.5322,26.6225,26.5157,26.5815,218000.0
2008-11-11 14:40:00,32.35,32.4,32.26,32.34,175900.0,26.5815,26.6225,26.5075,26.5732,175900.0
2008-11-11 14:50:00,32.33,32.33,31.99,32.09,151400.0,26.565,26.565,26.2856,26.3678,151400.0
2008-11-11 15:00:00,32.11,32.21,32.05,32.08,150400.0,26.3842,26.4664,26.3349,26.3596,150400.0
2008-11-11 15:10:00,32.06,32.16,31.96,32.16,144900.0,26.3432,26.4253,26.261,26.4253,144900.0
2008-11-11 15:20:00,32.16,32.17,31.97,32.0,122900.0,26.4253,26.4336,26.2692,26.2939,122900.0
2008-11-11 15:30:00,32.01,32.02,31.62,31.65,301400.0,26.3021,26.3103,25.9816,26.0063,301400.0
2008-11-11 15:40:00,31.65,31.9,31.55,31.9,231200.0,26.0063,26.2117,25.9241,26.2117,231200.0
2008-11-11 15:50:00,31.88,31.94,31.79,31.8,350800.0,26.1953,26.2446,26.1213,26.1295,350800.0
2008-11-12 09:30:00,30.62,30.67,30.01,30.49,439400.0,25.1599,25.201,24.6587,25.0531,439400.0
2008-11-12 09:40:00,30.4,30.5,30.1,30.25,226200.0,24.9792,25.0613,24.7327,24.8559,226200.0
2008-11-12 09:50:00,30.22,30.4,30.15,30.32,207300.0,24.8313,24.9792,24.7738,24.9134,207300.0
2008-11-12 10:00:00,30.32,30.59,30.32,30.49,207500.0,24.9134,25.1353,24.9134,25.0531,207500.0
2008-11-12 10:10:00,30.49,30.63,30.44,30.48,225000.0,25.0531,25.1682,25.012,25.0449,225000.0
2008-11-12 10:20:00,30.46,30.47,29.84,29.85,387700.0,25.0285,25.0367,24.519,24.5272,387700.0
2008-11-12 10:30:00,29.86,30.02,29.56,29.65,210200.0,24.5355,24.6669,24.289,24.3629,210200.0
2008-11-12 10:40:00,29.61,30.14,29.59,30.09,235900.0,24.33,24.7655,24.3136,24.7244,235900.0
2008-11-12 10:50:00,30.06,30.19,30.0,30.1,189700.0,24.6998,24.8066,24.6505,24.7327,189700.0
2008-11-12 11:00:00,30.1,30.14,30.03,30.14,109900.0,24.7327,24.7655,24.6751,24.7655,109900.0
2008-11-12 11:10:00,30.15,30.19,30.04,30.15,122000.0,24.7738,24.8066,24.6834,24.7738,122000.0
2008-11-12 11:20:00,30.14,30.18,30.04,30.12,103200.0,24.7655,24.7984,24.6834,24.7491,103200.0
2008-11-12 11:30:00,30.11,30.2,29.99,30.1,103000.0,24.7409,24.8148,24.6423,24.7327,103000.0
2008-11-12 11:40:00,30.07,30.28,30.07,30.25,218000.0,24.708,24.8806,24.708,24.8559,218000.0
2008-11-12 11:50:00,30.25,30.46,30.25,30.25,253100.0,24.8559,25.0285,24.8559,24.8559,253100.0
2008-11-12 12:00:00,30.25,30.47,30.15,30.45,198700.0,24.8559,25.0367,24.7738,25.0203,198700.0
2008-11-12 12:10:00,30.43,30.59,30.43,30.57,244200.0,25.0038,25.1353,25.0038,25.1189,244200.0
2008-11-12 12:20:00,30.57,30.72,30.56,30.64,194500.0,25.1189,25.2421,25.1106,25.1764,194500.0
2008-11-12 12:30:00,30.64,30.82,30.63,30.78,303200.0,25.1764,25.3243,25.1682,25.2914,303200.0
2008-11-12 12:40:00,30.78,30.94,30.76,30.83,206400.0,25.2914,25.4229,25.275,25.3325,206400.0
2008-11-12 12:50:00,30.83,30.85,30.74,30.83,168000.0,25.3325,25.3489,25.2585,25.3325,168000.0
2008-11-12 13:00:00,30.83,30.85,30.66,30.7,232100.0,25.3325,25.3489,25.1928,25.2257,232100.0
2008-11-12 13:10:00,30.71,30.75,30.5,30.59,134000.0,25.2339,25.2668,25.0613,25.1353,134000.0
2008-11-12 13:20:00,30.59,30.71,30.54,30.71,112800.0,25.1353,25.2339,25.0942,25.2339,112800.0
2008-11-12 13:30:00,30.7,30.77,30.65,30.72,122700.0,25.2257,25.2832,25.1846,25.2421,122700.0
2008-11-12 13:40:00,30.72,30.81,30.68,30.7,149000.0,25.2421,25.3161,25.2092,25.2257,149000.0
2008-11-12 13:50:00,30.7,30.74,30.51,30.62,113700.0,25.2257,25.2585,25.0696,25.1599,113700.0
2008-11-12 14:00:00,30.62,30.64,30.42,30.48,222400.0,25.1599,25.1764,24.9956,25.0449,222400.0
2008-11-12 14:10:00,30.48,30.56,30.43,30.53,186100.0,25.0449,25.1106,25.0038,25.086,186100.0
2008-11-12 14:20:00,30.52,30.59,30.49,30.57,144800.0,25.0778,25.1353,25.0531,25.1189,144800.0
2008-11-12 14:30:00,30.57,30.73,30.57,30.66,117900.0,25.1189,25.2503,25.1189,25.1928,117900.0
2008-11-12 14:40:00,30.67,31.07,30.66,30.99,243700.0,25.201,25.5297,25.1928,25.464,243700.0
2008-11-12 14:50:00,30.98,31.0,30.75,30.78,287000.0,25.4557,25.4722,25.2668,25.2914,287000.0
2008-11-12 15:00:00,30.79,31.0,30.67,30.95,190200.0,25.2996,25.4722,25.201,25.4311,190200.0
2008-11-12 15:10:00,30.94,31.03,30.75,30.87,228900.0,25.4229,25.4968,25.2668,25.3654,228900.0
2008-11-12 15:20:00,30.87,31.19,30.86,31.14,285900.0,25.3654,25.6283,25.3571,25.5872,285900.0
2008-11-12 15:30:00,31.15,31.29,31.09,31.26,365300.0,25.5954,25.7105,25.5461,25.6858,365300.0
2008-11-12 15:40:00,31.26,31.48,30.58,31.32,608800.0,25.6858,25.8666,25.1271,25.7351,608800.0
2008-11-12 15:50:00,31.32,31.39,30.71,30.77,774100.0,25.7351,25.7926,25.2339,25.2832,774100.0
2008-11-13 09:30:00,31.4,31.75,31.35,31.44,4513200.0,25.8009,26.0884,25.7598,25.8337,4513200.0
2008-11-13 09:40:00,31.43,31.88,31.32,31.78,1979600.0,25.8255,26.1953,25.7351,26.1131,1979600.0
2008-11-13 09:50:00,31.79,32.0,31.5,32.0,2082700.0,26.1213,26.2939,25.883,26.2939,2082700.0
2008-11-13 10:00:00,32.0,32.24,31.72,32.18,1307600.0,26.2939,26.4911,26.0638,26.4418,1307600.0
2008-11-13 10:10:00,32.18,32.3,32.0,32.11,1100100.0,26.4418,26.5404,26.2939,26.3842,1100100.0
2008-11-13 10:20:00,32.11,32.52,32.08,32.22,981400.0,26.3842,26.7211,26.3596,26.4746,981400.0
2008-11-13 10:30:00,32.22,32.56,32.17,32.4,446500.0,26.4746,26.754,26.4336,26.6225,446500.0
2008-11-13 10:40:00,32.4,32.5,32.05,32.1,539200.0,26.6225,26.7047,26.3349,26.376,539200.0
2008-11-13 10:50:00,32.1,32.51,32.08,32.35,335700.0,26.376,26.7129,26.3596,26.5815,335700.0
2008-11-13 11:00:00,32.36,32.49,32.03,32.08,323300.0,26.5897,26.6965,26.3185,26.3596,323300.0
2008-11-13 11:10:00,32.08,32.24,31.85,31.98,624600.0,26.3596,26.4911,26.1706,26.2774,624600.0
2008-11-13 11:20:00,31.99,32.49,31.98,32.49,446300.0,26.2856,26.6965,26.2774,26.6965,446300.0
2008-11-13 11:30:00,32.49,32.66,32.37,32.5,493600.0,26.6965,26.8362,26.5979,26.7047,493600.0
2008-11-13 11:40:00,32.5,32.7,32.5,32.66,214300.0,26.7047,26.869,26.7047,26.8362,214300.0
2008-11-13 11:50:00,32.67,32.87,32.61,32.83,242300.0,26.8444,27.0087,26.7951,26.9759,242300.0
2008-11-13 12:00:00,32.81,33.09,32.7,32.78,480900.0,26.9594,27.1895,26.869,26.9348,480900.0
2008-11-13 12:10:00,32.79,32.82,32.27,32.28,213000.0,26.943,26.9676,26.5157,26.5239,213000.0
2008-11-13 12:20:00,32.28,32.57,32.22,32.47,198900.0,26.5239,26.7622,26.4746,26.6801,198900.0
2008-11-13 12:30:00,32.49,32.68,32.47,32.6,111400.0,26.6965,26.8526,26.6801,26.7869,111400.0
2008-11-13 12:40:00,32.6,32.76,32.56,32.56,193100.0,26.7869,26.9183,26.754,26.754,193100.0
2008-11-13 12:50:00,32.56,32.56,32.17,32.2,457200.0,26.754,26.754,26.4336,26.4582,457200.0
2008-11-13 13:00:00,32.19,32.64,32.15,32.53,341700.0,26.45,26.8197,26.4171,26.7294,341700.0
2008-11-13 13:10:00,32.54,32.81,32.45,32.74,203500.0,26.7376,26.9594,26.6636,26.9019,203500.0
2008-11-13 13:20:00,32.75,32.86,32.66,32.75,201700.0,26.9101,27.0005,26.8362,26.9101,201700.0
2008-11-13 13:30:00,32.75,32.98,32.69,32.97,383800.0,26.9101,27.0991,26.8608,27.0909,383800.0
2008-11-13 13:40:00,32.97,33.39,32.96,33.03,365000.0,27.0909,27.436,27.0827,27.1402,365000.0
2008-11-13 13:50:00,33.03,33.39,33.02,33.11,408100.0,27.1402,27.436,27.132,27.2059,408100.0
2008-11-13 14:00:00,33.11,33.38,33.08,33.34,314600.0,27.2059,27.4278,27.1813,27.3949,314600.0
2008-11-13 14:10:00,33.33,33.62,33.32,33.43,378000.0,27.3867,27.625,27.3785,27.4689,378000.0
2008-11-13 14:20:00,33.44,33.72,33.43,33.67,351000.0,27.4771,27.7072,27.4689,27.6661,351000.0
2008-11-13 14:30:00,33.67,33.75,33.33,33.68,287200.0,27.6661,27.7318,27.3867,27.6743,287200.0
2008-11-13 14:40:00,33.68,33.8,33.59,33.7,243600.0,27.6743,27.7729,27.6003,27.6907,243600.0
2008-11-13 14:50:00,33.69,33.81,33.58,33.72,273100.0,27.6825,27.7811,27.5921,27.7072,273100.0
2008-11-13 15:00:00,33.72,33.8,33.3,33.38,332100.0,27.7072,27.7729,27.3621,27.4278,332100.0
2008-11-13 15:10:00,33.38,33.79,33.35,33.6,361900.0,27.4278,27.7647,27.4031,27.6086,361900.0
2008-11-13 15:20:00,33.62,34.0,33.57,33.99,501100.0,27.625,27.9372,27.5839,27.929,501100.0
2008-11-13 15:30:00,33.99,34.05,33.85,33.86,520700.0,27.929,27.9783,27.814,27.8222,520700.0
2008-11-13 15:40:00,33.86,34.17,33.86,34.09,371000.0,27.8222,28.0769,27.8222,28.0112,371000.0
2008-11-13 15:50:00,34.1,34.27,34.07,34.2,558300.0,28.0194,28.1591,27.9947,28.1016,558300.0
2008-11-14 09:30:00,33.86,33.9,33.14,33.23,360500.0,27.8222,27.8551,27.2306,27.3045,360500.0
2008-11-14 09:40:00,33.23,33.59,33.18,33.39,200500.0,27.3045,27.6003,27.2635,27.436,200500.0
2008-11-14 09:50:00,33.39,33.75,33.39,33.49,203700.0,27.436,27.7318,27.436,27.5182,203700.0
2008-11-14 10:00:00,33.49,33.57,33.14,33.18,242500.0,27.5182,27.5839,27.2306,27.2635,242500.0
2008-11-14 10:10:00,33.17,33.44,33.12,33.21,138400.0,27.2552,27.4771,27.2141,27.2881,138400.0
2008-11-14 10:20:00,33.2,33.24,32.87,32.91,213500.0,27.2799,27.3128,27.0087,27.0416,213500.0
2008-11-14 10:30:00,32.91,33.03,32.82,32.82,167400.0,27.0416,27.1402,26.9676,26.9676,167400.0
2008-11-14 10:40:00,32.83,32.99,32.64,32.99,164200.0,26.9759,27.1073,26.8197,27.1073,164200.0
2008-11-14 10:50:00,33.0,33.12,32.78,32.81,96300.0,27.1155,27.2141,26.9348,26.9594,96300.0
2008-11-14 11:00:00,32.8,33.05,32.72,33.0,81700.0,26.9512,27.1566,26.8855,27.1155,81700.0
2008-11-14 11:10:00,33.01,33.29,32.89,33.27,84300.0,27.1238,27.3538,27.0252,27.3374,84300.0
2008-11-14 11:20:00,33.26,33.43,33.12,33.16,85900.0,27.3292,27.4689,27.2141,27.247,85900.0
2008-11-14 11:30:00,33.1,33.24,32.97,32.99,74200.0,27.1977,27.3128,27.0909,27.1073,74200.0
2008-11-14 11:40:00,33.0,33.0,32.79,32.95,128300.0,27.1155,27.1155,26.943,27.0745,128300.0
2008-11-14 11:50:00,32.93,33.0,32.76,32.79,83800.0,27.058,27.1155,26.9183,26.943,83800.0
2008-11-14 12:00:00,32.76,32.79,32.53,32.79,115200.0,26.9183,26.943,26.7294,26.943,115200.0
2008-11-14 12:10:00,32.8,32.93,32.76,32.81,56000.0,26.9512,27.058,26.9183,26.9594,56000.0
2008-11-14 12:20:00,32.81,33.0,32.81,33.0,79900.0,26.9594,27.1155,26.9594,27.1155,79900.0
2008-11-14 12:30:00,32.98,33.23,32.84,33.23,61400.0,27.0991,27.3045,26.9841,27.3045,61400.0
2008-11-14 12:40:00,33.23,33.28,32.9,32.91,77000.0,27.3045,27.3456,27.0334,27.0416,77000.0
2008-11-14 12:50:00,32.91,33.14,32.88,33.02,71000.0,27.0416,27.2306,27.0169,27.132,71000.0
2008-11-14 13:00:00,33.02,33.02,32.78,32.78,64900.0,27.132,27.132,26.9348,26.9348,64900.0
2008-11-14 13:10:00,32.79,32.88,32.65,32.85,86600.0,26.943,27.0169,26.828,26.9923,86600.0
2008-11-14 13:20:00,32.84,33.08,32.75,33.06,74400.0,26.9841,27.1813,26.9101,27.1648,74400.0
2008-11-14 13:30:00,33.07,33.14,32.93,32.93,208800.0,27.1731,27.2306,27.058,27.058,208800.0
2008-11-14 13:40:00,32.95,32.96,32.77,32.9,97800.0,27.0745,27.0827,26.9266,27.0334,97800.0
2008-11-14 13:50:00,32.89,32.99,32.85,32.85,135500.0,27.0252,27.1073,26.9923,26.9923,135500.0
2008-11-14 14:00:00,32.84,33.08,32.78,33.05,140100.0,26.9841,27.1813,26.9348,27.1566,140100.0
2008-11-14 14:10:00,33.04,33.39,33.02,33.39,94300.0,27.1484,27.436,27.132,27.436,94300.0
2008-11-14 14:20:00,33.37,33.41,33.08,33.09,107600.0,27.4196,27.4524,27.1813,27.1895,107600.0
2008-11-14 14:30:00,33.11,33.22,32.92,33.2,80100.0,27.2059,27.2963,27.0498,27.2799,80100.0
2008-11-14 14:40:00,33.17,33.48,33.08,33.29,115600.0,27.2552,27.51,27.1813,27.3538,115600.0
2008-11-14 14:50:00,33.28,33.63,33.25,33.63,114600.0,27.3456,27.6332,27.321,27.6332,114600.0
2008-11-14 15:00:00,33.63,33.72,33.3,33.71,190700.0,27.6332,27.7072,27.3621,27.6989,190700.0
2008-11-14 15:10:00,33.71,33.78,33.49,33.5,243900.0,27.6989,27.7565,27.5182,27.5264,243900.0
2008-11-14 15:20:00,33.5,33.66,33.24,33.42,148400.0,27.5264,27.6579,27.3128,27.4607,148400.0
2008-11-14 15:30:00,33.4,33.45,33.0,33.18,201500.0,27.4442,27.4853,27.1155,27.2635,201500.0
2008-11-14 15:40:00,33.19,33.21,32.98,33.16,295100.0,27.2717,27.2881,27.0991,27.247,295100.0
2008-11-14 15:50:00,33.16,33.23,32.8,32.8,432600.0,27.247,27.3045,26.9512,26.9512,432600.0
2008-11-17 09:30:00,33.0,33.45,32.74,33.3,269100.0,27.1155,27.4853,26.9019,27.3621,269100.0
2008-11-17 09:40:00,33.31,33.38,32.94,33.17,169900.0,27.3703,27.4278,27.0662,27.2552,169900.0
2008-11-17 09:50:00,33.19,33.34,33.08,33.31,131300.0,27.2717,27.3949,27.1813,27.3703,131300.0
2008-11-17 10:00:00,33.31,33.34,32.97,33.2,70400.0,27.3703,27.3949,27.0909,27.2799,70400.0
2008-11-17 10:10:00,33.2,33.23,32.75,32.77,111200.0,27.2799,27.3045,26.9101,26.9266,111200.0
2008-11-17 10:20:00,32.76,32.83,32.71,32.73,98700.0,26.9183,26.9759,26.8773,26.8937,98700.0
2008-11-17 10:30:00,32.72,32.83,32.57,32.81,130200.0,26.8855,26.9759,26.7622,26.9594,130200.0
2008-11-17 10:40:00,32.81,33.17,32.77,33.15,145600.0,26.9594,27.2552,26.9266,27.2388,145600.0
2008-11-17 10:50:00,33.13,33.18,32.93,33.0,69400.0,27.2224,27.2635,27.058,27.1155,69400.0
2008-11-17 11:00:00,33.0,33.2,32.99,33.06,93000.0,27.1155,27.2799,27.1073,27.1648,93000.0
2008-11-17 11:10:00,33.07,33.11,32.95,32.99,71900.0,27.1731,27.2059,27.0745,27.1073,71900.0
2008-11-17 11:20:00,32.98,32.98,32.85,32.92,40500.0,27.0991,27.0991,26.9923,27.0498,40500.0
2008-11-17 11:30:00,32.91,33.05,32.91,33.03,46800.0,27.0416,27.1566,27.0416,27.1402,46800.0
2008-11-17 11:40:00,33.03,33.18,32.89,33.17,90700.0,27.1402,27.2635,27.0252,27.2552,90700.0
2008-11-17 11:50:00,33.17,33.28,33.11,33.23,82500.0,27.2552,27.3456,27.2059,27.3045,82500.0
2008-11-17 12:00:00,33.22,33.38,33.12,33.38,59500.0,27.2963,27.4278,27.2141,27.4278,59500.0
2008-11-17 12:10:00,33.37,33.55,33.34,33.5,80600.0,27.4196,27.5675,27.3949,27.5264,80600.0
2008-11-17 12:20:00,33.5,33.54,33.32,33.42,70000.0,27.5264,27.5593,27.3785,27.4607,70000.0
2008-11-17 12:30:00,33.43,33.59,33.28,33.31,72400.0,27.4689,27.6003,27.3456,27.3703,72400.0
2008-11-17 12:40:00,33.32,33.62,33.3,33.56,52200.0,27.3785,27.625,27.3621,27.5757,52200.0
2008-11-17 12:50:00,33.55,33.6,33.33,33.36,66200.0,27.5675,27.6086,27.3867,27.4114,66200.0
2008-11-17 13:00:00,33.38,33.51,33.33,33.47,84800.0,27.4278,27.5346,27.3867,27.5017,84800.0
2008-11-17 13:10:00,33.48,33.49,33.27,33.35,60800.0,27.51,27.5182,27.3374,27.4031,60800.0
2008-11-17 13:20:00,33.38,33.51,33.29,33.42,65800.0,27.4278,27.5346,27.3538,27.4607,65800.0
2008-11-17 13:30:00,33.42,33.5,33.16,33.23,59300.0,27.4607,27.5264,27.247,27.3045,59300.0
2008-11-17 13:40:00,33.22,33.22,33.11,33.18,62400.0,27.2963,27.2963,27.2059,27.2635,62400.0
2008-11-17 13:50:00,33.18,33.47,33.1,33.4,65200.0,27.2635,27.5017,27.1977,27.4442,65200.0
2008-11-17 14:00:00,33.4,33.52,33.35,33.5,163500.0,27.4442,27.5428,27.4031,27.5264,163500.0
2008-11-17 14:10:00,33.49,33.66,33.44,33.53,117500.0,27.5182,27.6579,27.4771,27.551,117500.0
2008-11-17 14:20:00,33.53,33.64,33.32,33.36,165000.0,27.551,27.6414,27.3785,27.4114,165000.0
2008-11-17 14:30:00,33.39,33.64,33.25,33.58,158000.0,27.436,27.6414,27.321,27.5921,158000.0
2008-11-17 14:40:00,33.58,33.74,33.41,33.42,121700.0,27.5921,27.7236,27.4524,27.4607,121700.0
2008-11-17 14:50:00,33.42,33.62,33.36,33.42,71500.0,27.4607,27.625,27.4114,27.4607,71500.0
2008-11-17 15:00:00,33.41,33.65,33.33,33.52,115400.0,27.4524,27.6496,27.3867,27.5428,115400.0
2008-11-17 15:10:00,33.5,33.6,33.29,33.5,113800.0,27.5264,27.6086,27.3538,27.5264,113800.0
2008-11-17 15:20:00,33.49,33.6,33.32,33.42,95800.0,27.5182,27.6086,27.3785,27.4607,95800.0
2008-11-17 15:30:00,33.41,33.52,33.29,33.38,159000.0,27.4524,27.5428,27.3538,27.4278,159000.0
2008-11-17 15:40:00,33.37,33.54,33.33,33.37,160600.0,27.4196,27.5593,27.3867,27.4196,160600.0
2008-11-17 15:50:00,33.38,33.45,33.09,33.11,319900.0,27.4278,27.4853,27.1895,27.2059,319900.0
2008-11-18 09:30:00,33.12,33.38,32.85,33.33,93700.0,27.2141,27.4278,26.9923,27.3867,93700.0
2008-11-18 09:40:00,33.33,33.56,33.08,33.34,77800.0,27.3867,27.5757,27.1813,27.3949,77800.0
2008-11-18 09:50:00,33.33,33.37,32.98,33.17,114200.0,27.3867,27.4196,27.0991,27.2552,114200.0
2008-11-18 10:00:00,33.16,33.16,32.97,33.02,84600.0,27.247,27.247,27.0909,27.132,84600.0
2008-11-18 10:10:00,33.02,33.45,33.0,33.44,80200.0,27.132,27.4853,27.1155,27.4771,80200.0
2008-11-18 10:20:00,33.45,33.68,33.25,33.68,82800.0,27.4853,27.6743,27.321,27.6743,82800.0
2008-11-18 10:30:00,33.67,33.7,33.41,33.53,45500.0,27.6661,27.6907,27.4524,27.551,45500.0
2008-11-18 10:40:00,33.49,33.58,33.32,33.42,51400.0,27.5182,27.5921,27.3785,27.4607,51400.0
2008-11-18 10:50:00,33.41,33.46,33.24,33.38,77600.0,27.4524,27.4935,27.3128,27.4278,77600.0
2008-11-18 11:00:00,33.38,33.38,33.14,33.28,69500.0,27.4278,27.4278,27.2306,27.3456,69500.0
2008-11-18 11:10:00,33.28,33.49,33.26,33.43,52400.0,27.3456,27.5182,27.3292,27.4689,52400.0
2008-11-18 11:20:00,33.42,33.54,33.33,33.53,36900.0,27.4607,27.5593,27.3867,27.551,36900.0
2008-11-18 11:30:00,33.53,33.74,33.47,33.6,42800.0,27.551,27.7236,27.5017,27.6086,42800.0
2008-11-18 11:40:00,33.61,33.7,33.51,33.57,29200.0,27.6168,27.6907,27.5346,27.5839,29200.0
2008-11-18 11:50:00,33.56,33.75,33.56,33.74,43800.0,27.5757,27.7318,27.5757,27.7236,43800.0
2008-11-18 12:00:00,33.73,33.73,33.45,33.47,32800.0,27.7154,27.7154,27.4853,27.5017,32800.0
2008-11-18 12:10:00,33.46,33.57,33.38,33.39,30400.0,27.4935,27.5839,27.4278,27.436,30400.0
2008-11-18 12:20:00,33.37,33.51,33.26,33.5,70800.0,27.4196,27.5346,27.3292,27.5264,70800.0
2008-11-18 12:30:00,33.5,33.59,33.4,33.52,85900.0,27.5264,27.6003,27.4442,27.5428,85900.0
2008-11-18 12:40:00,33.52,33.56,33.46,33.52,95200.0,27.5428,27.5757,27.4935,27.5428,95200.0
2008-11-18 12:50:00,33.52,33.59,33.46,33.49,69000.0,27.5428,27.6003,27.4935,27.5182,69000.0
2008-11-18 13:00:00,33.49,33.5,33.35,33.41,67100.0,27.5182,27.5264,27.4031,27.4524,67100.0
2008-11-18 13:10:00,33.42,33.49,33.34,33.4,79000.0,27.4607,27.5182,27.3949,27.4442,79000.0
2008-11-18 13:20:00,33.37,33.5,33.35,33.47,46000.0,27.4196,27.5264,27.4031,27.5017,46000.0
2008-11-18 13:30:00,33.49,33.49,33.26,33.32,97300.0,27.5182,27.5182,27.3292,27.3785,97300.0
2008-11-18 13:40:00,33.33,33.41,33.14,33.23,145300.0,27.3867,27.4524,27.2306,27.3045,145300.0
2008-11-18 13:50:00,33.23,33.48,33.19,33.42,164700.0,27.3045,27.51,27.2717,27.4607,164700.0
2008-11-18 14:00:00,33.43,33.43,33.25,33.28,141300.0,27.4689,27.4689,27.321,27.3456,141300.0
2008-11-18 14:10:00,33.27,33.51,33.25,33.39,144100.0,27.3374,27.5346,27.321,27.436,144100.0
2008-11-18 14:20:00,33.39,33.51,33.34,33.45,132200.0,27.436,27.5346,27.3949,27.4853,132200.0
2008-11-18 14:30:00,33.45,33.47,33.38,33.44,141100.0,27.4853,27.5017,27.4278,27.4771,141100.0
2008-11-18 14:40:00,33.45,33.55,33.29,33.3,154200.0,27.4853,27.5675,27.3538,27.3621,154200.0
2008-11-18 14:50:00,33.3,33.43,33.24,33.3,118000.0,27.3621,27.4689,27.3128,27.3621,118000.0
2008-11-18 15:00:00,33.3,33.63,33.21,33.56,191800.0,27.3621,27.6332,27.2881,27.5757,191800.0
2008-11-18 15:10:00,33.56,33.75,33.4,33.51,154100.0,27.5757,27.7318,27.4442,27.5346,154100.0
2008-11-18 15:20:00,33.5,33.71,33.39,33.58,188400.0,27.5264,27.6989,27.436,27.5921,188400.0
2008-11-18 15:30:00,33.56,33.7,33.41,33.58,233900.0,27.5757,27.6907,27.4524,27.5921,233900.0
2008-11-18 15:40:00,33.57,33.9,33.57,33.84,295400.0,27.5839,27.8551,27.5839,27.8058,295400.0
2008-11-18 15:50:00,33.83,33.94,33.76,33.9,280400.0,27.7975,27.8879,27.74,27.8551,280400.0
2008-11-19 09:30:00,33.5,34.5,33.5,34.36,201200.0,27.5264,28.3481,27.5264,28.233,201200.0
2008-11-19 09:40:00,34.34,34.45,34.03,34.12,95800.0,28.2166,28.307,27.9619,28.0358,95800.0
2008-11-19 09:50:00,34.13,34.2,33.72,33.96,91400.0,28.0441,28.1016,27.7072,27.9044,91400.0
2008-11-19 10:00:00,33.96,34.25,33.86,34.21,72700.0,27.9044,28.1427,27.8222,28.1098,72700.0
2008-11-19 10:10:00,34.19,34.45,34.06,34.33,82200.0,28.0934,28.307,27.9865,28.2084,82200.0
2008-11-19 10:20:00,34.34,34.39,34.12,34.33,81300.0,28.2166,28.2577,28.0358,28.2084,81300.0
2008-11-19 10:30:00,34.32,34.35,34.11,34.19,64400.0,28.2002,28.2248,28.0276,28.0934,64400.0
2008-11-19 10:40:00,34.19,34.23,33.74,33.74,61400.0,28.0934,28.1262,27.7236,27.7236,61400.0
2008-11-19 10:50:00,33.75,33.83,33.5,33.58,38700.0,27.7318,27.7975,27.5264,27.5921,38700.0
2008-11-19 11:00:00,33.56,33.78,33.55,33.78,57900.0,27.5757,27.7565,27.5675,27.7565,57900.0
2008-11-19 11:10:00,33.77,33.9,33.6,33.89,57000.0,27.7482,27.8551,27.6086,27.8468,57000.0
2008-11-19 11:20:00,33.88,33.95,33.43,33.45,140800.0,27.8386,27.8961,27.4689,27.4853,140800.0
2008-11-19 11:30:00,33.5,33.58,33.38,33.52,108600.0,27.5264,27.5921,27.4278,27.5428,108600.0
2008-11-19 11:40:00,33.55,33.61,33.23,33.31,77900.0,27.5675,27.6168,27.3045,27.3703,77900.0
2008-11-19 11:50:00,33.29,33.63,33.29,33.49,57300.0,27.3538,27.6332,27.3538,27.5182,57300.0
2008-11-19 12:00:00,33.48,33.48,33.24,33.42,54100.0,27.51,27.51,27.3128,27.4607,54100.0
2008-11-19 12:10:00,33.41,33.44,33.05,33.06,61000.0,27.4524,27.4771,27.1566,27.1648,61000.0
2008-11-19 12:20:00,33.07,33.22,33.03,33.05,59700.0,27.1731,27.2963,27.1402,27.1566,59700.0
2008-11-19 12:30:00,33.06,33.11,32.88,32.93,155400.0,27.1648,27.2059,27.0169,27.058,155400.0
2008-11-19 12:40:00,32.94,33.12,32.91,33.02,84500.0,27.0662,27.2141,27.0416,27.132,84500.0
2008-11-19 12:50:00,33.01,33.15,32.87,33.15,39100.0,27.1238,27.2388,27.0087,27.2388,39100.0
2008-11-19 13:00:00,33.14,33.23,33.14,33.14,40000.0,27.2306,27.3045,27.2306,27.2306,40000.0
2008-11-19 13:10:00,33.14,33.18,32.94,33.02,44900.0,27.2306,27.2635,27.0662,27.132,44900.0
2008-11-19 13:20:00,33.02,33.09,32.79,32.95,106000.0,27.132,27.1895,26.943,27.0745,106000.0
2008-11-19 13:30:00,32.93,32.99,32.79,32.97,37300.0,27.058,27.1073,26.943,27.0909,37300.0
2008-11-19 13:40:00,32.97,33.2,32.96,33.14,34000.0,27.0909,27.2799,27.0827,27.2306,34000.0
2008-11-19 13:50:00,33.12,33.33,33.07,33.27,50100.0,27.2141,27.3867,27.1731,27.3374,50100.0
2008-11-19 14:00:00,33.26,33.29,33.06,33.27,127900.0,27.3292,27.3538,27.1648,27.3374,127900.0
2008-11-19 14:10:00,33.26,33.48,33.25,33.27,89300.0,27.3292,27.51,27.321,27.3374,89300.0
2008-11-19 14:20:00,33.27,33.3,33.05,33.11,98300.0,27.3374,27.3621,27.1566,27.2059,98300.0
2008-11-19 14:30:00,33.11,33.2,32.97,33.11,91100.0,27.2059,27.2799,27.0909,27.2059,91100.0
2008-11-19 14:40:00,33.13,33.55,33.1,33.43,75400.0,27.2224,27.5675,27.1977,27.4689,75400.0
2008-11-19 14:50:00,33.44,33.54,33.3,33.39,90300.0,27.4771,27.5593,27.3621,27.436,90300.0
2008-11-19 15:00:00,33.38,33.38,33.08,33.34,130500.0,27.4278,27.4278,27.1813,27.3949,130500.0
2008-11-19 15:10:00,33.33,33.36,33.0,33.0,122400.0,27.3867,27.4114,27.1155,27.1155,122400.0
2008-11-19 15:20:00,32.99,33.04,32.82,32.98,121600.0,27.1073,27.1484,26.9676,27.0991,121600.0
2008-11-19 15:30:00,32.97,33.03,32.64,32.65,100700.0,27.0909,27.1402,26.8197,26.828,100700.0
2008-11-19 15:40:00,32.64,32.79,32.34,32.53,197900.0,26.8197,26.943,26.5732,26.7294,197900.0
2008-11-19 15:50:00,32.53,32.56,32.0,32.08,294100.0,26.7294,26.754,26.2939,26.3596,294100.0
2008-11-20 09:30:00,31.55,31.83,31.23,31.53,165000.0,25.9241,26.1542,25.6612,25.9077,165000.0
2008-11-20 09:40:00,31.52,31.52,30.86,31.05,263900.0,25.8995,25.8995,25.3571,25.5133,263900.0
2008-11-20 09:50:00,31.08,31.54,31.05,31.52,183200.0,25.5379,25.9159,25.5133,25.8995,183200.0
2008-11-20 10:00:00,31.5,31.76,31.4,31.62,157600.0,25.883,26.0967,25.8009,25.9816,157600.0
2008-11-20 10:10:00,31.62,31.87,31.46,31.87,112600.0,25.9816,26.187,25.8502,26.187,112600.0
2008-11-20 10:20:00,31.86,32.24,31.86,32.19,107000.0,26.1788,26.4911,26.1788,26.45,107000.0
2008-11-20 10:30:00,32.25,32.53,32.2,32.21,129800.0,26.4993,26.7294,26.4582,26.4664,129800.0
2008-11-20 10:40:00,32.22,32.95,32.17,32.68,122600.0,26.4746,27.0745,26.4336,26.8526,122600.0
2008-11-20 10:50:00,32.62,32.73,32.39,32.69,107200.0,26.8033,26.8937,26.6143,26.8608,107200.0
2008-11-20 11:00:00,32.7,32.94,32.54,32.54,110200.0,26.869,27.0662,26.7376,26.7376,110200.0
2008-11-20 11:10:00,32.55,32.88,32.4,32.56,85900.0,26.7458,27.0169,26.6225,26.754,85900.0
2008-11-20 11:20:00,32.6,32.63,32.24,32.5,68700.0,26.7869,26.8115,26.4911,26.7047,68700.0
2008-11-20 11:30:00,32.48,32.58,32.13,32.47,55300.0,26.6883,26.7704,26.4007,26.6801,55300.0
2008-11-20 11:40:00,32.45,32.48,32.22,32.33,65600.0,26.6636,26.6883,26.4746,26.565,65600.0
2008-11-20 11:50:00,32.28,32.47,32.2,32.37,49700.0,26.5239,26.6801,26.4582,26.5979,49700.0
2008-11-20 12:00:00,32.35,32.35,31.9,31.99,67700.0,26.5815,26.5815,26.2117,26.2856,67700.0
2008-11-20 12:10:00,31.96,32.41,31.96,32.26,53400.0,26.261,26.6308,26.261,26.5075,53400.0
2008-11-20 12:20:00,32.31,32.83,32.3,32.72,87200.0,26.5486,26.9759,26.5404,26.8855,87200.0
2008-11-20 12:30:00,32.69,33.0,32.65,32.96,57800.0,26.8608,27.1155,26.828,27.0827,57800.0
2008-11-20 12:40:00,32.98,33.25,32.86,33.25,56500.0,27.0991,27.321,27.0005,27.321,56500.0
2008-11-20 12:50:00,33.24,33.39,32.89,33.02,68200.0,27.3128,27.436,27.0252,27.132,68200.0
2008-11-20 13:00:00,33.01,33.01,32.66,32.79,60000.0,27.1238,27.1238,26.8362,26.943,60000.0
2008-11-20 13:10:00,32.81,32.87,32.55,32.57,55700.0,26.9594,27.0087,26.7458,26.7622,55700.0
2008-11-20 13:20:00,32.56,32.76,32.28,32.53,59800.0,26.754,26.9183,26.5239,26.7294,59800.0
2008-11-20 13:30:00,32.52,32.79,32.28,32.59,74300.0,26.7211,26.943,26.5239,26.7787,74300.0
2008-11-20 13:40:00,32.56,32.9,32.52,32.76,70400.0,26.754,27.0334,26.7211,26.9183,70400.0
2008-11-20 13:50:00,32.79,33.09,32.68,33.0,79800.0,26.943,27.1895,26.8526,27.1155,79800.0
2008-11-20 14:00:00,33.0,33.13,32.53,32.61,59400.0,27.1155,27.2224,26.7294,26.7951,59400.0
2008-11-20 14:10:00,32.57,32.68,32.25,32.26,59400.0,26.7622,26.8526,26.4993,26.5075,59400.0
2008-11-20 14:20:00,32.28,32.49,32.14,32.22,78200.0,26.5239,26.6965,26.4089,26.4746,78200.0
2008-11-20 14:30:00,32.22,32.55,32.22,32.46,123500.0,26.4746,26.7458,26.4746,26.6718,123500.0
2008-11-20 14:40:00,32.46,32.53,32.15,32.23,65300.0,26.6718,26.7294,26.4171,26.4829,65300.0
2008-11-20 14:50:00,32.24,32.39,32.04,32.19,56900.0,26.4911,26.6143,26.3267,26.45,56900.0
2008-11-20 15:00:00,32.17,32.51,32.05,32.17,92800.0,26.4336,26.7129,26.3349,26.4336,92800.0
2008-11-20 15:10:00,32.17,32.28,31.97,32.03,92400.0,26.4336,26.5239,26.2692,26.3185,92400.0
2008-11-20 15:20:00,32.01,32.14,31.76,31.84,70800.0,26.3021,26.4089,26.0967,26.1624,70800.0
2008-11-20 15:30:00,31.83,32.0,31.35,31.37,114300.0,26.1542,26.2939,25.7598,25.7762,114300.0
2008-11-20 15:40:00,31.36,31.48,31.1,31.4,250700.0,25.768,25.8666,25.5543,25.8009,250700.0
2008-11-20 15:50:00,31.39,31.4,30.63,30.88,496500.0,25.7926,25.8009,25.1682,25.3736,496500.0
2008-11-21 09:30:00,31.46,32.15,31.46,31.68,231300.0,25.8502,26.4171,25.8502,26.0309,231300.0
2008-11-21 09:40:00,31.61,31.89,31.43,31.69,167200.0,25.9734,26.2035,25.8255,26.0391,167200.0
2008-11-21 09:50:00,31.72,31.87,31.41,31.64,164000.0,26.0638,26.187,25.8091,25.9981,164000.0
2008-11-21 10:00:00,31.65,32.15,31.47,32.06,183200.0,26.0063,26.4171,25.8584,26.3432,183200.0
2008-11-21 10:10:00,32.07,32.18,31.87,31.95,206000.0,26.3514,26.4418,26.187,26.2528,206000.0
2008-11-21 10:20:00,31.93,32.21,31.9,31.9,204700.0,26.2363,26.4664,26.2117,26.2117,204700.0
2008-11-21 10:30:00,31.91,32.13,31.88,32.08,138500.0,26.2199,26.4007,26.1953,26.3596,138500.0
2008-11-21 10:40:00,32.08,32.29,31.99,32.03,96200.0,26.3596,26.5322,26.2856,26.3185,96200.0
2008-11-21 10:50:00,32.0,32.12,31.76,31.9,75700.0,26.2939,26.3925,26.0967,26.2117,75700.0
2008-11-21 11:00:00,31.91,32.03,31.64,31.89,110500.0,26.2199,26.3185,25.9981,26.2035,110500.0
2008-11-21 11:10:00,31.91,32.21,31.9,32.06,103900.0,26.2199,26.4664,26.2117,26.3432,103900.0
2008-11-21 11:20:00,32.07,32.13,31.92,31.93,139200.0,26.3514,26.4007,26.2281,26.2363,139200.0
2008-11-21 11:30:00,31.93,31.97,31.72,31.81,97900.0,26.2363,26.2692,26.0638,26.1377,97900.0
2008-11-21 11:40:00,31.77,32.02,31.77,31.89,73300.0,26.1049,26.3103,26.1049,26.2035,73300.0
2008-11-21 11:50:00,31.88,31.92,31.64,31.68,78700.0,26.1953,26.2281,25.9981,26.0309,78700.0
2008-11-21 12:00:00,31.68,31.95,31.58,31.83,80100.0,26.0309,26.2528,25.9488,26.1542,80100.0
2008-11-21 12:10:00,31.84,31.84,31.49,31.49,64300.0,26.1624,26.1624,25.8748,25.8748,64300.0
2008-11-21 12:20:00,31.47,31.7,31.45,31.64,63900.0,25.8584,26.0474,25.8419,25.9981,63900.0
2008-11-21 12:30:00,31.67,31.88,31.6,31.78,57400.0,26.0227,26.1953,25.9652,26.1131,57400.0
2008-11-21 12:40:00,31.8,31.92,31.7,31.71,38700.0,26.1295,26.2281,26.0474,26.0556,38700.0
2008-11-21 12:50:00,31.7,31.96,31.7,31.77,54800.0,26.0474,26.261,26.0474,26.1049,54800.0
2008-11-21 13:00:00,31.77,31.83,31.4,31.49,73200.0,26.1049,26.1542,25.8009,25.8748,73200.0
2008-11-21 13:10:00,31.48,31.61,31.43,31.47,52100.0,25.8666,25.9734,25.8255,25.8584,52100.0
2008-11-21 13:20:00,31.46,31.46,31.15,31.3,44700.0,25.8502,25.8502,25.5954,25.7187,44700.0
2008-11-21 13:30:00,31.29,31.38,31.13,31.23,40900.0,25.7105,25.7844,25.579,25.6612,40900.0
2008-11-21 13:40:00,31.21,31.51,31.21,31.38,39700.0,25.6447,25.8912,25.6447,25.7844,39700.0
2008-11-21 13:50:00,31.37,31.4,31.01,31.04,51600.0,25.7762,25.8009,25.4804,25.505,51600.0
2008-11-21 14:00:00,31.04,31.51,30.99,31.32,65400.0,25.505,25.8912,25.464,25.7351,65400.0
2008-11-21 14:10:00,31.32,31.43,31.18,31.27,88500.0,25.7351,25.8255,25.6201,25.694,88500.0
2008-11-21 14:20:00,31.26,31.48,31.22,31.25,98200.0,25.6858,25.8666,25.653,25.6776,98200.0
2008-11-21 14:30:00,31.24,31.24,30.94,31.11,138000.0,25.6694,25.6694,25.4229,25.5626,138000.0
2008-11-21 14:40:00,31.1,31.48,30.86,31.35,204900.0,25.5543,25.8666,25.3571,25.7598,204900.0
2008-11-21 14:50:00,31.33,31.44,31.17,31.26,110600.0,25.7433,25.8337,25.6119,25.6858,110600.0
2008-11-21 15:00:00,31.27,31.84,31.26,31.53,159400.0,25.694,26.1624,25.6858,25.9077,159400.0
2008-11-21 15:10:00,31.52,32.18,31.49,31.98,205800.0,25.8995,26.4418,25.8748,26.2774,205800.0
2008-11-21 15:20:00,31.95,32.12,31.63,32.0,211000.0,26.2528,26.3925,25.9898,26.2939,211000.0
2008-11-21 15:30:00,32.0,32.63,31.96,32.45,338300.0,26.2939,26.8115,26.261,26.6636,338300.0
2008-11-21 15:40:00,32.46,32.57,32.1,32.38,380700.0,26.6718,26.7622,26.376,26.6061,380700.0
2008-11-21 15:50:00,32.38,33.32,32.3,33.19,407700.0,26.6061,27.3785,26.5404,27.2717,407700.0
2008-11-24 09:30:00,33.76,33.76,32.79,33.14,159400.0,27.74,27.74,26.943,27.2306,159400.0
2008-11-24 09:40:00,33.14,33.14,32.79,32.85,171500.0,27.2306,27.2306,26.943,26.9923,171500.0
2008-11-24 09:50:00,32.85,33.06,32.64,33.0,113300.0,26.9923,27.1648,26.8197,27.1155,113300.0
2008-11-24 10:00:00,33.01,33.39,32.99,33.19,109800.0,27.1238,27.436,27.1073,27.2717,109800.0
2008-11-24 10:10:00,33.24,33.61,33.22,33.4,105400.0,27.3128,27.6168,27.2963,27.4442,105400.0
2008-11-24 10:20:00,33.4,33.92,33.37,33.87,86300.0,27.4442,27.8715,27.4196,27.8304,86300.0
2008-11-24 10:30:00,33.89,33.99,33.76,33.8,64400.0,27.8468,27.929,27.74,27.7729,64400.0
2008-11-24 10:40:00,33.83,33.95,33.64,33.64,39800.0,27.7975,27.8961,27.6414,27.6414,39800.0
2008-11-24 10:50:00,33.65,33.92,33.61,33.92,99800.0,27.6496,27.8715,27.6168,27.8715,99800.0
2008-11-24 11:00:00,33.94,33.99,33.84,33.89,57500.0,27.8879,27.929,27.8058,27.8468,57500.0
2008-11-24 11:10:00,33.9,33.97,33.83,33.87,105700.0,27.8551,27.9126,27.7975,27.8304,105700.0
2008-11-24 11:20:00,33.87,34.0,33.67,33.67,95700.0,27.8304,27.9372,27.6661,27.6661,95700.0
2008-11-24 11:30:00,33.67,33.85,33.61,33.83,49300.0,27.6661,27.814,27.6168,27.7975,49300.0
2008-11-24 11:40:00,33.82,34.1,33.78,33.97,99100.0,27.7893,28.0194,27.7565,27.9126,99100.0
2008-11-24 11:50:00,33.98,34.22,33.96,33.96,122100.0,27.9208,28.118,27.9044,27.9044,122100.0
2008-11-24 12:00:00,33.94,34.11,33.87,33.99,46800.0,27.8879,28.0276,27.8304,27.929,46800.0
2008-11-24 12:10:00,34.0,34.0,33.79,33.88,85900.0,27.9372,27.9372,27.7647,27.8386,85900.0
2008-11-24 12:20:00,33.84,33.84,33.55,33.59,54100.0,27.8058,27.8058,27.5675,27.6003,54100.0
2008-11-24 12:30:00,33.6,33.89,33.47,33.47,62700.0,27.6086,27.8468,27.5017,27.5017,62700.0
2008-11-24 12:40:00,33.47,33.65,33.39,33.6,38500.0,27.5017,27.6496,27.436,27.6086,38500.0
2008-11-24 12:50:00,33.6,33.83,33.58,33.78,23300.0,27.6086,27.7975,27.5921,27.7565,23300.0
2008-11-24 13:00:00,33.79,33.91,33.7,33.71,36100.0,27.7647,27.8633,27.6907,27.6989,36100.0
2008-11-24 13:10:00,33.71,33.71,33.43,33.45,48100.0,27.6989,27.6989,27.4689,27.4853,48100.0
2008-11-24 13:20:00,33.47,33.71,33.44,33.6,56900.0,27.5017,27.6989,27.4771,27.6086,56900.0
2008-11-24 13:30:00,33.57,33.76,33.54,33.72,75600.0,27.5839,27.74,27.5593,27.7072,75600.0
2008-11-24 13:40:00,33.71,33.71,33.39,33.43,31300.0,27.6989,27.6989,27.436,27.4689,31300.0
2008-11-24 13:50:00,33.41,33.75,33.4,33.71,33000.0,27.4524,27.7318,27.4442,27.6989,33000.0
2008-11-24 14:00:00,33.74,33.74,33.3,33.36,42700.0,27.7236,27.7236,27.3621,27.4114,42700.0
2008-11-24 14:10:00,33.37,33.42,33.22,33.38,33700.0,27.4196,27.4607,27.2963,27.4278,33700.0
2008-11-24 14:20:00,33.39,33.91,33.36,33.71,80500.0,27.436,27.8633,27.4114,27.6989,80500.0
2008-11-24 14:30:00,33.71,34.07,33.69,34.04,87900.0,27.6989,27.9947,27.6825,27.9701,87900.0
2008-11-24 14:40:00,34.06,34.07,33.62,33.62,71200.0,27.9865,27.9947,27.625,27.625,71200.0
2008-11-24 14:50:00,33.65,33.85,33.63,33.8,69400.0,27.6496,27.814,27.6332,27.7729,69400.0
2008-11-24 15:00:00,33.81,33.98,33.72,33.98,66600.0,27.7811,27.9208,27.7072,27.9208,66600.0
2008-11-24 15:10:00,33.96,34.05,33.87,34.0,88100.0,27.9044,27.9783,27.8304,27.9372,88100.0
2008-11-24 15:20:00,34.01,34.21,33.9,34.19,148300.0,27.9454,28.1098,27.8551,28.0934,148300.0
2008-11-24 15:30:00,34.2,34.36,34.1,34.24,100700.0,28.1016,28.233,28.0194,28.1344,100700.0
2008-11-24 15:40:00,34.25,34.59,34.23,34.26,199800.0,28.1427,28.422,28.1262,28.1509,199800.0
2008-11-24 15:50:00,34.25,34.31,33.91,34.01,305100.0,28.1427,28.192,27.8633,27.9454,305100.0
2008-11-25 09:30:00,35.62,35.62,34.59,34.8,109800.0,29.2684,29.2684,28.422,28.5946,109800.0
2008-11-25 09:40:00,34.79,34.95,34.61,34.78,77800.0,28.5864,28.7178,28.4385,28.5781,77800.0
2008-11-25 09:50:00,34.78,34.98,34.48,34.79,84700.0,28.5781,28.7425,28.3316,28.5864,84700.0
2008-11-25 10:00:00,34.79,35.13,34.78,35.13,126900.0,28.5864,28.8657,28.5781,28.8657,126900.0
2008-11-25 10:10:00,35.13,35.18,34.65,34.93,86700.0,28.8657,28.9068,28.4713,28.7014,86700.0
2008-11-25 10:20:00,34.92,35.07,34.55,35.0,76000.0,28.6932,28.8164,28.3892,28.7589,76000.0
2008-11-25 10:30:00,35.0,35.08,34.83,34.85,57400.0,28.7589,28.8246,28.6192,28.6357,57400.0
2008-11-25 10:40:00,34.87,34.93,34.7,34.71,117600.0,28.6521,28.7014,28.5124,28.5206,117600.0
2008-11-25 10:50:00,34.7,34.94,34.7,34.88,70100.0,28.5124,28.7096,28.5124,28.6603,70100.0
2008-11-25 11:00:00,34.89,34.91,34.4,34.56,162100.0,28.6685,28.685,28.2659,28.3974,162100.0
2008-11-25 11:10:00,34.56,34.73,34.39,34.57,83900.0,28.3974,28.5371,28.2577,28.4056,83900.0
2008-11-25 11:20:00,34.59,34.71,34.52,34.58,58200.0,28.422,28.5206,28.3645,28.4138,58200.0
2008-11-25 11:30:00,34.59,34.73,34.54,34.65,40800.0,28.422,28.5371,28.3809,28.4713,40800.0
2008-11-25 11:40:00,34.63,34.97,34.61,34.85,71400.0,28.4549,28.7343,28.4385,28.6357,71400.0
2008-11-25 11:50:00,34.83,35.0,34.69,34.88,52000.0,28.6192,28.7589,28.5042,28.6603,52000.0
2008-11-25 12:00:00,34.9,34.98,34.81,34.98,70500.0,28.6767,28.7425,28.6028,28.7425,70500.0
2008-11-25 12:10:00,34.96,34.98,34.82,34.97,89400.0,28.726,28.7425,28.611,28.7343,89400.0
2008-11-25 12:20:00,34.95,34.99,34.83,34.94,55100.0,28.7178,28.7507,28.6192,28.7096,55100.0
2008-11-25 12:30:00,34.93,35.0,34.81,34.94,44700.0,28.7014,28.7589,28.6028,28.7096,44700.0
2008-11-25 12:40:00,34.94,34.97,34.8,34.87,70600.0,28.7096,28.7343,28.5946,28.6521,70600.0
2008-11-25 12:50:00,34.86,34.94,34.69,34.89,78500.0,28.6439,28.7096,28.5042,28.6685,78500.0
2008-11-25 13:00:00,34.87,34.98,34.79,34.97,57400.0,28.6521,28.7425,28.5864,28.7343,57400.0
2008-11-25 13:10:00,34.97,35.05,34.7,34.89,65000.0,28.7343,28.8,28.5124,28.6685,65000.0
2008-11-25 13:20:00,34.92,35.11,34.79,35.02,49000.0,28.6932,28.8493,28.5864,28.7753,49000.0
2008-11-25 13:30:00,35.02,35.12,34.89,34.92,40200.0,28.7753,28.8575,28.6685,28.6932,40200.0
2008-11-25 13:40:00,34.93,35.12,34.87,35.03,60100.0,28.7014,28.8575,28.6521,28.7836,60100.0
2008-11-25 13:50:00,35.03,35.1,34.94,34.95,57500.0,28.7836,28.8411,28.7096,28.7178,57500.0
2008-11-25 14:00:00,34.96,35.13,34.88,34.92,90100.0,28.726,28.8657,28.6603,28.6932,90100.0
2008-11-25 14:10:00,34.92,35.07,34.8,35.06,131900.0,28.6932,28.8164,28.5946,28.8082,131900.0
2008-11-25 14:20:00,35.08,35.19,35.0,35.03,86400.0,28.8246,28.915,28.7589,28.7836,86400.0
2008-11-25 14:30:00,35.04,35.34,35.04,35.22,85800.0,28.7918,29.0383,28.7918,28.9397,85800.0
2008-11-25 14:40:00,35.23,35.28,35.18,35.22,67400.0,28.9479,28.989,28.9068,28.9397,67400.0
2008-11-25 14:50:00,35.2,35.67,35.14,35.57,102500.0,28.9233,29.3094,28.874,29.2273,102500.0
2008-11-25 15:00:00,35.6,35.83,35.37,35.37,123700.0,29.2519,29.4409,29.0629,29.0629,123700.0
2008-11-25 15:10:00,35.37,35.48,35.25,35.41,152900.0,29.0629,29.1533,28.9643,29.0958,152900.0
2008-11-25 15:20:00,35.41,35.61,35.25,35.59,195200.0,29.0958,29.2601,28.9643,29.2437,195200.0
2008-11-25 15:30:00,35.59,35.81,35.44,35.73,236900.0,29.2437,29.4245,29.1205,29.3587,236900.0
2008-11-25 15:40:00,35.74,36.37,35.73,36.2,298800.0,29.367,29.8846,29.3587,29.7449,298800.0
2008-11-25 15:50:00,36.19,36.36,36.08,36.22,426800.0,29.7367,29.8764,29.6463,29.7614,426800.0
2008-11-26 09:30:00,35.34,35.45,35.14,35.33,49800.0,29.0383,29.1287,28.874,29.0301,49800.0
2008-11-26 09:40:00,35.33,35.84,35.31,35.77,108800.0,29.0301,29.4491,29.0136,29.3916,108800.0
2008-11-26 09:50:00,35.76,36.04,35.75,35.82,62800.0,29.3834,29.6135,29.3752,29.4327,62800.0
2008-11-26 10:00:00,35.82,36.01,35.77,35.86,100400.0,29.4327,29.5888,29.3916,29.4656,100400.0
2008-11-26 10:10:00,35.86,36.13,35.83,36.07,70000.0,29.4656,29.6874,29.4409,29.6381,70000.0
2008-11-26 10:20:00,36.08,36.45,36.0,36.41,92600.0,29.6463,29.9504,29.5806,29.9175,92600.0
2008-11-26 10:30:00,36.42,36.49,36.11,36.13,78800.0,29.9257,29.9832,29.671,29.6874,78800.0
2008-11-26 10:40:00,36.13,36.13,35.97,36.07,72700.0,29.6874,29.6874,29.5559,29.6381,72700.0
2008-11-26 10:50:00,36.09,36.39,36.08,36.34,83100.0,29.6545,29.9011,29.6463,29.86,83100.0
2008-11-26 11:00:00,36.33,36.47,36.1,36.46,79300.0,29.8518,29.9668,29.6628,29.9586,79300.0
2008-11-26 11:10:00,36.46,36.63,36.46,36.63,58800.0,29.9586,30.0983,29.9586,30.0983,58800.0
2008-11-26 11:20:00,36.63,36.74,36.52,36.52,69100.0,30.0983,30.1886,30.0079,30.0079,69100.0
2008-11-26 11:30:00,36.52,36.67,36.46,36.59,49300.0,30.0079,30.1311,29.9586,30.0654,49300.0
2008-11-26 11:40:00,36.59,36.82,36.57,36.82,46600.0,30.0654,30.2544,30.049,30.2544,46600.0
2008-11-26 11:50:00,36.81,36.86,36.52,36.6,153000.0,30.2462,30.2872,30.0079,30.0736,153000.0
2008-11-26 12:00:00,36.61,36.71,36.53,36.58,48600.0,30.0818,30.164,30.0161,30.0572,48600.0
2008-11-26 12:10:00,36.6,36.67,36.54,36.6,43400.0,30.0736,30.1311,30.0243,30.0736,43400.0
2008-11-26 12:20:00,36.6,36.81,36.59,36.71,99200.0,30.0736,30.2462,30.0654,30.164,99200.0
2008-11-26 12:30:00,36.71,36.81,36.71,36.75,89700.0,30.164,30.2462,30.164,30.1969,89700.0
2008-11-26 12:40:00,36.76,36.99,36.73,36.95,105500.0,30.2051,30.3941,30.1804,30.3612,105500.0
2008-11-26 12:50:00,36.94,36.96,36.77,36.85,53200.0,30.353,30.3694,30.2133,30.279,53200.0
2008-11-26 13:00:00,36.86,37.02,36.81,36.88,70600.0,30.2872,30.4187,30.2462,30.3037,70600.0
2008-11-26 13:10:00,36.88,37.17,36.81,37.07,145500.0,30.3037,30.542,30.2462,30.4598,145500.0
2008-11-26 13:20:00,37.07,37.16,36.89,36.95,153600.0,30.4598,30.5338,30.3119,30.3612,153600.0
2008-11-26 13:30:00,36.94,36.95,36.57,36.69,98700.0,30.353,30.3612,30.049,30.1476,98700.0
2008-11-26 13:40:00,36.7,36.72,36.56,36.65,73900.0,30.1558,30.1722,30.0407,30.1147,73900.0
2008-11-26 13:50:00,36.66,36.76,36.63,36.73,63600.0,30.1229,30.2051,30.0983,30.1804,63600.0
2008-11-26 14:00:00,36.73,36.8,36.6,36.79,58400.0,30.1804,30.2379,30.0736,30.2297,58400.0
2008-11-26 14:10:00,36.8,37.04,36.71,37.0,71200.0,30.2379,30.4351,30.164,30.4023,71200.0
2008-11-26 14:20:00,37.0,37.1,36.97,37.04,55400.0,30.4023,30.4844,30.3776,30.4351,55400.0
2008-11-26 14:30:00,37.04,37.33,37.02,37.16,76000.0,30.4351,30.6734,30.4187,30.5338,76000.0
2008-11-26 14:40:00,37.19,37.31,37.16,37.24,75100.0,30.5584,30.657,30.5338,30.5995,75100.0
2008-11-26 14:50:00,37.26,37.43,37.18,37.33,76000.0,30.6159,30.7556,30.5502,30.6734,76000.0
2008-11-26 15:00:00,37.33,37.5,37.28,37.38,151700.0,30.6734,30.8131,30.6324,30.7145,151700.0
2008-11-26 15:10:00,37.44,37.73,37.43,37.55,104900.0,30.7638,31.0021,30.7556,30.8542,104900.0
2008-11-26 15:20:00,37.55,37.63,37.41,37.62,104800.0,30.8542,30.9199,30.7392,30.9117,104800.0
2008-11-26 15:30:00,37.63,37.69,37.49,37.54,94900.0,30.9199,30.9692,30.8049,30.846,94900.0
2008-11-26 15:40:00,37.53,37.59,37.31,37.48,178700.0,30.8378,30.8871,30.657,30.7967,178700.0
2008-11-26 15:50:00,37.49,37.58,37.42,37.56,222700.0,30.8049,30.8789,30.7474,30.8624,222700.0
2008-11-28 09:30:00,36.77,37.97,36.76,37.88,50200.0,30.2133,31.1993,30.2051,31.1254,50200.0
2008-11-28 09:40:00,37.83,37.91,37.52,37.63,43800.0,31.0843,31.15,30.8296,30.9199,43800.0
2008-11-28 09:50:00,37.61,37.66,37.36,37.51,35900.0,30.9035,30.9446,30.6981,30.8213,35900.0
2008-11-28 10:00:00,37.48,37.8,37.48,37.8,64400.0,30.7967,31.0596,30.7967,31.0596,64400.0
2008-11-28 10:10:00,37.79,37.84,37.69,37.8,34400.0,31.0514,31.0925,30.9692,31.0596,34400.0
2008-11-28 10:20:00,37.82,37.98,37.8,37.94,30000.0,31.0761,31.2075,31.0596,31.1747,30000.0
2008-11-28 10:30:00,37.93,37.96,37.8,37.87,22200.0,31.1664,31.1911,31.0596,31.1171,22200.0
2008-11-28 10:40:00,37.86,38.02,37.81,37.93,26900.0,31.1089,31.2404,31.0678,31.1664,26900.0
2008-11-28 10:50:00,37.91,37.99,37.84,37.97,30600.0,31.15,31.2157,31.0925,31.1993,30600.0
2008-11-28 11:00:00,37.99,37.99,37.87,37.97,42300.0,31.2157,31.2157,31.1171,31.1993,42300.0
2008-11-28 11:10:00,37.98,38.06,37.92,37.98,36300.0,31.2075,31.2733,31.1582,31.2075,36300.0
2008-11-28 11:20:00,37.99,38.16,37.93,38.15,24000.0,31.2157,31.3554,31.1664,31.3472,24000.0
2008-11-28 11:30:00,38.15,38.15,37.85,37.9,31300.0,31.3472,31.3472,31.1007,31.1418,31300.0
2008-11-28 11:40:00,37.9,38.04,37.86,37.9,40000.0,31.1418,31.2568,31.1089,31.1418,40000.0
2008-11-28 11:50:00,37.89,38.0,37.85,38.0,30800.0,31.1336,31.224,31.1007,31.224,30800.0
2008-11-28 12:00:00,38.02,38.09,37.96,37.98,47300.0,31.2404,31.2979,31.1911,31.2075,47300.0
2008-11-28 12:10:00,38.0,38.12,37.9,37.9,33600.0,31.224,31.3226,31.1418,31.1418,33600.0
2008-11-28 12:20:00,37.92,37.95,37.77,37.84,60500.0,31.1582,31.1829,31.035,31.0925,60500.0
2008-11-28 12:30:00,37.84,37.89,37.8,37.88,114800.0,31.0925,31.1336,31.0596,31.1254,114800.0
2008-11-28 12:40:00,37.89,38.21,37.88,38.19,74400.0,31.1336,31.3965,31.1254,31.3801,74400.0
2008-11-28 12:50:00,38.15,38.36,38.15,38.36,130300.0,31.3472,31.5198,31.3472,31.5198,130300.0
2008-11-28 13:00:00,38.39,38.39,38.39,38.39,168300.0,31.5444,31.5444,31.5444,31.5444,168300.0
2008-11-28 13:10:00,38.39,38.39,38.39,38.39,100.0,31.5444,31.5444,31.5444,31.5444,100.0
2008-11-28 13:20:00,38.39,38.39,38.39,38.39,2100.0,31.5444,31.5444,31.5444,31.5444,2100.0
2008-11-28 13:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:40:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:50:00,38.39,38.39,38.39,38.39,100.0,31.5444,31.5444,31.5444,31.5444,100.0
2008-11-28 14:00:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:10:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:20:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:40:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:50:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:00:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:10:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:20:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:40:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:50:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-12-01 09:30:00,37.11,37.11,36.05,36.3,82100.0,30.4927,30.4927,29.6217,29.8271,82100.0
2008-12-01 09:40:00,36.28,36.45,36.08,36.34,60000.0,29.8107,29.9504,29.6463,29.86,60000.0
2008-12-01 09:50:00,36.35,36.41,35.84,35.92,77700.0,29.8682,29.9175,29.4491,29.5149,77700.0
2008-12-01 10:00:00,35.93,36.01,35.8,35.94,64800.0,29.5231,29.5888,29.4163,29.5313,64800.0
2008-12-01 10:10:00,35.99,36.09,35.86,35.91,59000.0,29.5724,29.6545,29.4656,29.5066,59000.0
2008-12-01 10:20:00,35.89,36.04,35.81,35.9,39800.0,29.4902,29.6135,29.4245,29.4984,39800.0
2008-12-01 10:30:00,35.88,35.99,35.75,35.95,36600.0,29.482,29.5724,29.3752,29.5395,36600.0
2008-12-01 10:40:00,35.95,36.09,35.89,35.96,46200.0,29.5395,29.6545,29.4902,29.5477,46200.0
2008-12-01 10:50:00,35.93,36.02,35.71,35.72,46200.0,29.5231,29.597,29.3423,29.3505,46200.0
2008-12-01 11:00:00,35.72,35.82,35.69,35.73,39800.0,29.3505,29.4327,29.3259,29.3587,39800.0
2008-12-01 11:10:00,35.74,36.02,35.74,35.96,26900.0,29.367,29.597,29.367,29.5477,26900.0
2008-12-01 11:20:00,35.95,36.02,35.81,35.84,42800.0,29.5395,29.597,29.4245,29.4491,42800.0
2008-12-01 11:30:00,35.83,36.1,35.82,36.01,37100.0,29.4409,29.6628,29.4327,29.5888,37100.0
2008-12-01 11:40:00,36.03,36.18,36.01,36.03,32100.0,29.6052,29.7285,29.5888,29.6052,32100.0
2008-12-01 11:50:00,36.04,36.05,35.85,35.85,29900.0,29.6135,29.6217,29.4573,29.4573,29900.0
2008-12-01 12:00:00,35.86,36.01,35.77,35.94,28000.0,29.4656,29.5888,29.3916,29.5313,28000.0
2008-12-01 12:10:00,35.94,36.02,35.73,35.77,23300.0,29.5313,29.597,29.3587,29.3916,23300.0
2008-12-01 12:20:00,35.76,35.88,35.53,35.6,38000.0,29.3834,29.482,29.1944,29.2519,38000.0
2008-12-01 12:30:00,35.61,35.69,35.51,35.61,28900.0,29.2601,29.3259,29.178,29.2601,28900.0
2008-12-01 12:40:00,35.61,35.8,35.58,35.76,26800.0,29.2601,29.4163,29.2355,29.3834,26800.0
2008-12-01 12:50:00,35.77,35.83,35.61,35.75,31200.0,29.3916,29.4409,29.2601,29.3752,31200.0
2008-12-01 13:00:00,35.75,35.93,35.74,35.93,26000.0,29.3752,29.5231,29.367,29.5231,26000.0
2008-12-01 13:10:00,35.93,36.03,35.9,35.98,38000.0,29.5231,29.6052,29.4984,29.5642,38000.0
2008-12-01 13:20:00,35.99,35.99,35.79,35.83,49900.0,29.5724,29.5724,29.408,29.4409,49900.0
2008-12-01 13:30:00,35.83,36.01,35.77,35.85,62100.0,29.4409,29.5888,29.3916,29.4573,62100.0
2008-12-01 13:40:00,35.86,35.88,35.67,35.69,77700.0,29.4656,29.482,29.3094,29.3259,77700.0
2008-12-01 13:50:00,35.66,35.87,35.62,35.78,72400.0,29.3012,29.4738,29.2684,29.3998,72400.0
2008-12-01 14:00:00,35.8,35.87,35.62,35.8,70800.0,29.4163,29.4738,29.2684,29.4163,70800.0
2008-12-01 14:10:00,35.8,35.85,35.58,35.65,45700.0,29.4163,29.4573,29.2355,29.293,45700.0
2008-12-01 14:20:00,35.67,35.88,35.65,35.82,25700.0,29.3094,29.482,29.293,29.4327,25700.0
2008-12-01 14:30:00,35.82,36.01,35.76,35.76,72000.0,29.4327,29.5888,29.3834,29.3834,72000.0
2008-12-01 14:40:00,35.77,36.02,35.69,35.98,43800.0,29.3916,29.597,29.3259,29.5642,43800.0
2008-12-01 14:50:00,35.97,36.23,35.84,35.92,74500.0,29.5559,29.7696,29.4491,29.5149,74500.0
2008-12-01 15:00:00,35.91,36.05,35.83,35.89,102700.0,29.5066,29.6217,29.4409,29.4902,102700.0
2008-12-01 15:10:00,35.89,36.01,35.82,35.84,103800.0,29.4902,29.5888,29.4327,29.4491,103800.0
2008-12-01 15:20:00,35.8,35.82,35.47,35.47,54800.0,29.4163,29.4327,29.1451,29.1451,54800.0
2008-12-01 15:30:00,35.49,35.55,35.31,35.32,63500.0,29.1615,29.2108,29.0136,29.0219,63500.0
2008-12-01 15:40:00,35.3,35.3,34.86,34.91,146600.0,29.0054,29.0054,28.6439,28.685,146600.0
2008-12-01 15:50:00,34.91,35.0,34.5,34.57,272900.0,28.685,28.7589,28.3481,28.4056,272900.0
2008-12-02 09:30:00,34.99,35.0,34.61,34.89,60800.0,28.7507,28.7589,28.4385,28.6685,60800.0
2008-12-02 09:40:00,34.87,34.88,34.4,34.46,38300.0,28.6521,28.6603,28.2659,28.3152,38300.0
2008-12-02 09:50:00,34.48,34.7,34.42,34.53,32900.0,28.3316,28.5124,28.2823,28.3727,32900.0
2008-12-02 10:00:00,34.61,35.0,34.58,34.94,56300.0,28.4385,28.7589,28.4138,28.7096,56300.0
2008-12-02 10:10:00,34.95,35.09,34.81,34.9,67100.0,28.7178,28.8329,28.6028,28.6767,67100.0
2008-12-02 10:20:00,34.9,35.07,34.71,34.9,38700.0,28.6767,28.8164,28.5206,28.6767,38700.0
2008-12-02 10:30:00,34.88,35.16,34.88,35.09,58300.0,28.6603,28.8904,28.6603,28.8329,58300.0
2008-12-02 10:40:00,35.11,35.14,34.97,35.0,51400.0,28.8493,28.874,28.7343,28.7589,51400.0
2008-12-02 10:50:00,35.02,35.06,34.93,34.97,47000.0,28.7753,28.8082,28.7014,28.7343,47000.0
2008-12-02 11:00:00,34.98,35.08,34.86,35.08,47200.0,28.7425,28.8246,28.6439,28.8246,47200.0
2008-12-02 11:10:00,35.09,35.13,34.89,35.0,50700.0,28.8329,28.8657,28.6685,28.7589,50700.0
2008-12-02 11:20:00,35.0,35.16,34.97,35.04,48100.0,28.7589,28.8904,28.7343,28.7918,48100.0
2008-12-02 11:30:00,35.04,35.18,34.84,34.92,58200.0,28.7918,28.9068,28.6274,28.6932,58200.0
2008-12-02 11:40:00,34.91,35.2,34.89,35.18,35200.0,28.685,28.9233,28.6685,28.9068,35200.0
2008-12-02 11:50:00,35.19,35.22,35.06,35.09,42100.0,28.915,28.9397,28.8082,28.8329,42100.0
2008-12-02 12:00:00,35.08,35.27,35.05,35.22,44200.0,28.8246,28.9808,28.8,28.9397,44200.0
2008-12-02 12:10:00,35.2,35.28,35.2,35.25,31200.0,28.9233,28.989,28.9233,28.9643,31200.0
2008-12-02 12:20:00,35.25,35.4,35.23,35.35,54400.0,28.9643,29.0876,28.9479,29.0465,54400.0
2008-12-02 12:30:00,35.35,35.47,35.31,35.35,54500.0,29.0465,29.1451,29.0136,29.0465,54500.0
2008-12-02 12:40:00,35.35,35.37,35.27,35.31,55900.0,29.0465,29.0629,28.9808,29.0136,55900.0
2008-12-02 12:50:00,35.31,35.49,35.27,35.44,60100.0,29.0136,29.1615,28.9808,29.1205,60100.0
2008-12-02 13:00:00,35.44,35.44,35.31,35.38,20600.0,29.1205,29.1205,29.0136,29.0712,20600.0
2008-12-02 13:10:00,35.37,35.49,35.35,35.35,43800.0,29.0629,29.1615,29.0465,29.0465,43800.0
2008-12-02 13:20:00,35.35,35.36,35.26,35.27,26800.0,29.0465,29.0547,28.9726,28.9808,26800.0
2008-12-02 13:30:00,35.27,35.3,34.96,34.97,60000.0,28.9808,29.0054,28.726,28.7343,60000.0
2008-12-02 13:40:00,34.97,35.11,34.95,35.01,34900.0,28.7343,28.8493,28.7178,28.7671,34900.0
2008-12-02 13:50:00,34.99,35.01,34.87,34.9,40100.0,28.7507,28.7671,28.6521,28.6767,40100.0
2008-12-02 14:00:00,34.93,34.96,34.56,34.61,43600.0,28.7014,28.726,28.3974,28.4385,43600.0
2008-12-02 14:10:00,34.62,34.71,34.48,34.54,30800.0,28.4467,28.5206,28.3316,28.3809,30800.0
2008-12-02 14:20:00,34.55,34.56,34.33,34.48,52400.0,28.3892,28.3974,28.2084,28.3316,52400.0
2008-12-02 14:30:00,34.48,34.73,34.43,34.71,49400.0,28.3316,28.5371,28.2906,28.5206,49400.0
2008-12-02 14:40:00,34.7,34.83,34.7,34.75,46400.0,28.5124,28.6192,28.5124,28.5535,46400.0
2008-12-02 14:50:00,34.75,34.93,34.72,34.88,50400.0,28.5535,28.7014,28.5288,28.6603,50400.0
2008-12-02 15:00:00,34.9,34.9,34.59,34.67,73400.0,28.6767,28.6767,28.422,28.4878,73400.0
2008-12-02 15:10:00,34.63,34.96,34.58,34.95,68600.0,28.4549,28.726,28.4138,28.7178,68600.0
2008-12-02 15:20:00,34.98,35.25,34.84,35.13,111600.0,28.7425,28.9643,28.6274,28.8657,111600.0
2008-12-02 15:30:00,35.15,35.46,35.15,35.23,106700.0,28.8822,29.1369,28.8822,28.9479,106700.0
2008-12-02 15:40:00,35.25,35.39,34.9,34.96,111300.0,28.9643,29.0794,28.6767,28.726,111300.0
2008-12-02 15:50:00,34.98,35.48,34.91,35.45,146300.0,28.7425,29.1533,28.685,29.1287,146300.0
2008-12-03 09:30:00,35.0,35.25,34.7,34.99,44500.0,28.7589,28.9643,28.5124,28.7507,44500.0
2008-12-03 09:40:00,35.0,35.4,34.95,35.25,61800.0,28.7589,29.0876,28.7178,28.9643,61800.0
2008-12-03 09:50:00,35.28,35.53,35.15,35.52,77000.0,28.989,29.1944,28.8822,29.1862,77000.0
2008-12-03 10:00:00,35.48,35.79,35.28,35.55,66800.0,29.1533,29.408,28.989,29.2108,66800.0
2008-12-03 10:10:00,35.54,35.76,35.46,35.67,54700.0,29.2026,29.3834,29.1369,29.3094,54700.0
2008-12-03 10:20:00,35.67,35.85,35.62,35.77,61800.0,29.3094,29.4573,29.2684,29.3916,61800.0
2008-12-03 10:30:00,35.81,36.05,35.74,35.91,47200.0,29.4245,29.6217,29.367,29.5066,47200.0
2008-12-03 10:40:00,35.9,36.08,35.9,35.97,83000.0,29.4984,29.6463,29.4984,29.5559,83000.0
2008-12-03 10:50:00,35.97,36.04,35.94,36.0,73600.0,29.5559,29.6135,29.5313,29.5806,73600.0
2008-12-03 11:00:00,36.0,36.07,35.87,35.99,101400.0,29.5806,29.6381,29.4738,29.5724,101400.0
2008-12-03 11:10:00,35.98,36.05,35.85,35.98,137900.0,29.5642,29.6217,29.4573,29.5642,137900.0
2008-12-03 11:20:00,35.99,36.1,35.84,35.88,36700.0,29.5724,29.6628,29.4491,29.482,36700.0
2008-12-03 11:30:00,35.84,36.04,35.8,35.98,60400.0,29.4491,29.6135,29.4163,29.5642,60400.0
2008-12-03 11:40:00,35.99,36.19,35.9,36.15,147700.0,29.5724,29.7367,29.4984,29.7039,147700.0
2008-12-03 11:50:00,36.14,36.25,36.07,36.19,45200.0,29.6956,29.786,29.6381,29.7367,45200.0
2008-12-03 12:00:00,36.19,36.2,35.88,35.94,81700.0,29.7367,29.7449,29.482,29.5313,81700.0
2008-12-03 12:10:00,35.93,36.11,35.73,35.73,54300.0,29.5231,29.671,29.3587,29.3587,54300.0
2008-12-03 12:20:00,35.76,36.21,35.73,36.02,34000.0,29.3834,29.7532,29.3587,29.597,34000.0
2008-12-03 12:30:00,36.04,36.2,36.03,36.11,37500.0,29.6135,29.7449,29.6052,29.671,37500.0
2008-12-03 12:40:00,36.11,36.15,35.95,36.0,35400.0,29.671,29.7039,29.5395,29.5806,35400.0
2008-12-03 12:50:00,36.0,36.15,35.97,36.02,38500.0,29.5806,29.7039,29.5559,29.597,38500.0
2008-12-03 13:00:00,36.03,36.11,36.0,36.03,26000.0,29.6052,29.671,29.5806,29.6052,26000.0
2008-12-03 13:10:00,36.02,36.07,35.91,35.92,28800.0,29.597,29.6381,29.5066,29.5149,28800.0
2008-12-03 13:20:00,35.93,36.04,35.7,35.7,42200.0,29.5231,29.6135,29.3341,29.3341,42200.0
2008-12-03 13:30:00,35.7,35.84,35.69,35.77,58400.0,29.3341,29.4491,29.3259,29.3916,58400.0
2008-12-03 13:40:00,35.76,35.77,35.53,35.66,49300.0,29.3834,29.3916,29.1944,29.3012,49300.0
2008-12-03 13:50:00,35.64,35.7,35.51,35.65,30600.0,29.2848,29.3341,29.178,29.293,30600.0
2008-12-03 14:00:00,35.65,35.79,35.49,35.68,63100.0,29.293,29.408,29.1615,29.3177,63100.0
2008-12-03 14:10:00,35.69,35.92,35.57,35.86,45900.0,29.3259,29.5149,29.2273,29.4656,45900.0
2008-12-03 14:20:00,35.87,36.13,35.71,35.99,41800.0,29.4738,29.6874,29.3423,29.5724,41800.0
2008-12-03 14:30:00,36.0,36.22,35.94,35.94,88800.0,29.5806,29.7614,29.5313,29.5313,88800.0
2008-12-03 14:40:00,35.96,36.19,35.93,36.04,79000.0,29.5477,29.7367,29.5231,29.6135,79000.0
2008-12-03 14:50:00,36.05,36.16,35.88,35.9,70700.0,29.6217,29.7121,29.482,29.4984,70700.0
2008-12-03 15:00:00,35.91,36.28,35.81,36.17,110300.0,29.5066,29.8107,29.4245,29.7203,110300.0
2008-12-03 15:10:00,36.21,36.21,35.81,36.09,74300.0,29.7532,29.7532,29.4245,29.6545,74300.0
2008-12-03 15:20:00,36.08,36.2,35.79,35.99,131400.0,29.6463,29.7449,29.408,29.5724,131400.0
2008-12-03 15:30:00,36.05,36.25,35.83,36.23,95400.0,29.6217,29.786,29.4409,29.7696,95400.0
2008-12-03 15:40:00,36.23,36.49,36.17,36.35,145300.0,29.7696,29.9832,29.7203,29.8682,145300.0
2008-12-03 15:50:00,36.36,36.56,36.21,36.31,251500.0,29.8764,30.0407,29.7532,29.8353,251500.0
2008-12-04 09:30:00,35.61,36.17,35.6,36.08,97700.0,29.2601,29.7203,29.2519,29.6463,97700.0
2008-12-04 09:40:00,36.07,36.28,35.91,35.97,85700.0,29.6381,29.8107,29.5066,29.5559,85700.0
2008-12-04 09:50:00,36.04,36.19,35.79,35.81,72700.0,29.6135,29.7367,29.408,29.4245,72700.0
2008-12-04 10:00:00,35.83,36.16,35.72,36.04,55200.0,29.4409,29.7121,29.3505,29.6135,55200.0
2008-12-04 10:10:00,36.07,36.13,35.86,35.97,43200.0,29.6381,29.6874,29.4656,29.5559,43200.0
2008-12-04 10:20:00,35.97,36.2,35.97,36.01,21700.0,29.5559,29.7449,29.5559,29.5888,21700.0
2008-12-04 10:30:00,36.04,36.26,35.96,36.17,23500.0,29.6135,29.7942,29.5477,29.7203,23500.0
2008-12-04 10:40:00,36.15,36.23,36.01,36.13,18500.0,29.7039,29.7696,29.5888,29.6874,18500.0
2008-12-04 10:50:00,36.1,36.4,36.0,36.35,14000.0,29.6628,29.9093,29.5806,29.8682,14000.0
2008-12-04 11:00:00,36.34,36.39,35.95,36.01,19200.0,29.86,29.9011,29.5395,29.5888,19200.0
2008-12-04 11:10:00,35.96,36.1,35.83,36.0,14200.0,29.5477,29.6628,29.4409,29.5806,14200.0
2008-12-04 11:20:00,35.99,36.32,35.94,36.21,13700.0,29.5724,29.8435,29.5313,29.7532,13700.0
2008-12-04 11:30:00,36.2,36.2,35.85,35.94,15200.0,29.7449,29.7449,29.4573,29.5313,15200.0
2008-12-04 11:40:00,35.93,36.0,35.74,35.85,25700.0,29.5231,29.5806,29.367,29.4573,25700.0
2008-12-04 11:50:00,35.88,36.15,35.85,35.97,27100.0,29.482,29.7039,29.4573,29.5559,27100.0
2008-12-04 12:00:00,35.96,36.01,35.76,35.96,23000.0,29.5477,29.5888,29.3834,29.5477,23000.0
2008-12-04 12:10:00,35.97,35.98,35.72,35.72,30300.0,29.5559,29.5642,29.3505,29.3505,30300.0
2008-12-04 12:20:00,35.72,35.85,35.64,35.71,20300.0,29.3505,29.4573,29.2848,29.3423,20300.0
2008-12-04 12:30:00,35.71,35.88,35.66,35.87,23300.0,29.3423,29.482,29.3012,29.4738,23300.0
2008-12-04 12:40:00,35.84,35.93,35.78,35.82,12200.0,29.4491,29.5231,29.3998,29.4327,12200.0
2008-12-04 12:50:00,35.83,35.89,35.71,35.75,16800.0,29.4409,29.4902,29.3423,29.3752,16800.0
2008-12-04 13:00:00,35.75,35.81,35.68,35.74,49100.0,29.3752,29.4245,29.3177,29.367,49100.0
2008-12-04 13:10:00,35.75,35.83,35.72,35.76,32600.0,29.3752,29.4409,29.3505,29.3834,32600.0
2008-12-04 13:20:00,35.78,35.85,35.64,35.72,34200.0,29.3998,29.4573,29.2848,29.3505,34200.0
2008-12-04 13:30:00,35.68,35.91,35.65,35.89,18900.0,29.3177,29.5066,29.293,29.4902,18900.0
2008-12-04 13:40:00,35.87,36.02,35.71,35.99,23500.0,29.4738,29.597,29.3423,29.5724,23500.0
2008-12-04 13:50:00,35.95,36.19,35.94,36.03,18700.0,29.5395,29.7367,29.5313,29.6052,18700.0
2008-12-04 14:00:00,36.02,36.15,35.95,35.99,28100.0,29.597,29.7039,29.5395,29.5724,28100.0
2008-12-04 14:10:00,35.99,36.05,35.72,35.78,38400.0,29.5724,29.6217,29.3505,29.3998,38400.0
2008-12-04 14:20:00,35.76,35.96,35.72,35.85,45400.0,29.3834,29.5477,29.3505,29.4573,45400.0
2008-12-04 14:30:00,35.83,36.01,35.79,35.85,45900.0,29.4409,29.5888,29.408,29.4573,45900.0
2008-12-04 14:40:00,35.88,35.9,35.54,35.84,62500.0,29.482,29.4984,29.2026,29.4491,62500.0
2008-12-04 14:50:00,35.83,35.94,35.73,35.73,45200.0,29.4409,29.5313,29.3587,29.3587,45200.0
2008-12-04 15:00:00,35.72,35.79,35.47,35.56,96800.0,29.3505,29.408,29.1451,29.2191,96800.0
2008-12-04 15:10:00,35.55,35.71,35.36,35.51,73400.0,29.2108,29.3423,29.0547,29.178,73400.0
2008-12-04 15:20:00,35.51,35.54,35.17,35.17,78100.0,29.178,29.2026,28.8986,28.8986,78100.0
2008-12-04 15:30:00,35.19,35.31,34.99,35.08,97400.0,28.915,29.0136,28.7507,28.8246,97400.0
2008-12-04 15:40:00,35.07,35.36,34.88,35.14,161600.0,28.8164,29.0547,28.6603,28.874,161600.0
2008-12-04 15:50:00,35.13,35.5,35.02,35.5,295100.0,28.8657,29.1698,28.7753,29.1698,295100.0
2008-12-05 09:30:00,35.16,35.45,34.77,35.03,48600.0,28.8904,29.1287,28.5699,28.7836,48600.0
2008-12-05 09:40:00,35.04,35.23,34.63,34.64,62500.0,28.7918,28.9479,28.4549,28.4631,62500.0
2008-12-05 09:50:00,34.64,34.75,34.35,34.39,56700.0,28.4631,28.5535,28.2248,28.2577,56700.0
2008-12-05 10:00:00,34.38,34.5,34.25,34.46,43700.0,28.2495,28.3481,28.1427,28.3152,43700.0
2008-12-05 10:10:00,34.5,34.52,34.18,34.34,32500.0,28.3481,28.3645,28.0851,28.2166,32500.0
2008-12-05 10:20:00,34.31,34.42,34.19,34.33,57500.0,28.192,28.2823,28.0934,28.2084,57500.0
2008-12-05 10:30:00,34.33,34.48,34.29,34.46,34000.0,28.2084,28.3316,28.1755,28.3152,34000.0
2008-12-05 10:40:00,34.45,34.66,34.37,34.66,37100.0,28.307,28.4795,28.2413,28.4795,37100.0
2008-12-05 10:50:00,34.66,34.87,34.56,34.74,39400.0,28.4795,28.6521,28.3974,28.5453,39400.0
2008-12-05 11:00:00,34.74,35.0,34.74,34.98,64700.0,28.5453,28.7589,28.5453,28.7425,64700.0
2008-12-05 11:10:00,34.99,35.13,34.8,34.9,27600.0,28.7507,28.8657,28.5946,28.6767,27600.0
2008-12-05 11:20:00,34.93,34.96,34.78,34.92,18100.0,28.7014,28.726,28.5781,28.6932,18100.0
2008-12-05 11:30:00,34.94,35.1,34.82,35.02,24700.0,28.7096,28.8411,28.611,28.7753,24700.0
2008-12-05 11:40:00,35.09,35.21,34.98,34.99,18900.0,28.8329,28.9315,28.7425,28.7507,18900.0
2008-12-05 11:50:00,35.0,35.3,35.0,35.13,29900.0,28.7589,29.0054,28.7589,28.8657,29900.0
2008-12-05 12:00:00,35.12,35.24,34.93,35.2,49000.0,28.8575,28.9561,28.7014,28.9233,49000.0
2008-12-05 12:10:00,35.21,35.21,34.96,35.0,31800.0,28.9315,28.9315,28.726,28.7589,31800.0
2008-12-05 12:20:00,35.01,35.07,34.92,35.02,45400.0,28.7671,28.8164,28.6932,28.7753,45400.0
2008-12-05 12:30:00,35.01,35.01,34.71,34.86,27600.0,28.7671,28.7671,28.5206,28.6439,27600.0
2008-12-05 12:40:00,34.84,34.93,34.68,34.93,32600.0,28.6274,28.7014,28.496,28.7014,32600.0
2008-12-05 12:50:00,34.93,34.99,34.85,34.96,18000.0,28.7014,28.7507,28.6357,28.726,18000.0
2008-12-05 13:00:00,34.98,35.28,34.98,35.13,27500.0,28.7425,28.989,28.7425,28.8657,27500.0
2008-12-05 13:10:00,35.11,35.31,35.11,35.16,17500.0,28.8493,29.0136,28.8493,28.8904,17500.0
2008-12-05 13:20:00,35.18,35.24,35.03,35.06,17400.0,28.9068,28.9561,28.7836,28.8082,17400.0
2008-12-05 13:30:00,35.07,35.28,35.04,35.22,23900.0,28.8164,28.989,28.7918,28.9397,23900.0
2008-12-05 13:40:00,35.19,35.47,35.12,35.4,30900.0,28.915,29.1451,28.8575,29.0876,30900.0
2008-12-05 13:50:00,35.4,35.75,35.36,35.52,36500.0,29.0876,29.3752,29.0547,29.1862,36500.0
2008-12-05 14:00:00,35.51,35.61,35.0,35.25,48700.0,29.178,29.2601,28.7589,28.9643,48700.0
2008-12-05 14:10:00,35.23,35.37,35.07,35.24,35800.0,28.9479,29.0629,28.8164,28.9561,35800.0
2008-12-05 14:20:00,35.27,35.48,35.18,35.23,31900.0,28.9808,29.1533,28.9068,28.9479,31900.0
2008-12-05 14:30:00,35.24,35.64,35.16,35.6,71700.0,28.9561,29.2848,28.8904,29.2519,71700.0
2008-12-05 14:40:00,35.62,36.14,35.6,36.09,65400.0,29.2684,29.6956,29.2519,29.6545,65400.0
2008-12-05 14:50:00,36.1,36.2,35.99,36.14,70000.0,29.6628,29.7449,29.5724,29.6956,70000.0
2008-12-05 15:00:00,36.13,36.3,35.7,35.85,75400.0,29.6874,29.8271,29.3341,29.4573,75400.0
2008-12-05 15:10:00,35.83,36.3,35.78,36.14,65400.0,29.4409,29.8271,29.3998,29.6956,65400.0
2008-12-05 15:20:00,36.15,36.37,35.91,36.25,50700.0,29.7039,29.8846,29.5066,29.786,50700.0
2008-12-05 15:30:00,36.23,36.66,36.18,36.55,66100.0,29.7696,30.1229,29.7285,30.0325,66100.0
2008-12-05 15:40:00,36.55,36.99,36.44,36.82,153200.0,30.0325,30.3941,29.9421,30.2544,153200.0
2008-12-05 15:50:00,36.82,37.0,36.55,36.84,166100.0,30.2544,30.4023,30.0325,30.2708,166100.0
2008-12-08 09:30:00,37.9,38.39,37.51,38.39,54600.0,31.1418,31.5444,30.8213,31.5444,54600.0
2008-12-08 09:40:00,38.48,38.85,38.32,38.55,50200.0,31.6184,31.9224,31.4869,31.6759,50200.0
2008-12-08 09:50:00,38.5,38.7,38.26,38.47,81200.0,31.6348,31.7991,31.4376,31.6102,81200.0
2008-12-08 10:00:00,38.46,38.49,38.26,38.39,95100.0,31.6019,31.6266,31.4376,31.5444,95100.0
2008-12-08 10:10:00,38.35,38.36,37.82,37.87,45400.0,31.5116,31.5198,31.0761,31.1171,45400.0
2008-12-08 10:20:00,37.89,38.12,37.88,38.07,35100.0,31.1336,31.3226,31.1254,31.2815,35100.0
2008-12-08 10:30:00,38.03,38.35,37.98,38.28,47200.0,31.2486,31.5116,31.2075,31.454,47200.0
2008-12-08 10:40:00,38.32,38.4,38.26,38.26,33900.0,31.4869,31.5526,31.4376,31.4376,33900.0
2008-12-08 10:50:00,38.27,38.34,38.1,38.17,40700.0,31.4458,31.5033,31.3061,31.3637,40700.0
2008-12-08 11:00:00,38.21,38.31,38.0,38.03,31800.0,31.3965,31.4787,31.224,31.2486,31800.0
2008-12-08 11:10:00,38.04,38.12,37.96,38.12,27200.0,31.2568,31.3226,31.1911,31.3226,27200.0
2008-12-08 11:20:00,38.11,38.12,38.01,38.06,21800.0,31.3143,31.3226,31.2322,31.2733,21800.0
2008-12-08 11:30:00,38.06,38.15,37.85,38.02,44800.0,31.2733,31.3472,31.1007,31.2404,44800.0
2008-12-08 11:40:00,38.0,38.04,37.8,37.95,37900.0,31.224,31.2568,31.0596,31.1829,37900.0
2008-12-08 11:50:00,37.96,37.97,37.76,37.83,27500.0,31.1911,31.1993,31.0268,31.0843,27500.0
2008-12-08 12:00:00,37.83,37.98,37.78,37.86,33300.0,31.0843,31.2075,31.0432,31.1089,33300.0
2008-12-08 12:10:00,37.85,38.01,37.77,37.93,37100.0,31.1007,31.2322,31.035,31.1664,37100.0
2008-12-08 12:20:00,37.93,37.95,37.74,37.79,32700.0,31.1664,31.1829,31.0103,31.0514,32700.0
2008-12-08 12:30:00,37.79,37.87,37.59,37.59,46000.0,31.0514,31.1171,30.8871,30.8871,46000.0
2008-12-08 12:40:00,37.6,37.63,37.46,37.47,43400.0,30.8953,30.9199,30.7803,30.7885,43400.0
2008-12-08 12:50:00,37.47,37.58,37.27,37.52,31900.0,30.7885,30.8789,30.6241,30.8296,31900.0
2008-12-08 13:00:00,37.52,37.62,37.44,37.53,29700.0,30.8296,30.9117,30.7638,30.8378,29700.0
2008-12-08 13:10:00,37.52,37.56,37.28,37.32,30200.0,30.8296,30.8624,30.6324,30.6652,30200.0
2008-12-08 13:20:00,37.29,37.37,37.2,37.24,26700.0,30.6406,30.7063,30.5666,30.5995,26700.0
2008-12-08 13:30:00,37.24,37.24,36.94,37.21,28300.0,30.5995,30.5995,30.353,30.5748,28300.0
2008-12-08 13:40:00,37.21,37.34,37.1,37.14,31500.0,30.5748,30.6817,30.4844,30.5173,31500.0
2008-12-08 13:50:00,37.17,37.29,37.04,37.25,31900.0,30.542,30.6406,30.4351,30.6077,31900.0
2008-12-08 14:00:00,37.25,37.37,37.2,37.33,31800.0,30.6077,30.7063,30.5666,30.6734,31800.0
2008-12-08 14:10:00,37.34,37.54,37.34,37.48,28300.0,30.6817,30.846,30.6817,30.7967,28300.0
2008-12-08 14:20:00,37.45,37.65,37.44,37.54,33300.0,30.772,30.9364,30.7638,30.846,33300.0
2008-12-08 14:30:00,37.56,37.59,37.4,37.54,29000.0,30.8624,30.8871,30.731,30.846,29000.0
2008-12-08 14:40:00,37.53,37.73,37.52,37.68,56700.0,30.8378,31.0021,30.8296,30.961,56700.0
2008-12-08 14:50:00,37.67,37.67,37.47,37.61,96000.0,30.9528,30.9528,30.7885,30.9035,96000.0
2008-12-08 15:00:00,37.61,37.78,37.51,37.75,74800.0,30.9035,31.0432,30.8213,31.0185,74800.0
2008-12-08 15:10:00,37.75,37.85,37.61,37.61,97900.0,31.0185,31.1007,30.9035,30.9035,97900.0
2008-12-08 15:20:00,37.6,37.83,37.58,37.72,71200.0,30.8953,31.0843,30.8789,30.9939,71200.0
2008-12-08 15:30:00,37.75,37.98,37.65,37.65,75900.0,31.0185,31.2075,30.9364,30.9364,75900.0
2008-12-08 15:40:00,37.65,37.9,37.26,37.44,222900.0,30.9364,31.1418,30.6159,30.7638,222900.0
2008-12-08 15:50:00,37.45,37.83,37.44,37.7,282700.0,30.772,31.0843,30.7638,30.9775,282700.0
2008-12-09 09:30:00,37.03,37.3,36.79,37.28,63400.0,30.4269,30.6488,30.2297,30.6324,63400.0
2008-12-09 09:40:00,37.31,37.74,37.13,37.73,42700.0,30.657,31.0103,30.5091,31.0021,42700.0
2008-12-09 09:50:00,37.73,37.82,37.19,37.26,31000.0,31.0021,31.0761,30.5584,30.6159,31000.0
2008-12-09 10:00:00,37.3,37.67,37.3,37.6,29000.0,30.6488,30.9528,30.6488,30.8953,29000.0
2008-12-09 10:10:00,37.58,38.15,37.58,38.1,39800.0,30.8789,31.3472,30.8789,31.3061,39800.0
2008-12-09 10:20:00,38.06,38.21,37.89,38.19,58000.0,31.2733,31.3965,31.1336,31.3801,58000.0
2008-12-09 10:30:00,38.19,38.63,38.19,38.27,81600.0,31.3801,31.7416,31.3801,31.4458,81600.0
2008-12-09 10:40:00,38.24,38.45,38.2,38.34,46500.0,31.4212,31.5937,31.3883,31.5033,46500.0
2008-12-09 10:50:00,38.36,38.47,38.28,38.31,30600.0,31.5198,31.6102,31.454,31.4787,30600.0
2008-12-09 11:00:00,38.3,38.44,38.07,38.08,25300.0,31.4705,31.5855,31.2815,31.2897,25300.0
2008-12-09 11:10:00,38.09,38.13,37.91,37.91,22500.0,31.2979,31.3308,31.15,31.15,22500.0
2008-12-09 11:20:00,37.92,37.94,37.75,37.75,18700.0,31.1582,31.1747,31.0185,31.0185,18700.0
2008-12-09 11:30:00,37.74,37.91,37.61,37.64,24600.0,31.0103,31.15,30.9035,30.9282,24600.0
2008-12-09 11:40:00,37.68,37.88,37.62,37.71,18800.0,30.961,31.1254,30.9117,30.9857,18800.0
2008-12-09 11:50:00,37.75,37.92,37.64,37.64,22500.0,31.0185,31.1582,30.9282,30.9282,22500.0
2008-12-09 12:00:00,37.65,37.71,37.51,37.52,83400.0,30.9364,30.9857,30.8213,30.8296,83400.0
2008-12-09 12:10:00,37.53,37.59,37.36,37.5,25500.0,30.8378,30.8871,30.6981,30.8131,25500.0
2008-12-09 12:20:00,37.55,37.55,37.23,37.31,35800.0,30.8542,30.8542,30.5913,30.657,35800.0
2008-12-09 12:30:00,37.32,37.5,37.27,37.31,101300.0,30.6652,30.8131,30.6241,30.657,101300.0
2008-12-09 12:40:00,37.32,37.38,37.09,37.09,84800.0,30.6652,30.7145,30.4762,30.4762,84800.0
2008-12-09 12:50:00,37.09,37.14,36.85,36.89,68500.0,30.4762,30.5173,30.279,30.3119,68500.0
2008-12-09 13:00:00,36.89,37.01,36.77,36.95,42900.0,30.3119,30.4105,30.2133,30.3612,42900.0
2008-12-09 13:10:00,37.0,37.01,36.58,36.75,60600.0,30.4023,30.4105,30.0572,30.1969,60600.0
2008-12-09 13:20:00,36.75,36.94,36.73,36.78,29700.0,30.1969,30.353,30.1804,30.2215,29700.0
2008-12-09 13:30:00,36.77,36.9,36.71,36.9,24600.0,30.2133,30.3201,30.164,30.3201,24600.0
2008-12-09 13:40:00,36.9,37.17,36.9,37.17,25600.0,30.3201,30.542,30.3201,30.542,25600.0
2008-12-09 13:50:00,37.2,37.2,36.9,36.92,33100.0,30.5666,30.5666,30.3201,30.3365,33100.0
2008-12-09 14:00:00,36.92,36.95,36.57,36.57,24900.0,30.3365,30.3612,30.049,30.049,24900.0
2008-12-09 14:10:00,36.57,36.65,36.5,36.63,43600.0,30.049,30.1147,29.9914,30.0983,43600.0
2008-12-09 14:20:00,36.63,36.63,36.27,36.34,47900.0,30.0983,30.0983,29.8025,29.86,47900.0
2008-12-09 14:30:00,36.34,36.57,36.19,36.51,57600.0,29.86,30.049,29.7367,29.9997,57600.0
2008-12-09 14:40:00,36.51,36.7,36.28,36.64,38100.0,29.9997,30.1558,29.8107,30.1065,38100.0
2008-12-09 14:50:00,36.63,36.84,36.31,36.77,74900.0,30.0983,30.2708,29.8353,30.2133,74900.0
2008-12-09 15:00:00,36.75,36.92,36.44,36.67,100300.0,30.1969,30.3365,29.9421,30.1311,100300.0
2008-12-09 15:10:00,36.69,36.79,36.37,36.79,82400.0,30.1476,30.2297,29.8846,30.2297,82400.0
2008-12-09 15:20:00,36.76,36.86,36.25,36.33,65300.0,30.2051,30.2872,29.786,29.8518,65300.0
2008-12-09 15:30:00,36.3,36.51,36.19,36.4,85900.0,29.8271,29.9997,29.7367,29.9093,85900.0
2008-12-09 15:40:00,36.39,36.61,36.32,36.44,96000.0,29.9011,30.0818,29.8435,29.9421,96000.0
2008-12-09 15:50:00,36.42,36.6,36.35,36.44,142100.0,29.9257,30.0736,29.8682,29.9421,142100.0
2008-12-10 09:30:00,36.91,37.31,36.85,36.89,53900.0,30.3283,30.657,30.279,30.3119,53900.0
2008-12-10 09:40:00,36.92,37.29,36.79,37.09,30800.0,30.3365,30.6406,30.2297,30.4762,30800.0
2008-12-10 09:50:00,37.09,37.18,36.82,37.01,131600.0,30.4762,30.5502,30.2544,30.4105,131600.0
2008-12-10 10:00:00,37.0,37.34,36.99,37.24,42900.0,30.4023,30.6817,30.3941,30.5995,42900.0
2008-12-10 10:10:00,37.24,37.46,37.2,37.45,54200.0,30.5995,30.7803,30.5666,30.772,54200.0
2008-12-10 10:20:00,37.46,37.47,37.28,37.38,24400.0,30.7803,30.7885,30.6324,30.7145,24400.0
2008-12-10 10:30:00,37.38,37.58,37.2,37.25,51900.0,30.7145,30.8789,30.5666,30.6077,51900.0
2008-12-10 10:40:00,37.24,37.32,36.99,37.06,26700.0,30.5995,30.6652,30.3941,30.4516,26700.0
2008-12-10 10:50:00,37.08,37.09,36.84,36.99,29900.0,30.468,30.4762,30.2708,30.3941,29900.0
2008-12-10 11:00:00,37.0,37.12,36.79,36.81,66300.0,30.4023,30.5009,30.2297,30.2462,66300.0
2008-12-10 11:10:00,36.8,37.09,36.79,37.06,27700.0,30.2379,30.4762,30.2297,30.4516,27700.0
2008-12-10 11:20:00,37.1,37.13,36.9,36.93,23200.0,30.4844,30.5091,30.3201,30.3448,23200.0
2008-12-10 11:30:00,36.93,37.04,36.78,36.89,18800.0,30.3448,30.4351,30.2215,30.3119,18800.0
2008-12-10 11:40:00,36.87,37.1,36.87,36.97,23000.0,30.2955,30.4844,30.2955,30.3776,23000.0
2008-12-10 11:50:00,36.97,37.16,36.94,36.99,86100.0,30.3776,30.5338,30.353,30.3941,86100.0
2008-12-10 12:00:00,37.0,37.06,36.92,36.92,31900.0,30.4023,30.4516,30.3365,30.3365,31900.0
2008-12-10 12:10:00,36.95,37.09,36.86,36.92,25500.0,30.3612,30.4762,30.2872,30.3365,25500.0
2008-12-10 12:20:00,36.92,36.95,36.6,36.63,31100.0,30.3365,30.3612,30.0736,30.0983,31100.0
2008-12-10 12:30:00,36.63,36.72,36.46,36.58,27200.0,30.0983,30.1722,29.9586,30.0572,27200.0
2008-12-10 12:40:00,36.58,36.74,36.54,36.69,24600.0,30.0572,30.1886,30.0243,30.1476,24600.0
2008-12-10 12:50:00,36.64,36.75,36.43,36.51,17800.0,30.1065,30.1969,29.9339,29.9997,17800.0
2008-12-10 13:00:00,36.5,36.62,36.47,36.55,28800.0,29.9914,30.09,29.9668,30.0325,28800.0
2008-12-10 13:10:00,36.54,36.65,36.49,36.49,44200.0,30.0243,30.1147,29.9832,29.9832,44200.0
2008-12-10 13:20:00,36.5,36.6,36.37,36.39,27000.0,29.9914,30.0736,29.8846,29.9011,27000.0
2008-12-10 13:30:00,36.4,36.48,36.11,36.18,56900.0,29.9093,29.975,29.671,29.7285,56900.0
2008-12-10 13:40:00,36.17,36.17,36.02,36.09,61900.0,29.7203,29.7203,29.597,29.6545,61900.0
2008-12-10 13:50:00,36.07,36.07,35.78,35.86,61100.0,29.6381,29.6381,29.3998,29.4656,61100.0
2008-12-10 14:00:00,35.89,35.92,35.72,35.77,64300.0,29.4902,29.5149,29.3505,29.3916,64300.0
2008-12-10 14:10:00,35.8,35.89,35.77,35.82,47000.0,29.4163,29.4902,29.3916,29.4327,47000.0
2008-12-10 14:20:00,35.82,35.83,35.62,35.77,52700.0,29.4327,29.4409,29.2684,29.3916,52700.0
2008-12-10 14:30:00,35.76,35.84,35.6,35.8,70400.0,29.3834,29.4491,29.2519,29.4163,70400.0
2008-12-10 14:40:00,35.82,35.86,35.63,35.65,104300.0,29.4327,29.4656,29.2766,29.293,104300.0
2008-12-10 14:50:00,35.64,35.84,35.57,35.69,97100.0,29.2848,29.4491,29.2273,29.3259,97100.0
2008-12-10 15:00:00,35.7,35.87,35.58,35.74,95500.0,29.3341,29.4738,29.2355,29.367,95500.0
2008-12-10 15:10:00,35.75,35.75,35.53,35.53,105400.0,29.3752,29.3752,29.1944,29.1944,105400.0
2008-12-10 15:20:00,35.53,35.75,35.43,35.58,152000.0,29.1944,29.3752,29.1122,29.2355,152000.0
2008-12-10 15:30:00,35.6,35.66,35.33,35.42,137300.0,29.2519,29.3012,29.0301,29.104,137300.0
2008-12-10 15:40:00,35.43,35.57,35.37,35.49,213500.0,29.1122,29.2273,29.0629,29.1615,213500.0
2008-12-10 15:50:00,35.47,35.71,35.46,35.69,360100.0,29.1451,29.3423,29.1369,29.3259,360100.0
2008-12-11 09:30:00,35.58,36.4,35.2,35.87,107100.0,29.2355,29.9093,28.9233,29.4738,107100.0
2008-12-11 09:40:00,35.9,36.21,35.72,36.17,87200.0,29.4984,29.7532,29.3505,29.7203,87200.0
2008-12-11 09:50:00,36.14,36.39,36.03,36.35,70300.0,29.6956,29.9011,29.6052,29.8682,70300.0
2008-12-11 10:00:00,36.37,36.4,36.18,36.26,53000.0,29.8846,29.9093,29.7285,29.7942,53000.0
2008-12-11 10:10:00,36.28,36.44,36.06,36.13,63200.0,29.8107,29.9421,29.6299,29.6874,63200.0
2008-12-11 10:20:00,36.12,36.2,35.86,35.92,67300.0,29.6792,29.7449,29.4656,29.5149,67300.0
2008-12-11 10:30:00,35.88,36.14,35.88,35.96,34100.0,29.482,29.6956,29.482,29.5477,34100.0
2008-12-11 10:40:00,35.95,35.95,35.67,35.68,48900.0,29.5395,29.5395,29.3094,29.3177,48900.0
2008-12-11 10:50:00,35.67,35.72,35.5,35.69,130200.0,29.3094,29.3505,29.1698,29.3259,130200.0
2008-12-11 11:00:00,35.69,35.85,35.59,35.81,35200.0,29.3259,29.4573,29.2437,29.4245,35200.0
2008-12-11 11:10:00,35.82,35.87,35.7,35.7,103400.0,29.4327,29.4738,29.3341,29.3341,103400.0
2008-12-11 11:20:00,35.69,35.7,35.4,35.49,66300.0,29.3259,29.3341,29.0876,29.1615,66300.0
2008-12-11 11:30:00,35.48,35.54,35.35,35.49,47800.0,29.1533,29.2026,29.0465,29.1615,47800.0
2008-12-11 11:40:00,35.51,35.64,35.47,35.64,31700.0,29.178,29.2848,29.1451,29.2848,31700.0
2008-12-11 11:50:00,35.64,35.83,35.63,35.83,35300.0,29.2848,29.4409,29.2766,29.4409,35300.0
2008-12-11 12:00:00,35.81,36.0,35.77,35.96,22500.0,29.4245,29.5806,29.3916,29.5477,22500.0
2008-12-11 12:10:00,35.96,36.01,35.82,35.87,34700.0,29.5477,29.5888,29.4327,29.4738,34700.0
2008-12-11 12:20:00,35.88,35.88,35.65,35.71,20000.0,29.482,29.482,29.293,29.3423,20000.0
2008-12-11 12:30:00,35.71,35.91,35.64,35.64,20200.0,29.3423,29.5066,29.2848,29.2848,20200.0
2008-12-11 12:40:00,35.63,35.76,35.6,35.65,61800.0,29.2766,29.3834,29.2519,29.293,61800.0
2008-12-11 12:50:00,35.65,35.72,35.64,35.67,89400.0,29.293,29.3505,29.2848,29.3094,89400.0
2008-12-11 13:00:00,35.71,35.73,35.65,35.67,21400.0,29.3423,29.3587,29.293,29.3094,21400.0
2008-12-11 13:10:00,35.67,35.74,35.61,35.71,49500.0,29.3094,29.367,29.2601,29.3423,49500.0
2008-12-11 13:20:00,35.69,35.69,35.49,35.49,31600.0,29.3259,29.3259,29.1615,29.1615,31600.0
2008-12-11 13:30:00,35.49,35.52,35.42,35.46,23900.0,29.1615,29.1862,29.104,29.1369,23900.0
2008-12-11 13:40:00,35.45,35.5,35.34,35.36,29400.0,29.1287,29.1698,29.0383,29.0547,29400.0
2008-12-11 13:50:00,35.35,35.39,35.15,35.15,36200.0,29.0465,29.0794,28.8822,28.8822,36200.0
2008-12-11 14:00:00,35.14,35.18,35.06,35.07,63100.0,28.874,28.9068,28.8082,28.8164,63100.0
2008-12-11 14:10:00,35.07,35.1,35.0,35.03,31900.0,28.8164,28.8411,28.7589,28.7836,31900.0
2008-12-11 14:20:00,35.04,35.05,34.88,35.02,42700.0,28.7918,28.8,28.6603,28.7753,42700.0
2008-12-11 14:30:00,35.0,35.09,34.91,34.92,47900.0,28.7589,28.8329,28.685,28.6932,47900.0
2008-12-11 14:40:00,34.92,34.94,34.7,34.83,31800.0,28.6932,28.7096,28.5124,28.6192,31800.0
2008-12-11 14:50:00,34.8,34.89,34.51,34.6,43400.0,28.5946,28.6685,28.3563,28.4302,43400.0
2008-12-11 15:00:00,34.6,34.6,34.38,34.49,48200.0,28.4302,28.4302,28.2495,28.3399,48200.0
2008-12-11 15:10:00,34.49,34.51,34.31,34.4,45600.0,28.3399,28.3563,28.192,28.2659,45600.0
2008-12-11 15:20:00,34.41,34.47,34.29,34.35,109000.0,28.2741,28.3234,28.1755,28.2248,109000.0
2008-12-11 15:30:00,34.38,34.4,34.1,34.1,87000.0,28.2495,28.2659,28.0194,28.0194,87000.0
2008-12-11 15:40:00,34.09,34.48,34.08,34.36,105000.0,28.0112,28.3316,28.003,28.233,105000.0
2008-12-11 15:50:00,34.36,34.52,34.29,34.4,124000.0,28.233,28.3645,28.1755,28.2659,124000.0
2008-12-12 09:30:00,33.93,34.15,33.68,33.92,108900.0,27.9895,28.171,27.7832,27.9812,108900.0
2008-12-12 09:40:00,33.92,34.04,33.56,33.9,49900.0,27.9812,28.0802,27.6843,27.9647,49900.0
2008-12-12 09:50:00,33.9,34.27,33.89,34.07,60600.0,27.9647,28.2699,27.9565,28.105,60600.0
2008-12-12 10:00:00,34.09,34.32,34.01,34.02,71200.0,28.1215,28.3112,28.0555,28.0637,71200.0
2008-12-12 10:10:00,34.06,34.19,33.93,34.04,35100.0,28.0967,28.204,27.9895,28.0802,35100.0
2008-12-12 10:20:00,34.05,34.34,34.01,34.34,24200.0,28.0885,28.3277,28.0555,28.3277,24200.0
2008-12-12 10:30:00,34.33,34.34,34.02,34.26,31300.0,28.3194,28.3277,28.0637,28.2617,31300.0
2008-12-12 10:40:00,34.26,34.4,34.19,34.34,32000.0,28.2617,28.3772,28.204,28.3277,32000.0
2008-12-12 10:50:00,34.33,34.66,34.31,34.64,56200.0,28.3194,28.5917,28.3029,28.5752,56200.0
2008-12-12 11:00:00,34.63,34.85,34.59,34.82,39500.0,28.5669,28.7484,28.5339,28.7237,39500.0
2008-12-12 11:10:00,34.82,34.86,34.57,34.62,36200.0,28.7237,28.7566,28.5174,28.5587,36200.0
2008-12-12 11:20:00,34.64,34.71,34.55,34.57,20900.0,28.5752,28.6329,28.5009,28.5174,20900.0
2008-12-12 11:30:00,34.54,34.69,34.44,34.54,32500.0,28.4927,28.6164,28.4102,28.4927,32500.0
2008-12-12 11:40:00,34.55,34.69,34.39,34.68,23900.0,28.5009,28.6164,28.3689,28.6082,23900.0
2008-12-12 11:50:00,34.67,34.8,34.64,34.66,24000.0,28.5999,28.7072,28.5752,28.5917,24000.0
2008-12-12 12:00:00,34.68,34.92,34.67,34.87,32700.0,28.6082,28.8061,28.5999,28.7649,32700.0
2008-12-12 12:10:00,34.87,34.98,34.81,34.9,40900.0,28.7649,28.8556,28.7154,28.7896,40900.0
2008-12-12 12:20:00,34.89,35.04,34.86,35.04,20800.0,28.7814,28.9051,28.7566,28.9051,20800.0
2008-12-12 12:30:00,35.01,35.31,34.97,35.24,33200.0,28.8804,29.1279,28.8474,29.0701,33200.0
2008-12-12 12:40:00,35.25,35.33,35.17,35.31,28500.0,29.0784,29.1444,29.0124,29.1279,28500.0
2008-12-12 12:50:00,35.29,35.55,35.28,35.46,31700.0,29.1114,29.3258,29.1031,29.2516,31700.0
2008-12-12 13:00:00,35.49,35.56,35.34,35.4,20900.0,29.2763,29.3341,29.1526,29.2021,20900.0
2008-12-12 13:10:00,35.39,35.43,35.18,35.2,28600.0,29.1939,29.2269,29.0206,29.0371,28600.0
2008-12-12 13:20:00,35.2,35.35,35.05,35.21,40600.0,29.0371,29.1609,28.9134,29.0454,40600.0
2008-12-12 13:30:00,35.23,35.26,34.92,35.07,40600.0,29.0619,29.0866,28.8061,28.9299,40600.0
2008-12-12 13:40:00,35.07,35.07,34.85,34.93,37100.0,28.9299,28.9299,28.7484,28.8144,37100.0
2008-12-12 13:50:00,34.92,35.0,34.79,34.97,29500.0,28.8061,28.8721,28.6989,28.8474,29500.0
2008-12-12 14:00:00,34.97,35.33,34.94,35.22,40300.0,28.8474,29.1444,28.8226,29.0536,40300.0
2008-12-12 14:10:00,35.22,35.35,35.04,35.04,31400.0,29.0536,29.1609,28.9051,28.9051,31400.0
2008-12-12 14:20:00,35.03,35.16,34.89,35.11,27500.0,28.8969,29.0041,28.7814,28.9629,27500.0
2008-12-12 14:30:00,35.09,35.3,34.91,35.25,44000.0,28.9464,29.1196,28.7979,29.0784,44000.0
2008-12-12 14:40:00,35.26,35.34,35.15,35.31,34500.0,29.0866,29.1526,28.9959,29.1279,34500.0
2008-12-12 14:50:00,35.31,35.58,35.31,35.48,55200.0,29.1279,29.3506,29.1279,29.2681,55200.0
2008-12-12 15:00:00,35.46,35.76,35.46,35.64,78000.0,29.2516,29.4991,29.2516,29.4001,78000.0
2008-12-12 15:10:00,35.59,35.66,35.28,35.34,74500.0,29.3588,29.4166,29.1031,29.1526,74500.0
2008-12-12 15:20:00,35.33,35.62,35.26,35.52,71100.0,29.1444,29.3836,29.0866,29.3011,71100.0
2008-12-12 15:30:00,35.51,35.54,35.16,35.17,133600.0,29.2928,29.3176,29.0041,29.0124,133600.0
2008-12-12 15:40:00,35.18,35.35,35.16,35.27,103400.0,29.0206,29.1609,29.0041,29.0949,103400.0
2008-12-12 15:50:00,35.29,35.57,35.16,35.51,146900.0,29.1114,29.3423,29.0041,29.2928,146900.0
2008-12-15 09:30:00,36.01,36.2,35.91,36.09,70700.0,29.7053,29.862,29.6228,29.7713,70700.0
2008-12-15 09:40:00,36.1,36.13,35.82,35.93,47300.0,29.7795,29.8043,29.5486,29.6393,47300.0
2008-12-15 09:50:00,35.93,35.94,35.41,35.41,37000.0,29.6393,29.6476,29.2104,29.2104,37000.0
2008-12-15 10:00:00,35.39,35.56,35.32,35.41,35400.0,29.1939,29.3341,29.1361,29.2104,35400.0
2008-12-15 10:10:00,35.41,35.51,35.28,35.4,41500.0,29.2104,29.2928,29.1031,29.2021,41500.0
2008-12-15 10:20:00,35.4,35.55,35.22,35.39,37100.0,29.2021,29.3258,29.0536,29.1939,37100.0
2008-12-15 10:30:00,35.4,35.63,35.32,35.52,50100.0,29.2021,29.3918,29.1361,29.3011,50100.0
2008-12-15 10:40:00,35.53,35.54,35.22,35.23,34400.0,29.3093,29.3176,29.0536,29.0619,34400.0
2008-12-15 10:50:00,35.22,35.27,35.13,35.13,30400.0,29.0536,29.0949,28.9794,28.9794,30400.0
2008-12-15 11:00:00,35.13,35.21,35.01,35.2,22100.0,28.9794,29.0454,28.8804,29.0371,22100.0
2008-12-15 11:10:00,35.22,35.32,35.05,35.05,55100.0,29.0536,29.1361,28.9134,28.9134,55100.0
2008-12-15 11:20:00,35.09,35.2,35.02,35.14,27100.0,28.9464,29.0371,28.8886,28.9876,27100.0
2008-12-15 11:30:00,35.14,35.19,35.01,35.09,20100.0,28.9876,29.0289,28.8804,28.9464,20100.0
2008-12-15 11:40:00,35.08,35.22,35.05,35.22,15400.0,28.9381,29.0536,28.9134,29.0536,15400.0
2008-12-15 11:50:00,35.25,35.47,35.25,35.41,14000.0,29.0784,29.2599,29.0784,29.2104,14000.0
2008-12-15 12:00:00,35.38,35.49,35.25,35.48,22500.0,29.1856,29.2763,29.0784,29.2681,22500.0
2008-12-15 12:10:00,35.48,35.54,35.44,35.51,15300.0,29.2681,29.3176,29.2351,29.2928,15300.0
2008-12-15 12:20:00,35.51,35.59,35.5,35.54,14300.0,29.2928,29.3588,29.2846,29.3176,14300.0
2008-12-15 12:30:00,35.55,35.55,35.4,35.43,25900.0,29.3258,29.3258,29.2021,29.2269,25900.0
2008-12-15 12:40:00,35.41,35.44,35.33,35.41,26300.0,29.2104,29.2351,29.1444,29.2104,26300.0
2008-12-15 12:50:00,35.41,35.41,35.3,35.32,21800.0,29.2104,29.2104,29.1196,29.1361,21800.0
2008-12-15 13:00:00,35.32,35.37,35.09,35.1,36000.0,29.1361,29.1774,28.9464,28.9546,36000.0
2008-12-15 13:10:00,35.09,35.13,35.06,35.1,22100.0,28.9464,28.9794,28.9216,28.9546,22100.0
2008-12-15 13:20:00,35.1,35.31,35.08,35.26,23200.0,28.9546,29.1279,28.9381,29.0866,23200.0
2008-12-15 13:30:00,35.24,35.32,35.2,35.26,27100.0,29.0701,29.1361,29.0371,29.0866,27100.0
2008-12-15 13:40:00,35.26,35.39,35.26,35.35,32600.0,29.0866,29.1939,29.0866,29.1609,32600.0
2008-12-15 13:50:00,35.33,35.35,35.17,35.19,21300.0,29.1444,29.1609,29.0124,29.0289,21300.0
2008-12-15 14:00:00,35.21,35.4,35.16,35.25,15300.0,29.0454,29.2021,29.0041,29.0784,15300.0
2008-12-15 14:10:00,35.23,35.29,35.06,35.13,28700.0,29.0619,29.1114,28.9216,28.9794,28700.0
2008-12-15 14:20:00,35.12,35.35,35.05,35.05,32400.0,28.9711,29.1609,28.9134,28.9134,32400.0
2008-12-15 14:30:00,35.02,35.19,35.02,35.12,34500.0,28.8886,29.0289,28.8886,28.9711,34500.0
2008-12-15 14:40:00,35.12,35.19,35.0,35.08,22400.0,28.9711,29.0289,28.8721,28.9381,22400.0
2008-12-15 14:50:00,35.07,35.09,34.87,34.92,29800.0,28.9299,28.9464,28.7649,28.8061,29800.0
2008-12-15 15:00:00,34.91,35.0,34.85,34.91,45000.0,28.7979,28.8721,28.7484,28.7979,45000.0
2008-12-15 15:10:00,34.9,34.91,34.64,34.66,44700.0,28.7896,28.7979,28.5752,28.5917,44700.0
2008-12-15 15:20:00,34.65,34.78,34.59,34.78,61400.0,28.5834,28.6907,28.5339,28.6907,61400.0
2008-12-15 15:30:00,34.74,35.19,34.66,35.01,80800.0,28.6577,29.0289,28.5917,28.8804,80800.0
2008-12-15 15:40:00,35.02,35.26,34.92,35.03,86400.0,28.8886,29.0866,28.8061,28.8969,86400.0
2008-12-15 15:50:00,35.04,35.17,34.89,35.16,98100.0,28.9051,29.0124,28.7814,29.0041,98100.0
2008-12-16 09:30:00,36.09,36.09,35.31,36.06,55500.0,29.7713,29.7713,29.1279,29.7466,55500.0
2008-12-16 09:40:00,36.04,36.1,35.81,35.82,56300.0,29.7301,29.7795,29.5403,29.5486,56300.0
2008-12-16 09:50:00,35.82,36.0,35.81,35.97,23800.0,29.5486,29.6971,29.5403,29.6723,23800.0
2008-12-16 10:00:00,35.99,36.22,35.93,36.18,34600.0,29.6888,29.8785,29.6393,29.8455,34600.0
2008-12-16 10:10:00,36.17,36.17,36.03,36.09,19600.0,29.8373,29.8373,29.7218,29.7713,19600.0
2008-12-16 10:20:00,36.06,36.12,35.99,36.02,26000.0,29.7466,29.796,29.6888,29.7136,26000.0
2008-12-16 10:30:00,36.01,36.02,35.83,35.83,44000.0,29.7053,29.7136,29.5568,29.5568,44000.0
2008-12-16 10:40:00,35.83,35.91,35.75,35.8,29600.0,29.5568,29.6228,29.4908,29.5321,29600.0
2008-12-16 10:50:00,35.82,36.03,35.82,36.01,51800.0,29.5486,29.7218,29.5486,29.7053,51800.0
2008-12-16 11:00:00,36.0,36.29,35.99,36.23,37100.0,29.6971,29.9363,29.6888,29.8868,37100.0
2008-12-16 11:10:00,36.23,36.3,36.2,36.22,39200.0,29.8868,29.9445,29.862,29.8785,39200.0
2008-12-16 11:20:00,36.22,36.24,36.17,36.24,29100.0,29.8785,29.895,29.8373,29.895,29100.0
2008-12-16 11:30:00,36.22,36.28,36.19,36.24,28600.0,29.8785,29.928,29.8538,29.895,28600.0
2008-12-16 11:40:00,36.22,36.35,36.18,36.3,42300.0,29.8785,29.9858,29.8455,29.9445,42300.0
2008-12-16 11:50:00,36.3,36.34,36.25,36.32,76500.0,29.9445,29.9775,29.9033,29.961,76500.0
2008-12-16 12:00:00,36.33,36.34,36.18,36.24,23800.0,29.9693,29.9775,29.8455,29.895,23800.0
2008-12-16 12:10:00,36.22,36.33,36.22,36.3,37800.0,29.8785,29.9693,29.8785,29.9445,37800.0
2008-12-16 12:20:00,36.3,36.33,36.2,36.23,30300.0,29.9445,29.9693,29.862,29.8868,30300.0
2008-12-16 12:30:00,36.22,36.34,36.2,36.22,27800.0,29.8785,29.9775,29.862,29.8785,27800.0
2008-12-16 12:40:00,36.22,36.31,36.2,36.25,25100.0,29.8785,29.9528,29.862,29.9033,25100.0
2008-12-16 12:50:00,36.26,36.27,36.16,36.16,12000.0,29.9115,29.9198,29.829,29.829,12000.0
2008-12-16 13:00:00,36.15,36.15,35.99,36.0,59600.0,29.8208,29.8208,29.6888,29.6971,59600.0
2008-12-16 13:10:00,36.01,36.06,35.93,36.02,25500.0,29.7053,29.7466,29.6393,29.7136,25500.0
2008-12-16 13:20:00,35.99,36.06,35.97,36.03,18900.0,29.6888,29.7466,29.6723,29.7218,18900.0
2008-12-16 13:30:00,36.03,36.06,35.96,35.98,26800.0,29.7218,29.7466,29.6641,29.6806,26800.0
2008-12-16 13:40:00,35.96,36.02,35.88,35.99,24900.0,29.6641,29.7136,29.5981,29.6888,24900.0
2008-12-16 13:50:00,35.99,36.09,35.99,36.06,42500.0,29.6888,29.7713,29.6888,29.7466,42500.0
2008-12-16 14:00:00,36.08,36.08,36.0,36.01,17200.0,29.7631,29.7631,29.6971,29.7053,17200.0
2008-12-16 14:10:00,36.01,36.16,35.91,35.94,23400.0,29.7053,29.829,29.6228,29.6476,23400.0
2008-12-16 14:20:00,35.94,36.33,35.91,36.31,74300.0,29.6476,29.9693,29.6228,29.9528,74300.0
2008-12-16 14:30:00,36.34,36.7,36.34,36.61,72400.0,29.9775,30.2745,29.9775,30.2003,72400.0
2008-12-16 14:40:00,36.58,36.6,36.18,36.34,85600.0,30.1755,30.192,29.8455,29.9775,85600.0
2008-12-16 14:50:00,36.34,36.55,36.26,36.45,70000.0,29.9775,30.1508,29.9115,30.0683,70000.0
2008-12-16 15:00:00,36.45,36.64,36.36,36.54,174700.0,30.0683,30.225,29.994,30.1425,174700.0
2008-12-16 15:10:00,36.51,36.85,36.51,36.73,111100.0,30.1178,30.3982,30.1178,30.2992,111100.0
2008-12-16 15:20:00,36.72,37.01,36.7,36.9,132600.0,30.291,30.5302,30.2745,30.4395,132600.0
2008-12-16 15:30:00,36.9,36.93,36.61,36.79,89300.0,30.4395,30.4642,30.2003,30.3487,89300.0
2008-12-16 15:40:00,36.8,36.89,36.63,36.63,127500.0,30.357,30.4312,30.2168,30.2168,127500.0
2008-12-16 15:50:00,36.63,36.93,36.62,36.84,206800.0,30.2168,30.4642,30.2085,30.39,206800.0
2008-12-17 09:30:00,36.44,36.8,36.14,36.78,51700.0,30.06,30.357,29.8125,30.3405,51700.0
2008-12-17 09:40:00,36.82,37.02,36.69,37.02,53700.0,30.3735,30.5385,30.2663,30.5385,53700.0
2008-12-17 09:50:00,36.99,37.02,36.86,36.99,41500.0,30.5137,30.5385,30.4065,30.5137,41500.0
2008-12-17 10:00:00,36.97,37.0,36.68,36.75,35100.0,30.4972,30.522,30.258,30.3157,35100.0
2008-12-17 10:10:00,36.72,36.75,36.58,36.69,24200.0,30.291,30.3157,30.1755,30.2663,24200.0
2008-12-17 10:20:00,36.68,36.71,36.47,36.6,28800.0,30.258,30.2827,30.0848,30.192,28800.0
2008-12-17 10:30:00,36.61,36.63,36.41,36.47,35500.0,30.2003,30.2168,30.0353,30.0848,35500.0
2008-12-17 10:40:00,36.51,36.75,36.49,36.49,24400.0,30.1178,30.3157,30.1013,30.1013,24400.0
2008-12-17 10:50:00,36.48,36.69,36.46,36.67,19500.0,30.093,30.2663,30.0765,30.2498,19500.0
2008-12-17 11:00:00,36.66,36.69,36.45,36.46,18500.0,30.2415,30.2663,30.0683,30.0765,18500.0
2008-12-17 11:10:00,36.46,36.48,36.29,36.3,27600.0,30.0765,30.093,29.9363,29.9445,27600.0
2008-12-17 11:20:00,36.29,36.36,36.26,36.29,20800.0,29.9363,29.994,29.9115,29.9363,20800.0
2008-12-17 11:30:00,36.28,36.41,36.19,36.37,26700.0,29.928,30.0353,29.8538,30.0023,26700.0
2008-12-17 11:40:00,36.36,36.44,36.31,36.35,16500.0,29.994,30.06,29.9528,29.9858,16500.0
2008-12-17 11:50:00,36.37,36.41,36.24,36.37,26500.0,30.0023,30.0353,29.895,30.0023,26500.0
2008-12-17 12:00:00,36.34,36.4,36.31,36.35,29500.0,29.9775,30.027,29.9528,29.9858,29500.0
2008-12-17 12:10:00,36.36,36.46,36.28,36.29,39200.0,29.994,30.0765,29.928,29.9363,39200.0
2008-12-17 12:20:00,36.31,36.31,36.19,36.22,33900.0,29.9528,29.9528,29.8538,29.8785,33900.0
2008-12-17 12:30:00,36.22,36.29,36.01,36.01,37300.0,29.8785,29.9363,29.7053,29.7053,37300.0
2008-12-17 12:40:00,36.03,36.13,36.01,36.09,47600.0,29.7218,29.8043,29.7053,29.7713,47600.0
2008-12-17 12:50:00,36.09,36.25,36.09,36.18,56400.0,29.7713,29.9033,29.7713,29.8455,56400.0
2008-12-17 13:00:00,36.17,36.18,36.02,36.11,33700.0,29.8373,29.8455,29.7136,29.7878,33700.0
2008-12-17 13:10:00,36.13,36.28,35.98,36.19,48900.0,29.8043,29.928,29.6806,29.8538,48900.0
2008-12-17 13:20:00,36.17,36.31,36.03,36.03,29900.0,29.8373,29.9528,29.7218,29.7218,29900.0
2008-12-17 13:30:00,36.03,36.13,35.96,36.12,59000.0,29.7218,29.8043,29.6641,29.796,59000.0
2008-12-17 13:40:00,36.15,36.21,36.1,36.11,27400.0,29.8208,29.8703,29.7795,29.7878,27400.0
2008-12-17 13:50:00,36.12,36.12,35.99,36.03,46400.0,29.796,29.796,29.6888,29.7218,46400.0
2008-12-17 14:00:00,36.01,36.21,35.94,36.16,46800.0,29.7053,29.8703,29.6476,29.829,46800.0
2008-12-17 14:10:00,36.18,36.18,35.97,36.01,59600.0,29.8455,29.8455,29.6723,29.7053,59600.0
2008-12-17 14:20:00,36.0,36.05,35.74,35.77,55900.0,29.6971,29.7383,29.4826,29.5073,55900.0
2008-12-17 14:30:00,35.75,35.85,35.57,35.72,46000.0,29.4908,29.5733,29.3423,29.4661,46000.0
2008-12-17 14:40:00,35.72,35.83,35.65,35.72,74200.0,29.4661,29.5568,29.4083,29.4661,74200.0
2008-12-17 14:50:00,35.72,35.74,35.49,35.63,79700.0,29.4661,29.4826,29.2763,29.3918,79700.0
2008-12-17 15:00:00,35.64,35.82,35.54,35.56,99900.0,29.4001,29.5486,29.3176,29.3341,99900.0
2008-12-17 15:10:00,35.56,35.67,35.45,35.58,106700.0,29.3341,29.4248,29.2434,29.3506,106700.0
2008-12-17 15:20:00,35.6,35.65,35.33,35.53,83800.0,29.3671,29.4083,29.1444,29.3093,83800.0
2008-12-17 15:30:00,35.54,35.57,35.38,35.4,103000.0,29.3176,29.3423,29.1856,29.2021,103000.0
2008-12-17 15:40:00,35.4,35.63,35.4,35.59,140000.0,29.2021,29.3918,29.2021,29.3588,140000.0
2008-12-17 15:50:00,35.59,35.6,35.48,35.52,179600.0,29.3588,29.3671,29.2681,29.3011,179600.0
2008-12-18 09:30:00,35.8,35.8,35.37,35.44,57000.0,29.5321,29.5321,29.1774,29.2351,57000.0
2008-12-18 09:40:00,35.47,35.56,35.37,35.53,49600.0,29.2599,29.3341,29.1774,29.3093,49600.0
2008-12-18 09:50:00,35.51,35.51,35.19,35.32,32500.0,29.2928,29.2928,29.0289,29.1361,32500.0
2008-12-18 10:00:00,35.34,35.74,35.33,35.68,64700.0,29.1526,29.4826,29.1444,29.4331,64700.0
2008-12-18 10:10:00,35.67,35.75,35.58,35.65,35800.0,29.4248,29.4908,29.3506,29.4083,35800.0
2008-12-18 10:20:00,35.65,35.88,35.61,35.84,36400.0,29.4083,29.5981,29.3753,29.5651,36400.0
2008-12-18 10:30:00,35.84,36.01,35.81,36.0,27200.0,29.5651,29.7053,29.5403,29.6971,27200.0
2008-12-18 10:40:00,35.99,36.08,35.95,36.01,20400.0,29.6888,29.7631,29.6558,29.7053,20400.0
2008-12-18 10:50:00,36.03,36.17,35.83,35.89,30000.0,29.7218,29.8373,29.5568,29.6063,30000.0
2008-12-18 11:00:00,35.93,36.21,35.93,35.96,63500.0,29.6393,29.8703,29.6393,29.6641,63500.0
2008-12-18 11:10:00,35.95,35.96,35.83,35.89,20500.0,29.6558,29.6641,29.5568,29.6063,20500.0
2008-12-18 11:20:00,35.92,35.92,35.78,35.86,19600.0,29.6311,29.6311,29.5156,29.5816,19600.0
2008-12-18 11:30:00,35.86,36.11,35.86,36.08,54000.0,29.5816,29.7878,29.5816,29.7631,54000.0
2008-12-18 11:40:00,36.09,36.2,36.08,36.16,23900.0,29.7713,29.862,29.7631,29.829,23900.0
2008-12-18 11:50:00,36.14,36.24,36.13,36.21,20500.0,29.8125,29.895,29.8043,29.8703,20500.0
2008-12-18 12:00:00,36.2,36.29,36.1,36.17,52600.0,29.862,29.9363,29.7795,29.8373,52600.0
2008-12-18 12:10:00,36.15,36.27,36.15,36.2,19900.0,29.8208,29.9198,29.8208,29.862,19900.0
2008-12-18 12:20:00,36.22,36.22,36.04,36.05,29300.0,29.8785,29.8785,29.7301,29.7383,29300.0
2008-12-18 12:30:00,36.05,36.11,36.02,36.02,29400.0,29.7383,29.7878,29.7136,29.7136,29400.0
2008-12-18 12:40:00,36.01,36.12,36.0,36.11,19200.0,29.7053,29.796,29.6971,29.7878,19200.0
2008-12-18 12:50:00,36.1,36.11,35.98,36.03,29100.0,29.7795,29.7878,29.6806,29.7218,29100.0
2008-12-18 13:00:00,36.03,36.12,36.02,36.11,27900.0,29.7218,29.796,29.7136,29.7878,27900.0
2008-12-18 13:10:00,36.11,36.13,36.04,36.06,15000.0,29.7878,29.8043,29.7301,29.7466,15000.0
2008-12-18 13:20:00,36.06,36.19,36.01,36.11,52300.0,29.7466,29.8538,29.7053,29.7878,52300.0
2008-12-18 13:30:00,36.12,36.12,35.96,36.07,31600.0,29.796,29.796,29.6641,29.7548,31600.0
2008-12-18 13:40:00,36.09,36.09,35.86,35.95,36100.0,29.7713,29.7713,29.5816,29.6558,36100.0
2008-12-18 13:50:00,35.92,36.05,35.91,35.99,42400.0,29.6311,29.7383,29.6228,29.6888,42400.0
2008-12-18 14:00:00,35.98,36.04,35.91,35.95,29600.0,29.6806,29.7301,29.6228,29.6558,29600.0
2008-12-18 14:10:00,35.95,36.0,35.81,35.82,34500.0,29.6558,29.6971,29.5403,29.5486,34500.0
2008-12-18 14:20:00,35.83,35.91,35.56,35.88,81600.0,29.5568,29.6228,29.3341,29.5981,81600.0
2008-12-18 14:30:00,35.86,35.99,35.83,35.97,66200.0,29.5816,29.6888,29.5568,29.6723,66200.0
2008-12-18 14:40:00,35.96,36.12,35.9,36.07,68300.0,29.6641,29.796,29.6146,29.7548,68300.0
2008-12-18 14:50:00,36.05,36.18,35.94,35.96,45000.0,29.7383,29.8455,29.6476,29.6641,45000.0
2008-12-18 15:00:00,35.93,36.06,35.86,35.9,69600.0,29.6393,29.7466,29.5816,29.6146,69600.0
2008-12-18 15:10:00,35.9,35.92,35.65,35.66,57500.0,29.6146,29.6311,29.4083,29.4166,57500.0
2008-12-18 15:20:00,35.65,35.66,35.17,35.21,82200.0,29.4083,29.4166,29.0124,29.0454,82200.0
2008-12-18 15:30:00,35.19,35.52,35.16,35.37,89700.0,29.0289,29.3011,29.0041,29.1774,89700.0
2008-12-18 15:40:00,35.36,35.42,35.24,35.38,73000.0,29.1691,29.2186,29.0701,29.1856,73000.0
2008-12-18 15:50:00,35.34,35.57,35.3,35.41,141200.0,29.1526,29.3423,29.1196,29.2104,141200.0
2008-12-19 09:30:00,35.5,35.87,35.36,35.6,392500.0,29.2846,29.5898,29.1691,29.3671,392500.0
2008-12-19 09:40:00,35.6,35.65,35.32,35.6,56900.0,29.3671,29.4083,29.1361,29.3671,56900.0
2008-12-19 09:50:00,35.62,35.72,35.44,35.56,48600.0,29.3836,29.4661,29.2351,29.3341,48600.0
2008-12-19 10:00:00,35.53,35.73,35.5,35.66,53100.0,29.3093,29.4743,29.2846,29.4166,53100.0
2008-12-19 10:10:00,35.69,36.21,35.64,36.17,103200.0,29.4413,29.8703,29.4001,29.8373,103200.0
2008-12-19 10:20:00,36.13,36.22,36.0,36.07,31400.0,29.8043,29.8785,29.6971,29.7548,31400.0
2008-12-19 10:30:00,36.09,36.15,35.97,36.09,44100.0,29.7713,29.8208,29.6723,29.7713,44100.0
2008-12-19 10:40:00,36.08,36.49,36.04,36.06,103300.0,29.7631,30.1013,29.7301,29.7466,103300.0
2008-12-19 10:50:00,36.05,36.16,35.98,36.04,46400.0,29.7383,29.829,29.6806,29.7301,46400.0
2008-12-19 11:00:00,36.07,36.2,36.01,36.06,54200.0,29.7548,29.862,29.7053,29.7466,54200.0
2008-12-19 11:10:00,36.05,36.15,35.95,35.96,73000.0,29.7383,29.8208,29.6558,29.6641,73000.0
2008-12-19 11:20:00,35.96,36.08,35.87,35.93,49300.0,29.6641,29.7631,29.5898,29.6393,49300.0
2008-12-19 11:30:00,35.95,36.16,35.92,36.07,47300.0,29.6558,29.829,29.6311,29.7548,47300.0
2008-12-19 11:40:00,36.09,36.18,35.94,36.01,87100.0,29.7713,29.8455,29.6476,29.7053,87100.0
2008-12-19 11:50:00,36.0,36.07,35.95,35.98,50900.0,29.6971,29.7548,29.6558,29.6806,50900.0
2008-12-19 12:00:00,35.97,36.06,35.86,35.89,53200.0,29.6723,29.7466,29.5816,29.6063,53200.0
2008-12-19 12:10:00,35.88,36.05,35.86,35.99,51400.0,29.5981,29.7383,29.5816,29.6888,51400.0
2008-12-19 12:20:00,35.99,36.01,35.83,36.01,40600.0,29.6888,29.7053,29.5568,29.7053,40600.0
2008-12-19 12:30:00,36.01,36.06,35.89,35.94,44900.0,29.7053,29.7466,29.6063,29.6476,44900.0
2008-12-19 12:40:00,35.95,35.95,35.85,35.89,35800.0,29.6558,29.6558,29.5733,29.6063,35800.0
2008-12-19 12:50:00,35.87,35.88,35.72,35.79,28000.0,29.5898,29.5981,29.4661,29.5238,28000.0
2008-12-19 13:00:00,35.78,35.83,35.66,35.67,39500.0,29.5156,29.5568,29.4166,29.4248,39500.0
2008-12-19 13:10:00,35.68,35.84,35.6,35.82,38100.0,29.4331,29.5651,29.3671,29.5486,38100.0
2008-12-19 13:20:00,35.83,35.86,35.73,35.77,27300.0,29.5568,29.5816,29.4743,29.5073,27300.0
2008-12-19 13:30:00,35.8,35.82,35.44,35.5,144700.0,29.5321,29.5486,29.2351,29.2846,144700.0
2008-12-19 13:40:00,35.53,35.56,35.43,35.43,40100.0,29.3093,29.3341,29.2269,29.2269,40100.0
2008-12-19 13:50:00,35.44,35.46,35.31,35.37,19200.0,29.2351,29.2516,29.1279,29.1774,19200.0
2008-12-19 14:00:00,35.36,35.49,35.35,35.37,25300.0,29.1691,29.2763,29.1609,29.1774,25300.0
2008-12-19 14:10:00,35.37,35.4,35.16,35.16,55700.0,29.1774,29.2021,29.0041,29.0041,55700.0
2008-12-19 14:20:00,35.17,35.18,34.89,34.98,81300.0,29.0124,29.0206,28.7814,28.8556,81300.0
2008-12-19 14:30:00,34.98,35.1,34.91,34.95,77200.0,28.8556,28.9546,28.7979,28.8309,77200.0
2008-12-19 14:40:00,34.96,35.11,34.95,35.11,46400.0,28.8391,28.9629,28.8309,28.9629,46400.0
2008-12-19 14:50:00,35.11,35.16,34.97,35.01,55500.0,28.9629,29.0041,28.8474,28.8804,55500.0
2008-12-19 15:00:00,35.0,35.04,34.92,34.95,44500.0,28.8721,28.9051,28.8061,28.8309,44500.0
2008-12-19 15:10:00,34.94,35.01,34.74,34.76,53000.0,28.8226,28.8804,28.6577,28.6742,53000.0
2008-12-19 15:20:00,34.76,34.81,34.67,34.75,77400.0,28.6742,28.7154,28.5999,28.6659,77400.0
2008-12-19 15:30:00,34.74,34.8,34.6,34.7,137400.0,28.6577,28.7072,28.5422,28.6247,137400.0
2008-12-19 15:40:00,34.7,34.75,34.6,34.7,147200.0,28.6247,28.6659,28.5422,28.6247,147200.0
2008-12-19 15:50:00,34.71,34.81,34.62,34.74,233700.0,28.6329,28.7154,28.5587,28.6577,233700.0
2008-12-22 09:30:00,34.64,35.29,34.46,34.55,55100.0,28.5752,29.1114,28.4267,28.5009,55100.0
2008-12-22 09:40:00,34.56,34.59,34.19,34.32,52300.0,28.5092,28.5339,28.204,28.3112,52300.0
2008-12-22 09:50:00,34.32,34.33,34.19,34.33,19600.0,28.3112,28.3194,28.204,28.3194,19600.0
2008-12-22 10:00:00,34.31,34.32,34.12,34.21,30900.0,28.3029,28.3112,28.1462,28.2205,30900.0
2008-12-22 10:10:00,34.22,34.22,34.01,34.11,29600.0,28.2287,28.2287,28.0555,28.138,29600.0
2008-12-22 10:20:00,34.12,34.25,34.08,34.2,17400.0,28.1462,28.2534,28.1132,28.2122,17400.0
2008-12-22 10:30:00,34.21,34.46,34.2,34.34,31700.0,28.2205,28.4267,28.2122,28.3277,31700.0
2008-12-22 10:40:00,34.33,34.46,34.19,34.4,49500.0,28.3194,28.4267,28.204,28.3772,49500.0
2008-12-22 10:50:00,34.41,34.45,34.39,34.43,10100.0,28.3854,28.4184,28.3689,28.4019,10100.0
2008-12-22 11:00:00,34.42,34.42,34.24,34.3,12600.0,28.3937,28.3937,28.2452,28.2947,12600.0
2008-12-22 11:10:00,34.31,34.34,34.21,34.3,15300.0,28.3029,28.3277,28.2205,28.2947,15300.0
2008-12-22 11:20:00,34.3,34.32,34.03,34.07,28600.0,28.2947,28.3112,28.072,28.105,28600.0
2008-12-22 11:30:00,34.07,34.07,33.67,33.78,66600.0,28.105,28.105,27.775,27.8657,66600.0
2008-12-22 11:40:00,33.79,33.83,33.62,33.82,23100.0,27.874,27.907,27.7338,27.8987,23100.0
2008-12-22 11:50:00,33.82,33.85,33.73,33.78,15800.0,27.8987,27.9235,27.8245,27.8657,15800.0
2008-12-22 12:00:00,33.78,33.78,33.65,33.67,29400.0,27.8657,27.8657,27.7585,27.775,29400.0
2008-12-22 12:10:00,33.69,33.84,33.65,33.84,20500.0,27.7915,27.9152,27.7585,27.9152,20500.0
2008-12-22 12:20:00,33.84,33.95,33.84,33.93,20200.0,27.9152,28.006,27.9152,27.9895,20200.0
2008-12-22 12:30:00,33.91,34.0,33.88,33.9,41300.0,27.973,28.0472,27.9482,27.9647,41300.0
2008-12-22 12:40:00,33.91,34.0,33.9,33.99,13400.0,27.973,28.0472,27.9647,28.039,13400.0
2008-12-22 12:50:00,33.99,34.0,33.91,33.99,27200.0,28.039,28.0472,27.973,28.039,27200.0
2008-12-22 13:00:00,33.99,34.0,33.81,33.85,13500.0,28.039,28.0472,27.8905,27.9235,13500.0
2008-12-22 13:10:00,33.85,34.08,33.81,34.01,34600.0,27.9235,28.1132,27.8905,28.0555,34600.0
2008-12-22 13:20:00,34.01,34.07,33.93,33.99,19600.0,28.0555,28.105,27.9895,28.039,19600.0
2008-12-22 13:30:00,33.98,34.0,33.91,34.0,15800.0,28.0307,28.0472,27.973,28.0472,15800.0
2008-12-22 13:40:00,33.98,34.05,33.85,33.89,21900.0,28.0307,28.0885,27.9235,27.9565,21900.0
2008-12-22 13:50:00,33.88,34.0,33.88,33.97,44800.0,27.9482,28.0472,27.9482,28.0225,44800.0
2008-12-22 14:00:00,33.97,34.03,33.91,33.97,75300.0,28.0225,28.072,27.973,28.0225,75300.0
2008-12-22 14:10:00,33.98,34.0,33.76,33.85,76500.0,28.0307,28.0472,27.8492,27.9235,76500.0
2008-12-22 14:20:00,33.85,33.9,33.75,33.82,43800.0,27.9235,27.9647,27.841,27.8987,43800.0
2008-12-22 14:30:00,33.81,33.86,33.76,33.77,41800.0,27.8905,27.9317,27.8492,27.8575,41800.0
2008-12-22 14:40:00,33.78,33.96,33.77,33.96,22000.0,27.8657,28.0142,27.8575,28.0142,22000.0
2008-12-22 14:50:00,33.95,33.97,33.7,33.72,26700.0,28.006,28.0225,27.7997,27.8162,26700.0
2008-12-22 15:00:00,33.68,33.76,33.61,33.68,34500.0,27.7832,27.8492,27.7255,27.7832,34500.0
2008-12-22 15:10:00,33.67,33.71,33.54,33.56,50500.0,27.775,27.808,27.6678,27.6843,50500.0
2008-12-22 15:20:00,33.56,33.66,33.43,33.49,54900.0,27.6843,27.7667,27.577,27.6265,54900.0
2008-12-22 15:30:00,33.51,33.71,33.49,33.67,42800.0,27.643,27.808,27.6265,27.775,42800.0
2008-12-22 15:40:00,33.66,33.74,33.58,33.64,87900.0,27.7667,27.8327,27.7008,27.7502,87900.0
2008-12-22 15:50:00,33.64,34.09,33.62,34.02,147400.0,27.7502,28.1215,27.7338,28.0637,147400.0
2008-12-23 09:30:00,34.55,34.55,33.46,34.3,46700.0,28.5009,28.5009,27.6018,28.2947,46700.0
2008-12-23 09:40:00,34.31,34.38,34.17,34.31,48900.0,28.3029,28.3607,28.1875,28.3029,48900.0
2008-12-23 09:50:00,34.29,34.36,34.21,34.31,55400.0,28.2864,28.3442,28.2205,28.3029,55400.0
2008-12-23 10:00:00,34.3,34.31,33.98,34.03,34100.0,28.2947,28.3029,28.0307,28.072,34100.0
2008-12-23 10:10:00,34.06,34.12,33.99,34.0,17900.0,28.0967,28.1462,28.039,28.0472,17900.0
2008-12-23 10:20:00,34.0,34.01,33.73,33.93,29000.0,28.0472,28.0555,27.8245,27.9895,29000.0
2008-12-23 10:30:00,33.96,34.08,33.95,33.99,120700.0,28.0142,28.1132,28.006,28.039,120700.0
2008-12-23 10:40:00,33.99,34.07,33.92,34.04,21400.0,28.039,28.105,27.9812,28.0802,21400.0
2008-12-23 10:50:00,34.02,34.02,33.95,33.99,20500.0,28.0637,28.0637,28.006,28.039,20500.0
2008-12-23 11:00:00,33.98,34.05,33.97,34.02,23600.0,28.0307,28.0885,28.0225,28.0637,23600.0
2008-12-23 11:10:00,34.03,34.06,33.97,34.02,23400.0,28.072,28.0967,28.0225,28.0637,23400.0
2008-12-23 11:20:00,34.0,34.11,33.99,34.03,35700.0,28.0472,28.138,28.039,28.072,35700.0
2008-12-23 11:30:00,34.05,34.14,34.03,34.11,20100.0,28.0885,28.1627,28.072,28.138,20100.0
2008-12-23 11:40:00,34.12,34.2,34.08,34.17,14600.0,28.1462,28.2122,28.1132,28.1875,14600.0
2008-12-23 11:50:00,34.17,34.18,34.08,34.09,27400.0,28.1875,28.1957,28.1132,28.1215,27400.0
2008-12-23 12:00:00,34.11,34.12,34.01,34.1,46200.0,28.138,28.1462,28.0555,28.1297,46200.0
2008-12-23 12:10:00,34.1,34.13,33.93,33.97,17600.0,28.1297,28.1545,27.9895,28.0225,17600.0
2008-12-23 12:20:00,33.96,34.04,33.95,33.97,17200.0,28.0142,28.0802,28.006,28.0225,17200.0
2008-12-23 12:30:00,33.96,33.99,33.87,33.98,21200.0,28.0142,28.039,27.94,28.0307,21200.0
2008-12-23 12:40:00,33.99,34.08,33.98,34.04,37800.0,28.039,28.1132,28.0307,28.0802,37800.0
2008-12-23 12:50:00,34.04,34.13,34.02,34.03,21200.0,28.0802,28.1545,28.0637,28.072,21200.0
2008-12-23 13:00:00,34.02,34.06,33.97,34.04,12900.0,28.0637,28.0967,28.0225,28.0802,12900.0
2008-12-23 13:10:00,34.04,34.04,33.93,33.97,17800.0,28.0802,28.0802,27.9895,28.0225,17800.0
2008-12-23 13:20:00,33.97,34.06,33.94,34.0,13800.0,28.0225,28.0967,27.9977,28.0472,13800.0
2008-12-23 13:30:00,34.0,34.01,33.91,33.94,22300.0,28.0472,28.0555,27.973,27.9977,22300.0
2008-12-23 13:40:00,33.94,34.02,33.63,34.02,19800.0,27.9977,28.0637,27.742,28.0637,19800.0
2008-12-23 13:50:00,34.02,34.19,34.02,34.13,21200.0,28.0637,28.204,28.0637,28.1545,21200.0
2008-12-23 14:00:00,34.13,34.14,34.05,34.06,18200.0,28.1545,28.1627,28.0885,28.0967,18200.0
2008-12-23 14:10:00,34.07,34.23,34.05,34.18,34800.0,28.105,28.237,28.0885,28.1957,34800.0
2008-12-23 14:20:00,34.18,34.18,34.07,34.14,21800.0,28.1957,28.1957,28.105,28.1627,21800.0
2008-12-23 14:30:00,34.13,34.14,33.91,33.93,45300.0,28.1545,28.1627,27.973,27.9895,45300.0
2008-12-23 14:40:00,33.93,33.98,33.8,33.82,24400.0,27.9895,28.0307,27.8822,27.8987,24400.0
2008-12-23 14:50:00,33.83,33.91,33.76,33.76,22100.0,27.907,27.973,27.8492,27.8492,22100.0
2008-12-23 15:00:00,33.76,33.89,33.72,33.73,27700.0,27.8492,27.9565,27.8162,27.8245,27700.0
2008-12-23 15:10:00,33.74,34.03,33.74,33.83,32300.0,27.8327,28.072,27.8327,27.907,32300.0
2008-12-23 15:20:00,33.84,33.96,33.72,33.93,40600.0,27.9152,28.0142,27.8162,27.9895,40600.0
2008-12-23 15:30:00,33.89,33.98,33.73,33.76,27100.0,27.9565,28.0307,27.8245,27.8492,27100.0
2008-12-23 15:40:00,33.75,33.85,33.74,33.85,27300.0,27.841,27.9235,27.8327,27.9235,27300.0
2008-12-23 15:50:00,33.83,33.83,33.69,33.77,90400.0,27.907,27.907,27.7915,27.8575,90400.0
2008-12-24 09:30:00,34.04,34.16,33.69,33.82,24900.0,28.0802,28.1792,27.7915,27.8987,24900.0
2008-12-24 09:40:00,33.79,33.85,33.62,33.78,19500.0,27.874,27.9235,27.7338,27.8657,19500.0
2008-12-24 09:50:00,33.79,33.95,33.78,33.87,22600.0,27.874,28.006,27.8657,27.94,22600.0
2008-12-24 10:00:00,33.89,34.06,33.83,33.96,39700.0,27.9565,28.0967,27.907,28.0142,39700.0
2008-12-24 10:10:00,33.96,34.11,33.95,34.04,24100.0,28.0142,28.138,28.006,28.0802,24100.0
2008-12-24 10:20:00,34.04,34.14,33.98,34.04,27400.0,28.0802,28.1627,28.0307,28.0802,27400.0
2008-12-24 10:30:00,34.0,34.06,33.95,34.04,19900.0,28.0472,28.0967,28.006,28.0802,19900.0
2008-12-24 10:40:00,34.06,34.17,34.04,34.07,15000.0,28.0967,28.1875,28.0802,28.105,15000.0
2008-12-24 10:50:00,34.08,34.09,33.81,33.84,30700.0,28.1132,28.1215,27.8905,27.9152,30700.0
2008-12-24 11:00:00,33.84,33.89,33.81,33.87,21600.0,27.9152,27.9565,27.8905,27.94,21600.0
2008-12-24 11:10:00,33.87,33.96,33.86,33.94,13600.0,27.94,28.0142,27.9317,27.9977,13600.0
2008-12-24 11:20:00,33.91,33.97,33.88,33.93,15200.0,27.973,28.0225,27.9482,27.9895,15200.0
2008-12-24 11:30:00,33.93,33.95,33.9,33.91,8400.0,27.9895,28.006,27.9647,27.973,8400.0
2008-12-24 11:40:00,33.93,34.0,33.92,33.94,14500.0,27.9895,28.0472,27.9812,27.9977,14500.0
2008-12-24 11:50:00,33.95,34.0,33.94,33.96,12100.0,28.006,28.0472,27.9977,28.0142,12100.0
2008-12-24 12:00:00,33.94,33.98,33.9,33.95,11300.0,27.9977,28.0307,27.9647,28.006,11300.0
2008-12-24 12:10:00,33.96,33.96,33.84,33.89,11100.0,28.0142,28.0142,27.9152,27.9565,11100.0
2008-12-24 12:20:00,33.89,33.91,33.73,33.73,50600.0,27.9565,27.973,27.8245,27.8245,50600.0
2008-12-24 12:30:00,33.74,33.81,33.73,33.78,14200.0,27.8327,27.8905,27.8245,27.8657,14200.0
2008-12-24 12:40:00,33.77,33.81,33.73,33.81,28300.0,27.8575,27.8905,27.8245,27.8905,28300.0
2008-12-24 12:50:00,33.81,33.91,33.68,33.71,45100.0,27.8905,27.973,27.7832,27.808,45100.0
2008-12-26 09:30:00,34.02,34.08,33.75,34.0,29400.0,28.0637,28.1132,27.841,28.0472,29400.0
2008-12-26 09:40:00,34.03,34.03,33.87,33.87,11000.0,28.072,28.072,27.94,27.94,11000.0
2008-12-26 09:50:00,33.85,33.91,33.73,33.76,14900.0,27.9235,27.973,27.8245,27.8492,14900.0
2008-12-26 10:00:00,33.75,33.97,33.75,33.97,11400.0,27.841,28.0225,27.841,28.0225,11400.0
2008-12-26 10:10:00,33.97,34.0,33.83,33.84,17100.0,28.0225,28.0472,27.907,27.9152,17100.0
2008-12-26 10:20:00,33.84,33.85,33.78,33.82,6300.0,27.9152,27.9235,27.8657,27.8987,6300.0
2008-12-26 10:30:00,33.81,33.87,33.76,33.79,9800.0,27.8905,27.94,27.8492,27.874,9800.0
2008-12-26 10:40:00,33.78,33.82,33.75,33.81,32100.0,27.8657,27.8987,27.841,27.8905,32100.0
2008-12-26 10:50:00,33.81,33.93,33.8,33.92,6300.0,27.8905,27.9895,27.8822,27.9812,6300.0
2008-12-26 11:00:00,33.94,34.04,33.94,34.0,11700.0,27.9977,28.0802,27.9977,28.0472,11700.0
2008-12-26 11:10:00,33.98,34.02,33.97,33.98,9400.0,28.0307,28.0637,28.0225,28.0307,9400.0
2008-12-26 11:20:00,33.98,34.04,33.96,34.03,20000.0,28.0307,28.0802,28.0142,28.072,20000.0
2008-12-26 11:30:00,34.03,34.05,34.0,34.04,5700.0,28.072,28.0885,28.0472,28.0802,5700.0
2008-12-26 11:40:00,34.04,34.06,34.0,34.03,6900.0,28.0802,28.0967,28.0472,28.072,6900.0
2008-12-26 11:50:00,34.03,34.06,33.99,34.03,5900.0,28.072,28.0967,28.039,28.072,5900.0
2008-12-26 12:00:00,34.04,34.09,34.0,34.02,15100.0,28.0802,28.1215,28.0472,28.0637,15100.0
2008-12-26 12:10:00,34.01,34.03,33.97,33.97,6300.0,28.0555,28.072,28.0225,28.0225,6300.0
2008-12-26 12:20:00,33.98,34.03,33.93,33.94,8200.0,28.0307,28.072,27.9895,27.9977,8200.0
2008-12-26 12:30:00,33.92,34.0,33.91,33.98,9600.0,27.9812,28.0472,27.973,28.0307,9600.0
2008-12-26 12:40:00,33.96,33.96,33.9,33.92,4500.0,28.0142,28.0142,27.9647,27.9812,4500.0
2008-12-26 12:50:00,33.92,33.93,33.83,33.9,14400.0,27.9812,27.9895,27.907,27.9647,14400.0
2008-12-26 13:00:00,33.89,33.92,33.84,33.88,10800.0,27.9565,27.9812,27.9152,27.9482,10800.0
2008-12-26 13:10:00,33.91,33.94,33.88,33.88,3900.0,27.973,27.9977,27.9482,27.9482,3900.0
2008-12-26 13:20:00,33.89,34.01,33.86,34.01,12500.0,27.9565,28.0555,27.9317,28.0555,12500.0
2008-12-26 13:30:00,34.0,34.07,33.97,34.0,15500.0,28.0472,28.105,28.0225,28.0472,15500.0
2008-12-26 13:40:00,34.01,34.01,33.88,33.9,27600.0,28.0555,28.0555,27.9482,27.9647,27600.0
2008-12-26 13:50:00,33.89,33.97,33.89,33.96,5100.0,27.9565,28.0225,27.9565,28.0142,5100.0
2008-12-26 14:00:00,33.96,33.99,33.94,33.99,9600.0,28.0142,28.039,27.9977,28.039,9600.0
2008-12-26 14:10:00,34.0,34.0,33.92,33.98,20900.0,28.0472,28.0472,27.9812,28.0307,20900.0
2008-12-26 14:20:00,33.97,34.03,33.96,33.97,20800.0,28.0225,28.072,28.0142,28.0225,20800.0
2008-12-26 14:30:00,33.98,34.07,33.98,34.06,17400.0,28.0307,28.105,28.0307,28.0967,17400.0
2008-12-26 14:40:00,34.06,34.1,34.03,34.03,8900.0,28.0967,28.1297,28.072,28.072,8900.0
2008-12-26 14:50:00,34.03,34.07,33.97,34.05,33400.0,28.072,28.105,28.0225,28.0885,33400.0
2008-12-26 15:00:00,34.05,34.05,34.0,34.03,12400.0,28.0885,28.0885,28.0472,28.072,12400.0
2008-12-26 15:10:00,34.03,34.12,34.01,34.09,15700.0,28.072,28.1462,28.0555,28.1215,15700.0
2008-12-26 15:20:00,34.09,34.1,33.98,34.03,32400.0,28.1215,28.1297,28.0307,28.072,32400.0
2008-12-26 15:30:00,34.01,34.03,33.96,34.0,23900.0,28.0555,28.072,28.0142,28.0472,23900.0
2008-12-26 15:40:00,34.0,34.03,33.98,34.03,13300.0,28.0472,28.072,28.0307,28.072,13300.0
2008-12-26 15:50:00,34.02,34.06,33.96,34.06,52300.0,28.0637,28.0967,28.0142,28.0967,52300.0
2008-12-29 09:30:00,33.9,34.18,33.84,33.99,50300.0,27.9647,28.1957,27.9152,28.039,50300.0
2008-12-29 09:40:00,34.02,34.12,33.88,33.93,30100.0,28.0637,28.1462,27.9482,27.9895,30100.0
2008-12-29 09:50:00,33.92,34.02,33.86,34.02,40000.0,27.9812,28.0637,27.9317,28.0637,40000.0
2008-12-29 10:00:00,34.03,34.05,33.95,34.0,38200.0,28.072,28.0885,28.006,28.0472,38200.0
2008-12-29 10:10:00,34.0,34.07,33.94,33.97,30100.0,28.0472,28.105,27.9977,28.0225,30100.0
2008-12-29 10:20:00,33.98,34.0,33.93,33.96,17300.0,28.0307,28.0472,27.9895,28.0142,17300.0
2008-12-29 10:30:00,33.96,33.98,33.85,33.88,84800.0,28.0142,28.0307,27.9235,27.9482,84800.0
2008-12-29 10:40:00,33.9,33.9,33.84,33.85,9200.0,27.9647,27.9647,27.9152,27.9235,9200.0
2008-12-29 10:50:00,33.86,33.86,33.82,33.83,14400.0,27.9317,27.9317,27.8987,27.907,14400.0
2008-12-29 11:00:00,33.82,33.82,33.67,33.69,11600.0,27.8987,27.8987,27.775,27.7915,11600.0
2008-12-29 11:10:00,33.7,33.7,33.59,33.61,11800.0,27.7997,27.7997,27.709,27.7255,11800.0
2008-12-29 11:20:00,33.6,33.63,33.54,33.61,20200.0,27.7173,27.742,27.6678,27.7255,20200.0
2008-12-29 11:30:00,33.62,33.74,33.59,33.72,20900.0,27.7338,27.8327,27.709,27.8162,20900.0
2008-12-29 11:40:00,33.73,33.73,33.63,33.65,10600.0,27.8245,27.8245,27.742,27.7585,10600.0
2008-12-29 11:50:00,33.65,33.65,33.62,33.64,15100.0,27.7585,27.7585,27.7338,27.7502,15100.0
2008-12-29 12:00:00,33.65,33.73,33.64,33.71,15800.0,27.7585,27.8245,27.7502,27.808,15800.0
2008-12-29 12:10:00,33.71,33.74,33.67,33.72,17900.0,27.808,27.8327,27.775,27.8162,17900.0
2008-12-29 12:20:00,33.72,33.72,33.58,33.61,17800.0,27.8162,27.8162,27.7008,27.7255,17800.0
2008-12-29 12:30:00,33.59,33.59,33.53,33.56,18100.0,27.709,27.709,27.6595,27.6843,18100.0
2008-12-29 12:40:00,33.56,33.57,33.49,33.51,25000.0,27.6843,27.6925,27.6265,27.643,25000.0
2008-12-29 12:50:00,33.52,33.55,33.39,33.39,17400.0,27.6513,27.676,27.544,27.544,17400.0
2008-12-29 13:00:00,33.4,33.47,33.37,33.45,19000.0,27.5523,27.61,27.5275,27.5935,19000.0
2008-12-29 13:10:00,33.46,33.47,33.41,33.42,8900.0,27.6018,27.61,27.5605,27.5688,8900.0
2008-12-29 13:20:00,33.43,33.45,33.4,33.4,7800.0,27.577,27.5935,27.5523,27.5523,7800.0
2008-12-29 13:30:00,33.41,33.55,33.4,33.55,27400.0,27.5605,27.676,27.5523,27.676,27400.0
2008-12-29 13:40:00,33.57,33.6,33.52,33.59,15500.0,27.6925,27.7173,27.6513,27.709,15500.0
2008-12-29 13:50:00,33.59,33.66,33.58,33.61,22400.0,27.709,27.7667,27.7008,27.7255,22400.0
2008-12-29 14:00:00,33.62,33.66,33.54,33.6,14900.0,27.7338,27.7667,27.6678,27.7173,14900.0
2008-12-29 14:10:00,33.6,33.64,33.55,33.61,16400.0,27.7173,27.7502,27.676,27.7255,16400.0
2008-12-29 14:20:00,33.63,33.73,33.62,33.73,17200.0,27.742,27.8245,27.7338,27.8245,17200.0
2008-12-29 14:30:00,33.71,33.76,33.66,33.67,19800.0,27.808,27.8492,27.7667,27.775,19800.0
2008-12-29 14:40:00,33.66,33.76,33.65,33.72,14800.0,27.7667,27.8492,27.7585,27.8162,14800.0
2008-12-29 14:50:00,33.72,33.75,33.67,33.72,49900.0,27.8162,27.841,27.775,27.8162,49900.0
2008-12-29 15:00:00,33.72,33.92,33.72,33.88,52200.0,27.8162,27.9812,27.8162,27.9482,52200.0
2008-12-29 15:10:00,33.89,33.9,33.77,33.79,40700.0,27.9565,27.9647,27.8575,27.874,40700.0
2008-12-29 15:20:00,33.78,33.87,33.73,33.75,35700.0,27.8657,27.94,27.8245,27.841,35700.0
2008-12-29 15:30:00,33.74,33.77,33.49,33.55,63700.0,27.8327,27.8575,27.6265,27.676,63700.0
2008-12-29 15:40:00,33.57,33.79,33.57,33.75,70800.0,27.6925,27.874,27.6925,27.841,70800.0
2008-12-29 15:50:00,33.75,33.77,33.6,33.72,127300.0,27.841,27.8575,27.7173,27.8162,127300.0
2008-12-30 09:30:00,34.37,34.47,33.9,34.09,30800.0,28.3524,28.4349,27.9647,28.1215,30800.0
2008-12-30 09:40:00,34.08,34.21,33.97,34.0,30500.0,28.1132,28.2205,28.0225,28.0472,30500.0
2008-12-30 09:50:00,34.01,34.25,34.01,34.16,27100.0,28.0555,28.2534,28.0555,28.1792,27100.0
2008-12-30 10:00:00,34.14,34.24,34.06,34.22,24500.0,28.1627,28.2452,28.0967,28.2287,24500.0
2008-12-30 10:10:00,34.23,34.45,34.19,34.45,47000.0,28.237,28.4184,28.204,28.4184,47000.0
2008-12-30 10:20:00,34.44,34.54,34.42,34.52,24500.0,28.4102,28.4927,28.3937,28.4762,24500.0
2008-12-30 10:30:00,34.52,34.58,34.52,34.55,19100.0,28.4762,28.5257,28.4762,28.5009,19100.0
2008-12-30 10:40:00,34.57,34.59,34.54,34.56,18100.0,28.5174,28.5339,28.4927,28.5092,18100.0
2008-12-30 10:50:00,34.56,34.57,34.5,34.52,20600.0,28.5092,28.5174,28.4597,28.4762,20600.0
2008-12-30 11:00:00,34.51,34.67,34.51,34.65,17500.0,28.4679,28.5999,28.4679,28.5834,17500.0
2008-12-30 11:10:00,34.65,34.66,34.6,34.65,17500.0,28.5834,28.5917,28.5422,28.5834,17500.0
2008-12-30 11:20:00,34.63,34.8,34.63,34.8,22300.0,28.5669,28.7072,28.5669,28.7072,22300.0
2008-12-30 11:30:00,34.8,34.82,34.73,34.8,31000.0,28.7072,28.7237,28.6494,28.7072,31000.0
2008-12-30 11:40:00,34.79,34.94,34.79,34.91,21700.0,28.6989,28.8226,28.6989,28.7979,21700.0
2008-12-30 11:50:00,34.93,34.93,34.83,34.86,14700.0,28.8144,28.8144,28.7319,28.7566,14700.0
2008-12-30 12:00:00,34.86,34.9,34.81,34.81,9100.0,28.7566,28.7896,28.7154,28.7154,9100.0
2008-12-30 12:10:00,34.82,34.83,34.76,34.83,11000.0,28.7237,28.7319,28.6742,28.7319,11000.0
2008-12-30 12:20:00,34.82,34.87,34.78,34.85,15100.0,28.7237,28.7649,28.6907,28.7484,15100.0
2008-12-30 12:30:00,34.85,34.85,34.68,34.68,10600.0,28.7484,28.7484,28.6082,28.6082,10600.0
2008-12-30 12:40:00,34.66,34.76,34.63,34.68,17100.0,28.5917,28.6742,28.5669,28.6082,17100.0
2008-12-30 12:50:00,34.65,34.77,34.65,34.7,26700.0,28.5834,28.6824,28.5834,28.6247,26700.0
2008-12-30 13:00:00,34.67,34.68,34.53,34.56,32400.0,28.5999,28.6082,28.4844,28.5092,32400.0
2008-12-30 13:10:00,34.57,34.59,34.44,34.46,14400.0,28.5174,28.5339,28.4102,28.4267,14400.0
2008-12-30 13:20:00,34.45,34.47,34.4,34.44,37200.0,28.4184,28.4349,28.3772,28.4102,37200.0
2008-12-30 13:30:00,34.44,34.44,34.27,34.3,53000.0,28.4102,28.4102,28.2699,28.2947,53000.0
2008-12-30 13:40:00,34.31,34.36,34.26,34.35,26900.0,28.3029,28.3442,28.2617,28.3359,26900.0
2008-12-30 13:50:00,34.33,34.36,34.14,34.16,31700.0,28.3194,28.3442,28.1627,28.1792,31700.0
2008-12-30 14:00:00,34.15,34.26,34.08,34.17,67800.0,28.171,28.2617,28.1132,28.1875,67800.0
2008-12-30 14:10:00,34.17,34.24,34.08,34.13,63400.0,28.1875,28.2452,28.1132,28.1545,63400.0
2008-12-30 14:20:00,34.13,34.28,34.09,34.26,76700.0,28.1545,28.2782,28.1215,28.2617,76700.0
2008-12-30 14:30:00,34.27,34.33,34.19,34.22,26200.0,28.2699,28.3194,28.204,28.2287,26200.0
2008-12-30 14:40:00,34.22,34.25,34.15,34.2,26400.0,28.2287,28.2534,28.171,28.2122,26400.0
2008-12-30 14:50:00,34.2,34.21,34.12,34.17,33700.0,28.2122,28.2205,28.1462,28.1875,33700.0
2008-12-30 15:00:00,34.18,34.2,34.05,34.05,48300.0,28.1957,28.2122,28.0885,28.0885,48300.0
2008-12-30 15:10:00,34.04,34.13,34.0,34.12,30400.0,28.0802,28.1545,28.0472,28.1462,30400.0
2008-12-30 15:20:00,34.12,34.14,34.03,34.03,71600.0,28.1462,28.1627,28.072,28.072,71600.0
2008-12-30 15:30:00,34.04,34.12,33.97,34.11,141700.0,28.0802,28.1462,28.0225,28.138,141700.0
2008-12-30 15:40:00,34.12,34.39,34.12,34.33,181400.0,28.1462,28.3689,28.1462,28.3194,181400.0
2008-12-30 15:50:00,34.32,34.44,34.32,34.38,212200.0,28.3112,28.4102,28.3112,28.3607,212200.0
2008-12-31 09:30:00,34.76,34.79,33.92,34.73,50500.0,28.6742,28.6989,27.9812,28.6494,50500.0
2008-12-31 09:40:00,34.72,35.08,34.68,35.05,48800.0,28.6412,28.9381,28.6082,28.9134,48800.0
2008-12-31 09:50:00,35.05,35.24,34.97,35.2,39500.0,28.9134,29.0701,28.8474,29.0371,39500.0
2008-12-31 10:00:00,35.2,35.38,35.14,35.16,23400.0,29.0371,29.1856,28.9876,29.0041,23400.0
2008-12-31 10:10:00,35.15,35.21,35.07,35.08,16100.0,28.9959,29.0454,28.9299,28.9381,16100.0
2008-12-31 10:20:00,35.08,35.12,35.02,35.07,14400.0,28.9381,28.9711,28.8886,28.9299,14400.0
2008-12-31 10:30:00,35.07,35.11,34.97,34.99,11500.0,28.9299,28.9629,28.8474,28.8639,11500.0
2008-12-31 10:40:00,34.99,35.14,34.96,35.11,14500.0,28.8639,28.9876,28.8391,28.9629,14500.0
2008-12-31 10:50:00,35.11,35.13,35.06,35.06,9700.0,28.9629,28.9794,28.9216,28.9216,9700.0
2008-12-31 11:00:00,35.06,35.08,35.01,35.04,16300.0,28.9216,28.9381,28.8804,28.9051,16300.0
2008-12-31 11:10:00,35.04,35.28,35.04,35.27,40200.0,28.9051,29.1031,28.9051,29.0949,40200.0
2008-12-31 11:20:00,35.26,35.44,35.25,35.44,25500.0,29.0866,29.2351,29.0784,29.2351,25500.0
2008-12-31 11:30:00,35.44,35.44,35.31,35.31,28600.0,29.2351,29.2351,29.1279,29.1279,28600.0
2008-12-31 11:40:00,35.31,35.34,35.25,35.28,14300.0,29.1279,29.1526,29.0784,29.1031,14300.0
2008-12-31 11:50:00,35.27,35.33,35.24,35.26,8000.0,29.0949,29.1444,29.0701,29.0866,8000.0
2008-12-31 12:00:00,35.27,35.32,35.25,35.25,11400.0,29.0949,29.1361,29.0784,29.0784,11400.0
2008-12-31 12:10:00,35.24,35.25,35.07,35.08,26300.0,29.0701,29.0784,28.9299,28.9381,26300.0
2008-12-31 12:20:00,35.08,35.17,35.04,35.16,15900.0,28.9381,29.0124,28.9051,29.0041,15900.0
2008-12-31 12:30:00,35.16,35.19,35.12,35.14,19400.0,29.0041,29.0289,28.9711,28.9876,19400.0
2008-12-31 12:40:00,35.16,35.31,35.15,35.27,13500.0,29.0041,29.1279,28.9959,29.0949,13500.0
2008-12-31 12:50:00,35.25,35.25,35.2,35.24,6300.0,29.0784,29.0784,29.0371,29.0701,6300.0
2008-12-31 13:00:00,35.23,35.31,35.22,35.24,10200.0,29.0619,29.1279,29.0536,29.0701,10200.0
2008-12-31 13:10:00,35.21,35.23,35.13,35.18,9700.0,29.0454,29.0619,28.9794,29.0206,9700.0
2008-12-31 13:20:00,35.2,35.2,35.09,35.14,16200.0,29.0371,29.0371,28.9464,28.9876,16200.0
2008-12-31 13:30:00,35.14,35.17,35.1,35.12,13800.0,28.9876,29.0124,28.9546,28.9711,13800.0
2008-12-31 13:40:00,35.11,35.11,35.0,35.02,132100.0,28.9629,28.9629,28.8721,28.8886,132100.0
2008-12-31 13:50:00,35.03,35.18,35.0,35.14,12200.0,28.8969,29.0206,28.8721,28.9876,12200.0
2008-12-31 14:00:00,35.15,35.35,35.14,35.33,25800.0,28.9959,29.1609,28.9876,29.1444,25800.0
2008-12-31 14:10:00,35.33,35.33,35.27,35.29,15600.0,29.1444,29.1444,29.0949,29.1114,15600.0
2008-12-31 14:20:00,35.3,35.33,35.26,35.32,25400.0,29.1196,29.1444,29.0866,29.1361,25400.0
2008-12-31 14:30:00,35.32,35.39,35.15,35.23,32600.0,29.1361,29.1939,28.9959,29.0619,32600.0
2008-12-31 14:40:00,35.24,35.24,35.13,35.16,17400.0,29.0701,29.0701,28.9794,29.0041,17400.0
2008-12-31 14:50:00,35.16,35.23,35.11,35.22,18400.0,29.0041,29.0619,28.9629,29.0536,18400.0
2008-12-31 15:00:00,35.23,35.38,35.22,35.26,61500.0,29.0619,29.1856,29.0536,29.0866,61500.0
2008-12-31 15:10:00,35.25,35.27,35.21,35.26,35700.0,29.0784,29.0949,29.0454,29.0866,35700.0
2008-12-31 15:20:00,35.26,35.35,35.2,35.3,34500.0,29.0866,29.1609,29.0371,29.1196,34500.0
2008-12-31 15:30:00,35.3,35.43,35.26,35.4,67200.0,29.1196,29.2269,29.0866,29.2021,67200.0
2008-12-31 15:40:00,35.39,35.43,35.1,35.2,116700.0,29.1939,29.2269,28.9546,29.0371,116700.0
2008-12-31 15:50:00,35.22,35.3,35.08,35.21,158000.0,29.0536,29.1196,28.9381,29.0454,158000.0
2009-01-02 09:30:00,35.7,35.73,35.15,35.29,56700.0,29.4496,29.4743,28.9959,29.1114,56700.0
2009-01-02 09:40:00,35.29,35.33,35.03,35.05,25400.0,29.1114,29.1444,28.8969,28.9134,25400.0
2009-01-02 09:50:00,35.04,35.05,34.8,34.99,12400.0,28.9051,28.9134,28.7072,28.8639,12400.0
2009-01-02 10:00:00,34.94,34.98,34.88,34.98,23500.0,28.8226,28.8556,28.7731,28.8556,23500.0
2009-01-02 10:10:00,34.98,35.2,34.98,35.12,32700.0,28.8556,29.0371,28.8556,28.9711,32700.0
2009-01-02 10:20:00,35.13,35.22,35.12,35.21,25600.0,28.9794,29.0536,28.9711,29.0454,25600.0
2009-01-02 10:30:00,35.22,35.49,35.21,35.49,32700.0,29.0536,29.2763,29.0454,29.2763,32700.0
2009-01-02 10:40:00,35.5,35.55,35.41,35.45,33700.0,29.2846,29.3258,29.2104,29.2434,33700.0
2009-01-02 10:50:00,35.46,35.63,35.45,35.63,18900.0,29.2516,29.3918,29.2434,29.3918,18900.0
2009-01-02 11:00:00,35.63,35.64,35.51,35.59,14200.0,29.3918,29.4001,29.2928,29.3588,14200.0
2009-01-02 11:10:00,35.58,35.59,35.39,35.39,19200.0,29.3506,29.3588,29.1939,29.1939,19200.0
2009-01-02 11:20:00,35.39,35.45,35.35,35.41,27700.0,29.1939,29.2434,29.1609,29.2104,27700.0
2009-01-02 11:30:00,35.4,35.53,35.4,35.46,19300.0,29.2021,29.3093,29.2021,29.2516,19300.0
2009-01-02 11:40:00,35.46,35.48,35.36,35.36,17400.0,29.2516,29.2681,29.1691,29.1691,17400.0
2009-01-02 11:50:00,35.36,35.41,35.21,35.27,25900.0,29.1691,29.2104,29.0454,29.0949,25900.0
2009-01-02 12:00:00,35.25,35.31,35.25,35.3,9300.0,29.0784,29.1279,29.0784,29.1196,9300.0
2009-01-02 12:10:00,35.29,35.37,35.29,35.37,12500.0,29.1114,29.1774,29.1114,29.1774,12500.0
2009-01-02 12:20:00,35.36,35.36,35.32,35.33,8600.0,29.1691,29.1691,29.1361,29.1444,8600.0
2009-01-02 12:30:00,35.33,35.53,35.32,35.52,21200.0,29.1444,29.3093,29.1361,29.3011,21200.0
2009-01-02 12:40:00,35.53,35.58,35.53,35.57,11500.0,29.3093,29.3506,29.3093,29.3423,11500.0
2009-01-02 12:50:00,35.57,35.57,35.44,35.44,8300.0,29.3423,29.3423,29.2351,29.2351,8300.0
2009-01-02 13:00:00,35.45,35.47,35.43,35.45,7000.0,29.2434,29.2599,29.2269,29.2434,7000.0
2009-01-02 13:10:00,35.45,35.47,35.36,35.36,9000.0,29.2434,29.2599,29.1691,29.1691,9000.0
2009-01-02 13:20:00,35.36,35.42,35.31,35.38,20800.0,29.1691,29.2186,29.1279,29.1856,20800.0
2009-01-02 13:30:00,35.38,35.45,35.36,35.42,8800.0,29.1856,29.2434,29.1691,29.2186,8800.0
2009-01-02 13:40:00,35.42,35.48,35.39,35.47,15500.0,29.2186,29.2681,29.1939,29.2599,15500.0
2009-01-02 13:50:00,35.47,35.59,35.46,35.56,26000.0,29.2599,29.3588,29.2516,29.3341,26000.0
2009-01-02 14:00:00,35.57,35.58,35.46,35.51,19100.0,29.3423,29.3506,29.2516,29.2928,19100.0
2009-01-02 14:10:00,35.51,35.64,35.48,35.62,21500.0,29.2928,29.4001,29.2681,29.3836,21500.0
2009-01-02 14:20:00,35.62,35.71,35.61,35.69,19000.0,29.3836,29.4578,29.3753,29.4413,19000.0
2009-01-02 14:30:00,35.71,35.78,35.7,35.77,21400.0,29.4578,29.5156,29.4496,29.5073,21400.0
2009-01-02 14:40:00,35.76,35.8,35.67,35.69,17600.0,29.4991,29.5321,29.4248,29.4413,17600.0
2009-01-02 14:50:00,35.69,35.76,35.68,35.72,18800.0,29.4413,29.4991,29.4331,29.4661,18800.0
2009-01-02 15:00:00,35.72,35.85,35.72,35.77,56100.0,29.4661,29.5733,29.4661,29.5073,56100.0
2009-01-02 15:10:00,35.77,35.82,35.75,35.79,28500.0,29.5073,29.5486,29.4908,29.5238,28500.0
2009-01-02 15:20:00,35.77,35.8,35.69,35.79,20500.0,29.5073,29.5321,29.4413,29.5238,20500.0
2009-01-02 15:30:00,35.81,35.83,35.6,35.7,53000.0,29.5403,29.5568,29.3671,29.4496,53000.0
2009-01-02 15:40:00,35.71,35.97,35.7,35.94,112300.0,29.4578,29.6723,29.4496,29.6476,112300.0
2009-01-02 15:50:00,35.95,35.98,35.77,35.81,126700.0,29.6558,29.6806,29.5073,29.5403,126700.0
2009-01-05 09:30:00,35.56,35.56,35.25,35.4,47000.0,29.3341,29.3341,29.0784,29.2021,47000.0
2009-01-05 09:40:00,35.38,35.43,34.96,34.98,52000.0,29.1856,29.2269,28.8391,28.8556,52000.0
2009-01-05 09:50:00,34.97,35.1,34.88,35.06,52400.0,28.8474,28.9546,28.7731,28.9216,52400.0
2009-01-05 10:00:00,35.09,35.42,35.09,35.42,61500.0,28.9464,29.2186,28.9464,29.2186,61500.0
2009-01-05 10:10:00,35.39,35.42,35.28,35.28,64100.0,29.1939,29.2186,29.1031,29.1031,64100.0
2009-01-05 10:20:00,35.29,35.38,35.24,35.32,55700.0,29.1114,29.1856,29.0701,29.1361,55700.0
2009-01-05 10:30:00,35.34,35.44,35.27,35.44,52800.0,29.1526,29.2351,29.0949,29.2351,52800.0
2009-01-05 10:40:00,35.45,35.69,35.39,35.66,75300.0,29.2434,29.4413,29.1939,29.4166,75300.0
2009-01-05 10:50:00,35.68,35.74,35.65,35.65,46700.0,29.4331,29.4826,29.4083,29.4083,46700.0
2009-01-05 11:00:00,35.65,35.7,35.56,35.59,44600.0,29.4083,29.4496,29.3341,29.3588,44600.0
2009-01-05 11:10:00,35.59,35.59,35.41,35.43,32200.0,29.3588,29.3588,29.2104,29.2269,32200.0
2009-01-05 11:20:00,35.43,35.43,35.19,35.24,35200.0,29.2269,29.2269,29.0289,29.0701,35200.0
2009-01-05 11:30:00,35.24,35.26,35.14,35.22,42800.0,29.0701,29.0866,28.9876,29.0536,42800.0
2009-01-05 11:40:00,35.22,35.23,35.15,35.17,37500.0,29.0536,29.0619,28.9959,29.0124,37500.0
2009-01-05 11:50:00,35.16,35.17,34.91,34.98,35600.0,29.0041,29.0124,28.7979,28.8556,35600.0
2009-01-05 12:00:00,34.97,35.1,34.97,35.1,21700.0,28.8474,28.9546,28.8474,28.9546,21700.0
2009-01-05 12:10:00,35.11,35.34,35.1,35.33,24300.0,28.9629,29.1526,28.9546,29.1444,24300.0
2009-01-05 12:20:00,35.32,35.32,35.2,35.23,22000.0,29.1361,29.1361,29.0371,29.0619,22000.0
2009-01-05 12:30:00,35.22,35.24,35.07,35.07,16000.0,29.0536,29.0701,28.9299,28.9299,16000.0
2009-01-05 12:40:00,35.08,35.1,35.0,35.02,30600.0,28.9381,28.9546,28.8721,28.8886,30600.0
2009-01-05 12:50:00,35.03,35.1,34.96,35.08,32000.0,28.8969,28.9546,28.8391,28.9381,32000.0
2009-01-05 13:00:00,35.05,35.15,35.03,35.04,34200.0,28.9134,28.9959,28.8969,28.9051,34200.0
2009-01-05 13:10:00,35.04,35.07,34.89,34.94,61600.0,28.9051,28.9299,28.7814,28.8226,61600.0
2009-01-05 13:20:00,34.97,35.1,34.93,35.01,53600.0,28.8474,28.9546,28.8144,28.8804,53600.0
2009-01-05 13:30:00,35.01,35.05,34.9,34.96,40500.0,28.8804,28.9134,28.7896,28.8391,40500.0
2009-01-05 13:40:00,34.96,35.06,34.86,34.95,73500.0,28.8391,28.9216,28.7566,28.8309,73500.0
2009-01-05 13:50:00,34.97,35.21,34.95,35.16,41200.0,28.8474,29.0454,28.8309,29.0041,41200.0
2009-01-05 14:00:00,35.16,35.22,35.11,35.14,35700.0,29.0041,29.0536,28.9629,28.9876,35700.0
2009-01-05 14:10:00,35.14,35.18,35.13,35.14,32400.0,28.9876,29.0206,28.9794,28.9876,32400.0
2009-01-05 14:20:00,35.14,35.16,34.97,34.98,32500.0,28.9876,29.0041,28.8474,28.8556,32500.0
2009-01-05 14:30:00,34.98,35.06,34.95,35.01,35100.0,28.8556,28.9216,28.8309,28.8804,35100.0
2009-01-05 14:40:00,35.01,35.07,34.83,34.92,30900.0,28.8804,28.9299,28.7319,28.8061,30900.0
2009-01-05 14:50:00,34.92,34.94,34.85,34.92,38300.0,28.8061,28.8226,28.7484,28.8061,38300.0
2009-01-05 15:00:00,34.91,34.96,34.74,34.77,141100.0,28.7979,28.8391,28.6577,28.6824,141100.0
2009-01-05 15:10:00,34.76,34.88,34.62,34.63,76900.0,28.6742,28.7731,28.5587,28.5669,76900.0
2009-01-05 15:20:00,34.63,34.77,34.56,34.7,118900.0,28.5669,28.6824,28.5092,28.6247,118900.0
2009-01-05 15:30:00,34.71,34.94,34.6,34.91,103500.0,28.6329,28.8226,28.5422,28.7979,103500.0
2009-01-05 15:40:00,34.92,35.05,34.92,35.02,163900.0,28.8061,28.9134,28.8061,28.8886,163900.0
2009-01-05 15:50:00,35.02,35.15,34.98,35.13,240300.0,28.8886,28.9959,28.8556,28.9794,240300.0
2009-01-06 09:30:00,35.56,35.69,35.42,35.5,44000.0,29.3341,29.4413,29.2186,29.2846,44000.0
2009-01-06 09:40:00,35.5,35.56,35.29,35.56,35500.0,29.2846,29.3341,29.1114,29.3341,35500.0
2009-01-06 09:50:00,35.56,35.57,35.28,35.35,54100.0,29.3341,29.3423,29.1031,29.1609,54100.0
2009-01-06 10:00:00,35.34,35.45,34.95,34.97,69300.0,29.1526,29.2434,28.8309,28.8474,69300.0
2009-01-06 10:10:00,34.98,34.99,34.66,34.73,51800.0,28.8556,28.8639,28.5917,28.6494,51800.0
2009-01-06 10:20:00,34.73,34.8,34.45,34.45,69200.0,28.6494,28.7072,28.4184,28.4184,69200.0
2009-01-06 10:30:00,34.47,34.73,34.4,34.72,55500.0,28.4349,28.6494,28.3772,28.6412,55500.0
2009-01-06 10:40:00,34.72,34.83,34.7,34.7,23200.0,28.6412,28.7319,28.6247,28.6247,23200.0
2009-01-06 10:50:00,34.72,34.78,34.61,34.67,36100.0,28.6412,28.6907,28.5504,28.5999,36100.0
2009-01-06 11:00:00,34.68,34.7,34.47,34.54,59300.0,28.6082,28.6247,28.4349,28.4927,59300.0
2009-01-06 11:10:00,34.52,34.58,34.48,34.5,86500.0,28.4762,28.5257,28.4432,28.4597,86500.0
2009-01-06 11:20:00,34.5,34.52,34.31,34.39,63900.0,28.4597,28.4762,28.3029,28.3689,63900.0
2009-01-06 11:30:00,34.37,34.45,34.36,34.38,64000.0,28.3524,28.4184,28.3442,28.3607,64000.0
2009-01-06 11:40:00,34.38,34.41,34.36,34.4,88800.0,28.3607,28.3854,28.3442,28.3772,88800.0
2009-01-06 11:50:00,34.4,34.44,34.26,34.28,63200.0,28.3772,28.4102,28.2617,28.2782,63200.0
2009-01-06 12:00:00,34.28,34.42,34.26,34.42,96200.0,28.2782,28.3937,28.2617,28.3937,96200.0
2009-01-06 12:10:00,34.41,34.5,34.36,34.36,52800.0,28.3854,28.4597,28.3442,28.3442,52800.0
2009-01-06 12:20:00,34.36,34.43,34.36,34.37,14500.0,28.3442,28.4019,28.3442,28.3524,14500.0
2009-01-06 12:30:00,34.39,34.54,34.39,34.53,22900.0,28.3689,28.4927,28.3689,28.4844,22900.0
2009-01-06 12:40:00,34.53,34.54,34.46,34.52,32600.0,28.4844,28.4927,28.4267,28.4762,32600.0
2009-01-06 12:50:00,34.5,34.54,34.49,34.5,14900.0,28.4597,28.4927,28.4514,28.4597,14900.0
2009-01-06 13:00:00,34.52,34.53,34.4,34.42,16800.0,28.4762,28.4844,28.3772,28.3937,16800.0
2009-01-06 13:10:00,34.41,34.43,34.31,34.31,28600.0,28.3854,28.4019,28.3029,28.3029,28600.0
2009-01-06 13:20:00,34.33,34.44,34.3,34.44,25400.0,28.3194,28.4102,28.2947,28.4102,25400.0
2009-01-06 13:30:00,34.44,34.55,34.41,34.48,16200.0,28.4102,28.5009,28.3854,28.4432,16200.0
2009-01-06 13:40:00,34.48,34.57,34.44,34.56,24400.0,28.4432,28.5174,28.4102,28.5092,24400.0
2009-01-06 13:50:00,34.56,34.61,34.51,34.53,16900.0,28.5092,28.5504,28.4679,28.4844,16900.0
2009-01-06 14:00:00,34.54,34.54,34.38,34.42,50200.0,28.4927,28.4927,28.3607,28.3937,50200.0
2009-01-06 14:10:00,34.45,34.52,34.43,34.44,47500.0,28.4184,28.4762,28.4019,28.4102,47500.0
2009-01-06 14:20:00,34.44,34.49,34.42,34.48,84200.0,28.4102,28.4514,28.3937,28.4432,84200.0
2009-01-06 14:30:00,34.47,34.63,34.47,34.6,51200.0,28.4349,28.5669,28.4349,28.5422,51200.0
2009-01-06 14:40:00,34.6,34.64,34.49,34.61,58700.0,28.5422,28.5752,28.4514,28.5504,58700.0
2009-01-06 14:50:00,34.61,34.63,34.58,34.62,61700.0,28.5504,28.5669,28.5257,28.5587,61700.0
2009-01-06 15:00:00,34.61,34.65,34.56,34.58,52400.0,28.5504,28.5834,28.5092,28.5257,52400.0
2009-01-06 15:10:00,34.57,34.65,34.46,34.46,77400.0,28.5174,28.5834,28.4267,28.4267,77400.0
2009-01-06 15:20:00,34.48,34.49,34.01,34.01,175200.0,28.4432,28.4514,28.0555,28.0555,175200.0
2009-01-06 15:30:00,34.01,34.12,33.92,33.96,189900.0,28.0555,28.1462,27.9812,28.0142,189900.0
2009-01-06 15:40:00,33.96,34.26,33.95,34.23,169100.0,28.0142,28.2617,28.006,28.237,169100.0
2009-01-06 15:50:00,34.23,34.44,34.18,34.38,222500.0,28.237,28.4102,28.1957,28.3607,222500.0
2009-01-07 09:30:00,34.14,34.23,33.69,33.98,56000.0,28.1627,28.237,27.7915,28.0307,56000.0
2009-01-07 09:40:00,33.94,34.47,33.94,34.45,82300.0,27.9977,28.4349,27.9977,28.4184,82300.0
2009-01-07 09:50:00,34.47,34.62,34.39,34.55,74000.0,28.4349,28.5587,28.3689,28.5009,74000.0
2009-01-07 10:00:00,34.53,34.75,34.53,34.71,63000.0,28.4844,28.6659,28.4844,28.6329,63000.0
2009-01-07 10:10:00,34.72,34.76,34.51,34.72,106700.0,28.6412,28.6742,28.4679,28.6412,106700.0
2009-01-07 10:20:00,34.72,35.01,34.7,35.01,80100.0,28.6412,28.8804,28.6247,28.8804,80100.0
2009-01-07 10:30:00,35.0,35.01,34.87,34.97,55800.0,28.8721,28.8804,28.7649,28.8474,55800.0
2009-01-07 10:40:00,35.0,35.22,34.88,34.93,88100.0,28.8721,29.0536,28.7731,28.8144,88100.0
2009-01-07 10:50:00,34.92,34.92,34.7,34.7,54700.0,28.8061,28.8061,28.6247,28.6247,54700.0
2009-01-07 11:00:00,34.7,34.71,34.64,34.68,54300.0,28.6247,28.6329,28.5752,28.6082,54300.0
2009-01-07 11:10:00,34.69,34.71,34.61,34.61,63900.0,28.6164,28.6329,28.5504,28.5504,63900.0
2009-01-07 11:20:00,34.63,34.63,34.48,34.48,114700.0,28.5669,28.5669,28.4432,28.4432,114700.0
2009-01-07 11:30:00,34.5,34.51,34.41,34.42,136900.0,28.4597,28.4679,28.3854,28.3937,136900.0
2009-01-07 11:40:00,34.42,34.49,34.4,34.47,368800.0,28.3937,28.4514,28.3772,28.4349,368800.0
2009-01-07 11:50:00,34.46,34.5,34.4,34.49,78400.0,28.4267,28.4597,28.3772,28.4514,78400.0
2009-01-07 12:00:00,34.45,34.49,34.35,34.45,31400.0,28.4184,28.4514,28.3359,28.4184,31400.0
2009-01-07 12:10:00,34.46,34.61,34.39,34.52,63000.0,28.4267,28.5504,28.3689,28.4762,63000.0
2009-01-07 12:20:00,34.5,34.51,34.24,34.33,40100.0,28.4597,28.4679,28.2452,28.3194,40100.0
2009-01-07 12:30:00,34.33,34.47,34.32,34.41,41900.0,28.3194,28.4349,28.3112,28.3854,41900.0
2009-01-07 12:40:00,34.42,34.43,34.31,34.36,59000.0,28.3937,28.4019,28.3029,28.3442,59000.0
2009-01-07 12:50:00,34.34,34.42,34.33,34.41,46300.0,28.3277,28.3937,28.3194,28.3854,46300.0
2009-01-07 13:00:00,34.42,34.54,34.41,34.5,34300.0,28.3937,28.4927,28.3854,28.4597,34300.0
2009-01-07 13:10:00,34.49,34.51,34.44,34.5,57500.0,28.4514,28.4679,28.4102,28.4597,57500.0
2009-01-07 13:20:00,34.49,34.5,34.45,34.48,121600.0,28.4514,28.4597,28.4184,28.4432,121600.0
2009-01-07 13:30:00,34.48,34.5,34.45,34.45,47000.0,28.4432,28.4597,28.4184,28.4184,47000.0
2009-01-07 13:40:00,34.46,34.46,34.34,34.43,36100.0,28.4267,28.4267,28.3277,28.4019,36100.0
2009-01-07 13:50:00,34.43,34.55,34.34,34.4,133200.0,28.4019,28.5009,28.3277,28.3772,133200.0
2009-01-07 14:00:00,34.37,34.44,34.33,34.4,70100.0,28.3524,28.4102,28.3194,28.3772,70100.0
2009-01-07 14:10:00,34.39,34.44,34.36,34.39,50000.0,28.3689,28.4102,28.3442,28.3689,50000.0
2009-01-07 14:20:00,34.38,34.46,34.31,34.45,82400.0,28.3607,28.4267,28.3029,28.4184,82400.0
2009-01-07 14:30:00,34.45,34.5,34.38,34.42,100000.0,28.4184,28.4597,28.3607,28.3937,100000.0
2009-01-07 14:40:00,34.41,34.51,34.35,34.43,66200.0,28.3854,28.4679,28.3359,28.4019,66200.0
2009-01-07 14:50:00,34.43,34.46,34.34,34.38,186900.0,28.4019,28.4267,28.3277,28.3607,186900.0
2009-01-07 15:00:00,34.38,34.48,34.31,34.38,57800.0,28.3607,28.4432,28.3029,28.3607,57800.0
2009-01-07 15:10:00,34.38,34.5,34.38,34.5,76600.0,28.3607,28.4597,28.3607,28.4597,76600.0
2009-01-07 15:20:00,34.5,34.51,34.39,34.44,102700.0,28.4597,28.4679,28.3689,28.4102,102700.0
2009-01-07 15:30:00,34.42,34.5,34.24,34.28,122500.0,28.3937,28.4597,28.2452,28.2782,122500.0
2009-01-07 15:40:00,34.28,34.32,34.22,34.25,100800.0,28.2782,28.3112,28.2287,28.2534,100800.0
2009-01-07 15:50:00,34.24,34.36,34.18,34.34,149700.0,28.2452,28.3442,28.1957,28.3277,149700.0
2009-01-08 09:30:00,34.24,34.24,33.89,33.95,48600.0,28.2452,28.2452,27.9565,28.006,48600.0
2009-01-08 09:40:00,33.91,34.19,33.91,34.01,30000.0,27.973,28.204,27.973,28.0555,30000.0
2009-01-08 09:50:00,34.01,34.12,33.9,33.93,21500.0,28.0555,28.1462,27.9647,27.9895,21500.0
2009-01-08 10:00:00,33.93,33.95,33.85,33.88,31500.0,27.9895,28.006,27.9235,27.9482,31500.0
2009-01-08 10:10:00,33.89,33.94,33.67,33.7,75300.0,27.9565,27.9977,27.775,27.7997,75300.0
2009-01-08 10:20:00,33.7,33.84,33.69,33.8,81100.0,27.7997,27.9152,27.7915,27.8822,81100.0
2009-01-08 10:30:00,33.81,33.93,33.76,33.93,76300.0,27.8905,27.9895,27.8492,27.9895,76300.0
2009-01-08 10:40:00,33.92,34.32,33.91,34.16,113500.0,27.9812,28.3112,27.973,28.1792,113500.0
2009-01-08 10:50:00,34.18,34.24,34.13,34.2,41400.0,28.1957,28.2452,28.1545,28.2122,41400.0
2009-01-08 11:00:00,34.2,34.28,34.16,34.2,36900.0,28.2122,28.2782,28.1792,28.2122,36900.0
2009-01-08 11:10:00,34.2,34.22,34.07,34.19,40100.0,28.2122,28.2287,28.105,28.204,40100.0
2009-01-08 11:20:00,34.19,34.21,33.95,34.01,37200.0,28.204,28.2205,28.006,28.0555,37200.0
2009-01-08 11:30:00,34.0,34.02,33.94,34.0,55200.0,28.0472,28.0637,27.9977,28.0472,55200.0
2009-01-08 11:40:00,34.02,34.13,34.0,34.12,35500.0,28.0637,28.1545,28.0472,28.1462,35500.0
2009-01-08 11:50:00,34.12,34.13,34.0,34.02,38300.0,28.1462,28.1545,28.0472,28.0637,38300.0
2009-01-08 12:00:00,34.02,34.14,34.01,34.14,67100.0,28.0637,28.1627,28.0555,28.1627,67100.0
2009-01-08 12:10:00,34.14,34.24,34.14,34.15,21300.0,28.1627,28.2452,28.1627,28.171,21300.0
2009-01-08 12:20:00,34.16,34.21,34.09,34.17,31400.0,28.1792,28.2205,28.1215,28.1875,31400.0
2009-01-08 12:30:00,34.18,34.18,34.11,34.12,25200.0,28.1957,28.1957,28.138,28.1462,25200.0
2009-01-08 12:40:00,34.14,34.27,34.14,34.23,32000.0,28.1627,28.2699,28.1627,28.237,32000.0
2009-01-08 12:50:00,34.24,34.34,34.14,34.16,39500.0,28.2452,28.3277,28.1627,28.1792,39500.0
2009-01-08 13:00:00,34.15,34.23,34.0,34.0,205600.0,28.171,28.237,28.0472,28.0472,205600.0
2009-01-08 13:10:00,34.01,34.02,33.86,33.87,70000.0,28.0555,28.0637,27.9317,27.94,70000.0
2009-01-08 13:20:00,33.9,34.02,33.87,33.99,53600.0,27.9647,28.0637,27.94,28.039,53600.0
2009-01-08 13:30:00,33.98,34.07,33.95,34.02,45000.0,28.0307,28.105,28.006,28.0637,45000.0
2009-01-08 13:40:00,34.03,34.07,33.96,34.07,46100.0,28.072,28.105,28.0142,28.105,46100.0
2009-01-08 13:50:00,34.07,34.07,33.9,33.95,45400.0,28.105,28.105,27.9647,28.006,45400.0
2009-01-08 14:00:00,33.93,33.99,33.82,33.98,129100.0,27.9895,28.039,27.8987,28.0307,129100.0
2009-01-08 14:10:00,33.98,34.15,33.97,34.1,35100.0,28.0307,28.171,28.0225,28.1297,35100.0
2009-01-08 14:20:00,34.12,34.12,33.95,33.95,32400.0,28.1462,28.1462,28.006,28.006,32400.0
2009-01-08 14:30:00,33.96,34.05,33.93,34.05,26900.0,28.0142,28.0885,27.9895,28.0885,26900.0
2009-01-08 14:40:00,34.05,34.26,34.03,34.09,46200.0,28.0885,28.2617,28.072,28.1215,46200.0
2009-01-08 14:50:00,34.09,34.15,33.99,34.05,60700.0,28.1215,28.171,28.039,28.0885,60700.0
2009-01-08 15:00:00,34.05,34.11,33.99,34.01,81000.0,28.0885,28.138,28.039,28.0555,81000.0
2009-01-08 15:10:00,33.99,34.04,33.96,34.0,58400.0,28.039,28.0802,28.0142,28.0472,58400.0
2009-01-08 15:20:00,34.0,34.08,33.93,34.02,90600.0,28.0472,28.1132,27.9895,28.0637,90600.0
2009-01-08 15:30:00,34.02,34.04,33.8,33.87,133600.0,28.0637,28.0802,27.8822,27.94,133600.0
2009-01-08 15:40:00,33.86,34.01,33.86,33.95,138800.0,27.9317,28.0555,27.9317,28.006,138800.0
2009-01-08 15:50:00,33.96,34.14,33.93,34.1,224300.0,28.0142,28.1627,27.9895,28.1297,224300.0
2009-01-09 09:30:00,34.2,34.2,34.05,34.1,28300.0,28.2122,28.2122,28.0885,28.1297,28300.0
2009-01-09 09:40:00,34.09,34.09,33.64,33.71,60700.0,28.1215,28.1215,27.7502,27.808,60700.0
2009-01-09 09:50:00,33.69,33.69,33.42,33.59,49700.0,27.7915,27.7915,27.5688,27.709,49700.0
2009-01-09 10:00:00,33.59,33.71,33.54,33.66,59600.0,27.709,27.808,27.6678,27.7667,59600.0
2009-01-09 10:10:00,33.67,33.72,33.6,33.64,46900.0,27.775,27.8162,27.7173,27.7502,46900.0
2009-01-09 10:20:00,33.62,33.72,33.58,33.61,39300.0,27.7338,27.8162,27.7008,27.7255,39300.0
2009-01-09 10:30:00,33.6,33.74,33.54,33.69,64600.0,27.7173,27.8327,27.6678,27.7915,64600.0
2009-01-09 10:40:00,33.69,33.72,33.53,33.56,53500.0,27.7915,27.8162,27.6595,27.6843,53500.0
2009-01-09 10:50:00,33.54,33.71,33.45,33.64,59600.0,27.6678,27.808,27.5935,27.7502,59600.0
2009-01-09 11:00:00,33.61,33.72,33.52,33.68,55300.0,27.7255,27.8162,27.6513,27.7832,55300.0
2009-01-09 11:10:00,33.66,33.68,33.56,33.64,40900.0,27.7667,27.7832,27.6843,27.7502,40900.0
2009-01-09 11:20:00,33.65,33.8,33.62,33.74,85100.0,27.7585,27.8822,27.7338,27.8327,85100.0
2009-01-09 11:30:00,33.73,33.73,33.64,33.66,33300.0,27.8245,27.8245,27.7502,27.7667,33300.0
2009-01-09 11:40:00,33.67,33.69,33.48,33.56,29400.0,27.775,27.7915,27.6183,27.6843,29400.0
2009-01-09 11:50:00,33.58,33.61,33.51,33.61,32600.0,27.7008,27.7255,27.643,27.7255,32600.0
2009-01-09 12:00:00,33.61,33.7,33.57,33.6,61300.0,27.7255,27.7997,27.6925,27.7173,61300.0
2009-01-09 12:10:00,33.61,33.65,33.51,33.51,22900.0,27.7255,27.7585,27.643,27.643,22900.0
2009-01-09 12:20:00,33.52,33.57,33.49,33.5,40500.0,27.6513,27.6925,27.6265,27.6348,40500.0
2009-01-09 12:30:00,33.49,33.63,33.47,33.55,48600.0,27.6265,27.742,27.61,27.676,48600.0
2009-01-09 12:40:00,33.56,33.57,33.48,33.53,38000.0,27.6843,27.6925,27.6183,27.6595,38000.0
2009-01-09 12:50:00,33.54,33.57,33.48,33.5,25800.0,27.6678,27.6925,27.6183,27.6348,25800.0
2009-01-09 13:00:00,33.51,33.6,33.43,33.46,65200.0,27.643,27.7173,27.577,27.6018,65200.0
2009-01-09 13:10:00,33.46,33.56,33.39,33.54,42400.0,27.6018,27.6843,27.544,27.6678,42400.0
2009-01-09 13:20:00,33.54,33.57,33.42,33.51,30000.0,27.6678,27.6925,27.5688,27.643,30000.0
2009-01-09 13:30:00,33.52,33.66,33.48,33.61,51900.0,27.6513,27.7667,27.6183,27.7255,51900.0
2009-01-09 13:40:00,33.63,33.73,33.63,33.7,35000.0,27.742,27.8245,27.742,27.7997,35000.0
2009-01-09 13:50:00,33.69,33.72,33.63,33.66,54000.0,27.7915,27.8162,27.742,27.7667,54000.0
2009-01-09 14:00:00,33.67,33.85,33.67,33.83,56000.0,27.775,27.9235,27.775,27.907,56000.0
2009-01-09 14:10:00,33.82,33.88,33.73,33.87,33600.0,27.8987,27.9482,27.8245,27.94,33600.0
2009-01-09 14:20:00,33.87,33.92,33.72,33.77,32800.0,27.94,27.9812,27.8162,27.8575,32800.0
2009-01-09 14:30:00,33.77,33.96,33.76,33.94,60800.0,27.8575,28.0142,27.8492,27.9977,60800.0
2009-01-09 14:40:00,33.94,34.06,33.88,33.92,40700.0,27.9977,28.0967,27.9482,27.9812,40700.0
2009-01-09 14:50:00,33.92,33.94,33.84,33.88,30300.0,27.9812,27.9977,27.9152,27.9482,30300.0
2009-01-09 15:00:00,33.88,33.97,33.85,33.85,74400.0,27.9482,28.0225,27.9235,27.9235,74400.0
2009-01-09 15:10:00,33.85,33.87,33.75,33.81,42800.0,27.9235,27.94,27.841,27.8905,42800.0
2009-01-09 15:20:00,33.81,33.81,33.63,33.73,59600.0,27.8905,27.8905,27.742,27.8245,59600.0
2009-01-09 15:30:00,33.74,33.84,33.72,33.76,63700.0,27.8327,27.9152,27.8162,27.8492,63700.0
2009-01-09 15:40:00,33.74,33.78,33.58,33.61,103600.0,27.8327,27.8657,27.7008,27.7255,103600.0
2009-01-09 15:50:00,33.62,33.71,33.44,33.52,163700.0,27.7338,27.808,27.5853,27.6513,163700.0
2009-01-12 09:30:00,33.37,33.6,33.26,33.32,33000.0,27.5275,27.7173,27.4368,27.4863,33000.0
2009-01-12 09:40:00,33.32,33.4,33.04,33.2,37700.0,27.4863,27.5523,27.2553,27.3873,37700.0
2009-01-12 09:50:00,33.2,33.33,33.13,33.33,24100.0,27.3873,27.4945,27.3295,27.4945,24100.0
2009-01-12 10:00:00,33.34,33.48,33.25,33.47,59200.0,27.5028,27.6183,27.4285,27.61,59200.0
2009-01-12 10:10:00,33.46,33.55,33.39,33.39,44700.0,27.6018,27.676,27.544,27.544,44700.0
2009-01-12 10:20:00,33.38,33.59,33.33,33.56,32500.0,27.5358,27.709,27.4945,27.6843,32500.0
2009-01-12 10:30:00,33.55,33.56,33.45,33.54,20600.0,27.676,27.6843,27.5935,27.6678,20600.0
2009-01-12 10:40:00,33.55,33.63,33.46,33.46,31900.0,27.676,27.742,27.6018,27.6018,31900.0
2009-01-12 10:50:00,33.46,33.51,33.4,33.41,24200.0,27.6018,27.643,27.5523,27.5605,24200.0
2009-01-12 11:00:00,33.4,33.42,33.33,33.36,22100.0,27.5523,27.5688,27.4945,27.5193,22100.0
2009-01-12 11:10:00,33.37,33.4,33.34,33.37,17800.0,27.5275,27.5523,27.5028,27.5275,17800.0
2009-01-12 11:20:00,33.36,33.43,33.35,33.38,33200.0,27.5193,27.577,27.511,27.5358,33200.0
2009-01-12 11:30:00,33.39,33.47,33.34,33.44,45000.0,27.544,27.61,27.5028,27.5853,45000.0
2009-01-12 11:40:00,33.42,33.47,33.39,33.47,23900.0,27.5688,27.61,27.544,27.61,23900.0
2009-01-12 11:50:00,33.46,33.51,33.45,33.49,39500.0,27.6018,27.643,27.5935,27.6265,39500.0
2009-01-12 12:00:00,33.47,33.52,33.37,33.52,31600.0,27.61,27.6513,27.5275,27.6513,31600.0
2009-01-12 12:10:00,33.5,33.6,33.43,33.5,25300.0,27.6348,27.7173,27.577,27.6348,25300.0
2009-01-12 12:20:00,33.5,33.54,33.45,33.51,52000.0,27.6348,27.6678,27.5935,27.643,52000.0
2009-01-12 12:30:00,33.51,33.64,33.0,33.61,61600.0,27.643,27.7502,27.2223,27.7255,61600.0
2009-01-12 12:40:00,33.63,33.65,33.56,33.65,62000.0,27.742,27.7585,27.6843,27.7585,62000.0
2009-01-12 12:50:00,33.65,33.72,33.61,33.67,48100.0,27.7585,27.8162,27.7255,27.775,48100.0
2009-01-12 13:00:00,33.66,33.71,33.64,33.71,16600.0,27.7667,27.808,27.7502,27.808,16600.0
2009-01-12 13:10:00,33.71,33.8,33.7,33.78,20400.0,27.808,27.8822,27.7997,27.8657,20400.0
2009-01-12 13:20:00,33.79,33.79,33.73,33.74,9400.0,27.874,27.874,27.8245,27.8327,9400.0
2009-01-12 13:30:00,33.74,33.75,33.63,33.69,33000.0,27.8327,27.841,27.742,27.7915,33000.0
2009-01-12 13:40:00,33.69,33.81,33.67,33.79,29700.0,27.7915,27.8905,27.775,27.874,29700.0
2009-01-12 13:50:00,33.77,33.79,33.61,33.62,33000.0,27.8575,27.874,27.7255,27.7338,33000.0
2009-01-12 14:00:00,33.63,33.66,33.56,33.58,52200.0,27.742,27.7667,27.6843,27.7008,52200.0
2009-01-12 14:10:00,33.57,33.64,33.56,33.61,38100.0,27.6925,27.7502,27.6843,27.7255,38100.0
2009-01-12 14:20:00,33.62,33.68,33.55,33.66,56500.0,27.7338,27.7832,27.676,27.7667,56500.0
2009-01-12 14:30:00,33.65,33.67,33.54,33.56,80700.0,27.7585,27.775,27.6678,27.6843,80700.0
2009-01-12 14:40:00,33.55,33.58,33.47,33.54,77700.0,27.676,27.7008,27.61,27.6678,77700.0
2009-01-12 14:50:00,33.53,33.6,33.51,33.55,74000.0,27.6595,27.7173,27.643,27.676,74000.0
2009-01-12 15:00:00,33.55,33.59,33.45,33.51,104200.0,27.676,27.709,27.5935,27.643,104200.0
2009-01-12 15:10:00,33.5,33.5,33.38,33.41,56900.0,27.6348,27.6348,27.5358,27.5605,56900.0
2009-01-12 15:20:00,33.41,33.48,33.35,33.39,96100.0,27.5605,27.6183,27.511,27.544,96100.0
2009-01-12 15:30:00,33.37,33.55,33.35,33.45,116500.0,27.5275,27.676,27.511,27.5935,116500.0
2009-01-12 15:40:00,33.43,33.61,33.37,33.57,100400.0,27.577,27.7255,27.5275,27.6925,100400.0
2009-01-12 15:50:00,33.58,33.7,33.52,33.53,210200.0,27.7008,27.7997,27.6513,27.6595,210200.0
2009-01-13 09:30:00,33.92,33.93,33.23,33.41,45200.0,27.9812,27.9895,27.412,27.5605,45200.0
2009-01-13 09:40:00,33.41,33.59,33.23,33.49,77900.0,27.5605,27.709,27.412,27.6265,77900.0
2009-01-13 09:50:00,33.52,33.71,33.44,33.66,73700.0,27.6513,27.808,27.5853,27.7667,73700.0
2009-01-13 10:00:00,33.66,33.74,33.57,33.74,72100.0,27.7667,27.8327,27.6925,27.8327,72100.0
2009-01-13 10:10:00,33.74,33.84,33.72,33.79,67700.0,27.8327,27.9152,27.8162,27.874,67700.0
2009-01-13 10:20:00,33.79,33.8,33.65,33.78,65700.0,27.874,27.8822,27.7585,27.8657,65700.0
2009-01-13 10:30:00,33.78,33.79,33.58,33.7,42400.0,27.8657,27.874,27.7008,27.7997,42400.0
2009-01-13 10:40:00,33.71,33.87,33.71,33.85,39000.0,27.808,27.94,27.808,27.9235,39000.0
2009-01-13 10:50:00,33.84,33.86,33.75,33.76,35100.0,27.9152,27.9317,27.841,27.8492,35100.0
2009-01-13 11:00:00,33.76,33.86,33.74,33.84,50400.0,27.8492,27.9317,27.8327,27.9152,50400.0
2009-01-13 11:10:00,33.84,33.84,33.69,33.76,44900.0,27.9152,27.9152,27.7915,27.8492,44900.0
2009-01-13 11:20:00,33.77,33.84,33.68,33.84,27800.0,27.8575,27.9152,27.7832,27.9152,27800.0
2009-01-13 11:30:00,33.8,33.87,33.78,33.79,21200.0,27.8822,27.94,27.8657,27.874,21200.0
2009-01-13 11:40:00,33.8,33.84,33.74,33.81,37200.0,27.8822,27.9152,27.8327,27.8905,37200.0
2009-01-13 11:50:00,33.8,33.85,33.72,33.84,43900.0,27.8822,27.9235,27.8162,27.9152,43900.0
2009-01-13 12:00:00,33.85,33.89,33.79,33.83,36400.0,27.9235,27.9565,27.874,27.907,36400.0
2009-01-13 12:10:00,33.84,33.86,33.79,33.82,49800.0,27.9152,27.9317,27.874,27.8987,49800.0
2009-01-13 12:20:00,33.83,33.87,33.81,33.85,46100.0,27.907,27.94,27.8905,27.9235,46100.0
2009-01-13 12:30:00,33.85,33.96,33.84,33.88,52800.0,27.9235,28.0142,27.9152,27.9482,52800.0
2009-01-13 12:40:00,33.87,33.88,33.84,33.85,38100.0,27.94,27.9482,27.9152,27.9235,38100.0
2009-01-13 12:50:00,33.86,33.93,33.81,33.84,23500.0,27.9317,27.9895,27.8905,27.9152,23500.0
2009-01-13 13:00:00,33.84,33.87,33.75,33.75,18000.0,27.9152,27.94,27.841,27.841,18000.0
2009-01-13 13:10:00,33.75,33.78,33.74,33.76,21600.0,27.841,27.8657,27.8327,27.8492,21600.0
2009-01-13 13:20:00,33.75,33.78,33.74,33.75,53200.0,27.841,27.8657,27.8327,27.841,53200.0
2009-01-13 13:30:00,33.76,33.82,33.7,33.8,31400.0,27.8492,27.8987,27.7997,27.8822,31400.0
2009-01-13 13:40:00,33.79,33.8,33.58,33.61,21200.0,27.874,27.8822,27.7008,27.7255,21200.0
2009-01-13 13:50:00,33.6,33.66,33.58,33.6,33700.0,27.7173,27.7667,27.7008,27.7173,33700.0
2009-01-13 14:00:00,33.6,33.73,33.6,33.69,21200.0,27.7173,27.8245,27.7173,27.7915,21200.0
2009-01-13 14:10:00,33.69,33.8,33.69,33.73,14900.0,27.7915,27.8822,27.7915,27.8245,14900.0
2009-01-13 14:20:00,33.71,33.75,33.65,33.73,45900.0,27.808,27.841,27.7585,27.8245,45900.0
2009-01-13 14:30:00,33.72,33.88,33.71,33.84,59700.0,27.8162,27.9482,27.808,27.9152,59700.0
2009-01-13 14:40:00,33.83,34.0,33.83,33.87,52300.0,27.907,28.0472,27.907,27.94,52300.0
2009-01-13 14:50:00,33.86,33.94,33.8,33.8,48300.0,27.9317,27.9977,27.8822,27.8822,48300.0
2009-01-13 15:00:00,33.8,33.8,33.51,33.56,84500.0,27.8822,27.8822,27.643,27.6843,84500.0
2009-01-13 15:10:00,33.57,33.71,33.54,33.65,52300.0,27.6925,27.808,27.6678,27.7585,52300.0
2009-01-13 15:20:00,33.66,33.74,33.62,33.69,77100.0,27.7667,27.8327,27.7338,27.7915,77100.0
2009-01-13 15:30:00,33.7,33.89,33.53,33.85,170400.0,27.7997,27.9565,27.6595,27.9235,170400.0
2009-01-13 15:40:00,33.83,34.06,33.81,34.04,184700.0,27.907,28.0967,27.8905,28.0802,184700.0
2009-01-13 15:50:00,34.05,34.05,33.8,33.86,194300.0,28.0885,28.0885,27.8822,27.9317,194300.0
2009-01-14 09:30:00,33.27,33.57,33.09,33.44,31700.0,27.445,27.6925,27.2965,27.5853,31700.0
2009-01-14 09:40:00,33.44,33.63,33.33,33.56,73000.0,27.5853,27.742,27.4945,27.6843,73000.0
2009-01-14 09:50:00,33.55,33.77,33.5,33.76,76200.0,27.676,27.8575,27.6348,27.8492,76200.0
2009-01-14 10:00:00,33.8,33.99,33.71,33.92,90800.0,27.8822,28.039,27.808,27.9812,90800.0
2009-01-14 10:10:00,33.92,33.99,33.56,33.59,83300.0,27.9812,28.039,27.6843,27.709,83300.0
2009-01-14 10:20:00,33.58,33.73,33.52,33.62,41400.0,27.7008,27.8245,27.6513,27.7338,41400.0
2009-01-14 10:30:00,33.62,33.62,33.27,33.31,61800.0,27.7338,27.7338,27.445,27.478,61800.0
2009-01-14 10:40:00,33.34,33.35,33.14,33.23,53900.0,27.5028,27.511,27.3378,27.412,53900.0
2009-01-14 10:50:00,33.21,33.24,33.07,33.16,41500.0,27.3955,27.4203,27.28,27.3543,41500.0
2009-01-14 11:00:00,33.19,33.32,33.15,33.19,38200.0,27.379,27.4863,27.346,27.379,38200.0
2009-01-14 11:10:00,33.19,33.33,33.07,33.31,40200.0,27.379,27.4945,27.28,27.478,40200.0
2009-01-14 11:20:00,33.32,33.35,33.2,33.21,39600.0,27.4863,27.511,27.3873,27.3955,39600.0
2009-01-14 11:30:00,33.23,33.24,33.19,33.2,22900.0,27.412,27.4203,27.379,27.3873,22900.0
2009-01-14 11:40:00,33.22,33.33,33.21,33.28,22200.0,27.4038,27.4945,27.3955,27.4533,22200.0
2009-01-14 11:50:00,33.31,33.41,33.2,33.24,55100.0,27.478,27.5605,27.3873,27.4203,55100.0
2009-01-14 12:00:00,33.26,33.26,33.15,33.2,30400.0,27.4368,27.4368,27.346,27.3873,30400.0
2009-01-14 12:10:00,33.19,33.21,33.02,33.06,32500.0,27.379,27.3955,27.2388,27.2718,32500.0
2009-01-14 12:20:00,33.07,33.16,33.04,33.1,19100.0,27.28,27.3543,27.2553,27.3048,19100.0
2009-01-14 12:30:00,33.1,33.12,33.0,33.07,59100.0,27.3048,27.3213,27.2223,27.28,59100.0
2009-01-14 12:40:00,33.07,33.07,32.92,33.02,24900.0,27.28,27.28,27.1563,27.2388,24900.0
2009-01-14 12:50:00,33.04,33.29,33.04,33.26,21500.0,27.2553,27.4615,27.2553,27.4368,21500.0
2009-01-14 13:00:00,33.25,33.27,33.18,33.24,15700.0,27.4285,27.445,27.3708,27.4203,15700.0
2009-01-14 13:10:00,33.23,33.23,33.11,33.15,66900.0,27.412,27.412,27.313,27.346,66900.0
2009-01-14 13:20:00,33.17,33.19,33.02,33.02,18000.0,27.3625,27.379,27.2388,27.2388,18000.0
2009-01-14 13:30:00,33.03,33.09,32.97,33.06,29200.0,27.247,27.2965,27.1976,27.2718,29200.0
2009-01-14 13:40:00,33.06,33.17,33.03,33.11,26500.0,27.2718,27.3625,27.247,27.313,26500.0
2009-01-14 13:50:00,33.11,33.17,33.09,33.14,25500.0,27.313,27.3625,27.2965,27.3378,25500.0
2009-01-14 14:00:00,33.13,33.16,33.03,33.16,44600.0,27.3295,27.3543,27.247,27.3543,44600.0
2009-01-14 14:10:00,33.19,33.23,33.1,33.16,70300.0,27.379,27.412,27.3048,27.3543,70300.0
2009-01-14 14:20:00,33.14,33.19,33.05,33.09,36200.0,27.3378,27.379,27.2635,27.2965,36200.0
2009-01-14 14:30:00,33.1,33.25,33.1,33.17,64500.0,27.3048,27.4285,27.3048,27.3625,64500.0
2009-01-14 14:40:00,33.16,33.25,33.15,33.15,36400.0,27.3543,27.4285,27.346,27.346,36400.0
2009-01-14 14:50:00,33.15,33.24,33.13,33.18,40200.0,27.346,27.4203,27.3295,27.3708,40200.0
2009-01-14 15:00:00,33.17,33.18,32.95,33.02,61200.0,27.3625,27.3708,27.1811,27.2388,61200.0
2009-01-14 15:10:00,33.0,33.01,32.89,33.0,47600.0,27.2223,27.2306,27.1316,27.2223,47600.0
2009-01-14 15:20:00,33.0,33.06,32.89,32.93,98600.0,27.2223,27.2718,27.1316,27.1646,98600.0
2009-01-14 15:30:00,32.94,33.0,32.9,32.92,140000.0,27.1728,27.2223,27.1398,27.1563,140000.0
2009-01-14 15:40:00,32.93,33.15,32.86,33.07,174400.0,27.1646,27.346,27.1068,27.28,174400.0
2009-01-14 15:50:00,33.06,33.15,32.98,33.01,157100.0,27.2718,27.346,27.2058,27.2306,157100.0
2009-01-15 09:30:00,34.3,35.39,34.3,35.21,363200.0,28.2947,29.1939,28.2947,29.0454,363200.0
2009-01-15 09:40:00,35.21,35.8,35.07,35.28,503200.0,29.0454,29.5321,28.9299,29.1031,503200.0
2009-01-15 09:50:00,35.28,36.08,35.28,35.63,298000.0,29.1031,29.7631,29.1031,29.3918,298000.0
2009-01-15 10:00:00,35.65,35.76,34.97,35.08,347300.0,29.4083,29.4991,28.8474,28.9381,347300.0
2009-01-15 10:10:00,35.09,35.1,34.89,35.0,171900.0,28.9464,28.9546,28.7814,28.8721,171900.0
2009-01-15 10:20:00,35.0,35.04,34.71,34.91,191800.0,28.8721,28.9051,28.6329,28.7979,191800.0
2009-01-15 10:30:00,34.91,35.04,34.88,34.98,144000.0,28.7979,28.9051,28.7731,28.8556,144000.0
2009-01-15 10:40:00,35.0,35.11,34.96,34.99,136000.0,28.8721,28.9629,28.8391,28.8639,136000.0
2009-01-15 10:50:00,34.99,35.01,34.92,34.98,123300.0,28.8639,28.8804,28.8061,28.8556,123300.0
2009-01-15 11:00:00,34.98,35.2,34.97,34.97,152100.0,28.8556,29.0371,28.8474,28.8474,152100.0
2009-01-15 11:10:00,34.96,35.0,34.73,34.82,115000.0,28.8391,28.8721,28.6494,28.7237,115000.0
2009-01-15 11:20:00,34.82,35.0,34.74,34.96,79400.0,28.7237,28.8721,28.6577,28.8391,79400.0
2009-01-15 11:30:00,34.96,35.0,34.83,34.88,44600.0,28.8391,28.8721,28.7319,28.7731,44600.0
2009-01-15 11:40:00,34.87,34.88,34.7,34.8,76400.0,28.7649,28.7731,28.6247,28.7072,76400.0
2009-01-15 11:50:00,34.81,34.84,34.7,34.83,91100.0,28.7154,28.7402,28.6247,28.7319,91100.0
2009-01-15 12:00:00,34.83,34.97,34.81,34.85,86800.0,28.7319,28.8474,28.7154,28.7484,86800.0
2009-01-15 12:10:00,34.85,34.93,34.77,34.92,108800.0,28.7484,28.8144,28.6824,28.8061,108800.0
2009-01-15 12:20:00,34.93,34.93,34.82,34.87,91300.0,28.8144,28.8144,28.7237,28.7649,91300.0
2009-01-15 12:30:00,34.88,34.91,34.77,34.8,98600.0,28.7731,28.7979,28.6824,28.7072,98600.0
2009-01-15 12:40:00,34.81,34.84,34.66,34.72,60200.0,28.7154,28.7402,28.5917,28.6412,60200.0
2009-01-15 12:50:00,34.73,34.75,34.57,34.65,72100.0,28.6494,28.6659,28.5174,28.5834,72100.0
2009-01-15 13:00:00,34.67,34.86,34.65,34.86,42500.0,28.5999,28.7566,28.5834,28.7566,42500.0
2009-01-15 13:10:00,34.85,34.9,34.78,34.82,40900.0,28.7484,28.7896,28.6907,28.7237,40900.0
2009-01-15 13:20:00,34.82,35.0,34.8,34.99,122800.0,28.7237,28.8721,28.7072,28.8639,122800.0
2009-01-15 13:30:00,34.97,35.24,34.94,35.23,91600.0,28.8474,29.0701,28.8226,29.0619,91600.0
2009-01-15 13:40:00,35.22,35.23,34.94,35.06,97000.0,29.0536,29.0619,28.8226,28.9216,97000.0
2009-01-15 13:50:00,35.06,35.48,35.03,35.39,94700.0,28.9216,29.2681,28.8969,29.1939,94700.0
2009-01-15 14:00:00,35.38,35.59,35.25,35.49,121700.0,29.1856,29.3588,29.0784,29.2763,121700.0
2009-01-15 14:10:00,35.44,35.5,35.32,35.38,121400.0,29.2351,29.2846,29.1361,29.1856,121400.0
2009-01-15 14:20:00,35.38,35.49,35.2,35.39,101600.0,29.1856,29.2763,29.0371,29.1939,101600.0
2009-01-15 14:30:00,35.4,35.48,35.28,35.47,147500.0,29.2021,29.2681,29.1031,29.2599,147500.0
2009-01-15 14:40:00,35.46,35.62,35.31,35.39,127100.0,29.2516,29.3836,29.1279,29.1939,127100.0
2009-01-15 14:50:00,35.4,35.5,35.2,35.27,103200.0,29.2021,29.2846,29.0371,29.0949,103200.0
2009-01-15 15:00:00,35.26,35.45,35.21,35.32,87800.0,29.0866,29.2434,29.0454,29.1361,87800.0
2009-01-15 15:10:00,35.33,35.5,35.33,35.49,112300.0,29.1444,29.2846,29.1444,29.2763,112300.0
2009-01-15 15:20:00,35.49,35.53,35.23,35.3,126400.0,29.2763,29.3093,29.0619,29.1196,126400.0
2009-01-15 15:30:00,35.29,35.36,35.12,35.36,176500.0,29.1114,29.1691,28.9711,29.1691,176500.0
2009-01-15 15:40:00,35.35,35.46,35.19,35.35,236000.0,29.1609,29.2516,29.0289,29.1609,236000.0
2009-01-15 15:50:00,35.35,35.64,35.33,35.55,285800.0,29.1609,29.4001,29.1444,29.3258,285800.0
2009-01-16 09:30:00,36.33,36.45,35.65,35.92,134200.0,29.9693,30.0683,29.4083,29.6311,134200.0
2009-01-16 09:40:00,35.94,36.15,35.9,36.04,44000.0,29.6476,29.8208,29.6146,29.7301,44000.0
2009-01-16 09:50:00,36.06,36.14,35.8,36.02,64800.0,29.7466,29.8125,29.5321,29.7136,64800.0
2009-01-16 10:00:00,36.03,36.13,35.95,35.97,51100.0,29.7218,29.8043,29.6558,29.6723,51100.0
2009-01-16 10:10:00,35.97,36.07,35.87,36.0,50000.0,29.6723,29.7548,29.5898,29.6971,50000.0
2009-01-16 10:20:00,36.0,36.3,36.0,36.24,70400.0,29.6971,29.9445,29.6971,29.895,70400.0
2009-01-16 10:30:00,36.24,36.51,36.23,36.45,66400.0,29.895,30.1178,29.8868,30.0683,66400.0
2009-01-16 10:40:00,36.45,36.51,36.22,36.25,49700.0,30.0683,30.1178,29.8785,29.9033,49700.0
2009-01-16 10:50:00,36.22,36.42,36.14,36.28,44100.0,29.8785,30.0435,29.8125,29.928,44100.0
2009-01-16 11:00:00,36.27,36.35,36.18,36.32,34700.0,29.9198,29.9858,29.8455,29.961,34700.0
2009-01-16 11:10:00,36.33,36.41,36.21,36.31,57900.0,29.9693,30.0353,29.8703,29.9528,57900.0
2009-01-16 11:20:00,36.3,36.57,36.28,36.53,68900.0,29.9445,30.1673,29.928,30.1343,68900.0
2009-01-16 11:30:00,36.54,36.57,36.17,36.23,47400.0,30.1425,30.1673,29.8373,29.8868,47400.0
2009-01-16 11:40:00,36.22,36.31,36.13,36.3,35800.0,29.8785,29.9528,29.8043,29.9445,35800.0
2009-01-16 11:50:00,36.3,36.32,36.14,36.2,56600.0,29.9445,29.961,29.8125,29.862,56600.0
2009-01-16 12:00:00,36.18,36.26,36.13,36.14,51600.0,29.8455,29.9115,29.8043,29.8125,51600.0
2009-01-16 12:10:00,36.1,36.23,36.07,36.17,69600.0,29.7795,29.8868,29.7548,29.8373,69600.0
2009-01-16 12:20:00,36.17,36.17,36.02,36.1,56300.0,29.8373,29.8373,29.7136,29.7795,56300.0
2009-01-16 12:30:00,36.1,36.19,36.07,36.19,78400.0,29.7795,29.8538,29.7548,29.8538,78400.0
2009-01-16 12:40:00,36.18,36.2,36.08,36.13,41600.0,29.8455,29.862,29.7631,29.8043,41600.0
2009-01-16 12:50:00,36.12,36.2,36.05,36.15,57400.0,29.796,29.862,29.7383,29.8208,57400.0
2009-01-16 13:00:00,36.14,36.24,36.05,36.09,58500.0,29.8125,29.895,29.7383,29.7713,58500.0
2009-01-16 13:10:00,36.1,36.21,36.08,36.13,58200.0,29.7795,29.8703,29.7631,29.8043,58200.0
2009-01-16 13:20:00,36.11,36.2,36.04,36.18,52600.0,29.7878,29.862,29.7301,29.8455,52600.0
2009-01-16 13:30:00,36.2,36.43,36.2,36.36,84100.0,29.862,30.0518,29.862,29.994,84100.0
2009-01-16 13:40:00,36.35,36.36,36.14,36.17,75000.0,29.9858,29.994,29.8125,29.8373,75000.0
2009-01-16 13:50:00,36.18,36.3,36.1,36.3,81400.0,29.8455,29.9445,29.7795,29.9445,81400.0
2009-01-16 14:00:00,36.29,36.35,36.2,36.31,73000.0,29.9363,29.9858,29.862,29.9528,73000.0
2009-01-16 14:10:00,36.3,36.37,36.16,36.21,51400.0,29.9445,30.0023,29.829,29.8703,51400.0
2009-01-16 14:20:00,36.21,36.38,36.11,36.33,70300.0,29.8703,30.0105,29.7878,29.9693,70300.0
2009-01-16 14:30:00,36.32,36.43,36.23,36.35,81700.0,29.961,30.0518,29.8868,29.9858,81700.0
2009-01-16 14:40:00,36.35,36.49,36.25,36.39,67300.0,29.9858,30.1013,29.9033,30.0188,67300.0
2009-01-16 14:50:00,36.4,36.56,36.38,36.56,59800.0,30.027,30.159,30.0105,30.159,59800.0
2009-01-16 15:00:00,36.56,36.56,36.32,36.49,92000.0,30.159,30.159,29.961,30.1013,92000.0
2009-01-16 15:10:00,36.49,36.62,36.46,36.58,82600.0,30.1013,30.2085,30.0765,30.1755,82600.0
2009-01-16 15:20:00,36.61,36.73,36.43,36.44,108000.0,30.2003,30.2992,30.0518,30.06,108000.0
2009-01-16 15:30:00,36.43,36.72,36.37,36.63,90000.0,30.0518,30.291,30.0023,30.2168,90000.0
2009-01-16 15:40:00,36.63,36.74,36.51,36.63,107500.0,30.2168,30.3075,30.1178,30.2168,107500.0
2009-01-16 15:50:00,36.63,36.78,36.59,36.61,172100.0,30.2168,30.3405,30.1838,30.2003,172100.0
2009-01-20 09:30:00,36.35,36.35,36.04,36.16,44800.0,29.9858,29.9858,29.7301,29.829,44800.0
2009-01-20 09:40:00,36.16,36.18,35.61,35.74,60100.0,29.829,29.8455,29.3753,29.4826,60100.0
2009-01-20 09:50:00,35.72,35.85,35.46,35.62,35200.0,29.4661,29.5733,29.2516,29.3836,35200.0
2009-01-20 10:00:00,35.6,35.61,35.26,35.42,76900.0,29.3671,29.3753,29.0866,29.2186,76900.0
2009-01-20 10:10:00,35.41,35.84,35.36,35.76,76700.0,29.2104,29.5651,29.1691,29.4991,76700.0
2009-01-20 10:20:00,35.76,35.92,35.69,35.91,44200.0,29.4991,29.6311,29.4413,29.6228,44200.0
2009-01-20 10:30:00,35.91,36.04,35.8,35.93,65200.0,29.6228,29.7301,29.5321,29.6393,65200.0
2009-01-20 10:40:00,35.93,35.93,35.69,35.76,24100.0,29.6393,29.6393,29.4413,29.4991,24100.0
2009-01-20 10:50:00,35.76,35.82,35.68,35.74,29000.0,29.4991,29.5486,29.4331,29.4826,29000.0
2009-01-20 11:00:00,35.74,35.85,35.67,35.74,30000.0,29.4826,29.5733,29.4248,29.4826,30000.0
2009-01-20 11:10:00,35.74,35.78,35.65,35.7,34100.0,29.4826,29.5156,29.4083,29.4496,34100.0
2009-01-20 11:20:00,35.71,35.71,35.58,35.62,23800.0,29.4578,29.4578,29.3506,29.3836,23800.0
2009-01-20 11:30:00,35.62,35.74,35.59,35.71,57100.0,29.3836,29.4826,29.3588,29.4578,57100.0
2009-01-20 11:40:00,35.72,35.72,35.54,35.58,34900.0,29.4661,29.4661,29.3176,29.3506,34900.0
2009-01-20 11:50:00,35.58,35.69,35.39,35.47,27700.0,29.3506,29.4413,29.1939,29.2599,27700.0
2009-01-20 12:00:00,35.48,35.68,35.47,35.54,21700.0,29.2681,29.4331,29.2599,29.3176,21700.0
2009-01-20 12:10:00,35.56,35.85,35.53,35.69,26300.0,29.3341,29.5733,29.3093,29.4413,26300.0
2009-01-20 12:20:00,35.67,35.69,35.31,35.33,27800.0,29.4248,29.4413,29.1279,29.1444,27800.0
2009-01-20 12:30:00,35.33,35.65,35.31,35.61,55200.0,29.1444,29.4083,29.1279,29.3753,55200.0
2009-01-20 12:40:00,35.56,35.88,35.53,35.67,38400.0,29.3341,29.5981,29.3093,29.4248,38400.0
2009-01-20 12:50:00,35.67,35.73,35.52,35.52,17600.0,29.4248,29.4743,29.3011,29.3011,17600.0
2009-01-20 13:00:00,35.52,35.84,35.52,35.54,22500.0,29.3011,29.5651,29.3011,29.3176,22500.0
2009-01-20 13:10:00,35.52,35.52,35.27,35.27,15300.0,29.3011,29.3011,29.0949,29.0949,15300.0
2009-01-20 13:20:00,35.29,35.46,35.29,35.44,14400.0,29.1114,29.2516,29.1114,29.2351,14400.0
2009-01-20 13:30:00,35.43,35.43,35.15,35.33,19000.0,29.2269,29.2269,28.9959,29.1444,19000.0
2009-01-20 13:40:00,35.34,35.41,35.23,35.27,24300.0,29.1526,29.2104,29.0619,29.0949,24300.0
2009-01-20 13:50:00,35.25,35.4,35.16,35.32,33400.0,29.0784,29.2021,29.0041,29.1361,33400.0
2009-01-20 14:00:00,35.33,35.46,35.23,35.36,41200.0,29.1444,29.2516,29.0619,29.1691,41200.0
2009-01-20 14:10:00,35.33,35.41,35.29,35.33,31000.0,29.1444,29.2104,29.1114,29.1444,31000.0
2009-01-20 14:20:00,35.33,35.39,35.16,35.38,30700.0,29.1444,29.1939,29.0041,29.1856,30700.0
2009-01-20 14:30:00,35.36,35.5,35.26,35.36,37100.0,29.1691,29.2846,29.0866,29.1691,37100.0
2009-01-20 14:40:00,35.36,35.42,35.14,35.22,37300.0,29.1691,29.2186,28.9876,29.0536,37300.0
2009-01-20 14:50:00,35.23,35.35,35.02,35.12,57500.0,29.0619,29.1609,28.8886,28.9711,57500.0
2009-01-20 15:00:00,35.11,35.18,34.98,34.98,55000.0,28.9629,29.0206,28.8556,28.8556,55000.0
2009-01-20 15:10:00,35.0,35.11,34.86,35.02,52400.0,28.8721,28.9629,28.7566,28.8886,52400.0
2009-01-20 15:20:00,35.02,35.16,34.95,35.03,55500.0,28.8886,29.0041,28.8309,28.8969,55500.0
2009-01-20 15:30:00,35.02,35.29,34.98,35.04,80300.0,28.8886,29.1114,28.8556,28.9051,80300.0
2009-01-20 15:40:00,35.06,35.13,34.93,35.09,90500.0,28.9216,28.9794,28.8144,28.9464,90500.0
2009-01-20 15:50:00,35.08,35.13,34.81,34.91,201200.0,28.9381,28.9794,28.7154,28.7979,201200.0
2009-01-21 09:30:00,35.06,35.29,34.89,35.07,51300.0,28.9216,29.1114,28.7814,28.9299,51300.0
2009-01-21 09:40:00,35.07,35.11,34.89,35.06,37800.0,28.9299,28.9629,28.7814,28.9216,37800.0
2009-01-21 09:50:00,35.06,35.24,34.93,35.18,35200.0,28.9216,29.0701,28.8144,29.0206,35200.0
2009-01-21 10:00:00,35.18,35.33,35.14,35.28,55800.0,29.0206,29.1444,28.9876,29.1031,55800.0
2009-01-21 10:10:00,35.28,35.38,35.2,35.38,54500.0,29.1031,29.1856,29.0371,29.1856,54500.0
2009-01-21 10:20:00,35.38,35.4,35.09,35.11,19900.0,29.1856,29.2021,28.9464,28.9629,19900.0
2009-01-21 10:30:00,35.11,35.17,35.01,35.16,49300.0,28.9629,29.0124,28.8804,29.0041,49300.0
2009-01-21 10:40:00,35.15,35.17,34.93,34.93,33700.0,28.9959,29.0124,28.8144,28.8144,33700.0
2009-01-21 10:50:00,34.95,35.0,34.69,34.72,48300.0,28.8309,28.8721,28.6164,28.6412,48300.0
2009-01-21 11:00:00,34.71,34.94,34.7,34.93,20200.0,28.6329,28.8226,28.6247,28.8144,20200.0
2009-01-21 11:10:00,34.92,34.99,34.81,34.96,13700.0,28.8061,28.8639,28.7154,28.8391,13700.0
2009-01-21 11:20:00,34.95,35.05,34.93,35.02,28900.0,28.8309,28.9134,28.8144,28.8886,28900.0
2009-01-21 11:30:00,35.04,35.17,35.02,35.05,23200.0,28.9051,29.0124,28.8886,28.9134,23200.0
2009-01-21 11:40:00,35.06,35.24,35.04,35.23,30600.0,28.9216,29.0701,28.9051,29.0619,30600.0
2009-01-21 11:50:00,35.22,35.33,35.19,35.26,54600.0,29.0536,29.1444,29.0289,29.0866,54600.0
2009-01-21 12:00:00,35.27,35.37,35.18,35.37,40300.0,29.0949,29.1774,29.0206,29.1774,40300.0
2009-01-21 12:10:00,35.35,35.46,35.33,35.38,46000.0,29.1609,29.2516,29.1444,29.1856,46000.0
2009-01-21 12:20:00,35.36,35.36,35.18,35.27,35900.0,29.1691,29.1691,29.0206,29.0949,35900.0
2009-01-21 12:30:00,35.26,35.41,35.2,35.24,36300.0,29.0866,29.2104,29.0371,29.0701,36300.0
2009-01-21 12:40:00,35.24,35.37,35.17,35.25,37000.0,29.0701,29.1774,29.0124,29.0784,37000.0
2009-01-21 12:50:00,35.24,35.49,35.14,35.46,40600.0,29.0701,29.2763,28.9876,29.2516,40600.0
2009-01-21 13:00:00,35.45,35.56,35.37,35.5,40400.0,29.2434,29.3341,29.1774,29.2846,40400.0
2009-01-21 13:10:00,35.5,35.5,35.36,35.44,31000.0,29.2846,29.2846,29.1691,29.2351,31000.0
2009-01-21 13:20:00,35.44,35.52,35.29,35.3,29200.0,29.2351,29.3011,29.1114,29.1196,29200.0
2009-01-21 13:30:00,35.29,35.68,35.28,35.61,45500.0,29.1114,29.4331,29.1031,29.3753,45500.0
2009-01-21 13:40:00,35.64,35.78,35.6,35.72,43200.0,29.4001,29.5156,29.3671,29.4661,43200.0
2009-01-21 13:50:00,35.72,35.8,35.68,35.8,26700.0,29.4661,29.5321,29.4331,29.5321,26700.0
2009-01-21 14:00:00,35.77,35.79,35.56,35.69,41900.0,29.5073,29.5238,29.3341,29.4413,41900.0
2009-01-21 14:10:00,35.66,35.81,35.64,35.76,43700.0,29.4166,29.5403,29.4001,29.4991,43700.0
2009-01-21 14:20:00,35.74,35.81,35.65,35.72,57900.0,29.4826,29.5403,29.4083,29.4661,57900.0
2009-01-21 14:30:00,35.73,35.97,35.72,35.84,60500.0,29.4743,29.6723,29.4661,29.5651,60500.0
2009-01-21 14:40:00,35.84,35.89,35.79,35.81,57100.0,29.5651,29.6063,29.5238,29.5403,57100.0
2009-01-21 14:50:00,35.81,35.96,35.79,35.88,51000.0,29.5403,29.6641,29.5238,29.5981,51000.0
2009-01-21 15:00:00,35.92,36.03,35.81,35.98,72100.0,29.6311,29.7218,29.5403,29.6806,72100.0
2009-01-21 15:10:00,35.99,36.1,35.93,36.07,74800.0,29.6888,29.7795,29.6393,29.7548,74800.0
2009-01-21 15:20:00,36.08,36.09,35.76,35.86,88100.0,29.7631,29.7713,29.4991,29.5816,88100.0
2009-01-21 15:30:00,35.86,36.09,35.77,36.04,114800.0,29.5816,29.7713,29.5073,29.7301,114800.0
2009-01-21 15:40:00,36.02,36.24,36.02,36.11,173700.0,29.7136,29.895,29.7136,29.7878,173700.0
2009-01-21 15:50:00,36.11,36.43,36.11,36.37,200700.0,29.7878,30.0518,29.7878,30.0023,200700.0
2009-01-22 09:30:00,35.69,36.1,35.43,35.94,62400.0,29.4413,29.7795,29.2269,29.6476,62400.0
2009-01-22 09:40:00,35.98,36.14,35.81,35.82,45800.0,29.6806,29.8125,29.5403,29.5486,45800.0
2009-01-22 09:50:00,35.82,36.08,35.73,35.87,48900.0,29.5486,29.7631,29.4743,29.5898,48900.0
2009-01-22 10:00:00,35.87,36.05,35.83,35.92,51300.0,29.5898,29.7383,29.5568,29.6311,51300.0
2009-01-22 10:10:00,35.91,35.97,35.66,35.83,54500.0,29.6228,29.6723,29.4166,29.5568,54500.0
2009-01-22 10:20:00,35.82,35.92,35.6,35.64,19600.0,29.5486,29.6311,29.3671,29.4001,19600.0
2009-01-22 10:30:00,35.64,35.65,35.47,35.5,36500.0,29.4001,29.4083,29.2599,29.2846,36500.0
2009-01-22 10:40:00,35.48,35.55,35.37,35.44,13600.0,29.2681,29.3258,29.1774,29.2351,13600.0
2009-01-22 10:50:00,35.42,35.49,35.3,35.3,28700.0,29.2186,29.2763,29.1196,29.1196,28700.0
2009-01-22 11:00:00,35.29,35.31,35.14,35.18,21500.0,29.1114,29.1279,28.9876,29.0206,21500.0
2009-01-22 11:10:00,35.21,35.35,35.21,35.3,25500.0,29.0454,29.1609,29.0454,29.1196,25500.0
2009-01-22 11:20:00,35.3,35.31,35.12,35.21,38000.0,29.1196,29.1279,28.9711,29.0454,38000.0
2009-01-22 11:30:00,35.21,35.3,35.07,35.12,32300.0,29.0454,29.1196,28.9299,28.9711,32300.0
2009-01-22 11:40:00,35.12,35.2,35.06,35.17,17900.0,28.9711,29.0371,28.9216,29.0124,17900.0
2009-01-22 11:50:00,35.17,35.22,35.12,35.18,46800.0,29.0124,29.0536,28.9711,29.0206,46800.0
2009-01-22 12:00:00,35.19,35.27,35.16,35.24,15100.0,29.0289,29.0949,29.0041,29.0701,15100.0
2009-01-22 12:10:00,35.25,35.37,35.23,35.33,15400.0,29.0784,29.1774,29.0619,29.1444,15400.0
2009-01-22 12:20:00,35.35,35.37,35.28,35.36,28600.0,29.1609,29.1774,29.1031,29.1691,28600.0
2009-01-22 12:30:00,35.37,35.37,35.25,35.25,43900.0,29.1774,29.1774,29.0784,29.0784,43900.0
2009-01-22 12:40:00,35.25,35.47,35.2,35.4,29300.0,29.0784,29.2599,29.0371,29.2021,29300.0
2009-01-22 12:50:00,35.41,35.47,35.29,35.43,39900.0,29.2104,29.2599,29.1114,29.2269,39900.0
2009-01-22 13:00:00,35.42,35.55,35.41,35.44,37300.0,29.2186,29.3258,29.2104,29.2351,37300.0
2009-01-22 13:10:00,35.4,35.43,35.25,35.38,32500.0,29.2021,29.2269,29.0784,29.1856,32500.0
2009-01-22 13:20:00,35.38,35.45,35.19,35.35,57200.0,29.1856,29.2434,29.0289,29.1609,57200.0
2009-01-22 13:30:00,35.33,35.41,35.23,35.37,49000.0,29.1444,29.2104,29.0619,29.1774,49000.0
2009-01-22 13:40:00,35.36,35.69,35.31,35.61,52600.0,29.1691,29.4413,29.1279,29.3753,52600.0
2009-01-22 13:50:00,35.6,35.73,35.55,35.73,36300.0,29.3671,29.4743,29.3258,29.4743,36300.0
2009-01-22 14:00:00,35.74,35.91,35.65,35.81,44000.0,29.4826,29.6228,29.4083,29.5403,44000.0
2009-01-22 14:10:00,35.79,35.91,35.73,35.9,69600.0,29.5238,29.6228,29.4743,29.6146,69600.0
2009-01-22 14:20:00,35.9,35.97,35.66,35.74,46700.0,29.6146,29.6723,29.4166,29.4826,46700.0
2009-01-22 14:30:00,35.73,35.89,35.65,35.81,51900.0,29.4743,29.6063,29.4083,29.5403,51900.0
2009-01-22 14:40:00,35.82,35.83,35.41,35.43,53700.0,29.5486,29.5568,29.2104,29.2269,53700.0
2009-01-22 14:50:00,35.45,35.63,35.43,35.59,57500.0,29.2434,29.3918,29.2269,29.3588,57500.0
2009-01-22 15:00:00,35.58,35.58,35.17,35.23,93800.0,29.3506,29.3506,29.0124,29.0619,93800.0
2009-01-22 15:10:00,35.22,35.45,35.14,35.19,79000.0,29.0536,29.2434,28.9876,29.0289,79000.0
2009-01-22 15:20:00,35.18,35.47,35.1,35.41,87600.0,29.0206,29.2599,28.9546,29.2104,87600.0
2009-01-22 15:30:00,35.4,35.51,35.23,35.29,120100.0,29.2021,29.2928,29.0619,29.1114,120100.0
2009-01-22 15:40:00,35.27,35.83,35.27,35.82,170300.0,29.0949,29.5568,29.0949,29.5486,170300.0
2009-01-22 15:50:00,35.82,35.82,35.4,35.42,226000.0,29.5486,29.5486,29.2021,29.2186,226000.0
2009-01-23 09:30:00,35.04,35.04,34.44,34.72,37800.0,28.9051,28.9051,28.4102,28.6412,37800.0
2009-01-23 09:40:00,34.69,35.09,34.67,35.0,32700.0,28.6164,28.9464,28.5999,28.8721,32700.0
2009-01-23 09:50:00,34.98,35.17,34.9,35.11,30800.0,28.8556,29.0124,28.7896,28.9629,30800.0
2009-01-23 10:00:00,35.1,35.33,35.09,35.22,36800.0,28.9546,29.1444,28.9464,29.0536,36800.0
2009-01-23 10:10:00,35.24,35.24,35.0,35.15,78400.0,29.0701,29.0701,28.8721,28.9959,78400.0
2009-01-23 10:20:00,35.15,35.17,34.95,35.08,59100.0,28.9959,29.0124,28.8309,28.9381,59100.0
2009-01-23 10:30:00,35.07,35.11,34.92,34.99,113900.0,28.9299,28.9629,28.8061,28.8639,113900.0
2009-01-23 10:40:00,34.99,35.2,34.9,35.15,172900.0,28.8639,29.0371,28.7896,28.9959,172900.0
2009-01-23 10:50:00,35.14,35.19,35.05,35.05,31500.0,28.9876,29.0289,28.9134,28.9134,31500.0
2009-01-23 11:00:00,35.09,35.37,35.06,35.25,35100.0,28.9464,29.1774,28.9216,29.0784,35100.0
2009-01-23 11:10:00,35.25,35.48,35.23,35.36,43000.0,29.0784,29.2681,29.0619,29.1691,43000.0
2009-01-23 11:20:00,35.36,35.51,35.35,35.38,36400.0,29.1691,29.2928,29.1609,29.1856,36400.0
2009-01-23 11:30:00,35.39,35.44,35.23,35.35,29500.0,29.1939,29.2351,29.0619,29.1609,29500.0
2009-01-23 11:40:00,35.36,35.43,35.16,35.22,66900.0,29.1691,29.2269,29.0041,29.0536,66900.0
2009-01-23 11:50:00,35.23,35.3,35.1,35.14,62300.0,29.0619,29.1196,28.9546,28.9876,62300.0
2009-01-23 12:00:00,35.14,35.18,35.0,35.0,56600.0,28.9876,29.0206,28.8721,28.8721,56600.0
2009-01-23 12:10:00,35.02,35.19,35.01,35.15,188200.0,28.8886,29.0289,28.8804,28.9959,188200.0
2009-01-23 12:20:00,35.13,35.28,35.09,35.15,136900.0,28.9794,29.1031,28.9464,28.9959,136900.0
2009-01-23 12:30:00,35.11,35.14,34.94,34.98,38400.0,28.9629,28.9876,28.8226,28.8556,38400.0
2009-01-23 12:40:00,34.95,35.09,34.89,35.0,77900.0,28.8309,28.9464,28.7814,28.8721,77900.0
2009-01-23 12:50:00,35.01,35.11,34.82,34.94,84500.0,28.8804,28.9629,28.7237,28.8226,84500.0
2009-01-23 13:00:00,34.89,35.18,34.85,34.9,99400.0,28.7814,29.0206,28.7484,28.7896,99400.0
2009-01-23 13:10:00,34.9,35.04,34.85,34.99,189000.0,28.7896,28.9051,28.7484,28.8639,189000.0
2009-01-23 13:20:00,34.99,35.11,34.94,34.94,30100.0,28.8639,28.9629,28.8226,28.8226,30100.0
2009-01-23 13:30:00,34.93,35.14,34.85,35.02,63600.0,28.8144,28.9876,28.7484,28.8886,63600.0
2009-01-23 13:40:00,35.04,35.16,34.99,35.09,58500.0,28.9051,29.0041,28.8639,28.9464,58500.0
2009-01-23 13:50:00,35.12,35.17,34.95,35.12,46800.0,28.9711,29.0124,28.8309,28.9711,46800.0
2009-01-23 14:00:00,35.12,35.18,34.98,35.1,66500.0,28.9711,29.0206,28.8556,28.9546,66500.0
2009-01-23 14:10:00,35.06,35.08,34.81,34.84,41300.0,28.9216,28.9381,28.7154,28.7402,41300.0
2009-01-23 14:20:00,34.84,35.09,34.81,34.91,33500.0,28.7402,28.9464,28.7154,28.7979,33500.0
2009-01-23 14:30:00,34.93,35.01,34.79,35.01,118000.0,28.8144,28.8804,28.6989,28.8804,118000.0
2009-01-23 14:40:00,35.01,35.13,34.84,35.02,55900.0,28.8804,28.9794,28.7402,28.8886,55900.0
2009-01-23 14:50:00,35.01,35.03,34.78,34.86,50600.0,28.8804,28.8969,28.6907,28.7566,50600.0
2009-01-23 15:00:00,34.86,35.02,34.79,34.82,75200.0,28.7566,28.8886,28.6989,28.7237,75200.0
2009-01-23 15:10:00,34.81,35.02,34.77,34.95,86400.0,28.7154,28.8886,28.6824,28.8309,86400.0
2009-01-23 15:20:00,34.95,35.08,34.83,34.83,73200.0,28.8309,28.9381,28.7319,28.7319,73200.0
2009-01-23 15:30:00,34.84,34.94,34.73,34.89,148100.0,28.7402,28.8226,28.6494,28.7814,148100.0
2009-01-23 15:40:00,34.9,34.98,34.81,34.97,119300.0,28.7896,28.8556,28.7154,28.8474,119300.0
2009-01-23 15:50:00,34.97,35.05,34.9,34.94,199600.0,28.8474,28.9134,28.7896,28.8226,199600.0
2009-01-26 09:30:00,35.26,35.26,34.45,34.91,150200.0,29.0866,29.0866,28.4184,28.7979,150200.0
2009-01-26 09:40:00,34.93,35.35,34.87,34.87,149400.0,28.8144,29.1609,28.7649,28.7649,149400.0
2009-01-26 09:50:00,34.88,35.04,34.75,34.9,74500.0,28.7731,28.9051,28.6659,28.7896,74500.0
2009-01-26 10:00:00,34.93,35.26,34.93,35.14,82500.0,28.8144,29.0866,28.8144,28.9876,82500.0
2009-01-26 10:10:00,35.17,35.31,35.09,35.27,78500.0,29.0124,29.1279,28.9464,29.0949,78500.0
2009-01-26 10:20:00,35.27,35.47,35.26,35.37,137600.0,29.0949,29.2599,29.0866,29.1774,137600.0
2009-01-26 10:30:00,35.37,35.45,35.24,35.24,122300.0,29.1774,29.2434,29.0701,29.0701,122300.0
2009-01-26 10:40:00,35.23,35.32,35.18,35.25,59200.0,29.0619,29.1361,29.0206,29.0784,59200.0
2009-01-26 10:50:00,35.25,35.25,35.15,35.22,38200.0,29.0784,29.0784,28.9959,29.0536,38200.0
2009-01-26 11:00:00,35.22,35.37,35.08,35.21,55900.0,29.0536,29.1774,28.9381,29.0454,55900.0
2009-01-26 11:10:00,35.2,35.26,35.09,35.1,39800.0,29.0371,29.0866,28.9464,28.9546,39800.0
2009-01-26 11:20:00,35.09,35.12,34.98,35.0,50200.0,28.9464,28.9711,28.8556,28.8721,50200.0
2009-01-26 11:30:00,35.04,35.1,34.99,35.09,16200.0,28.9051,28.9546,28.8639,28.9464,16200.0
2009-01-26 11:40:00,35.1,35.1,34.87,34.92,40200.0,28.9546,28.9546,28.7649,28.8061,40200.0
2009-01-26 11:50:00,34.92,34.98,34.79,34.9,41100.0,28.8061,28.8556,28.6989,28.7896,41100.0
2009-01-26 12:00:00,34.92,35.12,34.91,35.1,27800.0,28.8061,28.9711,28.7979,28.9546,27800.0
2009-01-26 12:10:00,35.1,35.12,35.03,35.09,21100.0,28.9546,28.9711,28.8969,28.9464,21100.0
2009-01-26 12:20:00,35.1,35.25,35.1,35.2,51300.0,28.9546,29.0784,28.9546,29.0371,51300.0
2009-01-26 12:30:00,35.17,35.23,34.9,35.0,44300.0,29.0124,29.0619,28.7896,28.8721,44300.0
2009-01-26 12:40:00,35.0,35.02,34.87,34.92,35400.0,28.8721,28.8886,28.7649,28.8061,35400.0
2009-01-26 12:50:00,34.93,35.1,34.85,34.98,53000.0,28.8144,28.9546,28.7484,28.8556,53000.0
2009-01-26 13:00:00,34.97,35.12,34.81,34.92,46800.0,28.8474,28.9711,28.7154,28.8061,46800.0
2009-01-26 13:10:00,34.91,34.93,34.81,34.92,60300.0,28.7979,28.8144,28.7154,28.8061,60300.0
2009-01-26 13:20:00,34.9,34.98,34.76,34.91,37500.0,28.7896,28.8556,28.6742,28.7979,37500.0
2009-01-26 13:30:00,34.9,34.9,34.67,34.72,29900.0,28.7896,28.7896,28.5999,28.6412,29900.0
2009-01-26 13:40:00,34.72,34.89,34.72,34.79,85000.0,28.6412,28.7814,28.6412,28.6989,85000.0
2009-01-26 13:50:00,34.81,34.88,34.7,34.83,32600.0,28.7154,28.7731,28.6247,28.7319,32600.0
2009-01-26 14:00:00,34.82,34.82,34.47,34.55,52800.0,28.7237,28.7237,28.4349,28.5009,52800.0
2009-01-26 14:10:00,34.57,34.58,34.43,34.51,20000.0,28.5174,28.5257,28.4019,28.4679,20000.0
2009-01-26 14:20:00,34.55,34.67,34.52,34.58,34200.0,28.5009,28.5999,28.4762,28.5257,34200.0
2009-01-26 14:30:00,34.6,34.68,34.55,34.55,60900.0,28.5422,28.6082,28.5009,28.5009,60900.0
2009-01-26 14:40:00,34.55,34.79,34.49,34.79,54700.0,28.5009,28.6989,28.4514,28.6989,54700.0
2009-01-26 14:50:00,34.75,34.86,34.61,34.81,54100.0,28.6659,28.7566,28.5504,28.7154,54100.0
2009-01-26 15:00:00,34.8,35.02,34.8,35.0,50100.0,28.7072,28.8886,28.7072,28.8721,50100.0
2009-01-26 15:10:00,35.0,35.05,34.74,34.85,62400.0,28.8721,28.9134,28.6577,28.7484,62400.0
2009-01-26 15:20:00,34.85,35.05,34.84,34.91,89200.0,28.7484,28.9134,28.7402,28.7979,89200.0
2009-01-26 15:30:00,34.92,34.93,34.72,34.72,110300.0,28.8061,28.8144,28.6412,28.6412,110300.0
2009-01-26 15:40:00,34.71,34.82,34.52,34.74,111900.0,28.6329,28.7237,28.4762,28.6577,111900.0
2009-01-26 15:50:00,34.77,34.79,34.61,34.7,123500.0,28.6824,28.6989,28.5504,28.6247,123500.0
2009-01-27 09:30:00,34.86,35.07,34.61,34.98,57500.0,28.7566,28.9299,28.5504,28.8556,57500.0
2009-01-27 09:40:00,35.0,35.3,34.95,35.05,66800.0,28.8721,29.1196,28.8309,28.9134,66800.0
2009-01-27 09:50:00,35.05,35.15,34.93,34.94,43800.0,28.9134,28.9959,28.8144,28.8226,43800.0
2009-01-27 10:00:00,34.94,34.94,34.58,34.71,55900.0,28.8226,28.8226,28.5257,28.6329,55900.0
2009-01-27 10:10:00,34.76,34.76,34.51,34.62,32200.0,28.6742,28.6742,28.4679,28.5587,32200.0
2009-01-27 10:20:00,34.63,34.83,34.6,34.67,58700.0,28.5669,28.7319,28.5422,28.5999,58700.0
2009-01-27 10:30:00,34.68,34.84,34.63,34.8,36300.0,28.6082,28.7402,28.5669,28.7072,36300.0
2009-01-27 10:40:00,34.77,34.82,34.67,34.67,25900.0,28.6824,28.7237,28.5999,28.5999,25900.0
2009-01-27 10:50:00,34.66,34.91,34.64,34.9,42700.0,28.5917,28.7979,28.5752,28.7896,42700.0
2009-01-27 11:00:00,34.89,34.96,34.83,34.9,31700.0,28.7814,28.8391,28.7319,28.7896,31700.0
2009-01-27 11:10:00,34.88,35.04,34.86,34.97,78300.0,28.7731,28.9051,28.7566,28.8474,78300.0
2009-01-27 11:20:00,34.98,35.04,34.87,34.96,29300.0,28.8556,28.9051,28.7649,28.8391,29300.0
2009-01-27 11:30:00,34.99,35.02,34.88,34.91,59900.0,28.8639,28.8886,28.7731,28.7979,59900.0
2009-01-27 11:40:00,34.92,34.97,34.83,34.88,31200.0,28.8061,28.8474,28.7319,28.7731,31200.0
2009-01-27 11:50:00,34.87,34.95,34.85,34.87,24800.0,28.7649,28.8309,28.7484,28.7649,24800.0
2009-01-27 12:00:00,34.85,34.94,34.79,34.9,48900.0,28.7484,28.8226,28.6989,28.7896,48900.0
2009-01-27 12:10:00,34.9,35.02,34.87,35.01,50900.0,28.7896,28.8886,28.7649,28.8804,50900.0
2009-01-27 12:20:00,34.99,35.13,34.98,35.05,57900.0,28.8639,28.9794,28.8556,28.9134,57900.0
2009-01-27 12:30:00,35.02,35.03,34.89,34.96,24000.0,28.8886,28.8969,28.7814,28.8391,24000.0
2009-01-27 12:40:00,34.97,35.09,34.86,34.91,26600.0,28.8474,28.9464,28.7566,28.7979,26600.0
2009-01-27 12:50:00,34.91,35.0,34.88,34.88,28700.0,28.7979,28.8721,28.7731,28.7731,28700.0
2009-01-27 13:00:00,34.87,34.87,34.63,34.68,32200.0,28.7649,28.7649,28.5669,28.6082,32200.0
2009-01-27 13:10:00,34.7,34.82,34.66,34.77,16100.0,28.6247,28.7237,28.5917,28.6824,16100.0
2009-01-27 13:20:00,34.76,34.9,34.69,34.71,36800.0,28.6742,28.7896,28.6164,28.6329,36800.0
2009-01-27 13:30:00,34.7,34.74,34.62,34.69,23500.0,28.6247,28.6577,28.5587,28.6164,23500.0
2009-01-27 13:40:00,34.71,34.82,34.64,34.71,36000.0,28.6329,28.7237,28.5752,28.6329,36000.0
2009-01-27 13:50:00,34.72,34.77,34.59,34.59,51900.0,28.6412,28.6824,28.5339,28.5339,51900.0
2009-01-27 14:00:00,34.59,34.65,34.5,34.54,39100.0,28.5339,28.5834,28.4597,28.4927,39100.0
2009-01-27 14:10:00,34.56,34.68,34.5,34.57,31100.0,28.5092,28.6082,28.4597,28.5174,31100.0
2009-01-27 14:20:00,34.58,34.61,34.43,34.48,75900.0,28.5257,28.5504,28.4019,28.4432,75900.0
2009-01-27 14:30:00,34.45,34.7,34.4,34.64,68500.0,28.4184,28.6247,28.3772,28.5752,68500.0
2009-01-27 14:40:00,34.63,34.72,34.58,34.66,24500.0,28.5669,28.6412,28.5257,28.5917,24500.0
2009-01-27 14:50:00,34.66,34.81,34.66,34.69,44700.0,28.5917,28.7154,28.5917,28.6164,44700.0
2009-01-27 15:00:00,34.69,34.78,34.54,34.73,67100.0,28.6164,28.6907,28.4927,28.6494,67100.0
2009-01-27 15:10:00,34.73,34.77,34.62,34.71,48900.0,28.6494,28.6824,28.5587,28.6329,48900.0
2009-01-27 15:20:00,34.7,34.85,34.69,34.75,91600.0,28.6247,28.7484,28.6164,28.6659,91600.0
2009-01-27 15:30:00,34.76,34.78,34.6,34.69,89100.0,28.6742,28.6907,28.5422,28.6164,89100.0
2009-01-27 15:40:00,34.68,34.7,34.54,34.62,105800.0,28.6082,28.6247,28.4927,28.5587,105800.0
2009-01-27 15:50:00,34.61,34.73,34.55,34.69,180600.0,28.5504,28.6494,28.5009,28.6164,180600.0
2009-01-28 09:30:00,35.35,35.47,35.15,35.23,51500.0,29.1609,29.2599,28.9959,29.0619,51500.0
2009-01-28 09:40:00,35.23,35.3,35.06,35.26,49500.0,29.0619,29.1196,28.9216,29.0866,49500.0
2009-01-28 09:50:00,35.24,35.38,35.1,35.15,22400.0,29.0701,29.1856,28.9546,28.9959,22400.0
2009-01-28 10:00:00,35.13,35.33,35.13,35.24,36000.0,28.9794,29.1444,28.9794,29.0701,36000.0
2009-01-28 10:10:00,35.24,35.28,35.15,35.22,13000.0,29.0701,29.1031,28.9959,29.0536,13000.0
2009-01-28 10:20:00,35.24,35.25,35.17,35.24,16100.0,29.0701,29.0784,29.0124,29.0701,16100.0
2009-01-28 10:30:00,35.26,35.44,35.23,35.41,51000.0,29.0866,29.2351,29.0619,29.2104,51000.0
2009-01-28 10:40:00,35.4,35.44,35.26,35.26,44300.0,29.2021,29.2351,29.0866,29.0866,44300.0
2009-01-28 10:50:00,35.27,35.34,35.23,35.34,20800.0,29.0949,29.1526,29.0619,29.1526,20800.0
2009-01-28 11:00:00,35.35,35.41,35.33,35.41,35300.0,29.1609,29.2104,29.1444,29.2104,35300.0
2009-01-28 11:10:00,35.4,35.42,35.24,35.27,23800.0,29.2021,29.2186,29.0701,29.0949,23800.0
2009-01-28 11:20:00,35.26,35.37,35.2,35.2,20200.0,29.0866,29.1774,29.0371,29.0371,20200.0
2009-01-28 11:30:00,35.22,35.24,35.09,35.09,32700.0,29.0536,29.0701,28.9464,28.9464,32700.0
2009-01-28 11:40:00,35.1,35.2,35.1,35.18,49800.0,28.9546,29.0371,28.9546,29.0206,49800.0
2009-01-28 11:50:00,35.18,35.28,35.18,35.25,28000.0,29.0206,29.1031,29.0206,29.0784,28000.0
2009-01-28 12:00:00,35.26,35.28,35.16,35.23,16800.0,29.0866,29.1031,29.0041,29.0619,16800.0
2009-01-28 12:10:00,35.25,35.29,35.19,35.21,19800.0,29.0784,29.1114,29.0289,29.0454,19800.0
2009-01-28 12:20:00,35.22,35.27,35.19,35.25,8800.0,29.0536,29.0949,29.0289,29.0784,8800.0
2009-01-28 12:30:00,35.27,35.29,35.22,35.22,20200.0,29.0949,29.1114,29.0536,29.0536,20200.0
2009-01-28 12:40:00,35.22,35.25,35.2,35.24,13700.0,29.0536,29.0784,29.0371,29.0701,13700.0
2009-01-28 12:50:00,35.25,35.28,35.2,35.21,21200.0,29.0784,29.1031,29.0371,29.0454,21200.0
2009-01-28 13:00:00,35.21,35.31,35.14,35.28,26800.0,29.0454,29.1279,28.9876,29.1031,26800.0
2009-01-28 13:10:00,35.26,35.3,35.21,35.24,28700.0,29.0866,29.1196,29.0454,29.0701,28700.0
2009-01-28 13:20:00,35.26,35.36,35.25,35.31,26700.0,29.0866,29.1691,29.0784,29.1279,26700.0
2009-01-28 13:30:00,35.29,35.36,35.28,35.29,23400.0,29.1114,29.1691,29.1031,29.1114,23400.0
2009-01-28 13:40:00,35.29,35.38,35.28,35.35,24800.0,29.1114,29.1856,29.1031,29.1609,24800.0
2009-01-28 13:50:00,35.35,35.38,35.28,35.31,20400.0,29.1609,29.1856,29.1031,29.1279,20400.0
2009-01-28 14:00:00,35.31,35.34,35.27,35.32,65100.0,29.1279,29.1526,29.0949,29.1361,65100.0
2009-01-28 14:10:00,35.3,35.47,35.23,35.46,31700.0,29.1196,29.2599,29.0619,29.2516,31700.0
2009-01-28 14:20:00,35.43,35.47,35.18,35.28,107400.0,29.2269,29.2599,29.0206,29.1031,107400.0
2009-01-28 14:30:00,35.34,35.34,35.08,35.28,67600.0,29.1526,29.1526,28.9381,29.1031,67600.0
2009-01-28 14:40:00,35.3,35.35,35.21,35.29,42800.0,29.1196,29.1609,29.0454,29.1114,42800.0
2009-01-28 14:50:00,35.28,35.35,35.13,35.31,64700.0,29.1031,29.1609,28.9794,29.1279,64700.0
2009-01-28 15:00:00,35.32,35.35,34.84,35.01,121900.0,29.1361,29.1609,28.7402,28.8804,121900.0
2009-01-28 15:10:00,35.02,35.09,34.9,35.06,61900.0,28.8886,28.9464,28.7896,28.9216,61900.0
2009-01-28 15:20:00,35.06,35.12,34.94,35.05,84800.0,28.9216,28.9711,28.8226,28.9134,84800.0
2009-01-28 15:30:00,35.04,35.13,34.96,35.09,74700.0,28.9051,28.9794,28.8391,28.9464,74700.0
2009-01-28 15:40:00,35.09,35.26,35.08,35.22,96700.0,28.9464,29.0866,28.9381,29.0536,96700.0
2009-01-28 15:50:00,35.22,35.25,35.14,35.23,115800.0,29.0536,29.0784,28.9876,29.0619,115800.0
2009-01-29 09:30:00,35.07,35.44,34.78,35.42,59000.0,28.9299,29.2351,28.6907,29.2186,59000.0
2009-01-29 09:40:00,35.39,35.53,35.24,35.46,36900.0,29.1939,29.3093,29.0701,29.2516,36900.0
2009-01-29 09:50:00,35.46,35.46,35.18,35.22,31600.0,29.2516,29.2516,29.0206,29.0536,31600.0
2009-01-29 10:00:00,35.21,35.42,35.1,35.4,29000.0,29.0454,29.2186,28.9546,29.2021,29000.0
2009-01-29 10:10:00,35.41,35.51,35.3,35.47,16400.0,29.2104,29.2928,29.1196,29.2599,16400.0
2009-01-29 10:20:00,35.45,35.48,35.33,35.46,35500.0,29.2434,29.2681,29.1444,29.2516,35500.0
2009-01-29 10:30:00,35.45,35.48,35.38,35.39,53500.0,29.2434,29.2681,29.1856,29.1939,53500.0
2009-01-29 10:40:00,35.39,35.39,35.13,35.15,73900.0,29.1939,29.1939,28.9794,28.9959,73900.0
2009-01-29 10:50:00,35.16,35.38,35.14,35.32,20800.0,29.0041,29.1856,28.9876,29.1361,20800.0
2009-01-29 11:00:00,35.3,35.33,35.23,35.31,11600.0,29.1196,29.1444,29.0619,29.1279,11600.0
2009-01-29 11:10:00,35.32,35.45,35.29,35.42,23500.0,29.1361,29.2434,29.1114,29.2186,23500.0
2009-01-29 11:20:00,35.42,35.49,35.35,35.36,17000.0,29.2186,29.2763,29.1609,29.1691,17000.0
2009-01-29 11:30:00,35.33,35.39,35.29,35.35,20600.0,29.1444,29.1939,29.1114,29.1609,20600.0
2009-01-29 11:40:00,35.36,35.38,35.2,35.22,20000.0,29.1691,29.1856,29.0371,29.0536,20000.0
2009-01-29 11:50:00,35.24,35.3,35.19,35.25,16500.0,29.0701,29.1196,29.0289,29.0784,16500.0
2009-01-29 12:00:00,35.23,35.25,35.08,35.12,26900.0,29.0619,29.0784,28.9381,28.9711,26900.0
2009-01-29 12:10:00,35.12,35.27,35.11,35.26,19300.0,28.9711,29.0949,28.9629,29.0866,19300.0
2009-01-29 12:20:00,35.26,35.31,35.24,35.31,16700.0,29.0866,29.1279,29.0701,29.1279,16700.0
2009-01-29 12:30:00,35.31,35.33,35.16,35.16,16700.0,29.1279,29.1444,29.0041,29.0041,16700.0
2009-01-29 12:40:00,35.16,35.17,35.1,35.13,20900.0,29.0041,29.0124,28.9546,28.9794,20900.0
2009-01-29 12:50:00,35.14,35.16,34.98,35.0,24400.0,28.9876,29.0041,28.8556,28.8721,24400.0
2009-01-29 13:00:00,34.98,35.0,34.87,34.98,14400.0,28.8556,28.8721,28.7649,28.8556,14400.0
2009-01-29 13:10:00,34.97,35.12,34.97,35.08,12500.0,28.8474,28.9711,28.8474,28.9381,12500.0
2009-01-29 13:20:00,35.08,35.19,35.05,35.16,17400.0,28.9381,29.0289,28.9134,29.0041,17400.0
2009-01-29 13:30:00,35.17,35.17,34.95,34.96,25700.0,29.0124,29.0124,28.8309,28.8391,25700.0
2009-01-29 13:40:00,34.97,35.09,34.97,35.01,28200.0,28.8474,28.9464,28.8474,28.8804,28200.0
2009-01-29 13:50:00,35.0,35.03,34.86,34.98,39800.0,28.8721,28.8969,28.7566,28.8556,39800.0
2009-01-29 14:00:00,34.99,35.11,34.97,35.03,28600.0,28.8639,28.9629,28.8474,28.8969,28600.0
2009-01-29 14:10:00,35.05,35.08,34.94,35.08,20400.0,28.9134,28.9381,28.8226,28.9381,20400.0
2009-01-29 14:20:00,35.05,35.07,34.93,35.03,33500.0,28.9134,28.9299,28.8144,28.8969,33500.0
2009-01-29 14:30:00,35.02,35.07,34.93,34.93,18700.0,28.8886,28.9299,28.8144,28.8144,18700.0
2009-01-29 14:40:00,34.95,35.04,34.86,34.9,37700.0,28.8309,28.9051,28.7566,28.7896,37700.0
2009-01-29 14:50:00,34.9,34.96,34.85,34.88,35000.0,28.7896,28.8391,28.7484,28.7731,35000.0
2009-01-29 15:00:00,34.9,35.03,34.9,34.97,52800.0,28.7896,28.8969,28.7896,28.8474,52800.0
2009-01-29 15:10:00,34.98,34.98,34.86,34.9,45200.0,28.8556,28.8556,28.7566,28.7896,45200.0
2009-01-29 15:20:00,34.91,34.91,34.7,34.74,55600.0,28.7979,28.7979,28.6247,28.6577,55600.0
2009-01-29 15:30:00,34.74,34.75,34.57,34.62,86300.0,28.6577,28.6659,28.5174,28.5587,86300.0
2009-01-29 15:40:00,34.63,34.8,34.61,34.65,112400.0,28.5669,28.7072,28.5504,28.5834,112400.0
2009-01-29 15:50:00,34.66,34.68,34.6,34.65,132400.0,28.5917,28.6082,28.5422,28.5834,132400.0
2009-01-30 09:30:00,34.56,34.94,34.56,34.76,34900.0,28.5092,28.8226,28.5092,28.6742,34900.0
2009-01-30 09:40:00,34.76,34.76,34.5,34.5,35100.0,28.6742,28.6742,28.4597,28.4597,35100.0
2009-01-30 09:50:00,34.51,34.62,34.32,34.32,65900.0,28.4679,28.5587,28.3112,28.3112,65900.0
2009-01-30 10:00:00,34.32,34.48,34.3,34.42,47800.0,28.3112,28.4432,28.2947,28.3937,47800.0
2009-01-30 10:10:00,34.44,34.45,34.31,34.4,51200.0,28.4102,28.4184,28.3029,28.3772,51200.0
2009-01-30 10:20:00,34.41,34.41,34.25,34.27,49700.0,28.3854,28.3854,28.2534,28.2699,49700.0
2009-01-30 10:30:00,34.26,34.29,34.06,34.07,74400.0,28.2617,28.2864,28.0967,28.105,74400.0
2009-01-30 10:40:00,34.08,34.09,33.89,33.93,122900.0,28.1132,28.1215,27.9565,27.9895,122900.0
2009-01-30 10:50:00,33.93,33.95,33.85,33.86,47500.0,27.9895,28.006,27.9235,27.9317,47500.0
2009-01-30 11:00:00,33.86,33.97,33.86,33.92,70400.0,27.9317,28.0225,27.9317,27.9812,70400.0
2009-01-30 11:10:00,33.92,33.93,33.81,33.85,110600.0,27.9812,27.9895,27.8905,27.9235,110600.0
2009-01-30 11:20:00,33.85,33.9,33.73,33.75,57600.0,27.9235,27.9647,27.8245,27.841,57600.0
2009-01-30 11:30:00,33.75,33.78,33.68,33.73,58600.0,27.841,27.8657,27.7832,27.8245,58600.0
2009-01-30 11:40:00,33.75,33.94,33.74,33.94,30700.0,27.841,27.9977,27.8327,27.9977,30700.0
2009-01-30 11:50:00,33.93,34.04,33.93,33.97,34800.0,27.9895,28.0802,27.9895,28.0225,34800.0
2009-01-30 12:00:00,33.98,33.99,33.82,33.95,26800.0,28.0307,28.039,27.8987,28.006,26800.0
2009-01-30 12:10:00,33.97,34.08,33.97,33.99,26400.0,28.0225,28.1132,28.0225,28.039,26400.0
2009-01-30 12:20:00,33.99,34.05,33.97,34.0,20200.0,28.039,28.0885,28.0225,28.0472,20200.0
2009-01-30 12:30:00,34.01,34.05,33.94,34.03,19700.0,28.0555,28.0885,27.9977,28.072,19700.0
2009-01-30 12:40:00,34.03,34.07,34.0,34.03,25800.0,28.072,28.105,28.0472,28.072,25800.0
2009-01-30 12:50:00,34.03,34.15,34.03,34.14,17500.0,28.072,28.171,28.072,28.1627,17500.0
2009-01-30 13:00:00,34.11,34.26,34.07,34.25,35800.0,28.138,28.2617,28.105,28.2534,35800.0
2009-01-30 13:10:00,34.26,34.27,34.08,34.17,27800.0,28.2617,28.2699,28.1132,28.1875,27800.0
2009-01-30 13:20:00,34.16,34.22,33.95,34.06,41700.0,28.1792,28.2287,28.006,28.0967,41700.0
2009-01-30 13:30:00,34.06,34.08,33.9,33.94,38500.0,28.0967,28.1132,27.9647,27.9977,38500.0
2009-01-30 13:40:00,33.94,34.03,33.85,34.02,40200.0,27.9977,28.072,27.9235,28.0637,40200.0
2009-01-30 13:50:00,34.01,34.13,33.94,34.05,35000.0,28.0555,28.1545,27.9977,28.0885,35000.0
2009-01-30 14:00:00,34.03,34.13,33.97,33.99,41100.0,28.072,28.1545,28.0225,28.039,41100.0
2009-01-30 14:10:00,33.97,34.09,33.94,34.04,25800.0,28.0225,28.1215,27.9977,28.0802,25800.0
2009-01-30 14:20:00,34.05,34.24,33.98,34.15,43500.0,28.0885,28.2452,28.0307,28.171,43500.0
2009-01-30 14:30:00,34.16,34.24,34.05,34.06,49200.0,28.1792,28.2452,28.0885,28.0967,49200.0
2009-01-30 14:40:00,34.06,34.09,33.94,33.94,54100.0,28.0967,28.1215,27.9977,27.9977,54100.0
2009-01-30 14:50:00,33.94,34.03,33.87,33.97,55500.0,27.9977,28.072,27.94,28.0225,55500.0
2009-01-30 15:00:00,33.97,34.1,33.88,33.93,94300.0,28.0225,28.1297,27.9482,27.9895,94300.0
2009-01-30 15:10:00,33.92,34.1,33.89,33.95,80400.0,27.9812,28.1297,27.9565,28.006,80400.0
2009-01-30 15:20:00,33.94,34.01,33.84,33.87,122100.0,27.9977,28.0555,27.9152,27.94,122100.0
2009-01-30 15:30:00,33.87,33.9,33.75,33.78,119200.0,27.94,27.9647,27.841,27.8657,119200.0
2009-01-30 15:40:00,33.78,34.05,33.78,34.01,183400.0,27.8657,28.0885,27.8657,28.0555,183400.0
2009-01-30 15:50:00,34.0,34.04,33.82,33.95,173000.0,28.0472,28.0802,27.8987,28.006,173000.0
2009-02-02 09:30:00,33.47,33.71,33.28,33.71,65900.0,27.61,27.808,27.4533,27.808,65900.0
2009-02-02 09:40:00,33.71,33.71,33.51,33.63,34900.0,27.808,27.808,27.643,27.742,34900.0
2009-02-02 09:50:00,33.63,33.63,33.45,33.6,39100.0,27.742,27.742,27.5935,27.7173,39100.0
2009-02-02 10:00:00,33.61,33.77,33.59,33.67,58000.0,27.7255,27.8575,27.709,27.775,58000.0
2009-02-02 10:10:00,33.69,33.85,33.65,33.77,45100.0,27.7915,27.9235,27.7585,27.8575,45100.0
2009-02-02 10:20:00,33.78,33.82,33.72,33.77,49400.0,27.8657,27.8987,27.8162,27.8575,49400.0
2009-02-02 10:30:00,33.77,33.97,33.7,33.92,74800.0,27.8575,28.0225,27.7997,27.9812,74800.0
2009-02-02 10:40:00,33.94,33.94,33.68,33.81,53300.0,27.9977,27.9977,27.7832,27.8905,53300.0
2009-02-02 10:50:00,33.81,33.87,33.75,33.79,47600.0,27.8905,27.94,27.841,27.874,47600.0
2009-02-02 11:00:00,33.78,33.87,33.73,33.86,78200.0,27.8657,27.94,27.8245,27.9317,78200.0
2009-02-02 11:10:00,33.86,33.91,33.72,33.75,37600.0,27.9317,27.973,27.8162,27.841,37600.0
2009-02-02 11:20:00,33.73,33.74,33.61,33.7,28100.0,27.8245,27.8327,27.7255,27.7997,28100.0
2009-02-02 11:30:00,33.7,33.84,33.7,33.74,56600.0,27.7997,27.9152,27.7997,27.8327,56600.0
2009-02-02 11:40:00,33.73,33.87,33.67,33.83,57400.0,27.8245,27.94,27.775,27.907,57400.0
2009-02-02 11:50:00,33.83,33.86,33.67,33.74,35800.0,27.907,27.9317,27.775,27.8327,35800.0
2009-02-02 12:00:00,33.76,33.93,33.74,33.86,28500.0,27.8492,27.9895,27.8327,27.9317,28500.0
2009-02-02 12:10:00,33.82,33.95,33.79,33.93,37800.0,27.8987,28.006,27.874,27.9895,37800.0
2009-02-02 12:20:00,33.92,33.93,33.82,33.91,43900.0,27.9812,27.9895,27.8987,27.973,43900.0
2009-02-02 12:30:00,33.93,34.1,33.92,34.1,36500.0,27.9895,28.1297,27.9812,28.1297,36500.0
2009-02-02 12:40:00,34.09,34.18,33.99,34.13,29400.0,28.1215,28.1957,28.039,28.1545,29400.0
2009-02-02 12:50:00,34.13,34.15,34.0,34.04,35900.0,28.1545,28.171,28.0472,28.0802,35900.0
2009-02-02 13:00:00,34.0,34.04,33.86,33.86,42800.0,28.0472,28.0802,27.9317,27.9317,42800.0
2009-02-02 13:10:00,33.86,33.88,33.8,33.85,56500.0,27.9317,27.9482,27.8822,27.9235,56500.0
2009-02-02 13:20:00,33.86,33.9,33.76,33.86,38300.0,27.9317,27.9647,27.8492,27.9317,38300.0
2009-02-02 13:30:00,33.88,33.89,33.78,33.83,58000.0,27.9482,27.9565,27.8657,27.907,58000.0
2009-02-02 13:40:00,33.83,33.95,33.83,33.93,24100.0,27.907,28.006,27.907,27.9895,24100.0
2009-02-02 13:50:00,33.91,33.92,33.76,33.82,63400.0,27.973,27.9812,27.8492,27.8987,63400.0
2009-02-02 14:00:00,33.81,33.89,33.77,33.82,45800.0,27.8905,27.9565,27.8575,27.8987,45800.0
2009-02-02 14:10:00,33.84,33.9,33.78,33.9,25200.0,27.9152,27.9647,27.8657,27.9647,25200.0
2009-02-02 14:20:00,33.86,33.88,33.71,33.8,33600.0,27.9317,27.9482,27.808,27.8822,33600.0
2009-02-02 14:30:00,33.81,33.82,33.73,33.76,36100.0,27.8905,27.8987,27.8245,27.8492,36100.0
2009-02-02 14:40:00,33.78,33.87,33.73,33.75,35000.0,27.8657,27.94,27.8245,27.841,35000.0
2009-02-02 14:50:00,33.76,33.82,33.71,33.79,43000.0,27.8492,27.8987,27.808,27.874,43000.0
2009-02-02 15:00:00,33.76,33.9,33.7,33.89,59200.0,27.8492,27.9647,27.7997,27.9565,59200.0
2009-02-02 15:10:00,33.89,33.9,33.8,33.86,64300.0,27.9565,27.9647,27.8822,27.9317,64300.0
2009-02-02 15:20:00,33.86,33.91,33.82,33.89,75500.0,27.9317,27.973,27.8987,27.9565,75500.0
2009-02-02 15:30:00,33.88,33.99,33.85,33.88,177400.0,27.9482,28.039,27.9235,27.9482,177400.0
2009-02-02 15:40:00,33.88,33.96,33.73,33.77,159300.0,27.9482,28.0142,27.8245,27.8575,159300.0
2009-02-02 15:50:00,33.78,33.88,33.77,33.86,140700.0,27.8657,27.9482,27.8575,27.9317,140700.0
2009-02-03 09:30:00,33.85,34.0,33.77,33.84,27800.0,27.9235,28.0472,27.8575,27.9152,27800.0
2009-02-03 09:40:00,33.85,33.93,33.69,33.77,30200.0,27.9235,27.9895,27.7915,27.8575,30200.0
2009-02-03 09:50:00,33.78,33.87,33.7,33.8,17500.0,27.8657,27.94,27.7997,27.8822,17500.0
2009-02-03 10:00:00,33.82,33.94,33.63,33.88,40400.0,27.8987,27.9977,27.742,27.9482,40400.0
2009-02-03 10:10:00,33.9,33.98,33.78,33.8,18800.0,27.9647,28.0307,27.8657,27.8822,18800.0
2009-02-03 10:20:00,33.8,33.95,33.79,33.88,16400.0,27.8822,28.006,27.874,27.9482,16400.0
2009-02-03 10:30:00,33.87,33.96,33.77,33.85,18100.0,27.94,28.0142,27.8575,27.9235,18100.0
2009-02-03 10:40:00,33.85,34.01,33.85,33.96,26100.0,27.9235,28.0555,27.9235,28.0142,26100.0
2009-02-03 10:50:00,33.98,34.0,33.92,33.96,42300.0,28.0307,28.0472,27.9812,28.0142,42300.0
2009-02-03 11:00:00,33.96,34.04,33.92,33.94,104300.0,28.0142,28.0802,27.9812,27.9977,104300.0
2009-02-03 11:10:00,33.95,34.07,33.93,34.04,32700.0,28.006,28.105,27.9895,28.0802,32700.0
2009-02-03 11:20:00,34.02,34.05,33.95,33.98,25400.0,28.0637,28.0885,28.006,28.0307,25400.0
2009-02-03 11:30:00,33.98,33.99,33.87,33.9,37500.0,28.0307,28.039,27.94,27.9647,37500.0
2009-02-03 11:40:00,33.9,33.95,33.84,33.95,29600.0,27.9647,28.006,27.9152,28.006,29600.0
2009-02-03 11:50:00,33.96,33.96,33.8,33.91,45100.0,28.0142,28.0142,27.8822,27.973,45100.0
2009-02-03 12:00:00,33.91,33.97,33.87,33.87,82300.0,27.973,28.0225,27.94,27.94,82300.0
2009-02-03 12:10:00,33.88,33.88,33.73,33.76,34000.0,27.9482,27.9482,27.8245,27.8492,34000.0
2009-02-03 12:20:00,33.77,33.85,33.76,33.82,26600.0,27.8575,27.9235,27.8492,27.8987,26600.0
2009-02-03 12:30:00,33.81,33.87,33.81,33.83,14400.0,27.8905,27.94,27.8905,27.907,14400.0
2009-02-03 12:40:00,33.84,33.88,33.79,33.79,31000.0,27.9152,27.9482,27.874,27.874,31000.0
2009-02-03 12:50:00,33.8,33.84,33.75,33.76,16100.0,27.8822,27.9152,27.841,27.8492,16100.0
2009-02-03 13:00:00,33.76,33.82,33.75,33.81,37800.0,27.8492,27.8987,27.841,27.8905,37800.0
2009-02-03 13:10:00,33.82,33.88,33.79,33.86,18200.0,27.8987,27.9482,27.874,27.9317,18200.0
2009-02-03 13:20:00,33.86,33.88,33.78,33.8,23100.0,27.9317,27.9482,27.8657,27.8822,23100.0
2009-02-03 13:30:00,33.81,33.9,33.77,33.86,37600.0,27.8905,27.9647,27.8575,27.9317,37600.0
2009-02-03 13:40:00,33.87,33.89,33.77,33.79,25600.0,27.94,27.9565,27.8575,27.874,25600.0
2009-02-03 13:50:00,33.79,33.86,33.75,33.85,42500.0,27.874,27.9317,27.841,27.9235,42500.0
2009-02-03 14:00:00,33.85,33.97,33.81,33.97,50300.0,27.9235,28.0225,27.8905,28.0225,50300.0
2009-02-03 14:10:00,33.98,34.01,33.91,33.92,217600.0,28.0307,28.0555,27.973,27.9812,217600.0
2009-02-03 14:20:00,33.93,33.99,33.89,33.91,38000.0,27.9895,28.039,27.9565,27.973,38000.0
2009-02-03 14:30:00,33.91,34.06,33.91,33.94,102400.0,27.973,28.0967,27.973,27.9977,102400.0
2009-02-03 14:40:00,33.94,34.01,33.94,33.96,50000.0,27.9977,28.0555,27.9977,28.0142,50000.0
2009-02-03 14:50:00,33.96,33.99,33.85,33.89,37800.0,28.0142,28.039,27.9235,27.9565,37800.0
2009-02-03 15:00:00,33.9,34.0,33.85,34.0,85000.0,27.9647,28.0472,27.9235,28.0472,85000.0
2009-02-03 15:10:00,34.0,34.03,33.97,34.02,95600.0,28.0472,28.072,28.0225,28.0637,95600.0
2009-02-03 15:20:00,34.02,34.13,34.0,34.09,89500.0,28.0637,28.1545,28.0472,28.1215,89500.0
2009-02-03 15:30:00,34.1,34.14,34.02,34.11,104500.0,28.1297,28.1627,28.0637,28.138,104500.0
2009-02-03 15:40:00,34.11,34.13,33.99,34.08,130800.0,28.138,28.1545,28.039,28.1132,130800.0
2009-02-03 15:50:00,34.1,34.11,34.01,34.02,165400.0,28.1297,28.138,28.0555,28.0637,165400.0
2009-02-04 09:30:00,34.05,34.33,33.79,34.23,22800.0,28.0885,28.3194,27.874,28.237,22800.0
2009-02-04 09:40:00,34.27,34.45,34.25,34.42,22900.0,28.2699,28.4184,28.2534,28.3937,22900.0
2009-02-04 09:50:00,34.43,34.5,34.38,34.46,22000.0,28.4019,28.4597,28.3607,28.4267,22000.0
2009-02-04 10:00:00,34.49,34.66,34.48,34.62,48600.0,28.4514,28.5917,28.4432,28.5587,48600.0
2009-02-04 10:10:00,34.62,34.77,34.6,34.74,34400.0,28.5587,28.6824,28.5422,28.6577,34400.0
2009-02-04 10:20:00,34.71,34.84,34.71,34.78,40700.0,28.6329,28.7402,28.6329,28.6907,40700.0
2009-02-04 10:30:00,34.77,34.88,34.73,34.73,38100.0,28.6824,28.7731,28.6494,28.6494,38100.0
2009-02-04 10:40:00,34.74,34.8,34.69,34.69,27300.0,28.6577,28.7072,28.6164,28.6164,27300.0
2009-02-04 10:50:00,34.68,34.8,34.66,34.77,21000.0,28.6082,28.7072,28.5917,28.6824,21000.0
2009-02-04 11:00:00,34.76,34.76,34.68,34.73,31500.0,28.6742,28.6742,28.6082,28.6494,31500.0
2009-02-04 11:10:00,34.74,34.75,34.57,34.67,31200.0,28.6577,28.6659,28.5174,28.5999,31200.0
2009-02-04 11:20:00,34.67,34.72,34.63,34.65,17900.0,28.5999,28.6412,28.5669,28.5834,17900.0
2009-02-04 11:30:00,34.64,34.68,34.6,34.6,17600.0,28.5752,28.6082,28.5422,28.5422,17600.0
2009-02-04 11:40:00,34.61,34.61,34.41,34.42,40800.0,28.5504,28.5504,28.3854,28.3937,40800.0
2009-02-04 11:50:00,34.44,34.49,34.36,34.38,25400.0,28.4102,28.4514,28.3442,28.3607,25400.0
2009-02-04 12:00:00,34.37,34.43,34.32,34.35,41000.0,28.3524,28.4019,28.3112,28.3359,41000.0
2009-02-04 12:10:00,34.35,34.4,34.35,34.38,14400.0,28.3359,28.3772,28.3359,28.3607,14400.0
2009-02-04 12:20:00,34.38,34.44,34.3,34.39,38200.0,28.3607,28.4102,28.2947,28.3689,38200.0
2009-02-04 12:30:00,34.39,34.5,34.39,34.49,13500.0,28.3689,28.4597,28.3689,28.4514,13500.0
2009-02-04 12:40:00,34.5,34.61,34.5,34.6,13200.0,28.4597,28.5504,28.4597,28.5422,13200.0
2009-02-04 12:50:00,34.6,34.6,34.46,34.51,20800.0,28.5422,28.5422,28.4267,28.4679,20800.0
2009-02-04 13:00:00,34.51,34.57,34.39,34.57,41500.0,28.4679,28.5174,28.3689,28.5174,41500.0
2009-02-04 13:10:00,34.57,34.59,34.52,34.56,36000.0,28.5174,28.5339,28.4762,28.5092,36000.0
2009-02-04 13:20:00,34.57,34.68,34.57,34.68,29900.0,28.5174,28.6082,28.5174,28.6082,29900.0
2009-02-04 13:30:00,34.67,34.7,34.59,34.61,43300.0,28.5999,28.6247,28.5339,28.5504,43300.0
2009-02-04 13:40:00,34.64,34.64,34.39,34.42,99000.0,28.5752,28.5752,28.3689,28.3937,99000.0
2009-02-04 13:50:00,34.41,34.53,34.31,34.5,48800.0,28.3854,28.4844,28.3029,28.4597,48800.0
2009-02-04 14:00:00,34.5,34.51,34.43,34.48,58500.0,28.4597,28.4679,28.4019,28.4432,58500.0
2009-02-04 14:10:00,34.49,34.58,34.47,34.49,70600.0,28.4514,28.5257,28.4349,28.4514,70600.0
2009-02-04 14:20:00,34.52,34.55,34.33,34.45,40300.0,28.4762,28.5009,28.3194,28.4184,40300.0
2009-02-04 14:30:00,34.48,34.48,34.37,34.42,52500.0,28.4432,28.4432,28.3524,28.3937,52500.0
2009-02-04 14:40:00,34.42,34.44,34.36,34.4,57500.0,28.3937,28.4102,28.3442,28.3772,57500.0
2009-02-04 14:50:00,34.41,34.47,34.29,34.43,82500.0,28.3854,28.4349,28.2864,28.4019,82500.0
2009-02-04 15:00:00,34.42,34.45,34.32,34.39,88200.0,28.3937,28.4184,28.3112,28.3689,88200.0
2009-02-04 15:10:00,34.4,34.42,34.24,34.36,55300.0,28.3772,28.3937,28.2452,28.3442,55300.0
2009-02-04 15:20:00,34.35,34.37,34.22,34.25,86000.0,28.3359,28.3524,28.2287,28.2534,86000.0
2009-02-04 15:30:00,34.26,34.29,34.16,34.19,110600.0,28.2617,28.2864,28.1792,28.204,110600.0
2009-02-04 15:40:00,34.19,34.23,34.05,34.06,173300.0,28.204,28.237,28.0885,28.0967,173300.0
2009-02-04 15:50:00,34.06,34.18,34.03,34.14,170900.0,28.0967,28.1957,28.072,28.1627,170900.0
2009-02-05 09:30:00,33.85,34.02,33.76,33.95,38800.0,27.9235,28.0637,27.8492,28.006,38800.0
2009-02-05 09:40:00,33.94,34.07,33.87,33.94,33500.0,27.9977,28.105,27.94,27.9977,33500.0
2009-02-05 09:50:00,33.96,33.96,33.62,33.7,52500.0,28.0142,28.0142,27.7338,27.7997,52500.0
2009-02-05 10:00:00,33.7,33.83,33.65,33.77,40400.0,27.7997,27.907,27.7585,27.8575,40400.0
2009-02-05 10:10:00,33.75,34.04,33.73,34.01,36600.0,27.841,28.0802,27.8245,28.0555,36600.0
2009-02-05 10:20:00,34.02,34.12,33.99,34.07,33300.0,28.0637,28.1462,28.039,28.105,33300.0
2009-02-05 10:30:00,34.07,34.28,34.0,34.26,35800.0,28.105,28.2782,28.0472,28.2617,35800.0
2009-02-05 10:40:00,34.26,34.41,34.21,34.35,39500.0,28.2617,28.3854,28.2205,28.3359,39500.0
2009-02-05 10:50:00,34.37,34.6,34.33,34.57,57900.0,28.3524,28.5422,28.3194,28.5174,57900.0
2009-02-05 11:00:00,34.57,34.67,34.5,34.63,42600.0,28.5174,28.5999,28.4597,28.5669,42600.0
2009-02-05 11:10:00,34.64,34.7,34.57,34.62,36300.0,28.5752,28.6247,28.5174,28.5587,36300.0
2009-02-05 11:20:00,34.61,34.7,34.55,34.55,34400.0,28.5504,28.6247,28.5009,28.5009,34400.0
2009-02-05 11:30:00,34.55,34.69,34.51,34.6,51500.0,28.5009,28.6164,28.4679,28.5422,51500.0
2009-02-05 11:40:00,34.59,34.69,34.59,34.67,29600.0,28.5339,28.6164,28.5339,28.5999,29600.0
2009-02-05 11:50:00,34.69,34.77,34.62,34.77,25500.0,28.6164,28.6824,28.5587,28.6824,25500.0
2009-02-05 12:00:00,34.78,34.98,34.78,34.95,45100.0,28.6907,28.8556,28.6907,28.8309,45100.0
2009-02-05 12:10:00,34.95,35.05,34.86,34.86,30600.0,28.8309,28.9134,28.7566,28.7566,30600.0
2009-02-05 12:20:00,34.86,34.92,34.79,34.79,42500.0,28.7566,28.8061,28.6989,28.6989,42500.0
2009-02-05 12:30:00,34.81,34.86,34.71,34.77,30000.0,28.7154,28.7566,28.6329,28.6824,30000.0
2009-02-05 12:40:00,34.77,34.84,34.72,34.78,32000.0,28.6824,28.7402,28.6412,28.6907,32000.0
2009-02-05 12:50:00,34.77,34.8,34.67,34.76,35200.0,28.6824,28.7072,28.5999,28.6742,35200.0
2009-02-05 13:00:00,34.77,34.89,34.7,34.89,23600.0,28.6824,28.7814,28.6247,28.7814,23600.0
2009-02-05 13:10:00,34.88,34.94,34.7,34.73,26800.0,28.7731,28.8226,28.6247,28.6494,26800.0
2009-02-05 13:20:00,34.74,34.77,34.61,34.68,22800.0,28.6577,28.6824,28.5504,28.6082,22800.0
2009-02-05 13:30:00,34.69,34.74,34.64,34.67,19100.0,28.6164,28.6577,28.5752,28.5999,19100.0
2009-02-05 13:40:00,34.64,34.77,34.62,34.72,23000.0,28.5752,28.6824,28.5587,28.6412,23000.0
2009-02-05 13:50:00,34.71,34.74,34.67,34.67,24500.0,28.6329,28.6577,28.5999,28.5999,24500.0
2009-02-05 14:00:00,34.67,34.9,34.66,34.89,33700.0,28.5999,28.7896,28.5917,28.7814,33700.0
2009-02-05 14:10:00,34.88,34.89,34.75,34.83,26500.0,28.7731,28.7814,28.6659,28.7319,26500.0
2009-02-05 14:20:00,34.82,34.96,34.81,34.94,28000.0,28.7237,28.8391,28.7154,28.8226,28000.0
2009-02-05 14:30:00,34.95,34.98,34.85,34.93,36400.0,28.8309,28.8556,28.7484,28.8144,36400.0
2009-02-05 14:40:00,34.94,34.99,34.83,34.84,32400.0,28.8226,28.8639,28.7319,28.7402,32400.0
2009-02-05 14:50:00,34.86,34.88,34.64,34.71,42600.0,28.7566,28.7731,28.5752,28.6329,42600.0
2009-02-05 15:00:00,34.69,34.8,34.51,34.72,72000.0,28.6164,28.7072,28.4679,28.6412,72000.0
2009-02-05 15:10:00,34.72,34.8,34.7,34.76,30500.0,28.6412,28.7072,28.6247,28.6742,30500.0
2009-02-05 15:20:00,34.74,34.91,34.74,34.88,40800.0,28.6577,28.7979,28.6577,28.7731,40800.0
2009-02-05 15:30:00,34.88,34.92,34.75,34.78,67800.0,28.7731,28.8061,28.6659,28.6907,67800.0
2009-02-05 15:40:00,34.77,34.91,34.77,34.81,70400.0,28.6824,28.7979,28.6824,28.7154,70400.0
2009-02-05 15:50:00,34.8,34.91,34.73,34.76,169300.0,28.7072,28.7979,28.6494,28.6742,169300.0
2009-02-06 09:30:00,34.61,35.42,34.61,35.29,62900.0,28.5504,29.2186,28.5504,29.1114,62900.0
2009-02-06 09:40:00,35.3,35.55,35.3,35.38,67900.0,29.1196,29.3258,29.1196,29.1856,67900.0
2009-02-06 09:50:00,35.38,35.46,35.27,35.39,27100.0,29.1856,29.2516,29.0949,29.1939,27100.0
2009-02-06 10:00:00,35.41,35.42,35.16,35.2,27900.0,29.2104,29.2186,29.0041,29.0371,27900.0
2009-02-06 10:10:00,35.2,35.26,35.1,35.1,24700.0,29.0371,29.0866,28.9546,28.9546,24700.0
2009-02-06 10:20:00,35.1,35.27,35.04,35.25,51500.0,28.9546,29.0949,28.9051,29.0784,51500.0
2009-02-06 10:30:00,35.24,35.33,35.19,35.23,20100.0,29.0701,29.1444,29.0289,29.0619,20100.0
2009-02-06 10:40:00,35.19,35.19,35.07,35.13,31500.0,29.0289,29.0289,28.9299,28.9794,31500.0
2009-02-06 10:50:00,35.12,35.19,35.1,35.17,37900.0,28.9711,29.0289,28.9546,29.0124,37900.0
2009-02-06 11:00:00,35.17,35.36,35.16,35.27,30800.0,29.0124,29.1691,29.0041,29.0949,30800.0
2009-02-06 11:10:00,35.27,35.3,35.22,35.25,17500.0,29.0949,29.1196,29.0536,29.0784,17500.0
2009-02-06 11:20:00,35.25,35.27,35.21,35.26,20800.0,29.0784,29.0949,29.0454,29.0866,20800.0
2009-02-06 11:30:00,35.25,35.3,35.19,35.23,22300.0,29.0784,29.1196,29.0289,29.0619,22300.0
2009-02-06 11:40:00,35.22,35.37,35.22,35.27,19800.0,29.0536,29.1774,29.0536,29.0949,19800.0
2009-02-06 11:50:00,35.28,35.32,35.25,35.26,22500.0,29.1031,29.1361,29.0784,29.0866,22500.0
2009-02-06 12:00:00,35.25,35.27,35.17,35.27,39800.0,29.0784,29.0949,29.0124,29.0949,39800.0
2009-02-06 12:10:00,35.26,35.29,35.15,35.18,17500.0,29.0866,29.1114,28.9959,29.0206,17500.0
2009-02-06 12:20:00,35.19,35.28,35.17,35.17,12400.0,29.0289,29.1031,29.0124,29.0124,12400.0
2009-02-06 12:30:00,35.18,35.4,35.16,35.32,39300.0,29.0206,29.2021,29.0041,29.1361,39300.0
2009-02-06 12:40:00,35.35,35.37,35.28,35.35,20000.0,29.1609,29.1774,29.1031,29.1609,20000.0
2009-02-06 12:50:00,35.34,35.49,35.32,35.46,21300.0,29.1526,29.2763,29.1361,29.2516,21300.0
2009-02-06 13:00:00,35.47,35.61,35.46,35.54,35900.0,29.2599,29.3753,29.2516,29.3176,35900.0
2009-02-06 13:10:00,35.54,35.65,35.49,35.65,33500.0,29.3176,29.4083,29.2763,29.4083,33500.0
2009-02-06 13:20:00,35.65,35.8,35.59,35.77,52900.0,29.4083,29.5321,29.3588,29.5073,52900.0
2009-02-06 13:30:00,35.77,35.86,35.73,35.82,42700.0,29.5073,29.5816,29.4743,29.5486,42700.0
2009-02-06 13:40:00,35.8,35.85,35.75,35.8,36200.0,29.5321,29.5733,29.4908,29.5321,36200.0
2009-02-06 13:50:00,35.8,35.85,35.79,35.83,30900.0,29.5321,29.5733,29.5238,29.5568,30900.0
2009-02-06 14:00:00,35.83,35.83,35.69,35.74,47300.0,29.5568,29.5568,29.4413,29.4826,47300.0
2009-02-06 14:10:00,35.73,35.81,35.67,35.73,40400.0,29.4743,29.5403,29.4248,29.4743,40400.0
2009-02-06 14:20:00,35.71,35.79,35.69,35.76,40300.0,29.4578,29.5238,29.4413,29.4991,40300.0
2009-02-06 14:30:00,35.78,35.82,35.64,35.65,43000.0,29.5156,29.5486,29.4001,29.4083,43000.0
2009-02-06 14:40:00,35.66,35.71,35.6,35.61,36200.0,29.4166,29.4578,29.3671,29.3753,36200.0
2009-02-06 14:50:00,35.58,35.62,35.53,35.58,46600.0,29.3506,29.3836,29.3093,29.3506,46600.0
2009-02-06 15:00:00,35.59,35.63,35.49,35.6,96600.0,29.3588,29.3918,29.2763,29.3671,96600.0
2009-02-06 15:10:00,35.6,35.68,35.55,35.68,109400.0,29.3671,29.4331,29.3258,29.4331,109400.0
2009-02-06 15:20:00,35.68,35.75,35.54,35.71,95600.0,29.4331,29.4908,29.3176,29.4578,95600.0
2009-02-06 15:30:00,35.7,35.74,35.65,35.71,75700.0,29.4496,29.4826,29.4083,29.4578,75700.0
2009-02-06 15:40:00,35.73,35.78,35.66,35.72,114300.0,29.4743,29.5156,29.4166,29.4661,114300.0
2009-02-06 15:50:00,35.72,35.83,35.66,35.7,129600.0,29.4661,29.5568,29.4166,29.4496,129600.0
2009-02-09 09:30:00,35.85,35.85,35.37,35.43,37600.0,29.5733,29.5733,29.1774,29.2269,37600.0
2009-02-09 09:40:00,35.44,35.51,35.31,35.45,47300.0,29.2351,29.2928,29.1279,29.2434,47300.0
2009-02-09 09:50:00,35.45,35.49,35.36,35.48,18400.0,29.2434,29.2763,29.1691,29.2681,18400.0
2009-02-09 10:00:00,35.48,35.48,35.23,35.36,43300.0,29.2681,29.2681,29.0619,29.1691,43300.0
2009-02-09 10:10:00,35.33,35.57,35.21,35.52,44500.0,29.1444,29.3423,29.0454,29.3011,44500.0
2009-02-09 10:20:00,35.5,35.63,35.5,35.58,26800.0,29.2846,29.3918,29.2846,29.3506,26800.0
2009-02-09 10:30:00,35.58,35.88,35.58,35.85,63900.0,29.3506,29.5981,29.3506,29.5733,63900.0
2009-02-09 10:40:00,35.87,35.88,35.71,35.88,23600.0,29.5898,29.5981,29.4578,29.5981,23600.0
2009-02-09 10:50:00,35.86,36.0,35.81,35.97,34600.0,29.5816,29.6971,29.5403,29.6723,34600.0
2009-02-09 11:00:00,35.97,35.98,35.84,35.85,17700.0,29.6723,29.6806,29.5651,29.5733,17700.0
2009-02-09 11:10:00,35.86,35.89,35.82,35.83,13800.0,29.5816,29.6063,29.5486,29.5568,13800.0
2009-02-09 11:20:00,35.81,35.86,35.74,35.77,15700.0,29.5403,29.5816,29.4826,29.5073,15700.0
2009-02-09 11:30:00,35.75,35.79,35.66,35.66,13900.0,29.4908,29.5238,29.4166,29.4166,13900.0
2009-02-09 11:40:00,35.66,35.66,35.54,35.54,15300.0,29.4166,29.4166,29.3176,29.3176,15300.0
2009-02-09 11:50:00,35.55,35.6,35.53,35.57,12200.0,29.3258,29.3671,29.3093,29.3423,12200.0
2009-02-09 12:00:00,35.57,35.59,35.49,35.57,13200.0,29.3423,29.3588,29.2763,29.3423,13200.0
2009-02-09 12:10:00,35.56,35.7,35.55,35.69,8800.0,29.3341,29.4496,29.3258,29.4413,8800.0
2009-02-09 12:20:00,35.7,35.72,35.63,35.7,8400.0,29.4496,29.4661,29.3918,29.4496,8400.0
2009-02-09 12:30:00,35.72,35.72,35.6,35.61,7700.0,29.4661,29.4661,29.3671,29.3753,7700.0
2009-02-09 12:40:00,35.62,35.64,35.45,35.5,20100.0,29.3836,29.4001,29.2434,29.2846,20100.0
2009-02-09 12:50:00,35.5,35.58,35.48,35.55,21000.0,29.2846,29.3506,29.2681,29.3258,21000.0
2009-02-09 13:00:00,35.52,35.57,35.48,35.5,35100.0,29.3011,29.3423,29.2681,29.2846,35100.0
2009-02-09 13:10:00,35.5,35.58,35.5,35.51,11900.0,29.2846,29.3506,29.2846,29.2928,11900.0
2009-02-09 13:20:00,35.51,35.54,35.48,35.5,12200.0,29.2928,29.3176,29.2681,29.2846,12200.0
2009-02-09 13:30:00,35.51,35.52,35.27,35.28,36300.0,29.2928,29.3011,29.0949,29.1031,36300.0
2009-02-09 13:40:00,35.28,35.41,35.26,35.41,27600.0,29.1031,29.2104,29.0866,29.2104,27600.0
2009-02-09 13:50:00,35.39,35.42,35.36,35.41,28900.0,29.1939,29.2186,29.1691,29.2104,28900.0
2009-02-09 14:00:00,35.43,35.44,35.3,35.39,56500.0,29.2269,29.2351,29.1196,29.1939,56500.0
2009-02-09 14:10:00,35.37,35.39,35.26,35.28,28900.0,29.1774,29.1939,29.0866,29.1031,28900.0
2009-02-09 14:20:00,35.27,35.33,35.03,35.03,72300.0,29.0949,29.1444,28.8969,28.8969,72300.0
2009-02-09 14:30:00,35.02,35.08,35.0,35.08,51200.0,28.8886,28.9381,28.8721,28.9381,51200.0
2009-02-09 14:40:00,35.08,35.12,34.96,35.03,49000.0,28.9381,28.9711,28.8391,28.8969,49000.0
2009-02-09 14:50:00,35.05,35.09,34.99,35.01,31100.0,28.9134,28.9464,28.8639,28.8804,31100.0
2009-02-09 15:00:00,35.01,35.07,34.99,35.02,55800.0,28.8804,28.9299,28.8639,28.8886,55800.0
2009-02-09 15:10:00,35.03,35.22,35.02,35.2,46800.0,28.8969,29.0536,28.8886,29.0371,46800.0
2009-02-09 15:20:00,35.22,35.36,35.21,35.32,60300.0,29.0536,29.1691,29.0454,29.1361,60300.0
2009-02-09 15:30:00,35.33,35.38,35.21,35.21,89800.0,29.1444,29.1856,29.0454,29.0454,89800.0
2009-02-09 15:40:00,35.21,35.23,35.11,35.22,104300.0,29.0454,29.0619,28.9629,29.0536,104300.0
2009-02-09 15:50:00,35.21,35.25,35.16,35.19,98800.0,29.0454,29.0784,29.0041,29.0289,98800.0
2009-02-10 09:30:00,34.63,34.93,34.59,34.91,48300.0,28.5669,28.8144,28.5339,28.7979,48300.0
2009-02-10 09:40:00,34.9,35.07,34.88,34.97,52000.0,28.7896,28.9299,28.7731,28.8474,52000.0
2009-02-10 09:50:00,34.96,35.03,34.78,34.82,60800.0,28.8391,28.8969,28.6907,28.7237,60800.0
2009-02-10 10:00:00,34.82,34.82,34.72,34.81,48800.0,28.7237,28.7237,28.6412,28.7154,48800.0
2009-02-10 10:10:00,34.8,34.81,34.6,34.63,64100.0,28.7072,28.7154,28.5422,28.5669,64100.0
2009-02-10 10:20:00,34.62,34.65,34.42,34.47,64700.0,28.5587,28.5834,28.3937,28.4349,64700.0
2009-02-10 10:30:00,34.46,34.57,34.4,34.46,65600.0,28.4267,28.5174,28.3772,28.4267,65600.0
2009-02-10 10:40:00,34.46,34.52,34.4,34.5,40600.0,28.4267,28.4762,28.3772,28.4597,40600.0
2009-02-10 10:50:00,34.5,34.57,34.39,34.56,46000.0,28.4597,28.5174,28.3689,28.5092,46000.0
2009-02-10 11:00:00,34.56,34.75,34.16,34.23,82600.0,28.5092,28.6659,28.1792,28.237,82600.0
2009-02-10 11:10:00,34.26,34.35,34.05,34.24,89700.0,28.2617,28.3359,28.0885,28.2452,89700.0
2009-02-10 11:20:00,34.25,34.4,34.25,34.32,54800.0,28.2534,28.3772,28.2534,28.3112,54800.0
2009-02-10 11:30:00,34.31,34.31,33.76,33.98,142600.0,28.3029,28.3029,27.8492,28.0307,142600.0
2009-02-10 11:40:00,33.98,34.12,33.91,34.05,64000.0,28.0307,28.1462,27.973,28.0885,64000.0
2009-02-10 11:50:00,34.08,34.3,34.01,34.25,47300.0,28.1132,28.2947,28.0555,28.2534,47300.0
2009-02-10 12:00:00,34.25,34.34,34.15,34.21,47400.0,28.2534,28.3277,28.171,28.2205,47400.0
2009-02-10 12:10:00,34.21,34.35,34.21,34.26,23400.0,28.2205,28.3359,28.2205,28.2617,23400.0
2009-02-10 12:20:00,34.26,34.3,34.13,34.18,36900.0,28.2617,28.2947,28.1545,28.1957,36900.0
2009-02-10 12:30:00,34.18,34.27,34.1,34.23,44600.0,28.1957,28.2699,28.1297,28.237,44600.0
2009-02-10 12:40:00,34.24,34.33,34.21,34.28,27000.0,28.2452,28.3194,28.2205,28.2782,27000.0
2009-02-10 12:50:00,34.28,34.36,34.25,34.31,33200.0,28.2782,28.3442,28.2534,28.3029,33200.0
2009-02-10 13:00:00,34.3,34.33,34.18,34.21,82200.0,28.2947,28.3194,28.1957,28.2205,82200.0
2009-02-10 13:10:00,34.24,34.25,34.06,34.08,38000.0,28.2452,28.2534,28.0967,28.1132,38000.0
2009-02-10 13:20:00,34.08,34.13,33.96,34.01,70600.0,28.1132,28.1545,28.0142,28.0555,70600.0
2009-02-10 13:30:00,34.01,34.16,33.97,34.16,29300.0,28.0555,28.1792,28.0225,28.1792,29300.0
2009-02-10 13:40:00,34.16,34.23,34.08,34.13,27200.0,28.1792,28.237,28.1132,28.1545,27200.0
2009-02-10 13:50:00,34.13,34.22,34.09,34.14,21500.0,28.1545,28.2287,28.1215,28.1627,21500.0
2009-02-10 14:00:00,34.13,34.31,34.09,34.26,29900.0,28.1545,28.3029,28.1215,28.2617,29900.0
2009-02-10 14:10:00,34.27,34.29,34.15,34.16,36800.0,28.2699,28.2864,28.171,28.1792,36800.0
2009-02-10 14:20:00,34.16,34.18,34.0,34.02,31600.0,28.1792,28.1957,28.0472,28.0637,31600.0
2009-02-10 14:30:00,34.01,34.02,33.92,33.95,42600.0,28.0555,28.0637,27.9812,28.006,42600.0
2009-02-10 14:40:00,33.95,34.06,33.94,34.02,36500.0,28.006,28.0967,27.9977,28.0637,36500.0
2009-02-10 14:50:00,34.01,34.04,33.91,33.93,48400.0,28.0555,28.0802,27.973,27.9895,48400.0
2009-02-10 15:00:00,33.94,34.05,33.92,34.0,38100.0,27.9977,28.0885,27.9812,28.0472,38100.0
2009-02-10 15:10:00,33.99,34.02,33.85,33.86,66500.0,28.039,28.0637,27.9235,27.9317,66500.0
2009-02-10 15:20:00,33.86,33.97,33.75,33.91,81900.0,27.9317,28.0225,27.841,27.973,81900.0
2009-02-10 15:30:00,33.9,34.02,33.84,33.86,71800.0,27.9647,28.0637,27.9152,27.9317,71800.0
2009-02-10 15:40:00,33.85,34.1,33.8,34.0,102300.0,27.9235,28.1297,27.8822,28.0472,102300.0
2009-02-10 15:50:00,34.0,34.1,33.96,34.0,137600.0,28.0472,28.1297,28.0142,28.0472,137600.0
2009-02-11 09:30:00,34.15,34.36,33.7,34.15,40600.0,28.171,28.3442,27.7997,28.171,40600.0
2009-02-11 09:40:00,34.15,34.49,34.08,34.45,64800.0,28.171,28.4514,28.1132,28.4184,64800.0
2009-02-11 09:50:00,34.47,34.57,34.37,34.51,67800.0,28.4349,28.5174,28.3524,28.4679,67800.0
2009-02-11 10:00:00,34.52,34.59,34.38,34.38,47100.0,28.4762,28.5339,28.3607,28.3607,47100.0
2009-02-11 10:10:00,34.37,34.43,34.2,34.25,29500.0,28.3524,28.4019,28.2122,28.2534,29500.0
2009-02-11 10:20:00,34.24,34.33,34.17,34.17,27500.0,28.2452,28.3194,28.1875,28.1875,27500.0
2009-02-11 10:30:00,34.16,34.24,34.07,34.16,37500.0,28.1792,28.2452,28.105,28.1792,37500.0
2009-02-11 10:40:00,34.17,34.3,34.16,34.27,36500.0,28.1875,28.2947,28.1792,28.2699,36500.0
2009-02-11 10:50:00,34.3,34.32,34.16,34.25,37100.0,28.2947,28.3112,28.1792,28.2534,37100.0
2009-02-11 11:00:00,34.23,34.28,34.16,34.19,36400.0,28.237,28.2782,28.1792,28.204,36400.0
2009-02-11 11:10:00,34.18,34.4,34.16,34.33,39000.0,28.1957,28.3772,28.1792,28.3194,39000.0
2009-02-11 11:20:00,34.34,34.34,34.19,34.19,33700.0,28.3277,28.3277,28.204,28.204,33700.0
2009-02-11 11:30:00,34.19,34.24,34.12,34.15,38700.0,28.204,28.2452,28.1462,28.171,38700.0
2009-02-11 11:40:00,34.14,34.15,34.02,34.02,27100.0,28.1627,28.171,28.0637,28.0637,27100.0
2009-02-11 11:50:00,34.02,34.05,33.98,34.02,28000.0,28.0637,28.0885,28.0307,28.0637,28000.0
2009-02-11 12:00:00,34.05,34.09,33.99,34.01,26100.0,28.0885,28.1215,28.039,28.0555,26100.0
2009-02-11 12:10:00,34.01,34.05,33.91,33.99,28600.0,28.0555,28.0885,27.973,28.039,28600.0
2009-02-11 12:20:00,33.99,34.06,33.98,34.06,27100.0,28.039,28.0967,28.0307,28.0967,27100.0
2009-02-11 12:30:00,34.04,34.14,34.0,34.14,26500.0,28.0802,28.1627,28.0472,28.1627,26500.0
2009-02-11 12:40:00,34.14,34.19,34.07,34.08,27900.0,28.1627,28.204,28.105,28.1132,27900.0
2009-02-11 12:50:00,34.08,34.1,33.98,34.02,26600.0,28.1132,28.1297,28.0307,28.0637,26600.0
2009-02-11 13:00:00,34.01,34.09,33.93,33.97,22600.0,28.0555,28.1215,27.9895,28.0225,22600.0
2009-02-11 13:10:00,33.98,34.03,33.96,33.99,21500.0,28.0307,28.072,28.0142,28.039,21500.0
2009-02-11 13:20:00,34.0,34.06,33.97,34.01,27900.0,28.0472,28.0967,28.0225,28.0555,27900.0
2009-02-11 13:30:00,34.01,34.01,33.91,33.95,71600.0,28.0555,28.0555,27.973,28.006,71600.0
2009-02-11 13:40:00,33.94,34.01,33.91,34.01,104500.0,27.9977,28.0555,27.973,28.0555,104500.0
2009-02-11 13:50:00,34.01,34.01,33.89,33.93,54400.0,28.0555,28.0555,27.9565,27.9895,54400.0
2009-02-11 14:00:00,33.92,34.07,33.91,34.07,45200.0,27.9812,28.105,27.973,28.105,45200.0
2009-02-11 14:10:00,34.06,34.07,33.96,34.0,64000.0,28.0967,28.105,28.0142,28.0472,64000.0
2009-02-11 14:20:00,34.01,34.21,33.98,34.12,71700.0,28.0555,28.2205,28.0307,28.1462,71700.0
2009-02-11 14:30:00,34.11,34.2,34.07,34.16,51200.0,28.138,28.2122,28.105,28.1792,51200.0
2009-02-11 14:40:00,34.16,34.27,34.15,34.25,102700.0,28.1792,28.2699,28.171,28.2534,102700.0
2009-02-11 14:50:00,34.24,34.4,34.17,34.28,132100.0,28.2452,28.3772,28.1875,28.2782,132100.0
2009-02-11 15:00:00,34.27,34.32,34.11,34.17,67800.0,28.2699,28.3112,28.138,28.1875,67800.0
2009-02-11 15:10:00,34.17,34.32,34.14,34.26,66600.0,28.1875,28.3112,28.1627,28.2617,66600.0
2009-02-11 15:20:00,34.25,34.29,34.17,34.26,99800.0,28.2534,28.2864,28.1875,28.2617,99800.0
2009-02-11 15:30:00,34.26,34.32,34.17,34.24,101800.0,28.2617,28.3112,28.1875,28.2452,101800.0
2009-02-11 15:40:00,34.25,34.28,34.11,34.2,112600.0,28.2534,28.2782,28.138,28.2122,112600.0
2009-02-11 15:50:00,34.19,34.3,34.16,34.25,172700.0,28.204,28.2947,28.1792,28.2534,172700.0
2009-02-12 09:30:00,33.21,33.55,29.9,32.42,561200.0,27.3955,27.676,24.6651,26.7438,561200.0
2009-02-12 09:40:00,32.36,33.0,31.83,32.2,357700.0,26.6944,27.2223,26.2571,26.5624,357700.0
2009-02-12 09:50:00,32.21,32.21,31.76,31.8,205600.0,26.5706,26.5706,26.1994,26.2324,205600.0
2009-02-12 10:00:00,31.79,31.8,31.42,31.48,297100.0,26.2242,26.2324,25.9189,25.9684,297100.0
2009-02-12 10:10:00,31.5,31.54,31.07,31.09,200300.0,25.9849,26.0179,25.6302,25.6467,200300.0
2009-02-12 10:20:00,31.09,31.44,31.08,31.35,217900.0,25.6467,25.9354,25.6385,25.8612,217900.0
2009-02-12 10:30:00,31.36,31.39,31.13,31.28,202100.0,25.8694,25.8942,25.6797,25.8034,202100.0
2009-02-12 10:40:00,31.27,31.57,31.24,31.35,191100.0,25.7952,26.0427,25.7704,25.8612,191100.0
2009-02-12 10:50:00,31.34,31.7,31.33,31.63,138200.0,25.8529,26.1499,25.8447,26.0922,138200.0
2009-02-12 11:00:00,31.63,31.66,31.45,31.59,156100.0,26.0922,26.1169,25.9437,26.0592,156100.0
2009-02-12 11:10:00,31.58,31.69,31.5,31.6,124000.0,26.0509,26.1417,25.9849,26.0674,124000.0
2009-02-12 11:20:00,31.6,31.82,31.5,31.53,234400.0,26.0674,26.2489,25.9849,26.0097,234400.0
2009-02-12 11:30:00,31.53,31.66,31.5,31.65,55100.0,26.0097,26.1169,25.9849,26.1087,55100.0
2009-02-12 11:40:00,31.64,31.86,31.64,31.84,99300.0,26.1004,26.2819,26.1004,26.2654,99300.0
2009-02-12 11:50:00,31.84,31.9,31.82,31.85,131600.0,26.2654,26.3149,26.2489,26.2736,131600.0
2009-02-12 12:00:00,31.85,32.0,31.83,31.99,174200.0,26.2736,26.3974,26.2571,26.3891,174200.0
2009-02-12 12:10:00,31.99,32.07,31.94,32.01,259000.0,26.3891,26.4551,26.3479,26.4056,259000.0
2009-02-12 12:20:00,32.02,32.04,31.96,31.99,86900.0,26.4139,26.4304,26.3644,26.3891,86900.0
2009-02-12 12:30:00,32.0,32.0,31.89,31.91,88400.0,26.3974,26.3974,26.3066,26.3231,88400.0
2009-02-12 12:40:00,31.91,32.05,31.91,32.05,126600.0,26.3231,26.4386,26.3231,26.4386,126600.0
2009-02-12 12:50:00,32.04,32.07,32.0,32.03,161300.0,26.4304,26.4551,26.3974,26.4221,161300.0
2009-02-12 13:00:00,32.04,32.04,31.92,32.0,42600.0,26.4304,26.4304,26.3314,26.3974,42600.0
2009-02-12 13:10:00,32.0,32.07,31.85,31.88,49900.0,26.3974,26.4551,26.2736,26.2984,49900.0
2009-02-12 13:20:00,31.88,32.04,31.88,32.01,260100.0,26.2984,26.4304,26.2984,26.4056,260100.0
2009-02-12 13:30:00,32.0,32.22,32.0,32.02,88800.0,26.3974,26.5789,26.3974,26.4139,88800.0
2009-02-12 13:40:00,32.02,32.06,31.95,32.05,243200.0,26.4139,26.4469,26.3561,26.4386,243200.0
2009-02-12 13:50:00,32.05,32.21,31.99,32.19,86400.0,26.4386,26.5706,26.3891,26.5541,86400.0
2009-02-12 14:00:00,32.19,32.21,32.08,32.11,132800.0,26.5541,26.5706,26.4634,26.4881,132800.0
2009-02-12 14:10:00,32.11,32.16,32.01,32.03,81800.0,26.4881,26.5294,26.4056,26.4221,81800.0
2009-02-12 14:20:00,32.05,32.09,31.96,32.05,116600.0,26.4386,26.4716,26.3644,26.4386,116600.0
2009-02-12 14:30:00,32.06,32.06,31.97,32.05,66600.0,26.4469,26.4469,26.3726,26.4386,66600.0
2009-02-12 14:40:00,32.04,32.07,31.98,32.06,68400.0,26.4304,26.4551,26.3809,26.4469,68400.0
2009-02-12 14:50:00,32.06,32.08,31.98,32.02,109700.0,26.4469,26.4634,26.3809,26.4139,109700.0
2009-02-12 15:00:00,32.03,32.07,31.98,32.05,191800.0,26.4221,26.4551,26.3809,26.4386,191800.0
2009-02-12 15:10:00,32.05,32.12,32.0,32.05,207200.0,26.4386,26.4964,26.3974,26.4386,207200.0
2009-02-12 15:20:00,32.05,32.23,32.01,32.15,250300.0,26.4386,26.5871,26.4056,26.5211,250300.0
2009-02-12 15:30:00,32.16,32.18,32.0,32.1,265500.0,26.5294,26.5459,26.3974,26.4799,265500.0
2009-02-12 15:40:00,32.08,32.33,32.06,32.33,384600.0,26.4634,26.6696,26.4469,26.6696,384600.0
2009-02-12 15:50:00,32.33,32.67,32.3,32.48,476200.0,26.6696,26.9501,26.6449,26.7933,476200.0
2009-02-13 09:30:00,32.12,32.54,31.53,32.21,98600.0,26.4964,26.8428,26.0097,26.5706,98600.0
2009-02-13 09:40:00,32.21,32.42,32.11,32.18,51700.0,26.5706,26.7438,26.4881,26.5459,51700.0
2009-02-13 09:50:00,32.18,32.31,32.1,32.27,73500.0,26.5459,26.6531,26.4799,26.6201,73500.0
2009-02-13 10:00:00,32.28,32.33,32.23,32.25,40400.0,26.6284,26.6696,26.5871,26.6036,40400.0
2009-02-13 10:10:00,32.25,32.32,32.14,32.21,33800.0,26.6036,26.6614,26.5129,26.5706,33800.0
2009-02-13 10:20:00,32.21,32.41,32.2,32.4,61500.0,26.5706,26.7356,26.5624,26.7274,61500.0
2009-02-13 10:30:00,32.4,32.54,32.34,32.54,83400.0,26.7274,26.8428,26.6779,26.8428,83400.0
2009-02-13 10:40:00,32.54,32.75,32.53,32.74,76000.0,26.8428,27.0161,26.8346,27.0078,76000.0
2009-02-13 10:50:00,32.72,32.95,32.67,32.95,84600.0,26.9913,27.1811,26.9501,27.1811,84600.0
2009-02-13 11:00:00,32.95,33.18,32.9,33.18,72200.0,27.1811,27.3708,27.1398,27.3708,72200.0
2009-02-13 11:10:00,33.16,33.21,32.8,32.81,44000.0,27.3543,27.3955,27.0573,27.0656,44000.0
2009-02-13 11:20:00,32.82,32.89,32.71,32.88,14400.0,27.0738,27.1316,26.9831,27.1233,14400.0
2009-02-13 11:30:00,32.87,32.95,32.81,32.93,25000.0,27.1151,27.1811,27.0656,27.1646,25000.0
2009-02-13 11:40:00,32.95,32.97,32.72,32.75,16800.0,27.1811,27.1976,26.9913,27.0161,16800.0
2009-02-13 11:50:00,32.75,32.83,32.71,32.8,14700.0,27.0161,27.0821,26.9831,27.0573,14700.0
2009-02-13 12:00:00,32.81,33.06,32.8,33.05,55400.0,27.0656,27.2718,27.0573,27.2635,55400.0
2009-02-13 12:10:00,33.05,33.16,33.02,33.16,88800.0,27.2635,27.3543,27.2388,27.3543,88800.0
2009-02-13 12:20:00,33.14,33.25,33.08,33.13,54100.0,27.3378,27.4285,27.2883,27.3295,54100.0
2009-02-13 12:30:00,33.11,33.16,33.03,33.05,32900.0,27.313,27.3543,27.247,27.2635,32900.0
2009-02-13 12:40:00,33.05,33.07,33.0,33.02,33500.0,27.2635,27.28,27.2223,27.2388,33500.0
2009-02-13 12:50:00,33.02,33.02,32.88,32.96,33400.0,27.2388,27.2388,27.1233,27.1893,33400.0
2009-02-13 13:00:00,32.95,33.01,32.89,32.91,44500.0,27.1811,27.2306,27.1316,27.1481,44500.0
2009-02-13 13:10:00,32.92,33.07,32.9,33.04,45200.0,27.1563,27.28,27.1398,27.2553,45200.0
2009-02-13 13:20:00,33.03,33.08,33.01,33.04,17300.0,27.247,27.2883,27.2306,27.2553,17300.0
2009-02-13 13:30:00,33.05,33.08,32.95,33.04,20200.0,27.2635,27.2883,27.1811,27.2553,20200.0
2009-02-13 13:40:00,33.04,33.27,33.04,33.26,28400.0,27.2553,27.445,27.2553,27.4368,28400.0
2009-02-13 13:50:00,33.25,33.28,33.18,33.26,32100.0,27.4285,27.4533,27.3708,27.4368,32100.0
2009-02-13 14:00:00,33.24,33.3,33.12,33.17,48300.0,27.4203,27.4698,27.3213,27.3625,48300.0
2009-02-13 14:10:00,33.17,33.19,33.04,33.08,39600.0,27.3625,27.379,27.2553,27.2883,39600.0
2009-02-13 14:20:00,33.07,33.1,32.99,33.03,35000.0,27.28,27.3048,27.2141,27.247,35000.0
2009-02-13 14:30:00,33.0,33.11,32.99,33.11,55800.0,27.2223,27.313,27.2141,27.313,55800.0
2009-02-13 14:40:00,33.11,33.15,33.01,33.03,26200.0,27.313,27.346,27.2306,27.247,26200.0
2009-02-13 14:50:00,33.03,33.12,33.0,33.05,42700.0,27.247,27.3213,27.2223,27.2635,42700.0
2009-02-13 15:00:00,33.05,33.08,32.94,32.96,116500.0,27.2635,27.2883,27.1728,27.1893,116500.0
2009-02-13 15:10:00,32.94,32.97,32.73,32.83,61100.0,27.1728,27.1976,26.9996,27.0821,61100.0
2009-02-13 15:20:00,32.83,32.92,32.77,32.88,48400.0,27.0821,27.1563,27.0326,27.1233,48400.0
2009-02-13 15:30:00,32.9,33.02,32.89,33.01,103300.0,27.1398,27.2388,27.1316,27.2306,103300.0
2009-02-13 15:40:00,33.01,33.17,32.99,33.08,112500.0,27.2306,27.3625,27.2141,27.2883,112500.0
2009-02-13 15:50:00,33.06,33.08,32.84,32.84,219300.0,27.2718,27.2883,27.0903,27.0903,219300.0
2009-02-17 09:30:00,32.0,32.0,31.64,31.77,139800.0,26.3974,26.3974,26.1004,26.2077,139800.0
2009-02-17 09:40:00,31.77,31.87,31.61,31.64,87800.0,26.2077,26.2901,26.0757,26.1004,87800.0
2009-02-17 09:50:00,31.61,31.77,31.5,31.74,87700.0,26.0757,26.2077,25.9849,26.1829,87700.0
2009-02-17 10:00:00,31.73,31.99,31.73,31.98,128400.0,26.1747,26.3891,26.1747,26.3809,128400.0
2009-02-17 10:10:00,31.97,32.12,31.94,31.97,67200.0,26.3726,26.4964,26.3479,26.3726,67200.0
2009-02-17 10:20:00,31.97,32.18,31.93,32.14,84300.0,26.3726,26.5459,26.3396,26.5129,84300.0
2009-02-17 10:30:00,32.15,32.58,32.15,32.55,197300.0,26.5211,26.8758,26.5211,26.8511,197300.0
2009-02-17 10:40:00,32.54,32.61,32.37,32.5,94700.0,26.8428,26.9006,26.7026,26.8098,94700.0
2009-02-17 10:50:00,32.5,32.59,32.43,32.47,49100.0,26.8098,26.8841,26.7521,26.7851,49100.0
2009-02-17 11:00:00,32.46,32.57,32.34,32.55,76600.0,26.7768,26.8676,26.6779,26.8511,76600.0
2009-02-17 11:10:00,32.54,32.71,32.54,32.65,50300.0,26.8428,26.9831,26.8428,26.9336,50300.0
2009-02-17 11:20:00,32.66,32.74,32.61,32.62,55700.0,26.9418,27.0078,26.9006,26.9088,55700.0
2009-02-17 11:30:00,32.61,32.61,32.44,32.51,37600.0,26.9006,26.9006,26.7603,26.8181,37600.0
2009-02-17 11:40:00,32.51,32.65,32.47,32.62,45400.0,26.8181,26.9336,26.7851,26.9088,45400.0
2009-02-17 11:50:00,32.62,32.66,32.5,32.64,47100.0,26.9088,26.9418,26.8098,26.9253,47100.0
2009-02-17 12:00:00,32.64,32.82,32.63,32.79,62600.0,26.9253,27.0738,26.9171,27.0491,62600.0
2009-02-17 12:10:00,32.77,32.89,32.74,32.85,63800.0,27.0326,27.1316,27.0078,27.0986,63800.0
2009-02-17 12:20:00,32.85,32.85,32.71,32.82,37600.0,27.0986,27.0986,26.9831,27.0738,37600.0
2009-02-17 12:30:00,32.83,32.97,32.81,32.96,47900.0,27.0821,27.1976,27.0656,27.1893,47900.0
2009-02-17 12:40:00,32.96,33.04,32.91,32.95,47800.0,27.1893,27.2553,27.1481,27.1811,47800.0
2009-02-17 12:50:00,32.96,33.14,32.96,33.1,64300.0,27.1893,27.3378,27.1893,27.3048,64300.0
2009-02-17 13:00:00,33.11,33.12,32.85,32.85,46300.0,27.313,27.3213,27.0986,27.0986,46300.0
2009-02-17 13:10:00,32.85,32.93,32.8,32.85,28900.0,27.0986,27.1646,27.0573,27.0986,28900.0
2009-02-17 13:20:00,32.85,32.93,32.81,32.92,59700.0,27.0986,27.1646,27.0656,27.1563,59700.0
2009-02-17 13:30:00,32.92,33.06,32.82,33.04,48700.0,27.1563,27.2718,27.0738,27.2553,48700.0
2009-02-17 13:40:00,33.05,33.24,33.03,33.19,52300.0,27.2635,27.4203,27.247,27.379,52300.0
2009-02-17 13:50:00,33.19,33.22,32.91,33.0,73900.0,27.379,27.4038,27.1481,27.2223,73900.0
2009-02-17 14:00:00,33.01,33.24,32.92,33.16,48000.0,27.2306,27.4203,27.1563,27.3543,48000.0
2009-02-17 14:10:00,33.14,33.19,33.1,33.11,37300.0,27.3378,27.379,27.3048,27.313,37300.0
2009-02-17 14:20:00,33.12,33.15,32.99,33.0,46900.0,27.3213,27.346,27.2141,27.2223,46900.0
2009-02-17 14:30:00,32.99,33.16,32.94,33.11,54600.0,27.2141,27.3543,27.1728,27.313,54600.0
2009-02-17 14:40:00,33.12,33.12,32.98,32.99,53800.0,27.3213,27.3213,27.2058,27.2141,53800.0
2009-02-17 14:50:00,33.0,33.08,32.88,32.96,74300.0,27.2223,27.2883,27.1233,27.1893,74300.0
2009-02-17 15:00:00,32.95,33.14,32.91,33.09,112800.0,27.1811,27.3378,27.1481,27.2965,112800.0
2009-02-17 15:10:00,33.08,33.13,32.88,32.88,106000.0,27.2883,27.3295,27.1233,27.1233,106000.0
2009-02-17 15:20:00,32.89,32.94,32.8,32.83,99900.0,27.1316,27.1728,27.0573,27.0821,99900.0
2009-02-17 15:30:00,32.82,33.2,32.82,33.02,182300.0,27.0738,27.3873,27.0738,27.2388,182300.0
2009-02-17 15:40:00,33.0,33.03,32.8,32.82,135400.0,27.2223,27.247,27.0573,27.0738,135400.0
2009-02-17 15:50:00,32.83,32.85,32.72,32.74,200800.0,27.0821,27.0986,26.9913,27.0078,200800.0
2009-02-18 09:30:00,32.75,33.24,32.75,33.09,92400.0,27.0161,27.4203,27.0161,27.2965,92400.0
2009-02-18 09:40:00,33.07,33.42,33.0,33.18,119300.0,27.28,27.5688,27.2223,27.3708,119300.0
2009-02-18 09:50:00,33.17,33.34,33.08,33.19,102400.0,27.3625,27.5028,27.2883,27.379,102400.0
2009-02-18 10:00:00,33.18,33.22,32.65,32.68,72600.0,27.3708,27.4038,26.9336,26.9583,72600.0
2009-02-18 10:10:00,32.68,32.92,32.6,32.83,75300.0,26.9583,27.1563,26.8923,27.0821,75300.0
2009-02-18 10:20:00,32.82,33.18,32.82,33.07,108600.0,27.0738,27.3708,27.0738,27.28,108600.0
2009-02-18 10:30:00,33.08,33.29,32.99,33.01,165200.0,27.2883,27.4615,27.2141,27.2306,165200.0
2009-02-18 10:40:00,33.01,33.14,32.95,33.01,55400.0,27.2306,27.3378,27.1811,27.2306,55400.0
2009-02-18 10:50:00,33.01,33.02,32.9,32.97,67600.0,27.2306,27.2388,27.1398,27.1976,67600.0
2009-02-18 11:00:00,32.96,33.08,32.91,33.06,80700.0,27.1893,27.2883,27.1481,27.2718,80700.0
2009-02-18 11:10:00,33.05,33.13,32.99,33.0,85400.0,27.2635,27.3295,27.2141,27.2223,85400.0
2009-02-18 11:20:00,33.0,33.1,32.94,32.99,91100.0,27.2223,27.3048,27.1728,27.2141,91100.0
2009-02-18 11:30:00,32.97,32.98,32.9,32.93,58300.0,27.1976,27.2058,27.1398,27.1646,58300.0
2009-02-18 11:40:00,32.92,32.99,32.78,32.78,39900.0,27.1563,27.2141,27.0408,27.0408,39900.0
2009-02-18 11:50:00,32.77,32.88,32.73,32.8,44500.0,27.0326,27.1233,26.9996,27.0573,44500.0
2009-02-18 12:00:00,32.79,32.93,32.74,32.89,46000.0,27.0491,27.1646,27.0078,27.1316,46000.0
2009-02-18 12:10:00,32.89,32.99,32.86,32.86,51500.0,27.1316,27.2141,27.1068,27.1068,51500.0
2009-02-18 12:20:00,32.86,32.89,32.7,32.71,40400.0,27.1068,27.1316,26.9748,26.9831,40400.0
2009-02-18 12:30:00,32.72,32.76,32.57,32.58,46500.0,26.9913,27.0243,26.8676,26.8758,46500.0
2009-02-18 12:40:00,32.6,32.65,32.54,32.55,38800.0,26.8923,26.9336,26.8428,26.8511,38800.0
2009-02-18 12:50:00,32.56,32.75,32.5,32.73,42600.0,26.8593,27.0161,26.8098,26.9996,42600.0
2009-02-18 13:00:00,32.73,32.85,32.63,32.73,76500.0,26.9996,27.0986,26.9171,26.9996,76500.0
2009-02-18 13:10:00,32.72,32.87,32.68,32.68,54400.0,26.9913,27.1151,26.9583,26.9583,54400.0
2009-02-18 13:20:00,32.67,32.72,32.6,32.67,52300.0,26.9501,26.9913,26.8923,26.9501,52300.0
2009-02-18 13:30:00,32.67,32.67,32.47,32.49,40200.0,26.9501,26.9501,26.7851,26.8016,40200.0
2009-02-18 13:40:00,32.5,32.5,32.39,32.47,51000.0,26.8098,26.8098,26.7191,26.7851,51000.0
2009-02-18 13:50:00,32.46,32.47,32.36,32.37,51000.0,26.7768,26.7851,26.6944,26.7026,51000.0
2009-02-18 14:00:00,32.39,32.48,32.29,32.48,64600.0,26.7191,26.7933,26.6366,26.7933,64600.0
2009-02-18 14:10:00,32.47,32.47,32.19,32.31,95100.0,26.7851,26.7851,26.5541,26.6531,95100.0
2009-02-18 14:20:00,32.3,32.45,32.3,32.38,57100.0,26.6449,26.7686,26.6449,26.7109,57100.0
2009-02-18 14:30:00,32.4,32.58,32.34,32.38,67600.0,26.7274,26.8758,26.6779,26.7109,67600.0
2009-02-18 14:40:00,32.38,32.45,32.29,32.38,61800.0,26.7109,26.7686,26.6366,26.7109,61800.0
2009-02-18 14:50:00,32.38,32.58,32.29,32.57,70900.0,26.7109,26.8758,26.6366,26.8676,70900.0
2009-02-18 15:00:00,32.57,32.63,32.38,32.39,84500.0,26.8676,26.9171,26.7109,26.7191,84500.0
2009-02-18 15:10:00,32.39,32.58,32.38,32.49,102800.0,26.7191,26.8758,26.7109,26.8016,102800.0
2009-02-18 15:20:00,32.48,32.55,32.35,32.38,90400.0,26.7933,26.8511,26.6861,26.7109,90400.0
2009-02-18 15:30:00,32.36,32.49,32.32,32.44,90000.0,26.6944,26.8016,26.6614,26.7603,90000.0
2009-02-18 15:40:00,32.44,32.53,32.36,32.4,118500.0,26.7603,26.8346,26.6944,26.7274,118500.0
2009-02-18 15:50:00,32.4,32.52,32.4,32.45,174400.0,26.7274,26.8263,26.7274,26.7686,174400.0
2009-02-19 09:30:00,33.12,33.13,32.79,32.97,81200.0,27.3213,27.3295,27.0491,27.1976,81200.0
2009-02-19 09:40:00,32.98,33.41,32.97,33.37,85200.0,27.2058,27.5605,27.1976,27.5275,85200.0
2009-02-19 09:50:00,33.39,33.65,33.35,33.6,86900.0,27.544,27.7585,27.511,27.7173,86900.0
2009-02-19 10:00:00,33.58,33.63,33.49,33.56,108200.0,27.7008,27.742,27.6265,27.6843,108200.0
2009-02-19 10:10:00,33.55,33.6,33.4,33.44,75800.0,27.676,27.7173,27.5523,27.5853,75800.0
2009-02-19 10:20:00,33.43,33.53,33.43,33.48,60000.0,27.577,27.6595,27.577,27.6183,60000.0
2009-02-19 10:30:00,33.47,33.53,33.37,33.41,100300.0,27.61,27.6595,27.5275,27.5605,100300.0
2009-02-19 10:40:00,33.41,33.49,33.4,33.47,31200.0,27.5605,27.6265,27.5523,27.61,31200.0
2009-02-19 10:50:00,33.47,33.48,33.4,33.41,50500.0,27.61,27.6183,27.5523,27.5605,50500.0
2009-02-19 11:00:00,33.4,33.6,33.4,33.57,88400.0,27.5523,27.7173,27.5523,27.6925,88400.0
2009-02-19 11:10:00,33.58,33.59,33.48,33.48,44000.0,27.7008,27.709,27.6183,27.6183,44000.0
2009-02-19 11:20:00,33.48,33.49,33.37,33.4,45300.0,27.6183,27.6265,27.5275,27.5523,45300.0
2009-02-19 11:30:00,33.41,33.53,33.4,33.47,41400.0,27.5605,27.6595,27.5523,27.61,41400.0
2009-02-19 11:40:00,33.48,33.49,33.4,33.46,67600.0,27.6183,27.6265,27.5523,27.6018,67600.0
2009-02-19 11:50:00,33.47,33.5,33.4,33.47,45300.0,27.61,27.6348,27.5523,27.61,45300.0
2009-02-19 12:00:00,33.49,33.51,33.46,33.49,93000.0,27.6265,27.643,27.6018,27.6265,93000.0
2009-02-19 12:10:00,33.49,33.53,33.45,33.52,61000.0,27.6265,27.6595,27.5935,27.6513,61000.0
2009-02-19 12:20:00,33.52,33.58,33.5,33.54,57900.0,27.6513,27.7008,27.6348,27.6678,57900.0
2009-02-19 12:30:00,33.53,33.58,33.49,33.58,60400.0,27.6595,27.7008,27.6265,27.7008,60400.0
2009-02-19 12:40:00,33.58,33.58,33.52,33.56,40900.0,27.7008,27.7008,27.6513,27.6843,40900.0
2009-02-19 12:50:00,33.55,33.64,33.54,33.57,51300.0,27.676,27.7502,27.6678,27.6925,51300.0
2009-02-19 13:00:00,33.57,33.65,33.5,33.65,66600.0,27.6925,27.7585,27.6348,27.7585,66600.0
2009-02-19 13:10:00,33.63,33.67,33.61,33.63,84600.0,27.742,27.775,27.7255,27.742,84600.0
2009-02-19 13:20:00,33.63,33.69,33.62,33.63,69100.0,27.742,27.7915,27.7338,27.742,69100.0
2009-02-19 13:30:00,33.63,33.64,33.59,33.59,34200.0,27.742,27.7502,27.709,27.709,34200.0
2009-02-19 13:40:00,33.59,33.64,33.53,33.56,48700.0,27.709,27.7502,27.6595,27.6843,48700.0
2009-02-19 13:50:00,33.56,33.58,33.49,33.52,62100.0,27.6843,27.7008,27.6265,27.6513,62100.0
2009-02-19 14:00:00,33.54,33.67,33.53,33.64,58400.0,27.6678,27.775,27.6595,27.7502,58400.0
2009-02-19 14:10:00,33.65,33.67,33.5,33.51,46600.0,27.7585,27.775,27.6348,27.643,46600.0
2009-02-19 14:20:00,33.52,33.59,33.51,33.57,59000.0,27.6513,27.709,27.643,27.6925,59000.0
2009-02-19 14:30:00,33.59,33.61,33.46,33.61,94400.0,27.709,27.7255,27.6018,27.7255,94400.0
2009-02-19 14:40:00,33.6,33.61,33.47,33.48,88100.0,27.7173,27.7255,27.61,27.6183,88100.0
2009-02-19 14:50:00,33.49,33.68,33.48,33.63,125400.0,27.6265,27.7832,27.6183,27.742,125400.0
2009-02-19 15:00:00,33.62,33.67,33.48,33.48,153000.0,27.7338,27.775,27.6183,27.6183,153000.0
2009-02-19 15:10:00,33.48,33.54,33.43,33.46,139000.0,27.6183,27.6678,27.577,27.6018,139000.0
2009-02-19 15:20:00,33.46,33.66,33.41,33.64,127700.0,27.6018,27.7667,27.5605,27.7502,127700.0
2009-02-19 15:30:00,33.64,33.65,33.35,33.36,197200.0,27.7502,27.7585,27.511,27.5193,197200.0
2009-02-19 15:40:00,33.38,33.7,33.35,33.62,241500.0,27.5358,27.7997,27.511,27.7338,241500.0
2009-02-19 15:50:00,33.63,33.64,33.42,33.45,273800.0,27.742,27.7502,27.5688,27.5935,273800.0
2009-02-20 09:30:00,32.99,33.24,31.73,33.17,154100.0,27.2141,27.4203,26.1747,27.3625,154100.0
2009-02-20 09:40:00,33.17,33.18,32.9,33.1,67500.0,27.3625,27.3708,27.1398,27.3048,67500.0
2009-02-20 09:50:00,33.1,33.28,32.94,33.0,53600.0,27.3048,27.4533,27.1728,27.2223,53600.0
2009-02-20 10:00:00,33.01,33.16,32.88,33.0,50600.0,27.2306,27.3543,27.1233,27.2223,50600.0
2009-02-20 10:10:00,33.02,33.08,32.89,32.96,40600.0,27.2388,27.2883,27.1316,27.1893,40600.0
2009-02-20 10:20:00,32.94,33.13,32.92,33.11,44600.0,27.1728,27.3295,27.1563,27.313,44600.0
2009-02-20 10:30:00,33.11,33.16,33.01,33.12,40900.0,27.313,27.3543,27.2306,27.3213,40900.0
2009-02-20 10:40:00,33.12,33.21,32.99,33.1,37000.0,27.3213,27.3955,27.2141,27.3048,37000.0
2009-02-20 10:50:00,33.1,33.1,32.81,32.81,39100.0,27.3048,27.3048,27.0656,27.0656,39100.0
2009-02-20 11:00:00,32.83,32.86,32.64,32.66,24300.0,27.0821,27.1068,26.9253,26.9418,24300.0
2009-02-20 11:10:00,32.67,32.69,32.5,32.57,43400.0,26.9501,26.9666,26.8098,26.8676,43400.0
2009-02-20 11:20:00,32.58,32.64,32.5,32.52,35300.0,26.8758,26.9253,26.8098,26.8263,35300.0
2009-02-20 11:30:00,32.52,32.56,32.38,32.55,77700.0,26.8263,26.8593,26.7109,26.8511,77700.0
2009-02-20 11:40:00,32.53,32.59,32.49,32.55,62600.0,26.8346,26.8841,26.8016,26.8511,62600.0
2009-02-20 11:50:00,32.56,32.59,32.49,32.57,24100.0,26.8593,26.8841,26.8016,26.8676,24100.0
2009-02-20 12:00:00,32.6,32.73,32.58,32.73,32200.0,26.8923,26.9996,26.8758,26.9996,32200.0
2009-02-20 12:10:00,32.72,32.81,32.69,32.73,28400.0,26.9913,27.0656,26.9666,26.9996,28400.0
2009-02-20 12:20:00,32.71,32.71,32.57,32.62,18100.0,26.9831,26.9831,26.8676,26.9088,18100.0
2009-02-20 12:30:00,32.6,32.63,32.49,32.62,28800.0,26.8923,26.9171,26.8016,26.9088,28800.0
2009-02-20 12:40:00,32.6,32.61,32.45,32.46,53300.0,26.8923,26.9006,26.7686,26.7768,53300.0
2009-02-20 12:50:00,32.47,32.49,32.34,32.4,40300.0,26.7851,26.8016,26.6779,26.7274,40300.0
2009-02-20 13:00:00,32.39,32.39,32.26,32.29,42200.0,26.7191,26.7191,26.6119,26.6366,42200.0
2009-02-20 13:10:00,32.28,32.35,32.17,32.31,56200.0,26.6284,26.6861,26.5376,26.6531,56200.0
2009-02-20 13:20:00,32.3,32.5,32.29,32.41,31000.0,26.6449,26.8098,26.6366,26.7356,31000.0
2009-02-20 13:30:00,32.41,32.47,32.37,32.43,30600.0,26.7356,26.7851,26.7026,26.7521,30600.0
2009-02-20 13:40:00,32.44,32.6,32.42,32.47,27700.0,26.7603,26.8923,26.7438,26.7851,27700.0
2009-02-20 13:50:00,32.47,32.59,32.46,32.55,34100.0,26.7851,26.8841,26.7768,26.8511,34100.0
2009-02-20 14:00:00,32.55,32.55,32.4,32.45,34700.0,26.8511,26.8511,26.7274,26.7686,34700.0
2009-02-20 14:10:00,32.46,32.73,32.34,32.63,68800.0,26.7768,26.9996,26.6779,26.9171,68800.0
2009-02-20 14:20:00,32.61,32.95,32.55,32.75,86500.0,26.9006,27.1811,26.8511,27.0161,86500.0
2009-02-20 14:30:00,32.74,32.95,32.74,32.94,100000.0,27.0078,27.1811,27.0078,27.1728,100000.0
2009-02-20 14:40:00,32.93,33.05,32.84,33.01,119900.0,27.1646,27.2635,27.0903,27.2306,119900.0
2009-02-20 14:50:00,33.02,33.14,32.85,32.93,94100.0,27.2388,27.3378,27.0986,27.1646,94100.0
2009-02-20 15:00:00,32.94,32.94,32.71,32.81,108600.0,27.1728,27.1728,26.9831,27.0656,108600.0
2009-02-20 15:10:00,32.79,32.93,32.67,32.92,69600.0,27.0491,27.1646,26.9501,27.1563,69600.0
2009-02-20 15:20:00,32.91,32.94,32.7,32.72,69100.0,27.1481,27.1728,26.9748,26.9913,69100.0
2009-02-20 15:30:00,32.72,32.85,32.59,32.8,93200.0,26.9913,27.0986,26.8841,27.0573,93200.0
2009-02-20 15:40:00,32.78,32.81,32.66,32.7,130600.0,27.0408,27.0656,26.9418,26.9748,130600.0
2009-02-20 15:50:00,32.69,32.85,32.66,32.83,180100.0,26.9666,27.0986,26.9418,27.0821,180100.0
2009-02-23 09:30:00,33.08,33.18,32.91,33.08,38600.0,27.2883,27.3708,27.1481,27.2883,38600.0
2009-02-23 09:40:00,33.08,33.08,32.88,32.93,44100.0,27.2883,27.2883,27.1233,27.1646,44100.0
2009-02-23 09:50:00,32.93,33.29,32.9,33.26,74200.0,27.1646,27.4615,27.1398,27.4368,74200.0
2009-02-23 10:00:00,33.26,33.3,32.97,33.11,64300.0,27.4368,27.4698,27.1976,27.313,64300.0
2009-02-23 10:10:00,33.12,33.14,32.86,32.92,57900.0,27.3213,27.3378,27.1068,27.1563,57900.0
2009-02-23 10:20:00,32.92,33.16,32.9,33.11,64600.0,27.1563,27.3543,27.1398,27.313,64600.0
2009-02-23 10:30:00,33.1,33.11,32.93,32.96,69400.0,27.3048,27.313,27.1646,27.1893,69400.0
2009-02-23 10:40:00,32.95,33.06,32.93,33.01,90100.0,27.1811,27.2718,27.1646,27.2306,90100.0
2009-02-23 10:50:00,33.0,33.04,32.86,32.94,57400.0,27.2223,27.2553,27.1068,27.1728,57400.0
2009-02-23 11:00:00,32.95,33.06,32.85,32.93,66900.0,27.1811,27.2718,27.0986,27.1646,66900.0
2009-02-23 11:10:00,32.94,33.01,32.86,32.88,41400.0,27.1728,27.2306,27.1068,27.1233,41400.0
2009-02-23 11:20:00,32.88,33.01,32.88,32.95,65200.0,27.1233,27.2306,27.1233,27.1811,65200.0
2009-02-23 11:30:00,32.94,33.01,32.85,32.99,77200.0,27.1728,27.2306,27.0986,27.2141,77200.0
2009-02-23 11:40:00,32.99,33.0,32.89,33.0,59200.0,27.2141,27.2223,27.1316,27.2223,59200.0
2009-02-23 11:50:00,33.0,33.06,32.93,33.02,50200.0,27.2223,27.2718,27.1646,27.2388,50200.0
2009-02-23 12:00:00,33.01,33.03,32.79,32.79,38100.0,27.2306,27.247,27.0491,27.0491,38100.0
2009-02-23 12:10:00,32.79,32.79,32.59,32.62,61300.0,27.0491,27.0491,26.8841,26.9088,61300.0
2009-02-23 12:20:00,32.61,32.65,32.53,32.54,43200.0,26.9006,26.9336,26.8346,26.8428,43200.0
2009-02-23 12:30:00,32.54,32.58,32.42,32.5,42600.0,26.8428,26.8758,26.7438,26.8098,42600.0
2009-02-23 12:40:00,32.5,32.52,32.4,32.43,43800.0,26.8098,26.8263,26.7274,26.7521,43800.0
2009-02-23 12:50:00,32.44,32.5,32.28,32.3,58000.0,26.7603,26.8098,26.6284,26.6449,58000.0
2009-02-23 13:00:00,32.3,32.6,32.3,32.6,54500.0,26.6449,26.8923,26.6449,26.8923,54500.0
2009-02-23 13:10:00,32.61,32.69,32.55,32.56,30100.0,26.9006,26.9666,26.8511,26.8593,30100.0
2009-02-23 13:20:00,32.57,32.58,32.44,32.44,34600.0,26.8676,26.8758,26.7603,26.7603,34600.0
2009-02-23 13:30:00,32.46,32.54,32.38,32.42,37700.0,26.7768,26.8428,26.7109,26.7438,37700.0
2009-02-23 13:40:00,32.44,32.54,32.39,32.41,38400.0,26.7603,26.8428,26.7191,26.7356,38400.0
2009-02-23 13:50:00,32.41,32.46,32.36,32.38,59400.0,26.7356,26.7768,26.6944,26.7109,59400.0
2009-02-23 14:00:00,32.36,32.39,32.29,32.34,69400.0,26.6944,26.7191,26.6366,26.6779,69400.0
2009-02-23 14:10:00,32.34,32.61,32.32,32.58,84300.0,26.6779,26.9006,26.6614,26.8758,84300.0
2009-02-23 14:20:00,32.59,32.81,32.57,32.72,159600.0,26.8841,27.0656,26.8676,26.9913,159600.0
2009-02-23 14:30:00,32.72,32.76,32.59,32.64,98900.0,26.9913,27.0243,26.8841,26.9253,98900.0
2009-02-23 14:40:00,32.64,32.67,32.35,32.41,89500.0,26.9253,26.9501,26.6861,26.7356,89500.0
2009-02-23 14:50:00,32.43,32.45,32.22,32.22,83800.0,26.7521,26.7686,26.5789,26.5789,83800.0
2009-02-23 15:00:00,32.21,32.29,32.13,32.21,70600.0,26.5706,26.6366,26.5046,26.5706,70600.0
2009-02-23 15:10:00,32.21,32.3,32.16,32.19,77000.0,26.5706,26.6449,26.5294,26.5541,77000.0
2009-02-23 15:20:00,32.2,32.26,32.04,32.2,114900.0,26.5624,26.6119,26.4304,26.5624,114900.0
2009-02-23 15:30:00,32.2,32.36,32.16,32.22,131500.0,26.5624,26.6944,26.5294,26.5789,131500.0
2009-02-23 15:40:00,32.21,32.21,32.04,32.05,171200.0,26.5706,26.5706,26.4304,26.4386,171200.0
2009-02-23 15:50:00,32.05,32.06,31.93,32.0,178000.0,26.4386,26.4469,26.3396,26.3974,178000.0
2009-02-24 09:30:00,32.02,32.78,32.02,32.71,81900.0,26.4139,27.0408,26.4139,26.9831,81900.0
2009-02-24 09:40:00,32.66,32.67,32.42,32.55,40100.0,26.9418,26.9501,26.7438,26.8511,40100.0
2009-02-24 09:50:00,32.54,32.68,32.5,32.6,56900.0,26.8428,26.9583,26.8098,26.8923,56900.0
2009-02-24 10:00:00,32.58,32.67,32.49,32.5,116100.0,26.8758,26.9501,26.8016,26.8098,116100.0
2009-02-24 10:10:00,32.5,32.53,32.2,32.44,125600.0,26.8098,26.8346,26.5624,26.7603,125600.0
2009-02-24 10:20:00,32.42,32.73,32.4,32.7,94100.0,26.7438,26.9996,26.7274,26.9748,94100.0
2009-02-24 10:30:00,32.7,32.72,32.52,32.53,68100.0,26.9748,26.9913,26.8263,26.8346,68100.0
2009-02-24 10:40:00,32.51,32.9,32.5,32.9,57000.0,26.8181,27.1398,26.8098,27.1398,57000.0
2009-02-24 10:50:00,32.9,32.93,32.66,32.76,41700.0,27.1398,27.1646,26.9418,27.0243,41700.0
2009-02-24 11:00:00,32.76,32.92,32.71,32.79,49400.0,27.0243,27.1563,26.9831,27.0491,49400.0
2009-02-24 11:10:00,32.78,32.94,32.74,32.81,86900.0,27.0408,27.1728,27.0078,27.0656,86900.0
2009-02-24 11:20:00,32.8,32.8,32.57,32.68,78300.0,27.0573,27.0573,26.8676,26.9583,78300.0
2009-02-24 11:30:00,32.68,32.71,32.45,32.49,51600.0,26.9583,26.9831,26.7686,26.8016,51600.0
2009-02-24 11:40:00,32.49,32.54,32.34,32.35,55500.0,26.8016,26.8428,26.6779,26.6861,55500.0
2009-02-24 11:50:00,32.35,32.54,32.35,32.45,43000.0,26.6861,26.8428,26.6861,26.7686,43000.0
2009-02-24 12:00:00,32.45,32.53,32.3,32.3,36400.0,26.7686,26.8346,26.6449,26.6449,36400.0
2009-02-24 12:10:00,32.31,32.34,32.21,32.33,39800.0,26.6531,26.6779,26.5706,26.6696,39800.0
2009-02-24 12:20:00,32.33,32.41,32.29,32.34,35700.0,26.6696,26.7356,26.6366,26.6779,35700.0
2009-02-24 12:30:00,32.35,32.56,32.32,32.5,41900.0,26.6861,26.8593,26.6614,26.8098,41900.0
2009-02-24 12:40:00,32.5,32.63,32.48,32.58,29700.0,26.8098,26.9171,26.7933,26.8758,29700.0
2009-02-24 12:50:00,32.61,32.69,32.52,32.57,34400.0,26.9006,26.9666,26.8263,26.8676,34400.0
2009-02-24 13:00:00,32.56,32.56,32.47,32.48,51200.0,26.8593,26.8593,26.7851,26.7933,51200.0
2009-02-24 13:10:00,32.5,32.5,32.35,32.39,30600.0,26.8098,26.8098,26.6861,26.7191,30600.0
2009-02-24 13:20:00,32.39,32.81,32.39,32.79,53600.0,26.7191,27.0656,26.7191,27.0491,53600.0
2009-02-24 13:30:00,32.83,32.87,32.69,32.78,71400.0,27.0821,27.1151,26.9666,27.0408,71400.0
2009-02-24 13:40:00,32.78,32.85,32.6,32.63,44000.0,27.0408,27.0986,26.8923,26.9171,44000.0
2009-02-24 13:50:00,32.65,32.87,32.65,32.86,51500.0,26.9336,27.1151,26.9336,27.1068,51500.0
2009-02-24 14:00:00,32.86,32.9,32.78,32.8,53100.0,27.1068,27.1398,27.0408,27.0573,53100.0
2009-02-24 14:10:00,32.8,33.02,32.77,33.01,72200.0,27.0573,27.2388,27.0326,27.2306,72200.0
2009-02-24 14:20:00,33.0,33.1,32.96,32.98,46600.0,27.2223,27.3048,27.1893,27.2058,46600.0
2009-02-24 14:30:00,32.98,32.99,32.83,32.93,76000.0,27.2058,27.2141,27.0821,27.1646,76000.0
2009-02-24 14:40:00,32.94,32.95,32.82,32.94,56100.0,27.1728,27.1811,27.0738,27.1728,56100.0
2009-02-24 14:50:00,32.93,33.0,32.85,32.95,87600.0,27.1646,27.2223,27.0986,27.1811,87600.0
2009-02-24 15:00:00,32.95,33.1,32.94,33.06,101400.0,27.1811,27.3048,27.1728,27.2718,101400.0
2009-02-24 15:10:00,33.07,33.19,33.02,33.15,88000.0,27.28,27.379,27.2388,27.346,88000.0
2009-02-24 15:20:00,33.16,33.18,32.99,33.03,137300.0,27.3543,27.3708,27.2141,27.247,137300.0
2009-02-24 15:30:00,33.03,33.06,32.93,33.01,124700.0,27.247,27.2718,27.1646,27.2306,124700.0
2009-02-24 15:40:00,33.0,33.1,33.0,33.06,181500.0,27.2223,27.3048,27.2223,27.2718,181500.0
2009-02-24 15:50:00,33.07,33.11,32.97,32.99,218400.0,27.28,27.313,27.1976,27.2141,218400.0
2009-02-25 09:30:00,32.86,33.0,32.61,32.78,54800.0,27.1068,27.2223,26.9006,27.0408,54800.0
2009-02-25 09:40:00,32.78,32.85,32.57,32.63,62500.0,27.0408,27.0986,26.8676,26.9171,62500.0
2009-02-25 09:50:00,32.63,32.69,32.54,32.6,35800.0,26.9171,26.9666,26.8428,26.8923,35800.0
2009-02-25 10:00:00,32.58,32.6,32.41,32.53,69300.0,26.8758,26.8923,26.7356,26.8346,69300.0
2009-02-25 10:10:00,32.53,32.55,32.27,32.39,64200.0,26.8346,26.8511,26.6201,26.7191,64200.0
2009-02-25 10:20:00,32.42,32.59,32.38,32.53,105300.0,26.7438,26.8841,26.7109,26.8346,105300.0
2009-02-25 10:30:00,32.57,32.58,32.5,32.51,87200.0,26.8676,26.8758,26.8098,26.8181,87200.0
2009-02-25 10:40:00,32.51,32.55,32.43,32.52,81500.0,26.8181,26.8511,26.7521,26.8263,81500.0
2009-02-25 10:50:00,32.51,32.57,32.48,32.48,50800.0,26.8181,26.8676,26.7933,26.7933,50800.0
2009-02-25 11:00:00,32.46,32.58,32.41,32.47,65900.0,26.7768,26.8758,26.7356,26.7851,65900.0
2009-02-25 11:10:00,32.48,32.65,32.44,32.65,64400.0,26.7933,26.9336,26.7603,26.9336,64400.0
2009-02-25 11:20:00,32.62,32.78,32.62,32.68,38100.0,26.9088,27.0408,26.9088,26.9583,38100.0
2009-02-25 11:30:00,32.68,32.72,32.63,32.67,70400.0,26.9583,26.9913,26.9171,26.9501,70400.0
2009-02-25 11:40:00,32.67,32.81,32.66,32.71,78500.0,26.9501,27.0656,26.9418,26.9831,78500.0
2009-02-25 11:50:00,32.7,32.71,32.45,32.5,50700.0,26.9748,26.9831,26.7686,26.8098,50700.0
2009-02-25 12:00:00,32.52,32.57,32.48,32.54,41100.0,26.8263,26.8676,26.7933,26.8428,41100.0
2009-02-25 12:10:00,32.52,32.56,32.48,32.51,47000.0,26.8263,26.8593,26.7933,26.8181,47000.0
2009-02-25 12:20:00,32.51,32.56,32.39,32.42,40100.0,26.8181,26.8593,26.7191,26.7438,40100.0
2009-02-25 12:30:00,32.42,32.48,32.38,32.48,31000.0,26.7438,26.7933,26.7109,26.7933,31000.0
2009-02-25 12:40:00,32.47,32.48,32.35,32.4,42100.0,26.7851,26.7933,26.6861,26.7274,42100.0
2009-02-25 12:50:00,32.4,32.5,32.39,32.47,32900.0,26.7274,26.8098,26.7191,26.7851,32900.0
2009-02-25 13:00:00,32.46,32.65,32.45,32.61,59000.0,26.7768,26.9336,26.7686,26.9006,59000.0
2009-02-25 13:10:00,32.62,32.63,32.49,32.54,42700.0,26.9088,26.9171,26.8016,26.8428,42700.0
2009-02-25 13:20:00,32.55,32.61,32.48,32.57,37900.0,26.8511,26.9006,26.7933,26.8676,37900.0
2009-02-25 13:30:00,32.56,32.8,32.56,32.78,52800.0,26.8593,27.0573,26.8593,27.0408,52800.0
2009-02-25 13:40:00,32.79,33.04,32.78,33.03,76300.0,27.0491,27.2553,27.0408,27.247,76300.0
2009-02-25 13:50:00,33.02,33.15,32.99,33.06,74900.0,27.2388,27.346,27.2141,27.2718,74900.0
2009-02-25 14:00:00,33.07,33.12,32.72,32.82,96500.0,27.28,27.3213,26.9913,27.0738,96500.0
2009-02-25 14:10:00,32.83,32.85,32.59,32.62,100300.0,27.0821,27.0986,26.8841,26.9088,100300.0
2009-02-25 14:20:00,32.62,32.82,32.56,32.8,105000.0,26.9088,27.0738,26.8593,27.0573,105000.0
2009-02-25 14:30:00,32.81,32.84,32.65,32.68,67000.0,27.0656,27.0903,26.9336,26.9583,67000.0
2009-02-25 14:40:00,32.68,32.84,32.66,32.7,46200.0,26.9583,27.0903,26.9418,26.9748,46200.0
2009-02-25 14:50:00,32.72,32.86,32.68,32.74,46500.0,26.9913,27.1068,26.9583,27.0078,46500.0
2009-02-25 15:00:00,32.73,32.92,32.69,32.88,67100.0,26.9996,27.1563,26.9666,27.1233,67100.0
2009-02-25 15:10:00,32.88,33.08,32.74,33.0,98100.0,27.1233,27.2883,27.0078,27.2223,98100.0
2009-02-25 15:20:00,33.0,33.1,32.95,33.02,68300.0,27.2223,27.3048,27.1811,27.2388,68300.0
2009-02-25 15:30:00,33.01,33.09,32.96,32.96,89700.0,27.2306,27.2965,27.1893,27.1893,89700.0
2009-02-25 15:40:00,32.97,32.98,32.78,32.79,107500.0,27.1976,27.2058,27.0408,27.0491,107500.0
2009-02-25 15:50:00,32.8,32.85,32.53,32.54,167700.0,27.0573,27.0986,26.8346,26.8428,167700.0
2009-02-26 09:30:00,32.59,32.65,32.42,32.63,59200.0,26.8841,26.9336,26.7438,26.9171,59200.0
2009-02-26 09:40:00,32.62,32.69,32.5,32.54,61200.0,26.9088,26.9666,26.8098,26.8428,61200.0
2009-02-26 09:50:00,32.55,32.69,32.54,32.64,37900.0,26.8511,26.9666,26.8428,26.9253,37900.0
2009-02-26 10:00:00,32.64,32.77,32.58,32.75,62500.0,26.9253,27.0326,26.8758,27.0161,62500.0
2009-02-26 10:10:00,32.73,32.73,32.49,32.55,51900.0,26.9996,26.9996,26.8016,26.8511,51900.0
2009-02-26 10:20:00,32.56,32.77,32.54,32.67,54500.0,26.8593,27.0326,26.8428,26.9501,54500.0
2009-02-26 10:30:00,32.69,32.73,32.59,32.73,58000.0,26.9666,26.9996,26.8841,26.9996,58000.0
2009-02-26 10:40:00,32.72,32.8,32.69,32.7,61600.0,26.9913,27.0573,26.9666,26.9748,61600.0
2009-02-26 10:50:00,32.7,32.71,32.52,32.57,49000.0,26.9748,26.9831,26.8263,26.8676,49000.0
2009-02-26 11:00:00,32.59,32.59,32.34,32.37,53200.0,26.8841,26.8841,26.6779,26.7026,53200.0
2009-02-26 11:10:00,32.36,32.45,32.33,32.44,52500.0,26.6944,26.7686,26.6696,26.7603,52500.0
2009-02-26 11:20:00,32.44,32.45,32.32,32.33,33700.0,26.7603,26.7686,26.6614,26.6696,33700.0
2009-02-26 11:30:00,32.33,32.45,32.32,32.4,53400.0,26.6696,26.7686,26.6614,26.7274,53400.0
2009-02-26 11:40:00,32.4,32.42,32.3,32.41,53200.0,26.7274,26.7438,26.6449,26.7356,53200.0
2009-02-26 11:50:00,32.42,32.48,32.42,32.44,29400.0,26.7438,26.7933,26.7438,26.7603,29400.0
2009-02-26 12:00:00,32.44,32.5,32.4,32.5,31800.0,26.7603,26.8098,26.7274,26.8098,31800.0
2009-02-26 12:10:00,32.49,32.5,32.4,32.44,26800.0,26.8016,26.8098,26.7274,26.7603,26800.0
2009-02-26 12:20:00,32.45,32.47,32.26,32.27,39400.0,26.7686,26.7851,26.6119,26.6201,39400.0
2009-02-26 12:30:00,32.27,32.36,32.22,32.3,24500.0,26.6201,26.6944,26.5789,26.6449,24500.0
2009-02-26 12:40:00,32.3,32.43,32.3,32.43,19400.0,26.6449,26.7521,26.6449,26.7521,19400.0
2009-02-26 12:50:00,32.42,32.45,32.27,32.34,41200.0,26.7438,26.7686,26.6201,26.6779,41200.0
2009-02-26 13:00:00,32.34,32.4,32.26,32.27,25200.0,26.6779,26.7274,26.6119,26.6201,25200.0
2009-02-26 13:10:00,32.24,32.33,32.18,32.29,46900.0,26.5954,26.6696,26.5459,26.6366,46900.0
2009-02-26 13:20:00,32.28,32.43,32.22,32.4,70800.0,26.6284,26.7521,26.5789,26.7274,70800.0
2009-02-26 13:30:00,32.4,32.47,32.35,32.39,33800.0,26.7274,26.7851,26.6861,26.7191,33800.0
2009-02-26 13:40:00,32.4,32.53,32.39,32.48,53300.0,26.7274,26.8346,26.7191,26.7933,53300.0
2009-02-26 13:50:00,32.47,32.5,32.37,32.39,42800.0,26.7851,26.8098,26.7026,26.7191,42800.0
2009-02-26 14:00:00,32.4,32.41,32.28,32.38,56800.0,26.7274,26.7356,26.6284,26.7109,56800.0
2009-02-26 14:10:00,32.39,32.49,32.37,32.49,48000.0,26.7191,26.8016,26.7026,26.8016,48000.0
2009-02-26 14:20:00,32.48,32.57,32.47,32.52,36100.0,26.7933,26.8676,26.7851,26.8263,36100.0
2009-02-26 14:30:00,32.51,32.51,32.31,32.34,50400.0,26.8181,26.8181,26.6531,26.6779,50400.0
2009-02-26 14:40:00,32.34,32.34,32.25,32.29,48400.0,26.6779,26.6779,26.6036,26.6366,48400.0
2009-02-26 14:50:00,32.3,32.31,32.08,32.12,64000.0,26.6449,26.6531,26.4634,26.4964,64000.0
2009-02-26 15:00:00,32.1,32.12,32.01,32.05,69400.0,26.4799,26.4964,26.4056,26.4386,69400.0
2009-02-26 15:10:00,32.05,32.07,31.89,31.91,100300.0,26.4386,26.4551,26.3066,26.3231,100300.0
2009-02-26 15:20:00,31.93,31.95,31.85,31.91,77700.0,26.3396,26.3561,26.2736,26.3231,77700.0
2009-02-26 15:30:00,31.92,32.08,31.87,31.98,166000.0,26.3314,26.4634,26.2901,26.3809,166000.0
2009-02-26 15:40:00,31.98,32.18,31.98,32.15,174000.0,26.3809,26.5459,26.3809,26.5211,174000.0
2009-02-26 15:50:00,32.15,32.17,32.0,32.0,151300.0,26.5211,26.5376,26.3974,26.3974,151300.0
2009-02-27 09:30:00,31.44,31.9,31.44,31.6,31100.0,25.9354,26.3149,25.9354,26.0674,31100.0
2009-02-27 09:40:00,31.6,31.83,31.52,31.73,36900.0,26.0674,26.2571,26.0014,26.1747,36900.0
2009-02-27 09:50:00,31.71,31.89,31.61,31.72,90300.0,26.1582,26.3066,26.0757,26.1664,90300.0
2009-02-27 10:00:00,31.73,32.08,31.73,31.82,72900.0,26.1747,26.4634,26.1747,26.2489,72900.0
2009-02-27 10:10:00,31.82,31.97,31.75,31.97,36200.0,26.2489,26.3726,26.1912,26.3726,36200.0
2009-02-27 10:20:00,31.97,32.15,31.95,31.99,65000.0,26.3726,26.5211,26.3561,26.3891,65000.0
2009-02-27 10:30:00,31.99,32.07,31.88,32.03,43600.0,26.3891,26.4551,26.2984,26.4221,43600.0
2009-02-27 10:40:00,32.02,32.14,31.96,32.08,41500.0,26.4139,26.5129,26.3644,26.4634,41500.0
2009-02-27 10:50:00,32.07,32.14,31.95,32.01,48000.0,26.4551,26.5129,26.3561,26.4056,48000.0
2009-02-27 11:00:00,32.01,32.01,31.89,31.99,54900.0,26.4056,26.4056,26.3066,26.3891,54900.0
2009-02-27 11:10:00,31.98,32.0,31.77,31.8,40600.0,26.3809,26.3974,26.2077,26.2324,40600.0
2009-02-27 11:20:00,31.81,31.91,31.75,31.8,45200.0,26.2406,26.3231,26.1912,26.2324,45200.0
2009-02-27 11:30:00,31.82,31.86,31.73,31.86,56400.0,26.2489,26.2819,26.1747,26.2819,56400.0
2009-02-27 11:40:00,31.87,32.0,31.86,31.99,74100.0,26.2901,26.3974,26.2819,26.3891,74100.0
2009-02-27 11:50:00,31.97,31.97,31.79,31.92,58100.0,26.3726,26.3726,26.2242,26.3314,58100.0
2009-02-27 12:00:00,31.91,31.98,31.85,31.9,46600.0,26.3231,26.3809,26.2736,26.3149,46600.0
2009-02-27 12:10:00,31.92,32.02,31.81,31.88,71200.0,26.3314,26.4139,26.2406,26.2984,71200.0
2009-02-27 12:20:00,31.9,32.05,31.88,32.03,41000.0,26.3149,26.4386,26.2984,26.4221,41000.0
2009-02-27 12:30:00,32.03,32.1,31.91,31.97,36500.0,26.4221,26.4799,26.3231,26.3726,36500.0
2009-02-27 12:40:00,31.96,32.0,31.86,31.9,56900.0,26.3644,26.3974,26.2819,26.3149,56900.0
2009-02-27 12:50:00,31.9,32.05,31.9,32.03,30100.0,26.3149,26.4386,26.3149,26.4221,30100.0
2009-02-27 13:00:00,32.04,32.09,31.99,32.05,67000.0,26.4304,26.4716,26.3891,26.4386,67000.0
2009-02-27 13:10:00,32.06,32.1,31.9,32.0,35300.0,26.4469,26.4799,26.3149,26.3974,35300.0
2009-02-27 13:20:00,32.0,32.08,31.93,31.98,31900.0,26.3974,26.4634,26.3396,26.3809,31900.0
2009-02-27 13:30:00,31.98,32.1,31.72,31.86,79400.0,26.3809,26.4799,26.1664,26.2819,79400.0
2009-02-27 13:40:00,31.85,32.0,31.81,31.98,39600.0,26.2736,26.3974,26.2406,26.3809,39600.0
2009-02-27 13:50:00,31.98,32.1,31.9,32.05,84000.0,26.3809,26.4799,26.3149,26.4386,84000.0
2009-02-27 14:00:00,32.04,32.14,31.99,32.01,58200.0,26.4304,26.5129,26.3891,26.4056,58200.0
2009-02-27 14:10:00,32.0,32.1,31.91,31.98,38300.0,26.3974,26.4799,26.3231,26.3809,38300.0
2009-02-27 14:20:00,32.0,32.02,31.75,31.77,44100.0,26.3974,26.4139,26.1912,26.2077,44100.0
2009-02-27 14:30:00,31.8,31.93,31.75,31.78,44500.0,26.2324,26.3396,26.1912,26.2159,44500.0
2009-02-27 14:40:00,31.8,32.03,31.76,32.01,66000.0,26.2324,26.4221,26.1994,26.4056,66000.0
2009-02-27 14:50:00,32.02,32.07,31.92,32.0,32900.0,26.4139,26.4551,26.3314,26.3974,32900.0
2009-02-27 15:00:00,31.99,32.02,31.85,31.87,85400.0,26.3891,26.4139,26.2736,26.2901,85400.0
2009-02-27 15:10:00,31.88,31.88,31.64,31.73,79400.0,26.2984,26.2984,26.1004,26.1747,79400.0
2009-02-27 15:20:00,31.71,31.97,31.7,31.87,131900.0,26.1582,26.3726,26.1499,26.2901,131900.0
2009-02-27 15:30:00,31.87,32.03,31.78,31.86,183900.0,26.2901,26.4221,26.2159,26.2819,183900.0
2009-02-27 15:40:00,31.85,32.15,31.84,32.09,136900.0,26.2736,26.5211,26.2654,26.4716,136900.0
2009-02-27 15:50:00,32.1,32.1,31.83,31.86,185100.0,26.4799,26.4799,26.2571,26.2819,185100.0
2009-03-02 09:30:00,31.2,31.63,31.2,31.59,60400.0,25.7374,26.0922,25.7374,26.0592,60400.0
2009-03-02 09:40:00,31.6,31.75,31.6,31.63,37100.0,26.0674,26.1912,26.0674,26.0922,37100.0
2009-03-02 09:50:00,31.63,31.78,31.61,31.72,89300.0,26.0922,26.2159,26.0757,26.1664,89300.0
2009-03-02 10:00:00,31.73,31.93,31.57,31.58,55600.0,26.1747,26.3396,26.0427,26.0509,55600.0
2009-03-02 10:10:00,31.59,31.64,31.43,31.49,44100.0,26.0592,26.1004,25.9272,25.9767,44100.0
2009-03-02 10:20:00,31.49,31.64,31.46,31.56,65900.0,25.9767,26.1004,25.9519,26.0344,65900.0
2009-03-02 10:30:00,31.59,31.63,31.5,31.57,54800.0,26.0592,26.0922,25.9849,26.0427,54800.0
2009-03-02 10:40:00,31.56,31.6,31.45,31.54,78700.0,26.0344,26.0674,25.9437,26.0179,78700.0
2009-03-02 10:50:00,31.55,31.6,31.46,31.52,98900.0,26.0262,26.0674,25.9519,26.0014,98900.0
2009-03-02 11:00:00,31.52,31.55,31.47,31.51,88200.0,26.0014,26.0262,25.9602,25.9932,88200.0
2009-03-02 11:10:00,31.5,31.52,31.46,31.51,88400.0,25.9849,26.0014,25.9519,25.9932,88400.0
2009-03-02 11:20:00,31.52,31.55,31.37,31.38,105100.0,26.0014,26.0262,25.8777,25.8859,105100.0
2009-03-02 11:30:00,31.39,31.49,31.34,31.45,67700.0,25.8942,25.9767,25.8529,25.9437,67700.0
2009-03-02 11:40:00,31.44,31.53,31.44,31.5,50600.0,25.9354,26.0097,25.9354,25.9849,50600.0
2009-03-02 11:50:00,31.49,31.54,31.42,31.54,86500.0,25.9767,26.0179,25.9189,26.0179,86500.0
2009-03-02 12:00:00,31.54,31.59,31.44,31.53,61000.0,26.0179,26.0592,25.9354,26.0097,61000.0
2009-03-02 12:10:00,31.52,31.54,31.42,31.45,59100.0,26.0014,26.0179,25.9189,25.9437,59100.0
2009-03-02 12:20:00,31.46,31.55,31.46,31.5,55000.0,25.9519,26.0262,25.9519,25.9849,55000.0
2009-03-02 12:30:00,31.5,31.55,31.47,31.49,40900.0,25.9849,26.0262,25.9602,25.9767,40900.0
2009-03-02 12:40:00,31.49,31.5,31.36,31.49,61300.0,25.9767,25.9849,25.8694,25.9767,61300.0
2009-03-02 12:50:00,31.5,31.54,31.44,31.49,66300.0,25.9849,26.0179,25.9354,25.9767,66300.0
2009-03-02 13:00:00,31.48,31.57,31.45,31.54,57400.0,25.9684,26.0427,25.9437,26.0179,57400.0
2009-03-02 13:10:00,31.53,31.56,31.48,31.49,76400.0,26.0097,26.0344,25.9684,25.9767,76400.0
2009-03-02 13:20:00,31.5,31.65,31.49,31.63,112300.0,25.9849,26.1087,25.9767,26.0922,112300.0
2009-03-02 13:30:00,31.63,31.64,31.5,31.52,32000.0,26.0922,26.1004,25.9849,26.0014,32000.0
2009-03-02 13:40:00,31.51,31.58,31.46,31.55,62400.0,25.9932,26.0509,25.9519,26.0262,62400.0
2009-03-02 13:50:00,31.55,31.57,31.51,31.55,82500.0,26.0262,26.0427,25.9932,26.0262,82500.0
2009-03-02 14:00:00,31.55,31.56,31.48,31.5,77000.0,26.0262,26.0344,25.9684,25.9849,77000.0
2009-03-02 14:10:00,31.5,31.55,31.46,31.46,105300.0,25.9849,26.0262,25.9519,25.9519,105300.0
2009-03-02 14:20:00,31.46,31.47,31.25,31.27,54100.0,25.9519,25.9602,25.7787,25.7952,54100.0
2009-03-02 14:30:00,31.26,31.45,31.19,31.37,113400.0,25.7869,25.9437,25.7292,25.8777,113400.0
2009-03-02 14:40:00,31.35,31.49,31.32,31.35,97800.0,25.8612,25.9767,25.8364,25.8612,97800.0
2009-03-02 14:50:00,31.35,31.4,31.26,31.31,88900.0,25.8612,25.9024,25.7869,25.8282,88900.0
2009-03-02 15:00:00,31.31,31.34,31.13,31.18,116600.0,25.8282,25.8529,25.6797,25.721,116600.0
2009-03-02 15:10:00,31.18,31.28,31.17,31.19,137300.0,25.721,25.8034,25.7127,25.7292,137300.0
2009-03-02 15:20:00,31.2,31.25,31.14,31.24,137700.0,25.7374,25.7787,25.688,25.7704,137700.0
2009-03-02 15:30:00,31.25,31.31,31.07,31.08,130000.0,25.7787,25.8282,25.6302,25.6385,130000.0
2009-03-02 15:40:00,31.08,31.11,30.99,31.05,305600.0,25.6385,25.6632,25.5642,25.6137,305600.0
2009-03-02 15:50:00,31.05,31.18,31.03,31.15,302900.0,25.6137,25.721,25.5972,25.6962,302900.0
2009-03-03 09:30:00,31.46,31.62,31.41,31.55,66800.0,25.9519,26.0839,25.9107,26.0262,66800.0
2009-03-03 09:40:00,31.55,31.55,30.96,30.99,83000.0,26.0262,26.0262,25.5395,25.5642,83000.0
2009-03-03 09:50:00,30.99,31.27,30.98,31.13,77600.0,25.5642,25.7952,25.556,25.6797,77600.0
2009-03-03 10:00:00,31.12,31.2,30.98,31.18,86200.0,25.6715,25.7374,25.556,25.721,86200.0
2009-03-03 10:10:00,31.18,31.24,31.08,31.2,93000.0,25.721,25.7704,25.6385,25.7374,93000.0
2009-03-03 10:20:00,31.2,31.35,31.17,31.27,56700.0,25.7374,25.8612,25.7127,25.7952,56700.0
2009-03-03 10:30:00,31.25,31.28,31.05,31.08,108400.0,25.7787,25.8034,25.6137,25.6385,108400.0
2009-03-03 10:40:00,31.07,31.09,30.96,30.99,114300.0,25.6302,25.6467,25.5395,25.5642,114300.0
2009-03-03 10:50:00,31.0,31.05,30.87,30.96,68900.0,25.5725,25.6137,25.4652,25.5395,68900.0
2009-03-03 11:00:00,30.96,31.01,30.85,30.92,72600.0,25.5395,25.5807,25.4487,25.5065,72600.0
2009-03-03 11:10:00,30.92,30.93,30.54,30.7,119800.0,25.5065,25.5147,25.193,25.325,119800.0
2009-03-03 11:20:00,30.7,30.91,30.67,30.81,80100.0,25.325,25.4982,25.3002,25.4157,80100.0
2009-03-03 11:30:00,30.79,30.89,30.62,30.62,51400.0,25.3992,25.4817,25.259,25.259,51400.0
2009-03-03 11:40:00,30.64,30.74,30.59,30.63,46700.0,25.2755,25.358,25.2342,25.2672,46700.0
2009-03-03 11:50:00,30.65,30.65,30.48,30.58,56300.0,25.2837,25.2837,25.1435,25.226,56300.0
2009-03-03 12:00:00,30.57,30.6,30.53,30.6,70900.0,25.2178,25.2425,25.1848,25.2425,70900.0
2009-03-03 12:10:00,30.6,30.7,30.53,30.67,52200.0,25.2425,25.325,25.1848,25.3002,52200.0
2009-03-03 12:20:00,30.66,30.87,30.66,30.87,42000.0,25.292,25.4652,25.292,25.4652,42000.0
2009-03-03 12:30:00,30.87,30.9,30.74,30.78,64400.0,25.4652,25.49,25.358,25.391,64400.0
2009-03-03 12:40:00,30.78,30.99,30.78,30.92,50200.0,25.391,25.5642,25.391,25.5065,50200.0
2009-03-03 12:50:00,30.92,30.94,30.7,30.72,61500.0,25.5065,25.523,25.325,25.3415,61500.0
2009-03-03 13:00:00,30.71,30.85,30.69,30.85,53900.0,25.3332,25.4487,25.3167,25.4487,53900.0
2009-03-03 13:10:00,30.84,30.96,30.81,30.96,59500.0,25.4405,25.5395,25.4157,25.5395,59500.0
2009-03-03 13:20:00,30.94,31.0,30.85,30.85,45500.0,25.523,25.5725,25.4487,25.4487,45500.0
2009-03-03 13:30:00,30.86,30.88,30.67,30.73,62700.0,25.457,25.4735,25.3002,25.3497,62700.0
2009-03-03 13:40:00,30.73,30.78,30.63,30.67,49400.0,25.3497,25.391,25.2672,25.3002,49400.0
2009-03-03 13:50:00,30.68,30.99,30.68,30.95,56500.0,25.3085,25.5642,25.3085,25.5312,56500.0
2009-03-03 14:00:00,30.95,30.99,30.8,30.89,50200.0,25.5312,25.5642,25.4075,25.4817,50200.0
2009-03-03 14:10:00,30.9,31.0,30.89,30.89,28400.0,25.49,25.5725,25.4817,25.4817,28400.0
2009-03-03 14:20:00,30.89,30.93,30.82,30.85,62700.0,25.4817,25.5147,25.424,25.4487,62700.0
2009-03-03 14:30:00,30.85,31.0,30.83,30.91,96400.0,25.4487,25.5725,25.4322,25.4982,96400.0
2009-03-03 14:40:00,30.91,30.97,30.8,30.88,82100.0,25.4982,25.5477,25.4075,25.4735,82100.0
2009-03-03 14:50:00,30.89,31.0,30.78,30.93,59500.0,25.4817,25.5725,25.391,25.5147,59500.0
2009-03-03 15:00:00,30.93,30.94,30.73,30.77,96700.0,25.5147,25.523,25.3497,25.3827,96700.0
2009-03-03 15:10:00,30.78,30.87,30.69,30.78,98800.0,25.391,25.4652,25.3167,25.391,98800.0
2009-03-03 15:20:00,30.79,30.83,30.6,30.63,95900.0,25.3992,25.4322,25.2425,25.2672,95900.0
2009-03-03 15:30:00,30.64,30.65,30.52,30.52,84900.0,25.2755,25.2837,25.1765,25.1765,84900.0
2009-03-03 15:40:00,30.52,30.58,30.5,30.51,67900.0,25.1765,25.226,25.16,25.1683,67900.0
2009-03-03 15:50:00,30.51,30.68,30.51,30.57,145200.0,25.1683,25.3085,25.1683,25.2178,145200.0
2009-03-04 09:30:00,30.97,31.05,30.8,31.03,84300.0,25.5477,25.6137,25.4075,25.5972,84300.0
2009-03-04 09:40:00,31.05,31.1,30.91,30.96,63300.0,25.6137,25.655,25.4982,25.5395,63300.0
2009-03-04 09:50:00,30.95,30.96,30.8,30.88,33100.0,25.5312,25.5395,25.4075,25.4735,33100.0
2009-03-04 10:00:00,30.88,31.0,30.86,30.97,49500.0,25.4735,25.5725,25.457,25.5477,49500.0
2009-03-04 10:10:00,30.97,30.97,30.82,30.83,51000.0,25.5477,25.5477,25.424,25.4322,51000.0
2009-03-04 10:20:00,30.83,30.93,30.77,30.89,56200.0,25.4322,25.5147,25.3827,25.4817,56200.0
2009-03-04 10:30:00,30.9,30.99,30.86,30.9,65100.0,25.49,25.5642,25.457,25.49,65100.0
2009-03-04 10:40:00,30.9,30.97,30.86,30.9,79900.0,25.49,25.5477,25.457,25.49,79900.0
2009-03-04 10:50:00,30.89,30.94,30.81,30.87,62500.0,25.4817,25.523,25.4157,25.4652,62500.0
2009-03-04 11:00:00,30.89,31.0,30.87,30.91,77600.0,25.4817,25.5725,25.4652,25.4982,77600.0
2009-03-04 11:10:00,30.92,30.95,30.82,30.9,53300.0,25.5065,25.5312,25.424,25.49,53300.0
2009-03-04 11:20:00,30.91,30.95,30.82,30.91,77900.0,25.4982,25.5312,25.424,25.4982,77900.0
2009-03-04 11:30:00,30.93,30.94,30.79,30.81,51500.0,25.5147,25.523,25.3992,25.4157,51500.0
2009-03-04 11:40:00,30.81,30.81,30.64,30.73,67400.0,25.4157,25.4157,25.2755,25.3497,67400.0
2009-03-04 11:50:00,30.72,30.8,30.68,30.7,63000.0,25.3415,25.4075,25.3085,25.325,63000.0
2009-03-04 12:00:00,30.71,30.72,30.6,30.63,68500.0,25.3332,25.3415,25.2425,25.2672,68500.0
2009-03-04 12:10:00,30.63,30.65,30.53,30.57,52300.0,25.2672,25.2837,25.1848,25.2178,52300.0
2009-03-04 12:20:00,30.57,30.65,30.55,30.64,71800.0,25.2178,25.2837,25.2013,25.2755,71800.0
2009-03-04 12:30:00,30.64,30.68,30.63,30.67,60700.0,25.2755,25.3085,25.2672,25.3002,60700.0
2009-03-04 12:40:00,30.67,30.67,30.51,30.53,90300.0,25.3002,25.3002,25.1683,25.1848,90300.0
2009-03-04 12:50:00,30.53,30.66,30.53,30.65,83800.0,25.1848,25.292,25.1848,25.2837,83800.0
2009-03-04 13:00:00,30.65,30.67,30.54,30.6,70300.0,25.2837,25.3002,25.193,25.2425,70300.0
2009-03-04 13:10:00,30.6,30.7,30.59,30.69,85800.0,25.2425,25.325,25.2342,25.3167,85800.0
2009-03-04 13:20:00,30.68,30.74,30.65,30.66,40400.0,25.3085,25.358,25.2837,25.292,40400.0
2009-03-04 13:30:00,30.69,30.74,30.61,30.61,53000.0,25.3167,25.358,25.2507,25.2507,53000.0
2009-03-04 13:40:00,30.61,30.89,30.6,30.88,140500.0,25.2507,25.4817,25.2425,25.4735,140500.0
2009-03-04 13:50:00,30.88,30.93,30.86,30.88,71900.0,25.4735,25.5147,25.457,25.4735,71900.0
2009-03-04 14:00:00,30.88,31.0,30.81,31.0,101400.0,25.4735,25.5725,25.4157,25.5725,101400.0
2009-03-04 14:10:00,30.99,31.05,30.94,31.04,71400.0,25.5642,25.6137,25.523,25.6055,71400.0
2009-03-04 14:20:00,31.03,31.04,30.93,30.93,62500.0,25.5972,25.6055,25.5147,25.5147,62500.0
2009-03-04 14:30:00,30.95,31.03,30.92,31.0,97900.0,25.5312,25.5972,25.5065,25.5725,97900.0
2009-03-04 14:40:00,31.0,31.05,30.96,30.99,109100.0,25.5725,25.6137,25.5395,25.5642,109100.0
2009-03-04 14:50:00,31.01,31.07,30.98,31.01,103900.0,25.5807,25.6302,25.556,25.5807,103900.0
2009-03-04 15:00:00,31.0,31.05,30.97,31.05,109400.0,25.5725,25.6137,25.5477,25.6137,109400.0
2009-03-04 15:10:00,31.05,31.18,31.05,31.15,158100.0,25.6137,25.721,25.6137,25.6962,158100.0
2009-03-04 15:20:00,31.15,31.15,30.98,31.0,165400.0,25.6962,25.6962,25.556,25.5725,165400.0
2009-03-04 15:30:00,31.01,31.03,30.9,30.96,186200.0,25.5807,25.5972,25.49,25.5395,186200.0
2009-03-04 15:40:00,30.96,31.0,30.84,30.86,174100.0,25.5395,25.5725,25.4405,25.457,174100.0
2009-03-04 15:50:00,30.87,30.9,30.73,30.74,279700.0,25.4652,25.49,25.3497,25.358,279700.0
2009-03-05 09:30:00,30.15,30.33,29.51,29.92,136200.0,24.8713,25.0198,24.3433,24.6816,136200.0
2009-03-05 09:40:00,29.91,30.14,29.72,30.0,71100.0,24.6733,24.863,24.5166,24.7475,71100.0
2009-03-05 09:50:00,30.0,30.19,29.98,30.01,89300.0,24.7475,24.9043,24.731,24.7558,89300.0
2009-03-05 10:00:00,30.02,30.14,29.93,29.96,77500.0,24.764,24.863,24.6898,24.7146,77500.0
2009-03-05 10:10:00,29.95,29.96,29.77,29.89,99200.0,24.7063,24.7146,24.5578,24.6568,99200.0
2009-03-05 10:20:00,29.9,30.1,29.84,30.06,113500.0,24.6651,24.83,24.6156,24.797,113500.0
2009-03-05 10:30:00,30.07,30.2,30.03,30.14,70800.0,24.8053,24.9125,24.7723,24.863,70800.0
2009-03-05 10:40:00,30.13,30.21,30.0,30.0,66400.0,24.8548,24.9208,24.7475,24.7475,66400.0
2009-03-05 10:50:00,30.0,30.12,30.0,30.02,85400.0,24.7475,24.8465,24.7475,24.764,85400.0
2009-03-05 11:00:00,30.01,30.07,30.0,30.05,74100.0,24.7558,24.8053,24.7475,24.7888,74100.0
2009-03-05 11:10:00,30.05,30.1,29.96,30.0,116200.0,24.7888,24.83,24.7146,24.7475,116200.0
2009-03-05 11:20:00,30.0,30.09,29.99,30.03,108900.0,24.7475,24.8218,24.7393,24.7723,108900.0
2009-03-05 11:30:00,30.03,30.05,30.0,30.02,77300.0,24.7723,24.7888,24.7475,24.764,77300.0
2009-03-05 11:40:00,30.02,30.04,29.98,30.04,130600.0,24.764,24.7805,24.731,24.7805,130600.0
2009-03-05 11:50:00,30.04,30.05,29.98,30.01,101800.0,24.7805,24.7888,24.731,24.7558,101800.0
2009-03-05 12:00:00,30.01,30.03,29.97,30.0,132800.0,24.7558,24.7723,24.7228,24.7475,132800.0
2009-03-05 12:10:00,30.0,30.02,29.98,30.01,95400.0,24.7475,24.764,24.731,24.7558,95400.0
2009-03-05 12:20:00,30.01,30.02,29.99,29.99,108000.0,24.7558,24.764,24.7393,24.7393,108000.0
2009-03-05 12:30:00,29.99,29.99,29.83,29.87,112200.0,24.7393,24.7393,24.6073,24.6403,112200.0
2009-03-05 12:40:00,29.88,30.0,29.86,29.94,94800.0,24.6486,24.7475,24.6321,24.6981,94800.0
2009-03-05 12:50:00,29.96,30.04,29.93,30.04,62700.0,24.7146,24.7805,24.6898,24.7805,62700.0
2009-03-05 13:00:00,30.04,30.21,29.98,30.19,86800.0,24.7805,24.9208,24.731,24.9043,86800.0
2009-03-05 13:10:00,30.19,30.32,30.18,30.27,57500.0,24.9043,25.0115,24.896,24.9703,57500.0
2009-03-05 13:20:00,30.27,30.27,30.05,30.09,43700.0,24.9703,24.9703,24.7888,24.8218,43700.0
2009-03-05 13:30:00,30.1,30.15,30.01,30.14,55100.0,24.83,24.8713,24.7558,24.863,55100.0
2009-03-05 13:40:00,30.14,30.19,30.04,30.09,72600.0,24.863,24.9043,24.7805,24.8218,72600.0
2009-03-05 13:50:00,30.08,30.15,30.03,30.14,53100.0,24.8135,24.8713,24.7723,24.863,53100.0
2009-03-05 14:00:00,30.13,30.14,30.06,30.09,68800.0,24.8548,24.863,24.797,24.8218,68800.0
2009-03-05 14:10:00,30.1,30.12,30.01,30.1,61400.0,24.83,24.8465,24.7558,24.83,61400.0
2009-03-05 14:20:00,30.1,30.12,29.99,30.05,100500.0,24.83,24.8465,24.7393,24.7888,100500.0
2009-03-05 14:30:00,30.06,30.3,30.06,30.27,135000.0,24.797,24.995,24.797,24.9703,135000.0
2009-03-05 14:40:00,30.27,30.3,30.18,30.2,101900.0,24.9703,24.995,24.896,24.9125,101900.0
2009-03-05 14:50:00,30.2,30.21,30.04,30.06,103200.0,24.9125,24.9208,24.7805,24.797,103200.0
2009-03-05 15:00:00,30.06,30.2,30.04,30.14,91000.0,24.797,24.9125,24.7805,24.863,91000.0
2009-03-05 15:10:00,30.14,30.27,30.11,30.11,131400.0,24.863,24.9703,24.8383,24.8383,131400.0
2009-03-05 15:20:00,30.11,30.18,30.07,30.15,190900.0,24.8383,24.896,24.8053,24.8713,190900.0
2009-03-05 15:30:00,30.15,30.16,29.95,30.01,183200.0,24.8713,24.8795,24.7063,24.7558,183200.0
2009-03-05 15:40:00,30.0,30.14,29.99,30.13,253300.0,24.7475,24.863,24.7393,24.8548,253300.0
2009-03-05 15:50:00,30.13,30.13,30.06,30.1,352000.0,24.8548,24.8548,24.797,24.83,352000.0
2009-03-06 09:30:00,30.33,30.33,29.91,30.16,47100.0,25.1369,25.1369,24.7888,24.996,47100.0
2009-03-06 09:40:00,30.15,30.45,30.06,30.35,82000.0,24.9877,25.2364,24.9131,25.1535,82000.0
2009-03-06 09:50:00,30.35,30.35,30.05,30.05,74200.0,25.1535,25.1535,24.9049,24.9049,74200.0
2009-03-06 10:00:00,30.06,30.23,30.02,30.1,96500.0,24.9131,25.054,24.88,24.9463,96500.0
2009-03-06 10:10:00,30.1,30.2,29.85,30.02,123900.0,24.9463,25.0292,24.7391,24.88,123900.0
2009-03-06 10:20:00,30.02,30.26,29.97,30.21,66100.0,24.88,25.0789,24.8386,25.0375,66100.0
2009-03-06 10:30:00,30.19,30.26,29.98,30.0,32100.0,25.0209,25.0789,24.8468,24.8634,32100.0
2009-03-06 10:40:00,30.0,30.16,29.97,30.04,48000.0,24.8634,24.996,24.8386,24.8966,48000.0
2009-03-06 10:50:00,30.03,30.09,29.96,30.03,81900.0,24.8883,24.938,24.8303,24.8883,81900.0
2009-03-06 11:00:00,30.03,30.08,29.97,30.04,45500.0,24.8883,24.9297,24.8386,24.8966,45500.0
2009-03-06 11:10:00,30.07,30.14,30.0,30.08,44600.0,24.9214,24.9795,24.8634,24.9297,44600.0
2009-03-06 11:20:00,30.09,30.1,30.0,30.1,35600.0,24.938,24.9463,24.8634,24.9463,35600.0
2009-03-06 11:30:00,30.11,30.2,30.08,30.14,41300.0,24.9546,25.0292,24.9297,24.9795,41300.0
2009-03-06 11:40:00,30.13,30.16,30.05,30.15,34300.0,24.9712,24.996,24.9049,24.9877,34300.0
2009-03-06 11:50:00,30.15,30.3,30.14,30.23,35400.0,24.9877,25.1121,24.9795,25.054,35400.0
2009-03-06 12:00:00,30.23,30.42,30.23,30.39,32600.0,25.054,25.2115,25.054,25.1866,32600.0
2009-03-06 12:10:00,30.4,30.45,30.33,30.35,88100.0,25.1949,25.2364,25.1369,25.1535,88100.0
2009-03-06 12:20:00,30.35,30.38,30.22,30.24,99700.0,25.1535,25.1784,25.0458,25.0623,99700.0
2009-03-06 12:30:00,30.24,30.25,29.97,29.98,98900.0,25.0623,25.0706,24.8386,24.8468,98900.0
2009-03-06 12:40:00,29.99,29.99,29.74,29.77,93000.0,24.8551,24.8551,24.6479,24.6728,93000.0
2009-03-06 12:50:00,29.76,29.85,29.74,29.79,71500.0,24.6645,24.7391,24.6479,24.6894,71500.0
2009-03-06 13:00:00,29.79,29.85,29.73,29.79,88300.0,24.6894,24.7391,24.6397,24.6894,88300.0
2009-03-06 13:10:00,29.79,29.82,29.6,29.69,52800.0,24.6894,24.7142,24.5319,24.6065,52800.0
2009-03-06 13:20:00,29.67,29.71,29.57,29.64,43900.0,24.5899,24.6231,24.507,24.5651,43900.0
2009-03-06 13:30:00,29.65,29.65,29.5,29.54,77600.0,24.5733,24.5733,24.449,24.4822,77600.0
2009-03-06 13:40:00,29.54,29.56,29.4,29.51,80300.0,24.4822,24.4988,24.3662,24.4573,80300.0
2009-03-06 13:50:00,29.52,29.56,29.43,29.55,49500.0,24.4656,24.4988,24.391,24.4905,49500.0
2009-03-06 14:00:00,29.55,29.68,29.54,29.67,80800.0,24.4905,24.5982,24.4822,24.5899,80800.0
2009-03-06 14:10:00,29.66,29.68,29.52,29.58,65400.0,24.5816,24.5982,24.4656,24.5153,65400.0
2009-03-06 14:20:00,29.56,29.62,29.48,29.62,69300.0,24.4988,24.5485,24.4325,24.5485,69300.0
2009-03-06 14:30:00,29.63,29.64,29.48,29.56,63100.0,24.5568,24.5651,24.4325,24.4988,63100.0
2009-03-06 14:40:00,29.56,29.56,29.4,29.45,80700.0,24.4988,24.4988,24.3662,24.4076,80700.0
2009-03-06 14:50:00,29.46,29.48,29.27,29.3,103200.0,24.4159,24.4325,24.2584,24.2833,103200.0
2009-03-06 15:00:00,29.3,29.38,29.27,29.32,81300.0,24.2833,24.3496,24.2584,24.2999,81300.0
2009-03-06 15:10:00,29.33,29.46,29.31,29.43,60400.0,24.3081,24.4159,24.2916,24.391,60400.0
2009-03-06 15:20:00,29.43,29.43,29.32,29.38,80700.0,24.391,24.391,24.2999,24.3496,80700.0
2009-03-06 15:30:00,29.38,29.52,29.34,29.45,94500.0,24.3496,24.4656,24.3164,24.4076,94500.0
2009-03-06 15:40:00,29.45,29.89,29.45,29.7,190600.0,24.4076,24.7723,24.4076,24.6148,190600.0
2009-03-06 15:50:00,29.68,29.93,29.67,29.9,195900.0,24.5982,24.8054,24.5899,24.7805,195900.0
2009-03-09 09:30:00,29.6,29.82,29.41,29.54,62500.0,24.5319,24.7142,24.3744,24.4822,62500.0
2009-03-09 09:40:00,29.48,30.04,29.48,30.03,77600.0,24.4325,24.8966,24.4325,24.8883,77600.0
2009-03-09 09:50:00,30.04,30.12,29.68,29.68,104000.0,24.8966,24.9629,24.5982,24.5982,104000.0
2009-03-09 10:00:00,29.68,30.04,29.68,30.0,51600.0,24.5982,24.8966,24.5982,24.8634,51600.0
2009-03-09 10:10:00,29.98,30.24,29.98,30.08,60800.0,24.8468,25.0623,24.8468,24.9297,60800.0
2009-03-09 10:20:00,30.09,30.15,29.89,29.91,39200.0,24.938,24.9877,24.7723,24.7888,39200.0
2009-03-09 10:30:00,29.91,29.95,29.59,29.65,118800.0,24.7888,24.822,24.5236,24.5733,118800.0
2009-03-09 10:40:00,29.64,29.82,29.54,29.67,45600.0,24.5651,24.7142,24.4822,24.5899,45600.0
2009-03-09 10:50:00,29.67,29.79,29.54,29.59,47300.0,24.5899,24.6894,24.4822,24.5236,47300.0
2009-03-09 11:00:00,29.6,29.69,29.53,29.66,28700.0,24.5319,24.6065,24.4739,24.5816,28700.0
2009-03-09 11:10:00,29.66,29.8,29.64,29.69,33400.0,24.5816,24.6977,24.5651,24.6065,33400.0
2009-03-09 11:20:00,29.69,29.88,29.62,29.84,32900.0,24.6065,24.764,24.5485,24.7308,32900.0
2009-03-09 11:30:00,29.83,29.97,29.77,29.97,49200.0,24.7225,24.8386,24.6728,24.8386,49200.0
2009-03-09 11:40:00,29.93,29.95,29.85,29.91,58200.0,24.8054,24.822,24.7391,24.7888,58200.0
2009-03-09 11:50:00,29.91,29.94,29.76,29.89,38500.0,24.7888,24.8137,24.6645,24.7723,38500.0
2009-03-09 12:00:00,29.88,29.9,29.83,29.85,29500.0,24.764,24.7805,24.7225,24.7391,29500.0
2009-03-09 12:10:00,29.84,29.92,29.81,29.87,45000.0,24.7308,24.7971,24.706,24.7557,45000.0
2009-03-09 12:20:00,29.86,29.92,29.78,29.82,36000.0,24.7474,24.7971,24.6811,24.7142,36000.0
2009-03-09 12:30:00,29.81,29.86,29.65,29.65,35000.0,24.706,24.7474,24.5733,24.5733,35000.0
2009-03-09 12:40:00,29.64,29.76,29.63,29.76,19900.0,24.5651,24.6645,24.5568,24.6645,19900.0
2009-03-09 12:50:00,29.75,29.81,29.74,29.75,18100.0,24.6562,24.706,24.6479,24.6562,18100.0
2009-03-09 13:00:00,29.73,29.73,29.55,29.59,42600.0,24.6397,24.6397,24.4905,24.5236,42600.0
2009-03-09 13:10:00,29.59,29.66,29.56,29.62,31900.0,24.5236,24.5816,24.4988,24.5485,31900.0
2009-03-09 13:20:00,29.62,29.69,29.59,29.66,38300.0,24.5485,24.6065,24.5236,24.5816,38300.0
2009-03-09 13:30:00,29.66,29.76,29.62,29.7,42400.0,24.5816,24.6645,24.5485,24.6148,42400.0
2009-03-09 13:40:00,29.7,29.81,29.68,29.8,71700.0,24.6148,24.706,24.5982,24.6977,71700.0
2009-03-09 13:50:00,29.82,29.87,29.71,29.77,67100.0,24.7142,24.7557,24.6231,24.6728,67100.0
2009-03-09 14:00:00,29.78,29.91,29.72,29.83,61400.0,24.6811,24.7888,24.6314,24.7225,61400.0
2009-03-09 14:10:00,29.85,29.85,29.77,29.84,72000.0,24.7391,24.7391,24.6728,24.7308,72000.0
2009-03-09 14:20:00,29.84,29.86,29.71,29.78,146100.0,24.7308,24.7474,24.6231,24.6811,146100.0
2009-03-09 14:30:00,29.78,29.79,29.69,29.76,128800.0,24.6811,24.6894,24.6065,24.6645,128800.0
2009-03-09 14:40:00,29.76,29.98,29.75,29.92,145300.0,24.6645,24.8468,24.6562,24.7971,145300.0
2009-03-09 14:50:00,29.92,29.96,29.81,29.83,108300.0,24.7971,24.8303,24.706,24.7225,108300.0
2009-03-09 15:00:00,29.83,29.9,29.77,29.89,123900.0,24.7225,24.7805,24.6728,24.7723,123900.0
2009-03-09 15:10:00,29.88,29.88,29.73,29.82,164700.0,24.764,24.764,24.6397,24.7142,164700.0
2009-03-09 15:20:00,29.81,29.91,29.8,29.85,124600.0,24.706,24.7888,24.6977,24.7391,124600.0
2009-03-09 15:30:00,29.85,29.89,29.76,29.77,211000.0,24.7391,24.7723,24.6645,24.6728,211000.0
2009-03-09 15:40:00,29.77,29.83,29.72,29.74,170500.0,24.6728,24.7225,24.6314,24.6479,170500.0
2009-03-09 15:50:00,29.74,29.91,29.69,29.88,197700.0,24.6479,24.7888,24.6065,24.764,197700.0
2009-03-10 09:30:00,30.36,30.62,29.62,30.56,136900.0,25.1618,25.3773,24.5485,25.3275,136900.0
2009-03-10 09:40:00,30.56,30.89,30.49,30.76,91200.0,25.3275,25.601,25.2695,25.4933,91200.0
2009-03-10 09:50:00,30.75,31.12,30.68,31.07,158300.0,25.485,25.7917,25.427,25.7502,158300.0
2009-03-10 10:00:00,31.08,31.13,30.92,31.05,105500.0,25.7585,25.7999,25.6259,25.7336,105500.0
2009-03-10 10:10:00,31.05,31.13,30.91,30.91,70100.0,25.7336,25.7999,25.6176,25.6176,70100.0
2009-03-10 10:20:00,30.91,30.96,30.77,30.8,41500.0,25.6176,25.6591,25.5016,25.5264,41500.0
2009-03-10 10:30:00,30.82,31.0,30.82,31.0,68500.0,25.543,25.6922,25.543,25.6922,68500.0
2009-03-10 10:40:00,30.99,31.01,30.92,30.96,49400.0,25.6839,25.7005,25.6259,25.6591,49400.0
2009-03-10 10:50:00,30.96,31.05,30.94,30.96,42800.0,25.6591,25.7336,25.6425,25.6591,42800.0
2009-03-10 11:00:00,30.96,31.02,30.87,30.93,53200.0,25.6591,25.7088,25.5845,25.6342,53200.0
2009-03-10 11:10:00,30.93,31.05,30.9,30.98,88200.0,25.6342,25.7336,25.6093,25.6756,88200.0
2009-03-10 11:20:00,30.99,31.02,30.91,30.98,81200.0,25.6839,25.7088,25.6176,25.6756,81200.0
2009-03-10 11:30:00,30.98,31.0,30.93,30.96,67700.0,25.6756,25.6922,25.6342,25.6591,67700.0
2009-03-10 11:40:00,30.96,30.96,30.84,30.85,41500.0,25.6591,25.6591,25.5596,25.5679,41500.0
2009-03-10 11:50:00,30.84,31.0,30.84,30.98,97400.0,25.5596,25.6922,25.5596,25.6756,97400.0
2009-03-10 12:00:00,30.99,31.0,30.91,30.94,63700.0,25.6839,25.6922,25.6176,25.6425,63700.0
2009-03-10 12:10:00,30.95,30.95,30.83,30.85,59200.0,25.6508,25.6508,25.5513,25.5679,59200.0
2009-03-10 12:20:00,30.86,30.87,30.74,30.78,116800.0,25.5762,25.5845,25.4767,25.5099,116800.0
2009-03-10 12:30:00,30.79,30.81,30.72,30.73,74700.0,25.5182,25.5347,25.4601,25.4684,74700.0
2009-03-10 12:40:00,30.73,30.78,30.71,30.71,42500.0,25.4684,25.5099,25.4519,25.4519,42500.0
2009-03-10 12:50:00,30.7,30.79,30.7,30.71,61300.0,25.4436,25.5182,25.4436,25.4519,61300.0
2009-03-10 13:00:00,30.72,30.74,30.67,30.72,39000.0,25.4601,25.4767,25.4187,25.4601,39000.0
2009-03-10 13:10:00,30.72,30.74,30.68,30.73,47600.0,25.4601,25.4767,25.427,25.4684,47600.0
2009-03-10 13:20:00,30.73,30.81,30.71,30.74,53500.0,25.4684,25.5347,25.4519,25.4767,53500.0
2009-03-10 13:30:00,30.74,30.81,30.72,30.74,73000.0,25.4767,25.5347,25.4601,25.4767,73000.0
2009-03-10 13:40:00,30.73,30.82,30.7,30.73,71900.0,25.4684,25.543,25.4436,25.4684,71900.0
2009-03-10 13:50:00,30.74,30.86,30.71,30.83,98200.0,25.4767,25.5762,25.4519,25.5513,98200.0
2009-03-10 14:00:00,30.83,30.86,30.74,30.77,109700.0,25.5513,25.5762,25.4767,25.5016,109700.0
2009-03-10 14:10:00,30.77,30.8,30.54,30.57,99200.0,25.5016,25.5264,25.311,25.3358,99200.0
2009-03-10 14:20:00,30.58,30.64,30.53,30.6,66300.0,25.3441,25.3938,25.3027,25.3607,66300.0
2009-03-10 14:30:00,30.6,30.7,30.6,30.66,68800.0,25.3607,25.4436,25.3607,25.4104,68800.0
2009-03-10 14:40:00,30.66,30.7,30.53,30.53,43200.0,25.4104,25.4436,25.3027,25.3027,43200.0
2009-03-10 14:50:00,30.55,30.75,30.55,30.73,61000.0,25.3193,25.485,25.3193,25.4684,61000.0
2009-03-10 15:00:00,30.74,30.75,30.66,30.68,96200.0,25.4767,25.485,25.4104,25.427,96200.0
2009-03-10 15:10:00,30.69,30.72,30.64,30.69,69300.0,25.4353,25.4601,25.3938,25.4353,69300.0
2009-03-10 15:20:00,30.68,30.72,30.65,30.67,179500.0,25.427,25.4601,25.4021,25.4187,179500.0
2009-03-10 15:30:00,30.67,30.69,30.58,30.65,186700.0,25.4187,25.4353,25.3441,25.4021,186700.0
2009-03-10 15:40:00,30.65,30.77,30.65,30.71,215300.0,25.4021,25.5016,25.4021,25.4519,215300.0
2009-03-10 15:50:00,30.71,30.85,30.7,30.82,244800.0,25.4519,25.5679,25.4436,25.543,244800.0
2009-03-11 09:30:00,30.88,31.02,30.7,30.83,60800.0,25.5927,25.7088,25.4436,25.5513,60800.0
2009-03-11 09:40:00,30.86,30.98,30.78,30.97,163200.0,25.5762,25.6756,25.5099,25.6673,163200.0
2009-03-11 09:50:00,30.96,31.22,30.96,31.0,91800.0,25.6591,25.8745,25.6591,25.6922,91800.0
2009-03-11 10:00:00,31.0,31.03,30.89,30.89,89300.0,25.6922,25.7171,25.601,25.601,89300.0
2009-03-11 10:10:00,30.88,30.93,30.8,30.92,37700.0,25.5927,25.6342,25.5264,25.6259,37700.0
2009-03-11 10:20:00,30.91,30.96,30.8,30.84,79300.0,25.6176,25.6591,25.5264,25.5596,79300.0
2009-03-11 10:30:00,30.82,31.0,30.8,30.95,81400.0,25.543,25.6922,25.5264,25.6508,81400.0
2009-03-11 10:40:00,30.94,31.02,30.9,30.96,91200.0,25.6425,25.7088,25.6093,25.6591,91200.0
2009-03-11 10:50:00,30.96,31.02,30.93,30.97,105500.0,25.6591,25.7088,25.6342,25.6673,105500.0
2009-03-11 11:00:00,30.98,31.01,30.93,30.99,56600.0,25.6756,25.7005,25.6342,25.6839,56600.0
2009-03-11 11:10:00,31.0,31.0,30.91,30.97,76500.0,25.6922,25.6922,25.6176,25.6673,76500.0
2009-03-11 11:20:00,30.97,31.01,30.91,31.0,83500.0,25.6673,25.7005,25.6176,25.6922,83500.0
2009-03-11 11:30:00,31.01,31.04,30.95,31.0,92800.0,25.7005,25.7254,25.6508,25.6922,92800.0
2009-03-11 11:40:00,31.0,31.02,30.97,31.0,108100.0,25.6922,25.7088,25.6673,25.6922,108100.0
2009-03-11 11:50:00,31.0,31.02,30.97,31.0,67500.0,25.6922,25.7088,25.6673,25.6922,67500.0
2009-03-11 12:00:00,31.0,31.01,30.99,31.01,95000.0,25.6922,25.7005,25.6839,25.7005,95000.0
2009-03-11 12:10:00,31.01,31.01,30.97,30.97,82000.0,25.7005,25.7005,25.6673,25.6673,82000.0
2009-03-11 12:20:00,30.97,31.0,30.94,30.99,50100.0,25.6673,25.6922,25.6425,25.6839,50100.0
2009-03-11 12:30:00,30.99,31.01,30.97,30.98,166200.0,25.6839,25.7005,25.6673,25.6756,166200.0
2009-03-11 12:40:00,30.98,31.0,30.97,31.0,108300.0,25.6756,25.6922,25.6673,25.6922,108300.0
2009-03-11 12:50:00,30.99,31.1,30.98,30.98,153800.0,25.6839,25.7751,25.6756,25.6756,153800.0
2009-03-11 13:00:00,30.99,31.0,30.91,30.93,81600.0,25.6839,25.6922,25.6176,25.6342,81600.0
2009-03-11 13:10:00,30.93,31.01,30.91,31.0,77800.0,25.6342,25.7005,25.6176,25.6922,77800.0
2009-03-11 13:20:00,31.0,31.0,30.91,30.94,64100.0,25.6922,25.6922,25.6176,25.6425,64100.0
2009-03-11 13:30:00,30.95,31.05,30.95,31.03,80300.0,25.6508,25.7336,25.6508,25.7171,80300.0
2009-03-11 13:40:00,31.02,31.04,30.98,31.0,94600.0,25.7088,25.7254,25.6756,25.6922,94600.0
2009-03-11 13:50:00,31.0,31.0,30.95,30.99,46400.0,25.6922,25.6922,25.6508,25.6839,46400.0
2009-03-11 14:00:00,30.99,31.01,30.92,30.94,113400.0,25.6839,25.7005,25.6259,25.6425,113400.0
2009-03-11 14:10:00,30.93,30.99,30.88,30.93,128200.0,25.6342,25.6839,25.5927,25.6342,128200.0
2009-03-11 14:20:00,30.93,30.98,30.86,30.92,94000.0,25.6342,25.6756,25.5762,25.6259,94000.0
2009-03-11 14:30:00,30.9,30.99,30.9,30.99,78400.0,25.6093,25.6839,25.6093,25.6839,78400.0
2009-03-11 14:40:00,30.98,31.02,30.97,30.98,159000.0,25.6756,25.7088,25.6673,25.6756,159000.0
2009-03-11 14:50:00,30.98,31.0,30.95,30.99,77300.0,25.6756,25.6922,25.6508,25.6839,77300.0
2009-03-11 15:00:00,31.0,31.06,30.98,31.02,270900.0,25.6922,25.7419,25.6756,25.7088,270900.0
2009-03-11 15:10:00,31.02,31.09,30.98,31.02,192000.0,25.7088,25.7668,25.6756,25.7088,192000.0
2009-03-11 15:20:00,31.02,31.08,31.0,31.04,186300.0,25.7088,25.7585,25.6922,25.7254,186300.0
2009-03-11 15:30:00,31.04,31.14,31.02,31.14,235200.0,25.7254,25.8082,25.7088,25.8082,235200.0
2009-03-11 15:40:00,31.14,31.3,31.14,31.17,166300.0,25.8082,25.9408,25.8082,25.8331,166300.0
2009-03-11 15:50:00,31.18,31.22,31.06,31.07,196100.0,25.8414,25.8745,25.7419,25.7502,196100.0
2009-03-12 09:30:00,30.92,31.1,30.6,30.61,33900.0,25.6259,25.7751,25.3607,25.369,33900.0
2009-03-12 09:40:00,30.6,30.63,30.45,30.59,22600.0,25.3607,25.3856,25.2364,25.3524,22600.0
2009-03-12 09:50:00,30.58,30.85,30.51,30.85,20200.0,25.3441,25.5679,25.2861,25.5679,20200.0
2009-03-12 10:00:00,30.85,30.93,30.79,30.85,25200.0,25.5679,25.6342,25.5182,25.5679,25200.0
2009-03-12 10:10:00,30.84,30.88,30.76,30.78,32300.0,25.5596,25.5927,25.4933,25.5099,32300.0
2009-03-12 10:20:00,30.77,30.9,30.76,30.89,37100.0,25.5016,25.6093,25.4933,25.601,37100.0
2009-03-12 10:30:00,30.89,30.96,30.84,30.96,39600.0,25.601,25.6591,25.5596,25.6591,39600.0
2009-03-12 10:40:00,30.96,31.15,30.92,31.07,54400.0,25.6591,25.8165,25.6259,25.7502,54400.0
2009-03-12 10:50:00,31.05,31.05,30.94,30.97,65700.0,25.7336,25.7336,25.6425,25.6673,65700.0
2009-03-12 11:00:00,30.97,31.01,30.9,30.93,48300.0,25.6673,25.7005,25.6093,25.6342,48300.0
2009-03-12 11:10:00,30.92,30.98,30.9,30.98,57300.0,25.6259,25.6756,25.6093,25.6756,57300.0
2009-03-12 11:20:00,30.97,31.0,30.83,30.91,72800.0,25.6673,25.6922,25.5513,25.6176,72800.0
2009-03-12 11:30:00,30.89,30.92,30.84,30.89,28400.0,25.601,25.6259,25.5596,25.601,28400.0
2009-03-12 11:40:00,30.89,31.14,30.89,31.08,76900.0,25.601,25.8082,25.601,25.7585,76900.0
2009-03-12 11:50:00,31.1,31.12,31.0,31.04,27800.0,25.7751,25.7917,25.6922,25.7254,27800.0
2009-03-12 12:00:00,31.04,31.09,30.95,30.99,69000.0,25.7254,25.7668,25.6508,25.6839,69000.0
2009-03-12 12:10:00,30.98,31.03,30.93,31.0,81200.0,25.6756,25.7171,25.6342,25.6922,81200.0
2009-03-12 12:20:00,31.02,31.07,30.97,31.04,66000.0,25.7088,25.7502,25.6673,25.7254,66000.0
2009-03-12 12:30:00,31.04,31.06,30.99,31.02,63000.0,25.7254,25.7419,25.6839,25.7088,63000.0
2009-03-12 12:40:00,31.02,31.05,30.98,31.04,56900.0,25.7088,25.7336,25.6756,25.7254,56900.0
2009-03-12 12:50:00,31.04,31.17,31.01,31.16,90600.0,25.7254,25.8331,25.7005,25.8248,90600.0
2009-03-12 13:00:00,31.16,31.2,31.1,31.18,51700.0,25.8248,25.858,25.7751,25.8414,51700.0
2009-03-12 13:10:00,31.17,31.24,31.11,31.23,122000.0,25.8331,25.8911,25.7834,25.8828,122000.0
2009-03-12 13:20:00,31.23,31.27,31.16,31.21,47200.0,25.8828,25.916,25.8248,25.8662,47200.0
2009-03-12 13:30:00,31.21,31.23,31.14,31.17,50500.0,25.8662,25.8828,25.8082,25.8331,50500.0
2009-03-12 13:40:00,31.16,31.24,31.15,31.22,55300.0,25.8248,25.8911,25.8165,25.8745,55300.0
2009-03-12 13:50:00,31.22,31.29,31.18,31.26,51100.0,25.8745,25.9325,25.8414,25.9077,51100.0
2009-03-12 14:00:00,31.27,31.29,31.16,31.22,93100.0,25.916,25.9325,25.8248,25.8745,93100.0
2009-03-12 14:10:00,31.22,31.29,31.17,31.29,108800.0,25.8745,25.9325,25.8331,25.9325,108800.0
2009-03-12 14:20:00,31.28,31.33,31.24,31.29,85900.0,25.9243,25.9657,25.8911,25.9325,85900.0
2009-03-12 14:30:00,31.29,31.35,31.24,31.34,72700.0,25.9325,25.9823,25.8911,25.974,72700.0
2009-03-12 14:40:00,31.34,31.51,31.33,31.51,95900.0,25.974,26.1149,25.9657,26.1149,95900.0
2009-03-12 14:50:00,31.51,31.6,31.47,31.51,137200.0,26.1149,26.1895,26.0817,26.1149,137200.0
2009-03-12 15:00:00,31.53,31.55,31.5,31.55,83400.0,26.1315,26.148,26.1066,26.148,83400.0
2009-03-12 15:10:00,31.56,31.64,31.51,31.55,81200.0,26.1563,26.2226,26.1149,26.148,81200.0
2009-03-12 15:20:00,31.55,31.55,31.45,31.49,87300.0,26.148,26.148,26.0652,26.0983,87300.0
2009-03-12 15:30:00,31.5,31.62,31.48,31.61,113300.0,26.1066,26.206,26.09,26.1978,113300.0
2009-03-12 15:40:00,31.62,31.78,31.59,31.71,147900.0,26.206,26.3387,26.1812,26.2806,147900.0
2009-03-12 15:50:00,31.72,31.75,31.63,31.67,248900.0,26.2889,26.3138,26.2143,26.2475,248900.0
2009-03-13 09:30:00,31.56,31.88,31.56,31.76,31200.0,26.1563,26.4215,26.1563,26.3221,31200.0
2009-03-13 09:40:00,31.76,31.81,31.63,31.67,53600.0,26.3221,26.3635,26.2143,26.2475,53600.0
2009-03-13 09:50:00,31.68,31.78,31.53,31.63,40200.0,26.2558,26.3387,26.1315,26.2143,40200.0
2009-03-13 10:00:00,31.64,31.8,31.5,31.76,35700.0,26.2226,26.3552,26.1066,26.3221,35700.0
2009-03-13 10:10:00,31.76,31.77,31.62,31.68,25400.0,26.3221,26.3304,26.206,26.2558,25400.0
2009-03-13 10:20:00,31.67,31.72,31.46,31.48,65500.0,26.2475,26.2889,26.0734,26.09,65500.0
2009-03-13 10:30:00,31.47,31.57,31.45,31.49,39200.0,26.0817,26.1646,26.0652,26.0983,39200.0
2009-03-13 10:40:00,31.5,31.78,31.5,31.77,66400.0,26.1066,26.3387,26.1066,26.3304,66400.0
2009-03-13 10:50:00,31.77,31.78,31.57,31.63,56900.0,26.3304,26.3387,26.1646,26.2143,56900.0
2009-03-13 11:00:00,31.62,31.73,31.6,31.64,47500.0,26.206,26.2972,26.1895,26.2226,47500.0
2009-03-13 11:10:00,31.64,31.68,31.57,31.61,48900.0,26.2226,26.2558,26.1646,26.1978,48900.0
2009-03-13 11:20:00,31.61,31.73,31.58,31.66,42100.0,26.1978,26.2972,26.1729,26.2392,42100.0
2009-03-13 11:30:00,31.64,31.66,31.58,31.59,39500.0,26.2226,26.2392,26.1729,26.1812,39500.0
2009-03-13 11:40:00,31.59,32.01,31.57,31.65,88700.0,26.1812,26.5293,26.1646,26.2309,88700.0
2009-03-13 11:50:00,31.65,31.7,31.6,31.68,47800.0,26.2309,26.2723,26.1895,26.2558,47800.0
2009-03-13 12:00:00,31.67,31.73,31.61,31.67,60900.0,26.2475,26.2972,26.1978,26.2475,60900.0
2009-03-13 12:10:00,31.66,31.67,31.58,31.61,42600.0,26.2392,26.2475,26.1729,26.1978,42600.0
2009-03-13 12:20:00,31.6,31.7,31.58,31.68,38100.0,26.1895,26.2723,26.1729,26.2558,38100.0
2009-03-13 12:30:00,31.7,31.74,31.66,31.69,42600.0,26.2723,26.3055,26.2392,26.2641,42600.0
2009-03-13 12:40:00,31.69,31.83,31.69,31.73,55800.0,26.2641,26.3801,26.2641,26.2972,55800.0
2009-03-13 12:50:00,31.73,31.81,31.71,31.76,49300.0,26.2972,26.3635,26.2806,26.3221,49300.0
2009-03-13 13:00:00,31.75,31.77,31.71,31.76,21000.0,26.3138,26.3304,26.2806,26.3221,21000.0
2009-03-13 13:10:00,31.76,31.85,31.75,31.85,37500.0,26.3221,26.3967,26.3138,26.3967,37500.0
2009-03-13 13:20:00,31.84,31.96,31.84,31.94,31300.0,26.3884,26.4878,26.3884,26.4713,31300.0
2009-03-13 13:30:00,31.95,31.95,31.85,31.85,22100.0,26.4795,26.4795,26.3967,26.3967,22100.0
2009-03-13 13:40:00,31.86,31.91,31.82,31.91,30300.0,26.405,26.4464,26.3718,26.4464,30300.0
2009-03-13 13:50:00,31.92,32.01,31.91,32.01,38700.0,26.4547,26.5293,26.4464,26.5293,38700.0
2009-03-13 14:00:00,31.99,32.06,31.98,32.04,46700.0,26.5127,26.5707,26.5044,26.5541,46700.0
2009-03-13 14:10:00,32.04,32.08,32.0,32.05,47400.0,26.5541,26.5873,26.521,26.5624,47400.0
2009-03-13 14:20:00,32.03,32.13,32.01,32.12,60200.0,26.5458,26.6287,26.5293,26.6204,60200.0
2009-03-13 14:30:00,32.11,32.28,32.09,32.24,189100.0,26.6121,26.753,26.5956,26.7199,189100.0
2009-03-13 14:40:00,32.24,32.36,32.21,32.28,65600.0,26.7199,26.8193,26.695,26.753,65600.0
2009-03-13 14:50:00,32.27,32.29,32.18,32.21,37200.0,26.7448,26.7613,26.6702,26.695,37200.0
2009-03-13 15:00:00,32.21,32.21,32.13,32.18,61000.0,26.695,26.695,26.6287,26.6702,61000.0
2009-03-13 15:10:00,32.17,32.27,32.14,32.25,98300.0,26.6619,26.7448,26.637,26.7282,98300.0
2009-03-13 15:20:00,32.26,32.3,32.22,32.26,67000.0,26.7365,26.7696,26.7033,26.7365,67000.0
2009-03-13 15:30:00,32.28,32.29,32.13,32.22,98200.0,26.753,26.7613,26.6287,26.7033,98200.0
2009-03-13 15:40:00,32.2,32.33,32.2,32.25,114300.0,26.6867,26.7945,26.6867,26.7282,114300.0
2009-03-13 15:50:00,32.24,32.3,32.19,32.2,149300.0,26.7199,26.7696,26.6785,26.6867,149300.0
2009-03-16 09:30:00,32.44,32.78,32.44,32.67,29600.0,26.8856,27.1674,26.8856,27.0763,29600.0
2009-03-16 09:40:00,32.66,32.71,32.51,32.55,54200.0,27.068,27.1094,26.9437,26.9768,54200.0
2009-03-16 09:50:00,32.55,32.68,32.43,32.56,80200.0,26.9768,27.0846,26.8774,26.9851,80200.0
2009-03-16 10:00:00,32.56,32.65,32.46,32.6,49600.0,26.9851,27.0597,26.9022,27.0183,49600.0
2009-03-16 10:10:00,32.6,32.63,32.53,32.61,29000.0,27.0183,27.0431,26.9602,27.0265,29000.0
2009-03-16 10:20:00,32.61,32.67,32.55,32.59,37900.0,27.0265,27.0763,26.9768,27.01,37900.0
2009-03-16 10:30:00,32.6,32.76,32.59,32.66,39500.0,27.0183,27.1509,27.01,27.068,39500.0
2009-03-16 10:40:00,32.66,32.83,32.63,32.8,56000.0,27.068,27.2089,27.0431,27.184,56000.0
2009-03-16 10:50:00,32.8,32.89,32.72,32.74,54800.0,27.184,27.2586,27.1177,27.1343,54800.0
2009-03-16 11:00:00,32.75,32.9,32.72,32.84,33600.0,27.1426,27.2669,27.1177,27.2172,33600.0
2009-03-16 11:10:00,32.84,32.91,32.83,32.87,29800.0,27.2172,27.2752,27.2089,27.242,29800.0
2009-03-16 11:20:00,32.85,32.88,32.75,32.81,46500.0,27.2254,27.2503,27.1426,27.1923,46500.0
2009-03-16 11:30:00,32.81,32.85,32.75,32.81,38000.0,27.1923,27.2254,27.1426,27.1923,38000.0
2009-03-16 11:40:00,32.81,32.82,32.76,32.78,75300.0,27.1923,27.2006,27.1509,27.1674,75300.0
2009-03-16 11:50:00,32.78,32.81,32.66,32.68,43300.0,27.1674,27.1923,27.068,27.0846,43300.0
2009-03-16 12:00:00,32.69,32.7,32.62,32.7,60000.0,27.0928,27.1011,27.0348,27.1011,60000.0
2009-03-16 12:10:00,32.7,32.74,32.69,32.72,54100.0,27.1011,27.1343,27.0928,27.1177,54100.0
2009-03-16 12:20:00,32.71,32.73,32.68,32.72,40900.0,27.1094,27.126,27.0846,27.1177,40900.0
2009-03-16 12:30:00,32.72,32.82,32.7,32.7,97400.0,27.1177,27.2006,27.1011,27.1011,97400.0
2009-03-16 12:40:00,32.69,32.74,32.69,32.74,67200.0,27.0928,27.1343,27.0928,27.1343,67200.0
2009-03-16 12:50:00,32.74,32.75,32.68,32.71,99900.0,27.1343,27.1426,27.0846,27.1094,99900.0
2009-03-16 13:00:00,32.73,32.74,32.65,32.69,45400.0,27.126,27.1343,27.0597,27.0928,45400.0
2009-03-16 13:10:00,32.69,32.73,32.67,32.71,29800.0,27.0928,27.126,27.0763,27.1094,29800.0
2009-03-16 13:20:00,32.71,32.71,32.6,32.62,78900.0,27.1094,27.1094,27.0183,27.0348,78900.0
2009-03-16 13:30:00,32.63,32.63,32.59,32.62,105100.0,27.0431,27.0431,27.01,27.0348,105100.0
2009-03-16 13:40:00,32.62,32.63,32.6,32.62,114900.0,27.0348,27.0431,27.0183,27.0348,114900.0
2009-03-16 13:50:00,32.61,32.61,32.5,32.51,60100.0,27.0265,27.0265,26.9354,26.9437,60100.0
2009-03-16 14:00:00,32.52,32.54,32.5,32.51,68400.0,26.9519,26.9685,26.9354,26.9437,68400.0
2009-03-16 14:10:00,32.51,32.54,32.5,32.52,72900.0,26.9437,26.9685,26.9354,26.9519,72900.0
2009-03-16 14:20:00,32.52,32.54,32.5,32.53,119800.0,26.9519,26.9685,26.9354,26.9602,119800.0
2009-03-16 14:30:00,32.53,32.54,32.5,32.52,156800.0,26.9602,26.9685,26.9354,26.9519,156800.0
2009-03-16 14:40:00,32.52,32.62,32.52,32.59,98500.0,26.9519,27.0348,26.9519,27.01,98500.0
2009-03-16 14:50:00,32.6,32.6,32.48,32.5,83600.0,27.0183,27.0183,26.9188,26.9354,83600.0
2009-03-16 15:00:00,32.5,32.54,32.44,32.47,127100.0,26.9354,26.9685,26.8856,26.9105,127100.0
2009-03-16 15:10:00,32.46,32.48,32.4,32.43,90700.0,26.9022,26.9188,26.8525,26.8774,90700.0
2009-03-16 15:20:00,32.42,32.43,32.32,32.36,121000.0,26.8691,26.8774,26.7862,26.8193,121000.0
2009-03-16 15:30:00,32.36,32.36,32.16,32.17,122500.0,26.8193,26.8193,26.6536,26.6619,122500.0
2009-03-16 15:40:00,32.18,32.2,32.08,32.15,98400.0,26.6702,26.6867,26.5873,26.6453,98400.0
2009-03-16 15:50:00,32.16,32.21,32.09,32.15,163100.0,26.6536,26.695,26.5956,26.6453,163100.0
2009-03-17 09:30:00,32.08,32.22,31.83,32.03,24000.0,26.5873,26.7033,26.3801,26.5458,24000.0
2009-03-17 09:40:00,32.0,32.2,31.89,32.08,59400.0,26.521,26.6867,26.4298,26.5873,59400.0
2009-03-17 09:50:00,32.09,32.25,32.07,32.17,43800.0,26.5956,26.7282,26.579,26.6619,43800.0
2009-03-17 10:00:00,32.17,32.33,32.08,32.13,28300.0,26.6619,26.7945,26.5873,26.6287,28300.0
2009-03-17 10:10:00,32.1,32.24,32.01,32.12,39000.0,26.6039,26.7199,26.5293,26.6204,39000.0
2009-03-17 10:20:00,32.12,32.32,32.12,32.25,39300.0,26.6204,26.7862,26.6204,26.7282,39300.0
2009-03-17 10:30:00,32.23,32.38,32.22,32.34,41900.0,26.7116,26.8359,26.7033,26.8028,41900.0
2009-03-17 10:40:00,32.35,32.44,32.32,32.42,62400.0,26.8111,26.8856,26.7862,26.8691,62400.0
2009-03-17 10:50:00,32.42,32.44,32.36,32.37,46100.0,26.8691,26.8856,26.8193,26.8276,46100.0
2009-03-17 11:00:00,32.37,32.52,32.34,32.52,61500.0,26.8276,26.9519,26.8028,26.9519,61500.0
2009-03-17 11:10:00,32.53,32.57,32.4,32.44,36400.0,26.9602,26.9934,26.8525,26.8856,36400.0
2009-03-17 11:20:00,32.44,32.53,32.4,32.44,25200.0,26.8856,26.9602,26.8525,26.8856,25200.0
2009-03-17 11:30:00,32.43,32.53,32.43,32.48,37100.0,26.8774,26.9602,26.8774,26.9188,37100.0
2009-03-17 11:40:00,32.49,32.58,32.42,32.44,60700.0,26.9271,27.0017,26.8691,26.8856,60700.0
2009-03-17 11:50:00,32.44,32.49,32.4,32.48,28900.0,26.8856,26.9271,26.8525,26.9188,28900.0
2009-03-17 12:00:00,32.47,32.51,32.44,32.48,19100.0,26.9105,26.9437,26.8856,26.9188,19100.0
2009-03-17 12:10:00,32.48,32.48,32.4,32.47,30400.0,26.9188,26.9188,26.8525,26.9105,30400.0
2009-03-17 12:20:00,32.47,32.62,32.47,32.6,42400.0,26.9105,27.0348,26.9105,27.0183,42400.0
2009-03-17 12:30:00,32.61,32.7,32.57,32.68,42100.0,27.0265,27.1011,26.9934,27.0846,42100.0
2009-03-17 12:40:00,32.68,32.76,32.67,32.69,36500.0,27.0846,27.1509,27.0763,27.0928,36500.0
2009-03-17 12:50:00,32.68,32.73,32.65,32.73,42200.0,27.0846,27.126,27.0597,27.126,42200.0
2009-03-17 13:00:00,32.73,32.78,32.71,32.75,61100.0,27.126,27.1674,27.1094,27.1426,61100.0
2009-03-17 13:10:00,32.75,32.84,32.7,32.81,67700.0,27.1426,27.2172,27.1011,27.1923,67700.0
2009-03-17 13:20:00,32.8,32.86,32.74,32.82,60400.0,27.184,27.2337,27.1343,27.2006,60400.0
2009-03-17 13:30:00,32.83,32.93,32.82,32.88,65300.0,27.2089,27.2917,27.2006,27.2503,65300.0
2009-03-17 13:40:00,32.87,32.9,32.81,32.84,74900.0,27.242,27.2669,27.1923,27.2172,74900.0
2009-03-17 13:50:00,32.86,32.9,32.62,32.67,178000.0,27.2337,27.2669,27.0348,27.0763,178000.0
2009-03-17 14:00:00,32.68,32.68,32.54,32.59,86800.0,27.0846,27.0846,26.9685,27.01,86800.0
2009-03-17 14:10:00,32.59,32.71,32.52,32.66,156000.0,27.01,27.1094,26.9519,27.068,156000.0
2009-03-17 14:20:00,32.67,32.71,32.56,32.56,132300.0,27.0763,27.1094,26.9851,26.9851,132300.0
2009-03-17 14:30:00,32.56,32.69,32.5,32.67,89500.0,26.9851,27.0928,26.9354,27.0763,89500.0
2009-03-17 14:40:00,32.67,32.75,32.65,32.73,91600.0,27.0763,27.1426,27.0597,27.126,91600.0
2009-03-17 14:50:00,32.73,32.78,32.69,32.74,124200.0,27.126,27.1674,27.0928,27.1343,124200.0
2009-03-17 15:00:00,32.73,32.89,32.7,32.85,105300.0,27.126,27.2586,27.1011,27.2254,105300.0
2009-03-17 15:10:00,32.86,32.88,32.76,32.79,82500.0,27.2337,27.2503,27.1509,27.1757,82500.0
2009-03-17 15:20:00,32.77,32.87,32.76,32.79,97300.0,27.1591,27.242,27.1509,27.1757,97300.0
2009-03-17 15:30:00,32.79,32.83,32.7,32.77,135300.0,27.1757,27.2089,27.1011,27.1591,135300.0
2009-03-17 15:40:00,32.77,32.92,32.74,32.88,182100.0,27.1591,27.2835,27.1343,27.2503,182100.0
2009-03-17 15:50:00,32.87,33.0,32.85,32.98,199000.0,27.242,27.3498,27.2254,27.3332,199000.0
2009-03-18 09:30:00,32.66,32.87,32.55,32.65,35100.0,27.068,27.242,26.9768,27.0597,35100.0
2009-03-18 09:40:00,32.65,32.65,32.42,32.64,54800.0,27.0597,27.0597,26.8691,27.0514,54800.0
2009-03-18 09:50:00,32.64,32.65,32.58,32.62,75400.0,27.0514,27.0597,27.0017,27.0348,75400.0
2009-03-18 10:00:00,32.62,32.7,32.57,32.6,64300.0,27.0348,27.1011,26.9934,27.0183,64300.0
2009-03-18 10:10:00,32.6,32.65,32.56,32.64,56400.0,27.0183,27.0597,26.9851,27.0514,56400.0
2009-03-18 10:20:00,32.62,32.62,32.51,32.53,66500.0,27.0348,27.0348,26.9437,26.9602,66500.0
2009-03-18 10:30:00,32.53,32.65,32.52,32.62,74800.0,26.9602,27.0597,26.9519,27.0348,74800.0
2009-03-18 10:40:00,32.62,32.64,32.56,32.61,58300.0,27.0348,27.0514,26.9851,27.0265,58300.0
2009-03-18 10:50:00,32.6,32.81,32.59,32.81,30800.0,27.0183,27.1923,27.01,27.1923,30800.0
2009-03-18 11:00:00,32.81,32.85,32.76,32.81,38400.0,27.1923,27.2254,27.1509,27.1923,38400.0
2009-03-18 11:10:00,32.8,32.85,32.72,32.72,23400.0,27.184,27.2254,27.1177,27.1177,23400.0
2009-03-18 11:20:00,32.73,32.73,32.62,32.66,22100.0,27.126,27.126,27.0348,27.068,22100.0
2009-03-18 11:30:00,32.67,32.71,32.58,32.58,37800.0,27.0763,27.1094,27.0017,27.0017,37800.0
2009-03-18 11:40:00,32.61,32.71,32.59,32.61,33500.0,27.0265,27.1094,27.01,27.0265,33500.0
2009-03-18 11:50:00,32.62,32.69,32.58,32.67,38000.0,27.0348,27.0928,27.0017,27.0763,38000.0
2009-03-18 12:00:00,32.67,32.77,32.66,32.73,55100.0,27.0763,27.1591,27.068,27.126,55100.0
2009-03-18 12:10:00,32.74,32.77,32.67,32.77,30200.0,27.1343,27.1591,27.0763,27.1591,30200.0
2009-03-18 12:20:00,32.75,32.76,32.65,32.69,41600.0,27.1426,27.1509,27.0597,27.0928,41600.0
2009-03-18 12:30:00,32.69,32.72,32.59,32.61,38000.0,27.0928,27.1177,27.01,27.0265,38000.0
2009-03-18 12:40:00,32.6,32.69,32.55,32.66,51400.0,27.0183,27.0928,26.9768,27.068,51400.0
2009-03-18 12:50:00,32.64,32.84,32.61,32.82,64700.0,27.0514,27.2172,27.0265,27.2006,64700.0
2009-03-18 13:00:00,32.82,32.82,32.63,32.66,63100.0,27.2006,27.2006,27.0431,27.068,63100.0
2009-03-18 13:10:00,32.67,32.69,32.61,32.63,46800.0,27.0763,27.0928,27.0265,27.0431,46800.0
2009-03-18 13:20:00,32.64,32.75,32.63,32.72,32400.0,27.0514,27.1426,27.0431,27.1177,32400.0
2009-03-18 13:30:00,32.72,32.81,32.7,32.81,40800.0,27.1177,27.1923,27.1011,27.1923,40800.0
2009-03-18 13:40:00,32.8,32.9,32.78,32.84,34000.0,27.184,27.2669,27.1674,27.2172,34000.0
2009-03-18 13:50:00,32.84,32.88,32.8,32.82,37400.0,27.2172,27.2503,27.184,27.2006,37400.0
2009-03-18 14:00:00,32.82,32.83,32.71,32.76,46900.0,27.2006,27.2089,27.1094,27.1509,46900.0
2009-03-18 14:10:00,32.74,32.99,32.74,32.91,109000.0,27.1343,27.3415,27.1343,27.2752,109000.0
2009-03-18 14:20:00,32.91,33.29,32.91,33.11,218800.0,27.2752,27.5901,27.2752,27.4409,218800.0
2009-03-18 14:30:00,33.1,33.15,32.88,33.0,129700.0,27.4326,27.4741,27.2503,27.3498,129700.0
2009-03-18 14:40:00,33.0,33.16,32.95,33.16,127600.0,27.3498,27.4824,27.3083,27.4824,127600.0
2009-03-18 14:50:00,33.16,33.26,33.09,33.23,98600.0,27.4824,27.5652,27.4244,27.5404,98600.0
2009-03-18 15:00:00,33.23,33.23,33.1,33.13,141300.0,27.5404,27.5404,27.4326,27.4575,141300.0
2009-03-18 15:10:00,33.12,33.14,32.94,32.97,207400.0,27.4492,27.4658,27.3,27.3249,207400.0
2009-03-18 15:20:00,32.97,32.97,32.67,32.87,212900.0,27.3249,27.3249,27.0763,27.242,212900.0
2009-03-18 15:30:00,32.87,32.95,32.77,32.85,135300.0,27.242,27.3083,27.1591,27.2254,135300.0
2009-03-18 15:40:00,32.85,32.99,32.85,32.96,161900.0,27.2254,27.3415,27.2254,27.3166,161900.0
2009-03-18 15:50:00,32.97,33.12,32.96,33.05,144600.0,27.3249,27.4492,27.3166,27.3912,144600.0
2009-03-19 09:30:00,33.54,33.64,33.14,33.21,58900.0,27.7973,27.8802,27.4658,27.5238,58900.0
2009-03-19 09:40:00,33.19,33.35,33.11,33.34,78500.0,27.5072,27.6398,27.4409,27.6315,78500.0
2009-03-19 09:50:00,33.33,33.33,32.78,32.82,123000.0,27.6233,27.6233,27.1674,27.2006,123000.0
2009-03-19 10:00:00,32.81,32.84,32.74,32.78,46800.0,27.1923,27.2172,27.1343,27.1674,46800.0
2009-03-19 10:10:00,32.77,32.95,32.77,32.92,41300.0,27.1591,27.3083,27.1591,27.2835,41300.0
2009-03-19 10:20:00,32.91,33.03,32.89,32.98,40900.0,27.2752,27.3746,27.2586,27.3332,40900.0
2009-03-19 10:30:00,32.98,33.09,32.97,33.0,31900.0,27.3332,27.4244,27.3249,27.3498,31900.0
2009-03-19 10:40:00,33.0,33.09,32.99,32.99,33700.0,27.3498,27.4244,27.3415,27.3415,33700.0
2009-03-19 10:50:00,33.01,33.04,32.87,32.95,69600.0,27.3581,27.3829,27.242,27.3083,69600.0
2009-03-19 11:00:00,32.97,33.04,32.94,33.0,35300.0,27.3249,27.3829,27.3,27.3498,35300.0
2009-03-19 11:10:00,32.99,33.01,32.92,33.01,34800.0,27.3415,27.3581,27.2835,27.3581,34800.0
2009-03-19 11:20:00,33.01,33.12,33.0,33.0,48800.0,27.3581,27.4492,27.3498,27.3498,48800.0
2009-03-19 11:30:00,33.0,33.05,32.95,33.02,47800.0,27.3498,27.3912,27.3083,27.3663,47800.0
2009-03-19 11:40:00,33.0,33.04,32.95,33.01,36200.0,27.3498,27.3829,27.3083,27.3581,36200.0
2009-03-19 11:50:00,32.99,33.01,32.89,32.98,34000.0,27.3415,27.3581,27.2586,27.3332,34000.0
2009-03-19 12:00:00,32.97,33.02,32.96,32.99,25600.0,27.3249,27.3663,27.3166,27.3415,25600.0
2009-03-19 12:10:00,32.99,33.01,32.8,32.8,48600.0,27.3415,27.3581,27.184,27.184,48600.0
2009-03-19 12:20:00,32.8,32.85,32.77,32.84,36400.0,27.184,27.2254,27.1591,27.2172,36400.0
2009-03-19 12:30:00,32.85,32.94,32.83,32.89,28300.0,27.2254,27.3,27.2089,27.2586,28300.0
2009-03-19 12:40:00,32.87,33.0,32.84,32.98,36800.0,27.242,27.3498,27.2172,27.3332,36800.0
2009-03-19 12:50:00,32.98,33.0,32.9,32.91,52700.0,27.3332,27.3498,27.2669,27.2752,52700.0
2009-03-19 13:00:00,32.91,32.99,32.88,32.9,44300.0,27.2752,27.3415,27.2503,27.2669,44300.0
2009-03-19 13:10:00,32.91,33.0,32.89,33.0,47100.0,27.2752,27.3498,27.2586,27.3498,47100.0
2009-03-19 13:20:00,33.0,33.03,32.95,32.97,46500.0,27.3498,27.3746,27.3083,27.3249,46500.0
2009-03-19 13:30:00,32.98,33.02,32.87,32.92,48300.0,27.3332,27.3663,27.242,27.2835,48300.0
2009-03-19 13:40:00,32.92,33.05,32.9,33.04,31800.0,27.2835,27.3912,27.2669,27.3829,31800.0
2009-03-19 13:50:00,33.03,33.07,32.99,33.02,45200.0,27.3746,27.4078,27.3415,27.3663,45200.0
2009-03-19 14:00:00,33.03,33.12,33.0,33.01,48900.0,27.3746,27.4492,27.3498,27.3581,48900.0
2009-03-19 14:10:00,33.01,33.03,32.94,32.95,30200.0,27.3581,27.3746,27.3,27.3083,30200.0
2009-03-19 14:20:00,32.94,32.95,32.84,32.85,36800.0,27.3,27.3083,27.2172,27.2254,36800.0
2009-03-19 14:30:00,32.85,32.96,32.81,32.87,91200.0,27.2254,27.3166,27.1923,27.242,91200.0
2009-03-19 14:40:00,32.87,32.89,32.79,32.85,59700.0,27.242,27.2586,27.1757,27.2254,59700.0
2009-03-19 14:50:00,32.85,32.88,32.8,32.82,50300.0,27.2254,27.2503,27.184,27.2006,50300.0
2009-03-19 15:00:00,32.83,32.94,32.8,32.88,130300.0,27.2089,27.3,27.184,27.2503,130300.0
2009-03-19 15:10:00,32.89,32.93,32.83,32.91,110600.0,27.2586,27.2917,27.2089,27.2752,110600.0
2009-03-19 15:20:00,32.92,32.92,32.79,32.83,97500.0,27.2835,27.2835,27.1757,27.2089,97500.0
2009-03-19 15:30:00,32.84,32.89,32.81,32.85,185200.0,27.2172,27.2586,27.1923,27.2254,185200.0
2009-03-19 15:40:00,32.85,32.88,32.84,32.86,160000.0,27.2254,27.2503,27.2172,27.2337,160000.0
2009-03-19 15:50:00,32.87,32.91,32.77,32.84,217000.0,27.242,27.2752,27.1591,27.2172,217000.0
2009-03-20 09:30:00,32.89,33.13,32.85,32.95,323800.0,27.2586,27.4575,27.2254,27.3083,323800.0
2009-03-20 09:40:00,32.95,32.95,32.74,32.88,36400.0,27.3083,27.3083,27.1343,27.2503,36400.0
2009-03-20 09:50:00,32.87,33.02,32.86,32.98,28900.0,27.242,27.3663,27.2337,27.3332,28900.0
2009-03-20 10:00:00,32.97,33.01,32.79,32.89,15200.0,27.3249,27.3581,27.1757,27.2586,15200.0
2009-03-20 10:10:00,32.87,32.9,32.77,32.8,24700.0,27.242,27.2669,27.1591,27.184,24700.0
2009-03-20 10:20:00,32.78,33.0,32.75,33.0,26600.0,27.1674,27.3498,27.1426,27.3498,26600.0
2009-03-20 10:30:00,33.0,33.02,32.93,32.96,21600.0,27.3498,27.3663,27.2917,27.3166,21600.0
2009-03-20 10:40:00,32.97,33.0,32.92,32.99,27500.0,27.3249,27.3498,27.2835,27.3415,27500.0
2009-03-20 10:50:00,33.0,33.0,32.94,32.97,29400.0,27.3498,27.3498,27.3,27.3249,29400.0
2009-03-20 11:00:00,32.96,32.98,32.86,32.9,25400.0,27.3166,27.3332,27.2337,27.2669,25400.0
2009-03-20 11:10:00,32.9,32.9,32.81,32.87,21300.0,27.2669,27.2669,27.1923,27.242,21300.0
2009-03-20 11:20:00,32.87,32.88,32.75,32.87,27400.0,27.242,27.2503,27.1426,27.242,27400.0
2009-03-20 11:30:00,32.87,32.98,32.84,32.93,30000.0,27.242,27.3332,27.2172,27.2917,30000.0
2009-03-20 11:40:00,32.94,32.99,32.86,32.9,46500.0,27.3,27.3415,27.2337,27.2669,46500.0
2009-03-20 11:50:00,32.9,32.95,32.86,32.87,28300.0,27.2669,27.3083,27.2337,27.242,28300.0
2009-03-20 12:00:00,32.86,32.88,32.8,32.86,23600.0,27.2337,27.2503,27.184,27.2337,23600.0
2009-03-20 12:10:00,32.86,33.0,32.86,33.0,23300.0,27.2337,27.3498,27.2337,27.3498,23300.0
2009-03-20 12:20:00,33.0,33.0,32.91,32.96,28600.0,27.3498,27.3498,27.2752,27.3166,28600.0
2009-03-20 12:30:00,32.95,32.99,32.93,32.93,25900.0,27.3083,27.3415,27.2917,27.2917,25900.0
2009-03-20 12:40:00,32.93,32.95,32.87,32.88,16900.0,27.2917,27.3083,27.242,27.2503,16900.0
2009-03-20 12:50:00,32.88,32.88,32.75,32.78,23700.0,27.2503,27.2503,27.1426,27.1674,23700.0
2009-03-20 13:00:00,32.78,32.78,32.7,32.71,16400.0,27.1674,27.1674,27.1011,27.1094,16400.0
2009-03-20 13:10:00,32.69,32.72,32.67,32.67,17800.0,27.0928,27.1177,27.0763,27.0763,17800.0
2009-03-20 13:20:00,32.67,32.67,32.54,32.59,31900.0,27.0763,27.0763,26.9685,27.01,31900.0
2009-03-20 13:30:00,32.59,32.64,32.53,32.54,18300.0,27.01,27.0514,26.9602,26.9685,18300.0
2009-03-20 13:40:00,32.55,32.57,32.53,32.56,42000.0,26.9768,26.9934,26.9602,26.9851,42000.0
2009-03-20 13:50:00,32.56,32.58,32.49,32.51,50300.0,26.9851,27.0017,26.9271,26.9437,50300.0
2009-03-20 14:00:00,32.52,32.53,32.36,32.39,44200.0,26.9519,26.9602,26.8193,26.8442,44200.0
2009-03-20 14:10:00,32.39,32.42,32.32,32.39,28900.0,26.8442,26.8691,26.7862,26.8442,28900.0
2009-03-20 14:20:00,32.39,32.4,32.32,32.38,23900.0,26.8442,26.8525,26.7862,26.8359,23900.0
2009-03-20 14:30:00,32.4,32.42,32.34,32.4,35900.0,26.8525,26.8691,26.8028,26.8525,35900.0
2009-03-20 14:40:00,32.4,32.4,32.28,32.29,50200.0,26.8525,26.8525,26.753,26.7613,50200.0
2009-03-20 14:50:00,32.3,32.38,32.28,32.35,64700.0,26.7696,26.8359,26.753,26.8111,64700.0
2009-03-20 15:00:00,32.35,32.4,32.31,32.35,63600.0,26.8111,26.8525,26.7779,26.8111,63600.0
2009-03-20 15:10:00,32.35,32.42,32.29,32.3,91200.0,26.8111,26.8691,26.7613,26.7696,91200.0
2009-03-20 15:20:00,32.3,32.48,32.3,32.45,89700.0,26.7696,26.9188,26.7696,26.8939,89700.0
2009-03-20 15:30:00,32.45,32.56,32.44,32.48,119700.0,26.8939,26.9851,26.8856,26.9188,119700.0
2009-03-20 15:40:00,32.47,32.52,32.44,32.44,129400.0,26.9105,26.9519,26.8856,26.8856,129400.0
2009-03-20 15:50:00,32.44,32.46,32.35,32.35,220300.0,26.8856,26.9022,26.8111,26.8111,220300.0
2009-03-23 09:30:00,32.92,33.14,31.6,33.04,35300.0,27.2835,27.4658,26.1895,27.3829,35300.0
2009-03-23 09:40:00,33.05,33.16,32.91,32.93,45000.0,27.3912,27.4824,27.2752,27.2917,45000.0
2009-03-23 09:50:00,32.93,33.2,32.93,33.18,44500.0,27.2917,27.5155,27.2917,27.4989,44500.0
2009-03-23 10:00:00,33.19,33.45,33.19,33.45,72800.0,27.5072,27.7227,27.5072,27.7227,72800.0
2009-03-23 10:10:00,33.45,33.67,33.39,33.6,66200.0,27.7227,27.905,27.673,27.847,66200.0
2009-03-23 10:20:00,33.58,33.65,33.56,33.61,58900.0,27.8305,27.8885,27.8139,27.8553,58900.0
2009-03-23 10:30:00,33.6,33.6,33.48,33.49,66500.0,27.847,27.847,27.7476,27.7559,66500.0
2009-03-23 10:40:00,33.49,33.55,33.47,33.54,38800.0,27.7559,27.8056,27.7393,27.7973,38800.0
2009-03-23 10:50:00,33.54,33.56,33.48,33.52,53500.0,27.7973,27.8139,27.7476,27.7807,53500.0
2009-03-23 11:00:00,33.51,33.53,33.47,33.5,51900.0,27.7724,27.789,27.7393,27.7642,51900.0
2009-03-23 11:10:00,33.51,33.52,33.47,33.51,34900.0,27.7724,27.7807,27.7393,27.7724,34900.0
2009-03-23 11:20:00,33.52,33.56,33.5,33.51,34900.0,27.7807,27.8139,27.7642,27.7724,34900.0
2009-03-23 11:30:00,33.52,33.54,33.48,33.48,25900.0,27.7807,27.7973,27.7476,27.7476,25900.0
2009-03-23 11:40:00,33.48,33.49,33.43,33.45,29700.0,27.7476,27.7559,27.7061,27.7227,29700.0
2009-03-23 11:50:00,33.45,33.55,33.44,33.55,38300.0,27.7227,27.8056,27.7144,27.8056,38300.0
2009-03-23 12:00:00,33.55,33.55,33.46,33.48,62000.0,27.8056,27.8056,27.731,27.7476,62000.0
2009-03-23 12:10:00,33.49,33.51,33.46,33.49,29900.0,27.7559,27.7724,27.731,27.7559,29900.0
2009-03-23 12:20:00,33.49,33.51,33.38,33.51,45600.0,27.7559,27.7724,27.6647,27.7724,45600.0
2009-03-23 12:30:00,33.49,33.6,33.49,33.6,35400.0,27.7559,27.847,27.7559,27.847,35400.0
2009-03-23 12:40:00,33.6,33.61,33.55,33.55,28400.0,27.847,27.8553,27.8056,27.8056,28400.0
2009-03-23 12:50:00,33.54,33.57,33.51,33.55,41300.0,27.7973,27.8222,27.7724,27.8056,41300.0
2009-03-23 13:00:00,33.53,33.55,33.51,33.53,37800.0,27.789,27.8056,27.7724,27.789,37800.0
2009-03-23 13:10:00,33.53,33.61,33.53,33.56,48200.0,27.789,27.8553,27.789,27.8139,48200.0
2009-03-23 13:20:00,33.56,33.57,33.38,33.4,42900.0,27.8139,27.8222,27.6647,27.6813,42900.0
2009-03-23 13:30:00,33.4,33.43,33.34,33.4,49300.0,27.6813,27.7061,27.6315,27.6813,49300.0
2009-03-23 13:40:00,33.4,33.49,33.38,33.46,41700.0,27.6813,27.7559,27.6647,27.731,41700.0
2009-03-23 13:50:00,33.47,33.48,33.4,33.44,46300.0,27.7393,27.7476,27.6813,27.7144,46300.0
2009-03-23 14:00:00,33.43,33.43,33.36,33.39,70400.0,27.7061,27.7061,27.6481,27.673,70400.0
2009-03-23 14:10:00,33.38,33.39,33.31,33.35,30700.0,27.6647,27.673,27.6067,27.6398,30700.0
2009-03-23 14:20:00,33.35,33.48,33.35,33.46,34700.0,27.6398,27.7476,27.6398,27.731,34700.0
2009-03-23 14:30:00,33.46,33.47,33.43,33.43,35800.0,27.731,27.7393,27.7061,27.7061,35800.0
2009-03-23 14:40:00,33.43,33.54,33.42,33.54,31500.0,27.7061,27.7973,27.6979,27.7973,31500.0
2009-03-23 14:50:00,33.54,33.56,33.53,33.54,87900.0,27.7973,27.8139,27.789,27.7973,87900.0
2009-03-23 15:00:00,33.54,33.58,33.53,33.56,79700.0,27.7973,27.8305,27.789,27.8139,79700.0
2009-03-23 15:10:00,33.56,33.64,33.55,33.64,64100.0,27.8139,27.8802,27.8056,27.8802,64100.0
2009-03-23 15:20:00,33.65,33.71,33.64,33.7,71000.0,27.8885,27.9382,27.8802,27.9299,71000.0
2009-03-23 15:30:00,33.7,33.84,33.67,33.84,84700.0,27.9299,28.0459,27.905,28.0459,84700.0
2009-03-23 15:40:00,33.83,33.99,33.83,33.97,104100.0,28.0377,28.1703,28.0377,28.1537,104100.0
2009-03-23 15:50:00,33.96,33.99,33.89,33.96,179700.0,28.1454,28.1703,28.0874,28.1454,179700.0
2009-03-24 09:30:00,33.62,33.9,33.52,33.85,64100.0,27.8636,28.0957,27.7807,28.0542,64100.0
2009-03-24 09:40:00,33.86,33.95,33.8,33.94,52100.0,28.0625,28.1371,28.0128,28.1288,52100.0
2009-03-24 09:50:00,33.93,34.08,33.88,34.08,46400.0,28.1205,28.2448,28.0791,28.2448,46400.0
2009-03-24 10:00:00,34.08,34.17,33.96,34.07,41600.0,28.2448,28.3194,28.1454,28.2366,41600.0
2009-03-24 10:10:00,34.08,34.13,33.99,33.99,36900.0,28.2448,28.2863,28.1703,28.1703,36900.0
2009-03-24 10:20:00,33.98,34.13,33.97,34.0,34300.0,28.162,28.2863,28.1537,28.1785,34300.0
2009-03-24 10:30:00,33.96,34.08,33.92,34.08,34600.0,28.1454,28.2448,28.1122,28.2448,34600.0
2009-03-24 10:40:00,34.07,34.1,33.84,33.89,84900.0,28.2366,28.2614,28.0459,28.0874,84900.0
2009-03-24 10:50:00,33.9,33.98,33.9,33.95,27600.0,28.0957,28.162,28.0957,28.1371,27600.0
2009-03-24 11:00:00,33.94,33.97,33.88,33.96,29500.0,28.1288,28.1537,28.0791,28.1454,29500.0
2009-03-24 11:10:00,33.96,34.14,33.96,34.12,34900.0,28.1454,28.2946,28.1454,28.278,34900.0
2009-03-24 11:20:00,34.12,34.3,34.1,34.21,42700.0,28.278,28.4272,28.2614,28.3526,42700.0
2009-03-24 11:30:00,34.21,34.37,34.21,34.37,64200.0,28.3526,28.4852,28.3526,28.4852,64200.0
2009-03-24 11:40:00,34.37,34.42,34.33,34.4,55500.0,28.4852,28.5266,28.452,28.5101,55500.0
2009-03-24 11:50:00,34.4,34.41,34.25,34.28,43200.0,28.5101,28.5183,28.3857,28.4106,43200.0
2009-03-24 12:00:00,34.28,34.28,34.13,34.14,38900.0,28.4106,28.4106,28.2863,28.2946,38900.0
2009-03-24 12:10:00,34.13,34.15,34.05,34.12,45600.0,28.2863,28.3029,28.22,28.278,45600.0
2009-03-24 12:20:00,34.11,34.17,34.09,34.13,39500.0,28.2697,28.3194,28.2531,28.2863,39500.0
2009-03-24 12:30:00,34.13,34.15,34.05,34.07,49700.0,28.2863,28.3029,28.22,28.2366,49700.0
2009-03-24 12:40:00,34.07,34.11,33.97,34.09,48400.0,28.2366,28.2697,28.1537,28.2531,48400.0
2009-03-24 12:50:00,34.1,34.12,34.01,34.09,66800.0,28.2614,28.278,28.1868,28.2531,66800.0
2009-03-24 13:00:00,34.1,34.12,34.04,34.04,28900.0,28.2614,28.278,28.2117,28.2117,28900.0
2009-03-24 13:10:00,34.05,34.1,34.02,34.08,43200.0,28.22,28.2614,28.1951,28.2448,43200.0
2009-03-24 13:20:00,34.08,34.1,34.02,34.03,42500.0,28.2448,28.2614,28.1951,28.2034,42500.0
2009-03-24 13:30:00,34.03,34.05,33.96,33.99,46600.0,28.2034,28.22,28.1454,28.1703,46600.0
2009-03-24 13:40:00,33.99,34.04,33.94,33.95,22600.0,28.1703,28.2117,28.1288,28.1371,22600.0
2009-03-24 13:50:00,33.95,33.99,33.91,33.97,42900.0,28.1371,28.1703,28.104,28.1537,42900.0
2009-03-24 14:00:00,33.97,34.11,33.97,34.11,45200.0,28.1537,28.2697,28.1537,28.2697,45200.0
2009-03-24 14:10:00,34.11,34.16,34.1,34.16,55600.0,28.2697,28.3111,28.2614,28.3111,55600.0
2009-03-24 14:20:00,34.15,34.17,34.06,34.07,63900.0,28.3029,28.3194,28.2283,28.2366,63900.0
2009-03-24 14:30:00,34.07,34.13,34.07,34.13,70600.0,28.2366,28.2863,28.2366,28.2863,70600.0
2009-03-24 14:40:00,34.13,34.15,34.1,34.12,50800.0,28.2863,28.3029,28.2614,28.278,50800.0
2009-03-24 14:50:00,34.13,34.15,34.03,34.07,68500.0,28.2863,28.3029,28.2034,28.2366,68500.0
2009-03-24 15:00:00,34.06,34.1,33.96,33.99,55200.0,28.2283,28.2614,28.1454,28.1703,55200.0
2009-03-24 15:10:00,33.98,34.03,33.97,33.99,50100.0,28.162,28.2034,28.1537,28.1703,50100.0
2009-03-24 15:20:00,33.98,34.0,33.88,33.95,76800.0,28.162,28.1785,28.0791,28.1371,76800.0
2009-03-24 15:30:00,33.95,34.0,33.95,33.97,103400.0,28.1371,28.1785,28.1371,28.1537,103400.0
2009-03-24 15:40:00,33.98,33.99,33.87,33.92,95600.0,28.162,28.1703,28.0708,28.1122,95600.0
2009-03-24 15:50:00,33.92,33.94,33.7,33.74,179900.0,28.1122,28.1288,27.9299,27.9631,179900.0
2009-03-25 09:30:00,34.05,34.07,33.63,33.86,53600.0,28.22,28.2366,27.8719,28.0625,53600.0
2009-03-25 09:40:00,33.87,34.04,33.86,33.99,34900.0,28.0708,28.2117,28.0625,28.1703,34900.0
2009-03-25 09:50:00,34.0,34.15,33.99,34.13,23000.0,28.1785,28.3029,28.1703,28.2863,23000.0
2009-03-25 10:00:00,34.13,34.34,34.13,34.33,58500.0,28.2863,28.4603,28.2863,28.452,58500.0
2009-03-25 10:10:00,34.34,34.48,34.3,34.47,40600.0,28.4603,28.5764,28.4272,28.5681,40600.0
2009-03-25 10:20:00,34.46,34.5,34.43,34.45,66100.0,28.5598,28.5929,28.5349,28.5515,66100.0
2009-03-25 10:30:00,34.44,34.5,34.37,34.49,66500.0,28.5432,28.5929,28.4852,28.5846,66500.0
2009-03-25 10:40:00,34.49,34.52,34.4,34.4,51200.0,28.5846,28.6095,28.5101,28.5101,51200.0
2009-03-25 10:50:00,34.39,34.39,34.25,34.29,54400.0,28.5018,28.5018,28.3857,28.4189,54400.0
2009-03-25 11:00:00,34.29,34.39,34.23,34.39,29100.0,28.4189,28.5018,28.3692,28.5018,29100.0
2009-03-25 11:10:00,34.39,34.4,34.26,34.29,32900.0,28.5018,28.5101,28.394,28.4189,32900.0
2009-03-25 11:20:00,34.29,34.29,34.19,34.22,40400.0,28.4189,28.4189,28.336,28.3609,40400.0
2009-03-25 11:30:00,34.22,34.3,34.22,34.28,45700.0,28.3609,28.4272,28.3609,28.4106,45700.0
2009-03-25 11:40:00,34.29,34.37,34.24,34.34,35800.0,28.4189,28.4852,28.3775,28.4603,35800.0
2009-03-25 11:50:00,34.35,34.36,34.32,34.32,13300.0,28.4686,28.4769,28.4438,28.4438,13300.0
2009-03-25 12:00:00,34.31,34.45,34.3,34.45,70700.0,28.4355,28.5515,28.4272,28.5515,70700.0
2009-03-25 12:10:00,34.45,34.46,34.39,34.45,82500.0,28.5515,28.5598,28.5018,28.5515,82500.0
2009-03-25 12:20:00,34.45,34.46,34.26,34.32,65700.0,28.5515,28.5598,28.394,28.4438,65700.0
2009-03-25 12:30:00,34.32,34.32,34.27,34.3,34300.0,28.4438,28.4438,28.4023,28.4272,34300.0
2009-03-25 12:40:00,34.29,34.4,34.29,34.35,51300.0,28.4189,28.5101,28.4189,28.4686,51300.0
2009-03-25 12:50:00,34.34,34.42,34.3,34.42,34800.0,28.4603,28.5266,28.4272,28.5266,34800.0
2009-03-25 13:00:00,34.42,34.49,34.39,34.39,24700.0,28.5266,28.5846,28.5018,28.5018,24700.0
2009-03-25 13:10:00,34.39,34.41,34.29,34.31,88100.0,28.5018,28.5183,28.4189,28.4355,88100.0
2009-03-25 13:20:00,34.3,34.31,34.14,34.16,64900.0,28.4272,28.4355,28.2946,28.3111,64900.0
2009-03-25 13:30:00,34.15,34.18,34.12,34.17,36400.0,28.3029,28.3277,28.278,28.3194,36400.0
2009-03-25 13:40:00,34.17,34.17,34.08,34.1,55400.0,28.3194,28.3194,28.2448,28.2614,55400.0
2009-03-25 13:50:00,34.1,34.27,34.09,34.25,101000.0,28.2614,28.4023,28.2531,28.3857,101000.0
2009-03-25 14:00:00,34.25,34.26,33.95,33.95,124500.0,28.3857,28.394,28.1371,28.1371,124500.0
2009-03-25 14:10:00,33.96,34.06,33.94,34.0,111400.0,28.1454,28.2283,28.1288,28.1785,111400.0
2009-03-25 14:20:00,34.0,34.04,33.9,33.93,81800.0,28.1785,28.2117,28.0957,28.1205,81800.0
2009-03-25 14:30:00,33.94,33.94,33.78,33.78,56900.0,28.1288,28.1288,27.9962,27.9962,56900.0
2009-03-25 14:40:00,33.78,33.81,33.58,33.75,63000.0,27.9962,28.0211,27.8305,27.9713,63000.0
2009-03-25 14:50:00,33.74,33.79,33.63,33.68,81100.0,27.9631,28.0045,27.8719,27.9133,81100.0
2009-03-25 15:00:00,33.69,33.69,33.59,33.63,96700.0,27.9216,27.9216,27.8387,27.8719,96700.0
2009-03-25 15:10:00,33.64,33.86,33.64,33.82,86700.0,27.8802,28.0625,27.8802,28.0294,86700.0
2009-03-25 15:20:00,33.82,33.95,33.79,33.92,104500.0,28.0294,28.1371,28.0045,28.1122,104500.0
2009-03-25 15:30:00,33.93,34.01,33.91,33.96,129800.0,28.1205,28.1868,28.104,28.1454,129800.0
2009-03-25 15:40:00,33.95,34.06,33.88,33.97,142800.0,28.1371,28.2283,28.0791,28.1537,142800.0
2009-03-25 15:50:00,33.96,34.38,33.95,34.35,273600.0,28.1454,28.4935,28.1371,28.4686,273600.0
2009-03-26 09:30:00,34.73,34.73,34.49,34.56,40900.0,28.7836,28.7836,28.5846,28.6427,40900.0
2009-03-26 09:40:00,34.61,34.9,34.55,34.75,42800.0,28.6841,28.9244,28.6344,28.8001,42800.0
2009-03-26 09:50:00,34.75,34.81,34.65,34.72,38000.0,28.8001,28.8499,28.7173,28.7753,38000.0
2009-03-26 10:00:00,34.72,34.76,34.67,34.75,32500.0,28.7753,28.8084,28.7338,28.8001,32500.0
2009-03-26 10:10:00,34.74,34.74,34.57,34.57,37600.0,28.7918,28.7918,28.651,28.651,37600.0
2009-03-26 10:20:00,34.58,34.71,34.55,34.56,16100.0,28.6592,28.767,28.6344,28.6427,16100.0
2009-03-26 10:30:00,34.55,34.64,34.49,34.57,45600.0,28.6344,28.709,28.5846,28.651,45600.0
2009-03-26 10:40:00,34.59,34.66,34.47,34.47,37600.0,28.6675,28.7255,28.5681,28.5681,37600.0
2009-03-26 10:50:00,34.47,34.6,34.46,34.6,51300.0,28.5681,28.6758,28.5598,28.6758,51300.0
2009-03-26 11:00:00,34.58,34.74,34.56,34.72,38300.0,28.6592,28.7918,28.6427,28.7753,38300.0
2009-03-26 11:10:00,34.72,34.79,34.68,34.77,53900.0,28.7753,28.8333,28.7421,28.8167,53900.0
2009-03-26 11:20:00,34.76,34.81,34.69,34.69,48500.0,28.8084,28.8499,28.7504,28.7504,48500.0
2009-03-26 11:30:00,34.69,34.88,34.68,34.86,44600.0,28.7504,28.9079,28.7421,28.8913,44600.0
2009-03-26 11:40:00,34.86,34.92,34.86,34.92,44600.0,28.8913,28.941,28.8913,28.941,44600.0
2009-03-26 11:50:00,34.91,34.93,34.79,34.83,38600.0,28.9327,28.9493,28.8333,28.8664,38600.0
2009-03-26 12:00:00,34.83,34.85,34.81,34.83,58400.0,28.8664,28.883,28.8499,28.8664,58400.0
2009-03-26 12:10:00,34.83,34.96,34.82,34.95,50500.0,28.8664,28.9742,28.8581,28.9659,50500.0
2009-03-26 12:20:00,34.95,34.98,34.87,34.87,48600.0,28.9659,28.9908,28.8996,28.8996,48600.0
2009-03-26 12:30:00,34.88,34.88,34.82,34.84,41300.0,28.9079,28.9079,28.8581,28.8747,41300.0
2009-03-26 12:40:00,34.85,34.85,34.71,34.74,28900.0,28.883,28.883,28.767,28.7918,28900.0
2009-03-26 12:50:00,34.76,34.76,34.7,34.72,40600.0,28.8084,28.8084,28.7587,28.7753,40600.0
2009-03-26 13:00:00,34.74,34.96,34.74,34.96,89300.0,28.7918,28.9742,28.7918,28.9742,89300.0
2009-03-26 13:10:00,34.96,34.98,34.89,34.91,83100.0,28.9742,28.9908,28.9162,28.9327,83100.0
2009-03-26 13:20:00,34.91,35.03,34.91,35.02,77700.0,28.9327,29.0322,28.9327,29.0239,77700.0
2009-03-26 13:30:00,35.03,35.06,34.95,34.97,48500.0,29.0322,29.0571,28.9659,28.9825,48500.0
2009-03-26 13:40:00,34.97,35.06,34.95,35.04,54600.0,28.9825,29.0571,28.9659,29.0405,54600.0
2009-03-26 13:50:00,35.05,35.1,35.01,35.03,52900.0,29.0488,29.0902,29.0156,29.0322,52900.0
2009-03-26 14:00:00,35.03,35.21,35.03,35.21,67100.0,29.0322,29.1814,29.0322,29.1814,67100.0
2009-03-26 14:10:00,35.2,35.25,35.19,35.21,79500.0,29.1731,29.2145,29.1648,29.1814,79500.0
2009-03-26 14:20:00,35.21,35.22,34.96,34.96,90300.0,29.1814,29.1897,28.9742,28.9742,90300.0
2009-03-26 14:30:00,34.97,34.99,34.9,34.97,51700.0,28.9825,28.999,28.9244,28.9825,51700.0
2009-03-26 14:40:00,34.97,34.98,34.85,34.93,60600.0,28.9825,28.9908,28.883,28.9493,60600.0
2009-03-26 14:50:00,34.93,34.93,34.8,34.81,75600.0,28.9493,28.9493,28.8416,28.8499,75600.0
2009-03-26 15:00:00,34.79,34.9,34.77,34.85,80900.0,28.8333,28.9244,28.8167,28.883,80900.0
2009-03-26 15:10:00,34.84,34.86,34.75,34.81,101100.0,28.8747,28.8913,28.8001,28.8499,101100.0
2009-03-26 15:20:00,34.8,34.9,34.76,34.89,78000.0,28.8416,28.9244,28.8084,28.9162,78000.0
2009-03-26 15:30:00,34.89,34.9,34.78,34.88,128300.0,28.9162,28.9244,28.825,28.9079,128300.0
2009-03-26 15:40:00,34.88,35.06,34.88,35.02,117900.0,28.9079,29.0571,28.9079,29.0239,117900.0
2009-03-26 15:50:00,35.03,35.15,34.97,35.11,141200.0,29.0322,29.1316,28.9825,29.0985,141200.0
2009-03-27 09:30:00,34.85,34.85,34.57,34.8,48300.0,28.883,28.883,28.651,28.8416,48300.0
2009-03-27 09:40:00,34.8,34.9,34.65,34.87,40600.0,28.8416,28.9244,28.7173,28.8996,40600.0
2009-03-27 09:50:00,34.87,34.98,34.81,34.85,26000.0,28.8996,28.9908,28.8499,28.883,26000.0
2009-03-27 10:00:00,34.84,34.87,34.5,34.52,38500.0,28.8747,28.8996,28.5929,28.6095,38500.0
2009-03-27 10:10:00,34.54,34.58,34.39,34.41,44900.0,28.6261,28.6592,28.5018,28.5183,44900.0
2009-03-27 10:20:00,34.42,34.58,34.42,34.5,23100.0,28.5266,28.6592,28.5266,28.5929,23100.0
2009-03-27 10:30:00,34.49,34.56,34.41,34.5,20000.0,28.5846,28.6427,28.5183,28.5929,20000.0
2009-03-27 10:40:00,34.51,34.55,34.4,34.41,26100.0,28.6012,28.6344,28.5101,28.5183,26100.0
2009-03-27 10:50:00,34.4,34.52,34.37,34.48,23600.0,28.5101,28.6095,28.4852,28.5764,23600.0
2009-03-27 11:00:00,34.46,34.57,34.44,34.53,20800.0,28.5598,28.651,28.5432,28.6178,20800.0
2009-03-27 11:10:00,34.53,34.6,34.45,34.46,26800.0,28.6178,28.6758,28.5515,28.5598,26800.0
2009-03-27 11:20:00,34.46,34.52,34.45,34.51,19800.0,28.5598,28.6095,28.5515,28.6012,19800.0
2009-03-27 11:30:00,34.52,34.54,34.42,34.47,28200.0,28.6095,28.6261,28.5266,28.5681,28200.0
2009-03-27 11:40:00,34.45,34.59,34.44,34.55,20500.0,28.5515,28.6675,28.5432,28.6344,20500.0
2009-03-27 11:50:00,34.55,34.57,34.5,34.51,14500.0,28.6344,28.651,28.5929,28.6012,14500.0
2009-03-27 12:00:00,34.51,34.55,34.49,34.54,24100.0,28.6012,28.6344,28.5846,28.6261,24100.0
2009-03-27 12:10:00,34.54,34.56,34.39,34.4,27300.0,28.6261,28.6427,28.5018,28.5101,27300.0
2009-03-27 12:20:00,34.39,34.43,34.33,34.42,21100.0,28.5018,28.5349,28.452,28.5266,21100.0
2009-03-27 12:30:00,34.42,34.44,34.33,34.35,13800.0,28.5266,28.5432,28.452,28.4686,13800.0
2009-03-27 12:40:00,34.35,34.44,34.34,34.37,24500.0,28.4686,28.5432,28.4603,28.4852,24500.0
2009-03-27 12:50:00,34.37,34.39,34.32,34.36,32300.0,28.4852,28.5018,28.4438,28.4769,32300.0
2009-03-27 13:00:00,34.34,34.36,34.28,34.28,22800.0,28.4603,28.4769,28.4106,28.4106,22800.0
2009-03-27 13:10:00,34.28,34.29,34.24,34.24,45200.0,28.4106,28.4189,28.3775,28.3775,45200.0
2009-03-27 13:20:00,34.24,34.25,34.16,34.18,43100.0,28.3775,28.3857,28.3111,28.3277,43100.0
2009-03-27 13:30:00,34.19,34.3,34.15,34.21,41900.0,28.336,28.4272,28.3029,28.3526,41900.0
2009-03-27 13:40:00,34.21,34.23,34.11,34.16,54500.0,28.3526,28.3692,28.2697,28.3111,54500.0
2009-03-27 13:50:00,34.17,34.17,34.0,34.04,43100.0,28.3194,28.3194,28.1785,28.2117,43100.0
2009-03-27 14:00:00,34.05,34.16,34.01,34.14,45800.0,28.22,28.3111,28.1868,28.2946,45800.0
2009-03-27 14:10:00,34.14,34.21,34.1,34.19,49900.0,28.2946,28.3526,28.2614,28.336,49900.0
2009-03-27 14:20:00,34.2,34.29,34.14,34.23,44400.0,28.3443,28.4189,28.2946,28.3692,44400.0
2009-03-27 14:30:00,34.23,34.25,34.11,34.2,54900.0,28.3692,28.3857,28.2697,28.3443,54900.0
2009-03-27 14:40:00,34.19,34.28,34.19,34.24,43200.0,28.336,28.4106,28.336,28.3775,43200.0
2009-03-27 14:50:00,34.25,34.35,34.23,34.35,39500.0,28.3857,28.4686,28.3692,28.4686,39500.0
2009-03-27 15:00:00,34.35,34.46,34.34,34.36,50000.0,28.4686,28.5598,28.4603,28.4769,50000.0
2009-03-27 15:10:00,34.35,34.44,34.31,34.41,35900.0,28.4686,28.5432,28.4355,28.5183,35900.0
2009-03-27 15:20:00,34.4,34.42,34.29,34.29,56800.0,28.5101,28.5266,28.4189,28.4189,56800.0
2009-03-27 15:30:00,34.29,34.34,34.12,34.17,79500.0,28.4189,28.4603,28.278,28.3194,79500.0
2009-03-27 15:40:00,34.17,34.35,34.13,34.33,73100.0,28.3194,28.4686,28.2863,28.452,73100.0
2009-03-27 15:50:00,34.31,34.35,34.13,34.22,118700.0,28.4355,28.4686,28.2863,28.3609,118700.0
2009-03-30 09:30:00,33.87,33.88,33.4,33.62,80900.0,28.0708,28.0791,27.6813,27.8636,80900.0
2009-03-30 09:40:00,33.61,33.61,33.29,33.46,71700.0,27.8553,27.8553,27.5901,27.731,71700.0
2009-03-30 09:50:00,33.46,33.57,33.43,33.56,27500.0,27.731,27.8222,27.7061,27.8139,27500.0
2009-03-30 10:00:00,33.56,33.71,33.55,33.69,57000.0,27.8139,27.9382,27.8056,27.9216,57000.0
2009-03-30 10:10:00,33.69,33.69,33.62,33.62,24200.0,27.9216,27.9216,27.8636,27.8636,24200.0
2009-03-30 10:20:00,33.63,33.64,33.48,33.58,36300.0,27.8719,27.8802,27.7476,27.8305,36300.0
2009-03-30 10:30:00,33.57,33.58,33.43,33.46,36700.0,27.8222,27.8305,27.7061,27.731,36700.0
2009-03-30 10:40:00,33.46,33.54,33.46,33.52,28000.0,27.731,27.7973,27.731,27.7807,28000.0
2009-03-30 10:50:00,33.52,33.6,33.52,33.57,26700.0,27.7807,27.847,27.7807,27.8222,26700.0
2009-03-30 11:00:00,33.57,33.57,33.48,33.48,26200.0,27.8222,27.8222,27.7476,27.7476,26200.0
2009-03-30 11:10:00,33.49,33.67,33.49,33.63,47400.0,27.7559,27.905,27.7559,27.8719,47400.0
2009-03-30 11:20:00,33.64,33.69,33.6,33.6,40600.0,27.8802,27.9216,27.847,27.847,40600.0
2009-03-30 11:30:00,33.59,33.59,33.47,33.49,41200.0,27.8387,27.8387,27.7393,27.7559,41200.0
2009-03-30 11:40:00,33.49,33.66,33.44,33.64,66200.0,27.7559,27.8968,27.7144,27.8802,66200.0
2009-03-30 11:50:00,33.64,33.75,33.63,33.68,50900.0,27.8802,27.9713,27.8719,27.9133,50900.0
2009-03-30 12:00:00,33.69,33.72,33.64,33.7,39700.0,27.9216,27.9465,27.8802,27.9299,39700.0
2009-03-30 12:10:00,33.7,33.9,33.7,33.9,33400.0,27.9299,28.0957,27.9299,28.0957,33400.0
2009-03-30 12:20:00,33.9,34.01,33.89,34.01,33100.0,28.0957,28.1868,28.0874,28.1868,33100.0
2009-03-30 12:30:00,34.02,34.05,34.0,34.02,30800.0,28.1951,28.22,28.1785,28.1951,30800.0
2009-03-30 12:40:00,34.03,34.03,33.99,34.0,21800.0,28.2034,28.2034,28.1703,28.1785,21800.0
2009-03-30 12:50:00,34.0,34.01,33.99,34.0,34400.0,28.1785,28.1868,28.1703,28.1785,34400.0
2009-03-30 13:00:00,34.0,34.06,33.9,33.92,38200.0,28.1785,28.2283,28.0957,28.1122,38200.0
2009-03-30 13:10:00,33.92,34.07,33.91,34.03,35200.0,28.1122,28.2366,28.104,28.2034,35200.0
2009-03-30 13:20:00,34.02,34.04,33.93,34.03,34400.0,28.1951,28.2117,28.1205,28.2034,34400.0
2009-03-30 13:30:00,34.02,34.05,33.93,33.96,28600.0,28.1951,28.22,28.1205,28.1454,28600.0
2009-03-30 13:40:00,33.95,34.0,33.89,33.95,42300.0,28.1371,28.1785,28.0874,28.1371,42300.0
2009-03-30 13:50:00,33.96,33.97,33.87,33.95,45000.0,28.1454,28.1537,28.0708,28.1371,45000.0
2009-03-30 14:00:00,33.94,34.02,33.93,34.0,49900.0,28.1288,28.1951,28.1205,28.1785,49900.0
2009-03-30 14:10:00,33.99,34.1,33.98,34.1,39900.0,28.1703,28.2614,28.162,28.2614,39900.0
2009-03-30 14:20:00,34.1,34.1,34.01,34.05,35900.0,28.2614,28.2614,28.1868,28.22,35900.0
2009-03-30 14:30:00,34.04,34.09,33.99,34.02,43600.0,28.2117,28.2531,28.1703,28.1951,43600.0
2009-03-30 14:40:00,34.02,34.02,33.97,33.99,47800.0,28.1951,28.1951,28.1537,28.1703,47800.0
2009-03-30 14:50:00,33.99,34.0,33.86,33.86,45700.0,28.1703,28.1785,28.0625,28.0625,45700.0
2009-03-30 15:00:00,33.87,33.95,33.86,33.91,51200.0,28.0708,28.1371,28.0625,28.104,51200.0
2009-03-30 15:10:00,33.91,34.03,33.91,34.01,41900.0,28.104,28.2034,28.104,28.1868,41900.0
2009-03-30 15:20:00,34.01,34.07,34.0,34.02,79900.0,28.1868,28.2366,28.1785,28.1951,79900.0
2009-03-30 15:30:00,34.02,34.17,34.02,34.12,103400.0,28.1951,28.3194,28.1951,28.278,103400.0
2009-03-30 15:40:00,34.11,34.11,33.99,34.04,86200.0,28.2697,28.2697,28.1703,28.2117,86200.0
2009-03-30 15:50:00,34.05,34.23,34.04,34.18,116100.0,28.22,28.3692,28.2117,28.3277,116100.0
2009-03-31 09:30:00,34.59,34.62,34.35,34.36,39500.0,28.6675,28.6924,28.4686,28.4769,39500.0
2009-03-31 09:40:00,34.35,34.36,33.99,34.1,40600.0,28.4686,28.4769,28.1703,28.2614,40600.0
2009-03-31 09:50:00,34.11,34.23,34.01,34.2,60900.0,28.2697,28.3692,28.1868,28.3443,60900.0
2009-03-31 10:00:00,34.15,34.37,34.06,34.36,50000.0,28.3029,28.4852,28.2283,28.4769,50000.0
2009-03-31 10:10:00,34.36,34.36,34.2,34.31,27400.0,28.4769,28.4769,28.3443,28.4355,27400.0
2009-03-31 10:20:00,34.3,34.42,34.26,34.42,31900.0,28.4272,28.5266,28.394,28.5266,31900.0
2009-03-31 10:30:00,34.43,34.51,34.36,34.36,21500.0,28.5349,28.6012,28.4769,28.4769,21500.0
2009-03-31 10:40:00,34.36,34.39,34.33,34.36,22100.0,28.4769,28.5018,28.452,28.4769,22100.0
2009-03-31 10:50:00,34.35,34.38,34.32,34.33,19000.0,28.4686,28.4935,28.4438,28.452,19000.0
2009-03-31 11:00:00,34.34,34.51,34.33,34.51,28800.0,28.4603,28.6012,28.452,28.6012,28800.0
2009-03-31 11:10:00,34.5,34.58,34.47,34.54,28700.0,28.5929,28.6592,28.5681,28.6261,28700.0
2009-03-31 11:20:00,34.52,34.59,34.47,34.55,38900.0,28.6095,28.6675,28.5681,28.6344,38900.0
2009-03-31 11:30:00,34.54,34.55,34.4,34.42,25100.0,28.6261,28.6344,28.5101,28.5266,25100.0
2009-03-31 11:40:00,34.42,34.58,34.42,34.58,21200.0,28.5266,28.6592,28.5266,28.6592,21200.0
2009-03-31 11:50:00,34.58,34.64,34.56,34.59,36800.0,28.6592,28.709,28.6427,28.6675,36800.0
2009-03-31 12:00:00,34.59,34.59,34.48,34.52,21800.0,28.6675,28.6675,28.5764,28.6095,21800.0
2009-03-31 12:10:00,34.51,34.62,34.49,34.62,23200.0,28.6012,28.6924,28.5846,28.6924,23200.0
2009-03-31 12:20:00,34.63,34.64,34.56,34.59,28400.0,28.7007,28.709,28.6427,28.6675,28400.0
2009-03-31 12:30:00,34.6,34.62,34.59,34.6,33500.0,28.6758,28.6924,28.6675,28.6758,33500.0
2009-03-31 12:40:00,34.59,34.63,34.52,34.52,27700.0,28.6675,28.7007,28.6095,28.6095,27700.0
2009-03-31 12:50:00,34.51,34.62,34.49,34.6,23000.0,28.6012,28.6924,28.5846,28.6758,23000.0
2009-03-31 13:00:00,34.61,34.73,34.58,34.72,45600.0,28.6841,28.7836,28.6592,28.7753,45600.0
2009-03-31 13:10:00,34.73,34.85,34.72,34.85,45400.0,28.7836,28.883,28.7753,28.883,45400.0
2009-03-31 13:20:00,34.84,34.91,34.84,34.88,54100.0,28.8747,28.9327,28.8747,28.9079,54100.0
2009-03-31 13:30:00,34.88,34.92,34.84,34.86,32000.0,28.9079,28.941,28.8747,28.8913,32000.0
2009-03-31 13:40:00,34.86,34.86,34.83,34.83,24500.0,28.8913,28.8913,28.8664,28.8664,24500.0
2009-03-31 13:50:00,34.82,34.87,34.78,34.84,44600.0,28.8581,28.8996,28.825,28.8747,44600.0
2009-03-31 14:00:00,34.84,34.92,34.76,34.84,89000.0,28.8747,28.941,28.8084,28.8747,89000.0
2009-03-31 14:10:00,34.83,34.86,34.79,34.84,30000.0,28.8664,28.8913,28.8333,28.8747,30000.0
2009-03-31 14:20:00,34.84,34.84,34.78,34.83,28200.0,28.8747,28.8747,28.825,28.8664,28200.0
2009-03-31 14:30:00,34.84,34.95,34.84,34.95,31800.0,28.8747,28.9659,28.8747,28.9659,31800.0
2009-03-31 14:40:00,34.95,35.0,34.94,35.0,35900.0,28.9659,29.0073,28.9576,29.0073,35900.0
2009-03-31 14:50:00,34.99,35.12,34.99,35.06,80700.0,28.999,29.1068,28.999,29.0571,80700.0
2009-03-31 15:00:00,35.05,35.06,34.96,34.97,54400.0,29.0488,29.0571,28.9742,28.9825,54400.0
2009-03-31 15:10:00,34.97,34.98,34.88,34.93,85100.0,28.9825,28.9908,28.9079,28.9493,85100.0
2009-03-31 15:20:00,34.94,35.09,34.93,35.08,117500.0,28.9576,29.0819,28.9493,29.0736,117500.0
2009-03-31 15:30:00,35.07,35.08,34.81,34.88,180500.0,29.0653,29.0736,28.8499,28.9079,180500.0
2009-03-31 15:40:00,34.87,34.93,34.7,34.7,134600.0,28.8996,28.9493,28.7587,28.7587,134600.0
2009-03-31 15:50:00,34.7,34.86,34.7,34.72,226000.0,28.7587,28.8913,28.7587,28.7753,226000.0
2009-04-01 09:30:00,34.33,34.44,34.11,34.28,61400.0,28.452,28.5432,28.2697,28.4106,61400.0
2009-04-01 09:40:00,34.27,34.49,34.27,34.42,47500.0,28.4023,28.5846,28.4023,28.5266,47500.0
2009-04-01 09:50:00,34.43,34.53,34.41,34.51,56300.0,28.5349,28.6178,28.5183,28.6012,56300.0
2009-04-01 10:00:00,34.51,34.66,34.47,34.57,54300.0,28.6012,28.7255,28.5681,28.651,54300.0
2009-04-01 10:10:00,34.57,34.64,34.55,34.61,37600.0,28.651,28.709,28.6344,28.6841,37600.0
2009-04-01 10:20:00,34.61,34.78,34.6,34.78,45200.0,28.6841,28.825,28.6758,28.825,45200.0
2009-04-01 10:30:00,34.78,34.85,34.76,34.8,62200.0,28.825,28.883,28.8084,28.8416,62200.0
2009-04-01 10:40:00,34.8,34.92,34.79,34.81,56700.0,28.8416,28.941,28.8333,28.8499,56700.0
2009-04-01 10:50:00,34.81,34.85,34.76,34.76,38600.0,28.8499,28.883,28.8084,28.8084,38600.0
2009-04-01 11:00:00,34.76,34.85,34.75,34.82,38700.0,28.8084,28.883,28.8001,28.8581,38700.0
2009-04-01 11:10:00,34.81,34.81,34.69,34.71,21200.0,28.8499,28.8499,28.7504,28.767,21200.0
2009-04-01 11:20:00,34.71,34.77,34.65,34.77,26700.0,28.767,28.8167,28.7173,28.8167,26700.0
2009-04-01 11:30:00,34.79,34.81,34.71,34.73,23800.0,28.8333,28.8499,28.767,28.7836,23800.0
2009-04-01 11:40:00,34.72,34.85,34.72,34.8,42000.0,28.7753,28.883,28.7753,28.8416,42000.0
2009-04-01 11:50:00,34.79,34.82,34.77,34.81,31400.0,28.8333,28.8581,28.8167,28.8499,31400.0
2009-04-01 12:00:00,34.82,34.93,34.78,34.88,58100.0,28.8581,28.9493,28.825,28.9079,58100.0
2009-04-01 12:10:00,34.87,35.03,34.87,34.99,74700.0,28.8996,29.0322,28.8996,28.999,74700.0
2009-04-01 12:20:00,34.97,34.99,34.88,34.93,69700.0,28.9825,28.999,28.9079,28.9493,69700.0
2009-04-01 12:30:00,34.93,34.93,34.85,34.9,47900.0,28.9493,28.9493,28.883,28.9244,47900.0
2009-04-01 12:40:00,34.9,34.9,34.87,34.88,17700.0,28.9244,28.9244,28.8996,28.9079,17700.0
2009-04-01 12:50:00,34.87,34.88,34.78,34.79,29400.0,28.8996,28.9079,28.825,28.8333,29400.0
2009-04-01 13:00:00,34.79,34.85,34.75,34.76,38100.0,28.8333,28.883,28.8001,28.8084,38100.0
2009-04-01 13:10:00,34.76,34.83,34.75,34.83,29400.0,28.8084,28.8664,28.8001,28.8664,29400.0
2009-04-01 13:20:00,34.83,34.84,34.79,34.79,30900.0,28.8664,28.8747,28.8333,28.8333,30900.0
2009-04-01 13:30:00,34.79,34.84,34.73,34.83,38100.0,28.8333,28.8747,28.7836,28.8664,38100.0
2009-04-01 13:40:00,34.83,34.85,34.75,34.76,45800.0,28.8664,28.883,28.8001,28.8084,45800.0
2009-04-01 13:50:00,34.75,34.83,34.68,34.7,131200.0,28.8001,28.8664,28.7421,28.7587,131200.0
2009-04-01 14:00:00,34.7,34.94,34.7,34.94,91600.0,28.7587,28.9576,28.7587,28.9576,91600.0
2009-04-01 14:10:00,34.93,34.97,34.91,34.95,37000.0,28.9493,28.9825,28.9327,28.9659,37000.0
2009-04-01 14:20:00,34.95,34.95,34.85,34.85,33300.0,28.9659,28.9659,28.883,28.883,33300.0
2009-04-01 14:30:00,34.86,34.95,34.85,34.93,40500.0,28.8913,28.9659,28.883,28.9493,40500.0
2009-04-01 14:40:00,34.94,34.94,34.79,34.92,47800.0,28.9576,28.9576,28.8333,28.941,47800.0
2009-04-01 14:50:00,34.92,35.0,34.91,34.98,54100.0,28.941,29.0073,28.9327,28.9908,54100.0
2009-04-01 15:00:00,34.97,34.98,34.72,34.76,86900.0,28.9825,28.9908,28.7753,28.8084,86900.0
2009-04-01 15:10:00,34.75,34.76,34.56,34.69,88300.0,28.8001,28.8084,28.6427,28.7504,88300.0
2009-04-01 15:20:00,34.7,34.74,34.64,34.74,93100.0,28.7587,28.7918,28.709,28.7918,93100.0
2009-04-01 15:30:00,34.74,34.81,34.63,34.79,109000.0,28.7918,28.8499,28.7007,28.8333,109000.0
2009-04-01 15:40:00,34.79,34.85,34.78,34.8,171100.0,28.8333,28.883,28.825,28.8416,171100.0
2009-04-01 15:50:00,34.81,34.83,34.73,34.76,264600.0,28.8499,28.8664,28.7836,28.8084,264600.0
2009-04-02 09:30:00,35.4,35.75,35.3,35.49,162100.0,29.3388,29.6289,29.256,29.4134,162100.0
2009-04-02 09:40:00,35.47,35.48,35.24,35.26,68900.0,29.3969,29.4051,29.2062,29.2228,68900.0
2009-04-02 09:50:00,35.25,35.31,35.07,35.07,73500.0,29.2145,29.2642,29.0653,29.0653,73500.0
2009-04-02 10:00:00,35.07,35.15,35.07,35.12,64900.0,29.0653,29.1316,29.0653,29.1068,64900.0
2009-04-02 10:10:00,35.12,35.24,35.07,35.22,109400.0,29.1068,29.2062,29.0653,29.1897,109400.0
2009-04-02 10:20:00,35.22,35.22,35.05,35.06,44800.0,29.1897,29.1897,29.0488,29.0571,44800.0
2009-04-02 10:30:00,35.06,35.22,35.04,35.2,52500.0,29.0571,29.1897,29.0405,29.1731,52500.0
2009-04-02 10:40:00,35.19,35.33,35.18,35.31,55600.0,29.1648,29.2808,29.1565,29.2642,55600.0
2009-04-02 10:50:00,35.31,35.4,35.29,35.39,79000.0,29.2642,29.3388,29.2477,29.3306,79000.0
2009-04-02 11:00:00,35.39,35.45,35.38,35.4,61900.0,29.3306,29.3803,29.3223,29.3388,61900.0
2009-04-02 11:10:00,35.39,35.44,35.39,35.43,60100.0,29.3306,29.372,29.3306,29.3637,60100.0
2009-04-02 11:20:00,35.42,35.46,35.38,35.42,37500.0,29.3554,29.3886,29.3223,29.3554,37500.0
2009-04-02 11:30:00,35.43,35.44,35.4,35.41,26000.0,29.3637,29.372,29.3388,29.3471,26000.0
2009-04-02 11:40:00,35.4,35.42,35.37,35.4,73000.0,29.3388,29.3554,29.314,29.3388,73000.0
2009-04-02 11:50:00,35.41,35.44,35.39,35.43,65600.0,29.3471,29.372,29.3306,29.3637,65600.0
2009-04-02 12:00:00,35.44,35.5,35.43,35.47,39600.0,29.372,29.4217,29.3637,29.3969,39600.0
2009-04-02 12:10:00,35.47,35.68,35.47,35.63,67800.0,29.3969,29.5709,29.3969,29.5295,67800.0
2009-04-02 12:20:00,35.63,35.73,35.61,35.63,84100.0,29.5295,29.6123,29.5129,29.5295,84100.0
2009-04-02 12:30:00,35.63,35.73,35.63,35.72,58500.0,29.5295,29.6123,29.5295,29.604,58500.0
2009-04-02 12:40:00,35.73,35.78,35.7,35.75,79200.0,29.6123,29.6538,29.5875,29.6289,79200.0
2009-04-02 12:50:00,35.74,35.77,35.74,35.76,78900.0,29.6206,29.6455,29.6206,29.6372,78900.0
2009-04-02 13:00:00,35.77,35.83,35.76,35.82,38200.0,29.6455,29.6952,29.6372,29.6869,38200.0
2009-04-02 13:10:00,35.82,35.85,35.8,35.81,22700.0,29.6869,29.7118,29.6704,29.6786,22700.0
2009-04-02 13:20:00,35.81,35.81,35.7,35.73,58100.0,29.6786,29.6786,29.5875,29.6123,58100.0
2009-04-02 13:30:00,35.72,35.81,35.7,35.7,36900.0,29.604,29.6786,29.5875,29.5875,36900.0
2009-04-02 13:40:00,35.7,35.82,35.69,35.76,46000.0,29.5875,29.6869,29.5792,29.6372,46000.0
2009-04-02 13:50:00,35.75,35.77,35.66,35.69,76300.0,29.6289,29.6455,29.5543,29.5792,76300.0
2009-04-02 14:00:00,35.69,35.75,35.66,35.7,49100.0,29.5792,29.6289,29.5543,29.5875,49100.0
2009-04-02 14:10:00,35.7,35.73,35.68,35.69,22600.0,29.5875,29.6123,29.5709,29.5792,22600.0
2009-04-02 14:20:00,35.69,35.83,35.69,35.79,33700.0,29.5792,29.6952,29.5792,29.6621,33700.0
2009-04-02 14:30:00,35.8,35.85,35.79,35.82,38900.0,29.6704,29.7118,29.6621,29.6869,38900.0
2009-04-02 14:40:00,35.81,35.91,35.81,35.83,49300.0,29.6786,29.7615,29.6786,29.6952,49300.0
2009-04-02 14:50:00,35.84,35.84,35.64,35.7,60300.0,29.7035,29.7035,29.5377,29.5875,60300.0
2009-04-02 15:00:00,35.69,35.76,35.54,35.55,73700.0,29.5792,29.6372,29.4549,29.4632,73700.0
2009-04-02 15:10:00,35.55,35.62,35.45,35.46,73500.0,29.4632,29.5212,29.3803,29.3886,73500.0
2009-04-02 15:20:00,35.45,35.54,35.41,35.48,93500.0,29.3803,29.4549,29.3471,29.4051,93500.0
2009-04-02 15:30:00,35.48,35.56,35.34,35.35,106600.0,29.4051,29.4714,29.2891,29.2974,106600.0
2009-04-02 15:40:00,35.34,35.46,35.3,35.38,124300.0,29.2891,29.3886,29.256,29.3223,124300.0
2009-04-02 15:50:00,35.39,35.4,35.24,35.32,164100.0,29.3306,29.3388,29.2062,29.2725,164100.0
2009-04-03 09:30:00,35.36,35.36,35.05,35.27,43400.0,29.3057,29.3057,29.0488,29.2311,43400.0
2009-04-03 09:40:00,35.27,35.44,35.19,35.23,34300.0,29.2311,29.372,29.1648,29.1979,34300.0
2009-04-03 09:50:00,35.22,35.35,35.18,35.35,28700.0,29.1897,29.2974,29.1565,29.2974,28700.0
2009-04-03 10:00:00,35.34,35.35,35.14,35.23,22700.0,29.2891,29.2974,29.1234,29.1979,22700.0
2009-04-03 10:10:00,35.23,35.27,35.19,35.21,15100.0,29.1979,29.2311,29.1648,29.1814,15100.0
2009-04-03 10:20:00,35.21,35.21,35.13,35.16,29100.0,29.1814,29.1814,29.1151,29.1399,29100.0
2009-04-03 10:30:00,35.15,35.16,35.07,35.1,16500.0,29.1316,29.1399,29.0653,29.0902,16500.0
2009-04-03 10:40:00,35.11,35.12,35.01,35.09,19000.0,29.0985,29.1068,29.0156,29.0819,19000.0
2009-04-03 10:50:00,35.09,35.3,35.09,35.24,49500.0,29.0819,29.256,29.0819,29.2062,49500.0
2009-04-03 11:00:00,35.23,35.26,35.15,35.26,41800.0,29.1979,29.2228,29.1316,29.2228,41800.0
2009-04-03 11:10:00,35.25,35.3,35.23,35.3,22200.0,29.2145,29.256,29.1979,29.256,22200.0
2009-04-03 11:20:00,35.3,35.31,35.23,35.25,37400.0,29.256,29.2642,29.1979,29.2145,37400.0
2009-04-03 11:30:00,35.25,35.31,35.22,35.26,24800.0,29.2145,29.2642,29.1897,29.2228,24800.0
2009-04-03 11:40:00,35.27,35.35,35.27,35.34,14700.0,29.2311,29.2974,29.2311,29.2891,14700.0
2009-04-03 11:50:00,35.34,35.38,35.3,35.32,22800.0,29.2891,29.3223,29.256,29.2725,22800.0
2009-04-03 12:00:00,35.32,35.4,35.32,35.33,29500.0,29.2725,29.3388,29.2725,29.2808,29500.0
2009-04-03 12:10:00,35.33,35.45,35.33,35.44,21900.0,29.2808,29.3803,29.2808,29.372,21900.0
2009-04-03 12:20:00,35.44,35.45,35.39,35.43,30400.0,29.372,29.3803,29.3306,29.3637,30400.0
2009-04-03 12:30:00,35.42,35.54,35.42,35.49,20600.0,29.3554,29.4549,29.3554,29.4134,20600.0
2009-04-03 12:40:00,35.48,35.52,35.42,35.42,18500.0,29.4051,29.4383,29.3554,29.3554,18500.0
2009-04-03 12:50:00,35.43,35.43,35.36,35.41,21200.0,29.3637,29.3637,29.3057,29.3471,21200.0
2009-04-03 13:00:00,35.41,35.46,35.34,35.37,33100.0,29.3471,29.3886,29.2891,29.314,33100.0
2009-04-03 13:10:00,35.36,35.41,35.36,35.4,16200.0,29.3057,29.3471,29.3057,29.3388,16200.0
2009-04-03 13:20:00,35.4,35.43,35.33,35.43,33200.0,29.3388,29.3637,29.2808,29.3637,33200.0
2009-04-03 13:30:00,35.43,35.5,35.42,35.42,44000.0,29.3637,29.4217,29.3554,29.3554,44000.0
2009-04-03 13:40:00,35.41,35.41,35.32,35.38,29700.0,29.3471,29.3471,29.2725,29.3223,29700.0
2009-04-03 13:50:00,35.37,35.45,35.37,35.43,21600.0,29.314,29.3803,29.314,29.3637,21600.0
2009-04-03 14:00:00,35.43,35.45,35.33,35.34,30100.0,29.3637,29.3803,29.2808,29.2891,30100.0
2009-04-03 14:10:00,35.36,35.48,35.32,35.46,23300.0,29.3057,29.4051,29.2725,29.3886,23300.0
2009-04-03 14:20:00,35.46,35.59,35.46,35.59,51600.0,29.3886,29.4963,29.3886,29.4963,51600.0
2009-04-03 14:30:00,35.59,35.6,35.55,35.58,21800.0,29.4963,29.5046,29.4632,29.488,21800.0
2009-04-03 14:40:00,35.57,35.62,35.55,35.6,27100.0,29.4797,29.5212,29.4632,29.5046,27100.0
2009-04-03 14:50:00,35.6,35.65,35.58,35.64,31400.0,29.5046,29.546,29.488,29.5377,31400.0
2009-04-03 15:00:00,35.64,35.64,35.49,35.52,37600.0,29.5377,29.5377,29.4134,29.4383,37600.0
2009-04-03 15:10:00,35.53,35.57,35.45,35.48,35700.0,29.4466,29.4797,29.3803,29.4051,35700.0
2009-04-03 15:20:00,35.48,35.53,35.42,35.45,42400.0,29.4051,29.4466,29.3554,29.3803,42400.0
2009-04-03 15:30:00,35.46,35.55,35.43,35.5,71400.0,29.3886,29.4632,29.3637,29.4217,71400.0
2009-04-03 15:40:00,35.5,35.66,35.5,35.61,71800.0,29.4217,29.5543,29.4217,29.5129,71800.0
2009-04-03 15:50:00,35.61,35.81,35.6,35.79,123400.0,29.5129,29.6786,29.5046,29.6621,123400.0
2009-04-06 09:30:00,35.68,35.83,35.53,35.55,31100.0,29.5709,29.6952,29.4466,29.4632,31100.0
2009-04-06 09:40:00,35.59,35.62,35.37,35.37,41400.0,29.4963,29.5212,29.314,29.314,41400.0
2009-04-06 09:50:00,35.36,35.45,35.36,35.45,32400.0,29.3057,29.3803,29.3057,29.3803,32400.0
2009-04-06 10:00:00,35.46,35.6,35.45,35.57,37800.0,29.3886,29.5046,29.3803,29.4797,37800.0
2009-04-06 10:10:00,35.57,35.57,35.36,35.41,23100.0,29.4797,29.4797,29.3057,29.3471,23100.0
2009-04-06 10:20:00,35.41,35.44,35.23,35.23,25900.0,29.3471,29.372,29.1979,29.1979,25900.0
2009-04-06 10:30:00,35.23,35.3,35.2,35.3,23700.0,29.1979,29.256,29.1731,29.256,23700.0
2009-04-06 10:40:00,35.31,35.43,35.31,35.41,13800.0,29.2642,29.3637,29.2642,29.3471,13800.0
2009-04-06 10:50:00,35.41,35.45,35.4,35.43,14200.0,29.3471,29.3803,29.3388,29.3637,14200.0
2009-04-06 11:00:00,35.43,35.43,35.22,35.25,26400.0,29.3637,29.3637,29.1897,29.2145,26400.0
2009-04-06 11:10:00,35.24,35.32,35.23,35.31,11200.0,29.2062,29.2725,29.1979,29.2642,11200.0
2009-04-06 11:20:00,35.31,35.38,35.29,35.38,15500.0,29.2642,29.3223,29.2477,29.3223,15500.0
2009-04-06 11:30:00,35.38,35.43,35.36,35.38,17600.0,29.3223,29.3637,29.3057,29.3223,17600.0
2009-04-06 11:40:00,35.36,35.38,35.3,35.33,10500.0,29.3057,29.3223,29.256,29.2808,10500.0
2009-04-06 11:50:00,35.34,35.34,35.25,35.31,17700.0,29.2891,29.2891,29.2145,29.2642,17700.0
2009-04-06 12:00:00,35.31,35.44,35.3,35.43,27300.0,29.2642,29.372,29.256,29.3637,27300.0
2009-04-06 12:10:00,35.43,35.44,35.3,35.34,29500.0,29.3637,29.372,29.256,29.2891,29500.0
2009-04-06 12:20:00,35.34,35.35,35.31,35.32,14100.0,29.2891,29.2974,29.2642,29.2725,14100.0
2009-04-06 12:30:00,35.33,35.33,35.31,35.32,10500.0,29.2808,29.2808,29.2642,29.2725,10500.0
2009-04-06 12:40:00,35.32,35.4,35.32,35.38,12900.0,29.2725,29.3388,29.2725,29.3223,12900.0
2009-04-06 12:50:00,35.37,35.53,35.37,35.53,23200.0,29.314,29.4466,29.314,29.4466,23200.0
2009-04-06 13:00:00,35.53,35.6,35.53,35.55,21600.0,29.4466,29.5046,29.4466,29.4632,21600.0
2009-04-06 13:10:00,35.56,35.6,35.43,35.44,30000.0,29.4714,29.5046,29.3637,29.372,30000.0
2009-04-06 13:20:00,35.43,35.49,35.37,35.37,20900.0,29.3637,29.4134,29.314,29.314,20900.0
2009-04-06 13:30:00,35.37,35.37,35.32,35.33,15300.0,29.314,29.314,29.2725,29.2808,15300.0
2009-04-06 13:40:00,35.34,35.51,35.34,35.51,13500.0,29.2891,29.43,29.2891,29.43,13500.0
2009-04-06 13:50:00,35.51,35.57,35.43,35.43,21700.0,29.43,29.4797,29.3637,29.3637,21700.0
2009-04-06 14:00:00,35.43,35.46,35.39,35.41,22600.0,29.3637,29.3886,29.3306,29.3471,22600.0
2009-04-06 14:10:00,35.42,35.47,35.34,35.37,18300.0,29.3554,29.3969,29.2891,29.314,18300.0
2009-04-06 14:20:00,35.37,35.51,35.37,35.48,23900.0,29.314,29.43,29.314,29.4051,23900.0
2009-04-06 14:30:00,35.48,35.48,35.36,35.38,28900.0,29.4051,29.4051,29.3057,29.3223,28900.0
2009-04-06 14:40:00,35.38,35.5,35.35,35.47,41000.0,29.3223,29.4217,29.2974,29.3969,41000.0
2009-04-06 14:50:00,35.47,35.6,35.47,35.54,29800.0,29.3969,29.5046,29.3969,29.4549,29800.0
2009-04-06 15:00:00,35.54,35.59,35.49,35.52,35300.0,29.4549,29.4963,29.4134,29.4383,35300.0
2009-04-06 15:10:00,35.52,35.62,35.43,35.6,61100.0,29.4383,29.5212,29.3637,29.5046,61100.0
2009-04-06 15:20:00,35.61,35.62,35.54,35.57,42400.0,29.5129,29.5212,29.4549,29.4797,42400.0
2009-04-06 15:30:00,35.57,35.66,35.55,35.6,59400.0,29.4797,29.5543,29.4632,29.5046,59400.0
2009-04-06 15:40:00,35.59,35.72,35.59,35.66,74100.0,29.4963,29.604,29.4963,29.5543,74100.0
2009-04-06 15:50:00,35.67,35.84,35.67,35.72,104500.0,29.5626,29.7035,29.5626,29.604,104500.0
2009-04-07 09:30:00,35.3,35.48,35.24,35.31,34200.0,29.256,29.4051,29.2062,29.2642,34200.0
2009-04-07 09:40:00,35.31,35.36,35.25,35.35,46300.0,29.2642,29.3057,29.2145,29.2974,46300.0
2009-04-07 09:50:00,35.36,35.52,35.31,35.52,36200.0,29.3057,29.4383,29.2642,29.4383,36200.0
2009-04-07 10:00:00,35.52,35.66,35.5,35.66,66300.0,29.4383,29.5543,29.4217,29.5543,66300.0
2009-04-07 10:10:00,35.65,35.78,35.65,35.71,73100.0,29.546,29.6538,29.546,29.5958,73100.0
2009-04-07 10:20:00,35.7,35.82,35.69,35.77,50400.0,29.5875,29.6869,29.5792,29.6455,50400.0
2009-04-07 10:30:00,35.79,35.89,35.77,35.89,52400.0,29.6621,29.7449,29.6455,29.7449,52400.0
2009-04-07 10:40:00,35.89,35.96,35.86,35.95,38900.0,29.7449,29.803,29.7201,29.7947,38900.0
2009-04-07 10:50:00,35.95,35.95,35.85,35.86,26400.0,29.7947,29.7947,29.7118,29.7201,26400.0
2009-04-07 11:00:00,35.87,35.96,35.82,35.87,33600.0,29.7284,29.803,29.6869,29.7284,33600.0
2009-04-07 11:10:00,35.88,35.93,35.87,35.87,16900.0,29.7367,29.7781,29.7284,29.7284,16900.0
2009-04-07 11:20:00,35.87,35.95,35.84,35.91,26500.0,29.7284,29.7947,29.7035,29.7615,26500.0
2009-04-07 11:30:00,35.9,35.96,35.83,35.84,19700.0,29.7532,29.803,29.6952,29.7035,19700.0
2009-04-07 11:40:00,35.84,35.93,35.82,35.84,39900.0,29.7035,29.7781,29.6869,29.7035,39900.0
2009-04-07 11:50:00,35.84,35.84,35.77,35.79,17800.0,29.7035,29.7035,29.6455,29.6621,17800.0
2009-04-07 12:00:00,35.8,35.84,35.7,35.71,42200.0,29.6704,29.7035,29.5875,29.5958,42200.0
2009-04-07 12:10:00,35.71,35.82,35.71,35.81,35100.0,29.5958,29.6869,29.5958,29.6786,35100.0
2009-04-07 12:20:00,35.8,35.84,35.73,35.73,45500.0,29.6704,29.7035,29.6123,29.6123,45500.0
2009-04-07 12:30:00,35.74,35.81,35.73,35.73,48200.0,29.6206,29.6786,29.6123,29.6123,48200.0
2009-04-07 12:40:00,35.74,35.81,35.73,35.76,40500.0,29.6206,29.6786,29.6123,29.6372,40500.0
2009-04-07 12:50:00,35.76,35.78,35.75,35.76,12500.0,29.6372,29.6538,29.6289,29.6372,12500.0
2009-04-07 13:00:00,35.76,35.77,35.59,35.62,21900.0,29.6372,29.6455,29.4963,29.5212,21900.0
2009-04-07 13:10:00,35.62,35.63,35.57,35.57,41200.0,29.5212,29.5295,29.4797,29.4797,41200.0
2009-04-07 13:20:00,35.56,35.56,35.49,35.53,35000.0,29.4714,29.4714,29.4134,29.4466,35000.0
2009-04-07 13:30:00,35.53,35.54,35.45,35.47,32200.0,29.4466,29.4549,29.3803,29.3969,32200.0
2009-04-07 13:40:00,35.47,35.52,35.46,35.51,16500.0,29.3969,29.4383,29.3886,29.43,16500.0
2009-04-07 13:50:00,35.5,35.53,35.48,35.48,18100.0,29.4217,29.4466,29.4051,29.4051,18100.0
2009-04-07 14:00:00,35.48,35.48,35.39,35.42,30100.0,29.4051,29.4051,29.3306,29.3554,30100.0
2009-04-07 14:10:00,35.41,35.48,35.4,35.48,22400.0,29.3471,29.4051,29.3388,29.4051,22400.0
2009-04-07 14:20:00,35.47,35.53,35.44,35.52,28000.0,29.3969,29.4466,29.372,29.4383,28000.0
2009-04-07 14:30:00,35.53,35.53,35.44,35.45,33600.0,29.4466,29.4466,29.372,29.3803,33600.0
2009-04-07 14:40:00,35.44,35.5,35.44,35.45,28400.0,29.372,29.4217,29.372,29.3803,28400.0
2009-04-07 14:50:00,35.45,35.51,35.45,35.47,26900.0,29.3803,29.43,29.3803,29.3969,26900.0
2009-04-07 15:00:00,35.46,35.49,35.38,35.49,53100.0,29.3886,29.4134,29.3223,29.4134,53100.0
2009-04-07 15:10:00,35.49,35.64,35.49,35.57,41900.0,29.4134,29.5377,29.4134,29.4797,41900.0
2009-04-07 15:20:00,35.58,35.63,35.52,35.54,60400.0,29.488,29.5295,29.4383,29.4549,60400.0
2009-04-07 15:30:00,35.53,35.6,35.49,35.58,69600.0,29.4466,29.5046,29.4134,29.488,69600.0
2009-04-07 15:40:00,35.57,35.7,35.53,35.67,77900.0,29.4797,29.5875,29.4466,29.5626,77900.0
2009-04-07 15:50:00,35.67,35.68,35.45,35.46,135900.0,29.5626,29.5709,29.3803,29.3886,135900.0
2009-04-08 09:30:00,35.51,35.65,35.41,35.5,35900.0,29.43,29.546,29.3471,29.4217,35900.0
2009-04-08 09:40:00,35.44,35.63,35.4,35.56,27300.0,29.372,29.5295,29.3388,29.4714,27300.0
2009-04-08 09:50:00,35.55,35.56,35.5,35.54,12600.0,29.4632,29.4714,29.4217,29.4549,12600.0
2009-04-08 10:00:00,35.55,35.69,35.5,35.66,32000.0,29.4632,29.5792,29.4217,29.5543,32000.0
2009-04-08 10:10:00,35.69,35.72,35.63,35.65,22500.0,29.5792,29.604,29.5295,29.546,22500.0
2009-04-08 10:20:00,35.66,35.66,35.54,35.61,38200.0,29.5543,29.5543,29.4549,29.5129,38200.0
2009-04-08 10:30:00,35.61,35.62,35.5,35.51,28200.0,29.5129,29.5212,29.4217,29.43,28200.0
2009-04-08 10:40:00,35.54,35.68,35.54,35.62,19200.0,29.4549,29.5709,29.4549,29.5212,19200.0
2009-04-08 10:50:00,35.61,35.69,35.58,35.68,21700.0,29.5129,29.5792,29.488,29.5709,21700.0
2009-04-08 11:00:00,35.68,35.8,35.68,35.77,19200.0,29.5709,29.6704,29.5709,29.6455,19200.0
2009-04-08 11:10:00,35.78,35.84,35.76,35.77,19000.0,29.6538,29.7035,29.6372,29.6455,19000.0
2009-04-08 11:20:00,35.76,35.84,35.76,35.8,17100.0,29.6372,29.7035,29.6372,29.6704,17100.0
2009-04-08 11:30:00,35.79,35.86,35.73,35.84,16500.0,29.6621,29.7201,29.6123,29.7035,16500.0
2009-04-08 11:40:00,35.84,35.85,35.77,35.84,25200.0,29.7035,29.7118,29.6455,29.7035,25200.0
2009-04-08 11:50:00,35.85,35.9,35.84,35.88,26700.0,29.7118,29.7532,29.7035,29.7367,26700.0
2009-04-08 12:00:00,35.88,35.92,35.87,35.88,21400.0,29.7367,29.7698,29.7284,29.7367,21400.0
2009-04-08 12:10:00,35.88,35.92,35.85,35.91,17700.0,29.7367,29.7698,29.7118,29.7615,17700.0
2009-04-08 12:20:00,35.9,35.94,35.9,35.9,11500.0,29.7532,29.7864,29.7532,29.7532,11500.0
2009-04-08 12:30:00,35.91,35.92,35.89,35.91,13800.0,29.7615,29.7698,29.7449,29.7615,13800.0
2009-04-08 12:40:00,35.91,36.08,35.91,36.06,101000.0,29.7615,29.9024,29.7615,29.8858,101000.0
2009-04-08 12:50:00,36.05,36.18,36.05,36.14,38100.0,29.8775,29.9853,29.8775,29.9521,38100.0
2009-04-08 13:00:00,36.12,36.13,36.05,36.08,20800.0,29.9356,29.9438,29.8775,29.9024,20800.0
2009-04-08 13:10:00,36.08,36.12,36.08,36.09,14300.0,29.9024,29.9356,29.9024,29.9107,14300.0
2009-04-08 13:20:00,36.08,36.11,36.06,36.1,18600.0,29.9024,29.9273,29.8858,29.919,18600.0
2009-04-08 13:30:00,36.1,36.14,36.06,36.07,26700.0,29.919,29.9521,29.8858,29.8941,26700.0
2009-04-08 13:40:00,36.07,36.11,36.06,36.11,15300.0,29.8941,29.9273,29.8858,29.9273,15300.0
2009-04-08 13:50:00,36.11,36.18,36.1,36.18,33400.0,29.9273,29.9853,29.919,29.9853,33400.0
2009-04-08 14:00:00,36.17,36.19,35.98,36.01,47800.0,29.977,29.9936,29.8195,29.8444,47800.0
2009-04-08 14:10:00,36.02,36.1,36.01,36.03,38900.0,29.8527,29.919,29.8444,29.861,38900.0
2009-04-08 14:20:00,36.03,36.05,35.91,35.93,33200.0,29.861,29.8775,29.7615,29.7781,33200.0
2009-04-08 14:30:00,35.94,35.97,35.92,35.95,28700.0,29.7864,29.8112,29.7698,29.7947,28700.0
2009-04-08 14:40:00,35.94,36.03,35.88,36.01,26900.0,29.7864,29.861,29.7367,29.8444,26900.0
2009-04-08 14:50:00,36.02,36.02,35.9,35.95,45700.0,29.8527,29.8527,29.7532,29.7947,45700.0
2009-04-08 15:00:00,35.95,35.96,35.79,35.83,51500.0,29.7947,29.803,29.6621,29.6952,51500.0
2009-04-08 15:10:00,35.83,35.88,35.78,35.84,33000.0,29.6952,29.7367,29.6538,29.7035,33000.0
2009-04-08 15:20:00,35.84,35.91,35.81,35.85,69400.0,29.7035,29.7615,29.6786,29.7118,69400.0
2009-04-08 15:30:00,35.85,36.0,35.85,36.0,63500.0,29.7118,29.8361,29.7118,29.8361,63500.0
2009-04-08 15:40:00,36.01,36.09,35.97,36.06,71700.0,29.8444,29.9107,29.8112,29.8858,71700.0
2009-04-08 15:50:00,36.07,36.13,36.04,36.11,125400.0,29.8941,29.9438,29.8693,29.9273,125400.0
2009-04-09 09:30:00,36.85,37.0,36.72,36.73,66900.0,30.5406,30.6649,30.4328,30.4411,66900.0
2009-04-09 09:40:00,36.72,36.84,36.63,36.79,51200.0,30.4328,30.5323,30.3582,30.4908,51200.0
2009-04-09 09:50:00,36.8,36.97,36.79,36.93,53900.0,30.4991,30.64,30.4908,30.6069,53900.0
2009-04-09 10:00:00,36.93,37.0,36.92,36.98,33000.0,30.6069,30.6649,30.5986,30.6483,33000.0
2009-04-09 10:10:00,36.97,36.98,36.94,36.96,21400.0,30.64,30.6483,30.6152,30.6317,21400.0
2009-04-09 10:20:00,36.95,36.96,36.92,36.95,29300.0,30.6234,30.6317,30.5986,30.6234,29300.0
2009-04-09 10:30:00,36.95,36.97,36.92,36.96,26600.0,30.6234,30.64,30.5986,30.6317,26600.0
2009-04-09 10:40:00,36.95,36.95,36.8,36.82,22500.0,30.6234,30.6234,30.4991,30.5157,22500.0
2009-04-09 10:50:00,36.82,36.92,36.81,36.87,20600.0,30.5157,30.5986,30.5074,30.5571,20600.0
2009-04-09 11:00:00,36.87,36.88,36.83,36.83,21000.0,30.5571,30.5654,30.524,30.524,21000.0
2009-04-09 11:10:00,36.83,36.84,36.77,36.83,31300.0,30.524,30.5323,30.4743,30.524,31300.0
2009-04-09 11:20:00,36.84,36.84,36.68,36.7,34600.0,30.5323,30.5323,30.3997,30.4163,34600.0
2009-04-09 11:30:00,36.71,36.74,36.65,36.71,24500.0,30.4245,30.4494,30.3748,30.4245,24500.0
2009-04-09 11:40:00,36.71,36.71,36.63,36.7,17100.0,30.4245,30.4245,30.3582,30.4163,17100.0
2009-04-09 11:50:00,36.71,36.71,36.65,36.68,14800.0,30.4245,30.4245,30.3748,30.3997,14800.0
2009-04-09 12:00:00,36.69,36.71,36.58,36.62,22000.0,30.408,30.4245,30.3168,30.35,22000.0
2009-04-09 12:10:00,36.63,36.7,36.6,36.62,26700.0,30.3582,30.4163,30.3334,30.35,26700.0
2009-04-09 12:20:00,36.62,36.73,36.62,36.73,10400.0,30.35,30.4411,30.35,30.4411,10400.0
2009-04-09 12:30:00,36.73,36.85,36.73,36.81,51900.0,30.4411,30.5406,30.4411,30.5074,51900.0
2009-04-09 12:40:00,36.8,36.82,36.76,36.77,14900.0,30.4991,30.5157,30.466,30.4743,14900.0
2009-04-09 12:50:00,36.77,36.77,36.73,36.73,7500.0,30.4743,30.4743,30.4411,30.4411,7500.0
2009-04-09 13:00:00,36.73,36.77,36.73,36.77,13900.0,30.4411,30.4743,30.4411,30.4743,13900.0
2009-04-09 13:10:00,36.78,36.78,36.75,36.78,21700.0,30.4826,30.4826,30.4577,30.4826,21700.0
2009-04-09 13:20:00,36.77,36.82,36.72,36.73,25500.0,30.4743,30.5157,30.4328,30.4411,25500.0
2009-04-09 13:30:00,36.74,36.77,36.73,36.76,7500.0,30.4494,30.4743,30.4411,30.466,7500.0
2009-04-09 13:40:00,36.76,36.77,36.75,36.77,20600.0,30.466,30.4743,30.4577,30.4743,20600.0
2009-04-09 13:50:00,36.76,36.78,36.75,36.76,11600.0,30.466,30.4826,30.4577,30.466,11600.0
2009-04-09 14:00:00,36.75,36.77,36.73,36.76,32100.0,30.4577,30.4743,30.4411,30.466,32100.0
2009-04-09 14:10:00,36.76,36.78,36.73,36.78,46500.0,30.466,30.4826,30.4411,30.4826,46500.0
2009-04-09 14:20:00,36.78,36.81,36.77,36.8,16800.0,30.4826,30.5074,30.4743,30.4991,16800.0
2009-04-09 14:30:00,36.81,36.91,36.8,36.91,34500.0,30.5074,30.5903,30.4991,30.5903,34500.0
2009-04-09 14:40:00,36.9,36.98,36.9,36.97,21100.0,30.582,30.6483,30.582,30.64,21100.0
2009-04-09 14:50:00,36.97,36.97,36.89,36.89,25200.0,30.64,30.64,30.5737,30.5737,25200.0
2009-04-09 15:00:00,36.89,36.9,36.83,36.84,30700.0,30.5737,30.582,30.524,30.5323,30700.0
2009-04-09 15:10:00,36.84,36.84,36.75,36.81,65400.0,30.5323,30.5323,30.4577,30.5074,65400.0
2009-04-09 15:20:00,36.81,36.82,36.75,36.75,44700.0,30.5074,30.5157,30.4577,30.4577,44700.0
2009-04-09 15:30:00,36.75,36.83,36.74,36.81,81300.0,30.4577,30.524,30.4494,30.5074,81300.0
2009-04-09 15:40:00,36.8,36.83,36.73,36.83,77200.0,30.4991,30.524,30.4411,30.524,77200.0
2009-04-09 15:50:00,36.82,36.89,36.79,36.89,127100.0,30.5157,30.5737,30.4908,30.5737,127100.0
2009-04-13 09:30:00,36.74,37.1,36.74,37.0,86800.0,30.4494,30.7478,30.4494,30.6649,86800.0
2009-04-13 09:40:00,37.0,37.01,36.84,36.84,79000.0,30.6649,30.6732,30.5323,30.5323,79000.0
2009-04-13 09:50:00,36.81,36.81,36.58,36.6,30200.0,30.5074,30.5074,30.3168,30.3334,30200.0
2009-04-13 10:00:00,36.6,37.01,36.6,36.64,74500.0,30.3334,30.6732,30.3334,30.3665,74500.0
2009-04-13 10:10:00,36.65,36.72,36.59,36.61,39700.0,30.3748,30.4328,30.3251,30.3417,39700.0
2009-04-13 10:20:00,36.61,36.69,36.6,36.62,24200.0,30.3417,30.408,30.3334,30.35,24200.0
2009-04-13 10:30:00,36.61,36.62,36.51,36.52,69300.0,30.3417,30.35,30.2588,30.2671,69300.0
2009-04-13 10:40:00,36.51,36.53,36.45,36.51,16200.0,30.2588,30.2754,30.2091,30.2588,16200.0
2009-04-13 10:50:00,36.52,36.62,36.47,36.49,16300.0,30.2671,30.35,30.2256,30.2422,16300.0
2009-04-13 11:00:00,36.48,36.48,36.34,36.4,21100.0,30.2339,30.2339,30.1179,30.1676,21100.0
2009-04-13 11:10:00,36.39,36.41,36.25,36.37,77900.0,30.1593,30.1759,30.0433,30.1428,77900.0
2009-04-13 11:20:00,36.38,36.53,36.38,36.5,18600.0,30.151,30.2754,30.151,30.2505,18600.0
2009-04-13 11:30:00,36.49,36.5,36.44,36.45,17300.0,30.2422,30.2505,30.2008,30.2091,17300.0
2009-04-13 11:40:00,36.45,36.52,36.39,36.39,27600.0,30.2091,30.2671,30.1593,30.1593,27600.0
2009-04-13 11:50:00,36.4,36.4,36.35,36.37,15100.0,30.1676,30.1676,30.1262,30.1428,15100.0
2009-04-13 12:00:00,36.37,36.39,36.36,36.39,7300.0,30.1428,30.1593,30.1345,30.1593,7300.0
2009-04-13 12:10:00,36.37,36.4,36.36,36.4,5700.0,30.1428,30.1676,30.1345,30.1676,5700.0
2009-04-13 12:20:00,36.4,36.4,36.38,36.4,8200.0,30.1676,30.1676,30.151,30.1676,8200.0
2009-04-13 12:30:00,36.4,36.51,36.4,36.48,8900.0,30.1676,30.2588,30.1676,30.2339,8900.0
2009-04-13 12:40:00,36.46,36.47,36.42,36.42,6800.0,30.2173,30.2256,30.1842,30.1842,6800.0
2009-04-13 12:50:00,36.43,36.46,36.43,36.45,5300.0,30.1925,30.2173,30.1925,30.2091,5300.0
2009-04-13 13:00:00,36.43,36.43,36.35,36.39,11600.0,30.1925,30.1925,30.1262,30.1593,11600.0
2009-04-13 13:10:00,36.39,36.42,36.38,36.42,9300.0,30.1593,30.1842,30.151,30.1842,9300.0
2009-04-13 13:20:00,36.43,36.56,36.42,36.46,21200.0,30.1925,30.3002,30.1842,30.2173,21200.0
2009-04-13 13:30:00,36.47,36.51,36.47,36.47,8700.0,30.2256,30.2588,30.2256,30.2256,8700.0
2009-04-13 13:40:00,36.47,36.55,36.46,36.54,10100.0,30.2256,30.2919,30.2173,30.2836,10100.0
2009-04-13 13:50:00,36.53,36.56,36.52,36.53,9600.0,30.2754,30.3002,30.2671,30.2754,9600.0
2009-04-13 14:00:00,36.55,36.58,36.53,36.58,22300.0,30.2919,30.3168,30.2754,30.3168,22300.0
2009-04-13 14:10:00,36.58,36.63,36.57,36.63,50600.0,30.3168,30.3582,30.3085,30.3582,50600.0
2009-04-13 14:20:00,36.63,36.69,36.59,36.59,55700.0,30.3582,30.408,30.3251,30.3251,55700.0
2009-04-13 14:30:00,36.58,36.64,36.56,36.59,26700.0,30.3168,30.3665,30.3002,30.3251,26700.0
2009-04-13 14:40:00,36.6,36.64,36.56,36.59,31900.0,30.3334,30.3665,30.3002,30.3251,31900.0
2009-04-13 14:50:00,36.59,36.61,36.55,36.58,24500.0,30.3251,30.3417,30.2919,30.3168,24500.0
2009-04-13 15:00:00,36.57,36.72,36.51,36.69,35200.0,30.3085,30.4328,30.2588,30.408,35200.0
2009-04-13 15:10:00,36.69,36.79,36.68,36.78,38700.0,30.408,30.4908,30.3997,30.4826,38700.0
2009-04-13 15:20:00,36.79,36.83,36.77,36.78,23400.0,30.4908,30.524,30.4743,30.4826,23400.0
2009-04-13 15:30:00,36.78,36.81,36.73,36.76,38900.0,30.4826,30.5074,30.4411,30.466,38900.0
2009-04-13 15:40:00,36.76,36.9,36.71,36.82,56700.0,30.466,30.582,30.4245,30.5157,56700.0
2009-04-13 15:50:00,36.81,36.91,36.74,36.8,300000.0,30.5074,30.5903,30.4494,30.4991,300000.0
2009-04-14 09:30:00,36.35,36.59,36.17,36.34,36400.0,30.1262,30.3251,29.977,30.1179,36400.0
2009-04-14 09:40:00,36.32,36.32,36.12,36.24,40400.0,30.1013,30.1013,29.9356,30.035,40400.0
2009-04-14 09:50:00,36.24,36.52,36.23,36.52,44900.0,30.035,30.2671,30.0267,30.2671,44900.0
2009-04-14 10:00:00,36.52,36.65,36.49,36.57,103800.0,30.2671,30.3748,30.2422,30.3085,103800.0
2009-04-14 10:10:00,36.56,36.69,36.5,36.65,60200.0,30.3002,30.408,30.2505,30.3748,60200.0
2009-04-14 10:20:00,36.65,36.77,36.65,36.76,37800.0,30.3748,30.4743,30.3748,30.466,37800.0
2009-04-14 10:30:00,36.76,36.84,36.75,36.78,17600.0,30.466,30.5323,30.4577,30.4826,17600.0
2009-04-14 10:40:00,36.79,36.85,36.76,36.79,20500.0,30.4908,30.5406,30.466,30.4908,20500.0
2009-04-14 10:50:00,36.79,36.84,36.74,36.82,53100.0,30.4908,30.5323,30.4494,30.5157,53100.0
2009-04-14 11:00:00,36.82,37.01,36.81,36.95,141600.0,30.5157,30.6732,30.5074,30.6234,141600.0
2009-04-14 11:10:00,36.93,37.02,36.92,37.01,19900.0,30.6069,30.6815,30.5986,30.6732,19900.0
2009-04-14 11:20:00,37.02,37.06,36.96,37.01,35800.0,30.6815,30.7146,30.6317,30.6732,35800.0
2009-04-14 11:30:00,37.02,37.08,37.02,37.05,17500.0,30.6815,30.7312,30.6815,30.7063,17500.0
2009-04-14 11:40:00,37.06,37.14,37.06,37.08,20300.0,30.7146,30.7809,30.7146,30.7312,20300.0
2009-04-14 11:50:00,37.09,37.1,37.04,37.07,10800.0,30.7395,30.7478,30.698,30.7229,10800.0
2009-04-14 12:00:00,37.04,37.05,37.0,37.0,12700.0,30.698,30.7063,30.6649,30.6649,12700.0
2009-04-14 12:10:00,37.0,37.05,36.98,36.99,36200.0,30.6649,30.7063,30.6483,30.6566,36200.0
2009-04-14 12:20:00,37.0,37.12,36.99,37.11,16000.0,30.6649,30.7643,30.6566,30.7561,16000.0
2009-04-14 12:30:00,37.09,37.09,36.99,37.05,33300.0,30.7395,30.7395,30.6566,30.7063,33300.0
2009-04-14 12:40:00,37.06,37.06,36.85,36.85,25200.0,30.7146,30.7146,30.5406,30.5406,25200.0
2009-04-14 12:50:00,36.87,36.94,36.85,36.92,32800.0,30.5571,30.6152,30.5406,30.5986,32800.0
2009-04-14 13:00:00,36.92,37.01,36.92,36.99,56400.0,30.5986,30.6732,30.5986,30.6566,56400.0
2009-04-14 13:10:00,36.99,37.08,36.97,37.04,35500.0,30.6566,30.7312,30.64,30.698,35500.0
2009-04-14 13:20:00,37.04,37.05,36.99,37.01,23700.0,30.698,30.7063,30.6566,30.6732,23700.0
2009-04-14 13:30:00,37.01,37.03,37.0,37.01,30600.0,30.6732,30.6898,30.6649,30.6732,30600.0
2009-04-14 13:40:00,37.01,37.06,37.01,37.03,35800.0,30.6732,30.7146,30.6732,30.6898,35800.0
2009-04-14 13:50:00,37.03,37.08,36.99,37.07,43800.0,30.6898,30.7312,30.6566,30.7229,43800.0
2009-04-14 14:00:00,37.06,37.06,36.98,37.01,63400.0,30.7146,30.7146,30.6483,30.6732,63400.0
2009-04-14 14:10:00,37.01,37.1,37.0,37.08,40000.0,30.6732,30.7478,30.6649,30.7312,40000.0
2009-04-14 14:20:00,37.08,37.1,37.0,37.01,37900.0,30.7312,30.7478,30.6649,30.6732,37900.0
2009-04-14 14:30:00,37.02,37.02,36.99,37.0,36700.0,30.6815,30.6815,30.6566,30.6649,36700.0
2009-04-14 14:40:00,37.0,37.02,36.98,37.0,38800.0,30.6649,30.6815,30.6483,30.6649,38800.0
2009-04-14 14:50:00,37.01,37.12,36.99,37.12,48800.0,30.6732,30.7643,30.6566,30.7643,48800.0
2009-04-14 15:00:00,37.13,37.15,37.07,37.08,42900.0,30.7726,30.7892,30.7229,30.7312,42900.0
2009-04-14 15:10:00,37.08,37.14,37.08,37.14,51000.0,30.7312,30.7809,30.7312,30.7809,51000.0
2009-04-14 15:20:00,37.14,37.14,37.06,37.1,58300.0,30.7809,30.7809,30.7146,30.7478,58300.0
2009-04-14 15:30:00,37.11,37.17,37.08,37.09,94600.0,30.7561,30.8058,30.7312,30.7395,94600.0
2009-04-14 15:40:00,37.1,37.31,37.07,37.24,105800.0,30.7478,30.9218,30.7229,30.8638,105800.0
2009-04-14 15:50:00,37.24,37.24,37.1,37.12,241900.0,30.8638,30.8638,30.7478,30.7643,241900.0
2009-04-15 09:30:00,37.06,37.53,36.94,37.25,87000.0,30.7146,31.1041,30.6152,30.8721,87000.0
2009-04-15 09:40:00,37.24,37.27,37.12,37.24,50100.0,30.8638,30.8887,30.7643,30.8638,50100.0
2009-04-15 09:50:00,37.23,37.37,37.23,37.35,60900.0,30.8555,30.9715,30.8555,30.955,60900.0
2009-04-15 10:00:00,37.34,37.4,37.2,37.4,39900.0,30.9467,30.9964,30.8306,30.9964,39900.0
2009-04-15 10:10:00,37.38,37.47,37.22,37.25,41600.0,30.9798,31.0544,30.8472,30.8721,41600.0
2009-04-15 10:20:00,37.25,37.36,37.22,37.34,27300.0,30.8721,30.9632,30.8472,30.9467,27300.0
2009-04-15 10:30:00,37.35,37.38,37.25,37.3,27700.0,30.955,30.9798,30.8721,30.9135,27700.0
2009-04-15 10:40:00,37.29,37.31,37.21,37.25,48500.0,30.9052,30.9218,30.8389,30.8721,48500.0
2009-04-15 10:50:00,37.25,37.3,37.14,37.3,45100.0,30.8721,30.9135,30.7809,30.9135,45100.0
2009-04-15 11:00:00,37.28,37.39,37.26,37.28,61300.0,30.8969,30.9881,30.8804,30.8969,61300.0
2009-04-15 11:10:00,37.29,37.32,37.23,37.29,35600.0,30.9052,30.9301,30.8555,30.9052,35600.0
2009-04-15 11:20:00,37.28,37.4,37.28,37.35,18000.0,30.8969,30.9964,30.8969,30.955,18000.0
2009-04-15 11:30:00,37.35,37.48,37.32,37.41,30800.0,30.955,31.0627,30.9301,31.0047,30800.0
2009-04-15 11:40:00,37.4,37.48,37.39,37.48,46300.0,30.9964,31.0627,30.9881,31.0627,46300.0
2009-04-15 11:50:00,37.48,37.61,37.43,37.56,35200.0,31.0627,31.1704,31.0213,31.129,35200.0
2009-04-15 12:00:00,37.57,37.59,37.46,37.46,40200.0,31.1373,31.1539,31.0461,31.0461,40200.0
2009-04-15 12:10:00,37.45,37.46,37.37,37.38,25400.0,31.0378,31.0461,30.9715,30.9798,25400.0
2009-04-15 12:20:00,37.38,37.44,37.35,37.36,25200.0,30.9798,31.0296,30.955,30.9632,25200.0
2009-04-15 12:30:00,37.36,37.42,37.33,37.39,15100.0,30.9632,31.013,30.9384,30.9881,15100.0
2009-04-15 12:40:00,37.39,37.49,37.38,37.46,30200.0,30.9881,31.071,30.9798,31.0461,30200.0
2009-04-15 12:50:00,37.46,37.55,37.45,37.55,17300.0,31.0461,31.1207,31.0378,31.1207,17300.0
2009-04-15 13:00:00,37.55,37.59,37.48,37.49,47700.0,31.1207,31.1539,31.0627,31.071,47700.0
2009-04-15 13:10:00,37.49,37.55,37.48,37.49,13800.0,31.071,31.1207,31.0627,31.071,13800.0
2009-04-15 13:20:00,37.48,37.53,37.45,37.53,30500.0,31.0627,31.1041,31.0378,31.1041,30500.0
2009-04-15 13:30:00,37.52,37.52,37.46,37.47,22600.0,31.0959,31.0959,31.0461,31.0544,22600.0
2009-04-15 13:40:00,37.47,37.47,37.36,37.36,31400.0,31.0544,31.0544,30.9632,30.9632,31400.0
2009-04-15 13:50:00,37.36,37.37,37.28,37.36,31800.0,30.9632,30.9715,30.8969,30.9632,31800.0
2009-04-15 14:00:00,37.37,37.52,37.34,37.51,34100.0,30.9715,31.0959,30.9467,31.0876,34100.0
2009-04-15 14:10:00,37.51,37.52,37.29,37.3,39700.0,31.0876,31.0959,30.9052,30.9135,39700.0
2009-04-15 14:20:00,37.3,37.33,37.22,37.24,34600.0,30.9135,30.9384,30.8472,30.8638,34600.0
2009-04-15 14:30:00,37.24,37.26,37.15,37.16,191800.0,30.8638,30.8804,30.7892,30.7975,191800.0
2009-04-15 14:40:00,37.15,37.19,37.12,37.15,57500.0,30.7892,30.8224,30.7643,30.7892,57500.0
2009-04-15 14:50:00,37.16,37.18,37.08,37.14,48200.0,30.7975,30.8141,30.7312,30.7809,48200.0
2009-04-15 15:00:00,37.14,37.21,37.04,37.04,62800.0,30.7809,30.8389,30.698,30.698,62800.0
2009-04-15 15:10:00,37.05,37.25,37.04,37.22,93100.0,30.7063,30.8721,30.698,30.8472,93100.0
2009-04-15 15:20:00,37.21,37.25,37.17,37.2,69700.0,30.8389,30.8721,30.8058,30.8306,69700.0
2009-04-15 15:30:00,37.2,37.23,37.14,37.21,77200.0,30.8306,30.8555,30.7809,30.8389,77200.0
2009-04-15 15:40:00,37.21,37.28,37.2,37.25,78000.0,30.8389,30.8969,30.8306,30.8721,78000.0
2009-04-15 15:50:00,37.24,37.38,37.21,37.33,160600.0,30.8638,30.9798,30.8389,30.9384,160600.0
2009-04-16 09:30:00,37.54,37.61,37.3,37.35,27500.0,31.1124,31.1704,30.9135,30.955,27500.0
2009-04-16 09:40:00,37.36,37.36,37.09,37.2,22500.0,30.9632,30.9632,30.7395,30.8306,22500.0
2009-04-16 09:50:00,37.19,37.2,37.07,37.09,46400.0,30.8224,30.8306,30.7229,30.7395,46400.0
2009-04-16 10:00:00,37.1,37.15,37.0,37.0,62600.0,30.7478,30.7892,30.6649,30.6649,62600.0
2009-04-16 10:10:00,37.01,37.05,36.99,37.0,29400.0,30.6732,30.7063,30.6566,30.6649,29400.0
2009-04-16 10:20:00,37.0,37.14,36.99,37.1,39500.0,30.6649,30.7809,30.6566,30.7478,39500.0
2009-04-16 10:30:00,37.11,37.21,37.1,37.13,28900.0,30.7561,30.8389,30.7478,30.7726,28900.0
2009-04-16 10:40:00,37.13,37.13,37.02,37.09,32400.0,30.7726,30.7726,30.6815,30.7395,32400.0
2009-04-16 10:50:00,37.1,37.1,36.99,37.02,30100.0,30.7478,30.7478,30.6566,30.6815,30100.0
2009-04-16 11:00:00,37.01,37.08,37.0,37.06,14900.0,30.6732,30.7312,30.6649,30.7146,14900.0
2009-04-16 11:10:00,37.07,37.14,37.04,37.13,13800.0,30.7229,30.7809,30.698,30.7726,13800.0
2009-04-16 11:20:00,37.13,37.18,37.12,37.13,15000.0,30.7726,30.8141,30.7643,30.7726,15000.0
2009-04-16 11:30:00,37.14,37.16,37.05,37.16,35800.0,30.7809,30.7975,30.7063,30.7975,35800.0
2009-04-16 11:40:00,37.15,37.26,37.12,37.21,46600.0,30.7892,30.8804,30.7643,30.8389,46600.0
2009-04-16 11:50:00,37.2,37.25,37.19,37.25,20000.0,30.8306,30.8721,30.8224,30.8721,20000.0
2009-04-16 12:00:00,37.25,37.29,37.23,37.29,26400.0,30.8721,30.9052,30.8555,30.9052,26400.0
2009-04-16 12:10:00,37.28,37.32,37.27,37.3,20600.0,30.8969,30.9301,30.8887,30.9135,20600.0
2009-04-16 12:20:00,37.3,37.3,37.24,37.25,38100.0,30.9135,30.9135,30.8638,30.8721,38100.0
2009-04-16 12:30:00,37.24,37.26,37.24,37.24,12200.0,30.8638,30.8804,30.8638,30.8638,12200.0
2009-04-16 12:40:00,37.25,37.25,37.19,37.19,26100.0,30.8721,30.8721,30.8224,30.8224,26100.0
2009-04-16 12:50:00,37.19,37.28,37.17,37.27,24800.0,30.8224,30.8969,30.8058,30.8887,24800.0
2009-04-16 13:00:00,37.27,37.29,37.21,37.22,15100.0,30.8887,30.9052,30.8389,30.8472,15100.0
2009-04-16 13:10:00,37.22,37.24,37.17,37.22,23600.0,30.8472,30.8638,30.8058,30.8472,23600.0
2009-04-16 13:20:00,37.22,37.32,37.22,37.31,15300.0,30.8472,30.9301,30.8472,30.9218,15300.0
2009-04-16 13:30:00,37.31,37.32,37.17,37.17,19400.0,30.9218,30.9301,30.8058,30.8058,19400.0
2009-04-16 13:40:00,37.18,37.19,37.16,37.17,19300.0,30.8141,30.8224,30.7975,30.8058,19300.0
2009-04-16 13:50:00,37.18,37.24,37.15,37.23,24600.0,30.8141,30.8638,30.7892,30.8555,24600.0
2009-04-16 14:00:00,37.24,37.24,37.18,37.2,14500.0,30.8638,30.8638,30.8141,30.8306,14500.0
2009-04-16 14:10:00,37.22,37.25,37.21,37.23,21500.0,30.8472,30.8721,30.8389,30.8555,21500.0
2009-04-16 14:20:00,37.22,37.25,37.21,37.22,29000.0,30.8472,30.8721,30.8389,30.8472,29000.0
2009-04-16 14:30:00,37.22,37.3,37.21,37.29,24800.0,30.8472,30.9135,30.8389,30.9052,24800.0
2009-04-16 14:40:00,37.3,37.32,37.28,37.3,42700.0,30.9135,30.9301,30.8969,30.9135,42700.0
2009-04-16 14:50:00,37.3,37.41,37.3,37.33,72500.0,30.9135,31.0047,30.9135,30.9384,72500.0
2009-04-16 15:00:00,37.34,37.34,37.29,37.32,63300.0,30.9467,30.9467,30.9052,30.9301,63300.0
2009-04-16 15:10:00,37.31,37.33,37.28,37.3,78700.0,30.9218,30.9384,30.8969,30.9135,78700.0
2009-04-16 15:20:00,37.29,37.31,37.27,37.3,84200.0,30.9052,30.9218,30.8887,30.9135,84200.0
2009-04-16 15:30:00,37.29,37.41,37.29,37.4,130000.0,30.9052,31.0047,30.9052,30.9964,130000.0
2009-04-16 15:40:00,37.41,37.41,37.26,37.28,114100.0,31.0047,31.0047,30.8804,30.8969,114100.0
2009-04-16 15:50:00,37.28,37.3,37.21,37.21,169100.0,30.8969,30.9135,30.8389,30.8389,169100.0
2009-04-17 09:30:00,37.43,37.5,37.32,37.38,252600.0,31.0213,31.0793,30.9301,30.9798,252600.0
2009-04-17 09:40:00,37.37,37.4,37.24,37.28,59000.0,30.9715,30.9964,30.8638,30.8969,59000.0
2009-04-17 09:50:00,37.29,37.29,37.1,37.14,52400.0,30.9052,30.9052,30.7478,30.7809,52400.0
2009-04-17 10:00:00,37.15,37.22,37.14,37.22,120900.0,30.7892,30.8472,30.7809,30.8472,120900.0
2009-04-17 10:10:00,37.19,37.25,37.17,37.2,39500.0,30.8224,30.8721,30.8058,30.8306,39500.0
2009-04-17 10:20:00,37.2,37.32,37.19,37.26,30100.0,30.8306,30.9301,30.8224,30.8804,30100.0
2009-04-17 10:30:00,37.25,37.27,37.19,37.21,49800.0,30.8721,30.8887,30.8224,30.8389,49800.0
2009-04-17 10:40:00,37.2,37.21,37.2,37.2,10700.0,30.8306,30.8389,30.8306,30.8306,10700.0
2009-04-17 10:50:00,37.2,37.26,37.2,37.22,24600.0,30.8306,30.8804,30.8306,30.8472,24600.0
2009-04-17 11:00:00,37.24,37.26,37.18,37.26,17800.0,30.8638,30.8804,30.8141,30.8804,17800.0
2009-04-17 11:10:00,37.25,37.33,37.25,37.31,28100.0,30.8721,30.9384,30.8721,30.9218,28100.0
2009-04-17 11:20:00,37.31,37.39,37.28,37.38,21100.0,30.9218,30.9881,30.8969,30.9798,21100.0
2009-04-17 11:30:00,37.36,37.4,37.35,37.38,18800.0,30.9632,30.9964,30.955,30.9798,18800.0
2009-04-17 11:40:00,37.38,37.41,37.38,37.39,17400.0,30.9798,31.0047,30.9798,30.9881,17400.0
2009-04-17 11:50:00,37.4,37.42,37.38,37.41,116800.0,30.9964,31.013,30.9798,31.0047,116800.0
2009-04-17 12:00:00,37.41,37.5,37.4,37.5,20400.0,31.0047,31.0793,30.9964,31.0793,20400.0
2009-04-17 12:10:00,37.49,37.59,37.49,37.5,51200.0,31.071,31.1539,31.071,31.0793,51200.0
2009-04-17 12:20:00,37.51,37.54,37.47,37.54,14800.0,31.0876,31.1124,31.0544,31.1124,14800.0
2009-04-17 12:30:00,37.53,37.53,37.36,37.4,28000.0,31.1041,31.1041,30.9632,30.9964,28000.0
2009-04-17 12:40:00,37.41,37.56,37.41,37.55,11700.0,31.0047,31.129,31.0047,31.1207,11700.0
2009-04-17 12:50:00,37.54,37.59,37.53,37.56,27200.0,31.1124,31.1539,31.1041,31.129,27200.0
2009-04-17 13:00:00,37.57,37.65,37.55,37.65,15900.0,31.1373,31.2036,31.1207,31.2036,15900.0
2009-04-17 13:10:00,37.64,37.64,37.55,37.56,18000.0,31.1953,31.1953,31.1207,31.129,18000.0
2009-04-17 13:20:00,37.57,37.62,37.56,37.6,17100.0,31.1373,31.1787,31.129,31.1622,17100.0
2009-04-17 13:30:00,37.6,37.63,37.58,37.6,17100.0,31.1622,31.187,31.1456,31.1622,17100.0
2009-04-17 13:40:00,37.6,37.67,37.6,37.65,25500.0,31.1622,31.2202,31.1622,31.2036,25500.0
2009-04-17 13:50:00,37.65,37.7,37.64,37.68,12100.0,31.2036,31.245,31.1953,31.2285,12100.0
2009-04-17 14:00:00,37.68,37.72,37.67,37.71,44000.0,31.2285,31.2616,31.2202,31.2533,44000.0
2009-04-17 14:10:00,37.72,37.77,37.71,37.77,38700.0,31.2616,31.303,31.2533,31.303,38700.0
2009-04-17 14:20:00,37.76,37.77,37.76,37.77,15200.0,31.2948,31.303,31.2948,31.303,15200.0
2009-04-17 14:30:00,37.77,37.91,37.76,37.91,33000.0,31.303,31.4191,31.2948,31.4191,33000.0
2009-04-17 14:40:00,37.9,37.94,37.87,37.88,35800.0,31.4108,31.4439,31.3859,31.3942,35800.0
2009-04-17 14:50:00,37.86,37.87,37.81,37.83,48800.0,31.3776,31.3859,31.3362,31.3528,48800.0
2009-04-17 15:00:00,37.81,37.81,37.68,37.71,57700.0,31.3362,31.3362,31.2285,31.2533,57700.0
2009-04-17 15:10:00,37.71,37.79,37.68,37.68,61000.0,31.2533,31.3196,31.2285,31.2285,61000.0
2009-04-17 15:20:00,37.67,37.73,37.66,37.67,74300.0,31.2202,31.2699,31.2119,31.2202,74300.0
2009-04-17 15:30:00,37.67,37.69,37.57,37.68,73900.0,31.2202,31.2367,31.1373,31.2285,73900.0
2009-04-17 15:40:00,37.69,37.75,37.65,37.68,109300.0,31.2367,31.2865,31.2036,31.2285,109300.0
2009-04-17 15:50:00,37.68,37.72,37.62,37.66,147200.0,31.2285,31.2616,31.1787,31.2119,147200.0
2009-04-20 09:30:00,37.29,37.59,37.27,37.45,66100.0,30.9052,31.1539,30.8887,31.0378,66100.0
2009-04-20 09:40:00,37.44,37.48,37.26,37.38,29700.0,31.0296,31.0627,30.8804,30.9798,29700.0
2009-04-20 09:50:00,37.39,37.42,37.3,37.36,24700.0,30.9881,31.013,30.9135,30.9632,24700.0
2009-04-20 10:00:00,37.33,37.5,37.2,37.45,63000.0,30.9384,31.0793,30.8306,31.0378,63000.0
2009-04-20 10:10:00,37.44,37.52,37.44,37.47,96900.0,31.0296,31.0959,31.0296,31.0544,96900.0
2009-04-20 10:20:00,37.47,37.51,37.41,37.47,73500.0,31.0544,31.0876,31.0047,31.0544,73500.0
2009-04-20 10:30:00,37.47,37.51,37.37,37.44,91800.0,31.0544,31.0876,30.9715,31.0296,91800.0
2009-04-20 10:40:00,37.45,37.51,37.37,37.46,89300.0,31.0378,31.0876,30.9715,31.0461,89300.0
2009-04-20 10:50:00,37.47,37.51,37.4,37.43,30800.0,31.0544,31.0876,30.9964,31.0213,30800.0
2009-04-20 11:00:00,37.43,37.48,37.39,37.46,74100.0,31.0213,31.0627,30.9881,31.0461,74100.0
2009-04-20 11:10:00,37.46,37.53,37.44,37.53,24300.0,31.0461,31.1041,31.0296,31.1041,24300.0
2009-04-20 11:20:00,37.53,37.59,37.51,37.52,28700.0,31.1041,31.1539,31.0876,31.0959,28700.0
2009-04-20 11:30:00,37.52,37.54,37.48,37.48,25100.0,31.0959,31.1124,31.0627,31.0627,25100.0
2009-04-20 11:40:00,37.48,37.48,37.45,37.46,23400.0,31.0627,31.0627,31.0378,31.0461,23400.0
2009-04-20 11:50:00,37.47,37.53,37.45,37.49,28800.0,31.0544,31.1041,31.0378,31.071,28800.0
2009-04-20 12:00:00,37.49,37.53,37.46,37.48,33700.0,31.071,31.1041,31.0461,31.0627,33700.0
2009-04-20 12:10:00,37.48,37.56,37.45,37.51,29700.0,31.0627,31.129,31.0378,31.0876,29700.0
2009-04-20 12:20:00,37.5,37.53,37.45,37.48,15200.0,31.0793,31.1041,31.0378,31.0627,15200.0
2009-04-20 12:30:00,37.48,37.51,37.42,37.43,23500.0,31.0627,31.0876,31.013,31.0213,23500.0
2009-04-20 12:40:00,37.45,37.5,37.45,37.49,19600.0,31.0378,31.0793,31.0378,31.071,19600.0
2009-04-20 12:50:00,37.48,37.5,37.45,37.49,14600.0,31.0627,31.0793,31.0378,31.071,14600.0
2009-04-20 13:00:00,37.48,37.48,37.4,37.42,66200.0,31.0627,31.0627,30.9964,31.013,66200.0
2009-04-20 13:10:00,37.42,37.46,37.39,37.44,91700.0,31.013,31.0461,30.9881,31.0296,91700.0
2009-04-20 13:20:00,37.44,37.47,37.43,37.44,49100.0,31.0296,31.0544,31.0213,31.0296,49100.0
2009-04-20 13:30:00,37.44,37.48,37.44,37.47,28200.0,31.0296,31.0627,31.0296,31.0544,28200.0
2009-04-20 13:40:00,37.47,37.5,37.44,37.46,30700.0,31.0544,31.0793,31.0296,31.0461,30700.0
2009-04-20 13:50:00,37.45,37.48,37.44,37.45,37900.0,31.0378,31.0627,31.0296,31.0378,37900.0
2009-04-20 14:00:00,37.45,37.46,37.39,37.42,57200.0,31.0378,31.0461,30.9881,31.013,57200.0
2009-04-20 14:10:00,37.41,37.48,37.41,37.47,37900.0,31.0047,31.0627,31.0047,31.0544,37900.0
2009-04-20 14:20:00,37.47,37.48,37.46,37.47,36300.0,31.0544,31.0627,31.0461,31.0544,36300.0
2009-04-20 14:30:00,37.47,37.48,37.46,37.47,25000.0,31.0544,31.0627,31.0461,31.0544,25000.0
2009-04-20 14:40:00,37.47,37.56,37.46,37.56,44400.0,31.0544,31.129,31.0461,31.129,44400.0
2009-04-20 14:50:00,37.56,37.57,37.44,37.46,37000.0,31.129,31.1373,31.0296,31.0461,37000.0
2009-04-20 15:00:00,37.46,37.52,37.45,37.47,45500.0,31.0461,31.0959,31.0378,31.0544,45500.0
2009-04-20 15:10:00,37.47,37.48,37.44,37.45,40700.0,31.0544,31.0627,31.0296,31.0378,40700.0
2009-04-20 15:20:00,37.46,37.51,37.43,37.46,82900.0,31.0461,31.0876,31.0213,31.0461,82900.0
2009-04-20 15:30:00,37.46,37.53,37.43,37.45,113800.0,31.0461,31.1041,31.0213,31.0378,113800.0
2009-04-20 15:40:00,37.46,37.53,37.45,37.51,64900.0,31.0461,31.1041,31.0378,31.0876,64900.0
2009-04-20 15:50:00,37.5,37.51,37.44,37.46,209000.0,31.0793,31.0876,31.0296,31.0461,209000.0
2009-04-21 09:30:00,37.4,37.4,37.01,37.16,63700.0,30.9964,30.9964,30.6732,30.7975,63700.0
2009-04-21 09:40:00,37.15,37.33,37.13,37.27,49100.0,30.7892,30.9384,30.7726,30.8887,49100.0
2009-04-21 09:50:00,37.25,37.3,37.24,37.27,34600.0,30.8721,30.9135,30.8638,30.8887,34600.0
2009-04-21 10:00:00,37.26,37.4,37.21,37.39,57900.0,30.8804,30.9964,30.8389,30.9881,57900.0
2009-04-21 10:10:00,37.38,37.39,37.21,37.22,40100.0,30.9798,30.9881,30.8389,30.8472,40100.0
2009-04-21 10:20:00,37.22,37.28,37.19,37.27,36600.0,30.8472,30.8969,30.8224,30.8887,36600.0
2009-04-21 10:30:00,37.27,37.31,37.22,37.25,57300.0,30.8887,30.9218,30.8472,30.8721,57300.0
2009-04-21 10:40:00,37.25,37.38,37.24,37.3,42900.0,30.8721,30.9798,30.8638,30.9135,42900.0
2009-04-21 10:50:00,37.3,37.31,37.24,37.25,23500.0,30.9135,30.9218,30.8638,30.8721,23500.0
2009-04-21 11:00:00,37.26,37.34,37.24,37.24,45600.0,30.8804,30.9467,30.8638,30.8638,45600.0
2009-04-21 11:10:00,37.24,37.31,37.22,37.3,37200.0,30.8638,30.9218,30.8472,30.9135,37200.0
2009-04-21 11:20:00,37.31,37.33,37.23,37.29,43000.0,30.9218,30.9384,30.8555,30.9052,43000.0
2009-04-21 11:30:00,37.28,37.3,37.25,37.25,23700.0,30.8969,30.9135,30.8721,30.8721,23700.0
2009-04-21 11:40:00,37.26,37.4,37.26,37.36,52200.0,30.8804,30.9964,30.8804,30.9632,52200.0
2009-04-21 11:50:00,37.36,37.38,37.29,37.29,41100.0,30.9632,30.9798,30.9052,30.9052,41100.0
2009-04-21 12:00:00,37.3,37.3,37.22,37.26,115200.0,30.9135,30.9135,30.8472,30.8804,115200.0
2009-04-21 12:10:00,37.25,37.3,37.24,37.27,23500.0,30.8721,30.9135,30.8638,30.8887,23500.0
2009-04-21 12:20:00,37.27,37.3,37.22,37.22,44700.0,30.8887,30.9135,30.8472,30.8472,44700.0
2009-04-21 12:30:00,37.23,37.23,37.12,37.13,36300.0,30.8555,30.8555,30.7643,30.7726,36300.0
2009-04-21 12:40:00,37.13,37.16,37.06,37.15,99500.0,30.7726,30.7975,30.7146,30.7892,99500.0
2009-04-21 12:50:00,37.15,37.16,37.07,37.07,28900.0,30.7892,30.7975,30.7229,30.7229,28900.0
2009-04-21 13:00:00,37.07,37.18,37.07,37.18,31000.0,30.7229,30.8141,30.7229,30.8141,31000.0
2009-04-21 13:10:00,37.18,37.22,37.02,37.02,40500.0,30.8141,30.8472,30.6815,30.6815,40500.0
2009-04-21 13:20:00,37.03,37.11,37.03,37.1,31400.0,30.6898,30.7561,30.6898,30.7478,31400.0
2009-04-21 13:30:00,37.11,37.13,37.09,37.09,32900.0,30.7561,30.7726,30.7395,30.7395,32900.0
2009-04-21 13:40:00,37.09,37.15,37.09,37.14,25800.0,30.7395,30.7892,30.7395,30.7809,25800.0
2009-04-21 13:50:00,37.15,37.15,37.1,37.13,18800.0,30.7892,30.7892,30.7478,30.7726,18800.0
2009-04-21 14:00:00,37.14,37.21,37.08,37.11,44800.0,30.7809,30.8389,30.7312,30.7561,44800.0
2009-04-21 14:10:00,37.11,37.11,37.06,37.1,48900.0,30.7561,30.7561,30.7146,30.7478,48900.0
2009-04-21 14:20:00,37.1,37.24,37.09,37.23,33400.0,30.7478,30.8638,30.7395,30.8555,33400.0
2009-04-21 14:30:00,37.23,37.34,37.22,37.3,35900.0,30.8555,30.9467,30.8472,30.9135,35900.0
2009-04-21 14:40:00,37.3,37.35,37.27,37.29,25400.0,30.9135,30.955,30.8887,30.9052,25400.0
2009-04-21 14:50:00,37.29,37.32,37.21,37.21,26500.0,30.9052,30.9301,30.8389,30.8389,26500.0
2009-04-21 15:00:00,37.21,37.37,37.17,37.37,45100.0,30.8389,30.9715,30.8058,30.9715,45100.0
2009-04-21 15:10:00,37.37,37.46,37.36,37.46,40300.0,30.9715,31.0461,30.9632,31.0461,40300.0
2009-04-21 15:20:00,37.46,37.46,37.32,37.33,34800.0,31.0461,31.0461,30.9301,30.9384,34800.0
2009-04-21 15:30:00,37.33,37.41,37.28,37.37,48800.0,30.9384,31.0047,30.8969,30.9715,48800.0
2009-04-21 15:40:00,37.37,37.43,37.26,37.31,93300.0,30.9715,31.0213,30.8804,30.9218,93300.0
2009-04-21 15:50:00,37.31,37.48,37.31,37.45,103500.0,30.9218,31.0627,30.9218,31.0378,103500.0
2009-04-22 09:30:00,37.25,37.26,37.0,37.11,49500.0,30.8721,30.8804,30.6649,30.7561,49500.0
2009-04-22 09:40:00,37.11,37.18,37.08,37.12,48600.0,30.7561,30.8141,30.7312,30.7643,48600.0
2009-04-22 09:50:00,37.12,37.26,37.07,37.15,58600.0,30.7643,30.8804,30.7229,30.7892,58600.0
2009-04-22 10:00:00,37.15,37.41,37.14,37.38,44800.0,30.7892,31.0047,30.7809,30.9798,44800.0
2009-04-22 10:10:00,37.36,37.48,37.26,37.37,33300.0,30.9632,31.0627,30.8804,30.9715,33300.0
2009-04-22 10:20:00,37.38,37.55,37.37,37.46,57500.0,30.9798,31.1207,30.9715,31.0461,57500.0
2009-04-22 10:30:00,37.46,37.47,37.36,37.4,58800.0,31.0461,31.0544,30.9632,30.9964,58800.0
2009-04-22 10:40:00,37.39,37.47,37.35,37.47,43200.0,30.9881,31.0544,30.955,31.0544,43200.0
2009-04-22 10:50:00,37.44,37.51,37.38,37.4,20200.0,31.0296,31.0876,30.9798,30.9964,20200.0
2009-04-22 11:00:00,37.41,37.56,37.41,37.56,21200.0,31.0047,31.129,31.0047,31.129,21200.0
2009-04-22 11:10:00,37.5,37.54,37.44,37.49,20200.0,31.0793,31.1124,31.0296,31.071,20200.0
2009-04-22 11:20:00,37.5,37.53,37.47,37.53,31800.0,31.0793,31.1041,31.0544,31.1041,31800.0
2009-04-22 11:30:00,37.55,37.58,37.51,37.53,9500.0,31.1207,31.1456,31.0876,31.1041,9500.0
2009-04-22 11:40:00,37.54,37.57,37.49,37.53,20100.0,31.1124,31.1373,31.071,31.1041,20100.0
2009-04-22 11:50:00,37.53,37.54,37.45,37.48,83400.0,31.1041,31.1124,31.0378,31.0627,83400.0
2009-04-22 12:00:00,37.48,37.56,37.47,37.54,28000.0,31.0627,31.129,31.0544,31.1124,28000.0
2009-04-22 12:10:00,37.54,37.64,37.54,37.64,21200.0,31.1124,31.1953,31.1124,31.1953,21200.0
2009-04-22 12:20:00,37.62,37.63,37.55,37.56,10600.0,31.1787,31.187,31.1207,31.129,10600.0
2009-04-22 12:30:00,37.54,37.6,37.54,37.57,20200.0,31.1124,31.1622,31.1124,31.1373,20200.0
2009-04-22 12:40:00,37.57,37.57,37.44,37.48,76900.0,31.1373,31.1373,31.0296,31.0627,76900.0
2009-04-22 12:50:00,37.48,37.53,37.46,37.5,31100.0,31.0627,31.1041,31.0461,31.0793,31100.0
2009-04-22 13:00:00,37.52,37.6,37.48,37.52,28300.0,31.0959,31.1622,31.0627,31.0959,28300.0
2009-04-22 13:10:00,37.51,37.59,37.47,37.52,32900.0,31.0876,31.1539,31.0544,31.0959,32900.0
2009-04-22 13:20:00,37.53,37.6,37.52,37.58,16000.0,31.1041,31.1622,31.0959,31.1456,16000.0
2009-04-22 13:30:00,37.58,37.64,37.55,37.59,33600.0,31.1456,31.1953,31.1207,31.1539,33600.0
2009-04-22 13:40:00,37.59,37.61,37.46,37.49,46300.0,31.1539,31.1704,31.0461,31.071,46300.0
2009-04-22 13:50:00,37.49,37.5,37.35,37.4,46000.0,31.071,31.0793,30.955,30.9964,46000.0
2009-04-22 14:00:00,37.41,37.48,37.4,37.45,30100.0,31.0047,31.0627,30.9964,31.0378,30100.0
2009-04-22 14:10:00,37.45,37.56,37.43,37.5,57500.0,31.0378,31.129,31.0213,31.0793,57500.0
2009-04-22 14:20:00,37.51,37.55,37.46,37.47,42900.0,31.0876,31.1207,31.0461,31.0544,42900.0
2009-04-22 14:30:00,37.48,37.58,37.48,37.52,82800.0,31.0627,31.1456,31.0627,31.0959,82800.0
2009-04-22 14:40:00,37.53,37.63,37.53,37.62,35000.0,31.1041,31.187,31.1041,31.1787,35000.0
2009-04-22 14:50:00,37.62,37.62,37.48,37.51,84200.0,31.1787,31.1787,31.0627,31.0876,84200.0
2009-04-22 15:00:00,37.51,37.63,37.49,37.56,65600.0,31.0876,31.187,31.071,31.129,65600.0
2009-04-22 15:10:00,37.56,37.67,37.43,37.44,108800.0,31.129,31.2202,31.0213,31.0296,108800.0
2009-04-22 15:20:00,37.44,37.52,37.42,37.5,105100.0,31.0296,31.0959,31.013,31.0793,105100.0
2009-04-22 15:30:00,37.49,37.59,37.4,37.44,169900.0,31.071,31.1539,30.9964,31.0296,169900.0
2009-04-22 15:40:00,37.45,37.48,37.11,37.19,131500.0,31.0378,31.0627,30.7561,30.8224,131500.0
2009-04-22 15:50:00,37.21,37.24,36.92,37.01,353700.0,30.8389,30.8638,30.5986,30.6732,353700.0
2009-04-23 09:30:00,37.03,37.14,36.81,37.09,96500.0,30.6898,30.7809,30.5074,30.7395,96500.0
2009-04-23 09:40:00,37.09,37.15,36.97,37.04,48400.0,30.7395,30.7892,30.64,30.698,48400.0
2009-04-23 09:50:00,37.07,37.09,37.0,37.04,58500.0,30.7229,30.7395,30.6649,30.698,58500.0
2009-04-23 10:00:00,37.04,37.05,36.78,36.78,68900.0,30.698,30.7063,30.4826,30.4826,68900.0
2009-04-23 10:10:00,36.78,36.96,36.77,36.94,26300.0,30.4826,30.6317,30.4743,30.6152,26300.0
2009-04-23 10:20:00,36.93,37.11,36.81,37.11,49400.0,30.6069,30.7561,30.5074,30.7561,49400.0
2009-04-23 10:30:00,37.11,37.25,37.09,37.24,27300.0,30.7561,30.8721,30.7395,30.8638,27300.0
2009-04-23 10:40:00,37.24,37.29,37.02,37.04,52400.0,30.8638,30.9052,30.6815,30.698,52400.0
2009-04-23 10:50:00,37.04,37.1,36.96,37.0,62600.0,30.698,30.7478,30.6317,30.6649,62600.0
2009-04-23 11:00:00,37.0,37.07,36.97,37.03,40800.0,30.6649,30.7229,30.64,30.6898,40800.0
2009-04-23 11:10:00,37.03,37.06,36.96,37.0,61400.0,30.6898,30.7146,30.6317,30.6649,61400.0
2009-04-23 11:20:00,37.01,37.12,36.99,37.04,27300.0,30.6732,30.7643,30.6566,30.698,27300.0
2009-04-23 11:30:00,37.05,37.13,37.02,37.05,43800.0,30.7063,30.7726,30.6815,30.7063,43800.0
2009-04-23 11:40:00,37.06,37.07,36.99,37.03,23700.0,30.7146,30.7229,30.6566,30.6898,23700.0
2009-04-23 11:50:00,37.03,37.05,36.97,37.0,89400.0,30.6898,30.7063,30.64,30.6649,89400.0
2009-04-23 12:00:00,37.0,37.1,36.99,37.09,25300.0,30.6649,30.7478,30.6566,30.7395,25300.0
2009-04-23 12:10:00,37.09,37.28,37.09,37.27,26700.0,30.7395,30.8969,30.7395,30.8887,26700.0
2009-04-23 12:20:00,37.28,37.28,37.19,37.19,8800.0,30.8969,30.8969,30.8224,30.8224,8800.0
2009-04-23 12:30:00,37.2,37.22,37.08,37.14,26000.0,30.8306,30.8472,30.7312,30.7809,26000.0
2009-04-23 12:40:00,37.14,37.24,37.14,37.15,23700.0,30.7809,30.8638,30.7809,30.7892,23700.0
2009-04-23 12:50:00,37.14,37.2,37.11,37.17,12800.0,30.7809,30.8306,30.7561,30.8058,12800.0
2009-04-23 13:00:00,37.18,37.27,37.16,37.2,27700.0,30.8141,30.8887,30.7975,30.8306,27700.0
2009-04-23 13:10:00,37.21,37.21,37.13,37.2,20300.0,30.8389,30.8389,30.7726,30.8306,20300.0
2009-04-23 13:20:00,37.19,37.26,37.19,37.23,60900.0,30.8224,30.8804,30.8224,30.8555,60900.0
2009-04-23 13:30:00,37.23,37.24,37.14,37.18,19400.0,30.8555,30.8638,30.7809,30.8141,19400.0
2009-04-23 13:40:00,37.17,37.2,37.06,37.11,16100.0,30.8058,30.8306,30.7146,30.7561,16100.0
2009-04-23 13:50:00,37.12,37.17,37.06,37.17,22500.0,30.7643,30.8058,30.7146,30.8058,22500.0
2009-04-23 14:00:00,37.16,37.16,37.0,37.03,19900.0,30.7975,30.7975,30.6649,30.6898,19900.0
2009-04-23 14:10:00,37.04,37.14,36.99,37.11,32600.0,30.698,30.7809,30.6566,30.7561,32600.0
2009-04-23 14:20:00,37.11,37.14,37.04,37.12,19000.0,30.7561,30.7809,30.698,30.7643,19000.0
2009-04-23 14:30:00,37.13,37.23,37.09,37.2,22600.0,30.7726,30.8555,30.7395,30.8306,22600.0
2009-04-23 14:40:00,37.21,37.26,37.18,37.2,94600.0,30.8389,30.8804,30.8141,30.8306,94600.0
2009-04-23 14:50:00,37.2,37.2,36.97,36.97,35100.0,30.8306,30.8306,30.64,30.64,35100.0
2009-04-23 15:00:00,36.97,37.06,36.93,37.0,99900.0,30.64,30.7146,30.6069,30.6649,99900.0
2009-04-23 15:10:00,37.01,37.05,36.95,37.01,105200.0,30.6732,30.7063,30.6234,30.6732,105200.0
2009-04-23 15:20:00,37.01,37.14,36.98,37.06,67600.0,30.6732,30.7809,30.6483,30.7146,67600.0
2009-04-23 15:30:00,37.05,37.14,36.98,37.03,174300.0,30.7063,30.7809,30.6483,30.6898,174300.0
2009-04-23 15:40:00,37.04,37.08,36.95,36.95,259200.0,30.698,30.7312,30.6234,30.6234,259200.0
2009-04-23 15:50:00,36.95,37.16,36.94,37.12,571700.0,30.6234,30.7975,30.6152,30.7643,571700.0
2009-04-24 09:30:00,37.36,37.39,37.11,37.37,37600.0,30.9632,30.9881,30.7561,30.9715,37600.0
2009-04-24 09:40:00,37.35,37.6,37.34,37.57,29600.0,30.955,31.1622,30.9467,31.1373,29600.0
2009-04-24 09:50:00,37.57,37.78,37.52,37.76,51000.0,31.1373,31.3113,31.0959,31.2948,51000.0
2009-04-24 10:00:00,37.77,37.81,37.54,37.54,49500.0,31.303,31.3362,31.1124,31.1124,49500.0
2009-04-24 10:10:00,37.5,37.68,37.5,37.63,29700.0,31.0793,31.2285,31.0793,31.187,29700.0
2009-04-24 10:20:00,37.63,37.64,37.46,37.61,35400.0,31.187,31.1953,31.0461,31.1704,35400.0
2009-04-24 10:30:00,37.59,37.8,37.59,37.75,37000.0,31.1539,31.3279,31.1539,31.2865,37000.0
2009-04-24 10:40:00,37.75,37.88,37.69,37.83,25500.0,31.2865,31.3942,31.2367,31.3528,25500.0
2009-04-24 10:50:00,37.83,37.87,37.79,37.85,18400.0,31.3528,31.3859,31.3196,31.3694,18400.0
2009-04-24 11:00:00,37.85,37.87,37.7,37.83,21900.0,31.3694,31.3859,31.245,31.3528,21900.0
2009-04-24 11:10:00,37.83,37.9,37.82,37.84,29700.0,31.3528,31.4108,31.3445,31.3611,29700.0
2009-04-24 11:20:00,37.84,37.86,37.75,37.84,19200.0,31.3611,31.3776,31.2865,31.3611,19200.0
2009-04-24 11:30:00,37.87,37.97,37.87,37.96,19800.0,31.3859,31.4688,31.3859,31.4605,19800.0
2009-04-24 11:40:00,37.97,37.99,37.95,37.96,24800.0,31.4688,31.4854,31.4522,31.4605,24800.0
2009-04-24 11:50:00,37.97,38.0,37.94,37.98,42200.0,31.4688,31.4937,31.4439,31.4771,42200.0
2009-04-24 12:00:00,37.98,38.0,37.97,37.99,26500.0,31.4771,31.4937,31.4688,31.4854,26500.0
2009-04-24 12:10:00,37.98,38.0,37.97,37.99,32700.0,31.4771,31.4937,31.4688,31.4854,32700.0
2009-04-24 12:20:00,37.99,38.0,37.99,38.0,23600.0,31.4854,31.4937,31.4854,31.4937,23600.0
2009-04-24 12:30:00,38.0,38.09,37.98,38.07,120000.0,31.4937,31.5683,31.4771,31.5517,120000.0
2009-04-24 12:40:00,38.07,38.13,37.98,38.01,59700.0,31.5517,31.6014,31.4771,31.502,59700.0
2009-04-24 12:50:00,38.03,38.16,38.0,38.13,26300.0,31.5185,31.6263,31.4937,31.6014,26300.0
2009-04-24 13:00:00,38.14,38.14,38.06,38.1,11400.0,31.6097,31.6097,31.5434,31.5765,11400.0
2009-04-24 13:10:00,38.08,38.1,38.04,38.05,8500.0,31.56,31.5765,31.5268,31.5351,8500.0
2009-04-24 13:20:00,38.05,38.06,38.03,38.06,31100.0,31.5351,31.5434,31.5185,31.5434,31100.0
2009-04-24 13:30:00,38.04,38.06,37.99,38.0,25800.0,31.5268,31.5434,31.4854,31.4937,25800.0
2009-04-24 13:40:00,37.99,38.0,37.93,37.93,20200.0,31.4854,31.4937,31.4357,31.4357,20200.0
2009-04-24 13:50:00,37.93,37.93,37.73,37.74,70300.0,31.4357,31.4357,31.2699,31.2782,70300.0
2009-04-24 14:00:00,37.74,37.83,37.61,37.67,97000.0,31.2782,31.3528,31.1704,31.2202,97000.0
2009-04-24 14:10:00,37.67,37.74,37.49,37.64,47800.0,31.2202,31.2782,31.071,31.1953,47800.0
2009-04-24 14:20:00,37.64,37.74,37.6,37.68,45300.0,31.1953,31.2782,31.1622,31.2285,45300.0
2009-04-24 14:30:00,37.68,37.83,37.68,37.8,44200.0,31.2285,31.3528,31.2285,31.3279,44200.0
2009-04-24 14:40:00,37.79,37.93,37.75,37.8,38100.0,31.3196,31.4357,31.2865,31.3279,38100.0
2009-04-24 14:50:00,37.8,37.94,37.8,37.93,25100.0,31.3279,31.4439,31.3279,31.4357,25100.0
2009-04-24 15:00:00,37.93,38.07,37.9,38.05,33500.0,31.4357,31.5517,31.4108,31.5351,33500.0
2009-04-24 15:10:00,38.04,38.05,37.97,38.02,38500.0,31.5268,31.5351,31.4688,31.5102,38500.0
2009-04-24 15:20:00,38.02,38.15,38.02,38.09,49700.0,31.5102,31.618,31.5102,31.5683,49700.0
2009-04-24 15:30:00,38.08,38.11,37.97,38.02,40000.0,31.56,31.5848,31.4688,31.5102,40000.0
2009-04-24 15:40:00,38.03,38.15,38.01,38.13,74600.0,31.5185,31.618,31.502,31.6014,74600.0
2009-04-24 15:50:00,38.12,38.14,37.72,37.85,123900.0,31.5931,31.6097,31.2616,31.3694,123900.0
2009-04-27 09:30:00,37.54,37.97,37.54,37.9,50800.0,31.1124,31.4688,31.1124,31.4108,50800.0
2009-04-27 09:40:00,37.91,37.91,37.73,37.86,57000.0,31.4191,31.4191,31.2699,31.3776,57000.0
2009-04-27 09:50:00,37.86,38.04,37.83,37.99,56500.0,31.3776,31.5268,31.3528,31.4854,56500.0
2009-04-27 10:00:00,37.99,38.06,37.86,37.89,53200.0,31.4854,31.5434,31.3776,31.4025,53200.0
2009-04-27 10:10:00,37.89,38.07,37.74,38.01,66300.0,31.4025,31.5517,31.2782,31.502,66300.0
2009-04-27 10:20:00,38.03,38.08,37.92,38.07,53900.0,31.5185,31.56,31.4274,31.5517,53900.0
2009-04-27 10:30:00,38.06,38.15,37.97,38.09,47700.0,31.5434,31.618,31.4688,31.5683,47700.0
2009-04-27 10:40:00,38.1,38.16,38.05,38.07,52500.0,31.5765,31.6263,31.5351,31.5517,52500.0
2009-04-27 10:50:00,38.07,38.08,38.0,38.08,30500.0,31.5517,31.56,31.4937,31.56,30500.0
2009-04-27 11:00:00,38.09,38.2,38.05,38.11,35100.0,31.5683,31.6594,31.5351,31.5848,35100.0
2009-04-27 11:10:00,38.12,38.12,37.88,37.89,36100.0,31.5931,31.5931,31.3942,31.4025,36100.0
2009-04-27 11:20:00,37.88,37.94,37.87,37.93,46600.0,31.3942,31.4439,31.3859,31.4357,46600.0
2009-04-27 11:30:00,37.93,38.02,37.87,37.94,26100.0,31.4357,31.5102,31.3859,31.4439,26100.0
2009-04-27 11:40:00,37.94,38.1,37.83,38.08,35400.0,31.4439,31.5765,31.3528,31.56,35400.0
2009-04-27 11:50:00,38.07,38.07,37.92,37.92,17800.0,31.5517,31.5517,31.4274,31.4274,17800.0
2009-04-27 12:00:00,37.92,38.1,37.92,38.08,24400.0,31.4274,31.5765,31.4274,31.56,24400.0
2009-04-27 12:10:00,38.07,38.07,37.95,37.96,17200.0,31.5517,31.5517,31.4522,31.4605,17200.0
2009-04-27 12:20:00,37.96,38.07,37.96,38.03,28700.0,31.4605,31.5517,31.4605,31.5185,28700.0
2009-04-27 12:30:00,38.03,38.1,38.03,38.1,24400.0,31.5185,31.5765,31.5185,31.5765,24400.0
2009-04-27 12:40:00,38.1,38.1,37.98,38.0,21200.0,31.5765,31.5765,31.4771,31.4937,21200.0
2009-04-27 12:50:00,37.99,38.0,37.91,38.0,17400.0,31.4854,31.4937,31.4191,31.4937,17400.0
2009-04-27 13:00:00,37.99,38.0,37.83,37.9,20900.0,31.4854,31.4937,31.3528,31.4108,20900.0
2009-04-27 13:10:00,37.91,37.98,37.88,37.88,16000.0,31.4191,31.4771,31.3942,31.3942,16000.0
2009-04-27 13:20:00,37.88,37.88,37.81,37.82,22200.0,31.3942,31.3942,31.3362,31.3445,22200.0
2009-04-27 13:30:00,37.81,37.81,37.75,37.77,28900.0,31.3362,31.3362,31.2865,31.303,28900.0
2009-04-27 13:40:00,37.77,37.82,37.68,37.68,31400.0,31.303,31.3445,31.2285,31.2285,31400.0
2009-04-27 13:50:00,37.66,37.7,37.53,37.57,29600.0,31.2119,31.245,31.1041,31.1373,29600.0
2009-04-27 14:00:00,37.57,37.62,37.5,37.54,72400.0,31.1373,31.1787,31.0793,31.1124,72400.0
2009-04-27 14:10:00,37.52,37.68,37.52,37.6,39100.0,31.0959,31.2285,31.0959,31.1622,39100.0
2009-04-27 14:20:00,37.59,37.63,37.5,37.51,96000.0,31.1539,31.187,31.0793,31.0876,96000.0
2009-04-27 14:30:00,37.52,37.61,37.49,37.52,174200.0,31.0959,31.1704,31.071,31.0959,174200.0
2009-04-27 14:40:00,37.52,37.56,37.49,37.52,64400.0,31.0959,31.129,31.071,31.0959,64400.0
2009-04-27 14:50:00,37.53,37.55,37.5,37.52,57800.0,31.1041,31.1207,31.0793,31.0959,57800.0
2009-04-27 15:00:00,37.52,37.52,37.44,37.47,80700.0,31.0959,31.0959,31.0296,31.0544,80700.0
2009-04-27 15:10:00,37.47,37.54,37.41,37.51,104100.0,31.0544,31.1124,31.0047,31.0876,104100.0
2009-04-27 15:20:00,37.51,37.65,37.45,37.5,105400.0,31.0876,31.2036,31.0378,31.0793,105400.0
2009-04-27 15:30:00,37.49,37.53,37.45,37.49,100000.0,31.071,31.1041,31.0378,31.071,100000.0
2009-04-27 15:40:00,37.48,37.65,37.47,37.62,108700.0,31.0627,31.2036,31.0544,31.1787,108700.0
2009-04-27 15:50:00,37.62,37.62,37.35,37.44,229700.0,31.1787,31.1787,30.955,31.0296,229700.0
2009-04-28 09:30:00,37.12,37.74,37.12,37.44,54500.0,30.7643,31.2782,30.7643,31.0296,54500.0
2009-04-28 09:40:00,37.47,37.66,37.47,37.64,59300.0,31.0544,31.2119,31.0544,31.1953,59300.0
2009-04-28 09:50:00,37.64,38.32,37.63,38.06,137300.0,31.1953,31.7589,31.187,31.5434,137300.0
2009-04-28 10:00:00,38.08,38.21,38.04,38.13,91300.0,31.56,31.6677,31.5268,31.6014,91300.0
2009-04-28 10:10:00,38.12,38.27,38.09,38.24,63100.0,31.5931,31.7174,31.5683,31.6926,63100.0
2009-04-28 10:20:00,38.25,38.26,38.05,38.09,54300.0,31.7009,31.7092,31.5351,31.5683,54300.0
2009-04-28 10:30:00,38.09,38.22,37.93,38.22,62500.0,31.5683,31.676,31.4357,31.676,62500.0
2009-04-28 10:40:00,38.21,38.36,38.18,38.32,71100.0,31.6677,31.792,31.6428,31.7589,71100.0
2009-04-28 10:50:00,38.33,38.43,38.26,38.3,64800.0,31.7672,31.85,31.7092,31.7423,64800.0
2009-04-28 11:00:00,38.3,38.45,38.26,38.26,32200.0,31.7423,31.8666,31.7092,31.7092,32200.0
2009-04-28 11:10:00,38.25,38.26,38.19,38.22,25200.0,31.7009,31.7092,31.6511,31.676,25200.0
2009-04-28 11:20:00,38.23,38.23,38.17,38.18,15900.0,31.6843,31.6843,31.6346,31.6428,15900.0
2009-04-28 11:30:00,38.18,38.24,38.14,38.23,18200.0,31.6428,31.6926,31.6097,31.6843,18200.0
2009-04-28 11:40:00,38.24,38.3,38.24,38.25,17000.0,31.6926,31.7423,31.6926,31.7009,17000.0
2009-04-28 11:50:00,38.25,38.27,38.18,38.26,16700.0,31.7009,31.7174,31.6428,31.7092,16700.0
2009-04-28 12:00:00,38.26,38.43,38.26,38.42,82000.0,31.7092,31.85,31.7092,31.8418,82000.0
2009-04-28 12:10:00,38.42,38.48,38.42,38.44,34900.0,31.8418,31.8915,31.8418,31.8583,34900.0
2009-04-28 12:20:00,38.44,38.5,38.43,38.49,30800.0,31.8583,31.9081,31.85,31.8998,30800.0
2009-04-28 12:30:00,38.49,38.49,38.39,38.4,15900.0,31.8998,31.8998,31.8169,31.8252,15900.0
2009-04-28 12:40:00,38.4,38.4,38.28,38.28,33600.0,31.8252,31.8252,31.7257,31.7257,33600.0
2009-04-28 12:50:00,38.28,38.38,38.28,38.34,18300.0,31.7257,31.8086,31.7257,31.7755,18300.0
2009-04-28 13:00:00,38.35,38.38,38.19,38.19,21100.0,31.7837,31.8086,31.6511,31.6511,21100.0
2009-04-28 13:10:00,38.18,38.28,38.15,38.28,34300.0,31.6428,31.7257,31.618,31.7257,34300.0
2009-04-28 13:20:00,38.28,38.42,38.27,38.31,68500.0,31.7257,31.8418,31.7174,31.7506,68500.0
2009-04-28 13:30:00,38.3,38.46,38.29,38.42,16300.0,31.7423,31.8749,31.734,31.8418,16300.0
2009-04-28 13:40:00,38.42,38.45,38.36,38.41,27400.0,31.8418,31.8666,31.792,31.8335,27400.0
2009-04-28 13:50:00,38.41,38.42,38.3,38.37,39400.0,31.8335,31.8418,31.7423,31.8003,39400.0
2009-04-28 14:00:00,38.36,38.46,38.36,38.37,36600.0,31.792,31.8749,31.792,31.8003,36600.0
2009-04-28 14:10:00,38.37,38.45,38.34,38.37,31600.0,31.8003,31.8666,31.7755,31.8003,31600.0
2009-04-28 14:20:00,38.38,38.54,38.38,38.44,76600.0,31.8086,31.9412,31.8086,31.8583,76600.0
2009-04-28 14:30:00,38.45,38.52,38.44,38.45,41300.0,31.8666,31.9246,31.8583,31.8666,41300.0
2009-04-28 14:40:00,38.45,38.47,38.33,38.36,28900.0,31.8666,31.8832,31.7672,31.792,28900.0
2009-04-28 14:50:00,38.34,38.43,38.34,38.36,28400.0,31.7755,31.85,31.7755,31.792,28400.0
2009-04-28 15:00:00,38.36,38.38,38.29,38.35,105700.0,31.792,31.8086,31.734,31.7837,105700.0
2009-04-28 15:10:00,38.35,38.41,38.27,38.34,104900.0,31.7837,31.8335,31.7174,31.7755,104900.0
2009-04-28 15:20:00,38.34,38.4,38.27,38.29,83000.0,31.7755,31.8252,31.7174,31.734,83000.0
2009-04-28 15:30:00,38.28,38.36,38.26,38.34,96900.0,31.7257,31.792,31.7092,31.7755,96900.0
2009-04-28 15:40:00,38.34,38.36,38.2,38.2,107300.0,31.7755,31.792,31.6594,31.6594,107300.0
2009-04-28 15:50:00,38.2,38.36,38.15,38.16,166700.0,31.6594,31.792,31.618,31.6263,166700.0
2009-04-29 09:30:00,38.44,38.81,38.38,38.81,30500.0,31.8583,32.165,31.8086,32.165,30500.0
2009-04-29 09:40:00,38.81,38.91,38.59,38.85,50600.0,32.165,32.2479,31.9826,32.1981,50600.0
2009-04-29 09:50:00,38.86,38.87,38.67,38.68,46300.0,32.2064,32.2147,32.049,32.0572,46300.0
2009-04-29 10:00:00,38.68,38.71,38.48,38.66,70500.0,32.0572,32.0821,31.8915,32.0407,70500.0
2009-04-29 10:10:00,38.65,38.76,38.55,38.75,42200.0,32.0324,32.1235,31.9495,32.1153,42200.0
2009-04-29 10:20:00,38.74,38.78,38.72,38.76,27200.0,32.107,32.1401,32.0904,32.1235,27200.0
2009-04-29 10:30:00,38.75,38.85,38.75,38.78,24800.0,32.1153,32.1981,32.1153,32.1401,24800.0
2009-04-29 10:40:00,38.78,38.96,38.77,38.92,46400.0,32.1401,32.2893,32.1318,32.2561,46400.0
2009-04-29 10:50:00,38.91,38.97,38.88,38.97,30000.0,32.2479,32.2976,32.223,32.2976,30000.0
2009-04-29 11:00:00,38.97,39.0,38.91,38.94,28900.0,32.2976,32.3224,32.2479,32.2727,28900.0
2009-04-29 11:10:00,38.95,38.96,38.85,38.95,33500.0,32.281,32.2893,32.1981,32.281,33500.0
2009-04-29 11:20:00,38.94,39.0,38.88,38.88,46900.0,32.2727,32.3224,32.223,32.223,46900.0
2009-04-29 11:30:00,38.89,38.9,38.78,38.81,37300.0,32.2313,32.2396,32.1401,32.165,37300.0
2009-04-29 11:40:00,38.81,38.84,38.76,38.8,26900.0,32.165,32.1898,32.1235,32.1567,26900.0
2009-04-29 11:50:00,38.8,38.92,38.76,38.91,26000.0,32.1567,32.2561,32.1235,32.2479,26000.0
2009-04-29 12:00:00,38.91,38.99,38.9,38.97,12400.0,32.2479,32.3142,32.2396,32.2976,12400.0
2009-04-29 12:10:00,38.97,38.97,38.86,38.86,21100.0,32.2976,32.2976,32.2064,32.2064,21100.0
2009-04-29 12:20:00,38.85,38.87,38.75,38.84,14600.0,32.1981,32.2147,32.1153,32.1898,14600.0
2009-04-29 12:30:00,38.86,38.87,38.78,38.79,27200.0,32.2064,32.2147,32.1401,32.1484,27200.0
2009-04-29 12:40:00,38.78,38.82,38.71,38.71,17300.0,32.1401,32.1733,32.0821,32.0821,17300.0
2009-04-29 12:50:00,38.71,38.75,38.71,38.75,37000.0,32.0821,32.1153,32.0821,32.1153,37000.0
2009-04-29 13:00:00,38.76,38.79,38.74,38.75,12100.0,32.1235,32.1484,32.107,32.1153,12100.0
2009-04-29 13:10:00,38.75,38.9,38.75,38.88,28600.0,32.1153,32.2396,32.1153,32.223,28600.0
2009-04-29 13:20:00,38.9,38.98,38.89,38.96,23500.0,32.2396,32.3059,32.2313,32.2893,23500.0
2009-04-29 13:30:00,38.96,38.96,38.9,38.92,23600.0,32.2893,32.2893,32.2396,32.2561,23600.0
2009-04-29 13:40:00,38.92,38.95,38.91,38.94,11800.0,32.2561,32.281,32.2479,32.2727,11800.0
2009-04-29 13:50:00,38.94,38.97,38.93,38.94,10700.0,32.2727,32.2976,32.2644,32.2727,10700.0
2009-04-29 14:00:00,38.94,38.94,38.87,38.92,16800.0,32.2727,32.2727,32.2147,32.2561,16800.0
2009-04-29 14:10:00,38.94,38.99,38.84,38.89,56100.0,32.2727,32.3142,32.1898,32.2313,56100.0
2009-04-29 14:20:00,38.9,39.05,38.85,38.97,37900.0,32.2396,32.3639,32.1981,32.2976,37900.0
2009-04-29 14:30:00,39.0,39.21,38.95,39.11,57800.0,32.3224,32.4965,32.281,32.4136,57800.0
2009-04-29 14:40:00,39.11,39.14,39.03,39.07,41900.0,32.4136,32.4385,32.3473,32.3805,41900.0
2009-04-29 14:50:00,39.07,39.09,38.99,39.07,48100.0,32.3805,32.397,32.3142,32.3805,48100.0
2009-04-29 15:00:00,39.06,39.09,38.96,39.02,42400.0,32.3722,32.397,32.2893,32.339,42400.0
2009-04-29 15:10:00,39.01,39.03,38.94,38.98,91600.0,32.3307,32.3473,32.2727,32.3059,91600.0
2009-04-29 15:20:00,38.99,39.03,38.83,38.88,101500.0,32.3142,32.3473,32.1816,32.223,101500.0
2009-04-29 15:30:00,38.88,39.07,38.77,39.04,95600.0,32.223,32.3805,32.1318,32.3556,95600.0
2009-04-29 15:40:00,39.03,39.08,38.78,38.82,85900.0,32.3473,32.3888,32.1401,32.1733,85900.0
2009-04-29 15:50:00,38.83,38.97,38.81,38.96,113000.0,32.1816,32.2976,32.165,32.2893,113000.0
2009-04-30 09:30:00,39.45,39.5,39.29,39.5,41100.0,32.6954,32.7368,32.5628,32.7368,41100.0
2009-04-30 09:40:00,39.5,39.5,39.35,39.41,55400.0,32.7368,32.7368,32.6125,32.6622,55400.0
2009-04-30 09:50:00,39.39,39.54,39.39,39.48,46200.0,32.6457,32.77,32.6457,32.7203,46200.0
2009-04-30 10:00:00,39.47,39.55,39.46,39.49,60000.0,32.712,32.7783,32.7037,32.7286,60000.0
2009-04-30 10:10:00,39.48,39.5,39.27,39.27,40400.0,32.7203,32.7368,32.5462,32.5462,40400.0
2009-04-30 10:20:00,39.28,39.28,39.15,39.15,41100.0,32.5545,32.5545,32.4468,32.4468,41100.0
2009-04-30 10:30:00,39.16,39.16,39.05,39.05,75000.0,32.4551,32.4551,32.3639,32.3639,75000.0
2009-04-30 10:40:00,39.06,39.06,38.94,38.95,37000.0,32.3722,32.3722,32.2727,32.281,37000.0
2009-04-30 10:50:00,38.96,39.04,38.95,39.04,39300.0,32.2893,32.3556,32.281,32.3556,39300.0
2009-04-30 11:00:00,39.03,39.14,39.02,39.04,38400.0,32.3473,32.4385,32.339,32.3556,38400.0
2009-04-30 11:10:00,39.04,39.12,39.03,39.04,23700.0,32.3556,32.4219,32.3473,32.3556,23700.0
2009-04-30 11:20:00,39.05,39.05,38.92,38.98,45400.0,32.3639,32.3639,32.2561,32.3059,45400.0
2009-04-30 11:30:00,38.99,39.02,38.85,38.85,34100.0,32.3142,32.339,32.1981,32.1981,34100.0
2009-04-30 11:40:00,38.85,38.9,38.84,38.89,17000.0,32.1981,32.2396,32.1898,32.2313,17000.0
2009-04-30 11:50:00,38.89,38.89,38.71,38.71,29600.0,32.2313,32.2313,32.0821,32.0821,29600.0
2009-04-30 12:00:00,38.72,38.78,38.63,38.67,36800.0,32.0904,32.1401,32.0158,32.049,36800.0
2009-04-30 12:10:00,38.67,38.74,38.66,38.71,29100.0,32.049,32.107,32.0407,32.0821,29100.0
2009-04-30 12:20:00,38.71,38.75,38.68,38.72,20900.0,32.0821,32.1153,32.0572,32.0904,20900.0
2009-04-30 12:30:00,38.73,38.75,38.46,38.53,42500.0,32.0987,32.1153,31.8749,31.9329,42500.0
2009-04-30 12:40:00,38.54,38.56,38.32,38.36,49300.0,31.9412,31.9578,31.7589,31.792,49300.0
2009-04-30 12:50:00,38.36,38.4,38.33,38.39,50700.0,31.792,31.8252,31.7672,31.8169,50700.0
2009-04-30 13:00:00,38.38,38.51,38.33,38.5,18700.0,31.8086,31.9163,31.7672,31.9081,18700.0
2009-04-30 13:10:00,38.5,38.52,38.35,38.35,25400.0,31.9081,31.9246,31.7837,31.7837,25400.0
2009-04-30 13:20:00,38.36,38.36,38.28,38.33,31400.0,31.792,31.792,31.7257,31.7672,31400.0
2009-04-30 13:30:00,38.33,38.43,38.28,38.42,26200.0,31.7672,31.85,31.7257,31.8418,26200.0
2009-04-30 13:40:00,38.41,38.47,38.36,38.38,24600.0,31.8335,31.8832,31.792,31.8086,24600.0
2009-04-30 13:50:00,38.38,38.51,38.38,38.45,22100.0,31.8086,31.9163,31.8086,31.8666,22100.0
2009-04-30 14:00:00,38.46,38.47,38.4,38.41,14500.0,31.8749,31.8832,31.8252,31.8335,14500.0
2009-04-30 14:10:00,38.41,38.49,38.34,38.47,20500.0,31.8335,31.8998,31.7755,31.8832,20500.0
2009-04-30 14:20:00,38.48,38.58,38.48,38.56,40300.0,31.8915,31.9744,31.8915,31.9578,40300.0
2009-04-30 14:30:00,38.55,38.55,38.47,38.54,17400.0,31.9495,31.9495,31.8832,31.9412,17400.0
2009-04-30 14:40:00,38.54,38.54,38.41,38.5,24900.0,31.9412,31.9412,31.8335,31.9081,24900.0
2009-04-30 14:50:00,38.49,38.6,38.47,38.6,21800.0,31.8998,31.9909,31.8832,31.9909,21800.0
2009-04-30 15:00:00,38.6,38.6,38.4,38.45,56500.0,31.9909,31.9909,31.8252,31.8666,56500.0
2009-04-30 15:10:00,38.45,38.57,38.38,38.44,45300.0,31.8666,31.9661,31.8086,31.8583,45300.0
2009-04-30 15:20:00,38.44,38.6,38.43,38.58,49900.0,31.8583,31.9909,31.85,31.9744,49900.0
2009-04-30 15:30:00,38.58,38.72,38.55,38.62,93600.0,31.9744,32.0904,31.9495,32.0075,93600.0
2009-04-30 15:40:00,38.63,38.76,38.6,38.66,95600.0,32.0158,32.1235,31.9909,32.0407,95600.0
2009-04-30 15:50:00,38.65,38.69,38.49,38.53,165500.0,32.0324,32.0655,31.8998,31.9329,165500.0
2009-05-01 09:30:00,38.48,38.55,38.02,38.04,45000.0,31.8915,31.9495,31.5102,31.5268,45000.0
2009-05-01 09:40:00,38.03,38.21,38.03,38.2,30300.0,31.5185,31.6677,31.5185,31.6594,30300.0
2009-05-01 09:50:00,38.2,38.24,38.07,38.24,18300.0,31.6594,31.6926,31.5517,31.6926,18300.0
2009-05-01 10:00:00,38.26,38.31,38.07,38.07,45700.0,31.7092,31.7506,31.5517,31.5517,45700.0
2009-05-01 10:10:00,38.07,38.08,37.85,37.85,50300.0,31.5517,31.56,31.3694,31.3694,50300.0
2009-05-01 10:20:00,37.83,37.83,37.76,37.83,33000.0,31.3528,31.3528,31.2948,31.3528,33000.0
2009-05-01 10:30:00,37.83,37.85,37.77,37.85,24400.0,31.3528,31.3694,31.303,31.3694,24400.0
2009-05-01 10:40:00,37.85,37.85,37.77,37.8,19100.0,31.3694,31.3694,31.303,31.3279,19100.0
2009-05-01 10:50:00,37.79,37.92,37.79,37.85,32900.0,31.3196,31.4274,31.3196,31.3694,32900.0
2009-05-01 11:00:00,37.86,38.01,37.84,37.92,29800.0,31.3776,31.502,31.3611,31.4274,29800.0
2009-05-01 11:10:00,37.93,38.1,37.93,38.07,34500.0,31.4357,31.5765,31.4357,31.5517,34500.0
2009-05-01 11:20:00,38.07,38.08,38.03,38.04,26400.0,31.5517,31.56,31.5185,31.5268,26400.0
2009-05-01 11:30:00,38.04,38.04,37.96,37.99,13800.0,31.5268,31.5268,31.4605,31.4854,13800.0
2009-05-01 11:40:00,37.99,38.02,37.94,37.95,15100.0,31.4854,31.5102,31.4439,31.4522,15100.0
2009-05-01 11:50:00,37.95,37.95,37.85,37.85,15400.0,31.4522,31.4522,31.3694,31.3694,15400.0
2009-05-01 12:00:00,37.85,37.86,37.76,37.79,25800.0,31.3694,31.3776,31.2948,31.3196,25800.0
2009-05-01 12:10:00,37.78,37.91,37.77,37.9,24200.0,31.3113,31.4191,31.303,31.4108,24200.0
2009-05-01 12:20:00,37.89,37.96,37.83,37.83,17500.0,31.4025,31.4605,31.3528,31.3528,17500.0
2009-05-01 12:30:00,37.82,37.95,37.77,37.94,26700.0,31.3445,31.4522,31.303,31.4439,26700.0
2009-05-01 12:40:00,37.93,37.97,37.79,37.79,28600.0,31.4357,31.4688,31.3196,31.3196,28600.0
2009-05-01 12:50:00,37.79,37.9,37.76,37.87,39900.0,31.3196,31.4108,31.2948,31.3859,39900.0
2009-05-01 13:00:00,37.87,37.87,37.8,37.87,20600.0,31.3859,31.3859,31.3279,31.3859,20600.0
2009-05-01 13:10:00,37.87,38.02,37.86,38.02,15200.0,31.3859,31.5102,31.3776,31.5102,15200.0
2009-05-01 13:20:00,38.0,38.02,37.99,38.02,12800.0,31.4937,31.5102,31.4854,31.5102,12800.0
2009-05-01 13:30:00,38.02,38.07,37.98,38.06,25700.0,31.5102,31.5517,31.4771,31.5434,25700.0
2009-05-01 13:40:00,38.04,38.11,38.04,38.1,30800.0,31.5268,31.5848,31.5268,31.5765,30800.0
2009-05-01 13:50:00,38.1,38.11,38.04,38.06,28000.0,31.5765,31.5848,31.5268,31.5434,28000.0
2009-05-01 14:00:00,38.05,38.11,37.99,38.1,20500.0,31.5351,31.5848,31.4854,31.5765,20500.0
2009-05-01 14:10:00,38.09,38.12,37.95,37.95,18900.0,31.5683,31.5931,31.4522,31.4522,18900.0
2009-05-01 14:20:00,37.94,37.94,37.9,37.94,21000.0,31.4439,31.4439,31.4108,31.4439,21000.0
2009-05-01 14:30:00,37.93,37.96,37.88,37.88,41300.0,31.4357,31.4605,31.3942,31.3942,41300.0
2009-05-01 14:40:00,37.88,37.88,37.81,37.82,15800.0,31.3942,31.3942,31.3362,31.3445,15800.0
2009-05-01 14:50:00,37.82,37.92,37.76,37.88,65100.0,31.3445,31.4274,31.2948,31.3942,65100.0
2009-05-01 15:00:00,37.87,38.04,37.87,37.95,41600.0,31.3859,31.5268,31.3859,31.4522,41600.0
2009-05-01 15:10:00,37.95,37.95,37.82,37.88,37800.0,31.4522,31.4522,31.3445,31.3942,37800.0
2009-05-01 15:20:00,37.88,37.92,37.85,37.85,30200.0,31.3942,31.4274,31.3694,31.3694,30200.0
2009-05-01 15:30:00,37.84,37.86,37.76,37.82,110900.0,31.3611,31.3776,31.2948,31.3445,110900.0
2009-05-01 15:40:00,37.83,37.98,37.83,37.97,112000.0,31.3528,31.4771,31.3528,31.4688,112000.0
2009-05-01 15:50:00,37.97,38.11,37.95,38.07,202500.0,31.4688,31.5848,31.4522,31.5517,202500.0
2009-05-04 09:30:00,38.99,38.99,37.47,38.72,92200.0,32.3142,32.3142,31.0544,32.0904,92200.0
2009-05-04 09:40:00,38.71,38.8,38.7,38.72,38900.0,32.0821,32.1567,32.0738,32.0904,38900.0
2009-05-04 09:50:00,38.71,38.85,38.69,38.84,50100.0,32.0821,32.1981,32.0655,32.1898,50100.0
2009-05-04 10:00:00,38.88,39.19,38.88,39.18,73200.0,32.223,32.4799,32.223,32.4716,73200.0
2009-05-04 10:10:00,39.17,39.3,39.17,39.28,72700.0,32.4633,32.5711,32.4633,32.5545,72700.0
2009-05-04 10:20:00,39.28,39.34,39.23,39.32,45600.0,32.5545,32.6042,32.5131,32.5877,45600.0
2009-05-04 10:30:00,39.33,39.34,39.32,39.33,24300.0,32.5959,32.6042,32.5877,32.5959,24300.0
2009-05-04 10:40:00,39.32,39.39,39.3,39.39,48000.0,32.5877,32.6457,32.5711,32.6457,48000.0
2009-05-04 10:50:00,39.39,39.39,39.25,39.28,21100.0,32.6457,32.6457,32.5296,32.5545,21100.0
2009-05-04 11:00:00,39.27,39.43,39.27,39.42,38700.0,32.5462,32.6788,32.5462,32.6705,38700.0
2009-05-04 11:10:00,39.42,39.52,39.42,39.51,38900.0,32.6705,32.7534,32.6705,32.7451,38900.0
2009-05-04 11:20:00,39.51,39.55,39.41,39.54,39400.0,32.7451,32.7783,32.6622,32.77,39400.0
2009-05-04 11:30:00,39.56,39.58,39.55,39.57,29700.0,32.7866,32.8031,32.7783,32.7949,29700.0
2009-05-04 11:40:00,39.56,39.62,39.55,39.61,46800.0,32.7866,32.8363,32.7783,32.828,46800.0
2009-05-04 11:50:00,39.62,39.63,39.54,39.54,22800.0,32.8363,32.8446,32.77,32.77,22800.0
2009-05-04 12:00:00,39.54,39.67,39.54,39.58,49300.0,32.77,32.8777,32.77,32.8031,49300.0
2009-05-04 12:10:00,39.59,39.6,39.43,39.44,46000.0,32.8114,32.8197,32.6788,32.6871,46000.0
2009-05-04 12:20:00,39.45,39.46,39.37,39.38,70000.0,32.6954,32.7037,32.6291,32.6374,70000.0
2009-05-04 12:30:00,39.38,39.47,39.34,39.47,32600.0,32.6374,32.712,32.6042,32.712,32600.0
2009-05-04 12:40:00,39.47,39.58,39.45,39.54,29900.0,32.712,32.8031,32.6954,32.77,29900.0
2009-05-04 12:50:00,39.53,39.54,39.42,39.43,52800.0,32.7617,32.77,32.6705,32.6788,52800.0
2009-05-04 13:00:00,39.43,39.61,39.43,39.61,26400.0,32.6788,32.828,32.6788,32.828,26400.0
2009-05-04 13:10:00,39.6,39.63,39.6,39.6,22600.0,32.8197,32.8446,32.8197,32.8197,22600.0
2009-05-04 13:20:00,39.6,39.66,39.6,39.64,26400.0,32.8197,32.8694,32.8197,32.8529,26400.0
2009-05-04 13:30:00,39.64,39.74,39.63,39.74,51500.0,32.8529,32.9357,32.8446,32.9357,51500.0
2009-05-04 13:40:00,39.74,40.0,39.74,39.96,248900.0,32.9357,33.1512,32.9357,33.1181,248900.0
2009-05-04 13:50:00,39.95,39.97,39.91,39.93,42700.0,33.1098,33.1264,33.0766,33.0932,42700.0
2009-05-04 14:00:00,39.93,39.95,39.83,39.84,45200.0,33.0932,33.1098,33.0103,33.0186,45200.0
2009-05-04 14:10:00,39.84,39.97,39.83,39.96,38500.0,33.0186,33.1264,33.0103,33.1181,38500.0
2009-05-04 14:20:00,39.97,39.99,39.95,39.98,50600.0,33.1264,33.1429,33.1098,33.1347,50600.0
2009-05-04 14:30:00,39.98,39.99,39.97,39.97,51600.0,33.1347,33.1429,33.1264,33.1264,51600.0
2009-05-04 14:40:00,39.96,39.98,39.94,39.96,68800.0,33.1181,33.1347,33.1015,33.1181,68800.0
2009-05-04 14:50:00,39.96,39.96,39.85,39.88,77000.0,33.1181,33.1181,33.0269,33.0518,77000.0
2009-05-04 15:00:00,39.89,39.9,39.81,39.82,65300.0,33.0601,33.0684,32.9938,33.002,65300.0
2009-05-04 15:10:00,39.83,39.83,39.77,39.82,69300.0,33.0103,33.0103,32.9606,33.002,69300.0
2009-05-04 15:20:00,39.82,39.83,39.74,39.76,53700.0,33.002,33.0103,32.9357,32.9523,53700.0
2009-05-04 15:30:00,39.76,39.82,39.66,39.72,71800.0,32.9523,33.002,32.8694,32.9192,71800.0
2009-05-04 15:40:00,39.72,39.89,39.71,39.72,162900.0,32.9192,33.0601,32.9109,32.9192,162900.0
2009-05-04 15:50:00,39.73,39.93,39.72,39.92,321600.0,32.9275,33.0932,32.9192,33.0849,321600.0
2009-05-05 09:30:00,39.82,39.82,39.55,39.78,44500.0,33.002,33.002,32.7783,32.9689,44500.0
2009-05-05 09:40:00,39.76,39.83,39.6,39.76,35400.0,32.9523,33.0103,32.8197,32.9523,35400.0
2009-05-05 09:50:00,39.77,39.77,39.57,39.72,45600.0,32.9606,32.9606,32.7949,32.9192,45600.0
2009-05-05 10:00:00,39.72,39.82,39.59,39.73,42600.0,32.9192,33.002,32.8114,32.9275,42600.0
2009-05-05 10:10:00,39.72,39.81,39.7,39.73,20000.0,32.9192,32.9938,32.9026,32.9275,20000.0
2009-05-05 10:20:00,39.74,39.81,39.6,39.64,53200.0,32.9357,32.9938,32.8197,32.8529,53200.0
2009-05-05 10:30:00,39.62,39.73,39.62,39.65,18700.0,32.8363,32.9275,32.8363,32.8612,18700.0
2009-05-05 10:40:00,39.65,39.7,39.6,39.62,18000.0,32.8612,32.9026,32.8197,32.8363,18000.0
2009-05-05 10:50:00,39.63,39.68,39.5,39.5,26700.0,32.8446,32.886,32.7368,32.7368,26700.0
2009-05-05 11:00:00,39.51,39.52,39.44,39.49,26900.0,32.7451,32.7534,32.6871,32.7286,26900.0
2009-05-05 11:10:00,39.48,39.49,39.44,39.46,23600.0,32.7203,32.7286,32.6871,32.7037,23600.0
2009-05-05 11:20:00,39.47,39.52,39.39,39.5,13800.0,32.712,32.7534,32.6457,32.7368,13800.0
2009-05-05 11:30:00,39.49,39.57,39.45,39.56,21000.0,32.7286,32.7949,32.6954,32.7866,21000.0
2009-05-05 11:40:00,39.56,39.63,39.55,39.6,47300.0,32.7866,32.8446,32.7783,32.8197,47300.0
2009-05-05 11:50:00,39.6,39.62,39.51,39.51,30400.0,32.8197,32.8363,32.7451,32.7451,30400.0
2009-05-05 12:00:00,39.51,39.61,39.5,39.61,22300.0,32.7451,32.828,32.7368,32.828,22300.0
2009-05-05 12:10:00,39.61,39.69,39.61,39.69,18500.0,32.828,32.8943,32.828,32.8943,18500.0
2009-05-05 12:20:00,39.69,39.72,39.63,39.64,24800.0,32.8943,32.9192,32.8446,32.8529,24800.0
2009-05-05 12:30:00,39.63,39.72,39.62,39.64,19500.0,32.8446,32.9192,32.8363,32.8529,19500.0
2009-05-05 12:40:00,39.65,39.74,39.64,39.73,14400.0,32.8612,32.9357,32.8529,32.9275,14400.0
2009-05-05 12:50:00,39.75,39.77,39.67,39.76,42900.0,32.944,32.9606,32.8777,32.9523,42900.0
2009-05-05 13:00:00,39.75,39.79,39.71,39.72,23300.0,32.944,32.9772,32.9109,32.9192,23300.0
2009-05-05 13:10:00,39.73,39.74,39.62,39.7,20300.0,32.9275,32.9357,32.8363,32.9026,20300.0
2009-05-05 13:20:00,39.71,39.73,39.62,39.63,18600.0,32.9109,32.9275,32.8363,32.8446,18600.0
2009-05-05 13:30:00,39.64,39.69,39.64,39.66,18100.0,32.8529,32.8943,32.8529,32.8694,18100.0
2009-05-05 13:40:00,39.66,39.69,39.61,39.67,23600.0,32.8694,32.8943,32.828,32.8777,23600.0
2009-05-05 13:50:00,39.69,39.74,39.6,39.62,63800.0,32.8943,32.9357,32.8197,32.8363,63800.0
2009-05-05 14:00:00,39.62,39.7,39.61,39.7,15200.0,32.8363,32.9026,32.828,32.9026,15200.0
2009-05-05 14:10:00,39.69,39.81,39.69,39.77,37200.0,32.8943,32.9938,32.8943,32.9606,37200.0
2009-05-05 14:20:00,39.76,39.77,39.53,39.55,38600.0,32.9523,32.9606,32.7617,32.7783,38600.0
2009-05-05 14:30:00,39.56,39.61,39.5,39.59,31700.0,32.7866,32.828,32.7368,32.8114,31700.0
2009-05-05 14:40:00,39.59,39.65,39.55,39.65,16900.0,32.8114,32.8612,32.7783,32.8612,16900.0
2009-05-05 14:50:00,39.66,39.76,39.65,39.73,36400.0,32.8694,32.9523,32.8612,32.9275,36400.0
2009-05-05 15:00:00,39.72,39.74,39.65,39.7,30200.0,32.9192,32.9357,32.8612,32.9026,30200.0
2009-05-05 15:10:00,39.7,39.7,39.57,39.63,35700.0,32.9026,32.9026,32.7949,32.8446,35700.0
2009-05-05 15:20:00,39.62,39.64,39.51,39.6,45500.0,32.8363,32.8529,32.7451,32.8197,45500.0
2009-05-05 15:30:00,39.61,39.63,39.56,39.57,54100.0,32.828,32.8446,32.7866,32.7949,54100.0
2009-05-05 15:40:00,39.57,39.68,39.56,39.64,58900.0,32.7949,32.886,32.7866,32.8529,58900.0
2009-05-05 15:50:00,39.64,39.64,39.48,39.55,103500.0,32.8529,32.8529,32.7203,32.7783,103500.0
2009-05-06 09:30:00,39.96,40.04,39.47,39.6,42200.0,33.1181,33.1844,32.712,32.8197,42200.0
2009-05-06 09:40:00,39.62,39.83,39.55,39.65,50600.0,32.8363,33.0103,32.7783,32.8612,50600.0
2009-05-06 09:50:00,39.65,39.65,39.55,39.62,37600.0,32.8612,32.8612,32.7783,32.8363,37600.0
2009-05-06 10:00:00,39.62,39.62,39.36,39.52,40100.0,32.8363,32.8363,32.6208,32.7534,40100.0
2009-05-06 10:10:00,39.51,39.52,39.39,39.4,79000.0,32.7451,32.7534,32.6457,32.654,79000.0
2009-05-06 10:20:00,39.42,39.45,39.16,39.22,39400.0,32.6705,32.6954,32.4551,32.5048,39400.0
2009-05-06 10:30:00,39.22,39.36,39.2,39.28,32200.0,32.5048,32.6208,32.4882,32.5545,32200.0
2009-05-06 10:40:00,39.28,39.32,39.15,39.27,25800.0,32.5545,32.5877,32.4468,32.5462,25800.0
2009-05-06 10:50:00,39.27,39.41,39.26,39.41,18000.0,32.5462,32.6622,32.5379,32.6622,18000.0
2009-05-06 11:00:00,39.41,39.42,39.3,39.33,70400.0,32.6622,32.6705,32.5711,32.5959,70400.0
2009-05-06 11:10:00,39.37,39.39,39.19,39.19,15800.0,32.6291,32.6457,32.4799,32.4799,15800.0
2009-05-06 11:20:00,39.17,39.3,39.17,39.27,29300.0,32.4633,32.5711,32.4633,32.5462,29300.0
2009-05-06 11:30:00,39.3,39.37,39.25,39.34,26000.0,32.5711,32.6291,32.5296,32.6042,26000.0
2009-05-06 11:40:00,39.33,39.37,39.32,39.33,26500.0,32.5959,32.6291,32.5877,32.5959,26500.0
2009-05-06 11:50:00,39.33,39.38,39.27,39.37,26800.0,32.5959,32.6374,32.5462,32.6291,26800.0
2009-05-06 12:00:00,39.4,39.4,39.32,39.32,64700.0,32.654,32.654,32.5877,32.5877,64700.0
2009-05-06 12:10:00,39.33,39.36,39.25,39.25,20200.0,32.5959,32.6208,32.5296,32.5296,20200.0
2009-05-06 12:20:00,39.25,39.29,39.2,39.28,21000.0,32.5296,32.5628,32.4882,32.5545,21000.0
2009-05-06 12:30:00,39.28,39.28,39.19,39.2,16200.0,32.5545,32.5545,32.4799,32.4882,16200.0
2009-05-06 12:40:00,39.19,39.19,39.09,39.09,34900.0,32.4799,32.4799,32.397,32.397,34900.0
2009-05-06 12:50:00,39.1,39.1,38.95,38.96,19900.0,32.4053,32.4053,32.281,32.2893,19900.0
2009-05-06 13:00:00,38.96,39.0,38.91,38.91,21900.0,32.2893,32.3224,32.2479,32.2479,21900.0
2009-05-06 13:10:00,38.91,38.91,38.82,38.88,35900.0,32.2479,32.2479,32.1733,32.223,35900.0
2009-05-06 13:20:00,38.87,38.91,38.79,38.8,37800.0,32.2147,32.2479,32.1484,32.1567,37800.0
2009-05-06 13:30:00,38.8,38.85,38.78,38.8,113600.0,32.1567,32.1981,32.1401,32.1567,113600.0
2009-05-06 13:40:00,38.81,38.94,38.78,38.9,38600.0,32.165,32.2727,32.1401,32.2396,38600.0
2009-05-06 13:50:00,38.88,39.01,38.87,38.99,42700.0,32.223,32.3307,32.2147,32.3142,42700.0
2009-05-06 14:00:00,38.99,39.01,38.89,38.91,24300.0,32.3142,32.3307,32.2313,32.2479,24300.0
2009-05-06 14:10:00,38.89,38.95,38.87,38.94,27900.0,32.2313,32.281,32.2147,32.2727,27900.0
2009-05-06 14:20:00,38.95,39.03,38.93,39.01,66300.0,32.281,32.3473,32.2644,32.3307,66300.0
2009-05-06 14:30:00,39.01,39.03,38.99,39.01,48700.0,32.3307,32.3473,32.3142,32.3307,48700.0
2009-05-06 14:40:00,39.0,39.0,38.9,38.92,47700.0,32.3224,32.3224,32.2396,32.2561,47700.0
2009-05-06 14:50:00,38.92,38.95,38.86,38.87,43500.0,32.2561,32.281,32.2064,32.2147,43500.0
2009-05-06 15:00:00,38.87,38.9,38.79,38.79,43500.0,32.2147,32.2396,32.1484,32.1484,43500.0
2009-05-06 15:10:00,38.79,38.83,38.75,38.76,37100.0,32.1484,32.1816,32.1153,32.1235,37100.0
2009-05-06 15:20:00,38.76,38.79,38.72,38.79,74700.0,32.1235,32.1484,32.0904,32.1484,74700.0
2009-05-06 15:30:00,38.79,38.83,38.69,38.7,81900.0,32.1484,32.1816,32.0655,32.0738,81900.0
2009-05-06 15:40:00,38.7,38.96,38.7,38.96,105000.0,32.0738,32.2893,32.0738,32.2893,105000.0
2009-05-06 15:50:00,38.94,38.97,38.82,38.89,138400.0,32.2727,32.2976,32.1733,32.2313,138400.0
2009-05-07 09:30:00,39.0,39.14,38.92,39.08,132100.0,32.3224,32.4385,32.2561,32.3888,132100.0
2009-05-07 09:40:00,39.07,39.1,38.85,38.91,43900.0,32.3805,32.4053,32.1981,32.2479,43900.0
2009-05-07 09:50:00,38.91,39.0,38.83,38.83,62400.0,32.2479,32.3224,32.1816,32.1816,62400.0
2009-05-07 10:00:00,38.83,38.86,38.68,38.73,77000.0,32.1816,32.2064,32.0572,32.0987,77000.0
2009-05-07 10:10:00,38.73,38.73,38.55,38.71,52300.0,32.0987,32.0987,31.9495,32.0821,52300.0
2009-05-07 10:20:00,38.72,38.86,38.71,38.75,93100.0,32.0904,32.2064,32.0821,32.1153,93100.0
2009-05-07 10:30:00,38.75,38.84,38.7,38.83,50900.0,32.1153,32.1898,32.0738,32.1816,50900.0
2009-05-07 10:40:00,38.84,38.89,38.72,38.89,35100.0,32.1898,32.2313,32.0904,32.2313,35100.0
2009-05-07 10:50:00,38.9,39.0,38.9,38.96,105500.0,32.2396,32.3224,32.2396,32.2893,105500.0
2009-05-07 11:00:00,38.95,38.97,38.89,38.9,68200.0,32.281,32.2976,32.2313,32.2396,68200.0
2009-05-07 11:10:00,38.89,38.9,38.72,38.72,50500.0,32.2313,32.2396,32.0904,32.0904,50500.0
2009-05-07 11:20:00,38.73,38.75,38.65,38.67,36600.0,32.0987,32.1153,32.0324,32.049,36600.0
2009-05-07 11:30:00,38.67,38.71,38.66,38.67,27700.0,32.049,32.0821,32.0407,32.049,27700.0
2009-05-07 11:40:00,38.68,38.7,38.65,38.65,11300.0,32.0572,32.0738,32.0324,32.0324,11300.0
2009-05-07 11:50:00,38.65,38.77,38.64,38.75,19500.0,32.0324,32.1318,32.0241,32.1153,19500.0
2009-05-07 12:00:00,38.75,38.75,38.71,38.71,17500.0,32.1153,32.1153,32.0821,32.0821,17500.0
2009-05-07 12:10:00,38.71,38.82,38.71,38.82,56000.0,32.0821,32.1733,32.0821,32.1733,56000.0
2009-05-07 12:20:00,38.81,38.89,38.81,38.83,37200.0,32.165,32.2313,32.165,32.1816,37200.0
2009-05-07 12:30:00,38.83,38.87,38.82,38.84,25300.0,32.1816,32.2147,32.1733,32.1898,25300.0
2009-05-07 12:40:00,38.83,38.93,38.83,38.87,99200.0,32.1816,32.2644,32.1816,32.2147,99200.0
2009-05-07 12:50:00,38.88,38.88,38.82,38.83,12300.0,32.223,32.223,32.1733,32.1816,12300.0
2009-05-07 13:00:00,38.83,38.84,38.7,38.75,35200.0,32.1816,32.1898,32.0738,32.1153,35200.0
2009-05-07 13:10:00,38.75,38.75,38.68,38.74,19600.0,32.1153,32.1153,32.0572,32.107,19600.0
2009-05-07 13:20:00,38.75,38.84,38.75,38.84,30300.0,32.1153,32.1898,32.1153,32.1898,30300.0
2009-05-07 13:30:00,38.84,38.84,38.76,38.82,24000.0,32.1898,32.1898,32.1235,32.1733,24000.0
2009-05-07 13:40:00,38.82,38.82,38.7,38.74,21600.0,32.1733,32.1733,32.0738,32.107,21600.0
2009-05-07 13:50:00,38.73,38.77,38.7,38.75,39500.0,32.0987,32.1318,32.0738,32.1153,39500.0
2009-05-07 14:00:00,38.75,38.77,38.71,38.71,21700.0,32.1153,32.1318,32.0821,32.0821,21700.0
2009-05-07 14:10:00,38.71,38.71,38.56,38.64,24900.0,32.0821,32.0821,31.9578,32.0241,24900.0
2009-05-07 14:20:00,38.63,38.72,38.62,38.7,23800.0,32.0158,32.0904,32.0075,32.0738,23800.0
2009-05-07 14:30:00,38.7,38.71,38.57,38.58,36800.0,32.0738,32.0821,31.9661,31.9744,36800.0
2009-05-07 14:40:00,38.58,38.58,38.52,38.53,28900.0,31.9744,31.9744,31.9246,31.9329,28900.0
2009-05-07 14:50:00,38.53,38.64,38.5,38.58,48100.0,31.9329,32.0241,31.9081,31.9744,48100.0
2009-05-07 15:00:00,38.58,38.67,38.47,38.52,128500.0,31.9744,32.049,31.8832,31.9246,128500.0
2009-05-07 15:10:00,38.53,38.54,38.48,38.51,25000.0,31.9329,31.9412,31.8915,31.9163,25000.0
2009-05-07 15:20:00,38.51,38.59,38.47,38.54,58600.0,31.9163,31.9826,31.8832,31.9412,58600.0
2009-05-07 15:30:00,38.51,38.54,38.37,38.48,66000.0,31.9163,31.9412,31.8003,31.8915,66000.0
2009-05-07 15:40:00,38.49,38.63,38.45,38.63,86800.0,31.8998,32.0158,31.8666,32.0158,86800.0
2009-05-07 15:50:00,38.64,38.74,38.59,38.63,128200.0,32.0241,32.107,31.9826,32.0158,128200.0
2009-05-08 09:30:00,39.08,39.08,38.81,38.95,44300.0,32.3888,32.3888,32.165,32.281,44300.0
2009-05-08 09:40:00,38.99,38.99,38.86,38.89,76400.0,32.3142,32.3142,32.2064,32.2313,76400.0
2009-05-08 09:50:00,38.87,38.9,38.82,38.84,59300.0,32.2147,32.2396,32.1733,32.1898,59300.0
2009-05-08 10:00:00,38.85,38.85,38.63,38.67,66400.0,32.1981,32.1981,32.0158,32.049,66400.0
2009-05-08 10:10:00,38.65,38.68,38.56,38.58,117500.0,32.0324,32.0572,31.9578,31.9744,117500.0
2009-05-08 10:20:00,38.58,38.61,38.45,38.52,68800.0,31.9744,31.9992,31.8666,31.9246,68800.0
2009-05-08 10:30:00,38.5,38.56,38.39,38.52,66300.0,31.9081,31.9578,31.8169,31.9246,66300.0
2009-05-08 10:40:00,38.52,38.53,38.44,38.45,31400.0,31.9246,31.9329,31.8583,31.8666,31400.0
2009-05-08 10:50:00,38.44,38.47,38.36,38.38,37100.0,31.8583,31.8832,31.792,31.8086,37100.0
2009-05-08 11:00:00,38.38,38.56,38.38,38.48,33800.0,31.8086,31.9578,31.8086,31.8915,33800.0
2009-05-08 11:10:00,38.48,38.5,38.37,38.5,43800.0,31.8915,31.9081,31.8003,31.9081,43800.0
2009-05-08 11:20:00,38.51,38.51,38.33,38.34,30900.0,31.9163,31.9163,31.7672,31.7755,30900.0
2009-05-08 11:30:00,38.34,38.37,38.3,38.31,26600.0,31.7755,31.8003,31.7423,31.7506,26600.0
2009-05-08 11:40:00,38.31,38.37,38.28,38.34,30900.0,31.7506,31.8003,31.7257,31.7755,30900.0
2009-05-08 11:50:00,38.33,38.42,38.32,38.41,27700.0,31.7672,31.8418,31.7589,31.8335,27700.0
2009-05-08 12:00:00,38.41,38.49,38.39,38.46,30700.0,31.8335,31.8998,31.8169,31.8749,30700.0
2009-05-08 12:10:00,38.45,38.55,38.44,38.55,34200.0,31.8666,31.9495,31.8583,31.9495,34200.0
2009-05-08 12:20:00,38.56,38.57,38.53,38.55,21000.0,31.9578,31.9661,31.9329,31.9495,21000.0
2009-05-08 12:30:00,38.53,38.55,38.49,38.51,20600.0,31.9329,31.9495,31.8998,31.9163,20600.0
2009-05-08 12:40:00,38.51,38.54,38.35,38.37,33200.0,31.9163,31.9412,31.7837,31.8003,33200.0
2009-05-08 12:50:00,38.36,38.46,38.31,38.46,38900.0,31.792,31.8749,31.7506,31.8749,38900.0
2009-05-08 13:00:00,38.45,38.47,38.35,38.37,35800.0,31.8666,31.8832,31.7837,31.8003,35800.0
2009-05-08 13:10:00,38.38,38.41,38.35,38.41,42100.0,31.8086,31.8335,31.7837,31.8335,42100.0
2009-05-08 13:20:00,38.41,38.47,38.33,38.33,20200.0,31.8335,31.8832,31.7672,31.7672,20200.0
2009-05-08 13:30:00,38.33,38.36,38.25,38.36,34500.0,31.7672,31.792,31.7009,31.792,34500.0
2009-05-08 13:40:00,38.36,38.46,38.32,38.44,28800.0,31.792,31.8749,31.7589,31.8583,28800.0
2009-05-08 13:50:00,38.44,38.45,38.26,38.26,32400.0,31.8583,31.8666,31.7092,31.7092,32400.0
2009-05-08 14:00:00,38.26,38.47,38.26,38.44,53400.0,31.7092,31.8832,31.7092,31.8583,53400.0
2009-05-08 14:10:00,38.44,38.57,38.44,38.51,55800.0,31.8583,31.9661,31.8583,31.9163,55800.0
2009-05-08 14:20:00,38.51,38.54,38.4,38.4,44900.0,31.9163,31.9412,31.8252,31.8252,44900.0
2009-05-08 14:30:00,38.4,38.43,38.35,38.35,63200.0,31.8252,31.85,31.7837,31.7837,63200.0
2009-05-08 14:40:00,38.35,38.51,38.34,38.48,60500.0,31.7837,31.9163,31.7755,31.8915,60500.0
2009-05-08 14:50:00,38.48,38.53,38.46,38.52,63300.0,31.8915,31.9329,31.8749,31.9246,63300.0
2009-05-08 15:00:00,38.51,38.54,38.43,38.48,70000.0,31.9163,31.9412,31.85,31.8915,70000.0
2009-05-08 15:10:00,38.47,38.48,38.37,38.39,57200.0,31.8832,31.8915,31.8003,31.8169,57200.0
2009-05-08 15:20:00,38.39,38.49,38.35,38.35,70400.0,31.8169,31.8998,31.7837,31.7837,70400.0
2009-05-08 15:30:00,38.35,38.35,38.17,38.18,96800.0,31.7837,31.7837,31.6346,31.6428,96800.0
2009-05-08 15:40:00,38.17,38.35,38.17,38.25,93800.0,31.6346,31.7837,31.6346,31.7009,93800.0
2009-05-08 15:50:00,38.24,38.35,38.19,38.3,146600.0,31.6926,31.7837,31.6511,31.7423,146600.0
2009-05-11 09:30:00,37.99,38.21,37.75,37.8,66100.0,31.4854,31.6677,31.2865,31.3279,66100.0
2009-05-11 09:40:00,37.82,37.85,37.63,37.65,45800.0,31.3445,31.3694,31.187,31.2036,45800.0
2009-05-11 09:50:00,37.65,37.9,37.65,37.83,56800.0,31.2036,31.4108,31.2036,31.3528,56800.0
2009-05-11 10:00:00,37.83,37.88,37.76,37.87,52600.0,31.3528,31.3942,31.2948,31.3859,52600.0
2009-05-11 10:10:00,37.87,38.05,37.83,38.05,59000.0,31.3859,31.5351,31.3528,31.5351,59000.0
2009-05-11 10:20:00,38.06,38.15,37.92,37.96,62400.0,31.5434,31.618,31.4274,31.4605,62400.0
2009-05-11 10:30:00,37.96,38.05,37.87,37.98,76600.0,31.4605,31.5351,31.3859,31.4771,76600.0
2009-05-11 10:40:00,37.98,38.13,37.93,38.04,52500.0,31.4771,31.6014,31.4357,31.5268,52500.0
2009-05-11 10:50:00,38.04,38.12,37.96,38.01,47200.0,31.5268,31.5931,31.4605,31.502,47200.0
2009-05-11 11:00:00,38.0,38.02,37.93,38.0,31900.0,31.4937,31.5102,31.4357,31.4937,31900.0
2009-05-11 11:10:00,38.0,38.02,37.97,38.0,49000.0,31.4937,31.5102,31.4688,31.4937,49000.0
2009-05-11 11:20:00,38.0,38.03,37.9,37.93,41700.0,31.4937,31.5185,31.4108,31.4357,41700.0
2009-05-11 11:30:00,37.94,37.96,37.83,37.88,23900.0,31.4439,31.4605,31.3528,31.3942,23900.0
2009-05-11 11:40:00,37.88,37.9,37.84,37.89,17900.0,31.3942,31.4108,31.3611,31.4025,17900.0
2009-05-11 11:50:00,37.9,37.97,37.88,37.93,27700.0,31.4108,31.4688,31.3942,31.4357,27700.0
2009-05-11 12:00:00,37.92,37.95,37.85,37.89,27600.0,31.4274,31.4522,31.3694,31.4025,27600.0
2009-05-11 12:10:00,37.89,37.92,37.87,37.92,30200.0,31.4025,31.4274,31.3859,31.4274,30200.0
2009-05-11 12:20:00,37.93,37.96,37.88,37.88,30600.0,31.4357,31.4605,31.3942,31.3942,30600.0
2009-05-11 12:30:00,37.87,37.93,37.87,37.93,45200.0,31.3859,31.4357,31.3859,31.4357,45200.0
2009-05-11 12:40:00,37.93,38.03,37.92,37.99,20900.0,31.4357,31.5185,31.4274,31.4854,20900.0
2009-05-11 12:50:00,38.0,38.03,37.97,38.0,20400.0,31.4937,31.5185,31.4688,31.4937,20400.0
2009-05-11 13:00:00,38.0,38.01,37.93,38.0,19100.0,31.4937,31.502,31.4357,31.4937,19100.0
2009-05-11 13:10:00,38.0,38.09,37.99,38.07,42400.0,31.4937,31.5683,31.4854,31.5517,42400.0
2009-05-11 13:20:00,38.07,38.11,37.98,37.98,28400.0,31.5517,31.5848,31.4771,31.4771,28400.0
2009-05-11 13:30:00,37.99,38.12,37.95,38.12,30900.0,31.4854,31.5931,31.4522,31.5931,30900.0
2009-05-11 13:40:00,38.12,38.22,38.11,38.22,20100.0,31.5931,31.676,31.5848,31.676,20100.0
2009-05-11 13:50:00,38.21,38.24,38.17,38.18,22100.0,31.6677,31.6926,31.6346,31.6428,22100.0
2009-05-11 14:00:00,38.19,38.19,38.14,38.16,22500.0,31.6511,31.6511,31.6097,31.6263,22500.0
2009-05-11 14:10:00,38.17,38.2,38.13,38.15,41400.0,31.6346,31.6594,31.6014,31.618,41400.0
2009-05-11 14:20:00,38.15,38.17,38.09,38.16,89200.0,31.618,31.6346,31.5683,31.6263,89200.0
2009-05-11 14:30:00,38.16,38.25,38.15,38.16,44600.0,31.6263,31.7009,31.618,31.6263,44600.0
2009-05-11 14:40:00,38.16,38.18,38.1,38.14,33900.0,31.6263,31.6428,31.5765,31.6097,33900.0
2009-05-11 14:50:00,38.14,38.17,38.04,38.05,35100.0,31.6097,31.6346,31.5268,31.5351,35100.0
2009-05-11 15:00:00,38.04,38.05,37.97,37.99,51600.0,31.5268,31.5351,31.4688,31.4854,51600.0
2009-05-11 15:10:00,37.99,38.05,37.94,37.99,96500.0,31.4854,31.5351,31.4439,31.4854,96500.0
2009-05-11 15:20:00,37.99,38.0,37.77,37.79,91400.0,31.4854,31.4937,31.303,31.3196,91400.0
2009-05-11 15:30:00,37.79,37.85,37.72,37.72,86300.0,31.3196,31.3694,31.2616,31.2616,86300.0
2009-05-11 15:40:00,37.73,37.83,37.72,37.81,80300.0,31.2699,31.3528,31.2616,31.3362,80300.0
2009-05-11 15:50:00,37.79,37.87,37.72,37.77,149500.0,31.3196,31.3859,31.2616,31.303,149500.0
2009-05-12 09:30:00,38.08,38.11,37.77,37.86,37500.0,31.56,31.5848,31.303,31.3776,37500.0
2009-05-12 09:40:00,37.85,37.93,37.82,37.87,27700.0,31.3694,31.4357,31.3445,31.3859,27700.0
2009-05-12 09:50:00,37.85,37.95,37.82,37.9,40100.0,31.3694,31.4522,31.3445,31.4108,40100.0
2009-05-12 10:00:00,37.91,37.92,37.83,37.91,31300.0,31.4191,31.4274,31.3528,31.4191,31300.0
2009-05-12 10:10:00,37.91,37.91,37.79,37.8,25700.0,31.4191,31.4191,31.3196,31.3279,25700.0
2009-05-12 10:20:00,37.8,37.82,37.71,37.79,51500.0,31.3279,31.3445,31.2533,31.3196,51500.0
2009-05-12 10:30:00,37.78,37.78,37.67,37.72,37800.0,31.3113,31.3113,31.2202,31.2616,37800.0
2009-05-12 10:40:00,37.7,37.89,37.67,37.81,27600.0,31.245,31.4025,31.2202,31.3362,27600.0
2009-05-12 10:50:00,37.82,37.9,37.7,37.9,27400.0,31.3445,31.4108,31.245,31.4108,27400.0
2009-05-12 11:00:00,37.92,37.99,37.89,37.9,47300.0,31.4274,31.4854,31.4025,31.4108,47300.0
2009-05-12 11:10:00,37.9,37.97,37.88,37.95,32000.0,31.4108,31.4688,31.3942,31.4522,32000.0
2009-05-12 11:20:00,37.95,37.97,37.91,37.94,23600.0,31.4522,31.4688,31.4191,31.4439,23600.0
2009-05-12 11:30:00,37.95,38.08,37.92,38.01,18000.0,31.4522,31.56,31.4274,31.502,18000.0
2009-05-12 11:40:00,38.0,38.02,37.95,37.95,22900.0,31.4937,31.5102,31.4522,31.4522,22900.0
2009-05-12 11:50:00,37.95,38.04,37.95,38.03,18600.0,31.4522,31.5268,31.4522,31.5185,18600.0
2009-05-12 12:00:00,38.03,38.03,37.93,37.93,20600.0,31.5185,31.5185,31.4357,31.4357,20600.0
2009-05-12 12:10:00,37.94,37.95,37.87,37.88,13200.0,31.4439,31.4522,31.3859,31.3942,13200.0
2009-05-12 12:20:00,37.89,37.91,37.84,37.9,12800.0,31.4025,31.4191,31.3611,31.4108,12800.0
2009-05-12 12:30:00,37.91,37.97,37.88,37.88,22300.0,31.4191,31.4688,31.3942,31.3942,22300.0
2009-05-12 12:40:00,37.88,37.91,37.84,37.9,17100.0,31.3942,31.4191,31.3611,31.4108,17100.0
2009-05-12 12:50:00,37.91,37.93,37.73,37.78,23300.0,31.4191,31.4357,31.2699,31.3113,23300.0
2009-05-12 13:00:00,37.79,37.83,37.74,37.76,15700.0,31.3196,31.3528,31.2782,31.2948,15700.0
2009-05-12 13:10:00,37.77,37.81,37.73,37.81,22200.0,31.303,31.3362,31.2699,31.3362,22200.0
2009-05-12 13:20:00,37.81,37.91,37.81,37.88,17700.0,31.3362,31.4191,31.3362,31.3942,17700.0
2009-05-12 13:30:00,37.89,37.93,37.84,37.85,31700.0,31.4025,31.4357,31.3611,31.3694,31700.0
2009-05-12 13:40:00,37.86,37.92,37.76,37.79,28300.0,31.3776,31.4274,31.2948,31.3196,28300.0
2009-05-12 13:50:00,37.79,37.79,37.71,37.71,24100.0,31.3196,31.3196,31.2533,31.2533,24100.0
2009-05-12 14:00:00,37.71,37.8,37.69,37.79,78700.0,31.2533,31.3279,31.2367,31.3196,78700.0
2009-05-12 14:10:00,37.79,37.84,37.79,37.83,24000.0,31.3196,31.3611,31.3196,31.3528,24000.0
2009-05-12 14:20:00,37.82,37.88,37.82,37.83,43700.0,31.3445,31.3942,31.3445,31.3528,43700.0
2009-05-12 14:30:00,37.83,37.98,37.81,37.96,40500.0,31.3528,31.4771,31.3362,31.4605,40500.0
2009-05-12 14:40:00,37.96,38.04,37.96,38.03,58600.0,31.4605,31.5268,31.4605,31.5185,58600.0
2009-05-12 14:50:00,38.03,38.19,38.03,38.12,42800.0,31.5185,31.6511,31.5185,31.5931,42800.0
2009-05-12 15:00:00,38.13,38.23,38.1,38.18,42100.0,31.6014,31.6843,31.5765,31.6428,42100.0
2009-05-12 15:10:00,38.18,38.21,38.11,38.2,24300.0,31.6428,31.6677,31.5848,31.6594,24300.0
2009-05-12 15:20:00,38.2,38.39,38.17,38.33,49100.0,31.6594,31.8169,31.6346,31.7672,49100.0
2009-05-12 15:30:00,38.32,38.37,38.19,38.24,57300.0,31.7589,31.8003,31.6511,31.6926,57300.0
2009-05-12 15:40:00,38.24,38.27,38.19,38.21,56200.0,31.6926,31.7174,31.6511,31.6677,56200.0
2009-05-12 15:50:00,38.2,38.21,38.06,38.17,108100.0,31.6594,31.6677,31.5434,31.6346,108100.0
2009-05-13 09:30:00,37.81,37.81,37.4,37.42,60700.0,31.3362,31.3362,30.9964,31.013,60700.0
2009-05-13 09:40:00,37.39,37.5,37.29,37.37,56200.0,30.9881,31.0793,30.9052,30.9715,56200.0
2009-05-13 09:50:00,37.39,37.39,37.26,37.3,50100.0,30.9881,30.9881,30.8804,30.9135,50100.0
2009-05-13 10:00:00,37.3,37.31,37.15,37.21,52600.0,30.9135,30.9218,30.7892,30.8389,52600.0
2009-05-13 10:10:00,37.21,37.38,37.21,37.28,33900.0,30.8389,30.9798,30.8389,30.8969,33900.0
2009-05-13 10:20:00,37.26,37.32,37.18,37.3,29900.0,30.8804,30.9301,30.8141,30.9135,29900.0
2009-05-13 10:30:00,37.3,37.39,37.22,37.24,46400.0,30.9135,30.9881,30.8472,30.8638,46400.0
2009-05-13 10:40:00,37.22,37.22,37.05,37.07,31400.0,30.8472,30.8472,30.7063,30.7229,31400.0
2009-05-13 10:50:00,37.07,37.11,37.02,37.04,38400.0,30.7229,30.7561,30.6815,30.698,38400.0
2009-05-13 11:00:00,37.03,37.06,37.0,37.04,38700.0,30.6898,30.7146,30.6649,30.698,38700.0
2009-05-13 11:10:00,37.03,37.07,36.99,37.03,44300.0,30.6898,30.7229,30.6566,30.6898,44300.0
2009-05-13 11:20:00,37.04,37.16,37.04,37.05,35300.0,30.698,30.7975,30.698,30.7063,35300.0
2009-05-13 11:30:00,37.05,37.05,36.95,36.96,34800.0,30.7063,30.7063,30.6234,30.6317,34800.0
2009-05-13 11:40:00,36.96,36.96,36.91,36.95,16100.0,30.6317,30.6317,30.5903,30.6234,16100.0
2009-05-13 11:50:00,36.94,36.97,36.85,36.85,31500.0,30.6152,30.64,30.5406,30.5406,31500.0
2009-05-13 12:00:00,36.86,36.87,36.77,36.79,52900.0,30.5489,30.5571,30.4743,30.4908,52900.0
2009-05-13 12:10:00,36.79,36.82,36.65,36.65,61200.0,30.4908,30.5157,30.3748,30.3748,61200.0
2009-05-13 12:20:00,36.66,36.68,36.61,36.65,53600.0,30.3831,30.3997,30.3417,30.3748,53600.0
2009-05-13 12:30:00,36.66,36.66,36.58,36.58,51100.0,30.3831,30.3831,30.3168,30.3168,51100.0
2009-05-13 12:40:00,36.57,36.58,36.53,36.55,51200.0,30.3085,30.3168,30.2754,30.2919,51200.0
2009-05-13 12:50:00,36.54,36.56,36.5,36.5,42400.0,30.2836,30.3002,30.2505,30.2505,42400.0
2009-05-13 13:00:00,36.48,36.54,36.47,36.5,41800.0,30.2339,30.2836,30.2256,30.2505,41800.0
2009-05-13 13:10:00,36.5,36.52,36.48,36.52,21300.0,30.2505,30.2671,30.2339,30.2671,21300.0
2009-05-13 13:20:00,36.52,36.57,36.49,36.5,48800.0,30.2671,30.3085,30.2422,30.2505,48800.0
2009-05-13 13:30:00,36.49,36.63,36.48,36.62,40900.0,30.2422,30.3582,30.2339,30.35,40900.0
2009-05-13 13:40:00,36.63,36.65,36.61,36.63,24600.0,30.3582,30.3748,30.3417,30.3582,24600.0
2009-05-13 13:50:00,36.63,36.74,36.62,36.73,29800.0,30.3582,30.4494,30.35,30.4411,29800.0
2009-05-13 14:00:00,36.74,36.75,36.64,36.65,24800.0,30.4494,30.4577,30.3665,30.3748,24800.0
2009-05-13 14:10:00,36.65,36.72,36.65,36.65,40300.0,30.3748,30.4328,30.3748,30.3748,40300.0
2009-05-13 14:20:00,36.64,36.74,36.59,36.67,28400.0,30.3665,30.4494,30.3251,30.3914,28400.0
2009-05-13 14:30:00,36.67,36.67,36.64,36.65,25200.0,30.3914,30.3914,30.3665,30.3748,25200.0
2009-05-13 14:40:00,36.65,36.69,36.63,36.68,23700.0,30.3748,30.408,30.3582,30.3997,23700.0
2009-05-13 14:50:00,36.7,36.82,36.68,36.81,72400.0,30.4163,30.5157,30.3997,30.5074,72400.0
2009-05-13 15:00:00,36.81,36.83,36.65,36.71,51600.0,30.5074,30.524,30.3748,30.4245,51600.0
2009-05-13 15:10:00,36.71,36.75,36.65,36.75,61500.0,30.4245,30.4577,30.3748,30.4577,61500.0
2009-05-13 15:20:00,36.75,36.86,36.68,36.77,50400.0,30.4577,30.5489,30.3997,30.4743,50400.0
2009-05-13 15:30:00,36.76,36.9,36.72,36.73,99800.0,30.466,30.582,30.4328,30.4411,99800.0
2009-05-13 15:40:00,36.73,36.74,36.62,36.67,136100.0,30.4411,30.4494,30.35,30.3914,136100.0
2009-05-13 15:50:00,36.67,36.7,36.56,36.64,206100.0,30.3914,30.4163,30.3002,30.3665,206100.0
2009-05-14 09:30:00,36.6,36.86,36.53,36.56,39200.0,30.3334,30.5489,30.2754,30.3002,39200.0
2009-05-14 09:40:00,36.6,36.72,36.52,36.57,94600.0,30.3334,30.4328,30.2671,30.3085,94600.0
2009-05-14 09:50:00,36.56,36.83,36.52,36.81,70300.0,30.3002,30.524,30.2671,30.5074,70300.0
2009-05-14 10:00:00,36.8,37.03,36.8,36.97,74400.0,30.4991,30.6898,30.4991,30.64,74400.0
2009-05-14 10:10:00,36.97,36.97,36.91,36.94,44600.0,30.64,30.64,30.5903,30.6152,44600.0
2009-05-14 10:20:00,36.94,37.05,36.91,36.91,27600.0,30.6152,30.7063,30.5903,30.5903,27600.0
2009-05-14 10:30:00,36.9,36.99,36.81,36.81,25300.0,30.582,30.6566,30.5074,30.5074,25300.0
2009-05-14 10:40:00,36.82,36.84,36.67,36.71,28400.0,30.5157,30.5323,30.3914,30.4245,28400.0
2009-05-14 10:50:00,36.72,36.83,36.69,36.79,15800.0,30.4328,30.524,30.408,30.4908,15800.0
2009-05-14 11:00:00,36.78,36.89,36.78,36.84,23300.0,30.4826,30.5737,30.4826,30.5323,23300.0
2009-05-14 11:10:00,36.84,36.95,36.81,36.82,43400.0,30.5323,30.6234,30.5074,30.5157,43400.0
2009-05-14 11:20:00,36.82,36.82,36.73,36.74,29200.0,30.5157,30.5157,30.4411,30.4494,29200.0
2009-05-14 11:30:00,36.74,36.82,36.73,36.82,30600.0,30.4494,30.5157,30.4411,30.5157,30600.0
2009-05-14 11:40:00,36.81,36.89,36.8,36.89,26200.0,30.5074,30.5737,30.4991,30.5737,26200.0
2009-05-14 11:50:00,36.88,36.94,36.84,36.91,25000.0,30.5654,30.6152,30.5323,30.5903,25000.0
2009-05-14 12:00:00,36.9,36.92,36.85,36.85,47200.0,30.582,30.5986,30.5406,30.5406,47200.0
2009-05-14 12:10:00,36.88,36.92,36.82,36.9,52000.0,30.5654,30.5986,30.5157,30.582,52000.0
2009-05-14 12:20:00,36.91,36.92,36.88,36.92,9000.0,30.5903,30.5986,30.5654,30.5986,9000.0
2009-05-14 12:30:00,36.91,36.99,36.91,36.99,19400.0,30.5903,30.6566,30.5903,30.6566,19400.0
2009-05-14 12:40:00,36.99,36.99,36.88,36.94,87900.0,30.6566,30.6566,30.5654,30.6152,87900.0
2009-05-14 12:50:00,36.93,37.01,36.91,36.99,69400.0,30.6069,30.6732,30.5903,30.6566,69400.0
2009-05-14 13:00:00,36.98,37.02,36.9,37.02,31500.0,30.6483,30.6815,30.582,30.6815,31500.0
2009-05-14 13:10:00,37.03,37.05,36.96,36.96,17100.0,30.6898,30.7063,30.6317,30.6317,17100.0
2009-05-14 13:20:00,36.96,37.02,36.96,37.02,14700.0,30.6317,30.6815,30.6317,30.6815,14700.0
2009-05-14 13:30:00,37.01,37.12,36.98,37.07,24100.0,30.6732,30.7643,30.6483,30.7229,24100.0
2009-05-14 13:40:00,37.07,37.1,37.04,37.09,20000.0,30.7229,30.7478,30.698,30.7395,20000.0
2009-05-14 13:50:00,37.1,37.14,37.04,37.06,18100.0,30.7478,30.7809,30.698,30.7146,18100.0
2009-05-14 14:00:00,37.04,37.19,37.04,37.18,31800.0,30.698,30.8224,30.698,30.8141,31800.0
2009-05-14 14:10:00,37.18,37.25,37.18,37.21,33800.0,30.8141,30.8721,30.8141,30.8389,33800.0
2009-05-14 14:20:00,37.21,37.25,37.16,37.2,25200.0,30.8389,30.8721,30.7975,30.8306,25200.0
2009-05-14 14:30:00,37.2,37.26,37.18,37.23,31000.0,30.8306,30.8804,30.8141,30.8555,31000.0
2009-05-14 14:40:00,37.23,37.27,37.13,37.14,21400.0,30.8555,30.8887,30.7726,30.7809,21400.0
2009-05-14 14:50:00,37.14,37.21,37.13,37.17,31200.0,30.7809,30.8389,30.7726,30.8058,31200.0
2009-05-14 15:00:00,37.18,37.23,37.11,37.11,23500.0,30.8141,30.8555,30.7561,30.7561,23500.0
2009-05-14 15:10:00,37.12,37.12,36.99,37.07,66800.0,30.7643,30.7643,30.6566,30.7229,66800.0
2009-05-14 15:20:00,37.08,37.1,37.0,37.07,53900.0,30.7312,30.7478,30.6649,30.7229,53900.0
2009-05-14 15:30:00,37.07,37.07,36.84,36.86,90500.0,30.7229,30.7229,30.5323,30.5489,90500.0
2009-05-14 15:40:00,36.86,37.08,36.86,37.05,77400.0,30.5489,30.7312,30.5489,30.7063,77400.0
2009-05-14 15:50:00,37.06,37.1,36.92,36.94,112800.0,30.7146,30.7478,30.5986,30.6152,112800.0
2009-05-15 09:30:00,36.37,36.67,36.24,36.46,193700.0,30.1428,30.3914,30.035,30.2173,193700.0
2009-05-15 09:40:00,36.44,36.51,36.38,36.42,106700.0,30.2008,30.2588,30.151,30.1842,106700.0
2009-05-15 09:50:00,36.44,36.69,36.41,36.48,63900.0,30.2008,30.408,30.1759,30.2339,63900.0
2009-05-15 10:00:00,36.5,36.53,36.36,36.5,84800.0,30.2505,30.2754,30.1345,30.2505,84800.0
2009-05-15 10:10:00,36.51,36.53,36.33,36.43,83500.0,30.2588,30.2754,30.1096,30.1925,83500.0
2009-05-15 10:20:00,36.43,36.47,36.35,36.44,59500.0,30.1925,30.2256,30.1262,30.2008,59500.0
2009-05-15 10:30:00,36.46,36.56,36.42,36.48,59200.0,30.2173,30.3002,30.1842,30.2339,59200.0
2009-05-15 10:40:00,36.48,36.53,36.43,36.5,39500.0,30.2339,30.2754,30.1925,30.2505,39500.0
2009-05-15 10:50:00,36.5,36.56,36.45,36.52,35300.0,30.2505,30.3002,30.2091,30.2671,35300.0
2009-05-15 11:00:00,36.52,36.59,36.52,36.54,34400.0,30.2671,30.3251,30.2671,30.2836,34400.0
2009-05-15 11:10:00,36.55,36.58,36.48,36.5,65900.0,30.2919,30.3168,30.2339,30.2505,65900.0
2009-05-15 11:20:00,36.51,36.56,36.38,36.43,35500.0,30.2588,30.3002,30.151,30.1925,35500.0
2009-05-15 11:30:00,36.42,36.49,36.37,36.37,37400.0,30.1842,30.2422,30.1428,30.1428,37400.0
2009-05-15 11:40:00,36.37,36.37,36.27,36.32,63400.0,30.1428,30.1428,30.0599,30.1013,63400.0
2009-05-15 11:50:00,36.32,36.33,36.05,36.05,97900.0,30.1013,30.1096,29.8775,29.8775,97900.0
2009-05-15 12:00:00,36.05,36.17,36.05,36.15,35300.0,29.8775,29.977,29.8775,29.9604,35300.0
2009-05-15 12:10:00,36.15,36.22,36.1,36.11,29200.0,29.9604,30.0184,29.919,29.9273,29200.0
2009-05-15 12:20:00,36.11,36.29,36.1,36.2,54300.0,29.9273,30.0765,29.919,30.0019,54300.0
2009-05-15 12:30:00,36.2,36.23,36.11,36.18,36600.0,30.0019,30.0267,29.9273,29.9853,36600.0
2009-05-15 12:40:00,36.18,36.2,36.12,36.19,24100.0,29.9853,30.0019,29.9356,29.9936,24100.0
2009-05-15 12:50:00,36.2,36.22,36.11,36.13,21400.0,30.0019,30.0184,29.9273,29.9438,21400.0
2009-05-15 13:00:00,36.14,36.15,36.01,36.06,49900.0,29.9521,29.9604,29.8444,29.8858,49900.0
2009-05-15 13:10:00,36.07,36.16,36.02,36.07,26300.0,29.8941,29.9687,29.8527,29.8941,26300.0
2009-05-15 13:20:00,36.07,36.13,36.03,36.05,20100.0,29.8941,29.9438,29.861,29.8775,20100.0
2009-05-15 13:30:00,36.05,36.12,36.01,36.06,26600.0,29.8775,29.9356,29.8444,29.8858,26600.0
2009-05-15 13:40:00,36.07,36.15,36.06,36.15,22600.0,29.8941,29.9604,29.8858,29.9604,22600.0
2009-05-15 13:50:00,36.15,36.2,36.15,36.2,20700.0,29.9604,30.0019,29.9604,30.0019,20700.0
2009-05-15 14:00:00,36.18,36.25,36.14,36.25,38000.0,29.9853,30.0433,29.9521,30.0433,38000.0
2009-05-15 14:10:00,36.25,36.26,36.11,36.15,35100.0,30.0433,30.0516,29.9273,29.9604,35100.0
2009-05-15 14:20:00,36.15,36.25,36.1,36.17,26200.0,29.9604,30.0433,29.919,29.977,26200.0
2009-05-15 14:30:00,36.18,36.19,36.06,36.12,25900.0,29.9853,29.9936,29.8858,29.9356,25900.0
2009-05-15 14:40:00,36.11,36.13,36.04,36.11,79500.0,29.9273,29.9438,29.8693,29.9273,79500.0
2009-05-15 14:50:00,36.1,36.19,36.08,36.14,32000.0,29.919,29.9936,29.9024,29.9521,32000.0
2009-05-15 15:00:00,36.14,36.22,36.09,36.16,39800.0,29.9521,30.0184,29.9107,29.9687,39800.0
2009-05-15 15:10:00,36.17,36.24,36.08,36.1,61900.0,29.977,30.035,29.9024,29.919,61900.0
2009-05-15 15:20:00,36.11,36.31,36.11,36.27,52400.0,29.9273,30.093,29.9273,30.0599,52400.0
2009-05-15 15:30:00,36.28,36.3,36.15,36.18,52300.0,30.0682,30.0847,29.9604,29.9853,52300.0
2009-05-15 15:40:00,36.16,36.3,36.12,36.28,108900.0,29.9687,30.0847,29.9356,30.0682,108900.0
2009-05-15 15:50:00,36.29,36.33,36.23,36.33,155000.0,30.0765,30.1096,30.0267,30.1096,155000.0
2009-05-18 09:30:00,36.53,36.67,36.41,36.62,68700.0,30.2754,30.3914,30.1759,30.35,68700.0
2009-05-18 09:40:00,36.62,36.72,36.5,36.66,43000.0,30.35,30.4328,30.2505,30.3831,43000.0
2009-05-18 09:50:00,36.68,36.87,36.61,36.66,36500.0,30.3997,30.5571,30.3417,30.3831,36500.0
2009-05-18 10:00:00,36.66,36.66,36.47,36.52,40300.0,30.3831,30.3831,30.2256,30.2671,40300.0
2009-05-18 10:10:00,36.51,36.54,36.39,36.42,42400.0,30.2588,30.2836,30.1593,30.1842,42400.0
2009-05-18 10:20:00,36.44,36.62,36.44,36.56,32600.0,30.2008,30.35,30.2008,30.3002,32600.0
2009-05-18 10:30:00,36.56,36.65,36.56,36.61,37500.0,30.3002,30.3748,30.3002,30.3417,37500.0
2009-05-18 10:40:00,36.62,36.74,36.55,36.72,32800.0,30.35,30.4494,30.2919,30.4328,32800.0
2009-05-18 10:50:00,36.74,36.76,36.64,36.66,24600.0,30.4494,30.466,30.3665,30.3831,24600.0
2009-05-18 11:00:00,36.65,36.69,36.51,36.54,61300.0,30.3748,30.408,30.2588,30.2836,61300.0
2009-05-18 11:10:00,36.53,36.59,36.46,36.49,31900.0,30.2754,30.3251,30.2173,30.2422,31900.0
2009-05-18 11:20:00,36.49,36.55,36.49,36.5,19500.0,30.2422,30.2919,30.2422,30.2505,19500.0
2009-05-18 11:30:00,36.51,36.59,36.5,36.56,63200.0,30.2588,30.3251,30.2505,30.3002,63200.0
2009-05-18 11:40:00,36.56,36.6,36.52,36.54,28100.0,30.3002,30.3334,30.2671,30.2836,28100.0
2009-05-18 11:50:00,36.53,36.61,36.52,36.57,49500.0,30.2754,30.3417,30.2671,30.3085,49500.0
2009-05-18 12:00:00,36.57,36.62,36.55,36.55,105300.0,30.3085,30.35,30.2919,30.2919,105300.0
2009-05-18 12:10:00,36.56,36.56,36.53,36.55,31900.0,30.3002,30.3002,30.2754,30.2919,31900.0
2009-05-18 12:20:00,36.55,36.58,36.53,36.57,43800.0,30.2919,30.3168,30.2754,30.3085,43800.0
2009-05-18 12:30:00,36.58,36.58,36.54,36.54,23600.0,30.3168,30.3168,30.2836,30.2836,23600.0
2009-05-18 12:40:00,36.55,36.56,36.53,36.54,85300.0,30.2919,30.3002,30.2754,30.2836,85300.0
2009-05-18 12:50:00,36.55,36.62,36.54,36.62,24700.0,30.2919,30.35,30.2836,30.35,24700.0
2009-05-18 13:00:00,36.62,36.62,36.51,36.56,25200.0,30.35,30.35,30.2588,30.3002,25200.0
2009-05-18 13:10:00,36.55,36.63,36.55,36.55,30300.0,30.2919,30.3582,30.2919,30.2919,30300.0
2009-05-18 13:20:00,36.54,36.58,36.52,36.57,17800.0,30.2836,30.3168,30.2671,30.3085,17800.0
2009-05-18 13:30:00,36.57,36.58,36.52,36.54,15500.0,30.3085,30.3168,30.2671,30.2836,15500.0
2009-05-18 13:40:00,36.54,36.58,36.49,36.58,20100.0,30.2836,30.3168,30.2422,30.3168,20100.0
2009-05-18 13:50:00,36.58,36.63,36.57,36.58,12200.0,30.3168,30.3582,30.3085,30.3168,12200.0
2009-05-18 14:00:00,36.59,36.65,36.57,36.64,13000.0,30.3251,30.3748,30.3085,30.3665,13000.0
2009-05-18 14:10:00,36.65,36.72,36.65,36.65,22300.0,30.3748,30.4328,30.3748,30.3748,22300.0
2009-05-18 14:20:00,36.66,36.67,36.53,36.57,19100.0,30.3831,30.3914,30.2754,30.3085,19100.0
2009-05-18 14:30:00,36.59,36.65,36.58,36.64,20900.0,30.3251,30.3748,30.3168,30.3665,20900.0
2009-05-18 14:40:00,36.64,36.73,36.61,36.71,19700.0,30.3665,30.4411,30.3417,30.4245,19700.0
2009-05-18 14:50:00,36.71,36.77,36.71,36.77,13700.0,30.4245,30.4743,30.4245,30.4743,13700.0
2009-05-18 15:00:00,36.76,36.79,36.71,36.77,20600.0,30.466,30.4908,30.4245,30.4743,20600.0
2009-05-18 15:10:00,36.78,36.78,36.7,36.74,31200.0,30.4826,30.4826,30.4163,30.4494,31200.0
2009-05-18 15:20:00,36.73,36.75,36.66,36.66,42100.0,30.4411,30.4577,30.3831,30.3831,42100.0
2009-05-18 15:30:00,36.66,36.72,36.62,36.71,59300.0,30.3831,30.4328,30.35,30.4245,59300.0
2009-05-18 15:40:00,36.7,36.75,36.65,36.72,125600.0,30.4163,30.4577,30.3748,30.4328,125600.0
2009-05-18 15:50:00,36.72,36.89,36.72,36.88,156100.0,30.4328,30.5737,30.4328,30.5654,156100.0
2009-05-19 09:30:00,36.78,36.96,36.64,36.87,48900.0,30.4826,30.6317,30.3665,30.5571,48900.0
2009-05-19 09:40:00,36.89,36.9,36.72,36.82,46700.0,30.5737,30.582,30.4328,30.5157,46700.0
2009-05-19 09:50:00,36.87,36.87,36.62,36.67,36700.0,30.5571,30.5571,30.35,30.3914,36700.0
2009-05-19 10:00:00,36.62,36.65,36.5,36.53,84900.0,30.35,30.3748,30.2505,30.2754,84900.0
2009-05-19 10:10:00,36.55,36.74,36.5,36.71,90700.0,30.2919,30.4494,30.2505,30.4245,90700.0
2009-05-19 10:20:00,36.72,36.83,36.59,36.74,149600.0,30.4328,30.524,30.3251,30.4494,149600.0
2009-05-19 10:30:00,36.74,37.01,36.74,37.01,62700.0,30.4494,30.6732,30.4494,30.6732,62700.0
2009-05-19 10:40:00,37.02,37.02,36.83,36.85,54300.0,30.6815,30.6815,30.524,30.5406,54300.0
2009-05-19 10:50:00,36.88,36.89,36.77,36.81,35300.0,30.5654,30.5737,30.4743,30.5074,35300.0
2009-05-19 11:00:00,36.81,36.85,36.72,36.75,27800.0,30.5074,30.5406,30.4328,30.4577,27800.0
2009-05-19 11:10:00,36.74,36.75,36.7,36.71,16700.0,30.4494,30.4577,30.4163,30.4245,16700.0
2009-05-19 11:20:00,36.72,36.72,36.62,36.66,56100.0,30.4328,30.4328,30.35,30.3831,56100.0
2009-05-19 11:30:00,36.67,36.68,36.62,36.64,21800.0,30.3914,30.3997,30.35,30.3665,21800.0
2009-05-19 11:40:00,36.64,36.66,36.54,36.63,38300.0,30.3665,30.3831,30.2836,30.3582,38300.0
2009-05-19 11:50:00,36.63,36.66,36.47,36.52,95800.0,30.3582,30.3831,30.2256,30.2671,95800.0
2009-05-19 12:00:00,36.52,36.58,36.5,36.58,35300.0,30.2671,30.3168,30.2505,30.3168,35300.0
2009-05-19 12:10:00,36.58,36.6,36.5,36.52,57200.0,30.3168,30.3334,30.2505,30.2671,57200.0
2009-05-19 12:20:00,36.53,36.62,36.52,36.6,25100.0,30.2754,30.35,30.2671,30.3334,25100.0
2009-05-19 12:30:00,36.59,36.69,36.53,36.63,82100.0,30.3251,30.408,30.2754,30.3582,82100.0
2009-05-19 12:40:00,36.63,36.63,36.51,36.52,38900.0,30.3582,30.3582,30.2588,30.2671,38900.0
2009-05-19 12:50:00,36.52,36.55,36.46,36.53,17200.0,30.2671,30.2919,30.2173,30.2754,17200.0
2009-05-19 13:00:00,36.53,36.55,36.52,36.55,19300.0,30.2754,30.2919,30.2671,30.2919,19300.0
2009-05-19 13:10:00,36.55,36.55,36.48,36.53,12300.0,30.2919,30.2919,30.2339,30.2754,12300.0
2009-05-19 13:20:00,36.53,36.57,36.52,36.55,34500.0,30.2754,30.3085,30.2671,30.2919,34500.0
2009-05-19 13:30:00,36.55,36.55,36.49,36.53,25300.0,30.2919,30.2919,30.2422,30.2754,25300.0
2009-05-19 13:40:00,36.54,36.55,36.49,36.52,17200.0,30.2836,30.2919,30.2422,30.2671,17200.0
2009-05-19 13:50:00,36.52,36.55,36.49,36.52,43200.0,30.2671,30.2919,30.2422,30.2671,43200.0
2009-05-19 14:00:00,36.53,36.58,36.49,36.56,55500.0,30.2754,30.3168,30.2422,30.3002,55500.0
2009-05-19 14:10:00,36.55,36.56,36.5,36.56,37700.0,30.2919,30.3002,30.2505,30.3002,37700.0
2009-05-19 14:20:00,36.57,36.63,36.57,36.63,18200.0,30.3085,30.3582,30.3085,30.3582,18200.0
2009-05-19 14:30:00,36.61,36.69,36.61,36.69,41500.0,30.3417,30.408,30.3417,30.408,41500.0
2009-05-19 14:40:00,36.7,36.71,36.64,36.67,30300.0,30.4163,30.4245,30.3665,30.3914,30300.0
2009-05-19 14:50:00,36.7,36.74,36.68,36.72,28100.0,30.4163,30.4494,30.3997,30.4328,28100.0
2009-05-19 15:00:00,36.72,36.79,36.7,36.71,38300.0,30.4328,30.4908,30.4163,30.4245,38300.0
2009-05-19 15:10:00,36.71,36.73,36.62,36.73,34200.0,30.4245,30.4411,30.35,30.4411,34200.0
2009-05-19 15:20:00,36.74,36.77,36.68,36.68,39300.0,30.4494,30.4743,30.3997,30.3997,39300.0
2009-05-19 15:30:00,36.69,36.7,36.58,36.69,62900.0,30.408,30.4163,30.3168,30.408,62900.0
2009-05-19 15:40:00,36.68,36.71,36.53,36.53,84700.0,30.3997,30.4245,30.2754,30.2754,84700.0
2009-05-19 15:50:00,36.52,36.65,36.52,36.54,161000.0,30.2671,30.3748,30.2671,30.2836,161000.0
2009-05-20 09:30:00,36.79,37.06,36.69,36.69,40800.0,30.4908,30.7146,30.408,30.408,40800.0
2009-05-20 09:40:00,36.66,37.14,36.66,37.1,40600.0,30.3831,30.7809,30.3831,30.7478,40600.0
2009-05-20 09:50:00,37.1,37.28,37.1,37.23,38600.0,30.7478,30.8969,30.7478,30.8555,38600.0
2009-05-20 10:00:00,37.23,37.44,37.23,37.39,41900.0,30.8555,31.0296,30.8555,30.9881,41900.0
2009-05-20 10:10:00,37.4,37.51,37.34,37.51,47800.0,30.9964,31.0876,30.9467,31.0876,47800.0
2009-05-20 10:20:00,37.51,37.63,37.51,37.53,46800.0,31.0876,31.187,31.0876,31.1041,46800.0
2009-05-20 10:30:00,37.53,37.55,37.5,37.53,31600.0,31.1041,31.1207,31.0793,31.1041,31600.0
2009-05-20 10:40:00,37.54,37.56,37.47,37.5,30300.0,31.1124,31.129,31.0544,31.0793,30300.0
2009-05-20 10:50:00,37.5,37.57,37.49,37.52,39400.0,31.0793,31.1373,31.071,31.0959,39400.0
2009-05-20 11:00:00,37.51,37.56,37.41,37.41,26800.0,31.0876,31.129,31.0047,31.0047,26800.0
2009-05-20 11:10:00,37.42,37.51,37.41,37.51,34900.0,31.013,31.0876,31.0047,31.0876,34900.0
2009-05-20 11:20:00,37.51,37.52,37.45,37.49,18800.0,31.0876,31.0959,31.0378,31.071,18800.0
2009-05-20 11:30:00,37.49,37.58,37.49,37.54,19500.0,31.071,31.1456,31.071,31.1124,19500.0
2009-05-20 11:40:00,37.54,37.62,37.52,37.52,27100.0,31.1124,31.1787,31.0959,31.0959,27100.0
2009-05-20 11:50:00,37.54,37.56,37.36,37.38,33100.0,31.1124,31.129,30.9632,30.9798,33100.0
2009-05-20 12:00:00,37.38,37.43,37.31,37.31,24800.0,30.9798,31.0213,30.9218,30.9218,24800.0
2009-05-20 12:10:00,37.32,37.38,37.26,37.29,36800.0,30.9301,30.9798,30.8804,30.9052,36800.0
2009-05-20 12:20:00,37.3,37.32,37.22,37.28,23400.0,30.9135,30.9301,30.8472,30.8969,23400.0
2009-05-20 12:30:00,37.28,37.29,37.14,37.19,20000.0,30.8969,30.9052,30.7809,30.8224,20000.0
2009-05-20 12:40:00,37.19,37.32,37.19,37.32,22100.0,30.8224,30.9301,30.8224,30.9301,22100.0
2009-05-20 12:50:00,37.32,37.33,37.18,37.18,20600.0,30.9301,30.9384,30.8141,30.8141,20600.0
2009-05-20 13:00:00,37.18,37.28,37.17,37.2,29200.0,30.8141,30.8969,30.8058,30.8306,29200.0
2009-05-20 13:10:00,37.2,37.22,37.17,37.19,13100.0,30.8306,30.8472,30.8058,30.8224,13100.0
2009-05-20 13:20:00,37.2,37.26,37.11,37.24,24100.0,30.8306,30.8804,30.7561,30.8638,24100.0
2009-05-20 13:30:00,37.25,37.35,37.24,37.34,19400.0,30.8721,30.955,30.8638,30.9467,19400.0
2009-05-20 13:40:00,37.34,37.43,37.32,37.42,37800.0,30.9467,31.0213,30.9301,31.013,37800.0
2009-05-20 13:50:00,37.4,37.49,37.38,37.48,28100.0,30.9964,31.071,30.9798,31.0627,28100.0
2009-05-20 14:00:00,37.49,37.49,37.28,37.34,59000.0,31.071,31.071,30.8969,30.9467,59000.0
2009-05-20 14:10:00,37.34,37.5,37.27,37.49,31000.0,30.9467,31.0793,30.8887,31.071,31000.0
2009-05-20 14:20:00,37.48,37.56,37.48,37.52,36600.0,31.0627,31.129,31.0627,31.0959,36600.0
2009-05-20 14:30:00,37.52,37.53,37.36,37.44,55000.0,31.0959,31.1041,30.9632,31.0296,55000.0
2009-05-20 14:40:00,37.44,37.56,37.41,37.56,23300.0,31.0296,31.129,31.0047,31.129,23300.0
2009-05-20 14:50:00,37.56,37.58,37.49,37.52,37700.0,31.129,31.1456,31.071,31.0959,37700.0
2009-05-20 15:00:00,37.53,37.53,37.39,37.39,49300.0,31.1041,31.1041,30.9881,30.9881,49300.0
2009-05-20 15:10:00,37.37,37.38,37.21,37.26,88300.0,30.9715,30.9798,30.8389,30.8804,88300.0
2009-05-20 15:20:00,37.26,37.26,37.14,37.15,90800.0,30.8804,30.8804,30.7809,30.7892,90800.0
2009-05-20 15:30:00,37.16,37.22,37.1,37.16,89900.0,30.7975,30.8472,30.7478,30.7975,89900.0
2009-05-20 15:40:00,37.16,37.19,36.95,36.99,108500.0,30.7975,30.8224,30.6234,30.6566,108500.0
2009-05-20 15:50:00,37.0,37.11,36.96,37.04,175400.0,30.6649,30.7561,30.6317,30.698,175400.0
2009-05-21 09:30:00,36.7,36.7,36.5,36.54,68600.0,30.4163,30.4163,30.2505,30.2836,68600.0
2009-05-21 09:40:00,36.54,36.76,36.45,36.7,71400.0,30.2836,30.466,30.2091,30.4163,71400.0
2009-05-21 09:50:00,36.7,36.8,36.61,36.64,51900.0,30.4163,30.4991,30.3417,30.3665,51900.0
2009-05-21 10:00:00,36.63,36.87,36.6,36.86,66700.0,30.3582,30.5571,30.3334,30.5489,66700.0
2009-05-21 10:10:00,36.85,36.87,36.67,36.68,32500.0,30.5406,30.5571,30.3914,30.3997,32500.0
2009-05-21 10:20:00,36.66,36.7,36.56,36.57,45600.0,30.3831,30.4163,30.3002,30.3085,45600.0
2009-05-21 10:30:00,36.56,36.64,36.52,36.63,40800.0,30.3002,30.3665,30.2671,30.3582,40800.0
2009-05-21 10:40:00,36.62,36.74,36.59,36.64,28800.0,30.35,30.4494,30.3251,30.3665,28800.0
2009-05-21 10:50:00,36.65,36.71,36.6,36.63,74500.0,30.3748,30.4245,30.3334,30.3582,74500.0
2009-05-21 11:00:00,36.63,36.73,36.63,36.72,48200.0,30.3582,30.4411,30.3582,30.4328,48200.0
2009-05-21 11:10:00,36.73,36.83,36.73,36.78,28400.0,30.4411,30.524,30.4411,30.4826,28400.0
2009-05-21 11:20:00,36.78,36.82,36.77,36.77,17800.0,30.4826,30.5157,30.4743,30.4743,17800.0
2009-05-21 11:30:00,36.77,36.94,36.73,36.89,28100.0,30.4743,30.6152,30.4411,30.5737,28100.0
2009-05-21 11:40:00,36.86,36.93,36.83,36.88,20300.0,30.5489,30.6069,30.524,30.5654,20300.0
2009-05-21 11:50:00,36.87,36.9,36.84,36.86,21100.0,30.5571,30.582,30.5323,30.5489,21100.0
2009-05-21 12:00:00,36.86,36.9,36.84,36.89,14500.0,30.5489,30.582,30.5323,30.5737,14500.0
2009-05-21 12:10:00,36.88,36.89,36.78,36.83,40300.0,30.5654,30.5737,30.4826,30.524,40300.0
2009-05-21 12:20:00,36.83,36.85,36.73,36.77,56200.0,30.524,30.5406,30.4411,30.4743,56200.0
2009-05-21 12:30:00,36.77,36.85,36.75,36.84,16200.0,30.4743,30.5406,30.4577,30.5323,16200.0
2009-05-21 12:40:00,36.83,36.83,36.73,36.81,30300.0,30.524,30.524,30.4411,30.5074,30300.0
2009-05-21 12:50:00,36.81,36.87,36.76,36.87,20000.0,30.5074,30.5571,30.466,30.5571,20000.0
2009-05-21 13:00:00,36.86,36.96,36.86,36.95,31300.0,30.5489,30.6317,30.5489,30.6234,31300.0
2009-05-21 13:10:00,36.94,36.97,36.92,36.92,24800.0,30.6152,30.64,30.5986,30.5986,24800.0
2009-05-21 13:20:00,36.92,36.92,36.79,36.84,38700.0,30.5986,30.5986,30.4908,30.5323,38700.0
2009-05-21 13:30:00,36.84,36.88,36.82,36.85,31400.0,30.5323,30.5654,30.5157,30.5406,31400.0
2009-05-21 13:40:00,36.85,36.9,36.78,36.87,41400.0,30.5406,30.582,30.4826,30.5571,41400.0
2009-05-21 13:50:00,36.87,36.87,36.78,36.8,26500.0,30.5571,30.5571,30.4826,30.4991,26500.0
2009-05-21 14:00:00,36.79,36.84,36.59,36.64,35100.0,30.4908,30.5323,30.3251,30.3665,35100.0
2009-05-21 14:10:00,36.64,36.64,36.54,36.61,43200.0,30.3665,30.3665,30.2836,30.3417,43200.0
2009-05-21 14:20:00,36.61,36.64,36.52,36.6,43000.0,30.3417,30.3665,30.2671,30.3334,43000.0
2009-05-21 14:30:00,36.6,36.73,36.58,36.59,34000.0,30.3334,30.4411,30.3168,30.3251,34000.0
2009-05-21 14:40:00,36.6,36.61,36.48,36.49,34300.0,30.3334,30.3417,30.2339,30.2422,34300.0
2009-05-21 14:50:00,36.49,36.53,36.46,36.52,27300.0,30.2422,30.2754,30.2173,30.2671,27300.0
2009-05-21 15:00:00,36.53,36.59,36.45,36.45,31600.0,30.2754,30.3251,30.2091,30.2091,31600.0
2009-05-21 15:10:00,36.45,36.59,36.44,36.56,40400.0,30.2091,30.3251,30.2008,30.3002,40400.0
2009-05-21 15:20:00,36.57,36.57,36.48,36.53,48800.0,30.3085,30.3085,30.2339,30.2754,48800.0
2009-05-21 15:30:00,36.54,36.68,36.54,36.59,51800.0,30.2836,30.3997,30.2836,30.3251,51800.0
2009-05-21 15:40:00,36.58,36.7,36.5,36.63,67000.0,30.3168,30.4163,30.2505,30.3582,67000.0
2009-05-21 15:50:00,36.63,36.77,36.54,36.74,139500.0,30.3582,30.4743,30.2836,30.4494,139500.0
2009-05-22 09:30:00,36.82,36.93,36.75,36.86,27500.0,30.5157,30.6069,30.4577,30.5489,27500.0
2009-05-22 09:40:00,36.85,36.96,36.73,36.83,72400.0,30.5406,30.6317,30.4411,30.524,72400.0
2009-05-22 09:50:00,36.82,37.06,36.79,37.05,27700.0,30.5157,30.7146,30.4908,30.7063,27700.0
2009-05-22 10:00:00,37.06,37.15,37.0,37.08,41300.0,30.7146,30.7892,30.6649,30.7312,41300.0
2009-05-22 10:10:00,37.1,37.25,37.09,37.19,46700.0,30.7478,30.8721,30.7395,30.8224,46700.0
2009-05-22 10:20:00,37.19,37.31,37.19,37.24,28800.0,30.8224,30.9218,30.8224,30.8638,28800.0
2009-05-22 10:30:00,37.22,37.23,37.07,37.09,29500.0,30.8472,30.8555,30.7229,30.7395,29500.0
2009-05-22 10:40:00,37.08,37.23,37.08,37.16,32200.0,30.7312,30.8555,30.7312,30.7975,32200.0
2009-05-22 10:50:00,37.16,37.2,37.08,37.12,62900.0,30.7975,30.8306,30.7312,30.7643,62900.0
2009-05-22 11:00:00,37.13,37.15,37.02,37.13,37700.0,30.7726,30.7892,30.6815,30.7726,37700.0
2009-05-22 11:10:00,37.15,37.19,37.1,37.12,21900.0,30.7892,30.8224,30.7478,30.7643,21900.0
2009-05-22 11:20:00,37.13,37.17,37.05,37.07,25400.0,30.7726,30.8058,30.7063,30.7229,25400.0
2009-05-22 11:30:00,37.07,37.1,37.0,37.01,12000.0,30.7229,30.7478,30.6649,30.6732,12000.0
2009-05-22 11:40:00,37.01,37.02,36.97,37.02,14900.0,30.6732,30.6815,30.64,30.6815,14900.0
2009-05-22 11:50:00,37.01,37.02,36.9,36.92,20800.0,30.6732,30.6815,30.582,30.5986,20800.0
2009-05-22 12:00:00,36.94,37.11,36.94,37.1,16400.0,30.6152,30.7561,30.6152,30.7478,16400.0
2009-05-22 12:10:00,37.11,37.17,37.0,37.07,19900.0,30.7561,30.8058,30.6649,30.7229,19900.0
2009-05-22 12:20:00,37.06,37.08,36.9,36.91,16000.0,30.7146,30.7312,30.582,30.5903,16000.0
2009-05-22 12:30:00,36.91,37.0,36.89,37.0,15900.0,30.5903,30.6649,30.5737,30.6649,15900.0
2009-05-22 12:40:00,37.0,37.07,36.99,37.02,19700.0,30.6649,30.7229,30.6566,30.6815,19700.0
2009-05-22 12:50:00,37.03,37.17,37.02,37.17,17900.0,30.6898,30.8058,30.6815,30.8058,17900.0
2009-05-22 13:00:00,37.17,37.18,37.1,37.12,11900.0,30.8058,30.8141,30.7478,30.7643,11900.0
2009-05-22 13:10:00,37.11,37.11,37.04,37.07,11100.0,30.7561,30.7561,30.698,30.7229,11100.0
2009-05-22 13:20:00,37.07,37.12,37.05,37.05,12300.0,30.7229,30.7643,30.7063,30.7063,12300.0
2009-05-22 13:30:00,37.06,37.06,36.91,36.93,21700.0,30.7146,30.7146,30.5903,30.6069,21700.0
2009-05-22 13:40:00,36.93,36.99,36.91,36.98,12600.0,30.6069,30.6566,30.5903,30.6483,12600.0
2009-05-22 13:50:00,36.98,37.01,36.9,36.99,15300.0,30.6483,30.6732,30.582,30.6566,15300.0
2009-05-22 14:00:00,36.99,37.04,36.98,37.02,12100.0,30.6566,30.698,30.6483,30.6815,12100.0
2009-05-22 14:10:00,37.02,37.03,36.93,36.97,12300.0,30.6815,30.6898,30.6069,30.64,12300.0
2009-05-22 14:20:00,36.97,37.05,36.97,37.01,23900.0,30.64,30.7063,30.64,30.6732,23900.0
2009-05-22 14:30:00,37.0,37.04,36.98,37.04,17900.0,30.6649,30.698,30.6483,30.698,17900.0
2009-05-22 14:40:00,37.04,37.09,37.03,37.08,17400.0,30.698,30.7395,30.6898,30.7312,17400.0
2009-05-22 14:50:00,37.07,37.13,37.03,37.09,17600.0,30.7229,30.7726,30.6898,30.7395,17600.0
2009-05-22 15:00:00,37.1,37.1,37.01,37.02,19700.0,30.7478,30.7478,30.6732,30.6815,19700.0
2009-05-22 15:10:00,37.03,37.09,36.89,36.93,26800.0,30.6898,30.7395,30.5737,30.6069,26800.0
2009-05-22 15:20:00,36.93,36.93,36.8,36.83,44300.0,30.6069,30.6069,30.4991,30.524,44300.0
2009-05-22 15:30:00,36.83,36.97,36.8,36.92,32100.0,30.524,30.64,30.4991,30.5986,32100.0
2009-05-22 15:40:00,36.91,36.93,36.73,36.78,55600.0,30.5903,30.6069,30.4411,30.4826,55600.0
2009-05-22 15:50:00,36.78,36.81,36.7,36.73,79500.0,30.4826,30.5074,30.4163,30.4411,79500.0
2009-05-26 09:30:00,36.39,36.77,36.36,36.42,54900.0,30.1593,30.4743,30.1345,30.1842,54900.0
2009-05-26 09:40:00,36.42,36.62,36.4,36.61,23800.0,30.1842,30.35,30.1676,30.3417,23800.0
2009-05-26 09:50:00,36.6,36.71,36.56,36.61,22600.0,30.3334,30.4245,30.3002,30.3417,22600.0
2009-05-26 10:00:00,36.61,36.99,36.61,36.91,53600.0,30.3417,30.6566,30.3417,30.5903,53600.0
2009-05-26 10:10:00,36.92,37.13,36.91,37.11,44100.0,30.5986,30.7726,30.5903,30.7561,44100.0
2009-05-26 10:20:00,37.1,37.11,36.98,37.11,36200.0,30.7478,30.7561,30.6483,30.7561,36200.0
2009-05-26 10:30:00,37.11,37.28,37.08,37.16,35100.0,30.7561,30.8969,30.7312,30.7975,35100.0
2009-05-26 10:40:00,37.17,37.25,37.1,37.2,41800.0,30.8058,30.8721,30.7478,30.8306,41800.0
2009-05-26 10:50:00,37.2,37.33,37.2,37.23,20400.0,30.8306,30.9384,30.8306,30.8555,20400.0
2009-05-26 11:00:00,37.22,37.29,37.21,37.23,14900.0,30.8472,30.9052,30.8389,30.8555,14900.0
2009-05-26 11:10:00,37.23,37.31,37.19,37.31,17000.0,30.8555,30.9218,30.8224,30.9218,17000.0
2009-05-26 11:20:00,37.31,37.35,37.26,37.33,14600.0,30.9218,30.955,30.8804,30.9384,14600.0
2009-05-26 11:30:00,37.32,37.37,37.28,37.32,15000.0,30.9301,30.9715,30.8969,30.9301,15000.0
2009-05-26 11:40:00,37.32,37.44,37.32,37.42,19400.0,30.9301,31.0296,30.9301,31.013,19400.0
2009-05-26 11:50:00,37.42,37.53,37.42,37.51,16500.0,31.013,31.1041,31.013,31.0876,16500.0
2009-05-26 12:00:00,37.5,37.55,37.39,37.39,30700.0,31.0793,31.1207,30.9881,30.9881,30700.0
2009-05-26 12:10:00,37.4,37.46,37.35,37.45,18100.0,30.9964,31.0461,30.955,31.0378,18100.0
2009-05-26 12:20:00,37.45,37.52,37.45,37.52,10800.0,31.0378,31.0959,31.0378,31.0959,10800.0
2009-05-26 12:30:00,37.52,37.52,37.47,37.49,27400.0,31.0959,31.0959,31.0544,31.071,27400.0
2009-05-26 12:40:00,37.49,37.61,37.48,37.61,21400.0,31.071,31.1704,31.0627,31.1704,21400.0
2009-05-26 12:50:00,37.62,37.71,37.6,37.66,22000.0,31.1787,31.2533,31.1622,31.2119,22000.0
2009-05-26 13:00:00,37.66,37.68,37.62,37.66,11700.0,31.2119,31.2285,31.1787,31.2119,11700.0
2009-05-26 13:10:00,37.65,37.67,37.62,37.67,9200.0,31.2036,31.2202,31.1787,31.2202,9200.0
2009-05-26 13:20:00,37.67,37.67,37.56,37.6,11000.0,31.2202,31.2202,31.129,31.1622,11000.0
2009-05-26 13:30:00,37.6,37.63,37.55,37.59,11700.0,31.1622,31.187,31.1207,31.1539,11700.0
2009-05-26 13:40:00,37.58,37.64,37.55,37.62,10100.0,31.1456,31.1953,31.1207,31.1787,10100.0
2009-05-26 13:50:00,37.62,37.62,37.56,37.61,9400.0,31.1787,31.1787,31.129,31.1704,9400.0
2009-05-26 14:00:00,37.61,37.66,37.57,37.62,23100.0,31.1704,31.2119,31.1373,31.1787,23100.0
2009-05-26 14:10:00,37.62,37.67,37.57,37.63,25000.0,31.1787,31.2202,31.1373,31.187,25000.0
2009-05-26 14:20:00,37.63,37.63,37.56,37.61,25600.0,31.187,31.187,31.129,31.1704,25600.0
2009-05-26 14:30:00,37.61,37.7,37.59,37.66,32600.0,31.1704,31.245,31.1539,31.2119,32600.0
2009-05-26 14:40:00,37.66,37.74,37.64,37.65,26500.0,31.2119,31.2782,31.1953,31.2036,26500.0
2009-05-26 14:50:00,37.64,37.65,37.56,37.57,39900.0,31.1953,31.2036,31.129,31.1373,39900.0
2009-05-26 15:00:00,37.55,37.62,37.55,37.62,48400.0,31.1207,31.1787,31.1207,31.1787,48400.0
2009-05-26 15:10:00,37.62,37.68,37.48,37.55,52700.0,31.1787,31.2285,31.0627,31.1207,52700.0
2009-05-26 15:20:00,37.54,37.62,37.53,37.57,35000.0,31.1124,31.1787,31.1041,31.1373,35000.0
2009-05-26 15:30:00,37.57,37.65,37.53,37.6,68200.0,31.1373,31.2036,31.1041,31.1622,68200.0
2009-05-26 15:40:00,37.59,37.62,37.48,37.55,76700.0,31.1539,31.1787,31.0627,31.1207,76700.0
2009-05-26 15:50:00,37.55,37.66,37.5,37.66,110600.0,31.1207,31.2119,31.0793,31.2119,110600.0
2009-05-27 09:30:00,37.54,37.7,37.23,37.34,33700.0,31.1124,31.245,30.8555,30.9467,33700.0
2009-05-27 09:40:00,37.33,37.38,37.13,37.38,34300.0,30.9384,30.9798,30.7726,30.9798,34300.0
2009-05-27 09:50:00,37.37,37.46,37.3,37.34,25200.0,30.9715,31.0461,30.9135,30.9467,25200.0
2009-05-27 10:00:00,37.37,37.49,37.17,37.26,33300.0,30.9715,31.071,30.8058,30.8804,33300.0
2009-05-27 10:10:00,37.26,37.37,37.21,37.3,19900.0,30.8804,30.9715,30.8389,30.9135,19900.0
2009-05-27 10:20:00,37.34,37.43,37.28,37.32,20100.0,30.9467,31.0213,30.8969,30.9301,20100.0
2009-05-27 10:30:00,37.32,37.52,37.3,37.48,33100.0,30.9301,31.0959,30.9135,31.0627,33100.0
2009-05-27 10:40:00,37.48,37.55,37.39,37.54,43600.0,31.0627,31.1207,30.9881,31.1124,43600.0
2009-05-27 10:50:00,37.54,37.6,37.49,37.57,22200.0,31.1124,31.1622,31.071,31.1373,22200.0
2009-05-27 11:00:00,37.56,37.56,37.34,37.41,28000.0,31.129,31.129,30.9467,31.0047,28000.0
2009-05-27 11:10:00,37.43,37.51,37.37,37.45,20900.0,31.0213,31.0876,30.9715,31.0378,20900.0
2009-05-27 11:20:00,37.45,37.54,37.41,37.46,20800.0,31.0378,31.1124,31.0047,31.0461,20800.0
2009-05-27 11:30:00,37.45,37.54,37.37,37.49,26400.0,31.0378,31.1124,30.9715,31.071,26400.0
2009-05-27 11:40:00,37.49,37.5,37.38,37.39,32900.0,31.071,31.0793,30.9798,30.9881,32900.0
2009-05-27 11:50:00,37.4,37.42,37.29,37.41,32500.0,30.9964,31.013,30.9052,31.0047,32500.0
2009-05-27 12:00:00,37.41,37.46,37.34,37.38,22300.0,31.0047,31.0461,30.9467,30.9798,22300.0
2009-05-27 12:10:00,37.4,37.46,37.34,37.42,21900.0,30.9964,31.0461,30.9467,31.013,21900.0
2009-05-27 12:20:00,37.42,37.44,37.34,37.34,20400.0,31.013,31.0296,30.9467,30.9467,20400.0
2009-05-27 12:30:00,37.34,37.37,37.24,37.26,28200.0,30.9467,30.9715,30.8638,30.8804,28200.0
2009-05-27 12:40:00,37.27,37.31,37.2,37.31,24700.0,30.8887,30.9218,30.8306,30.9218,24700.0
2009-05-27 12:50:00,37.31,37.33,37.11,37.14,36900.0,30.9218,30.9384,30.7561,30.7809,36900.0
2009-05-27 13:00:00,37.14,37.27,37.13,37.2,21800.0,30.7809,30.8887,30.7726,30.8306,21800.0
2009-05-27 13:10:00,37.22,37.24,37.16,37.19,22100.0,30.8472,30.8638,30.7975,30.8224,22100.0
2009-05-27 13:20:00,37.19,37.2,37.08,37.08,48300.0,30.8224,30.8306,30.7312,30.7312,48300.0
2009-05-27 13:30:00,37.08,37.08,36.93,36.95,60800.0,30.7312,30.7312,30.6069,30.6234,60800.0
2009-05-27 13:40:00,36.95,37.07,36.91,36.92,27800.0,30.6234,30.7229,30.5903,30.5986,27800.0
2009-05-27 13:50:00,36.93,36.93,36.78,36.92,46900.0,30.6069,30.6069,30.4826,30.5986,46900.0
2009-05-27 14:00:00,36.92,36.92,36.78,36.79,34100.0,30.5986,30.5986,30.4826,30.4908,34100.0
2009-05-27 14:10:00,36.81,36.84,36.75,36.84,26100.0,30.5074,30.5323,30.4577,30.5323,26100.0
2009-05-27 14:20:00,36.83,36.83,36.73,36.75,36200.0,30.524,30.524,30.4411,30.4577,36200.0
2009-05-27 14:30:00,36.75,36.81,36.69,36.8,44900.0,30.4577,30.5074,30.408,30.4991,44900.0
2009-05-27 14:40:00,36.81,36.91,36.8,36.91,33900.0,30.5074,30.5903,30.4991,30.5903,33900.0
2009-05-27 14:50:00,36.91,36.92,36.77,36.77,38900.0,30.5903,30.5986,30.4743,30.4743,38900.0
2009-05-27 15:00:00,36.76,36.88,36.74,36.76,43000.0,30.466,30.5654,30.4494,30.466,43000.0
2009-05-27 15:10:00,36.75,36.75,36.62,36.65,73000.0,30.4577,30.4577,30.35,30.3748,73000.0
2009-05-27 15:20:00,36.64,36.65,36.52,36.57,70200.0,30.3665,30.3748,30.2671,30.3085,70200.0
2009-05-27 15:30:00,36.57,36.58,36.43,36.48,65900.0,30.3085,30.3168,30.1925,30.2339,65900.0
2009-05-27 15:40:00,36.47,36.65,36.47,36.64,64400.0,30.2256,30.3748,30.2256,30.3665,64400.0
2009-05-27 15:50:00,36.64,36.65,36.51,36.53,147500.0,30.3665,30.3748,30.2588,30.2754,147500.0
2009-05-28 09:30:00,36.84,36.98,36.67,36.79,30200.0,30.5323,30.6483,30.3914,30.4908,30200.0
2009-05-28 09:40:00,36.82,36.96,36.79,36.84,28100.0,30.5157,30.6317,30.4908,30.5323,28100.0
2009-05-28 09:50:00,36.85,36.85,36.61,36.65,25900.0,30.5406,30.5406,30.3417,30.3748,25900.0
2009-05-28 10:00:00,36.65,36.65,36.28,36.38,59400.0,30.3748,30.3748,30.0682,30.151,59400.0
2009-05-28 10:10:00,36.37,36.37,36.25,36.3,39800.0,30.1428,30.1428,30.0433,30.0847,39800.0
2009-05-28 10:20:00,36.3,36.4,36.26,36.35,48800.0,30.0847,30.1676,30.0516,30.1262,48800.0
2009-05-28 10:30:00,36.36,36.44,36.3,36.32,32800.0,30.1345,30.2008,30.0847,30.1013,32800.0
2009-05-28 10:40:00,36.32,36.41,36.3,36.35,32800.0,30.1013,30.1759,30.0847,30.1262,32800.0
2009-05-28 10:50:00,36.36,36.44,36.33,36.38,40500.0,30.1345,30.2008,30.1096,30.151,40500.0
2009-05-28 11:00:00,36.38,36.56,36.37,36.53,47000.0,30.151,30.3002,30.1428,30.2754,47000.0
2009-05-28 11:10:00,36.55,36.58,36.47,36.47,27800.0,30.2919,30.3168,30.2256,30.2256,27800.0
2009-05-28 11:20:00,36.46,36.53,36.46,36.48,28000.0,30.2173,30.2754,30.2173,30.2339,28000.0
2009-05-28 11:30:00,36.48,36.55,36.45,36.49,23500.0,30.2339,30.2919,30.2091,30.2422,23500.0
2009-05-28 11:40:00,36.48,36.6,36.38,36.6,24000.0,30.2339,30.3334,30.151,30.3334,24000.0
2009-05-28 11:50:00,36.6,36.65,36.53,36.62,23000.0,30.3334,30.3748,30.2754,30.35,23000.0
2009-05-28 12:00:00,36.63,36.68,36.5,36.5,43400.0,30.3582,30.3997,30.2505,30.2505,43400.0
2009-05-28 12:10:00,36.5,36.52,36.4,36.4,19900.0,30.2505,30.2671,30.1676,30.1676,19900.0
2009-05-28 12:20:00,36.4,36.47,36.4,36.4,14600.0,30.1676,30.2256,30.1676,30.1676,14600.0
2009-05-28 12:30:00,36.4,36.47,36.39,36.44,11400.0,30.1676,30.2256,30.1593,30.2008,11400.0
2009-05-28 12:40:00,36.45,36.48,36.36,36.39,29000.0,30.2091,30.2339,30.1345,30.1593,29000.0
2009-05-28 12:50:00,36.4,36.4,36.26,36.3,18600.0,30.1676,30.1676,30.0516,30.0847,18600.0
2009-05-28 13:00:00,36.31,36.48,36.28,36.43,43000.0,30.093,30.2339,30.0682,30.1925,43000.0
2009-05-28 13:10:00,36.43,36.71,36.43,36.66,61600.0,30.1925,30.4245,30.1925,30.3831,61600.0
2009-05-28 13:20:00,36.66,36.7,36.6,36.62,42800.0,30.3831,30.4163,30.3334,30.35,42800.0
2009-05-28 13:30:00,36.62,36.73,36.57,36.69,23500.0,30.35,30.4411,30.3085,30.408,23500.0
2009-05-28 13:40:00,36.67,36.72,36.55,36.59,35500.0,30.3914,30.4328,30.2919,30.3251,35500.0
2009-05-28 13:50:00,36.58,36.61,36.39,36.54,25100.0,30.3168,30.3417,30.1593,30.2836,25100.0
2009-05-28 14:00:00,36.55,36.55,36.47,36.51,41600.0,30.2919,30.2919,30.2256,30.2588,41600.0
2009-05-28 14:10:00,36.51,36.53,36.45,36.51,37900.0,30.2588,30.2754,30.2091,30.2588,37900.0
2009-05-28 14:20:00,36.51,36.63,36.49,36.61,54400.0,30.2588,30.3582,30.2422,30.3417,54400.0
2009-05-28 14:30:00,36.61,36.7,36.57,36.62,85600.0,30.3417,30.4163,30.3085,30.35,85600.0
2009-05-28 14:40:00,36.62,36.76,36.61,36.76,114800.0,30.35,30.466,30.3417,30.466,114800.0
2009-05-28 14:50:00,36.77,36.81,36.69,36.71,96800.0,30.4743,30.5074,30.408,30.4245,96800.0
2009-05-28 15:00:00,36.71,36.73,36.65,36.66,58600.0,30.4245,30.4411,30.3748,30.3831,58600.0
2009-05-28 15:10:00,36.65,36.72,36.59,36.67,71000.0,30.3748,30.4328,30.3251,30.3914,71000.0
2009-05-28 15:20:00,36.66,36.67,36.51,36.6,38400.0,30.3831,30.3914,30.2588,30.3334,38400.0
2009-05-28 15:30:00,36.6,36.63,36.5,36.61,80400.0,30.3334,30.3582,30.2505,30.3417,80400.0
2009-05-28 15:40:00,36.6,36.77,36.57,36.77,61500.0,30.3334,30.4743,30.3085,30.4743,61500.0
2009-05-28 15:50:00,36.77,36.79,36.59,36.71,94900.0,30.4743,30.4908,30.3251,30.4245,94900.0
2009-05-29 09:30:00,36.96,37.05,36.72,37.03,46800.0,30.6317,30.7063,30.4328,30.6898,46800.0
2009-05-29 09:40:00,37.03,37.14,36.67,36.76,39100.0,30.6898,30.7809,30.3914,30.466,39100.0
2009-05-29 09:50:00,36.75,36.89,36.72,36.88,18500.0,30.4577,30.5737,30.4328,30.5654,18500.0
2009-05-29 10:00:00,36.88,36.95,36.74,36.94,33600.0,30.5654,30.6234,30.4494,30.6152,33600.0
2009-05-29 10:10:00,36.92,37.02,36.85,37.0,29500.0,30.5986,30.6815,30.5406,30.6649,29500.0
2009-05-29 10:20:00,37.0,37.1,36.99,36.99,32800.0,30.6649,30.7478,30.6566,30.6566,32800.0
2009-05-29 10:30:00,36.99,37.04,36.93,37.01,63400.0,30.6566,30.698,30.6069,30.6732,63400.0
2009-05-29 10:40:00,37.01,37.04,36.84,36.93,40500.0,30.6732,30.698,30.5323,30.6069,40500.0
2009-05-29 10:50:00,36.94,37.0,36.86,36.95,27900.0,30.6152,30.6649,30.5489,30.6234,27900.0
2009-05-29 11:00:00,36.95,36.99,36.84,36.85,43100.0,30.6234,30.6566,30.5323,30.5406,43100.0
2009-05-29 11:10:00,36.86,36.9,36.8,36.88,35400.0,30.5489,30.582,30.4991,30.5654,35400.0
2009-05-29 11:20:00,36.86,37.01,36.82,36.85,39600.0,30.5489,30.6732,30.5157,30.5406,39600.0
2009-05-29 11:30:00,36.85,36.94,36.81,36.88,47500.0,30.5406,30.6152,30.5074,30.5654,47500.0
2009-05-29 11:40:00,36.88,36.99,36.85,36.95,40400.0,30.5654,30.6566,30.5406,30.6234,40400.0
2009-05-29 11:50:00,36.94,36.94,36.83,36.88,39100.0,30.6152,30.6152,30.524,30.5654,39100.0
2009-05-29 12:00:00,36.86,36.91,36.85,36.86,23700.0,30.5489,30.5903,30.5406,30.5489,23700.0
2009-05-29 12:10:00,36.86,36.87,36.84,36.87,41700.0,30.5489,30.5571,30.5323,30.5571,41700.0
2009-05-29 12:20:00,36.87,36.88,36.83,36.84,32000.0,30.5571,30.5654,30.524,30.5323,32000.0
2009-05-29 12:30:00,36.84,36.86,36.79,36.8,31000.0,30.5323,30.5489,30.4908,30.4991,31000.0
2009-05-29 12:40:00,36.8,36.87,36.76,36.85,29400.0,30.4991,30.5571,30.466,30.5406,29400.0
2009-05-29 12:50:00,36.85,36.93,36.85,36.9,27200.0,30.5406,30.6069,30.5406,30.582,27200.0
2009-05-29 13:00:00,36.91,36.98,36.91,36.94,22000.0,30.5903,30.6483,30.5903,30.6152,22000.0
2009-05-29 13:10:00,36.94,36.97,36.91,36.97,28800.0,30.6152,30.64,30.5903,30.64,28800.0
2009-05-29 13:20:00,36.96,36.99,36.93,36.95,27500.0,30.6317,30.6566,30.6069,30.6234,27500.0
2009-05-29 13:30:00,36.95,37.07,36.93,37.04,30600.0,30.6234,30.7229,30.6069,30.698,30600.0
2009-05-29 13:40:00,37.03,37.1,37.03,37.07,20100.0,30.6898,30.7478,30.6898,30.7229,20100.0
2009-05-29 13:50:00,37.07,37.08,37.0,37.08,20800.0,30.7229,30.7312,30.6649,30.7312,20800.0
2009-05-29 14:00:00,37.08,37.08,37.02,37.07,21700.0,30.7312,30.7312,30.6815,30.7229,21700.0
2009-05-29 14:10:00,37.08,37.11,37.07,37.1,19100.0,30.7312,30.7561,30.7229,30.7478,19100.0
2009-05-29 14:20:00,37.1,37.11,37.05,37.09,26500.0,30.7478,30.7561,30.7063,30.7395,26500.0
2009-05-29 14:30:00,37.09,37.1,37.01,37.06,30300.0,30.7395,30.7478,30.6732,30.7146,30300.0
2009-05-29 14:40:00,37.07,37.07,36.96,36.96,35800.0,30.7229,30.7229,30.6317,30.6317,35800.0
2009-05-29 14:50:00,36.95,36.98,36.87,36.97,31600.0,30.6234,30.6483,30.5571,30.64,31600.0
2009-05-29 15:00:00,36.98,37.0,36.88,36.96,45300.0,30.6483,30.6649,30.5654,30.6317,45300.0
2009-05-29 15:10:00,36.96,36.98,36.9,36.96,46200.0,30.6317,30.6483,30.582,30.6317,46200.0
2009-05-29 15:20:00,36.96,36.99,36.87,36.97,41600.0,30.6317,30.6566,30.5571,30.64,41600.0
2009-05-29 15:30:00,36.96,37.02,36.88,37.02,62600.0,30.6317,30.6815,30.5654,30.6815,62600.0
2009-05-29 15:40:00,37.01,37.12,37.0,37.11,83900.0,30.6732,30.7643,30.6649,30.7561,83900.0
2009-05-29 15:50:00,37.1,37.35,37.06,37.35,190000.0,30.7478,30.955,30.7146,30.955,190000.0
2009-06-01 09:30:00,37.76,38.15,37.64,38.01,68400.0,31.2948,31.618,31.1953,31.502,68400.0
2009-06-01 09:40:00,38.01,38.09,37.96,38.06,57200.0,31.502,31.5683,31.4605,31.5434,57200.0
2009-06-01 09:50:00,38.06,38.31,38.05,38.18,40100.0,31.5434,31.7506,31.5351,31.6428,40100.0
2009-06-01 10:00:00,38.2,38.4,38.2,38.34,43300.0,31.6594,31.8252,31.6594,31.7755,43300.0
2009-06-01 10:10:00,38.34,38.5,38.34,38.47,32000.0,31.7755,31.9081,31.7755,31.8832,32000.0
2009-06-01 10:20:00,38.47,38.5,38.39,38.39,32000.0,31.8832,31.9081,31.8169,31.8169,32000.0
2009-06-01 10:30:00,38.39,38.46,38.34,38.45,16700.0,31.8169,31.8749,31.7755,31.8666,16700.0
2009-06-01 10:40:00,38.44,38.44,38.34,38.4,15500.0,31.8583,31.8583,31.7755,31.8252,15500.0
2009-06-01 10:50:00,38.41,38.48,38.37,38.37,19500.0,31.8335,31.8915,31.8003,31.8003,19500.0
2009-06-01 11:00:00,38.36,38.48,38.36,38.43,25600.0,31.792,31.8915,31.792,31.85,25600.0
2009-06-01 11:10:00,38.41,38.5,38.41,38.48,23500.0,31.8335,31.9081,31.8335,31.8915,23500.0
2009-06-01 11:20:00,38.48,38.5,38.43,38.48,21200.0,31.8915,31.9081,31.85,31.8915,21200.0
2009-06-01 11:30:00,38.49,38.5,38.38,38.41,17000.0,31.8998,31.9081,31.8086,31.8335,17000.0
2009-06-01 11:40:00,38.4,38.41,38.35,38.38,18600.0,31.8252,31.8335,31.7837,31.8086,18600.0
2009-06-01 11:50:00,38.37,38.41,38.32,38.37,40000.0,31.8003,31.8335,31.7589,31.8003,40000.0
2009-06-01 12:00:00,38.37,38.41,38.32,38.35,45000.0,31.8003,31.8335,31.7589,31.7837,45000.0
2009-06-01 12:10:00,38.34,38.39,38.33,38.36,13300.0,31.7755,31.8169,31.7672,31.792,13300.0
2009-06-01 12:20:00,38.36,38.39,38.36,38.37,15600.0,31.792,31.8169,31.792,31.8003,15600.0
2009-06-01 12:30:00,38.37,38.46,38.35,38.45,14300.0,31.8003,31.8749,31.7837,31.8666,14300.0
2009-06-01 12:40:00,38.45,38.5,38.43,38.47,22000.0,31.8666,31.9081,31.85,31.8832,22000.0
2009-06-01 12:50:00,38.48,38.5,38.39,38.41,20400.0,31.8915,31.9081,31.8169,31.8335,20400.0
2009-06-01 13:00:00,38.41,38.49,38.4,38.49,17900.0,31.8335,31.8998,31.8252,31.8998,17900.0
2009-06-01 13:10:00,38.49,38.49,38.41,38.42,17000.0,31.8998,31.8998,31.8335,31.8418,17000.0
2009-06-01 13:20:00,38.42,38.44,38.39,38.4,14800.0,31.8418,31.8583,31.8169,31.8252,14800.0
2009-06-01 13:30:00,38.4,38.5,38.39,38.5,27600.0,31.8252,31.9081,31.8169,31.9081,27600.0
2009-06-01 13:40:00,38.5,38.61,38.49,38.58,35500.0,31.9081,31.9992,31.8998,31.9744,35500.0
2009-06-01 13:50:00,38.57,38.68,38.55,38.65,27200.0,31.9661,32.0572,31.9495,32.0324,27200.0
2009-06-01 14:00:00,38.66,38.67,38.61,38.61,28400.0,32.0407,32.049,31.9992,31.9992,28400.0
2009-06-01 14:10:00,38.6,38.66,38.58,38.63,16200.0,31.9909,32.0407,31.9744,32.0158,16200.0
2009-06-01 14:20:00,38.63,38.64,38.56,38.58,31700.0,32.0158,32.0241,31.9578,31.9744,31700.0
2009-06-01 14:30:00,38.58,38.59,38.48,38.57,54200.0,31.9744,31.9826,31.8915,31.9661,54200.0
2009-06-01 14:40:00,38.57,38.63,38.53,38.58,31200.0,31.9661,32.0158,31.9329,31.9744,31200.0
2009-06-01 14:50:00,38.57,38.63,38.54,38.59,35000.0,31.9661,32.0158,31.9412,31.9826,35000.0
2009-06-01 15:00:00,38.58,38.61,38.48,38.51,40200.0,31.9744,31.9992,31.8915,31.9163,40200.0
2009-06-01 15:10:00,38.52,38.52,38.39,38.42,61800.0,31.9246,31.9246,31.8169,31.8418,61800.0
2009-06-01 15:20:00,38.42,38.6,38.41,38.59,83500.0,31.8418,31.9909,31.8335,31.9826,83500.0
2009-06-01 15:30:00,38.59,38.63,38.51,38.58,75700.0,31.9826,32.0158,31.9163,31.9744,75700.0
2009-06-01 15:40:00,38.58,38.67,38.54,38.56,117100.0,31.9744,32.049,31.9412,31.9578,117100.0
2009-06-01 15:50:00,38.56,38.61,38.4,38.55,183100.0,31.9578,31.9992,31.8252,31.9495,183100.0
2009-06-02 09:30:00,38.47,38.49,38.26,38.41,40000.0,31.8832,31.8998,31.7092,31.8335,40000.0
2009-06-02 09:40:00,38.44,38.58,38.39,38.43,20300.0,31.8583,31.9744,31.8169,31.85,20300.0
2009-06-02 09:50:00,38.43,38.53,38.29,38.37,48300.0,31.85,31.9329,31.734,31.8003,48300.0
2009-06-02 10:00:00,38.38,38.61,38.38,38.46,33700.0,31.8086,31.9992,31.8086,31.8749,33700.0
2009-06-02 10:10:00,38.46,38.48,38.27,38.33,44200.0,31.8749,31.8915,31.7174,31.7672,44200.0
2009-06-02 10:20:00,38.35,38.47,38.29,38.43,25600.0,31.7837,31.8832,31.734,31.85,25600.0
2009-06-02 10:30:00,38.43,38.58,38.43,38.55,54800.0,31.85,31.9744,31.85,31.9495,54800.0
2009-06-02 10:40:00,38.53,38.61,38.52,38.53,40900.0,31.9329,31.9992,31.9246,31.9329,40900.0
2009-06-02 10:50:00,38.54,38.59,38.43,38.5,40100.0,31.9412,31.9826,31.85,31.9081,40100.0
2009-06-02 11:00:00,38.53,38.55,38.48,38.55,18900.0,31.9329,31.9495,31.8915,31.9495,18900.0
2009-06-02 11:10:00,38.55,38.62,38.49,38.62,17200.0,31.9495,32.0075,31.8998,32.0075,17200.0
2009-06-02 11:20:00,38.6,38.64,38.58,38.61,13000.0,31.9909,32.0241,31.9744,31.9992,13000.0
2009-06-02 11:30:00,38.61,38.63,38.49,38.49,45300.0,31.9992,32.0158,31.8998,31.8998,45300.0
2009-06-02 11:40:00,38.5,38.52,38.34,38.38,96500.0,31.9081,31.9246,31.7755,31.8086,96500.0
2009-06-02 11:50:00,38.39,38.42,38.39,38.4,40100.0,31.8169,31.8418,31.8169,31.8252,40100.0
2009-06-02 12:00:00,38.4,38.43,38.38,38.39,47700.0,31.8252,31.85,31.8086,31.8169,47700.0
2009-06-02 12:10:00,38.41,38.41,38.32,38.39,36900.0,31.8335,31.8335,31.7589,31.8169,36900.0
2009-06-02 12:20:00,38.39,38.42,38.37,38.4,47700.0,31.8169,31.8418,31.8003,31.8252,47700.0
2009-06-02 12:30:00,38.39,38.47,38.38,38.47,29700.0,31.8169,31.8832,31.8086,31.8832,29700.0
2009-06-02 12:40:00,38.47,38.48,38.37,38.39,24100.0,31.8832,31.8915,31.8003,31.8169,24100.0
2009-06-02 12:50:00,38.39,38.49,38.36,38.47,28100.0,31.8169,31.8998,31.792,31.8832,28100.0
2009-06-02 13:00:00,38.47,38.56,38.44,38.5,39000.0,31.8832,31.9578,31.8583,31.9081,39000.0
2009-06-02 13:10:00,38.49,38.49,38.38,38.47,25300.0,31.8998,31.8998,31.8086,31.8832,25300.0
2009-06-02 13:20:00,38.45,38.54,38.45,38.5,38700.0,31.8666,31.9412,31.8666,31.9081,38700.0
2009-06-02 13:30:00,38.49,38.5,38.44,38.44,38600.0,31.8998,31.9081,31.8583,31.8583,38600.0
2009-06-02 13:40:00,38.45,38.51,38.44,38.49,62000.0,31.8666,31.9163,31.8583,31.8998,62000.0
2009-06-02 13:50:00,38.47,38.49,38.39,38.46,60900.0,31.8832,31.8998,31.8169,31.8749,60900.0
2009-06-02 14:00:00,38.46,38.48,38.33,38.33,53100.0,31.8749,31.8915,31.7672,31.7672,53100.0
2009-06-02 14:10:00,38.33,38.36,38.29,38.36,51300.0,31.7672,31.792,31.734,31.792,51300.0
2009-06-02 14:20:00,38.36,38.47,38.35,38.38,43200.0,31.792,31.8832,31.7837,31.8086,43200.0
2009-06-02 14:30:00,38.38,38.38,38.28,38.3,43500.0,31.8086,31.8086,31.7257,31.7423,43500.0
2009-06-02 14:40:00,38.29,38.33,38.25,38.28,52900.0,31.734,31.7672,31.7009,31.7257,52900.0
2009-06-02 14:50:00,38.28,38.3,38.19,38.19,51100.0,31.7257,31.7423,31.6511,31.6511,51100.0
2009-06-02 15:00:00,38.19,38.37,38.19,38.36,69800.0,31.6511,31.8003,31.6511,31.792,69800.0
2009-06-02 15:10:00,38.36,38.37,38.26,38.29,64900.0,31.792,31.8003,31.7092,31.734,64900.0
2009-06-02 15:20:00,38.29,38.37,38.24,38.27,63400.0,31.734,31.8003,31.6926,31.7174,63400.0
2009-06-02 15:30:00,38.27,38.32,38.22,38.29,80100.0,31.7174,31.7589,31.676,31.734,80100.0
2009-06-02 15:40:00,38.3,38.36,38.27,38.36,91300.0,31.7423,31.792,31.7174,31.792,91300.0
2009-06-02 15:50:00,38.36,38.36,38.26,38.3,188200.0,31.792,31.792,31.7092,31.7423,188200.0
2009-06-03 09:30:00,38.02,38.36,37.89,38.11,38000.0,31.5102,31.792,31.4025,31.5848,38000.0
2009-06-03 09:40:00,38.13,38.13,37.97,38.08,33800.0,31.6014,31.6014,31.4688,31.56,33800.0
2009-06-03 09:50:00,38.08,38.15,37.9,38.01,25500.0,31.56,31.618,31.4108,31.502,25500.0
2009-06-03 10:00:00,38.0,38.0,37.9,37.99,74400.0,31.4937,31.4937,31.4108,31.4854,74400.0
2009-06-03 10:10:00,38.0,38.02,37.91,37.92,60700.0,31.4937,31.5102,31.4191,31.4274,60700.0
2009-06-03 10:20:00,37.93,38.0,37.79,37.99,61800.0,31.4357,31.4937,31.3196,31.4854,61800.0
2009-06-03 10:30:00,37.99,38.0,37.89,37.97,21700.0,31.4854,31.4937,31.4025,31.4688,21700.0
2009-06-03 10:40:00,37.96,38.0,37.91,38.0,44800.0,31.4605,31.4937,31.4191,31.4937,44800.0
2009-06-03 10:50:00,38.0,38.01,37.95,37.99,45300.0,31.4937,31.502,31.4522,31.4854,45300.0
2009-06-03 11:00:00,37.99,37.99,37.89,37.91,30800.0,31.4854,31.4854,31.4025,31.4191,30800.0
2009-06-03 11:10:00,37.91,37.92,37.84,37.87,34800.0,31.4191,31.4274,31.3611,31.3859,34800.0
2009-06-03 11:20:00,37.87,38.0,37.86,37.93,41300.0,31.3859,31.4937,31.3776,31.4357,41300.0
2009-06-03 11:30:00,37.93,37.99,37.93,37.99,31900.0,31.4357,31.4854,31.4357,31.4854,31900.0
2009-06-03 11:40:00,37.99,38.02,37.9,37.95,52200.0,31.4854,31.5102,31.4108,31.4522,52200.0
2009-06-03 11:50:00,37.95,37.97,37.87,37.9,40100.0,31.4522,31.4688,31.3859,31.4108,40100.0
2009-06-03 12:00:00,37.9,37.91,37.81,37.9,72900.0,31.4108,31.4191,31.3362,31.4108,72900.0
2009-06-03 12:10:00,37.89,37.9,37.81,37.84,44400.0,31.4025,31.4108,31.3362,31.3611,44400.0
2009-06-03 12:20:00,37.84,37.86,37.73,37.73,41000.0,31.3611,31.3776,31.2699,31.2699,41000.0
2009-06-03 12:30:00,37.73,37.81,37.69,37.8,40100.0,31.2699,31.3362,31.2367,31.3279,40100.0
2009-06-03 12:40:00,37.81,37.82,37.66,37.69,53700.0,31.3362,31.3445,31.2119,31.2367,53700.0
2009-06-03 12:50:00,37.69,37.69,37.58,37.6,54100.0,31.2367,31.2367,31.1456,31.1622,54100.0
2009-06-03 13:00:00,37.6,37.6,37.49,37.5,55500.0,31.1622,31.1622,31.071,31.0793,55500.0
2009-06-03 13:10:00,37.51,37.51,37.48,37.51,32900.0,31.0876,31.0876,31.0627,31.0876,32900.0
2009-06-03 13:20:00,37.51,37.51,37.42,37.44,35700.0,31.0876,31.0876,31.013,31.0296,35700.0
2009-06-03 13:30:00,37.44,37.55,37.43,37.54,42100.0,31.0296,31.1207,31.0213,31.1124,42100.0
2009-06-03 13:40:00,37.55,37.56,37.48,37.49,31400.0,31.1207,31.129,31.0627,31.071,31400.0
2009-06-03 13:50:00,37.49,37.52,37.47,37.49,34000.0,31.071,31.0959,31.0544,31.071,34000.0
2009-06-03 14:00:00,37.5,37.63,37.49,37.63,59000.0,31.0793,31.187,31.071,31.187,59000.0
2009-06-03 14:10:00,37.63,37.63,37.59,37.63,42000.0,31.187,31.187,31.1539,31.187,42000.0
2009-06-03 14:20:00,37.62,37.63,37.56,37.56,53600.0,31.1787,31.187,31.129,31.129,53600.0
2009-06-03 14:30:00,37.56,37.6,37.48,37.52,50600.0,31.129,31.1622,31.0627,31.0959,50600.0
2009-06-03 14:40:00,37.53,37.6,37.48,37.5,66500.0,31.1041,31.1622,31.0627,31.0793,66500.0
2009-06-03 14:50:00,37.51,37.66,37.5,37.65,53300.0,31.0876,31.2119,31.0793,31.2036,53300.0
2009-06-03 15:00:00,37.64,37.65,37.58,37.61,63200.0,31.1953,31.2036,31.1456,31.1704,63200.0
2009-06-03 15:10:00,37.6,37.66,37.56,37.63,66100.0,31.1622,31.2119,31.129,31.187,66100.0
2009-06-03 15:20:00,37.64,37.67,37.54,37.54,63500.0,31.1953,31.2202,31.1124,31.1124,63500.0
2009-06-03 15:30:00,37.53,37.61,37.49,37.53,84000.0,31.1041,31.1704,31.071,31.1041,84000.0
2009-06-03 15:40:00,37.52,37.69,37.52,37.66,99300.0,31.0959,31.2367,31.0959,31.2119,99300.0
2009-06-03 15:50:00,37.66,37.8,37.65,37.8,175500.0,31.2119,31.3279,31.2036,31.3279,175500.0
2009-06-04 09:30:00,37.96,37.96,37.63,37.72,51700.0,31.4605,31.4605,31.187,31.2616,51700.0
2009-06-04 09:40:00,37.72,37.87,37.47,37.5,46300.0,31.2616,31.3859,31.0544,31.0793,46300.0
2009-06-04 09:50:00,37.49,37.55,37.46,37.5,54900.0,31.071,31.1207,31.0461,31.0793,54900.0
2009-06-04 10:00:00,37.5,37.52,37.37,37.42,53200.0,31.0793,31.0959,30.9715,31.013,53200.0
2009-06-04 10:10:00,37.41,37.44,37.32,37.42,54600.0,31.0047,31.0296,30.9301,31.013,54600.0
2009-06-04 10:20:00,37.42,37.65,37.41,37.65,48500.0,31.013,31.2036,31.0047,31.2036,48500.0
2009-06-04 10:30:00,37.64,37.65,37.52,37.54,23700.0,31.1953,31.2036,31.0959,31.1124,23700.0
2009-06-04 10:40:00,37.57,37.64,37.51,37.6,29000.0,31.1373,31.1953,31.0876,31.1622,29000.0
2009-06-04 10:50:00,37.59,37.73,37.55,37.71,41200.0,31.1539,31.2699,31.1207,31.2533,41200.0
2009-06-04 11:00:00,37.7,37.74,37.64,37.65,46900.0,31.245,31.2782,31.1953,31.2036,46900.0
2009-06-04 11:10:00,37.65,37.74,37.63,37.73,28600.0,31.2036,31.2782,31.187,31.2699,28600.0
2009-06-04 11:20:00,37.73,37.76,37.62,37.64,19500.0,31.2699,31.2948,31.1787,31.1953,19500.0
2009-06-04 11:30:00,37.64,37.65,37.58,37.62,14100.0,31.1953,31.2036,31.1456,31.1787,14100.0
2009-06-04 11:40:00,37.62,37.64,37.58,37.6,24700.0,31.1787,31.1953,31.1456,31.1622,24700.0
2009-06-04 11:50:00,37.6,37.63,37.55,37.57,24100.0,31.1622,31.187,31.1207,31.1373,24100.0
2009-06-04 12:00:00,37.56,37.58,37.5,37.53,45900.0,31.129,31.1456,31.0793,31.1041,45900.0
2009-06-04 12:10:00,37.53,37.57,37.49,37.54,30600.0,31.1041,31.1373,31.071,31.1124,30600.0
2009-06-04 12:20:00,37.54,37.58,37.52,37.53,19400.0,31.1124,31.1456,31.0959,31.1041,19400.0
2009-06-04 12:30:00,37.52,37.53,37.5,37.51,20400.0,31.0959,31.1041,31.0793,31.0876,20400.0
2009-06-04 12:40:00,37.5,37.6,37.5,37.51,33500.0,31.0793,31.1622,31.0793,31.0876,33500.0
2009-06-04 12:50:00,37.51,37.6,37.5,37.58,42700.0,31.0876,31.1622,31.0793,31.1456,42700.0
2009-06-04 13:00:00,37.6,37.61,37.5,37.53,37400.0,31.1622,31.1704,31.0793,31.1041,37400.0
2009-06-04 13:10:00,37.52,37.57,37.5,37.57,35300.0,31.0959,31.1373,31.0793,31.1373,35300.0
2009-06-04 13:20:00,37.58,37.64,37.58,37.6,31800.0,31.1456,31.1953,31.1456,31.1622,31800.0
2009-06-04 13:30:00,37.6,37.7,37.58,37.7,32000.0,31.1622,31.245,31.1456,31.245,32000.0
2009-06-04 13:40:00,37.7,37.7,37.68,37.69,44400.0,31.245,31.245,31.2285,31.2367,44400.0
2009-06-04 13:50:00,37.68,37.7,37.64,37.69,21400.0,31.2285,31.245,31.1953,31.2367,21400.0
2009-06-04 14:00:00,37.69,37.7,37.67,37.68,64000.0,31.2367,31.245,31.2202,31.2285,64000.0
2009-06-04 14:10:00,37.69,37.77,37.68,37.76,46300.0,31.2367,31.303,31.2285,31.2948,46300.0
2009-06-04 14:20:00,37.76,37.76,37.67,37.68,30900.0,31.2948,31.2948,31.2202,31.2285,30900.0
2009-06-04 14:30:00,37.68,37.69,37.58,37.64,32700.0,31.2285,31.2367,31.1456,31.1953,32700.0
2009-06-04 14:40:00,37.64,37.7,37.63,37.66,44300.0,31.1953,31.245,31.187,31.2119,44300.0
2009-06-04 14:50:00,37.66,37.69,37.62,37.64,38600.0,31.2119,31.2367,31.1787,31.1953,38600.0
2009-06-04 15:00:00,37.64,37.66,37.55,37.58,39200.0,31.1953,31.2119,31.1207,31.1456,39200.0
2009-06-04 15:10:00,37.57,37.62,37.56,37.62,31900.0,31.1373,31.1787,31.129,31.1787,31900.0
2009-06-04 15:20:00,37.62,37.65,37.62,37.64,41500.0,31.1787,31.2036,31.1787,31.1953,41500.0
2009-06-04 15:30:00,37.65,37.67,37.59,37.59,83700.0,31.2036,31.2202,31.1539,31.1539,83700.0
2009-06-04 15:40:00,37.59,37.62,37.5,37.54,85900.0,31.1539,31.1787,31.0793,31.1124,85900.0
2009-06-04 15:50:00,37.54,37.61,37.51,37.6,139300.0,31.1124,31.1704,31.0876,31.1622,139300.0
2009-06-05 09:30:00,38.04,38.15,37.79,38.03,62600.0,31.5268,31.618,31.3196,31.5185,62600.0
2009-06-05 09:40:00,38.04,38.14,37.76,37.8,51900.0,31.5268,31.6097,31.2948,31.3279,51900.0
2009-06-05 09:50:00,37.82,37.88,37.56,37.68,99800.0,31.3445,31.3942,31.129,31.2285,99800.0
2009-06-05 10:00:00,37.68,37.68,37.45,37.53,92400.0,31.2285,31.2285,31.0378,31.1041,92400.0
2009-06-05 10:10:00,37.51,37.55,37.37,37.51,35500.0,31.0876,31.1207,30.9715,31.0876,35500.0
2009-06-05 10:20:00,37.52,37.67,37.52,37.65,26700.0,31.0959,31.2202,31.0959,31.2036,26700.0
2009-06-05 10:30:00,37.64,37.74,37.57,37.63,52000.0,31.1953,31.2782,31.1373,31.187,52000.0
2009-06-05 10:40:00,37.64,37.78,37.62,37.68,41000.0,31.1953,31.3113,31.1787,31.2285,41000.0
2009-06-05 10:50:00,37.68,37.69,37.55,37.66,37400.0,31.2285,31.2367,31.1207,31.2119,37400.0
2009-06-05 11:00:00,37.67,37.71,37.6,37.64,66600.0,31.2202,31.2533,31.1622,31.1953,66600.0
2009-06-05 11:10:00,37.63,37.63,37.54,37.55,40700.0,31.187,31.187,31.1124,31.1207,40700.0
2009-06-05 11:20:00,37.55,37.64,37.5,37.55,35800.0,31.1207,31.1953,31.0793,31.1207,35800.0
2009-06-05 11:30:00,37.55,37.56,37.46,37.46,30600.0,31.1207,31.129,31.0461,31.0461,30600.0
2009-06-05 11:40:00,37.47,37.52,37.4,37.47,23800.0,31.0544,31.0959,30.9964,31.0544,23800.0
2009-06-05 11:50:00,37.46,37.53,37.4,37.49,27800.0,31.0461,31.1041,30.9964,31.071,27800.0
2009-06-05 12:00:00,37.5,37.53,37.46,37.46,21700.0,31.0793,31.1041,31.0461,31.0461,21700.0
2009-06-05 12:10:00,37.46,37.48,37.39,37.45,37600.0,31.0461,31.0627,30.9881,31.0378,37600.0
2009-06-05 12:20:00,37.45,37.55,37.41,37.5,25600.0,31.0378,31.1207,31.0047,31.0793,25600.0
2009-06-05 12:30:00,37.5,37.54,37.46,37.49,27700.0,31.0793,31.1124,31.0461,31.071,27700.0
2009-06-05 12:40:00,37.5,37.5,37.47,37.5,27500.0,31.0793,31.0793,31.0544,31.0793,27500.0
2009-06-05 12:50:00,37.5,37.51,37.47,37.49,41300.0,31.0793,31.0876,31.0544,31.071,41300.0
2009-06-05 13:00:00,37.49,37.55,37.49,37.5,25400.0,31.071,31.1207,31.071,31.0793,25400.0
2009-06-05 13:10:00,37.51,37.51,37.38,37.41,39100.0,31.0876,31.0876,30.9798,31.0047,39100.0
2009-06-05 13:20:00,37.41,37.45,37.39,37.43,29600.0,31.0047,31.0378,30.9881,31.0213,29600.0
2009-06-05 13:30:00,37.44,37.47,37.38,37.39,21200.0,31.0296,31.0544,30.9798,30.9881,21200.0
2009-06-05 13:40:00,37.39,37.48,37.39,37.45,20300.0,30.9881,31.0627,30.9881,31.0378,20300.0
2009-06-05 13:50:00,37.45,37.49,37.38,37.41,37200.0,31.0378,31.071,30.9798,31.0047,37200.0
2009-06-05 14:00:00,37.4,37.47,37.27,37.3,58700.0,30.9964,31.0544,30.8887,30.9135,58700.0
2009-06-05 14:10:00,37.3,37.33,37.23,37.25,36900.0,30.9135,30.9384,30.8555,30.8721,36900.0
2009-06-05 14:20:00,37.25,37.26,37.16,37.22,39600.0,30.8721,30.8804,30.7975,30.8472,39600.0
2009-06-05 14:30:00,37.2,37.23,37.13,37.17,59000.0,30.8306,30.8555,30.7726,30.8058,59000.0
2009-06-05 14:40:00,37.17,37.25,37.15,37.22,44800.0,30.8058,30.8721,30.7892,30.8472,44800.0
2009-06-05 14:50:00,37.22,37.25,37.18,37.24,50700.0,30.8472,30.8721,30.8141,30.8638,50700.0
2009-06-05 15:00:00,37.24,37.31,37.17,37.25,62600.0,30.8638,30.9218,30.8058,30.8721,62600.0
2009-06-05 15:10:00,37.25,37.31,37.23,37.31,34000.0,30.8721,30.9218,30.8555,30.9218,34000.0
2009-06-05 15:20:00,37.31,37.34,37.24,37.24,33800.0,30.9218,30.9467,30.8638,30.8638,33800.0
2009-06-05 15:30:00,37.25,37.4,37.23,37.39,59800.0,30.8721,30.9964,30.8555,30.9881,59800.0
2009-06-05 15:40:00,37.38,37.46,37.22,37.25,108300.0,30.9798,31.0461,30.8472,30.8721,108300.0
2009-06-05 15:50:00,37.26,37.37,37.26,37.33,188500.0,30.8804,30.9715,30.8804,30.9384,188500.0
2009-06-08 09:30:00,37.16,37.42,37.02,37.09,71200.0,30.7975,31.013,30.6815,30.7395,71200.0
2009-06-08 09:40:00,37.08,37.16,36.98,37.04,46500.0,30.7312,30.7975,30.6483,30.698,46500.0
2009-06-08 09:50:00,37.04,37.11,36.97,37.02,99700.0,30.698,30.7561,30.64,30.6815,99700.0
2009-06-08 10:00:00,37.0,37.15,36.95,37.11,60600.0,30.6649,30.7892,30.6234,30.7561,60600.0
2009-06-08 10:10:00,37.11,37.19,37.06,37.14,110100.0,30.7561,30.8224,30.7146,30.7809,110100.0
2009-06-08 10:20:00,37.15,37.16,37.06,37.15,36100.0,30.7892,30.7975,30.7146,30.7892,36100.0
2009-06-08 10:30:00,37.14,37.32,37.14,37.31,63400.0,30.7809,30.9301,30.7809,30.9218,63400.0
2009-06-08 10:40:00,37.33,37.4,37.22,37.23,44200.0,30.9384,30.9964,30.8472,30.8555,44200.0
2009-06-08 10:50:00,37.23,37.33,37.18,37.2,52700.0,30.8555,30.9384,30.8141,30.8306,52700.0
2009-06-08 11:00:00,37.19,37.19,37.07,37.09,51900.0,30.8224,30.8224,30.7229,30.7395,51900.0
2009-06-08 11:10:00,37.08,37.17,37.06,37.16,31700.0,30.7312,30.8058,30.7146,30.7975,31700.0
2009-06-08 11:20:00,37.16,37.19,37.12,37.18,43400.0,30.7975,30.8224,30.7643,30.8141,43400.0
2009-06-08 11:30:00,37.18,37.29,37.17,37.28,46200.0,30.8141,30.9052,30.8058,30.8969,46200.0
2009-06-08 11:40:00,37.28,37.33,37.23,37.23,59300.0,30.8969,30.9384,30.8555,30.8555,59300.0
2009-06-08 11:50:00,37.23,37.24,37.14,37.22,23100.0,30.8555,30.8638,30.7809,30.8472,23100.0
2009-06-08 12:00:00,37.22,37.22,37.09,37.1,18700.0,30.8472,30.8472,30.7395,30.7478,18700.0
2009-06-08 12:10:00,37.09,37.09,37.02,37.05,13300.0,30.7395,30.7395,30.6815,30.7063,13300.0
2009-06-08 12:20:00,37.06,37.16,37.03,37.15,27600.0,30.7146,30.7975,30.6898,30.7892,27600.0
2009-06-08 12:30:00,37.15,37.22,37.15,37.21,21000.0,30.7892,30.8472,30.7892,30.8389,21000.0
2009-06-08 12:40:00,37.21,37.23,37.15,37.17,33600.0,30.8389,30.8555,30.7892,30.8058,33600.0
2009-06-08 12:50:00,37.15,37.17,37.15,37.16,24100.0,30.7892,30.8058,30.7892,30.7975,24100.0
2009-06-08 13:00:00,37.15,37.29,37.15,37.26,23300.0,30.7892,30.9052,30.7892,30.8804,23300.0
2009-06-08 13:10:00,37.26,37.31,37.25,37.3,19700.0,30.8804,30.9218,30.8721,30.9135,19700.0
2009-06-08 13:20:00,37.31,37.34,37.3,37.31,21500.0,30.9218,30.9467,30.9135,30.9218,21500.0
2009-06-08 13:30:00,37.31,37.34,37.29,37.3,23000.0,30.9218,30.9467,30.9052,30.9135,23000.0
2009-06-08 13:40:00,37.3,37.44,37.3,37.43,42800.0,30.9135,31.0296,30.9135,31.0213,42800.0
2009-06-08 13:50:00,37.43,37.43,37.4,37.4,15700.0,31.0213,31.0213,30.9964,30.9964,15700.0
2009-06-08 14:00:00,37.4,37.45,37.4,37.4,29500.0,30.9964,31.0378,30.9964,30.9964,29500.0
2009-06-08 14:10:00,37.4,37.41,37.4,37.4,7200.0,30.9964,31.0047,30.9964,30.9964,7200.0
2009-06-08 14:20:00,37.41,37.44,37.4,37.44,35100.0,31.0047,31.0296,30.9964,31.0296,35100.0
2009-06-08 14:30:00,37.44,37.48,37.4,37.42,25900.0,31.0296,31.0627,30.9964,31.013,25900.0
2009-06-08 14:40:00,37.41,37.45,37.39,37.43,32000.0,31.0047,31.0378,30.9881,31.0213,32000.0
2009-06-08 14:50:00,37.43,37.45,37.36,37.42,26900.0,31.0213,31.0378,30.9632,31.013,26900.0
2009-06-08 15:00:00,37.43,37.49,37.4,37.46,36800.0,31.0213,31.071,30.9964,31.0461,36800.0
2009-06-08 15:10:00,37.46,37.57,37.39,37.55,62700.0,31.0461,31.1373,30.9881,31.1207,62700.0
2009-06-08 15:20:00,37.55,37.75,37.55,37.68,88400.0,31.1207,31.2865,31.1207,31.2285,88400.0
2009-06-08 15:30:00,37.69,37.88,37.69,37.71,95800.0,31.2367,31.3942,31.2367,31.2533,95800.0
2009-06-08 15:40:00,37.71,37.78,37.68,37.68,64800.0,31.2533,31.3113,31.2285,31.2285,64800.0
2009-06-08 15:50:00,37.68,37.71,37.58,37.63,135600.0,31.2285,31.2533,31.1456,31.187,135600.0
2009-06-09 09:30:00,37.83,37.92,37.68,37.82,30100.0,31.3528,31.4274,31.2285,31.3445,30100.0
2009-06-09 09:40:00,37.84,37.93,37.78,37.88,30300.0,31.3611,31.4357,31.3113,31.3942,30300.0
2009-06-09 09:50:00,37.89,37.9,37.58,37.61,32600.0,31.4025,31.4108,31.1456,31.1704,32600.0
2009-06-09 10:00:00,37.61,37.77,37.61,37.77,26500.0,31.1704,31.303,31.1704,31.303,26500.0
2009-06-09 10:10:00,37.77,37.85,37.72,37.76,30900.0,31.303,31.3694,31.2616,31.2948,30900.0
2009-06-09 10:20:00,37.75,37.75,37.64,37.68,27400.0,31.2865,31.2865,31.1953,31.2285,27400.0
2009-06-09 10:30:00,37.67,37.68,37.63,37.66,21200.0,31.2202,31.2285,31.187,31.2119,21200.0
2009-06-09 10:40:00,37.66,37.69,37.53,37.54,30800.0,31.2119,31.2367,31.1041,31.1124,30800.0
2009-06-09 10:50:00,37.53,37.54,37.44,37.51,33500.0,31.1041,31.1124,31.0296,31.0876,33500.0
2009-06-09 11:00:00,37.51,37.61,37.42,37.61,26200.0,31.0876,31.1704,31.013,31.1704,26200.0
2009-06-09 11:10:00,37.62,37.7,37.62,37.66,29500.0,31.1787,31.245,31.1787,31.2119,29500.0
2009-06-09 11:20:00,37.65,37.65,37.58,37.64,15700.0,31.2036,31.2036,31.1456,31.1953,15700.0
2009-06-09 11:30:00,37.64,37.7,37.63,37.69,11300.0,31.1953,31.245,31.187,31.2367,11300.0
2009-06-09 11:40:00,37.69,37.73,37.67,37.68,14400.0,31.2367,31.2699,31.2202,31.2285,14400.0
2009-06-09 11:50:00,37.67,37.69,37.65,37.68,9100.0,31.2202,31.2367,31.2036,31.2285,9100.0
2009-06-09 12:00:00,37.67,37.77,37.67,37.76,15500.0,31.2202,31.303,31.2202,31.2948,15500.0
2009-06-09 12:10:00,37.77,37.82,37.74,37.82,19600.0,31.303,31.3445,31.2782,31.3445,19600.0
2009-06-09 12:20:00,37.82,37.93,37.81,37.93,35700.0,31.3445,31.4357,31.3362,31.4357,35700.0
2009-06-09 12:30:00,37.93,38.0,37.92,37.99,23500.0,31.4357,31.4937,31.4274,31.4854,23500.0
2009-06-09 12:40:00,37.99,38.07,37.97,38.04,113500.0,31.4854,31.5517,31.4688,31.5268,113500.0
2009-06-09 12:50:00,38.03,38.11,38.03,38.11,32000.0,31.5185,31.5848,31.5185,31.5848,32000.0
2009-06-09 13:00:00,38.11,38.18,38.09,38.16,27200.0,31.5848,31.6428,31.5683,31.6263,27200.0
2009-06-09 13:10:00,38.15,38.17,38.04,38.08,27800.0,31.618,31.6346,31.5268,31.56,27800.0
2009-06-09 13:20:00,38.08,38.16,38.07,38.16,36800.0,31.56,31.6263,31.5517,31.6263,36800.0
2009-06-09 13:30:00,38.15,38.16,38.07,38.15,38600.0,31.618,31.6263,31.5517,31.618,38600.0
2009-06-09 13:40:00,38.15,38.17,38.11,38.15,28400.0,31.618,31.6346,31.5848,31.618,28400.0
2009-06-09 13:50:00,38.15,38.28,38.15,38.26,32400.0,31.618,31.7257,31.618,31.7092,32400.0
2009-06-09 14:00:00,38.25,38.3,38.24,38.29,34200.0,31.7009,31.7423,31.6926,31.734,34200.0
2009-06-09 14:10:00,38.3,38.4,38.27,38.37,29100.0,31.7423,31.8252,31.7174,31.8003,29100.0
2009-06-09 14:20:00,38.37,38.44,38.33,38.44,38500.0,31.8003,31.8583,31.7672,31.8583,38500.0
2009-06-09 14:30:00,38.44,38.5,38.43,38.47,47000.0,31.8583,31.9081,31.85,31.8832,47000.0
2009-06-09 14:40:00,38.47,38.53,38.44,38.47,47100.0,31.8832,31.9329,31.8583,31.8832,47100.0
2009-06-09 14:50:00,38.47,38.48,38.41,38.44,38900.0,31.8832,31.8915,31.8335,31.8583,38900.0
2009-06-09 15:00:00,38.44,38.47,38.31,38.32,61500.0,31.8583,31.8832,31.7506,31.7589,61500.0
2009-06-09 15:10:00,38.32,38.41,38.27,38.38,46300.0,31.7589,31.8335,31.7174,31.8086,46300.0
2009-06-09 15:20:00,38.38,38.39,38.27,38.36,46300.0,31.8086,31.8169,31.7174,31.792,46300.0
2009-06-09 15:30:00,38.35,38.43,38.32,38.39,71500.0,31.7837,31.85,31.7589,31.8169,71500.0
2009-06-09 15:40:00,38.39,38.47,38.34,38.41,93300.0,31.8169,31.8832,31.7755,31.8335,93300.0
2009-06-09 15:50:00,38.4,38.43,38.34,38.35,124800.0,31.8252,31.85,31.7755,31.7837,124800.0
2009-06-10 09:30:00,38.41,38.67,38.41,38.53,42600.0,31.8335,32.049,31.8335,31.9329,42600.0
2009-06-10 09:40:00,38.53,38.54,38.25,38.26,64100.0,31.9329,31.9412,31.7009,31.7092,64100.0
2009-06-10 09:50:00,38.26,38.31,38.16,38.22,56500.0,31.7092,31.7506,31.6263,31.676,56500.0
2009-06-10 10:00:00,38.21,38.21,37.87,37.96,113600.0,31.6677,31.6677,31.3859,31.4605,113600.0
2009-06-10 10:10:00,37.97,38.02,37.7,37.77,87400.0,31.4688,31.5102,31.245,31.303,87400.0
2009-06-10 10:20:00,37.77,37.83,37.73,37.82,53100.0,31.303,31.3528,31.2699,31.3445,53100.0
2009-06-10 10:30:00,37.83,37.85,37.66,37.69,77500.0,31.3528,31.3694,31.2119,31.2367,77500.0
2009-06-10 10:40:00,37.69,37.69,37.52,37.54,53400.0,31.2367,31.2367,31.0959,31.1124,53400.0
2009-06-10 10:50:00,37.55,37.69,37.53,37.65,31200.0,31.1207,31.2367,31.1041,31.2036,31200.0
2009-06-10 11:00:00,37.65,37.65,37.49,37.58,31800.0,31.2036,31.2036,31.071,31.1456,31800.0
2009-06-10 11:10:00,37.57,37.57,37.43,37.46,41800.0,31.1373,31.1373,31.0213,31.0461,41800.0
2009-06-10 11:20:00,37.44,37.55,37.42,37.54,28900.0,31.0296,31.1207,31.013,31.1124,28900.0
2009-06-10 11:30:00,37.53,37.54,37.45,37.49,24000.0,31.1041,31.1124,31.0378,31.071,24000.0
2009-06-10 11:40:00,37.49,37.54,37.48,37.52,25900.0,31.071,31.1124,31.0627,31.0959,25900.0
2009-06-10 11:50:00,37.53,37.61,37.53,37.57,18100.0,31.1041,31.1704,31.1041,31.1373,18100.0
2009-06-10 12:00:00,37.57,37.63,37.51,37.55,30600.0,31.1373,31.187,31.0876,31.1207,30600.0
2009-06-10 12:10:00,37.55,37.74,37.55,37.7,23200.0,31.1207,31.2782,31.1207,31.245,23200.0
2009-06-10 12:20:00,37.71,37.72,37.6,37.62,25700.0,31.2533,31.2616,31.1622,31.1787,25700.0
2009-06-10 12:30:00,37.61,37.62,37.54,37.59,25800.0,31.1704,31.1787,31.1124,31.1539,25800.0
2009-06-10 12:40:00,37.59,37.59,37.51,37.53,19800.0,31.1539,31.1539,31.0876,31.1041,19800.0
2009-06-10 12:50:00,37.52,37.57,37.47,37.55,16500.0,31.0959,31.1373,31.0544,31.1207,16500.0
2009-06-10 13:00:00,37.55,37.55,37.29,37.32,56000.0,31.1207,31.1207,30.9052,30.9301,56000.0
2009-06-10 13:10:00,37.32,37.38,37.32,37.35,26700.0,30.9301,30.9798,30.9301,30.955,26700.0
2009-06-10 13:20:00,37.34,37.42,37.32,37.33,32200.0,30.9467,31.013,30.9301,30.9384,32200.0
2009-06-10 13:30:00,37.33,37.33,37.22,37.22,26100.0,30.9384,30.9384,30.8472,30.8472,26100.0
2009-06-10 13:40:00,37.22,37.25,37.14,37.15,29800.0,30.8472,30.8721,30.7809,30.7892,29800.0
2009-06-10 13:50:00,37.16,37.29,37.16,37.27,39600.0,30.7975,30.9052,30.7975,30.8887,39600.0
2009-06-10 14:00:00,37.26,37.26,37.14,37.19,61500.0,30.8804,30.8804,30.7809,30.8224,61500.0
2009-06-10 14:10:00,37.18,37.34,37.18,37.31,38000.0,30.8141,30.9467,30.8141,30.9218,38000.0
2009-06-10 14:20:00,37.31,37.38,37.27,37.36,63000.0,30.9218,30.9798,30.8887,30.9632,63000.0
2009-06-10 14:30:00,37.35,37.46,37.27,37.42,68100.0,30.955,31.0461,30.8887,31.013,68100.0
2009-06-10 14:40:00,37.41,37.49,37.39,37.45,28100.0,31.0047,31.071,30.9881,31.0378,28100.0
2009-06-10 14:50:00,37.46,37.54,37.43,37.48,40400.0,31.0461,31.1124,31.0213,31.0627,40400.0
2009-06-10 15:00:00,37.48,37.53,37.48,37.5,66900.0,31.0627,31.1041,31.0627,31.0793,66900.0
2009-06-10 15:10:00,37.5,37.52,37.39,37.41,46700.0,31.0793,31.0959,30.9881,31.0047,46700.0
2009-06-10 15:20:00,37.41,37.51,37.41,37.44,47400.0,31.0047,31.0876,31.0047,31.0296,47400.0
2009-06-10 15:30:00,37.45,37.63,37.44,37.62,85600.0,31.0378,31.187,31.0296,31.1787,85600.0
2009-06-10 15:40:00,37.62,37.7,37.54,37.68,71100.0,31.1787,31.245,31.1124,31.2285,71100.0
2009-06-10 15:50:00,37.68,37.8,37.63,37.8,157300.0,31.2285,31.3279,31.187,31.3279,157300.0
2009-06-11 09:30:00,37.94,38.08,37.94,38.08,38900.0,31.4439,31.56,31.4439,31.56,38900.0
2009-06-11 09:40:00,38.08,38.4,38.07,38.3,48200.0,31.56,31.8252,31.5517,31.7423,48200.0
2009-06-11 09:50:00,38.28,38.28,38.17,38.17,24500.0,31.7257,31.7257,31.6346,31.6346,24500.0
2009-06-11 10:00:00,38.19,38.2,38.04,38.07,24800.0,31.6511,31.6594,31.5268,31.5517,24800.0
2009-06-11 10:10:00,38.06,38.29,38.06,38.23,17900.0,31.5434,31.734,31.5434,31.6843,17900.0
2009-06-11 10:20:00,38.24,38.3,38.2,38.27,28700.0,31.6926,31.7423,31.6594,31.7174,28700.0
2009-06-11 10:30:00,38.28,38.32,38.2,38.26,39000.0,31.7257,31.7589,31.6594,31.7092,39000.0
2009-06-11 10:40:00,38.26,38.39,38.25,38.37,28200.0,31.7092,31.8169,31.7009,31.8003,28200.0
2009-06-11 10:50:00,38.38,38.39,38.24,38.25,20900.0,31.8086,31.8169,31.6926,31.7009,20900.0
2009-06-11 11:00:00,38.24,38.26,38.15,38.17,21000.0,31.6926,31.7092,31.618,31.6346,21000.0
2009-06-11 11:10:00,38.16,38.41,38.16,38.41,28400.0,31.6263,31.8335,31.6263,31.8335,28400.0
2009-06-11 11:20:00,38.4,38.43,38.33,38.42,30000.0,31.8252,31.85,31.7672,31.8418,30000.0
2009-06-11 11:30:00,38.42,38.42,38.34,38.34,22200.0,31.8418,31.8418,31.7755,31.7755,22200.0
2009-06-11 11:40:00,38.33,38.45,38.21,38.44,33200.0,31.7672,31.8666,31.6677,31.8583,33200.0
2009-06-11 11:50:00,38.42,38.5,38.39,38.48,19100.0,31.8418,31.9081,31.8169,31.8915,19100.0
2009-06-11 12:00:00,38.49,38.49,38.41,38.44,16700.0,31.8998,31.8998,31.8335,31.8583,16700.0
2009-06-11 12:10:00,38.45,38.45,38.39,38.45,13900.0,31.8666,31.8666,31.8169,31.8666,13900.0
2009-06-11 12:20:00,38.44,38.49,38.34,38.34,30300.0,31.8583,31.8998,31.7755,31.7755,30300.0
2009-06-11 12:30:00,38.34,38.42,38.3,38.36,45700.0,31.7755,31.8418,31.7423,31.792,45700.0
2009-06-11 12:40:00,38.37,38.43,38.33,38.33,37800.0,31.8003,31.85,31.7672,31.7672,37800.0
2009-06-11 12:50:00,38.33,38.36,38.28,38.35,42800.0,31.7672,31.792,31.7257,31.7837,42800.0
2009-06-11 13:00:00,38.35,38.44,38.3,38.32,37000.0,31.7837,31.8583,31.7423,31.7589,37000.0
2009-06-11 13:10:00,38.33,38.48,38.32,38.48,47900.0,31.7672,31.8915,31.7589,31.8915,47900.0
2009-06-11 13:20:00,38.49,38.62,38.48,38.62,40100.0,31.8998,32.0075,31.8915,32.0075,40100.0
2009-06-11 13:30:00,38.62,38.62,38.5,38.52,27600.0,32.0075,32.0075,31.9081,31.9246,27600.0
2009-06-11 13:40:00,38.51,38.58,38.48,38.55,26700.0,31.9163,31.9744,31.8915,31.9495,26700.0
2009-06-11 13:50:00,38.56,38.58,38.5,38.56,28200.0,31.9578,31.9744,31.9081,31.9578,28200.0
2009-06-11 14:00:00,38.55,38.58,38.46,38.5,30800.0,31.9495,31.9744,31.8749,31.9081,30800.0
2009-06-11 14:10:00,38.5,38.57,38.49,38.55,30000.0,31.9081,31.9661,31.8998,31.9495,30000.0
2009-06-11 14:20:00,38.55,38.63,38.53,38.6,43300.0,31.9495,32.0158,31.9329,31.9909,43300.0
2009-06-11 14:30:00,38.61,38.66,38.5,38.56,44900.0,31.9992,32.0407,31.9081,31.9578,44900.0
2009-06-11 14:40:00,38.54,38.58,38.49,38.54,55200.0,31.9412,31.9744,31.8998,31.9412,55200.0
2009-06-11 14:50:00,38.53,38.66,38.5,38.64,47300.0,31.9329,32.0407,31.9081,32.0241,47300.0
2009-06-11 15:00:00,38.64,38.66,38.55,38.63,44400.0,32.0241,32.0407,31.9495,32.0158,44400.0
2009-06-11 15:10:00,38.63,38.71,38.6,38.7,37300.0,32.0158,32.0821,31.9909,32.0738,37300.0
2009-06-11 15:20:00,38.69,38.7,38.58,38.6,52200.0,32.0655,32.0738,31.9744,31.9909,52200.0
2009-06-11 15:30:00,38.6,38.6,38.37,38.54,96700.0,31.9909,31.9909,31.8003,31.9412,96700.0
2009-06-11 15:40:00,38.53,38.6,38.49,38.53,71300.0,31.9329,31.9909,31.8998,31.9329,71300.0
2009-06-11 15:50:00,38.53,38.55,38.39,38.42,138000.0,31.9329,31.9495,31.8169,31.8418,138000.0
2009-06-12 09:30:00,38.21,38.53,38.0,38.22,103500.0,31.7823,32.0485,31.6076,31.7906,103500.0
2009-06-12 09:40:00,38.27,38.32,38.11,38.27,60800.0,31.8322,31.8738,31.6991,31.8322,60800.0
2009-06-12 09:50:00,38.28,38.34,38.1,38.18,40100.0,31.8405,31.8904,31.6908,31.7573,40100.0
2009-06-12 10:00:00,38.17,38.18,37.94,38.05,58200.0,31.749,31.7573,31.5577,31.6492,58200.0
2009-06-12 10:10:00,38.05,38.2,38.01,38.13,26900.0,31.6492,31.774,31.6159,31.7158,26900.0
2009-06-12 10:20:00,38.12,38.22,38.07,38.07,36200.0,31.7074,31.7906,31.6659,31.6659,36200.0
2009-06-12 10:30:00,38.09,38.31,38.08,38.3,14100.0,31.6825,31.8655,31.6742,31.8572,14100.0
2009-06-12 10:40:00,38.3,38.44,38.3,38.41,38100.0,31.8572,31.9736,31.8572,31.9487,38100.0
2009-06-12 10:50:00,38.4,38.44,38.37,38.37,24200.0,31.9403,31.9736,31.9154,31.9154,24200.0
2009-06-12 11:00:00,38.38,38.42,38.22,38.22,39800.0,31.9237,31.957,31.7906,31.7906,39800.0
2009-06-12 11:10:00,38.23,38.23,38.13,38.18,30600.0,31.7989,31.7989,31.7158,31.7573,30600.0
2009-06-12 11:20:00,38.18,38.24,38.17,38.21,18400.0,31.7573,31.8073,31.749,31.7823,18400.0
2009-06-12 11:30:00,38.21,38.3,38.21,38.27,34400.0,31.7823,31.8572,31.7823,31.8322,34400.0
2009-06-12 11:40:00,38.28,38.34,38.18,38.26,22700.0,31.8405,31.8904,31.7573,31.8239,22700.0
2009-06-12 11:50:00,38.26,38.29,38.23,38.27,14100.0,31.8239,31.8488,31.7989,31.8322,14100.0
2009-06-12 12:00:00,38.27,38.36,38.24,38.35,18900.0,31.8322,31.9071,31.8073,31.8988,18900.0
2009-06-12 12:10:00,38.35,38.39,38.33,38.35,9900.0,31.8988,31.932,31.8821,31.8988,9900.0
2009-06-12 12:20:00,38.36,38.36,38.26,38.28,12500.0,31.9071,31.9071,31.8239,31.8405,12500.0
2009-06-12 12:30:00,38.27,38.29,38.17,38.18,27700.0,31.8322,31.8488,31.749,31.7573,27700.0
2009-06-12 12:40:00,38.18,38.31,38.17,38.29,24500.0,31.7573,31.8655,31.749,31.8488,24500.0
2009-06-12 12:50:00,38.27,38.33,38.25,38.33,28900.0,31.8322,31.8821,31.8156,31.8821,28900.0
2009-06-12 13:00:00,38.34,38.38,38.23,38.26,29400.0,31.8904,31.9237,31.7989,31.8239,29400.0
2009-06-12 13:10:00,38.26,38.34,38.26,38.32,16400.0,31.8239,31.8904,31.8239,31.8738,16400.0
2009-06-12 13:20:00,38.31,38.31,38.28,38.3,13300.0,31.8655,31.8655,31.8405,31.8572,13300.0
2009-06-12 13:30:00,38.29,38.32,38.28,38.3,13800.0,31.8488,31.8738,31.8405,31.8572,13800.0
2009-06-12 13:40:00,38.31,38.32,38.25,38.3,22300.0,31.8655,31.8738,31.8156,31.8572,22300.0
2009-06-12 13:50:00,38.31,38.4,38.3,38.4,21700.0,31.8655,31.9403,31.8572,31.9403,21700.0
2009-06-12 14:00:00,38.4,38.4,38.29,38.3,21100.0,31.9403,31.9403,31.8488,31.8572,21100.0
2009-06-12 14:10:00,38.3,38.36,38.28,38.36,20900.0,31.8572,31.9071,31.8405,31.9071,20900.0
2009-06-12 14:20:00,38.36,38.49,38.35,38.48,62400.0,31.9071,32.0152,31.8988,32.0069,62400.0
2009-06-12 14:30:00,38.47,38.59,38.47,38.54,50200.0,31.9986,32.0984,31.9986,32.0568,50200.0
2009-06-12 14:40:00,38.54,38.75,38.54,38.7,70200.0,32.0568,32.2315,32.0568,32.1899,70200.0
2009-06-12 14:50:00,38.69,38.75,38.65,38.74,49600.0,32.1816,32.2315,32.1483,32.2231,49600.0
2009-06-12 15:00:00,38.74,38.76,38.72,38.72,57100.0,32.2231,32.2398,32.2065,32.2065,57100.0
2009-06-12 15:10:00,38.72,38.8,38.7,38.77,60200.0,32.2065,32.2731,32.1899,32.2481,60200.0
2009-06-12 15:20:00,38.77,38.8,38.68,38.75,42400.0,32.2481,32.2731,32.1732,32.2315,42400.0
2009-06-12 15:30:00,38.74,38.8,38.53,38.56,84600.0,32.2231,32.2731,32.0485,32.0734,84600.0
2009-06-12 15:40:00,38.57,38.66,38.53,38.59,84400.0,32.0817,32.1566,32.0485,32.0984,84400.0
2009-06-12 15:50:00,38.58,38.75,38.58,38.66,117900.0,32.0901,32.2315,32.0901,32.1566,117900.0
2009-06-15 09:30:00,38.35,38.43,38.14,38.28,38300.0,31.8988,31.9653,31.7241,31.8405,38300.0
2009-06-15 09:40:00,38.28,38.3,38.12,38.15,61100.0,31.8405,31.8572,31.7074,31.7324,61100.0
2009-06-15 09:50:00,38.15,38.29,38.14,38.28,32100.0,31.7324,31.8488,31.7241,31.8405,32100.0
2009-06-15 10:00:00,38.27,38.39,38.26,38.36,38700.0,31.8322,31.932,31.8239,31.9071,38700.0
2009-06-15 10:10:00,38.37,38.47,38.36,38.43,70700.0,31.9154,31.9986,31.9071,31.9653,70700.0
2009-06-15 10:20:00,38.41,38.46,38.34,38.37,44900.0,31.9487,31.9902,31.8904,31.9154,44900.0
2009-06-15 10:30:00,38.36,38.4,38.23,38.26,92300.0,31.9071,31.9403,31.7989,31.8239,92300.0
2009-06-15 10:40:00,38.25,38.33,38.18,38.3,60300.0,31.8156,31.8821,31.7573,31.8572,60300.0
2009-06-15 10:50:00,38.3,38.35,38.24,38.24,25900.0,31.8572,31.8988,31.8073,31.8073,25900.0
2009-06-15 11:00:00,38.24,38.26,38.07,38.09,51500.0,31.8073,31.8239,31.6659,31.6825,51500.0
2009-06-15 11:10:00,38.08,38.11,38.03,38.11,40400.0,31.6742,31.6991,31.6326,31.6991,40400.0
2009-06-15 11:20:00,38.12,38.13,38.06,38.12,31600.0,31.7074,31.7158,31.6575,31.7074,31600.0
2009-06-15 11:30:00,38.12,38.15,38.07,38.08,20000.0,31.7074,31.7324,31.6659,31.6742,20000.0
2009-06-15 11:40:00,38.09,38.25,38.08,38.2,19700.0,31.6825,31.8156,31.6742,31.774,19700.0
2009-06-15 11:50:00,38.2,38.21,38.12,38.14,20600.0,31.774,31.7823,31.7074,31.7241,20600.0
2009-06-15 12:00:00,38.15,38.16,38.09,38.11,17100.0,31.7324,31.7407,31.6825,31.6991,17100.0
2009-06-15 12:10:00,38.1,38.1,38.03,38.07,17900.0,31.6908,31.6908,31.6326,31.6659,17900.0
2009-06-15 12:20:00,38.08,38.15,38.07,38.12,18000.0,31.6742,31.7324,31.6659,31.7074,18000.0
2009-06-15 12:30:00,38.12,38.29,38.11,38.23,37900.0,31.7074,31.8488,31.6991,31.7989,37900.0
2009-06-15 12:40:00,38.22,38.29,38.21,38.23,24700.0,31.7906,31.8488,31.7823,31.7989,24700.0
2009-06-15 12:50:00,38.24,38.26,38.09,38.12,50600.0,31.8073,31.8239,31.6825,31.7074,50600.0
2009-06-15 13:00:00,38.12,38.15,37.95,37.95,56100.0,31.7074,31.7324,31.566,31.566,56100.0
2009-06-15 13:10:00,37.96,38.02,37.95,37.99,26300.0,31.5744,31.6243,31.566,31.5993,26300.0
2009-06-15 13:20:00,37.99,38.02,37.98,38.0,28500.0,31.5993,31.6243,31.591,31.6076,28500.0
2009-06-15 13:30:00,38.0,38.06,37.96,38.05,28000.0,31.6076,31.6575,31.5744,31.6492,28000.0
2009-06-15 13:40:00,38.05,38.12,38.04,38.11,22200.0,31.6492,31.7074,31.6409,31.6991,22200.0
2009-06-15 13:50:00,38.12,38.13,38.08,38.1,19700.0,31.7074,31.7158,31.6742,31.6908,19700.0
2009-06-15 14:00:00,38.1,38.13,38.05,38.05,30800.0,31.6908,31.7158,31.6492,31.6492,30800.0
2009-06-15 14:10:00,38.07,38.11,38.04,38.09,28100.0,31.6659,31.6991,31.6409,31.6825,28100.0
2009-06-15 14:20:00,38.09,38.13,38.07,38.11,51500.0,31.6825,31.7158,31.6659,31.6991,51500.0
2009-06-15 14:30:00,38.1,38.1,38.01,38.06,46800.0,31.6908,31.6908,31.6159,31.6575,46800.0
2009-06-15 14:40:00,38.06,38.16,38.02,38.16,76300.0,31.6575,31.7407,31.6243,31.7407,76300.0
2009-06-15 14:50:00,38.16,38.16,38.07,38.12,43100.0,31.7407,31.7407,31.6659,31.7074,43100.0
2009-06-15 15:00:00,38.12,38.12,38.07,38.11,48000.0,31.7074,31.7074,31.6659,31.6991,48000.0
2009-06-15 15:10:00,38.11,38.22,38.11,38.2,45800.0,31.6991,31.7906,31.6991,31.774,45800.0
2009-06-15 15:20:00,38.2,38.21,38.13,38.17,51500.0,31.774,31.7823,31.7158,31.749,51500.0
2009-06-15 15:30:00,38.17,38.26,38.12,38.24,65800.0,31.749,31.8239,31.7074,31.8073,65800.0
2009-06-15 15:40:00,38.24,38.28,38.14,38.26,71300.0,31.8073,31.8405,31.7241,31.8239,71300.0
2009-06-15 15:50:00,38.26,38.27,38.12,38.15,167400.0,31.8239,31.8322,31.7074,31.7324,167400.0
2009-06-16 09:30:00,38.38,38.38,37.86,37.94,53200.0,31.9237,31.9237,31.4912,31.5577,53200.0
2009-06-16 09:40:00,37.94,38.2,37.9,38.17,36700.0,31.5577,31.774,31.5245,31.749,36700.0
2009-06-16 09:50:00,38.18,38.19,37.92,37.99,118900.0,31.7573,31.7657,31.5411,31.5993,118900.0
2009-06-16 10:00:00,38.0,38.01,37.86,37.92,56600.0,31.6076,31.6159,31.4912,31.5411,56600.0
2009-06-16 10:10:00,37.92,37.97,37.88,37.91,86500.0,31.5411,31.5827,31.5078,31.5328,86500.0
2009-06-16 10:20:00,37.91,37.99,37.88,37.9,28700.0,31.5328,31.5993,31.5078,31.5245,28700.0
2009-06-16 10:30:00,37.9,37.96,37.81,37.93,46300.0,31.5245,31.5744,31.4496,31.5494,46300.0
2009-06-16 10:40:00,37.93,37.97,37.89,37.9,27100.0,31.5494,31.5827,31.5161,31.5245,27100.0
2009-06-16 10:50:00,37.89,37.93,37.85,37.89,25600.0,31.5161,31.5494,31.4829,31.5161,25600.0
2009-06-16 11:00:00,37.89,37.99,37.88,37.95,19600.0,31.5161,31.5993,31.5078,31.566,19600.0
2009-06-16 11:10:00,37.95,38.03,37.95,38.0,20300.0,31.566,31.6326,31.566,31.6076,20300.0
2009-06-16 11:20:00,38.01,38.03,37.88,37.91,17800.0,31.6159,31.6326,31.5078,31.5328,17800.0
2009-06-16 11:30:00,37.92,37.92,37.79,37.82,26400.0,31.5411,31.5411,31.433,31.4579,26400.0
2009-06-16 11:40:00,37.82,37.82,37.73,37.75,30400.0,31.4579,31.4579,31.383,31.3997,30400.0
2009-06-16 11:50:00,37.75,37.76,37.68,37.69,17400.0,31.3997,31.408,31.3415,31.3498,17400.0
2009-06-16 12:00:00,37.69,37.77,37.65,37.75,25800.0,31.3498,31.4163,31.3165,31.3997,25800.0
2009-06-16 12:10:00,37.75,37.87,37.75,37.87,30100.0,31.3997,31.4995,31.3997,31.4995,30100.0
2009-06-16 12:20:00,37.88,37.94,37.83,37.93,25700.0,31.5078,31.5577,31.4662,31.5494,25700.0
2009-06-16 12:30:00,37.92,37.92,37.58,37.58,52300.0,31.5411,31.5411,31.2583,31.2583,52300.0
2009-06-16 12:40:00,37.58,37.59,37.45,37.46,61000.0,31.2583,31.2666,31.1501,31.1585,61000.0
2009-06-16 12:50:00,37.46,37.49,37.45,37.47,45900.0,31.1585,31.1834,31.1501,31.1668,45900.0
2009-06-16 13:00:00,37.48,37.54,37.45,37.54,35000.0,31.1751,31.225,31.1501,31.225,35000.0
2009-06-16 13:10:00,37.54,37.54,37.45,37.46,15200.0,31.225,31.225,31.1501,31.1585,15200.0
2009-06-16 13:20:00,37.45,37.5,37.45,37.47,28700.0,31.1501,31.1917,31.1501,31.1668,28700.0
2009-06-16 13:30:00,37.47,37.48,37.45,37.46,16300.0,31.1668,31.1751,31.1501,31.1585,16300.0
2009-06-16 13:40:00,37.45,37.52,37.45,37.5,26300.0,31.1501,31.2084,31.1501,31.1917,26300.0
2009-06-16 13:50:00,37.49,37.49,37.45,37.49,19300.0,31.1834,31.1834,31.1501,31.1834,19300.0
2009-06-16 14:00:00,37.48,37.48,37.3,37.32,48600.0,31.1751,31.1751,31.0254,31.042,48600.0
2009-06-16 14:10:00,37.32,37.39,37.28,37.31,54000.0,31.042,31.1002,31.0087,31.0337,54000.0
2009-06-16 14:20:00,37.31,37.33,37.27,37.27,26700.0,31.0337,31.0503,31.0004,31.0004,26700.0
2009-06-16 14:30:00,37.27,37.4,37.22,37.39,40100.0,31.0004,31.1086,30.9588,31.1002,40100.0
2009-06-16 14:40:00,37.39,37.39,37.31,37.37,25000.0,31.1002,31.1002,31.0337,31.0836,25000.0
2009-06-16 14:50:00,37.36,37.44,37.36,37.38,23300.0,31.0753,31.1418,31.0753,31.0919,23300.0
2009-06-16 15:00:00,37.38,37.4,37.26,37.29,44600.0,31.0919,31.1086,30.9921,31.0171,44600.0
2009-06-16 15:10:00,37.29,37.38,37.23,37.37,39700.0,31.0171,31.0919,30.9672,31.0836,39700.0
2009-06-16 15:20:00,37.37,37.37,37.28,37.37,61700.0,31.0836,31.0836,31.0087,31.0836,61700.0
2009-06-16 15:30:00,37.37,37.44,37.32,37.44,70800.0,31.0836,31.1418,31.042,31.1418,70800.0
2009-06-16 15:40:00,37.43,37.47,37.37,37.37,100000.0,31.1335,31.1668,31.0836,31.0836,100000.0
2009-06-16 15:50:00,37.38,37.4,37.2,37.25,198300.0,31.0919,31.1086,30.9422,30.9838,198300.0
2009-06-17 09:30:00,37.09,37.46,36.96,37.38,55800.0,30.8507,31.1585,30.7426,31.0919,55800.0
2009-06-17 09:40:00,37.37,37.38,37.18,37.18,71900.0,31.0836,31.0919,30.9256,30.9256,71900.0
2009-06-17 09:50:00,37.18,37.38,37.18,37.34,55800.0,30.9256,31.0919,30.9256,31.0587,55800.0
2009-06-17 10:00:00,37.34,37.41,37.29,37.38,119100.0,31.0587,31.1169,31.0171,31.0919,119100.0
2009-06-17 10:10:00,37.38,37.41,37.28,37.33,80800.0,31.0919,31.1169,31.0087,31.0503,80800.0
2009-06-17 10:20:00,37.32,37.32,37.2,37.31,71300.0,31.042,31.042,30.9422,31.0337,71300.0
2009-06-17 10:30:00,37.31,37.31,37.19,37.22,64300.0,31.0337,31.0337,30.9339,30.9588,64300.0
2009-06-17 10:40:00,37.22,37.3,37.2,37.27,40800.0,30.9588,31.0254,30.9422,31.0004,40800.0
2009-06-17 10:50:00,37.27,37.42,37.27,37.35,51700.0,31.0004,31.1252,31.0004,31.067,51700.0
2009-06-17 11:00:00,37.35,37.47,37.34,37.42,64000.0,31.067,31.1668,31.0587,31.1252,64000.0
2009-06-17 11:10:00,37.42,37.46,37.32,37.45,41500.0,31.1252,31.1585,31.042,31.1501,41500.0
2009-06-17 11:20:00,37.45,37.65,37.43,37.6,88600.0,31.1501,31.3165,31.1335,31.2749,88600.0
2009-06-17 11:30:00,37.6,37.68,37.54,37.61,73800.0,31.2749,31.3415,31.225,31.2832,73800.0
2009-06-17 11:40:00,37.6,37.73,37.6,37.6,44900.0,31.2749,31.383,31.2749,31.2749,44900.0
2009-06-17 11:50:00,37.6,37.62,37.5,37.62,30000.0,31.2749,31.2916,31.1917,31.2916,30000.0
2009-06-17 12:00:00,37.62,37.72,37.61,37.7,36800.0,31.2916,31.3747,31.2832,31.3581,36800.0
2009-06-17 12:10:00,37.72,37.8,37.69,37.76,33600.0,31.3747,31.4413,31.3498,31.408,33600.0
2009-06-17 12:20:00,37.76,37.84,37.76,37.76,23300.0,31.408,31.4745,31.408,31.408,23300.0
2009-06-17 12:30:00,37.77,37.91,37.76,37.9,76800.0,31.4163,31.5328,31.408,31.5245,76800.0
2009-06-17 12:40:00,37.9,38.02,37.87,37.91,64700.0,31.5245,31.6243,31.4995,31.5328,64700.0
2009-06-17 12:50:00,37.91,37.92,37.83,37.92,35200.0,31.5328,31.5411,31.4662,31.5411,35200.0
2009-06-17 13:00:00,37.92,37.94,37.87,37.9,38800.0,31.5411,31.5577,31.4995,31.5245,38800.0
2009-06-17 13:10:00,37.9,37.92,37.84,37.84,25800.0,31.5245,31.5411,31.4745,31.4745,25800.0
2009-06-17 13:20:00,37.83,37.99,37.83,37.99,44400.0,31.4662,31.5993,31.4662,31.5993,44400.0
2009-06-17 13:30:00,37.99,38.06,37.98,38.06,47100.0,31.5993,31.6575,31.591,31.6575,47100.0
2009-06-17 13:40:00,38.06,38.21,38.06,38.17,58900.0,31.6575,31.7823,31.6575,31.749,58900.0
2009-06-17 13:50:00,38.16,38.23,38.14,38.21,46800.0,31.7407,31.7989,31.7241,31.7823,46800.0
2009-06-17 14:00:00,38.21,38.23,38.2,38.22,46400.0,31.7823,31.7989,31.774,31.7906,46400.0
2009-06-17 14:10:00,38.22,38.31,38.21,38.31,61400.0,31.7906,31.8655,31.7823,31.8655,61400.0
2009-06-17 14:20:00,38.31,38.41,38.29,38.41,90500.0,31.8655,31.9487,31.8488,31.9487,90500.0
2009-06-17 14:30:00,38.4,38.44,38.31,38.36,141000.0,31.9403,31.9736,31.8655,31.9071,141000.0
2009-06-17 14:40:00,38.35,38.4,38.33,38.37,101400.0,31.8988,31.9403,31.8821,31.9154,101400.0
2009-06-17 14:50:00,38.38,38.4,38.35,38.4,128300.0,31.9237,31.9403,31.8988,31.9403,128300.0
2009-06-17 15:00:00,38.39,38.47,38.28,38.33,142100.0,31.932,31.9986,31.8405,31.8821,142100.0
2009-06-17 15:10:00,38.33,38.41,38.31,38.4,113000.0,31.8821,31.9487,31.8655,31.9403,113000.0
2009-06-17 15:20:00,38.39,38.47,38.34,38.34,205700.0,31.932,31.9986,31.8904,31.8904,205700.0
2009-06-17 15:30:00,38.34,38.39,38.28,38.31,121200.0,31.8904,31.932,31.8405,31.8655,121200.0
2009-06-17 15:40:00,38.3,38.45,38.26,38.44,103500.0,31.8572,31.9819,31.8239,31.9736,103500.0
2009-06-17 15:50:00,38.44,38.44,38.19,38.27,246600.0,31.9736,31.9736,31.7657,31.8322,246600.0
2009-06-18 09:30:00,38.29,38.33,38.03,38.1,66400.0,31.8488,31.8821,31.6326,31.6908,66400.0
2009-06-18 09:40:00,38.08,38.3,38.06,38.24,68700.0,31.6742,31.8572,31.6575,31.8073,68700.0
2009-06-18 09:50:00,38.22,38.55,38.14,38.47,104700.0,31.7906,32.0651,31.7241,31.9986,104700.0
2009-06-18 10:00:00,38.48,38.49,38.32,38.34,49400.0,32.0069,32.0152,31.8738,31.8904,49400.0
2009-06-18 10:10:00,38.34,38.41,38.21,38.29,94100.0,31.8904,31.9487,31.7823,31.8488,94100.0
2009-06-18 10:20:00,38.3,38.33,38.17,38.25,36800.0,31.8572,31.8821,31.749,31.8156,36800.0
2009-06-18 10:30:00,38.26,38.27,38.15,38.15,35000.0,31.8239,31.8322,31.7324,31.7324,35000.0
2009-06-18 10:40:00,38.14,38.24,38.11,38.19,32800.0,31.7241,31.8073,31.6991,31.7657,32800.0
2009-06-18 10:50:00,38.19,38.22,38.16,38.19,40700.0,31.7657,31.7906,31.7407,31.7657,40700.0
2009-06-18 11:00:00,38.2,38.24,38.18,38.21,32200.0,31.774,31.8073,31.7573,31.7823,32200.0
2009-06-18 11:10:00,38.21,38.28,38.19,38.27,38400.0,31.7823,31.8405,31.7657,31.8322,38400.0
2009-06-18 11:20:00,38.27,38.32,38.24,38.25,23900.0,31.8322,31.8738,31.8073,31.8156,23900.0
2009-06-18 11:30:00,38.25,38.27,38.17,38.18,20900.0,31.8156,31.8322,31.749,31.7573,20900.0
2009-06-18 11:40:00,38.18,38.23,38.16,38.18,16800.0,31.7573,31.7989,31.7407,31.7573,16800.0
2009-06-18 11:50:00,38.18,38.27,38.18,38.26,17100.0,31.7573,31.8322,31.7573,31.8239,17100.0
2009-06-18 12:00:00,38.27,38.28,38.26,38.26,16800.0,31.8322,31.8405,31.8239,31.8239,16800.0
2009-06-18 12:10:00,38.26,38.41,38.26,38.38,31600.0,31.8239,31.9487,31.8239,31.9237,31600.0
2009-06-18 12:20:00,38.37,38.4,38.34,38.4,20000.0,31.9154,31.9403,31.8904,31.9403,20000.0
2009-06-18 12:30:00,38.4,38.41,38.32,38.38,44500.0,31.9403,31.9487,31.8738,31.9237,44500.0
2009-06-18 12:40:00,38.39,38.39,38.31,38.32,25200.0,31.932,31.932,31.8655,31.8738,25200.0
2009-06-18 12:50:00,38.33,38.4,38.33,38.4,18000.0,31.8821,31.9403,31.8821,31.9403,18000.0
2009-06-18 13:00:00,38.4,38.42,38.36,38.41,30300.0,31.9403,31.957,31.9071,31.9487,30300.0
2009-06-18 13:10:00,38.41,38.41,38.37,38.39,23100.0,31.9487,31.9487,31.9154,31.932,23100.0
2009-06-18 13:20:00,38.39,38.42,38.38,38.41,17700.0,31.932,31.957,31.9237,31.9487,17700.0
2009-06-18 13:30:00,38.41,38.41,38.39,38.39,16800.0,31.9487,31.9487,31.932,31.932,16800.0
2009-06-18 13:40:00,38.39,38.44,38.38,38.39,26900.0,31.932,31.9736,31.9237,31.932,26900.0
2009-06-18 13:50:00,38.39,38.41,38.31,38.31,19700.0,31.932,31.9487,31.8655,31.8655,19700.0
2009-06-18 14:00:00,38.31,38.31,38.21,38.22,32300.0,31.8655,31.8655,31.7823,31.7906,32300.0
2009-06-18 14:10:00,38.23,38.28,38.15,38.28,51400.0,31.7989,31.8405,31.7324,31.8405,51400.0
2009-06-18 14:20:00,38.28,38.29,38.17,38.25,34700.0,31.8405,31.8488,31.749,31.8156,34700.0
2009-06-18 14:30:00,38.26,38.32,38.21,38.21,37100.0,31.8239,31.8738,31.7823,31.7823,37100.0
2009-06-18 14:40:00,38.21,38.34,38.21,38.3,25100.0,31.7823,31.8904,31.7823,31.8572,25100.0
2009-06-18 14:50:00,38.29,38.31,38.23,38.3,24800.0,31.8488,31.8655,31.7989,31.8572,24800.0
2009-06-18 15:00:00,38.3,38.34,38.26,38.33,21500.0,31.8572,31.8904,31.8239,31.8821,21500.0
2009-06-18 15:10:00,38.33,38.34,38.26,38.27,25300.0,31.8821,31.8904,31.8239,31.8322,25300.0
2009-06-18 15:20:00,38.27,38.27,38.17,38.18,40600.0,31.8322,31.8322,31.749,31.7573,40600.0
2009-06-18 15:30:00,38.18,38.26,38.13,38.16,41300.0,31.7573,31.8239,31.7158,31.7407,41300.0
2009-06-18 15:40:00,38.15,38.22,38.05,38.12,68400.0,31.7324,31.7906,31.6492,31.7074,68400.0
2009-06-18 15:50:00,38.12,38.17,38.05,38.13,106700.0,31.7074,31.749,31.6492,31.7158,106700.0
2009-06-19 09:30:00,38.4,38.52,38.11,38.12,350600.0,31.9403,32.0402,31.6991,31.7074,350600.0
2009-06-19 09:40:00,38.15,38.25,38.03,38.08,48400.0,31.7324,31.8156,31.6326,31.6742,48400.0
2009-06-19 09:50:00,38.09,38.12,38.03,38.03,43300.0,31.6825,31.7074,31.6326,31.6326,43300.0
2009-06-19 10:00:00,38.03,38.15,38.01,38.1,31700.0,31.6326,31.7324,31.6159,31.6908,31700.0
2009-06-19 10:10:00,38.1,38.11,38.01,38.08,32000.0,31.6908,31.6991,31.6159,31.6742,32000.0
2009-06-19 10:20:00,38.08,38.17,38.04,38.15,23100.0,31.6742,31.749,31.6409,31.7324,23100.0
2009-06-19 10:30:00,38.15,38.23,38.09,38.13,42200.0,31.7324,31.7989,31.6825,31.7158,42200.0
2009-06-19 10:40:00,38.13,38.22,38.11,38.17,41000.0,31.7158,31.7906,31.6991,31.749,41000.0
2009-06-19 10:50:00,38.19,38.24,38.16,38.22,28000.0,31.7657,31.8073,31.7407,31.7906,28000.0
2009-06-19 11:00:00,38.22,38.27,38.2,38.23,43500.0,31.7906,31.8322,31.774,31.7989,43500.0
2009-06-19 11:10:00,38.23,38.23,38.18,38.2,16900.0,31.7989,31.7989,31.7573,31.774,16900.0
2009-06-19 11:20:00,38.2,38.23,38.11,38.11,20700.0,31.774,31.7989,31.6991,31.6991,20700.0
2009-06-19 11:30:00,38.12,38.16,38.11,38.12,17500.0,31.7074,31.7407,31.6991,31.7074,17500.0
2009-06-19 11:40:00,38.12,38.16,38.12,38.15,17900.0,31.7074,31.7407,31.7074,31.7324,17900.0
2009-06-19 11:50:00,38.14,38.2,38.13,38.15,21000.0,31.7241,31.774,31.7158,31.7324,21000.0
2009-06-19 12:00:00,38.16,38.16,38.13,38.14,10500.0,31.7407,31.7407,31.7158,31.7241,10500.0
2009-06-19 12:10:00,38.13,38.13,38.02,38.06,27500.0,31.7158,31.7158,31.6243,31.6575,27500.0
2009-06-19 12:20:00,38.05,38.05,37.86,37.9,43000.0,31.6492,31.6492,31.4912,31.5245,43000.0
2009-06-19 12:30:00,37.91,37.91,37.81,37.87,32700.0,31.5328,31.5328,31.4496,31.4995,32700.0
2009-06-19 12:40:00,37.87,37.97,37.86,37.9,17800.0,31.4995,31.5827,31.4912,31.5245,17800.0
2009-06-19 12:50:00,37.9,37.9,37.82,37.84,29700.0,31.5245,31.5245,31.4579,31.4745,29700.0
2009-06-19 13:00:00,37.84,37.87,37.78,37.83,26100.0,31.4745,31.4995,31.4246,31.4662,26100.0
2009-06-19 13:10:00,37.82,37.88,37.8,37.88,10200.0,31.4579,31.5078,31.4413,31.5078,10200.0
2009-06-19 13:20:00,37.88,37.88,37.79,37.8,18300.0,31.5078,31.5078,31.433,31.4413,18300.0
2009-06-19 13:30:00,37.82,37.88,37.81,37.82,18900.0,31.4579,31.5078,31.4496,31.4579,18900.0
2009-06-19 13:40:00,37.82,37.86,37.79,37.83,26200.0,31.4579,31.4912,31.433,31.4662,26200.0
2009-06-19 13:50:00,37.83,37.86,37.79,37.8,22700.0,31.4662,31.4912,31.433,31.4413,22700.0
2009-06-19 14:00:00,37.78,37.86,37.75,37.75,21100.0,31.4246,31.4912,31.3997,31.3997,21100.0
2009-06-19 14:10:00,37.76,37.79,37.71,37.76,35800.0,31.408,31.433,31.3664,31.408,35800.0
2009-06-19 14:20:00,37.76,37.79,37.66,37.72,23400.0,31.408,31.433,31.3248,31.3747,23400.0
2009-06-19 14:30:00,37.73,37.8,37.72,37.8,41500.0,31.383,31.4413,31.3747,31.4413,41500.0
2009-06-19 14:40:00,37.81,37.81,37.73,37.76,27300.0,31.4496,31.4496,31.383,31.408,27300.0
2009-06-19 14:50:00,37.76,37.81,37.76,37.78,25800.0,31.408,31.4496,31.408,31.4246,25800.0
2009-06-19 15:00:00,37.78,37.81,37.74,37.77,40200.0,31.4246,31.4496,31.3914,31.4163,40200.0
2009-06-19 15:10:00,37.77,37.86,37.74,37.85,53900.0,31.4163,31.4912,31.3914,31.4829,53900.0
2009-06-19 15:20:00,37.86,37.9,37.83,37.9,58500.0,31.4912,31.5245,31.4662,31.5245,58500.0
2009-06-19 15:30:00,37.9,37.94,37.82,37.83,62800.0,31.5245,31.5577,31.4579,31.4662,62800.0
2009-06-19 15:40:00,37.83,37.9,37.78,37.86,60500.0,31.4662,31.5245,31.4246,31.4912,60500.0
2009-06-19 15:50:00,37.87,37.87,37.77,37.83,132800.0,31.4995,31.4995,31.4163,31.4662,132800.0
2009-06-22 09:30:00,37.38,37.56,37.22,37.24,47000.0,31.0919,31.2416,30.9588,30.9755,47000.0
2009-06-22 09:40:00,37.22,37.31,37.11,37.3,36500.0,30.9588,31.0337,30.8673,31.0254,36500.0
2009-06-22 09:50:00,37.32,37.36,37.29,37.35,42200.0,31.042,31.0753,31.0171,31.067,42200.0
2009-06-22 10:00:00,37.34,37.58,37.29,37.52,65200.0,31.0587,31.2583,31.0171,31.2084,65200.0
2009-06-22 10:10:00,37.53,37.59,37.4,37.4,44900.0,31.2167,31.2666,31.1086,31.1086,44900.0
2009-06-22 10:20:00,37.4,37.51,37.4,37.44,38100.0,31.1086,31.2001,31.1086,31.1418,38100.0
2009-06-22 10:30:00,37.43,37.51,37.39,37.49,30700.0,31.1335,31.2001,31.1002,31.1834,30700.0
2009-06-22 10:40:00,37.5,37.52,37.42,37.52,30000.0,31.1917,31.2084,31.1252,31.2084,30000.0
2009-06-22 10:50:00,37.52,37.56,37.52,37.54,23500.0,31.2084,31.2416,31.2084,31.225,23500.0
2009-06-22 11:00:00,37.55,37.59,37.48,37.59,24900.0,31.2333,31.2666,31.1751,31.2666,24900.0
2009-06-22 11:10:00,37.59,37.63,37.52,37.63,39600.0,31.2666,31.2999,31.2084,31.2999,39600.0
2009-06-22 11:20:00,37.63,37.74,37.62,37.68,38000.0,31.2999,31.3914,31.2916,31.3415,38000.0
2009-06-22 11:30:00,37.65,37.68,37.52,37.55,22900.0,31.3165,31.3415,31.2084,31.2333,22900.0
2009-06-22 11:40:00,37.55,37.62,37.5,37.51,23800.0,31.2333,31.2916,31.1917,31.2001,23800.0
2009-06-22 11:50:00,37.5,37.56,37.44,37.5,24300.0,31.1917,31.2416,31.1418,31.1917,24300.0
2009-06-22 12:00:00,37.5,37.54,37.4,37.4,22900.0,31.1917,31.225,31.1086,31.1086,22900.0
2009-06-22 12:10:00,37.4,37.45,37.39,37.41,19100.0,31.1086,31.1501,31.1002,31.1169,19100.0
2009-06-22 12:20:00,37.42,37.48,37.37,37.46,12200.0,31.1252,31.1751,31.0836,31.1585,12200.0
2009-06-22 12:30:00,37.46,37.5,37.41,37.43,14800.0,31.1585,31.1917,31.1169,31.1335,14800.0
2009-06-22 12:40:00,37.42,37.5,37.42,37.44,29800.0,31.1252,31.1917,31.1252,31.1418,29800.0
2009-06-22 12:50:00,37.44,37.49,37.44,37.48,10700.0,31.1418,31.1834,31.1418,31.1751,10700.0
2009-06-22 13:00:00,37.48,37.5,37.44,37.46,18400.0,31.1751,31.1917,31.1418,31.1585,18400.0
2009-06-22 13:10:00,37.46,37.48,37.4,37.43,16700.0,31.1585,31.1751,31.1086,31.1335,16700.0
2009-06-22 13:20:00,37.43,37.49,37.39,37.48,19900.0,31.1335,31.1834,31.1002,31.1751,19900.0
2009-06-22 13:30:00,37.48,37.57,37.48,37.57,12900.0,31.1751,31.25,31.1751,31.25,12900.0
2009-06-22 13:40:00,37.56,37.58,37.56,37.57,9500.0,31.2416,31.2583,31.2416,31.25,9500.0
2009-06-22 13:50:00,37.57,37.61,37.55,37.57,20300.0,31.25,31.2832,31.2333,31.25,20300.0
2009-06-22 14:00:00,37.57,37.59,37.52,37.57,28100.0,31.25,31.2666,31.2084,31.25,28100.0
2009-06-22 14:10:00,37.57,37.66,37.55,37.66,25100.0,31.25,31.3248,31.2333,31.3248,25100.0
2009-06-22 14:20:00,37.66,37.67,37.57,37.57,31400.0,31.3248,31.3331,31.25,31.25,31400.0
2009-06-22 14:30:00,37.57,37.62,37.51,37.6,25900.0,31.25,31.2916,31.2001,31.2749,25900.0
2009-06-22 14:40:00,37.6,37.62,37.55,37.61,28700.0,31.2749,31.2916,31.2333,31.2832,28700.0
2009-06-22 14:50:00,37.61,37.7,37.6,37.68,55900.0,31.2832,31.3581,31.2749,31.3415,55900.0
2009-06-22 15:00:00,37.68,37.79,37.68,37.72,69300.0,31.3415,31.433,31.3415,31.3747,69300.0
2009-06-22 15:10:00,37.72,37.82,37.67,37.78,61200.0,31.3747,31.4579,31.3331,31.4246,61200.0
2009-06-22 15:20:00,37.77,37.79,37.68,37.78,46100.0,31.4163,31.433,31.3415,31.4246,46100.0
2009-06-22 15:30:00,37.77,37.87,37.76,37.87,98800.0,31.4163,31.4995,31.408,31.4995,98800.0
2009-06-22 15:40:00,37.87,37.87,37.61,37.62,115600.0,31.4995,31.4995,31.2832,31.2916,115600.0
2009-06-22 15:50:00,37.63,37.63,37.4,37.42,216100.0,31.2999,31.2999,31.1086,31.1252,216100.0
2009-06-23 09:30:00,37.49,37.55,37.26,37.45,67600.0,31.1834,31.2333,30.9921,31.1501,67600.0
2009-06-23 09:40:00,37.47,37.53,37.23,37.32,37000.0,31.1668,31.2167,30.9672,31.042,37000.0
2009-06-23 09:50:00,37.33,37.5,37.33,37.49,30900.0,31.0503,31.1917,31.0503,31.1834,30900.0
2009-06-23 10:00:00,37.47,37.49,37.32,37.37,30300.0,31.1668,31.1834,31.042,31.0836,30300.0
2009-06-23 10:10:00,37.37,37.38,37.11,37.24,36000.0,31.0836,31.0919,30.8673,30.9755,36000.0
2009-06-23 10:20:00,37.25,37.29,37.12,37.15,22600.0,30.9838,31.0171,30.8757,30.9006,22600.0
2009-06-23 10:30:00,37.15,37.25,37.14,37.21,22100.0,30.9006,30.9838,30.8923,30.9505,22100.0
2009-06-23 10:40:00,37.21,37.22,37.07,37.21,23000.0,30.9505,30.9588,30.8341,30.9505,23000.0
2009-06-23 10:50:00,37.2,37.3,37.15,37.29,28800.0,30.9422,31.0254,30.9006,31.0171,28800.0
2009-06-23 11:00:00,37.29,37.33,37.21,37.24,15500.0,31.0171,31.0503,30.9505,30.9755,15500.0
2009-06-23 11:10:00,37.24,37.35,37.21,37.34,19100.0,30.9755,31.067,30.9505,31.0587,19100.0
2009-06-23 11:20:00,37.34,37.4,37.3,37.34,23900.0,31.0587,31.1086,31.0254,31.0587,23900.0
2009-06-23 11:30:00,37.32,37.47,37.31,37.43,21500.0,31.042,31.1668,31.0337,31.1335,21500.0
2009-06-23 11:40:00,37.44,37.49,37.42,37.48,15200.0,31.1418,31.1834,31.1252,31.1751,15200.0
2009-06-23 11:50:00,37.49,37.49,37.42,37.44,15600.0,31.1834,31.1834,31.1252,31.1418,15600.0
2009-06-23 12:00:00,37.44,37.45,37.36,37.39,21000.0,31.1418,31.1501,31.0753,31.1002,21000.0
2009-06-23 12:10:00,37.38,37.38,37.27,37.34,22000.0,31.0919,31.0919,31.0004,31.0587,22000.0
2009-06-23 12:20:00,37.35,37.35,37.3,37.3,17700.0,31.067,31.067,31.0254,31.0254,17700.0
2009-06-23 12:30:00,37.31,37.42,37.31,37.34,25600.0,31.0337,31.1252,31.0337,31.0587,25600.0
2009-06-23 12:40:00,37.36,37.39,37.31,37.38,23000.0,31.0753,31.1002,31.0337,31.0919,23000.0
2009-06-23 12:50:00,37.38,37.39,37.32,37.33,13400.0,31.0919,31.1002,31.042,31.0503,13400.0
2009-06-23 13:00:00,37.34,37.47,37.34,37.46,37600.0,31.0587,31.1668,31.0587,31.1585,37600.0
2009-06-23 13:10:00,37.45,37.49,37.41,37.48,23200.0,31.1501,31.1834,31.1169,31.1751,23200.0
2009-06-23 13:20:00,37.48,37.49,37.38,37.39,19200.0,31.1751,31.1834,31.0919,31.1002,19200.0
2009-06-23 13:30:00,37.38,37.41,37.38,37.41,10500.0,31.0919,31.1169,31.0919,31.1169,10500.0
2009-06-23 13:40:00,37.41,37.41,37.36,37.41,14400.0,31.1169,31.1169,31.0753,31.1169,14400.0
2009-06-23 13:50:00,37.41,37.41,37.27,37.27,15700.0,31.1169,31.1169,31.0004,31.0004,15700.0
2009-06-23 14:00:00,37.27,37.35,37.23,37.35,18800.0,31.0004,31.067,30.9672,31.067,18800.0
2009-06-23 14:10:00,37.35,37.49,37.35,37.47,19500.0,31.067,31.1834,31.067,31.1668,19500.0
2009-06-23 14:20:00,37.48,37.48,37.4,37.46,27700.0,31.1751,31.1751,31.1086,31.1585,27700.0
2009-06-23 14:30:00,37.44,37.47,37.36,37.37,25500.0,31.1418,31.1668,31.0753,31.0836,25500.0
2009-06-23 14:40:00,37.37,37.49,37.37,37.46,31900.0,31.0836,31.1834,31.0836,31.1585,31900.0
2009-06-23 14:50:00,37.47,37.49,37.4,37.4,61600.0,31.1668,31.1834,31.1086,31.1086,61600.0
2009-06-23 15:00:00,37.42,37.42,37.31,37.31,54200.0,31.1252,31.1252,31.0337,31.0337,54200.0
2009-06-23 15:10:00,37.3,37.43,37.29,37.36,42100.0,31.0254,31.1335,31.0171,31.0753,42100.0
2009-06-23 15:20:00,37.36,37.38,37.31,37.36,60800.0,31.0753,31.0919,31.0337,31.0753,60800.0
2009-06-23 15:30:00,37.36,37.48,37.28,37.48,69400.0,31.0753,31.1751,31.0087,31.1751,69400.0
2009-06-23 15:40:00,37.48,37.57,37.46,37.57,76200.0,31.1751,31.25,31.1585,31.25,76200.0
2009-06-23 15:50:00,37.57,37.57,37.36,37.38,141300.0,31.25,31.25,31.0753,31.0919,141300.0
2009-06-24 09:30:00,37.75,37.75,37.44,37.6,51000.0,31.3997,31.3997,31.1418,31.2749,51000.0
2009-06-24 09:40:00,37.62,37.69,37.53,37.68,29400.0,31.2916,31.3498,31.2167,31.3415,29400.0
2009-06-24 09:50:00,37.69,37.84,37.67,37.75,40100.0,31.3498,31.4745,31.3331,31.3997,40100.0
2009-06-24 10:00:00,37.74,37.81,37.7,37.76,46900.0,31.3914,31.4496,31.3581,31.408,46900.0
2009-06-24 10:10:00,37.77,37.92,37.76,37.92,79500.0,31.4163,31.5411,31.408,31.5411,79500.0
2009-06-24 10:20:00,37.91,37.99,37.9,37.97,24800.0,31.5328,31.5993,31.5245,31.5827,24800.0
2009-06-24 10:30:00,37.97,38.01,37.91,37.91,40600.0,31.5827,31.6159,31.5328,31.5328,40600.0
2009-06-24 10:40:00,37.92,37.98,37.88,37.96,26200.0,31.5411,31.591,31.5078,31.5744,26200.0
2009-06-24 10:50:00,37.96,38.01,37.94,37.99,28600.0,31.5744,31.6159,31.5577,31.5993,28600.0
2009-06-24 11:00:00,38.0,38.03,37.96,37.98,22000.0,31.6076,31.6326,31.5744,31.591,22000.0
2009-06-24 11:10:00,37.97,38.02,37.97,37.97,57700.0,31.5827,31.6243,31.5827,31.5827,57700.0
2009-06-24 11:20:00,37.97,38.06,37.96,38.01,29500.0,31.5827,31.6575,31.5744,31.6159,29500.0
2009-06-24 11:30:00,38.01,38.01,37.94,37.99,34200.0,31.6159,31.6159,31.5577,31.5993,34200.0
2009-06-24 11:40:00,37.99,38.05,37.98,38.05,21500.0,31.5993,31.6492,31.591,31.6492,21500.0
2009-06-24 11:50:00,38.05,38.09,38.04,38.08,17000.0,31.6492,31.6825,31.6409,31.6742,17000.0
2009-06-24 12:00:00,38.08,38.08,37.95,37.96,26000.0,31.6742,31.6742,31.566,31.5744,26000.0
2009-06-24 12:10:00,37.96,37.96,37.91,37.92,12100.0,31.5744,31.5744,31.5328,31.5411,12100.0
2009-06-24 12:20:00,37.92,37.92,37.87,37.88,21100.0,31.5411,31.5411,31.4995,31.5078,21100.0
2009-06-24 12:30:00,37.88,37.88,37.87,37.87,16200.0,31.5078,31.5078,31.4995,31.4995,16200.0
2009-06-24 12:40:00,37.88,37.88,37.73,37.81,34100.0,31.5078,31.5078,31.383,31.4496,34100.0
2009-06-24 12:50:00,37.8,37.88,37.8,37.87,19700.0,31.4413,31.5078,31.4413,31.4995,19700.0
2009-06-24 13:00:00,37.87,37.96,37.87,37.96,20500.0,31.4995,31.5744,31.4995,31.5744,20500.0
2009-06-24 13:10:00,37.96,37.97,37.95,37.97,7600.0,31.5744,31.5827,31.566,31.5827,7600.0
2009-06-24 13:20:00,37.96,37.98,37.96,37.98,14700.0,31.5744,31.591,31.5744,31.591,14700.0
2009-06-24 13:30:00,37.98,37.98,37.93,37.97,23500.0,31.591,31.591,31.5494,31.5827,23500.0
2009-06-24 13:40:00,37.98,38.0,37.96,37.96,22500.0,31.591,31.6076,31.5744,31.5744,22500.0
2009-06-24 13:50:00,37.96,38.02,37.96,38.01,19600.0,31.5744,31.6243,31.5744,31.6159,19600.0
2009-06-24 14:00:00,38.01,38.02,37.98,38.01,19700.0,31.6159,31.6243,31.591,31.6159,19700.0
2009-06-24 14:10:00,38.01,38.12,37.92,38.05,39900.0,31.6159,31.7074,31.5411,31.6492,39900.0
2009-06-24 14:20:00,38.05,38.12,37.88,38.01,121200.0,31.6492,31.7074,31.5078,31.6159,121200.0
2009-06-24 14:30:00,38.0,38.08,37.95,37.96,171700.0,31.6076,31.6742,31.566,31.5744,171700.0
2009-06-24 14:40:00,37.96,38.14,37.93,38.07,131500.0,31.5744,31.7241,31.5494,31.6659,131500.0
2009-06-24 14:50:00,38.05,38.17,38.05,38.09,68100.0,31.6492,31.749,31.6492,31.6825,68100.0
2009-06-24 15:00:00,38.1,38.14,37.95,38.0,111400.0,31.6908,31.7241,31.566,31.6076,111400.0
2009-06-24 15:10:00,38.0,38.05,37.93,38.02,217100.0,31.6076,31.6492,31.5494,31.6243,217100.0
2009-06-24 15:20:00,38.01,38.11,38.0,38.08,81600.0,31.6159,31.6991,31.6076,31.6742,81600.0
2009-06-24 15:30:00,38.08,38.13,38.05,38.12,82900.0,31.6742,31.7158,31.6492,31.7074,82900.0
2009-06-24 15:40:00,38.12,38.16,38.0,38.15,121000.0,31.7074,31.7407,31.6076,31.7324,121000.0
2009-06-24 15:50:00,38.14,38.14,38.0,38.09,185300.0,31.7241,31.7241,31.6076,31.6825,185300.0
2009-06-25 09:30:00,38.0,38.21,37.74,37.91,74100.0,31.6076,31.7823,31.3914,31.5328,74100.0
2009-06-25 09:40:00,37.92,38.2,37.82,38.06,56400.0,31.5411,31.774,31.4579,31.6575,56400.0
2009-06-25 09:50:00,38.07,38.34,38.05,38.34,59100.0,31.6659,31.8904,31.6492,31.8904,59100.0
2009-06-25 10:00:00,38.33,38.45,38.29,38.36,49700.0,31.8821,31.9819,31.8488,31.9071,49700.0
2009-06-25 10:10:00,38.38,38.46,38.32,38.4,49200.0,31.9237,31.9902,31.8738,31.9403,49200.0
2009-06-25 10:20:00,38.42,38.46,38.31,38.39,49800.0,31.957,31.9902,31.8655,31.932,49800.0
2009-06-25 10:30:00,38.41,38.46,38.34,38.42,42700.0,31.9487,31.9902,31.8904,31.957,42700.0
2009-06-25 10:40:00,38.41,38.47,38.4,38.44,55000.0,31.9487,31.9986,31.9403,31.9736,55000.0
2009-06-25 10:50:00,38.43,38.5,38.4,38.47,41100.0,31.9653,32.0235,31.9403,31.9986,41100.0
2009-06-25 11:00:00,38.47,38.57,38.43,38.46,48700.0,31.9986,32.0817,31.9653,31.9902,48700.0
2009-06-25 11:10:00,38.45,38.5,38.44,38.48,34700.0,31.9819,32.0235,31.9736,32.0069,34700.0
2009-06-25 11:20:00,38.49,38.71,38.47,38.71,34900.0,32.0152,32.1982,31.9986,32.1982,34900.0
2009-06-25 11:30:00,38.73,38.86,38.72,38.86,52000.0,32.2148,32.323,32.2065,32.323,52000.0
2009-06-25 11:40:00,38.85,38.98,38.85,38.95,44700.0,32.3146,32.4228,32.3146,32.3978,44700.0
2009-06-25 11:50:00,38.95,39.09,38.92,39.08,55500.0,32.3978,32.5143,32.3729,32.506,55500.0
2009-06-25 12:00:00,39.08,39.1,39.0,39.0,42500.0,32.506,32.5226,32.4394,32.4394,42500.0
2009-06-25 12:10:00,39.0,39.08,38.99,39.04,92000.0,32.4394,32.506,32.4311,32.4727,92000.0
2009-06-25 12:20:00,39.03,39.07,39.0,39.07,33400.0,32.4644,32.4976,32.4394,32.4976,33400.0
2009-06-25 12:30:00,39.07,39.11,38.99,39.03,28400.0,32.4976,32.5309,32.4311,32.4644,28400.0
2009-06-25 12:40:00,39.02,39.09,39.02,39.08,23400.0,32.456,32.5143,32.456,32.506,23400.0
2009-06-25 12:50:00,39.08,39.12,39.07,39.1,22300.0,32.506,32.5392,32.4976,32.5226,22300.0
2009-06-25 13:00:00,39.1,39.29,39.08,39.28,65000.0,32.5226,32.6806,32.506,32.6723,65000.0
2009-06-25 13:10:00,39.27,39.35,39.25,39.33,45700.0,32.664,32.7305,32.6474,32.7139,45700.0
2009-06-25 13:20:00,39.33,39.39,39.32,39.32,37300.0,32.7139,32.7638,32.7056,32.7056,37300.0
2009-06-25 13:30:00,39.32,39.34,39.23,39.24,29200.0,32.7056,32.7222,32.6307,32.639,29200.0
2009-06-25 13:40:00,39.23,39.24,39.17,39.23,31800.0,32.6307,32.639,32.5808,32.6307,31800.0
2009-06-25 13:50:00,39.23,39.31,39.2,39.3,21800.0,32.6307,32.6973,32.6058,32.6889,21800.0
2009-06-25 14:00:00,39.3,39.3,39.1,39.1,45500.0,32.6889,32.6889,32.5226,32.5226,45500.0
2009-06-25 14:10:00,39.1,39.15,39.06,39.09,44500.0,32.5226,32.5642,32.4893,32.5143,44500.0
2009-06-25 14:20:00,39.09,39.19,39.06,39.19,35700.0,32.5143,32.5974,32.4893,32.5974,35700.0
2009-06-25 14:30:00,39.18,39.21,39.13,39.13,42100.0,32.5891,32.6141,32.5475,32.5475,42100.0
2009-06-25 14:40:00,39.14,39.27,39.13,39.26,68700.0,32.5559,32.664,32.5475,32.6557,68700.0
2009-06-25 14:50:00,39.26,39.33,39.17,39.26,57300.0,32.6557,32.7139,32.5808,32.6557,57300.0
2009-06-25 15:00:00,39.27,39.36,39.24,39.35,57000.0,32.664,32.7388,32.639,32.7305,57000.0
2009-06-25 15:10:00,39.34,39.35,39.22,39.27,75100.0,32.7222,32.7305,32.6224,32.664,75100.0
2009-06-25 15:20:00,39.27,39.33,39.22,39.3,78900.0,32.664,32.7139,32.6224,32.6889,78900.0
2009-06-25 15:30:00,39.3,39.3,39.15,39.26,156600.0,32.6889,32.6889,32.5642,32.6557,156600.0
2009-06-25 15:40:00,39.26,39.47,39.26,39.46,172200.0,32.6557,32.8303,32.6557,32.822,172200.0
2009-06-25 15:50:00,39.45,39.46,39.39,39.42,172900.0,32.8137,32.822,32.7638,32.7888,172900.0
2009-06-26 09:30:00,39.37,39.37,38.97,39.04,42200.0,32.7472,32.7472,32.4145,32.4727,42200.0
2009-06-26 09:40:00,39.04,39.2,39.0,39.16,67200.0,32.4727,32.6058,32.4394,32.5725,67200.0
2009-06-26 09:50:00,39.15,39.16,38.98,39.0,75900.0,32.5642,32.5725,32.4228,32.4394,75900.0
2009-06-26 10:00:00,39.01,39.26,38.99,39.26,65900.0,32.4477,32.6557,32.4311,32.6557,65900.0
2009-06-26 10:10:00,39.26,39.41,39.22,39.38,59700.0,32.6557,32.7804,32.6224,32.7555,59700.0
2009-06-26 10:20:00,39.38,39.5,39.37,39.45,56400.0,32.7555,32.8553,32.7472,32.8137,56400.0
2009-06-26 10:30:00,39.47,39.5,39.29,39.29,77600.0,32.8303,32.8553,32.6806,32.6806,77600.0
2009-06-26 10:40:00,39.3,39.33,39.2,39.23,61600.0,32.6889,32.7139,32.6058,32.6307,61600.0
2009-06-26 10:50:00,39.25,39.26,39.22,39.25,40600.0,32.6474,32.6557,32.6224,32.6474,40600.0
2009-06-26 11:00:00,39.25,39.25,39.03,39.11,68400.0,32.6474,32.6474,32.4644,32.5309,68400.0
2009-06-26 11:10:00,39.1,39.15,39.05,39.05,56300.0,32.5226,32.5642,32.481,32.481,56300.0
2009-06-26 11:20:00,39.05,39.06,39.0,39.01,58100.0,32.481,32.4893,32.4394,32.4477,58100.0
2009-06-26 11:30:00,39.02,39.03,38.99,38.99,178400.0,32.456,32.4644,32.4311,32.4311,178400.0
2009-06-26 11:40:00,39.0,39.0,38.87,38.88,56800.0,32.4394,32.4394,32.3313,32.3396,56800.0
2009-06-26 11:50:00,38.87,38.97,38.85,38.94,25400.0,32.3313,32.4145,32.3146,32.3895,25400.0
2009-06-26 12:00:00,38.95,39.04,38.93,39.0,41700.0,32.3978,32.4727,32.3812,32.4394,41700.0
2009-06-26 12:10:00,39.01,39.02,39.0,39.0,29700.0,32.4477,32.456,32.4394,32.4394,29700.0
2009-06-26 12:20:00,39.01,39.04,38.98,39.04,40100.0,32.4477,32.4727,32.4228,32.4727,40100.0
2009-06-26 12:30:00,39.04,39.06,38.99,39.02,51600.0,32.4727,32.4893,32.4311,32.456,51600.0
2009-06-26 12:40:00,39.01,39.09,38.99,39.08,27700.0,32.4477,32.5143,32.4311,32.506,27700.0
2009-06-26 12:50:00,39.09,39.09,39.03,39.04,29100.0,32.5143,32.5143,32.4644,32.4727,29100.0
2009-06-26 13:00:00,39.03,39.05,38.98,38.98,29900.0,32.4644,32.481,32.4228,32.4228,29900.0
2009-06-26 13:10:00,38.98,38.99,38.91,38.91,32700.0,32.4228,32.4311,32.3645,32.3645,32700.0
2009-06-26 13:20:00,38.92,38.92,38.85,38.88,30500.0,32.3729,32.3729,32.3146,32.3396,30500.0
2009-06-26 13:30:00,38.88,38.88,38.81,38.83,39900.0,32.3396,32.3396,32.2814,32.298,39900.0
2009-06-26 13:40:00,38.84,38.91,38.82,38.9,25600.0,32.3063,32.3645,32.2897,32.3562,25600.0
2009-06-26 13:50:00,38.91,38.91,38.81,38.82,30300.0,32.3645,32.3645,32.2814,32.2897,30300.0
2009-06-26 14:00:00,38.82,38.82,38.74,38.78,46700.0,32.2897,32.2897,32.2231,32.2564,46700.0
2009-06-26 14:10:00,38.78,38.81,38.74,38.76,36500.0,32.2564,32.2814,32.2231,32.2398,36500.0
2009-06-26 14:20:00,38.77,38.78,38.68,38.69,37800.0,32.2481,32.2564,32.1732,32.1816,37800.0
2009-06-26 14:30:00,38.68,38.74,38.68,38.68,44200.0,32.1732,32.2231,32.1732,32.1732,44200.0
2009-06-26 14:40:00,38.68,39.21,38.68,38.74,187700.0,32.1732,32.6141,32.1732,32.2231,187700.0
2009-06-26 14:50:00,38.73,38.84,38.73,38.84,40500.0,32.2148,32.3063,32.2148,32.3063,40500.0
2009-06-26 15:00:00,38.84,38.91,38.83,38.89,59800.0,32.3063,32.3645,32.298,32.3479,59800.0
2009-06-26 15:10:00,38.88,38.88,38.63,38.66,117200.0,32.3396,32.3396,32.1316,32.1566,117200.0
2009-06-26 15:20:00,38.66,38.71,38.6,38.67,72500.0,32.1566,32.1982,32.1067,32.1649,72500.0
2009-06-26 15:30:00,38.66,38.82,38.66,38.73,77600.0,32.1566,32.2897,32.1566,32.2148,77600.0
2009-06-26 15:40:00,38.73,38.82,38.65,38.72,259600.0,32.2148,32.2897,32.1483,32.2065,259600.0
2009-06-26 15:50:00,38.71,38.73,38.53,38.55,433500.0,32.1982,32.2148,32.0485,32.0651,433500.0
2009-06-29 09:30:00,38.87,38.96,38.6,38.61,49000.0,32.3313,32.4061,32.1067,32.115,49000.0
2009-06-29 09:40:00,38.61,38.81,38.61,38.71,56600.0,32.115,32.2814,32.115,32.1982,56600.0
2009-06-29 09:50:00,38.72,38.78,38.68,38.78,24900.0,32.2065,32.2564,32.1732,32.2564,24900.0
2009-06-29 10:00:00,38.77,38.9,38.7,38.86,41500.0,32.2481,32.3562,32.1899,32.323,41500.0
2009-06-29 10:10:00,38.86,39.0,38.86,38.97,23300.0,32.323,32.4394,32.323,32.4145,23300.0
2009-06-29 10:20:00,38.97,39.12,38.95,39.09,29300.0,32.4145,32.5392,32.3978,32.5143,29300.0
2009-06-29 10:30:00,39.1,39.12,38.98,39.1,74300.0,32.5226,32.5392,32.4228,32.5226,74300.0
2009-06-29 10:40:00,39.1,39.19,39.03,39.11,29900.0,32.5226,32.5974,32.4644,32.5309,29900.0
2009-06-29 10:50:00,39.09,39.16,39.03,39.14,41600.0,32.5143,32.5725,32.4644,32.5559,41600.0
2009-06-29 11:00:00,39.15,39.16,39.07,39.11,28900.0,32.5642,32.5725,32.4976,32.5309,28900.0
2009-06-29 11:10:00,39.11,39.16,39.09,39.13,30800.0,32.5309,32.5725,32.5143,32.5475,30800.0
2009-06-29 11:20:00,39.15,39.17,39.1,39.15,24200.0,32.5642,32.5808,32.5226,32.5642,24200.0
2009-06-29 11:30:00,39.17,39.17,39.09,39.11,12800.0,32.5808,32.5808,32.5143,32.5309,12800.0
2009-06-29 11:40:00,39.1,39.13,39.04,39.11,11800.0,32.5226,32.5475,32.4727,32.5309,11800.0
2009-06-29 11:50:00,39.09,39.15,39.06,39.13,21600.0,32.5143,32.5642,32.4893,32.5475,21600.0
2009-06-29 12:00:00,39.13,39.14,39.02,39.04,17200.0,32.5475,32.5559,32.456,32.4727,17200.0
2009-06-29 12:10:00,39.05,39.08,39.04,39.08,14400.0,32.481,32.506,32.4727,32.506,14400.0
2009-06-29 12:20:00,39.08,39.11,39.05,39.1,14700.0,32.506,32.5309,32.481,32.5226,14700.0
2009-06-29 12:30:00,39.09,39.1,39.01,39.02,20000.0,32.5143,32.5226,32.4477,32.456,20000.0
2009-06-29 12:40:00,39.02,39.08,39.01,39.08,10900.0,32.456,32.506,32.4477,32.506,10900.0
2009-06-29 12:50:00,39.07,39.1,39.05,39.06,23000.0,32.4976,32.5226,32.481,32.4893,23000.0
2009-06-29 13:00:00,39.06,39.12,39.06,39.1,22600.0,32.4893,32.5392,32.4893,32.5226,22600.0
2009-06-29 13:10:00,39.1,39.14,39.08,39.1,53500.0,32.5226,32.5559,32.506,32.5226,53500.0
2009-06-29 13:20:00,39.1,39.1,39.03,39.03,26200.0,32.5226,32.5226,32.4644,32.4644,26200.0
2009-06-29 13:30:00,39.03,39.04,39.02,39.04,13600.0,32.4644,32.4727,32.456,32.4727,13600.0
2009-06-29 13:40:00,39.04,39.09,39.03,39.08,17000.0,32.4727,32.5143,32.4644,32.506,17000.0
2009-06-29 13:50:00,39.08,39.11,39.05,39.07,25900.0,32.506,32.5309,32.481,32.4976,25900.0
2009-06-29 14:00:00,39.08,39.08,39.0,39.03,18100.0,32.506,32.506,32.4394,32.4644,18100.0
2009-06-29 14:10:00,39.03,39.1,39.03,39.09,18900.0,32.4644,32.5226,32.4644,32.5143,18900.0
2009-06-29 14:20:00,39.09,39.1,39.03,39.09,13300.0,32.5143,32.5226,32.4644,32.5143,13300.0
2009-06-29 14:30:00,39.09,39.1,39.07,39.1,17500.0,32.5143,32.5226,32.4976,32.5226,17500.0
2009-06-29 14:40:00,39.1,39.1,39.08,39.09,21400.0,32.5226,32.5226,32.506,32.5143,21400.0
2009-06-29 14:50:00,39.1,39.1,39.05,39.09,53900.0,32.5226,32.5226,32.481,32.5143,53900.0
2009-06-29 15:00:00,39.09,39.11,39.07,39.08,37600.0,32.5143,32.5309,32.4976,32.506,37600.0
2009-06-29 15:10:00,39.07,39.12,39.07,39.1,60700.0,32.4976,32.5392,32.4976,32.5226,60700.0
2009-06-29 15:20:00,39.11,39.13,39.1,39.1,52600.0,32.5309,32.5475,32.5226,32.5226,52600.0
2009-06-29 15:30:00,39.09,39.1,39.01,39.02,52600.0,32.5143,32.5226,32.4477,32.456,52600.0
2009-06-29 15:40:00,39.02,39.1,39.02,39.03,164100.0,32.456,32.5226,32.456,32.4644,164100.0
2009-06-29 15:50:00,39.03,39.08,38.99,39.06,154200.0,32.4644,32.506,32.4311,32.4893,154200.0
2009-06-30 09:30:00,39.05,39.06,38.84,39.05,42700.0,32.481,32.4893,32.3063,32.481,42700.0
2009-06-30 09:40:00,39.04,39.15,39.04,39.11,71900.0,32.4727,32.5642,32.4727,32.5309,71900.0
2009-06-30 09:50:00,39.08,39.16,39.0,39.15,64600.0,32.506,32.5725,32.4394,32.5642,64600.0
2009-06-30 10:00:00,39.14,39.15,38.91,39.11,74200.0,32.5559,32.5642,32.3645,32.5309,74200.0
2009-06-30 10:10:00,39.11,39.12,38.98,38.99,51300.0,32.5309,32.5392,32.4228,32.4311,51300.0
2009-06-30 10:20:00,38.98,39.05,38.89,39.03,46900.0,32.4228,32.481,32.3479,32.4644,46900.0
2009-06-30 10:30:00,39.02,39.03,38.84,38.89,43800.0,32.456,32.4644,32.3063,32.3479,43800.0
2009-06-30 10:40:00,38.91,38.96,38.85,38.94,16000.0,32.3645,32.4061,32.3146,32.3895,16000.0
2009-06-30 10:50:00,38.96,39.02,38.94,38.99,18000.0,32.4061,32.456,32.3895,32.4311,18000.0
2009-06-30 11:00:00,39.0,39.03,38.86,38.87,34200.0,32.4394,32.4644,32.323,32.3313,34200.0
2009-06-30 11:10:00,38.85,38.91,38.78,38.9,30000.0,32.3146,32.3645,32.2564,32.3562,30000.0
2009-06-30 11:20:00,38.91,39.0,38.83,38.89,28200.0,32.3645,32.4394,32.298,32.3479,28200.0
2009-06-30 11:30:00,38.89,38.94,38.77,38.86,41400.0,32.3479,32.3895,32.2481,32.323,41400.0
2009-06-30 11:40:00,38.87,38.96,38.85,38.95,13400.0,32.3313,32.4061,32.3146,32.3978,13400.0
2009-06-30 11:50:00,38.94,38.96,38.9,38.92,17300.0,32.3895,32.4061,32.3562,32.3729,17300.0
2009-06-30 12:00:00,38.92,38.97,38.84,38.97,35100.0,32.3729,32.4145,32.3063,32.4145,35100.0
2009-06-30 12:10:00,38.96,39.04,38.96,39.03,31300.0,32.4061,32.4727,32.4061,32.4644,31300.0
2009-06-30 12:20:00,39.04,39.11,38.95,39.11,31400.0,32.4727,32.5309,32.3978,32.5309,31400.0
2009-06-30 12:30:00,39.11,39.12,39.0,39.0,38000.0,32.5309,32.5392,32.4394,32.4394,38000.0
2009-06-30 12:40:00,39.01,39.04,39.0,39.0,7900.0,32.4477,32.4727,32.4394,32.4394,7900.0
2009-06-30 12:50:00,39.01,39.03,39.0,39.03,6800.0,32.4477,32.4644,32.4394,32.4644,6800.0
2009-06-30 13:00:00,39.03,39.03,38.96,39.01,12400.0,32.4644,32.4644,32.4061,32.4477,12400.0
2009-06-30 13:10:00,39.01,39.02,38.91,38.93,8300.0,32.4477,32.456,32.3645,32.3812,8300.0
2009-06-30 13:20:00,38.92,38.97,38.92,38.96,12000.0,32.3729,32.4145,32.3729,32.4061,12000.0
2009-06-30 13:30:00,38.96,38.97,38.92,38.92,7400.0,32.4061,32.4145,32.3729,32.3729,7400.0
2009-06-30 13:40:00,38.92,38.95,38.91,38.91,15300.0,32.3729,32.3978,32.3645,32.3645,15300.0
2009-06-30 13:50:00,38.9,38.91,38.84,38.85,11200.0,32.3562,32.3645,32.3063,32.3146,11200.0
2009-06-30 14:00:00,38.85,38.91,38.82,38.9,29800.0,32.3146,32.3645,32.2897,32.3562,29800.0
2009-06-30 14:10:00,38.9,39.03,38.9,39.01,26700.0,32.3562,32.4644,32.3562,32.4477,26700.0
2009-06-30 14:20:00,39.01,39.03,38.96,39.03,14400.0,32.4477,32.4644,32.4061,32.4644,14400.0
2009-06-30 14:30:00,39.03,39.05,38.99,39.02,26300.0,32.4644,32.481,32.4311,32.456,26300.0
2009-06-30 14:40:00,39.04,39.07,39.02,39.03,21600.0,32.4727,32.4976,32.456,32.4644,21600.0
2009-06-30 14:50:00,39.03,39.07,39.03,39.06,22900.0,32.4644,32.4976,32.4644,32.4893,22900.0
2009-06-30 15:00:00,39.05,39.08,39.02,39.03,54900.0,32.481,32.506,32.456,32.4644,54900.0
2009-06-30 15:10:00,39.03,39.1,39.03,39.05,44400.0,32.4644,32.5226,32.4644,32.481,44400.0
2009-06-30 15:20:00,39.04,39.11,39.03,39.04,93500.0,32.4727,32.5309,32.4644,32.4727,93500.0
2009-06-30 15:30:00,39.05,39.12,39.04,39.05,61600.0,32.481,32.5392,32.4727,32.481,61600.0
2009-06-30 15:40:00,39.04,39.1,39.01,39.08,46400.0,32.4727,32.5226,32.4477,32.506,46400.0
2009-06-30 15:50:00,39.09,39.09,38.87,38.99,197500.0,32.5143,32.5143,32.3313,32.4311,197500.0
2009-07-01 09:30:00,39.12,39.15,38.97,39.03,62600.0,32.5392,32.5642,32.4145,32.4644,62600.0
2009-07-01 09:40:00,39.05,39.12,38.99,39.1,30400.0,32.481,32.5392,32.4311,32.5226,30400.0
2009-07-01 09:50:00,39.1,39.19,39.09,39.1,34500.0,32.5226,32.5974,32.5143,32.5226,34500.0
2009-07-01 10:00:00,39.1,39.1,38.92,39.05,47300.0,32.5226,32.5226,32.3729,32.481,47300.0
2009-07-01 10:10:00,39.04,39.11,39.02,39.08,51100.0,32.4727,32.5309,32.456,32.506,51100.0
2009-07-01 10:20:00,39.1,39.12,39.07,39.1,65900.0,32.5226,32.5392,32.4976,32.5226,65900.0
2009-07-01 10:30:00,39.11,39.15,39.1,39.11,52800.0,32.5309,32.5642,32.5226,32.5309,52800.0
2009-07-01 10:40:00,39.12,39.15,39.1,39.11,34900.0,32.5392,32.5642,32.5226,32.5309,34900.0
2009-07-01 10:50:00,39.1,39.17,39.09,39.11,29700.0,32.5226,32.5808,32.5143,32.5309,29700.0
2009-07-01 11:00:00,39.11,39.15,39.08,39.12,21900.0,32.5309,32.5642,32.506,32.5392,21900.0
2009-07-01 11:10:00,39.12,39.18,39.11,39.17,21600.0,32.5392,32.5891,32.5309,32.5808,21600.0
2009-07-01 11:20:00,39.17,39.18,39.12,39.13,25000.0,32.5808,32.5891,32.5392,32.5475,25000.0
2009-07-01 11:30:00,39.12,39.17,39.08,39.1,19300.0,32.5392,32.5808,32.506,32.5226,19300.0
2009-07-01 11:40:00,39.1,39.13,39.08,39.11,14000.0,32.5226,32.5475,32.506,32.5309,14000.0
2009-07-01 11:50:00,39.11,39.14,39.06,39.13,30300.0,32.5309,32.5559,32.4893,32.5475,30300.0
2009-07-01 12:00:00,39.13,39.14,39.03,39.12,23400.0,32.5475,32.5559,32.4644,32.5392,23400.0
2009-07-01 12:10:00,39.12,39.13,38.99,39.04,31900.0,32.5392,32.5475,32.4311,32.4727,31900.0
2009-07-01 12:20:00,39.04,39.1,39.03,39.1,22000.0,32.4727,32.5226,32.4644,32.5226,22000.0
2009-07-01 12:30:00,39.1,39.1,39.09,39.1,10400.0,32.5226,32.5226,32.5143,32.5226,10400.0
2009-07-01 12:40:00,39.1,39.1,39.06,39.06,10300.0,32.5226,32.5226,32.4893,32.4893,10300.0
2009-07-01 12:50:00,39.07,39.13,39.06,39.08,31400.0,32.4976,32.5475,32.4893,32.506,31400.0
2009-07-01 13:00:00,39.09,39.1,39.04,39.08,28600.0,32.5143,32.5226,32.4727,32.506,28600.0
2009-07-01 13:10:00,39.08,39.1,39.08,39.09,9400.0,32.506,32.5226,32.506,32.5143,9400.0
2009-07-01 13:20:00,39.1,39.12,39.04,39.12,19200.0,32.5226,32.5392,32.4727,32.5392,19200.0
2009-07-01 13:30:00,39.11,39.11,39.09,39.09,16400.0,32.5309,32.5309,32.5143,32.5143,16400.0
2009-07-01 13:40:00,39.1,39.11,39.06,39.1,26600.0,32.5226,32.5309,32.4893,32.5226,26600.0
2009-07-01 13:50:00,39.12,39.12,39.07,39.11,28600.0,32.5392,32.5392,32.4976,32.5309,28600.0
2009-07-01 14:00:00,39.1,39.12,39.03,39.05,37600.0,32.5226,32.5392,32.4644,32.481,37600.0
2009-07-01 14:10:00,39.05,39.11,39.04,39.1,31500.0,32.481,32.5309,32.4727,32.5226,31500.0
2009-07-01 14:20:00,39.1,39.11,39.07,39.1,19800.0,32.5226,32.5309,32.4976,32.5226,19800.0
2009-07-01 14:30:00,39.1,39.12,39.06,39.1,38800.0,32.5226,32.5392,32.4893,32.5226,38800.0
2009-07-01 14:40:00,39.09,39.11,39.09,39.09,11700.0,32.5143,32.5309,32.5143,32.5143,11700.0
2009-07-01 14:50:00,39.09,39.1,38.99,39.0,35900.0,32.5143,32.5226,32.4311,32.4394,35900.0
2009-07-01 15:00:00,39.01,39.03,39.0,39.02,29700.0,32.4477,32.4644,32.4394,32.456,29700.0
2009-07-01 15:10:00,39.03,39.03,38.95,38.99,38200.0,32.4644,32.4644,32.3978,32.4311,38200.0
2009-07-01 15:20:00,38.97,39.06,38.91,38.93,39100.0,32.4145,32.4893,32.3645,32.3812,39100.0
2009-07-01 15:30:00,38.94,39.04,38.92,39.02,66600.0,32.3895,32.4727,32.3729,32.456,66600.0
2009-07-01 15:40:00,39.03,39.08,38.92,38.97,70900.0,32.4644,32.506,32.3729,32.4145,70900.0
2009-07-01 15:50:00,38.96,39.04,38.91,38.92,148900.0,32.4061,32.4727,32.3645,32.3729,148900.0
2009-07-02 09:30:00,38.61,38.61,38.06,38.28,35000.0,32.115,32.115,31.6575,31.8405,35000.0
2009-07-02 09:40:00,38.28,38.35,38.16,38.35,36100.0,31.8405,31.8988,31.7407,31.8988,36100.0
2009-07-02 09:50:00,38.35,38.36,38.16,38.26,27000.0,31.8988,31.9071,31.7407,31.8239,27000.0
2009-07-02 10:00:00,38.27,38.32,38.22,38.25,60000.0,31.8322,31.8738,31.7906,31.8156,60000.0
2009-07-02 10:10:00,38.24,38.37,38.24,38.34,23300.0,31.8073,31.9154,31.8073,31.8904,23300.0
2009-07-02 10:20:00,38.33,38.38,38.29,38.38,44500.0,31.8821,31.9237,31.8488,31.9237,44500.0
2009-07-02 10:30:00,38.38,38.41,38.27,38.39,32100.0,31.9237,31.9487,31.8322,31.932,32100.0
2009-07-02 10:40:00,38.39,38.42,38.31,38.4,24700.0,31.932,31.957,31.8655,31.9403,24700.0
2009-07-02 10:50:00,38.41,38.46,38.4,38.41,10800.0,31.9487,31.9902,31.9403,31.9487,10800.0
2009-07-02 11:00:00,38.41,38.5,38.32,38.49,21900.0,31.9487,32.0235,31.8738,32.0152,21900.0
2009-07-02 11:10:00,38.49,38.52,38.46,38.51,29100.0,32.0152,32.0402,31.9902,32.0318,29100.0
2009-07-02 11:20:00,38.51,38.52,38.49,38.51,23100.0,32.0318,32.0402,32.0152,32.0318,23100.0
2009-07-02 11:30:00,38.51,38.51,38.4,38.43,18500.0,32.0318,32.0318,31.9403,31.9653,18500.0
2009-07-02 11:40:00,38.43,38.43,38.35,38.41,19000.0,31.9653,31.9653,31.8988,31.9487,19000.0
2009-07-02 11:50:00,38.4,38.46,38.39,38.45,16500.0,31.9403,31.9902,31.932,31.9819,16500.0
2009-07-02 12:00:00,38.45,38.52,38.45,38.46,12600.0,31.9819,32.0402,31.9819,31.9902,12600.0
2009-07-02 12:10:00,38.47,38.51,38.46,38.49,9700.0,31.9986,32.0318,31.9902,32.0152,9700.0
2009-07-02 12:20:00,38.48,38.51,38.47,38.48,8300.0,32.0069,32.0318,31.9986,32.0069,8300.0
2009-07-02 12:30:00,38.48,38.49,38.4,38.42,13900.0,32.0069,32.0152,31.9403,31.957,13900.0
2009-07-02 12:40:00,38.42,38.49,38.42,38.49,12700.0,31.957,32.0152,31.957,32.0152,12700.0
2009-07-02 12:50:00,38.48,38.49,38.46,38.46,5700.0,32.0069,32.0152,31.9902,31.9902,5700.0
2009-07-02 13:00:00,38.47,38.5,38.47,38.5,4200.0,31.9986,32.0235,31.9986,32.0235,4200.0
2009-07-02 13:10:00,38.51,38.56,38.51,38.55,6700.0,32.0318,32.0734,32.0318,32.0651,6700.0
2009-07-02 13:20:00,38.54,38.58,38.51,38.53,13900.0,32.0568,32.0901,32.0318,32.0485,13900.0
2009-07-02 13:30:00,38.53,38.53,38.44,38.47,9800.0,32.0485,32.0485,31.9736,31.9986,9800.0
2009-07-02 13:40:00,38.47,38.51,38.47,38.5,12000.0,31.9986,32.0318,31.9986,32.0235,12000.0
2009-07-02 13:50:00,38.5,38.55,38.49,38.5,16200.0,32.0235,32.0651,32.0152,32.0235,16200.0
2009-07-02 14:00:00,38.51,38.58,38.5,38.56,28200.0,32.0318,32.0901,32.0235,32.0734,28200.0
2009-07-02 14:10:00,38.56,38.56,38.49,38.5,13800.0,32.0734,32.0734,32.0152,32.0235,13800.0
2009-07-02 14:20:00,38.51,38.56,38.5,38.52,17500.0,32.0318,32.0734,32.0235,32.0402,17500.0
2009-07-02 14:30:00,38.51,38.54,38.46,38.53,18100.0,32.0318,32.0568,31.9902,32.0485,18100.0
2009-07-02 14:40:00,38.53,38.53,38.5,38.52,27100.0,32.0485,32.0485,32.0235,32.0402,27100.0
2009-07-02 14:50:00,38.52,38.53,38.47,38.49,12000.0,32.0402,32.0485,31.9986,32.0152,12000.0
2009-07-02 15:00:00,38.49,38.5,38.47,38.47,8200.0,32.0152,32.0235,31.9986,31.9986,8200.0
2009-07-02 15:10:00,38.47,38.49,38.43,38.49,25300.0,31.9986,32.0152,31.9653,32.0152,25300.0
2009-07-02 15:20:00,38.48,38.49,38.33,38.34,35600.0,32.0069,32.0152,31.8821,31.8904,35600.0
2009-07-02 15:30:00,38.34,38.39,38.32,38.38,48200.0,31.8904,31.932,31.8738,31.9237,48200.0
2009-07-02 15:40:00,38.38,38.42,38.34,38.42,31100.0,31.9237,31.957,31.8904,31.957,31100.0
2009-07-02 15:50:00,38.42,38.44,38.29,38.33,75500.0,31.957,31.9736,31.8488,31.8821,75500.0
2009-07-06 09:30:00,37.94,38.09,37.84,37.97,64100.0,31.5577,31.6825,31.4745,31.5827,64100.0
2009-07-06 09:40:00,38.0,38.16,37.88,38.16,26500.0,31.6076,31.7407,31.5078,31.7407,26500.0
2009-07-06 09:50:00,38.18,38.18,37.9,37.92,25800.0,31.7573,31.7573,31.5245,31.5411,25800.0
2009-07-06 10:00:00,37.94,38.03,37.79,37.81,44200.0,31.5577,31.6326,31.433,31.4496,44200.0
2009-07-06 10:10:00,37.8,37.84,37.66,37.66,27200.0,31.4413,31.4745,31.3248,31.3248,27200.0
2009-07-06 10:20:00,37.64,37.77,37.61,37.77,33200.0,31.3082,31.4163,31.2832,31.4163,33200.0
2009-07-06 10:30:00,37.76,37.8,37.71,37.78,22000.0,31.408,31.4413,31.3664,31.4246,22000.0
2009-07-06 10:40:00,37.78,37.86,37.7,37.86,18100.0,31.4246,31.4912,31.3581,31.4912,18100.0
2009-07-06 10:50:00,37.84,37.86,37.77,37.79,33100.0,31.4745,31.4912,31.4163,31.433,33100.0
2009-07-06 11:00:00,37.79,37.95,37.79,37.95,31900.0,31.433,31.566,31.433,31.566,31900.0
2009-07-06 11:10:00,37.94,38.01,37.93,37.94,18100.0,31.5577,31.6159,31.5494,31.5577,18100.0
2009-07-06 11:20:00,37.95,38.06,37.93,38.05,18300.0,31.566,31.6575,31.5494,31.6492,18300.0
2009-07-06 11:30:00,38.04,38.05,37.97,38.05,20900.0,31.6409,31.6492,31.5827,31.6492,20900.0
2009-07-06 11:40:00,38.05,38.15,38.05,38.15,15800.0,31.6492,31.7324,31.6492,31.7324,15800.0
2009-07-06 11:50:00,38.15,38.15,38.01,38.02,15400.0,31.7324,31.7324,31.6159,31.6243,15400.0
2009-07-06 12:00:00,38.03,38.11,38.03,38.07,11600.0,31.6326,31.6991,31.6326,31.6659,11600.0
2009-07-06 12:10:00,38.07,38.1,38.05,38.1,7600.0,31.6659,31.6908,31.6492,31.6908,7600.0
2009-07-06 12:20:00,38.1,38.1,38.04,38.05,9900.0,31.6908,31.6908,31.6409,31.6492,9900.0
2009-07-06 12:30:00,38.04,38.07,38.02,38.06,7300.0,31.6409,31.6659,31.6243,31.6575,7300.0
2009-07-06 12:40:00,38.05,38.05,37.98,38.04,8400.0,31.6492,31.6492,31.591,31.6409,8400.0
2009-07-06 12:50:00,38.04,38.09,38.02,38.09,5400.0,31.6409,31.6825,31.6243,31.6825,5400.0
2009-07-06 13:00:00,38.09,38.1,38.07,38.09,13700.0,31.6825,31.6908,31.6659,31.6825,13700.0
2009-07-06 13:10:00,38.1,38.17,38.09,38.14,26900.0,31.6908,31.749,31.6825,31.7241,26900.0
2009-07-06 13:20:00,38.14,38.22,38.13,38.17,11700.0,31.7241,31.7906,31.7158,31.749,11700.0
2009-07-06 13:30:00,38.16,38.17,38.1,38.1,21000.0,31.7407,31.749,31.6908,31.6908,21000.0
2009-07-06 13:40:00,38.1,38.12,38.05,38.06,14500.0,31.6908,31.7074,31.6492,31.6575,14500.0
2009-07-06 13:50:00,38.06,38.11,38.03,38.03,20600.0,31.6575,31.6991,31.6326,31.6326,20600.0
2009-07-06 14:00:00,38.05,38.13,38.05,38.13,12200.0,31.6492,31.7158,31.6492,31.7158,12200.0
2009-07-06 14:10:00,38.13,38.23,38.13,38.16,12500.0,31.7158,31.7989,31.7158,31.7407,12500.0
2009-07-06 14:20:00,38.16,38.22,38.13,38.22,8200.0,31.7407,31.7906,31.7158,31.7906,8200.0
2009-07-06 14:30:00,38.22,38.27,38.19,38.26,12100.0,31.7906,31.8322,31.7657,31.8239,12100.0
2009-07-06 14:40:00,38.27,38.3,38.23,38.27,9400.0,31.8322,31.8572,31.7989,31.8322,9400.0
2009-07-06 14:50:00,38.28,38.33,38.18,38.31,27100.0,31.8405,31.8821,31.7573,31.8655,27100.0
2009-07-06 15:00:00,38.32,38.4,38.32,38.33,24100.0,31.8738,31.9403,31.8738,31.8821,24100.0
2009-07-06 15:10:00,38.32,38.33,38.24,38.24,41700.0,31.8738,31.8821,31.8073,31.8073,41700.0
2009-07-06 15:20:00,38.24,38.28,38.19,38.26,86800.0,31.8073,31.8405,31.7657,31.8239,86800.0
2009-07-06 15:30:00,38.26,38.27,38.18,38.19,91600.0,31.8239,31.8322,31.7573,31.7657,91600.0
2009-07-06 15:40:00,38.2,38.34,38.17,38.28,115100.0,31.774,31.8904,31.749,31.8405,115100.0
2009-07-06 15:50:00,38.27,38.39,38.27,38.39,94100.0,31.8322,31.932,31.8322,31.932,94100.0
2009-07-07 09:30:00,38.03,38.52,37.91,37.94,36900.0,31.6326,32.0402,31.5328,31.5577,36900.0
2009-07-07 09:40:00,37.94,37.97,37.75,37.75,55100.0,31.5577,31.5827,31.3997,31.3997,55100.0
2009-07-07 09:50:00,37.76,37.91,37.76,37.82,28900.0,31.408,31.5328,31.408,31.4579,28900.0
2009-07-07 10:00:00,37.77,37.77,37.64,37.7,24300.0,31.4163,31.4163,31.3082,31.3581,24300.0
2009-07-07 10:10:00,37.67,37.67,37.55,37.66,19000.0,31.3331,31.3331,31.2333,31.3248,19000.0
2009-07-07 10:20:00,37.65,37.78,37.64,37.76,42000.0,31.3165,31.4246,31.3082,31.408,42000.0
2009-07-07 10:30:00,37.76,37.79,37.72,37.72,34100.0,31.408,31.433,31.3747,31.3747,34100.0
2009-07-07 10:40:00,37.74,37.78,37.66,37.67,17700.0,31.3914,31.4246,31.3248,31.3331,17700.0
2009-07-07 10:50:00,37.66,37.67,37.56,37.6,18200.0,31.3248,31.3331,31.2416,31.2749,18200.0
2009-07-07 11:00:00,37.6,37.7,37.57,37.69,19300.0,31.2749,31.3581,31.25,31.3498,19300.0
2009-07-07 11:10:00,37.7,37.71,37.67,37.7,13900.0,31.3581,31.3664,31.3331,31.3581,13900.0
2009-07-07 11:20:00,37.69,37.72,37.59,37.59,17200.0,31.3498,31.3747,31.2666,31.2666,17200.0
2009-07-07 11:30:00,37.6,37.69,37.59,37.62,26900.0,31.2749,31.3498,31.2666,31.2916,26900.0
2009-07-07 11:40:00,37.63,37.68,37.61,37.67,33500.0,31.2999,31.3415,31.2832,31.3331,33500.0
2009-07-07 11:50:00,37.67,37.73,37.67,37.73,24000.0,31.3331,31.383,31.3331,31.383,24000.0
2009-07-07 12:00:00,37.73,37.74,37.72,37.73,22900.0,31.383,31.3914,31.3747,31.383,22900.0
2009-07-07 12:10:00,37.74,37.81,37.74,37.8,22500.0,31.3914,31.4496,31.3914,31.4413,22500.0
2009-07-07 12:20:00,37.79,37.81,37.78,37.78,22900.0,31.433,31.4496,31.4246,31.4246,22900.0
2009-07-07 12:30:00,37.8,37.8,37.74,37.74,34700.0,31.4413,31.4413,31.3914,31.3914,34700.0
2009-07-07 12:40:00,37.73,37.82,37.72,37.81,32900.0,31.383,31.4579,31.3747,31.4496,32900.0
2009-07-07 12:50:00,37.81,37.84,37.78,37.82,25400.0,31.4496,31.4745,31.4246,31.4579,25400.0
2009-07-07 13:00:00,37.83,37.88,37.78,37.87,27200.0,31.4662,31.5078,31.4246,31.4995,27200.0
2009-07-07 13:10:00,37.87,37.95,37.82,37.86,39700.0,31.4995,31.566,31.4579,31.4912,39700.0
2009-07-07 13:20:00,37.86,37.92,37.85,37.88,22400.0,31.4912,31.5411,31.4829,31.5078,22400.0
2009-07-07 13:30:00,37.89,37.96,37.86,37.95,34400.0,31.5161,31.5744,31.4912,31.566,34400.0
2009-07-07 13:40:00,37.94,37.95,37.89,37.89,22800.0,31.5577,31.566,31.5161,31.5161,22800.0
2009-07-07 13:50:00,37.88,37.91,37.81,37.88,23800.0,31.5078,31.5328,31.4496,31.5078,23800.0
2009-07-07 14:00:00,37.88,37.95,37.83,37.84,39400.0,31.5078,31.566,31.4662,31.4745,39400.0
2009-07-07 14:10:00,37.85,37.92,37.79,37.8,22900.0,31.4829,31.5411,31.433,31.4413,22900.0
2009-07-07 14:20:00,37.81,37.88,37.8,37.87,23300.0,31.4496,31.5078,31.4413,31.4995,23300.0
2009-07-07 14:30:00,37.87,37.87,37.78,37.84,31100.0,31.4995,31.4995,31.4246,31.4745,31100.0
2009-07-07 14:40:00,37.84,37.9,37.84,37.85,37600.0,31.4745,31.5245,31.4745,31.4829,37600.0
2009-07-07 14:50:00,37.86,37.86,37.7,37.77,42100.0,31.4912,31.4912,31.3581,31.4163,42100.0
2009-07-07 15:00:00,37.78,37.78,37.61,37.66,31600.0,31.4246,31.4246,31.2832,31.3248,31600.0
2009-07-07 15:10:00,37.66,37.8,37.66,37.78,24600.0,31.3248,31.4413,31.3248,31.4246,24600.0
2009-07-07 15:20:00,37.77,37.8,37.72,37.8,36400.0,31.4163,31.4413,31.3747,31.4413,36400.0
2009-07-07 15:30:00,37.79,37.8,37.7,37.72,41300.0,31.433,31.4413,31.3581,31.3747,41300.0
2009-07-07 15:40:00,37.72,37.75,37.67,37.7,78700.0,31.3747,31.3997,31.3331,31.3581,78700.0
2009-07-07 15:50:00,37.7,37.73,37.59,37.61,129300.0,31.3581,31.383,31.2666,31.2832,129300.0
2009-07-08 09:30:00,37.67,37.92,37.67,37.72,30400.0,31.3331,31.5411,31.3331,31.3747,30400.0
2009-07-08 09:40:00,37.72,37.92,37.71,37.9,23200.0,31.3747,31.5411,31.3664,31.5245,23200.0
2009-07-08 09:50:00,37.93,37.96,37.74,37.77,35800.0,31.5494,31.5744,31.3914,31.4163,35800.0
2009-07-08 10:00:00,37.74,38.0,37.69,37.87,23900.0,31.3914,31.6076,31.3498,31.4995,23900.0
2009-07-08 10:10:00,37.88,37.92,37.81,37.83,24700.0,31.5078,31.5411,31.4496,31.4662,24700.0
2009-07-08 10:20:00,37.82,37.86,37.67,37.7,26300.0,31.4579,31.4912,31.3331,31.3581,26300.0
2009-07-08 10:30:00,37.7,37.71,37.6,37.66,22900.0,31.3581,31.3664,31.2749,31.3248,22900.0
2009-07-08 10:40:00,37.65,37.71,37.61,37.67,11300.0,31.3165,31.3664,31.2832,31.3331,11300.0
2009-07-08 10:50:00,37.64,37.67,37.51,37.53,11100.0,31.3082,31.3331,31.2001,31.2167,11100.0
2009-07-08 11:00:00,37.54,37.54,37.35,37.37,37500.0,31.225,31.225,31.067,31.0836,37500.0
2009-07-08 11:10:00,37.37,37.43,37.37,37.43,16500.0,31.0836,31.1335,31.0836,31.1335,16500.0
2009-07-08 11:20:00,37.42,37.42,37.31,37.32,27800.0,31.1252,31.1252,31.0337,31.042,27800.0
2009-07-08 11:30:00,37.32,37.41,37.29,37.36,15700.0,31.042,31.1169,31.0171,31.0753,15700.0
2009-07-08 11:40:00,37.39,37.45,37.39,37.44,6300.0,31.1002,31.1501,31.1002,31.1418,6300.0
2009-07-08 11:50:00,37.45,37.49,37.31,37.4,23000.0,31.1501,31.1834,31.0337,31.1086,23000.0
2009-07-08 12:00:00,37.38,37.42,37.33,37.41,19200.0,31.0919,31.1252,31.0503,31.1169,19200.0
2009-07-08 12:10:00,37.41,37.43,37.26,37.29,20500.0,31.1169,31.1335,30.9921,31.0171,20500.0
2009-07-08 12:20:00,37.28,37.29,37.23,37.26,15800.0,31.0087,31.0171,30.9672,30.9921,15800.0
2009-07-08 12:30:00,37.26,37.3,37.19,37.22,18600.0,30.9921,31.0254,30.9339,30.9588,18600.0
2009-07-08 12:40:00,37.21,37.3,37.2,37.29,6700.0,30.9505,31.0254,30.9422,31.0171,6700.0
2009-07-08 12:50:00,37.3,37.36,37.27,37.27,8600.0,31.0254,31.0753,31.0004,31.0004,8600.0
2009-07-08 13:00:00,37.29,37.51,37.28,37.5,62100.0,31.0171,31.2001,31.0087,31.1917,62100.0
2009-07-08 13:10:00,37.49,37.56,37.48,37.54,50800.0,31.1834,31.2416,31.1751,31.225,50800.0
2009-07-08 13:20:00,37.53,37.65,37.53,37.65,26700.0,31.2167,31.3165,31.2167,31.3165,26700.0
2009-07-08 13:30:00,37.65,37.69,37.59,37.64,21100.0,31.3165,31.3498,31.2666,31.3082,21100.0
2009-07-08 13:40:00,37.64,37.67,37.63,37.65,15500.0,31.3082,31.3331,31.2999,31.3165,15500.0
2009-07-08 13:50:00,37.65,37.69,37.64,37.65,24400.0,31.3165,31.3498,31.3082,31.3165,24400.0
2009-07-08 14:00:00,37.65,37.7,37.63,37.67,70000.0,31.3165,31.3581,31.2999,31.3331,70000.0
2009-07-08 14:10:00,37.65,37.66,37.48,37.52,44900.0,31.3165,31.3248,31.1751,31.2084,44900.0
2009-07-08 14:20:00,37.53,37.58,37.45,37.49,28600.0,31.2167,31.2583,31.1501,31.1834,28600.0
2009-07-08 14:30:00,37.48,37.5,37.39,37.49,25200.0,31.1751,31.1917,31.1002,31.1834,25200.0
2009-07-08 14:40:00,37.49,37.49,37.39,37.39,27300.0,31.1834,31.1834,31.1002,31.1002,27300.0
2009-07-08 14:50:00,37.4,37.54,37.4,37.48,39100.0,31.1086,31.225,31.1086,31.1751,39100.0
2009-07-08 15:00:00,37.5,37.61,37.47,37.54,42900.0,31.1917,31.2832,31.1668,31.225,42900.0
2009-07-08 15:10:00,37.53,37.63,37.5,37.63,82500.0,31.2167,31.2999,31.1917,31.2999,82500.0
2009-07-08 15:20:00,37.63,37.66,37.49,37.54,52200.0,31.2999,31.3248,31.1834,31.225,52200.0
2009-07-08 15:30:00,37.55,37.63,37.49,37.56,50900.0,31.2333,31.2999,31.1834,31.2416,50900.0
2009-07-08 15:40:00,37.57,37.76,37.55,37.66,81500.0,31.25,31.408,31.2333,31.3248,81500.0
2009-07-08 15:50:00,37.66,37.74,37.6,37.68,95400.0,31.3248,31.3914,31.2749,31.3415,95400.0
2009-07-09 09:30:00,37.78,38.09,37.5,37.68,51000.0,31.4246,31.6825,31.1917,31.3415,51000.0
2009-07-09 09:40:00,37.66,37.72,37.46,37.64,43700.0,31.3248,31.3747,31.1585,31.3082,43700.0
2009-07-09 09:50:00,37.63,37.71,37.52,37.62,40000.0,31.2999,31.3664,31.2084,31.2916,40000.0
2009-07-09 10:00:00,37.63,37.8,37.57,37.67,28500.0,31.2999,31.4413,31.25,31.3331,28500.0
2009-07-09 10:10:00,37.68,37.69,37.58,37.59,36100.0,31.3415,31.3498,31.2583,31.2666,36100.0
2009-07-09 10:20:00,37.59,37.62,37.49,37.58,62000.0,31.2666,31.2916,31.1834,31.2583,62000.0
2009-07-09 10:30:00,37.56,37.65,37.46,37.46,40400.0,31.2416,31.3165,31.1585,31.1585,40400.0
2009-07-09 10:40:00,37.47,37.6,37.39,37.42,42100.0,31.1668,31.2749,31.1002,31.1252,42100.0
2009-07-09 10:50:00,37.43,37.48,37.39,37.44,60000.0,31.1335,31.1751,31.1002,31.1418,60000.0
2009-07-09 11:00:00,37.44,37.44,37.3,37.31,43700.0,31.1418,31.1418,31.0254,31.0337,43700.0
2009-07-09 11:10:00,37.32,37.41,37.29,37.32,28100.0,31.042,31.1169,31.0171,31.042,28100.0
2009-07-09 11:20:00,37.32,37.43,37.3,37.3,19900.0,31.042,31.1335,31.0254,31.0254,19900.0
2009-07-09 11:30:00,37.3,37.44,37.27,37.41,24100.0,31.0254,31.1418,31.0004,31.1169,24100.0
2009-07-09 11:40:00,37.41,37.51,37.36,37.36,23800.0,31.1169,31.2001,31.0753,31.0753,23800.0
2009-07-09 11:50:00,37.36,37.39,37.3,37.3,30700.0,31.0753,31.1002,31.0254,31.0254,30700.0
2009-07-09 12:00:00,37.3,37.38,37.24,37.38,24800.0,31.0254,31.0919,30.9755,31.0919,24800.0
2009-07-09 12:10:00,37.38,37.39,37.34,37.38,23900.0,31.0919,31.1002,31.0587,31.0919,23900.0
2009-07-09 12:20:00,37.38,37.43,37.35,37.35,49700.0,31.0919,31.1335,31.067,31.067,49700.0
2009-07-09 12:30:00,37.36,37.46,37.35,37.37,36400.0,31.0753,31.1585,31.067,31.0836,36400.0
2009-07-09 12:40:00,37.39,37.39,37.29,37.29,58700.0,31.1002,31.1002,31.0171,31.0171,58700.0
2009-07-09 12:50:00,37.3,37.35,37.27,37.3,28300.0,31.0254,31.067,31.0004,31.0254,28300.0
2009-07-09 13:00:00,37.31,37.31,37.18,37.25,74100.0,31.0337,31.0337,30.9256,30.9838,74100.0
2009-07-09 13:10:00,37.29,37.32,37.18,37.21,45500.0,31.0171,31.042,30.9256,30.9505,45500.0
2009-07-09 13:20:00,37.2,37.22,37.11,37.19,33500.0,30.9422,30.9588,30.8673,30.9339,33500.0
2009-07-09 13:30:00,37.19,37.24,37.11,37.12,23300.0,30.9339,30.9755,30.8673,30.8757,23300.0
2009-07-09 13:40:00,37.13,37.2,37.11,37.15,22100.0,30.884,30.9422,30.8673,30.9006,22100.0
2009-07-09 13:50:00,37.15,37.15,37.11,37.14,12300.0,30.9006,30.9006,30.8673,30.8923,12300.0
2009-07-09 14:00:00,37.15,37.15,37.11,37.12,25000.0,30.9006,30.9006,30.8673,30.8757,25000.0
2009-07-09 14:10:00,37.11,37.18,37.11,37.16,32800.0,30.8673,30.9256,30.8673,30.9089,32800.0
2009-07-09 14:20:00,37.15,37.25,37.13,37.19,29100.0,30.9006,30.9838,30.884,30.9339,29100.0
2009-07-09 14:30:00,37.2,37.24,37.17,37.21,20600.0,30.9422,30.9755,30.9173,30.9505,20600.0
2009-07-09 14:40:00,37.22,37.22,37.17,37.18,25500.0,30.9588,30.9588,30.9173,30.9256,25500.0
2009-07-09 14:50:00,37.18,37.19,37.15,37.15,38800.0,30.9256,30.9339,30.9006,30.9006,38800.0
2009-07-09 15:00:00,37.14,37.23,37.09,37.18,60500.0,30.8923,30.9672,30.8507,30.9256,60500.0
2009-07-09 15:10:00,37.18,37.27,37.18,37.27,38300.0,30.9256,31.0004,30.9256,31.0004,38300.0
2009-07-09 15:20:00,37.26,37.27,37.15,37.16,68400.0,30.9921,31.0004,30.9006,30.9089,68400.0
2009-07-09 15:30:00,37.16,37.21,37.1,37.17,67800.0,30.9089,30.9505,30.859,30.9173,67800.0
2009-07-09 15:40:00,37.17,37.21,37.12,37.15,79300.0,30.9173,30.9505,30.8757,30.9006,79300.0
2009-07-09 15:50:00,37.16,37.16,37.08,37.11,153900.0,30.9089,30.9089,30.8424,30.8673,153900.0
2009-07-10 09:30:00,37.07,37.2,37.01,37.14,28400.0,30.8341,30.9422,30.7842,30.8923,28400.0
2009-07-10 09:40:00,37.16,37.32,37.13,37.3,38700.0,30.9089,31.042,30.884,31.0254,38700.0
2009-07-10 09:50:00,37.3,37.51,37.16,37.26,66300.0,31.0254,31.2001,30.9089,30.9921,66300.0
2009-07-10 10:00:00,37.25,37.32,37.06,37.2,44400.0,30.9838,31.042,30.8258,30.9422,44400.0
2009-07-10 10:10:00,37.23,37.33,37.2,37.26,37800.0,30.9672,31.0503,30.9422,30.9921,37800.0
2009-07-10 10:20:00,37.27,37.3,37.16,37.19,19500.0,31.0004,31.0254,30.9089,30.9339,19500.0
2009-07-10 10:30:00,37.2,37.2,37.07,37.08,20900.0,30.9422,30.9422,30.8341,30.8424,20900.0
2009-07-10 10:40:00,37.09,37.2,37.06,37.2,19200.0,30.8507,30.9422,30.8258,30.9422,19200.0
2009-07-10 10:50:00,37.21,37.29,37.16,37.25,26600.0,30.9505,31.0171,30.9089,30.9838,26600.0
2009-07-10 11:00:00,37.27,37.27,37.08,37.12,12900.0,31.0004,31.0004,30.8424,30.8757,12900.0
2009-07-10 11:10:00,37.12,37.13,37.04,37.05,24200.0,30.8757,30.884,30.8091,30.8174,24200.0
2009-07-10 11:20:00,37.05,37.05,36.91,36.94,53500.0,30.8174,30.8174,30.701,30.7259,53500.0
2009-07-10 11:30:00,36.94,37.02,36.89,37.0,23600.0,30.7259,30.7925,30.6844,30.7758,23600.0
2009-07-10 11:40:00,37.0,37.0,36.94,36.99,10100.0,30.7758,30.7758,30.7259,30.7675,10100.0
2009-07-10 11:50:00,36.99,37.11,36.99,37.07,11900.0,30.7675,30.8673,30.7675,30.8341,11900.0
2009-07-10 12:00:00,37.07,37.18,37.07,37.15,20400.0,30.8341,30.9256,30.8341,30.9006,20400.0
2009-07-10 12:10:00,37.15,37.19,37.14,37.18,11900.0,30.9006,30.9339,30.8923,30.9256,11900.0
2009-07-10 12:20:00,37.2,37.22,37.15,37.17,10100.0,30.9422,30.9588,30.9006,30.9173,10100.0
2009-07-10 12:30:00,37.18,37.27,37.16,37.27,13100.0,30.9256,31.0004,30.9089,31.0004,13100.0
2009-07-10 12:40:00,37.28,37.32,37.24,37.29,23400.0,31.0087,31.042,30.9755,31.0171,23400.0
2009-07-10 12:50:00,37.28,37.29,37.19,37.23,13300.0,31.0087,31.0171,30.9339,30.9672,13300.0
2009-07-10 13:00:00,37.23,37.31,37.23,37.31,11400.0,30.9672,31.0337,30.9672,31.0337,11400.0
2009-07-10 13:10:00,37.3,37.35,37.24,37.33,24000.0,31.0254,31.067,30.9755,31.0503,24000.0
2009-07-10 13:20:00,37.35,37.35,37.27,37.29,7300.0,31.067,31.067,31.0004,31.0171,7300.0
2009-07-10 13:30:00,37.29,37.32,37.24,37.32,16300.0,31.0171,31.042,30.9755,31.042,16300.0
2009-07-10 13:40:00,37.31,37.4,37.31,37.36,12000.0,31.0337,31.1086,31.0337,31.0753,12000.0
2009-07-10 13:50:00,37.35,37.38,37.32,37.36,16200.0,31.067,31.0919,31.042,31.0753,16200.0
2009-07-10 14:00:00,37.35,37.36,37.26,37.3,10500.0,31.067,31.0753,30.9921,31.0254,10500.0
2009-07-10 14:10:00,37.29,37.29,37.2,37.28,13500.0,31.0171,31.0171,30.9422,31.0087,13500.0
2009-07-10 14:20:00,37.29,37.29,37.15,37.2,11300.0,31.0171,31.0171,30.9006,30.9422,11300.0
2009-07-10 14:30:00,37.21,37.24,37.18,37.24,7600.0,30.9505,30.9755,30.9256,30.9755,7600.0
2009-07-10 14:40:00,37.23,37.25,37.18,37.22,11800.0,30.9672,30.9838,30.9256,30.9588,11800.0
2009-07-10 14:50:00,37.22,37.27,37.16,37.17,13300.0,30.9588,31.0004,30.9089,30.9173,13300.0
2009-07-10 15:00:00,37.17,37.24,37.15,37.19,18000.0,30.9173,30.9755,30.9006,30.9339,18000.0
2009-07-10 15:10:00,37.19,37.31,37.18,37.29,14800.0,30.9339,31.0337,30.9256,31.0171,14800.0
2009-07-10 15:20:00,37.28,37.29,37.19,37.25,26200.0,31.0087,31.0171,30.9339,30.9838,26200.0
2009-07-10 15:30:00,37.25,37.35,37.24,37.32,34400.0,30.9838,31.067,30.9755,31.042,34400.0
2009-07-10 15:40:00,37.31,37.41,37.26,37.38,67700.0,31.0337,31.1169,30.9921,31.0919,67700.0
2009-07-10 15:50:00,37.39,37.39,37.28,37.28,121300.0,31.1002,31.1002,31.0087,31.0087,121300.0
2009-07-13 09:30:00,37.34,37.43,37.16,37.32,35300.0,31.0587,31.1335,30.9089,31.042,35300.0
2009-07-13 09:40:00,37.3,37.39,37.17,37.32,27600.0,31.0254,31.1002,30.9173,31.042,27600.0
2009-07-13 09:50:00,37.36,37.36,37.17,37.22,24900.0,31.0753,31.0753,30.9173,30.9588,24900.0
2009-07-13 10:00:00,37.23,37.27,37.03,37.14,34700.0,30.9672,31.0004,30.8008,30.8923,34700.0
2009-07-13 10:10:00,37.13,37.31,37.13,37.22,21700.0,30.884,31.0337,30.884,30.9588,21700.0
2009-07-13 10:20:00,37.25,37.34,37.13,37.34,22800.0,30.9838,31.0587,30.884,31.0587,22800.0
2009-07-13 10:30:00,37.36,37.49,37.35,37.41,51900.0,31.0753,31.1834,31.067,31.1169,51900.0
2009-07-13 10:40:00,37.44,37.5,37.41,37.45,21100.0,31.1418,31.1917,31.1169,31.1501,21100.0
2009-07-13 10:50:00,37.46,37.61,37.43,37.58,25200.0,31.1585,31.2832,31.1335,31.2583,25200.0
2009-07-13 11:00:00,37.58,37.66,37.55,37.56,18500.0,31.2583,31.3248,31.2333,31.2416,18500.0
2009-07-13 11:10:00,37.57,37.65,37.56,37.65,16200.0,31.25,31.3165,31.2416,31.3165,16200.0
2009-07-13 11:20:00,37.65,37.69,37.59,37.6,22100.0,31.3165,31.3498,31.2666,31.2749,22100.0
2009-07-13 11:30:00,37.6,37.91,37.6,37.86,33800.0,31.2749,31.5328,31.2749,31.4912,33800.0
2009-07-13 11:40:00,37.86,37.92,37.81,37.89,19300.0,31.4912,31.5411,31.4496,31.5161,19300.0
2009-07-13 11:50:00,37.9,37.91,37.84,37.87,12900.0,31.5245,31.5328,31.4745,31.4995,12900.0
2009-07-13 12:00:00,37.87,37.95,37.85,37.85,16900.0,31.4995,31.566,31.4829,31.4829,16900.0
2009-07-13 12:10:00,37.84,37.92,37.83,37.91,19300.0,31.4745,31.5411,31.4662,31.5328,19300.0
2009-07-13 12:20:00,37.9,37.91,37.83,37.91,15900.0,31.5245,31.5328,31.4662,31.5328,15900.0
2009-07-13 12:30:00,37.9,37.94,37.87,37.94,14700.0,31.5245,31.5577,31.4995,31.5577,14700.0
2009-07-13 12:40:00,37.94,38.0,37.89,37.97,19200.0,31.5577,31.6076,31.5161,31.5827,19200.0
2009-07-13 12:50:00,37.98,37.98,37.91,37.93,12800.0,31.591,31.591,31.5328,31.5494,12800.0
2009-07-13 13:00:00,37.92,38.02,37.91,38.02,17400.0,31.5411,31.6243,31.5328,31.6243,17400.0
2009-07-13 13:10:00,38.01,38.02,37.97,37.97,17100.0,31.6159,31.6243,31.5827,31.5827,17100.0
2009-07-13 13:20:00,37.98,38.02,37.95,37.97,13500.0,31.591,31.6243,31.566,31.5827,13500.0
2009-07-13 13:30:00,37.96,37.99,37.93,37.96,15000.0,31.5744,31.5993,31.5494,31.5744,15000.0
2009-07-13 13:40:00,37.96,37.96,37.89,37.89,27400.0,31.5744,31.5744,31.5161,31.5161,27400.0
2009-07-13 13:50:00,37.9,37.93,37.86,37.9,28100.0,31.5245,31.5494,31.4912,31.5245,28100.0
2009-07-13 14:00:00,37.89,37.94,37.85,37.85,39300.0,31.5161,31.5577,31.4829,31.4829,39300.0
2009-07-13 14:10:00,37.86,37.91,37.85,37.85,38200.0,31.4912,31.5328,31.4829,31.4829,38200.0
2009-07-13 14:20:00,37.86,37.94,37.86,37.89,29400.0,31.4912,31.5577,31.4912,31.5161,29400.0
2009-07-13 14:30:00,37.9,37.94,37.87,37.92,27400.0,31.5245,31.5577,31.4995,31.5411,27400.0
2009-07-13 14:40:00,37.92,37.95,37.88,37.95,27900.0,31.5411,31.566,31.5078,31.566,27900.0
2009-07-13 14:50:00,37.94,37.97,37.84,37.85,46400.0,31.5577,31.5827,31.4745,31.4829,46400.0
2009-07-13 15:00:00,37.85,37.97,37.85,37.93,45100.0,31.4829,31.5827,31.4829,31.5494,45100.0
2009-07-13 15:10:00,37.94,38.0,37.88,37.96,42200.0,31.5577,31.6076,31.5078,31.5744,42200.0
2009-07-13 15:20:00,37.96,37.96,37.85,37.86,83200.0,31.5744,31.5744,31.4829,31.4912,83200.0
2009-07-13 15:30:00,37.85,37.96,37.83,37.95,87600.0,31.4829,31.5744,31.4662,31.566,87600.0
2009-07-13 15:40:00,37.94,38.04,37.93,38.0,115500.0,31.5577,31.6409,31.5494,31.6076,115500.0
2009-07-13 15:50:00,38.0,38.05,37.95,38.02,139000.0,31.6076,31.6492,31.566,31.6243,139000.0
2009-07-14 09:30:00,38.05,38.1,37.89,37.95,50000.0,31.6492,31.6908,31.5161,31.566,50000.0
2009-07-14 09:40:00,37.96,38.04,37.77,37.89,25200.0,31.5744,31.6409,31.4163,31.5161,25200.0
2009-07-14 09:50:00,37.86,37.91,37.67,37.69,28600.0,31.4912,31.5328,31.3331,31.3498,28600.0
2009-07-14 10:00:00,37.72,37.83,37.7,37.77,30900.0,31.3747,31.4662,31.3581,31.4163,30900.0
2009-07-14 10:10:00,37.77,37.78,37.62,37.64,28600.0,31.4163,31.4246,31.2916,31.3082,28600.0
2009-07-14 10:20:00,37.64,37.69,37.61,37.65,32700.0,31.3082,31.3498,31.2832,31.3165,32700.0
2009-07-14 10:30:00,37.67,37.68,37.51,37.56,29000.0,31.3331,31.3415,31.2001,31.2416,29000.0
2009-07-14 10:40:00,37.55,37.61,37.5,37.59,24300.0,31.2333,31.2832,31.1917,31.2666,24300.0
2009-07-14 10:50:00,37.59,37.66,37.54,37.57,21100.0,31.2666,31.3248,31.225,31.25,21100.0
2009-07-14 11:00:00,37.57,37.74,37.56,37.64,29200.0,31.25,31.3914,31.2416,31.3082,29200.0
2009-07-14 11:10:00,37.68,37.76,37.67,37.71,18700.0,31.3415,31.408,31.3331,31.3664,18700.0
2009-07-14 11:20:00,37.72,37.84,37.71,37.8,19100.0,31.3747,31.4745,31.3664,31.4413,19100.0
2009-07-14 11:30:00,37.81,37.85,37.74,37.81,37400.0,31.4496,31.4829,31.3914,31.4496,37400.0
2009-07-14 11:40:00,37.81,37.82,37.75,37.77,27600.0,31.4496,31.4579,31.3997,31.4163,27600.0
2009-07-14 11:50:00,37.78,37.89,37.78,37.88,16000.0,31.4246,31.5161,31.4246,31.5078,16000.0
2009-07-14 12:00:00,37.86,37.91,37.81,37.9,40100.0,31.4912,31.5328,31.4496,31.5245,40100.0
2009-07-14 12:10:00,37.91,37.93,37.86,37.88,57400.0,31.5328,31.5494,31.4912,31.5078,57400.0
2009-07-14 12:20:00,37.88,37.89,37.81,37.82,49300.0,31.5078,31.5161,31.4496,31.4579,49300.0
2009-07-14 12:30:00,37.83,37.85,37.77,37.82,13400.0,31.4662,31.4829,31.4163,31.4579,13400.0
2009-07-14 12:40:00,37.84,37.87,37.76,37.84,17200.0,31.4745,31.4995,31.408,31.4745,17200.0
2009-07-14 12:50:00,37.85,37.88,37.83,37.85,6600.0,31.4829,31.5078,31.4662,31.4829,6600.0
2009-07-14 13:00:00,37.85,37.92,37.85,37.86,11400.0,31.4829,31.5411,31.4829,31.4912,11400.0
2009-07-14 13:10:00,37.88,37.9,37.81,37.82,11100.0,31.5078,31.5245,31.4496,31.4579,11100.0
2009-07-14 13:20:00,37.82,37.88,37.82,37.86,7900.0,31.4579,31.5078,31.4579,31.4912,7900.0
2009-07-14 13:30:00,37.87,37.89,37.83,37.85,22500.0,31.4995,31.5161,31.4662,31.4829,22500.0
2009-07-14 13:40:00,37.84,37.9,37.83,37.84,17500.0,31.4745,31.5245,31.4662,31.4745,17500.0
2009-07-14 13:50:00,37.85,37.9,37.79,37.81,21000.0,31.4829,31.5245,31.433,31.4496,21000.0
2009-07-14 14:00:00,37.81,37.81,37.72,37.79,27900.0,31.4496,31.4496,31.3747,31.433,27900.0
2009-07-14 14:10:00,37.8,37.89,37.77,37.87,21300.0,31.4413,31.5161,31.4163,31.4995,21300.0
2009-07-14 14:20:00,37.87,37.9,37.74,37.74,40300.0,31.4995,31.5245,31.3914,31.3914,40300.0
2009-07-14 14:30:00,37.73,37.79,37.72,37.76,45700.0,31.383,31.433,31.3747,31.408,45700.0
2009-07-14 14:40:00,37.77,37.8,37.68,37.7,82800.0,31.4163,31.4413,31.3415,31.3581,82800.0
2009-07-14 14:50:00,37.7,37.73,37.65,37.71,40000.0,31.3581,31.383,31.3165,31.3664,40000.0
2009-07-14 15:00:00,37.71,37.75,37.65,37.74,61500.0,31.3664,31.3997,31.3165,31.3914,61500.0
2009-07-14 15:10:00,37.74,37.79,37.74,37.76,32600.0,31.3914,31.433,31.3914,31.408,32600.0
2009-07-14 15:20:00,37.76,37.8,37.73,37.74,43900.0,31.408,31.4413,31.383,31.3914,43900.0
2009-07-14 15:30:00,37.73,37.73,37.68,37.68,95000.0,31.383,31.383,31.3415,31.3415,95000.0
2009-07-14 15:40:00,37.67,37.71,37.62,37.64,97300.0,31.3331,31.3664,31.2916,31.3082,97300.0
2009-07-14 15:50:00,37.64,37.74,37.62,37.74,146100.0,31.3082,31.3914,31.2916,31.3914,146100.0
2009-07-15 09:30:00,38.13,38.27,37.94,38.21,44600.0,31.7158,31.8322,31.5577,31.7823,44600.0
2009-07-15 09:40:00,38.2,38.37,38.18,38.18,31800.0,31.774,31.9154,31.7573,31.7573,31800.0
2009-07-15 09:50:00,38.2,38.22,38.07,38.07,37700.0,31.774,31.7906,31.6659,31.6659,37700.0
2009-07-15 10:00:00,38.08,38.1,38.03,38.04,56900.0,31.6742,31.6908,31.6326,31.6409,56900.0
2009-07-15 10:10:00,38.03,38.04,37.97,38.0,43100.0,31.6326,31.6409,31.5827,31.6076,43100.0
2009-07-15 10:20:00,38.0,38.03,37.98,37.99,25900.0,31.6076,31.6326,31.591,31.5993,25900.0
2009-07-15 10:30:00,37.99,38.02,37.99,38.0,28600.0,31.5993,31.6243,31.5993,31.6076,28600.0
2009-07-15 10:40:00,38.0,38.01,37.9,37.91,64600.0,31.6076,31.6159,31.5245,31.5328,64600.0
2009-07-15 10:50:00,37.92,37.93,37.79,37.8,82400.0,31.5411,31.5494,31.433,31.4413,82400.0
2009-07-15 11:00:00,37.8,37.84,37.79,37.81,65500.0,31.4413,31.4745,31.433,31.4496,65500.0
2009-07-15 11:10:00,37.82,37.83,37.77,37.8,149900.0,31.4579,31.4662,31.4163,31.4413,149900.0
2009-07-15 11:20:00,37.8,37.82,37.77,37.79,116400.0,31.4413,31.4579,31.4163,31.433,116400.0
2009-07-15 11:30:00,37.8,37.82,37.76,37.81,63700.0,31.4413,31.4579,31.408,31.4496,63700.0
2009-07-15 11:40:00,37.81,37.81,37.73,37.75,43900.0,31.4496,31.4496,31.383,31.3997,43900.0
2009-07-15 11:50:00,37.76,37.79,37.75,37.77,32900.0,31.408,31.433,31.3997,31.4163,32900.0
2009-07-15 12:00:00,37.78,37.8,37.72,37.72,37900.0,31.4246,31.4413,31.3747,31.3747,37900.0
2009-07-15 12:10:00,37.74,37.75,37.69,37.7,140200.0,31.3914,31.3997,31.3498,31.3581,140200.0
2009-07-15 12:20:00,37.7,37.8,37.7,37.79,76200.0,31.3581,31.4413,31.3581,31.433,76200.0
2009-07-15 12:30:00,37.79,37.8,37.77,37.79,92300.0,31.433,31.4413,31.4163,31.433,92300.0
2009-07-15 12:40:00,37.78,37.8,37.76,37.8,45100.0,31.4246,31.4413,31.408,31.4413,45100.0
2009-07-15 12:50:00,37.8,37.83,37.79,37.83,47100.0,31.4413,31.4662,31.433,31.4662,47100.0
2009-07-15 13:00:00,37.83,37.83,37.8,37.82,53100.0,31.4662,31.4662,31.4413,31.4579,53100.0
2009-07-15 13:10:00,37.81,37.84,37.75,37.76,51400.0,31.4496,31.4745,31.3997,31.408,51400.0
2009-07-15 13:20:00,37.75,37.78,37.69,37.7,74600.0,31.3997,31.4246,31.3498,31.3581,74600.0
2009-07-15 13:30:00,37.7,37.76,37.7,37.76,56800.0,31.3581,31.408,31.3581,31.408,56800.0
2009-07-15 13:40:00,37.76,37.78,37.73,37.73,70200.0,31.408,31.4246,31.383,31.383,70200.0
2009-07-15 13:50:00,37.73,37.83,37.7,37.71,71400.0,31.383,31.4662,31.3581,31.3664,71400.0
2009-07-15 14:00:00,37.7,37.85,37.66,37.81,136400.0,31.3581,31.4829,31.3248,31.4496,136400.0
2009-07-15 14:10:00,37.8,37.81,37.73,37.8,38600.0,31.4413,31.4496,31.383,31.4413,38600.0
2009-07-15 14:20:00,37.8,37.86,37.78,37.82,60800.0,31.4413,31.4912,31.4246,31.4579,60800.0
2009-07-15 14:30:00,37.83,37.85,37.78,37.79,59400.0,31.4662,31.4829,31.4246,31.433,59400.0
2009-07-15 14:40:00,37.81,37.83,37.76,37.83,53500.0,31.4496,31.4662,31.408,31.4662,53500.0
2009-07-15 14:50:00,37.83,37.89,37.82,37.89,64200.0,31.4662,31.5161,31.4579,31.5161,64200.0
2009-07-15 15:00:00,37.89,37.9,37.84,37.87,64000.0,31.5161,31.5245,31.4745,31.4995,64000.0
2009-07-15 15:10:00,37.86,37.9,37.83,37.88,107200.0,31.4912,31.5245,31.4662,31.5078,107200.0
2009-07-15 15:20:00,37.88,37.9,37.78,37.79,142700.0,31.5078,31.5245,31.4246,31.433,142700.0
2009-07-15 15:30:00,37.78,37.82,37.76,37.8,92400.0,31.4246,31.4579,31.408,31.4413,92400.0
2009-07-15 15:40:00,37.8,37.88,37.7,37.82,726900.0,31.4413,31.5078,31.3581,31.4579,726900.0
2009-07-15 15:50:00,37.82,37.95,37.81,37.9,198100.0,31.4579,31.566,31.4496,31.5245,198100.0
2009-07-16 09:30:00,37.77,38.05,37.75,38.0,54000.0,31.4163,31.6492,31.3997,31.6076,54000.0
2009-07-16 09:40:00,38.01,38.16,37.97,37.99,60200.0,31.6159,31.7407,31.5827,31.5993,60200.0
2009-07-16 09:50:00,37.99,38.02,37.88,37.92,73600.0,31.5993,31.6243,31.5078,31.5411,73600.0
2009-07-16 10:00:00,37.92,37.92,37.65,37.77,96500.0,31.5411,31.5411,31.3165,31.4163,96500.0
2009-07-16 10:10:00,37.79,37.87,37.75,37.78,48300.0,31.433,31.4995,31.3997,31.4246,48300.0
2009-07-16 10:20:00,37.8,37.87,37.75,37.79,77300.0,31.4413,31.4995,31.3997,31.433,77300.0
2009-07-16 10:30:00,37.79,37.85,37.77,37.78,73700.0,31.433,31.4829,31.4163,31.4246,73700.0
2009-07-16 10:40:00,37.78,37.85,37.78,37.79,56500.0,31.4246,31.4829,31.4246,31.433,56500.0
2009-07-16 10:50:00,37.79,37.83,37.75,37.76,39200.0,31.433,31.4662,31.3997,31.408,39200.0
2009-07-16 11:00:00,37.76,37.85,37.73,37.74,70900.0,31.408,31.4829,31.383,31.3914,70900.0
2009-07-16 11:10:00,37.73,37.77,37.65,37.66,51600.0,31.383,31.4163,31.3165,31.3248,51600.0
2009-07-16 11:20:00,37.67,37.72,37.62,37.64,25900.0,31.3331,31.3747,31.2916,31.3082,25900.0
2009-07-16 11:30:00,37.64,37.74,37.63,37.74,47400.0,31.3082,31.3914,31.2999,31.3914,47400.0
2009-07-16 11:40:00,37.74,37.76,37.68,37.71,44400.0,31.3914,31.408,31.3415,31.3664,44400.0
2009-07-16 11:50:00,37.7,37.82,37.7,37.77,34700.0,31.3581,31.4579,31.3581,31.4163,34700.0
2009-07-16 12:00:00,37.77,37.79,37.72,37.72,19900.0,31.4163,31.433,31.3747,31.3747,19900.0
2009-07-16 12:10:00,37.72,37.75,37.7,37.71,19900.0,31.3747,31.3997,31.3581,31.3664,19900.0
2009-07-16 12:20:00,37.72,37.73,37.67,37.7,57000.0,31.3747,31.383,31.3331,31.3581,57000.0
2009-07-16 12:30:00,37.69,37.8,37.67,37.69,45600.0,31.3498,31.4413,31.3331,31.3498,45600.0
2009-07-16 12:40:00,37.69,37.69,37.63,37.65,43200.0,31.3498,31.3498,31.2999,31.3165,43200.0
2009-07-16 12:50:00,37.66,37.66,37.57,37.57,33600.0,31.3248,31.3248,31.25,31.25,33600.0
2009-07-16 13:00:00,37.57,37.61,37.54,37.54,21400.0,31.25,31.2832,31.225,31.225,21400.0
2009-07-16 13:10:00,37.54,37.64,37.54,37.6,34300.0,31.225,31.3082,31.225,31.2749,34300.0
2009-07-16 13:20:00,37.6,37.64,37.52,37.53,43800.0,31.2749,31.3082,31.2084,31.2167,43800.0
2009-07-16 13:30:00,37.53,37.7,37.52,37.68,110300.0,31.2167,31.3581,31.2084,31.3415,110300.0
2009-07-16 13:40:00,37.68,37.75,37.68,37.75,41600.0,31.3415,31.3997,31.3415,31.3997,41600.0
2009-07-16 13:50:00,37.75,37.83,37.74,37.8,44600.0,31.3997,31.4662,31.3914,31.4413,44600.0
2009-07-16 14:00:00,37.8,37.85,37.78,37.84,41200.0,31.4413,31.4829,31.4246,31.4745,41200.0
2009-07-16 14:10:00,37.84,37.89,37.79,37.85,51700.0,31.4745,31.5161,31.433,31.4829,51700.0
2009-07-16 14:20:00,37.84,37.89,37.82,37.89,64800.0,31.4745,31.5161,31.4579,31.5161,64800.0
2009-07-16 14:30:00,37.88,37.9,37.84,37.89,76700.0,31.5078,31.5245,31.4745,31.5161,76700.0
2009-07-16 14:40:00,37.9,37.98,37.83,37.97,58900.0,31.5245,31.591,31.4662,31.5827,58900.0
2009-07-16 14:50:00,37.97,38.01,37.94,37.99,43600.0,31.5827,31.6159,31.5577,31.5993,43600.0
2009-07-16 15:00:00,37.99,38.01,37.92,37.93,43000.0,31.5993,31.6159,31.5411,31.5494,43000.0
2009-07-16 15:10:00,37.93,37.96,37.9,37.91,64700.0,31.5494,31.5744,31.5245,31.5328,64700.0
2009-07-16 15:20:00,37.92,38.06,37.91,38.05,119800.0,31.5411,31.6575,31.5328,31.6492,119800.0
2009-07-16 15:30:00,38.06,38.1,37.96,38.0,178700.0,31.6575,31.6908,31.5744,31.6076,178700.0
2009-07-16 15:40:00,37.99,38.24,37.98,38.16,293500.0,31.5993,31.8073,31.591,31.7407,293500.0
2009-07-16 15:50:00,38.16,38.18,38.04,38.05,174900.0,31.7407,31.7573,31.6409,31.6492,174900.0
2009-07-17 09:30:00,38.0,38.07,37.93,37.93,152600.0,31.6076,31.6659,31.5494,31.5494,152600.0
2009-07-17 09:40:00,37.96,38.1,37.95,38.02,37900.0,31.5744,31.6908,31.566,31.6243,37900.0
2009-07-17 09:50:00,38.03,38.04,37.85,38.04,30500.0,31.6326,31.6409,31.4829,31.6409,30500.0
2009-07-17 10:00:00,38.06,38.06,37.91,37.99,24800.0,31.6575,31.6575,31.5328,31.5993,24800.0
2009-07-17 10:10:00,37.99,38.03,37.94,38.02,16400.0,31.5993,31.6326,31.5577,31.6243,16400.0
2009-07-17 10:20:00,38.03,38.22,38.02,38.21,29500.0,31.6326,31.7906,31.6243,31.7823,29500.0
2009-07-17 10:30:00,38.22,38.25,38.15,38.18,37200.0,31.7906,31.8156,31.7324,31.7573,37200.0
2009-07-17 10:40:00,38.19,38.22,38.1,38.12,24900.0,31.7657,31.7906,31.6908,31.7074,24900.0
2009-07-17 10:50:00,38.1,38.15,38.04,38.06,30900.0,31.6908,31.7324,31.6409,31.6575,30900.0
2009-07-17 11:00:00,38.05,38.11,38.03,38.09,36900.0,31.6492,31.6991,31.6326,31.6825,36900.0
2009-07-17 11:10:00,38.09,38.1,38.03,38.06,45000.0,31.6825,31.6908,31.6326,31.6575,45000.0
2009-07-17 11:20:00,38.06,38.1,38.04,38.08,38500.0,31.6575,31.6908,31.6409,31.6742,38500.0
2009-07-17 11:30:00,38.06,38.07,37.99,38.02,29500.0,31.6575,31.6659,31.5993,31.6243,29500.0
2009-07-17 11:40:00,38.02,38.03,37.96,38.02,20400.0,31.6243,31.6326,31.5744,31.6243,20400.0
2009-07-17 11:50:00,38.02,38.05,37.98,38.05,22500.0,31.6243,31.6492,31.591,31.6492,22500.0
2009-07-17 12:00:00,38.05,38.14,38.04,38.14,24700.0,31.6492,31.7241,31.6409,31.7241,24700.0
2009-07-17 12:10:00,38.14,38.2,38.11,38.18,19600.0,31.7241,31.774,31.6991,31.7573,19600.0
2009-07-17 12:20:00,38.18,38.2,38.11,38.12,23700.0,31.7573,31.774,31.6991,31.7074,23700.0
2009-07-17 12:30:00,38.13,38.21,38.08,38.21,24500.0,31.7158,31.7823,31.6742,31.7823,24500.0
2009-07-17 12:40:00,38.22,38.23,38.17,38.17,19900.0,31.7906,31.7989,31.749,31.749,19900.0
2009-07-17 12:50:00,38.18,38.19,38.14,38.18,13300.0,31.7573,31.7657,31.7241,31.7573,13300.0
2009-07-17 13:00:00,38.18,38.2,38.17,38.2,12300.0,31.7573,31.774,31.749,31.774,12300.0
2009-07-17 13:10:00,38.2,38.25,38.18,38.24,28500.0,31.774,31.8156,31.7573,31.8073,28500.0
2009-07-17 13:20:00,38.25,38.25,38.21,38.23,25300.0,31.8156,31.8156,31.7823,31.7989,25300.0
2009-07-17 13:30:00,38.23,38.34,38.22,38.31,20800.0,31.7989,31.8904,31.7906,31.8655,20800.0
2009-07-17 13:40:00,38.3,38.34,38.29,38.32,19500.0,31.8572,31.8904,31.8488,31.8738,19500.0
2009-07-17 13:50:00,38.32,38.32,38.24,38.24,18900.0,31.8738,31.8738,31.8073,31.8073,18900.0
2009-07-17 14:00:00,38.22,38.27,38.22,38.25,13700.0,31.7906,31.8322,31.7906,31.8156,13700.0
2009-07-17 14:10:00,38.25,38.25,38.18,38.18,17000.0,31.8156,31.8156,31.7573,31.7573,17000.0
2009-07-17 14:20:00,38.19,38.25,38.18,38.25,11600.0,31.7657,31.8156,31.7573,31.8156,11600.0
2009-07-17 14:30:00,38.25,38.27,38.23,38.24,25200.0,31.8156,31.8322,31.7989,31.8073,25200.0
2009-07-17 14:40:00,38.23,38.28,38.2,38.21,20600.0,31.7989,31.8405,31.774,31.7823,20600.0
2009-07-17 14:50:00,38.2,38.25,38.2,38.23,12000.0,31.774,31.8156,31.774,31.7989,12000.0
2009-07-17 15:00:00,38.24,38.26,38.22,38.23,20600.0,31.8073,31.8239,31.7906,31.7989,20600.0
2009-07-17 15:10:00,38.23,38.23,38.17,38.18,31300.0,31.7989,31.7989,31.749,31.7573,31300.0
2009-07-17 15:20:00,38.17,38.22,38.16,38.17,30900.0,31.749,31.7906,31.7407,31.749,30900.0
2009-07-17 15:30:00,38.17,38.17,38.05,38.09,67800.0,31.749,31.749,31.6492,31.6825,67800.0
2009-07-17 15:40:00,38.09,38.14,38.08,38.11,65400.0,31.6825,31.7241,31.6742,31.6991,65400.0
2009-07-17 15:50:00,38.11,38.19,38.1,38.19,107400.0,31.6991,31.7657,31.6908,31.7657,107400.0
2009-07-20 09:30:00,38.46,38.46,38.0,38.13,96900.0,31.9902,31.9902,31.6076,31.7158,96900.0
2009-07-20 09:40:00,38.13,38.2,38.07,38.14,58400.0,31.7158,31.774,31.6659,31.7241,58400.0
2009-07-20 09:50:00,38.11,38.16,37.96,37.98,46900.0,31.6991,31.7407,31.5744,31.591,46900.0
2009-07-20 10:00:00,37.99,38.05,37.9,37.93,114400.0,31.5993,31.6492,31.5245,31.5494,114400.0
2009-07-20 10:10:00,37.92,37.93,37.78,37.9,95300.0,31.5411,31.5494,31.4246,31.5245,95300.0
2009-07-20 10:20:00,37.89,37.91,37.81,37.89,81300.0,31.5161,31.5328,31.4496,31.5161,81300.0
2009-07-20 10:30:00,37.88,37.89,37.66,37.74,69800.0,31.5078,31.5161,31.3248,31.3914,69800.0
2009-07-20 10:40:00,37.73,37.8,37.55,37.56,61900.0,31.383,31.4413,31.2333,31.2416,61900.0
2009-07-20 10:50:00,37.57,37.63,37.55,37.6,33000.0,31.25,31.2999,31.2333,31.2749,33000.0
2009-07-20 11:00:00,37.59,37.61,37.52,37.56,59700.0,31.2666,31.2832,31.2084,31.2416,59700.0
2009-07-20 11:10:00,37.56,37.65,37.56,37.56,60500.0,31.2416,31.3165,31.2416,31.2416,60500.0
2009-07-20 11:20:00,37.56,37.75,37.54,37.74,42500.0,31.2416,31.3997,31.225,31.3914,42500.0
2009-07-20 11:30:00,37.74,37.78,37.72,37.75,29000.0,31.3914,31.4246,31.3747,31.3997,29000.0
2009-07-20 11:40:00,37.75,37.85,37.75,37.82,40800.0,31.3997,31.4829,31.3997,31.4579,40800.0
2009-07-20 11:50:00,37.83,37.86,37.81,37.83,27800.0,31.4662,31.4912,31.4496,31.4662,27800.0
2009-07-20 12:00:00,37.83,37.95,37.83,37.93,29600.0,31.4662,31.566,31.4662,31.5494,29600.0
2009-07-20 12:10:00,37.92,37.98,37.92,37.96,23100.0,31.5411,31.591,31.5411,31.5744,23100.0
2009-07-20 12:20:00,37.96,38.04,37.94,38.04,29900.0,31.5744,31.6409,31.5577,31.6409,29900.0
2009-07-20 12:30:00,38.06,38.17,38.05,38.17,26100.0,31.6575,31.749,31.6492,31.749,26100.0
2009-07-20 12:40:00,38.17,38.28,38.16,38.26,35000.0,31.749,31.8405,31.7407,31.8239,35000.0
2009-07-20 12:50:00,38.26,38.29,38.25,38.26,19500.0,31.8239,31.8488,31.8156,31.8239,19500.0
2009-07-20 13:00:00,38.26,38.29,38.25,38.26,19300.0,31.8239,31.8488,31.8156,31.8239,19300.0
2009-07-20 13:10:00,38.27,38.27,38.21,38.23,20900.0,31.8322,31.8322,31.7823,31.7989,20900.0
2009-07-20 13:20:00,38.24,38.24,38.21,38.21,13400.0,31.8073,31.8073,31.7823,31.7823,13400.0
2009-07-20 13:30:00,38.21,38.23,38.09,38.09,46700.0,31.7823,31.7989,31.6825,31.6825,46700.0
2009-07-20 13:40:00,38.08,38.13,38.07,38.11,25300.0,31.6742,31.7158,31.6659,31.6991,25300.0
2009-07-20 13:50:00,38.12,38.14,38.09,38.13,16300.0,31.7074,31.7241,31.6825,31.7158,16300.0
2009-07-20 14:00:00,38.13,38.18,38.09,38.15,16200.0,31.7158,31.7573,31.6825,31.7324,16200.0
2009-07-20 14:10:00,38.16,38.25,38.15,38.25,15900.0,31.7407,31.8156,31.7324,31.8156,15900.0
2009-07-20 14:20:00,38.25,38.25,38.17,38.2,19100.0,31.8156,31.8156,31.749,31.774,19100.0
2009-07-20 14:30:00,38.2,38.26,38.19,38.22,25600.0,31.774,31.8239,31.7657,31.7906,25600.0
2009-07-20 14:40:00,38.22,38.25,38.19,38.21,25300.0,31.7906,31.8156,31.7657,31.7823,25300.0
2009-07-20 14:50:00,38.21,38.26,38.21,38.21,22300.0,31.7823,31.8239,31.7823,31.7823,22300.0
2009-07-20 15:00:00,38.22,38.39,38.21,38.39,47100.0,31.7906,31.932,31.7823,31.932,47100.0
2009-07-20 15:10:00,38.4,38.41,38.33,38.33,40100.0,31.9403,31.9487,31.8821,31.8821,40100.0
2009-07-20 15:20:00,38.33,38.37,38.3,38.33,27000.0,31.8821,31.9154,31.8572,31.8821,27000.0
2009-07-20 15:30:00,38.32,38.36,38.24,38.35,65500.0,31.8738,31.9071,31.8073,31.8988,65500.0
2009-07-20 15:40:00,38.36,38.38,38.29,38.31,87200.0,31.9071,31.9237,31.8488,31.8655,87200.0
2009-07-20 15:50:00,38.32,38.38,38.29,38.34,102500.0,31.8738,31.9237,31.8488,31.8904,102500.0
2009-07-21 09:30:00,38.72,38.97,38.61,38.96,63100.0,32.2065,32.4145,32.115,32.4061,63100.0
2009-07-21 09:40:00,38.97,38.97,38.74,38.77,54700.0,32.4145,32.4145,32.2231,32.2481,54700.0
2009-07-21 09:50:00,38.8,38.8,38.63,38.74,24900.0,32.2731,32.2731,32.1316,32.2231,24900.0
2009-07-21 10:00:00,38.71,38.77,38.43,38.44,64100.0,32.1982,32.2481,31.9653,31.9736,64100.0
2009-07-21 10:10:00,38.43,38.47,38.37,38.45,46600.0,31.9653,31.9986,31.9154,31.9819,46600.0
2009-07-21 10:20:00,38.45,38.5,38.32,38.37,39400.0,31.9819,32.0235,31.8738,31.9154,39400.0
2009-07-21 10:30:00,38.37,38.49,38.31,38.47,53900.0,31.9154,32.0152,31.8655,31.9986,53900.0
2009-07-21 10:40:00,38.47,38.47,38.3,38.33,15800.0,31.9986,31.9986,31.8572,31.8821,15800.0
2009-07-21 10:50:00,38.32,38.35,38.26,38.35,18000.0,31.8738,31.8988,31.8239,31.8988,18000.0
2009-07-21 11:00:00,38.35,38.38,38.31,38.38,22600.0,31.8988,31.9237,31.8655,31.9237,22600.0
2009-07-21 11:10:00,38.38,38.39,38.26,38.3,17300.0,31.9237,31.932,31.8239,31.8572,17300.0
2009-07-21 11:20:00,38.31,38.34,38.25,38.25,13000.0,31.8655,31.8904,31.8156,31.8156,13000.0
2009-07-21 11:30:00,38.23,38.23,38.18,38.19,11600.0,31.7989,31.7989,31.7573,31.7657,11600.0
2009-07-21 11:40:00,38.19,38.2,38.13,38.18,31100.0,31.7657,31.774,31.7158,31.7573,31100.0
2009-07-21 11:50:00,38.19,38.21,38.06,38.08,35000.0,31.7657,31.7823,31.6575,31.6742,35000.0
2009-07-21 12:00:00,38.08,38.17,38.05,38.15,37900.0,31.6742,31.749,31.6492,31.7324,37900.0
2009-07-21 12:10:00,38.13,38.18,38.1,38.1,15400.0,31.7158,31.7573,31.6908,31.6908,15400.0
2009-07-21 12:20:00,38.1,38.1,37.93,37.94,39800.0,31.6908,31.6908,31.5494,31.5577,39800.0
2009-07-21 12:30:00,37.93,37.96,37.85,37.95,51900.0,31.5494,31.5744,31.4829,31.566,51900.0
2009-07-21 12:40:00,37.95,37.96,37.87,37.88,38600.0,31.566,31.5744,31.4995,31.5078,38600.0
2009-07-21 12:50:00,37.88,37.9,37.79,37.79,51800.0,31.5078,31.5245,31.433,31.433,51800.0
2009-07-21 13:00:00,37.79,37.81,37.65,37.71,89500.0,31.433,31.4496,31.3165,31.3664,89500.0
2009-07-21 13:10:00,37.7,37.85,37.7,37.84,78700.0,31.3581,31.4829,31.3581,31.4745,78700.0
2009-07-21 13:20:00,37.84,37.88,37.79,37.85,35000.0,31.4745,31.5078,31.433,31.4829,35000.0
2009-07-21 13:30:00,37.86,37.89,37.84,37.87,28800.0,31.4912,31.5161,31.4745,31.4995,28800.0
2009-07-21 13:40:00,37.86,37.96,37.83,37.95,45700.0,31.4912,31.5744,31.4662,31.566,45700.0
2009-07-21 13:50:00,37.96,37.97,37.95,37.96,37200.0,31.5744,31.5827,31.566,31.5744,37200.0
2009-07-21 14:00:00,37.95,37.98,37.94,37.97,73200.0,31.566,31.591,31.5577,31.5827,73200.0
2009-07-21 14:10:00,37.98,38.02,37.97,38.01,46400.0,31.591,31.6243,31.5827,31.6159,46400.0
2009-07-21 14:20:00,38.01,38.01,37.95,37.97,45400.0,31.6159,31.6159,31.566,31.5827,45400.0
2009-07-21 14:30:00,37.97,38.03,37.95,38.02,43000.0,31.5827,31.6326,31.566,31.6243,43000.0
2009-07-21 14:40:00,38.03,38.07,37.99,38.04,34600.0,31.6326,31.6659,31.5993,31.6409,34600.0
2009-07-21 14:50:00,38.06,38.12,38.05,38.1,33800.0,31.6575,31.7074,31.6492,31.6908,33800.0
2009-07-21 15:00:00,38.1,38.12,38.04,38.04,65100.0,31.6908,31.7074,31.6409,31.6409,65100.0
2009-07-21 15:10:00,38.04,38.06,37.98,38.06,62000.0,31.6409,31.6575,31.591,31.6575,62000.0
2009-07-21 15:20:00,38.06,38.1,37.99,38.1,73700.0,31.6575,31.6908,31.5993,31.6908,73700.0
2009-07-21 15:30:00,38.1,38.11,38.05,38.05,56000.0,31.6908,31.6991,31.6492,31.6492,56000.0
2009-07-21 15:40:00,38.05,38.08,38.0,38.04,85600.0,31.6492,31.6742,31.6076,31.6409,85600.0
2009-07-21 15:50:00,38.03,38.14,38.03,38.14,289000.0,31.6326,31.7241,31.6326,31.7241,289000.0
2009-07-22 09:30:00,37.87,38.31,37.86,38.31,26400.0,31.4995,31.8655,31.4912,31.8655,26400.0
2009-07-22 09:40:00,38.31,38.48,38.27,38.43,66200.0,31.8655,32.0069,31.8322,31.9653,66200.0
2009-07-22 09:50:00,38.43,38.47,38.38,38.41,33000.0,31.9653,31.9986,31.9237,31.9487,33000.0
2009-07-22 10:00:00,38.42,38.54,38.4,38.42,31800.0,31.957,32.0568,31.9403,31.957,31800.0
2009-07-22 10:10:00,38.42,38.42,38.27,38.27,38700.0,31.957,31.957,31.8322,31.8322,38700.0
2009-07-22 10:20:00,38.26,38.27,38.16,38.2,32400.0,31.8239,31.8322,31.7407,31.774,32400.0
2009-07-22 10:30:00,38.2,38.25,38.12,38.19,30600.0,31.774,31.8156,31.7074,31.7657,30600.0
2009-07-22 10:40:00,38.2,38.25,38.16,38.24,36000.0,31.774,31.8156,31.7407,31.8073,36000.0
2009-07-22 10:50:00,38.23,38.39,38.22,38.38,30000.0,31.7989,31.932,31.7906,31.9237,30000.0
2009-07-22 11:00:00,38.37,38.46,38.33,38.4,24900.0,31.9154,31.9902,31.8821,31.9403,24900.0
2009-07-22 11:10:00,38.4,38.44,38.39,38.39,19100.0,31.9403,31.9736,31.932,31.932,19100.0
2009-07-22 11:20:00,38.4,38.4,38.34,38.35,15300.0,31.9403,31.9403,31.8904,31.8988,15300.0
2009-07-22 11:30:00,38.36,38.45,38.32,38.34,23200.0,31.9071,31.9819,31.8738,31.8904,23200.0
2009-07-22 11:40:00,38.33,38.35,38.29,38.29,13600.0,31.8821,31.8988,31.8488,31.8488,13600.0
2009-07-22 11:50:00,38.3,38.36,38.3,38.35,14400.0,31.8572,31.9071,31.8572,31.8988,14400.0
2009-07-22 12:00:00,38.35,38.38,38.34,38.38,21400.0,31.8988,31.9237,31.8904,31.9237,21400.0
2009-07-22 12:10:00,38.38,38.38,38.32,38.37,14200.0,31.9237,31.9237,31.8738,31.9154,14200.0
2009-07-22 12:20:00,38.37,38.46,38.37,38.45,24900.0,31.9154,31.9902,31.9154,31.9819,24900.0
2009-07-22 12:30:00,38.44,38.47,38.42,38.45,25900.0,31.9736,31.9986,31.957,31.9819,25900.0
2009-07-22 12:40:00,38.45,38.48,38.41,38.43,37300.0,31.9819,32.0069,31.9487,31.9653,37300.0
2009-07-22 12:50:00,38.43,38.46,38.36,38.37,17600.0,31.9653,31.9902,31.9071,31.9154,17600.0
2009-07-22 13:00:00,38.37,38.43,38.37,38.4,17300.0,31.9154,31.9653,31.9154,31.9403,17300.0
2009-07-22 13:10:00,38.4,38.45,38.36,38.44,17800.0,31.9403,31.9819,31.9071,31.9736,17800.0
2009-07-22 13:20:00,38.44,38.44,38.35,38.4,17700.0,31.9736,31.9736,31.8988,31.9403,17700.0
2009-07-22 13:30:00,38.39,38.48,38.39,38.41,31700.0,31.932,32.0069,31.932,31.9487,31700.0
2009-07-22 13:40:00,38.41,38.44,38.34,38.4,17200.0,31.9487,31.9736,31.8904,31.9403,17200.0
2009-07-22 13:50:00,38.4,38.43,38.35,38.43,21300.0,31.9403,31.9653,31.8988,31.9653,21300.0
2009-07-22 14:00:00,38.43,38.47,38.33,38.34,26600.0,31.9653,31.9986,31.8821,31.8904,26600.0
2009-07-22 14:10:00,38.35,38.44,38.35,38.41,18500.0,31.8988,31.9736,31.8988,31.9487,18500.0
2009-07-22 14:20:00,38.42,38.45,38.39,38.41,24200.0,31.957,31.9819,31.932,31.9487,24200.0
2009-07-22 14:30:00,38.42,38.47,38.41,38.47,19300.0,31.957,31.9986,31.9487,31.9986,19300.0
2009-07-22 14:40:00,38.47,38.5,38.47,38.48,18600.0,31.9986,32.0235,31.9986,32.0069,18600.0
2009-07-22 14:50:00,38.48,38.52,38.41,38.43,33300.0,32.0069,32.0402,31.9487,31.9653,33300.0
2009-07-22 15:00:00,38.44,38.47,38.38,38.43,56900.0,31.9736,31.9986,31.9237,31.9653,56900.0
2009-07-22 15:10:00,38.42,38.44,38.37,38.43,47800.0,31.957,31.9736,31.9154,31.9653,47800.0
2009-07-22 15:20:00,38.43,38.5,38.35,38.41,74800.0,31.9653,32.0235,31.8988,31.9487,74800.0
2009-07-22 15:30:00,38.41,38.45,38.4,38.42,39400.0,31.9487,31.9819,31.9403,31.957,39400.0
2009-07-22 15:40:00,38.44,38.54,38.4,38.46,66300.0,31.9736,32.0568,31.9403,31.9902,66300.0
2009-07-22 15:50:00,38.46,38.48,38.41,38.46,141500.0,31.9902,32.0069,31.9487,31.9902,141500.0
2009-07-23 09:30:00,38.35,38.5,38.25,38.49,26900.0,31.8988,32.0235,31.8156,32.0152,26900.0
2009-07-23 09:40:00,38.5,38.6,38.49,38.6,37500.0,32.0235,32.1067,32.0152,32.1067,37500.0
2009-07-23 09:50:00,38.6,38.82,38.56,38.71,37300.0,32.1067,32.2897,32.0734,32.1982,37300.0
2009-07-23 10:00:00,38.74,38.8,38.59,38.66,61400.0,32.2231,32.2731,32.0984,32.1566,61400.0
2009-07-23 10:10:00,38.68,38.7,38.58,38.7,71700.0,32.1732,32.1899,32.0901,32.1899,71700.0
2009-07-23 10:20:00,38.7,38.7,38.58,38.64,78600.0,32.1899,32.1899,32.0901,32.14,78600.0
2009-07-23 10:30:00,38.66,38.8,38.65,38.73,74800.0,32.1566,32.2731,32.1483,32.2148,74800.0
2009-07-23 10:40:00,38.75,38.79,38.71,38.77,38700.0,32.2315,32.2647,32.1982,32.2481,38700.0
2009-07-23 10:50:00,38.78,38.99,38.76,38.96,52900.0,32.2564,32.4311,32.2398,32.4061,52900.0
2009-07-23 11:00:00,38.96,39.12,38.94,39.1,33500.0,32.4061,32.5392,32.3895,32.5226,33500.0
2009-07-23 11:10:00,39.11,39.28,39.1,39.26,57700.0,32.5309,32.6723,32.5226,32.6557,57700.0
2009-07-23 11:20:00,39.26,39.29,39.22,39.28,46400.0,32.6557,32.6806,32.6224,32.6723,46400.0
2009-07-23 11:30:00,39.27,39.3,39.23,39.29,30200.0,32.664,32.6889,32.6307,32.6806,30200.0
2009-07-23 11:40:00,39.28,39.35,39.28,39.31,14300.0,32.6723,32.7305,32.6723,32.6973,14300.0
2009-07-23 11:50:00,39.3,39.3,39.23,39.23,16900.0,32.6889,32.6889,32.6307,32.6307,16900.0
2009-07-23 12:00:00,39.24,39.29,39.24,39.29,13800.0,32.639,32.6806,32.639,32.6806,13800.0
2009-07-23 12:10:00,39.25,39.32,39.24,39.32,17800.0,32.6474,32.7056,32.639,32.7056,17800.0
2009-07-23 12:20:00,39.32,39.33,39.28,39.3,11700.0,32.7056,32.7139,32.6723,32.6889,11700.0
2009-07-23 12:30:00,39.3,39.31,39.27,39.27,14100.0,32.6889,32.6973,32.664,32.664,14100.0
2009-07-23 12:40:00,39.28,39.36,39.28,39.34,19200.0,32.6723,32.7388,32.6723,32.7222,19200.0
2009-07-23 12:50:00,39.33,39.37,39.26,39.36,14500.0,32.7139,32.7472,32.6557,32.7388,14500.0
2009-07-23 13:00:00,39.35,39.37,39.32,39.32,9100.0,32.7305,32.7472,32.7056,32.7056,9100.0
2009-07-23 13:10:00,39.32,39.36,39.31,39.35,18900.0,32.7056,32.7388,32.6973,32.7305,18900.0
2009-07-23 13:20:00,39.35,39.41,39.34,39.39,24900.0,32.7305,32.7804,32.7222,32.7638,24900.0
2009-07-23 13:30:00,39.39,39.48,39.37,39.47,22900.0,32.7638,32.8387,32.7472,32.8303,22900.0
2009-07-23 13:40:00,39.48,39.48,39.39,39.4,18300.0,32.8387,32.8387,32.7638,32.7721,18300.0
2009-07-23 13:50:00,39.4,39.42,39.32,39.32,16800.0,32.7721,32.7888,32.7056,32.7056,16800.0
2009-07-23 14:00:00,39.33,39.33,39.24,39.27,19200.0,32.7139,32.7139,32.639,32.664,19200.0
2009-07-23 14:10:00,39.27,39.31,39.27,39.3,23500.0,32.664,32.6973,32.664,32.6889,23500.0
2009-07-23 14:20:00,39.3,39.34,39.26,39.3,32700.0,32.6889,32.7222,32.6557,32.6889,32700.0
2009-07-23 14:30:00,39.31,39.35,39.3,39.33,26700.0,32.6973,32.7305,32.6889,32.7139,26700.0
2009-07-23 14:40:00,39.33,39.4,39.33,39.4,24900.0,32.7139,32.7721,32.7139,32.7721,24900.0
2009-07-23 14:50:00,39.39,39.43,39.36,39.42,31600.0,32.7638,32.7971,32.7388,32.7888,31600.0
2009-07-23 15:00:00,39.42,39.46,39.41,39.41,41000.0,32.7888,32.822,32.7804,32.7804,41000.0
2009-07-23 15:10:00,39.41,39.47,39.39,39.43,48000.0,32.7804,32.8303,32.7638,32.7971,48000.0
2009-07-23 15:20:00,39.42,39.45,39.39,39.44,37400.0,32.7888,32.8137,32.7638,32.8054,37400.0
2009-07-23 15:30:00,39.44,39.44,39.35,39.37,69200.0,32.8054,32.8054,32.7305,32.7472,69200.0
2009-07-23 15:40:00,39.38,39.48,39.33,39.34,112600.0,32.7555,32.8387,32.7139,32.7222,112600.0
2009-07-23 15:50:00,39.34,39.38,39.25,39.38,170900.0,32.7222,32.7555,32.6474,32.7555,170900.0
2009-07-24 09:30:00,39.15,39.15,38.79,38.8,135100.0,32.5642,32.5642,32.2647,32.2731,135100.0
2009-07-24 09:40:00,38.79,39.07,38.79,39.05,91500.0,32.2647,32.4976,32.2647,32.481,91500.0
2009-07-24 09:50:00,39.04,39.1,38.99,39.05,66200.0,32.4727,32.5226,32.4311,32.481,66200.0
2009-07-24 10:00:00,39.05,39.18,39.01,39.09,66200.0,32.481,32.5891,32.4477,32.5143,66200.0
2009-07-24 10:10:00,39.09,39.28,39.06,39.26,83600.0,32.5143,32.6723,32.4893,32.6557,83600.0
2009-07-24 10:20:00,39.24,39.29,39.17,39.29,25900.0,32.639,32.6806,32.5808,32.6806,25900.0
2009-07-24 10:30:00,39.3,39.32,39.15,39.16,29800.0,32.6889,32.7056,32.5642,32.5725,29800.0
2009-07-24 10:40:00,39.16,39.26,39.14,39.25,24700.0,32.5725,32.6557,32.5559,32.6474,24700.0
2009-07-24 10:50:00,39.24,39.24,39.12,39.22,26600.0,32.639,32.639,32.5392,32.6224,26600.0
2009-07-24 11:00:00,39.21,39.26,39.17,39.17,24000.0,32.6141,32.6557,32.5808,32.5808,24000.0
2009-07-24 11:10:00,39.18,39.32,39.14,39.31,22200.0,32.5891,32.7056,32.5559,32.6973,22200.0
2009-07-24 11:20:00,39.31,39.38,39.31,39.36,28100.0,32.6973,32.7555,32.6973,32.7388,28100.0
2009-07-24 11:30:00,39.37,39.47,39.37,39.44,31500.0,32.7472,32.8303,32.7472,32.8054,31500.0
2009-07-24 11:40:00,39.44,39.48,39.41,39.44,24100.0,32.8054,32.8387,32.7804,32.8054,24100.0
2009-07-24 11:50:00,39.44,39.57,39.4,39.55,24500.0,32.8054,32.9135,32.7721,32.8969,24500.0
2009-07-24 12:00:00,39.55,39.56,39.51,39.55,21500.0,32.8969,32.9052,32.8636,32.8969,21500.0
2009-07-24 12:10:00,39.55,39.58,39.5,39.52,23900.0,32.8969,32.9218,32.8553,32.8719,23900.0
2009-07-24 12:20:00,39.52,39.62,39.51,39.6,27800.0,32.8719,32.9551,32.8636,32.9385,27800.0
2009-07-24 12:30:00,39.6,39.66,39.59,39.61,60300.0,32.9385,32.9884,32.9302,32.9468,60300.0
2009-07-24 12:40:00,39.62,39.67,39.62,39.63,11700.0,32.9551,32.9967,32.9551,32.9634,11700.0
2009-07-24 12:50:00,39.62,39.63,39.57,39.6,35300.0,32.9551,32.9634,32.9135,32.9385,35300.0
2009-07-24 13:00:00,39.59,39.63,39.59,39.61,34600.0,32.9302,32.9634,32.9302,32.9468,34600.0
2009-07-24 13:10:00,39.61,39.72,39.6,39.72,23100.0,32.9468,33.0383,32.9385,33.0383,23100.0
2009-07-24 13:20:00,39.71,39.75,39.7,39.75,20800.0,33.03,33.0632,33.0217,33.0632,20800.0
2009-07-24 13:30:00,39.75,39.92,39.74,39.92,42800.0,33.0632,33.2046,33.0549,33.2046,42800.0
2009-07-24 13:40:00,39.91,39.94,39.88,39.91,33400.0,33.1963,33.2213,33.1714,33.1963,33400.0
2009-07-24 13:50:00,39.89,39.94,39.88,39.9,33200.0,33.1797,33.2213,33.1714,33.188,33200.0
2009-07-24 14:00:00,39.89,39.95,39.89,39.9,44600.0,33.1797,33.2296,33.1797,33.188,44600.0
2009-07-24 14:10:00,39.9,39.93,39.89,39.9,48400.0,33.188,33.213,33.1797,33.188,48400.0
2009-07-24 14:20:00,39.9,39.9,39.79,39.79,34000.0,33.188,33.188,33.0965,33.0965,34000.0
2009-07-24 14:30:00,39.8,39.81,39.77,39.79,20800.0,33.1048,33.1131,33.0799,33.0965,20800.0
2009-07-24 14:40:00,39.8,39.91,39.74,39.88,108600.0,33.1048,33.1963,33.0549,33.1714,108600.0
2009-07-24 14:50:00,39.88,39.89,39.73,39.83,37500.0,33.1714,33.1797,33.0466,33.1298,37500.0
2009-07-24 15:00:00,39.84,39.85,39.8,39.83,28800.0,33.1381,33.1464,33.1048,33.1298,28800.0
2009-07-24 15:10:00,39.82,39.87,39.8,39.84,37800.0,33.1215,33.1631,33.1048,33.1381,37800.0
2009-07-24 15:20:00,39.84,39.98,39.84,39.91,51300.0,33.1381,33.2546,33.1381,33.1963,51300.0
2009-07-24 15:30:00,39.91,40.0,39.9,39.98,84600.0,33.1963,33.2712,33.188,33.2546,84600.0
2009-07-24 15:40:00,39.99,40.11,39.96,40.1,104100.0,33.2629,33.3627,33.2379,33.3544,104100.0
2009-07-24 15:50:00,40.11,40.11,40.05,40.1,97700.0,33.3627,33.3627,33.3128,33.3544,97700.0
2009-07-27 09:30:00,40.21,40.21,39.95,40.03,23200.0,33.4459,33.4459,33.2296,33.2961,23200.0
2009-07-27 09:40:00,40.01,40.21,39.99,40.13,29700.0,33.2795,33.4459,33.2629,33.3793,29700.0
2009-07-27 09:50:00,40.12,40.26,40.12,40.24,85800.0,33.371,33.4875,33.371,33.4708,85800.0
2009-07-27 10:00:00,40.24,40.35,40.19,40.22,65800.0,33.4708,33.5623,33.4292,33.4542,65800.0
2009-07-27 10:10:00,40.22,40.24,40.19,40.21,79900.0,33.4542,33.4708,33.4292,33.4459,79900.0
2009-07-27 10:20:00,40.21,40.22,40.16,40.2,54900.0,33.4459,33.4542,33.4043,33.4375,54900.0
2009-07-27 10:30:00,40.2,40.21,40.14,40.17,55300.0,33.4375,33.4459,33.3876,33.4126,55300.0
2009-07-27 10:40:00,40.18,40.29,40.16,40.27,39600.0,33.4209,33.5124,33.4043,33.4958,39600.0
2009-07-27 10:50:00,40.27,40.28,40.19,40.27,42100.0,33.4958,33.5041,33.4292,33.4958,42100.0
2009-07-27 11:00:00,40.27,40.31,40.24,40.31,31200.0,33.4958,33.529,33.4708,33.529,31200.0
2009-07-27 11:10:00,40.3,40.37,40.29,40.33,32800.0,33.5207,33.5789,33.5124,33.5457,32800.0
2009-07-27 11:20:00,40.35,40.41,40.28,40.31,53600.0,33.5623,33.6122,33.5041,33.529,53600.0
2009-07-27 11:30:00,40.3,40.4,40.21,40.22,40300.0,33.5207,33.6039,33.4459,33.4542,40300.0
2009-07-27 11:40:00,40.22,40.26,40.2,40.24,38700.0,33.4542,33.4875,33.4375,33.4708,38700.0
2009-07-27 11:50:00,40.23,40.25,40.2,40.22,21200.0,33.4625,33.4791,33.4375,33.4542,21200.0
2009-07-27 12:00:00,40.22,40.23,40.21,40.23,24700.0,33.4542,33.4625,33.4459,33.4625,24700.0
2009-07-27 12:10:00,40.22,40.23,40.2,40.23,24200.0,33.4542,33.4625,33.4375,33.4625,24200.0
2009-07-27 12:20:00,40.22,40.24,40.21,40.22,43500.0,33.4542,33.4708,33.4459,33.4542,43500.0
2009-07-27 12:30:00,40.22,40.26,40.21,40.26,25200.0,33.4542,33.4875,33.4459,33.4875,25200.0
2009-07-27 12:40:00,40.26,40.3,40.24,40.29,20100.0,33.4875,33.5207,33.4708,33.5124,20100.0
2009-07-27 12:50:00,40.29,40.34,40.27,40.32,17800.0,33.5124,33.554,33.4958,33.5374,17800.0
2009-07-27 13:00:00,40.32,40.35,40.28,40.33,18000.0,33.5374,33.5623,33.5041,33.5457,18000.0
2009-07-27 13:10:00,40.32,40.33,40.25,40.25,20500.0,33.5374,33.5457,33.4791,33.4791,20500.0
2009-07-27 13:20:00,40.25,40.25,40.21,40.22,12900.0,33.4791,33.4791,33.4459,33.4542,12900.0
2009-07-27 13:30:00,40.22,40.24,40.22,40.24,20300.0,33.4542,33.4708,33.4542,33.4708,20300.0
2009-07-27 13:40:00,40.24,40.31,40.23,40.31,22200.0,33.4708,33.529,33.4625,33.529,22200.0
2009-07-27 13:50:00,40.31,40.33,40.27,40.29,25300.0,33.529,33.5457,33.4958,33.5124,25300.0
2009-07-27 14:00:00,40.29,40.3,40.25,40.29,13300.0,33.5124,33.5207,33.4791,33.5124,13300.0
2009-07-27 14:10:00,40.29,40.36,40.27,40.31,26000.0,33.5124,33.5706,33.4958,33.529,26000.0
2009-07-27 14:20:00,40.31,40.32,40.28,40.29,15500.0,33.529,33.5374,33.5041,33.5124,15500.0
2009-07-27 14:30:00,40.29,40.33,40.28,40.31,24400.0,33.5124,33.5457,33.5041,33.529,24400.0
2009-07-27 14:40:00,40.31,40.37,40.3,40.35,41800.0,33.529,33.5789,33.5207,33.5623,41800.0
2009-07-27 14:50:00,40.36,40.44,40.34,40.42,61600.0,33.5706,33.6372,33.554,33.6205,61600.0
2009-07-27 15:00:00,40.42,40.42,40.35,40.36,46400.0,33.6205,33.6205,33.5623,33.5706,46400.0
2009-07-27 15:10:00,40.37,40.44,40.33,40.38,104100.0,33.5789,33.6372,33.5457,33.5873,104100.0
2009-07-27 15:20:00,40.37,40.44,40.34,40.39,49600.0,33.5789,33.6372,33.554,33.5956,49600.0
2009-07-27 15:30:00,40.39,40.4,40.34,40.35,75200.0,33.5956,33.6039,33.554,33.5623,75200.0
2009-07-27 15:40:00,40.36,40.47,40.33,40.44,69000.0,33.5706,33.6621,33.5457,33.6372,69000.0
2009-07-27 15:50:00,40.44,40.48,40.35,40.43,195800.0,33.6372,33.6704,33.5623,33.6289,195800.0
2009-07-28 09:30:00,39.82,40.05,39.62,39.8,64000.0,33.1215,33.3128,32.9551,33.1048,64000.0
2009-07-28 09:40:00,39.8,39.96,39.71,39.8,105900.0,33.1048,33.2379,33.03,33.1048,105900.0
2009-07-28 09:50:00,39.82,39.85,39.52,39.65,84500.0,33.1215,33.1464,32.8719,32.9801,84500.0
2009-07-28 10:00:00,39.6,39.66,39.45,39.65,60200.0,32.9385,32.9884,32.8137,32.9801,60200.0
2009-07-28 10:10:00,39.69,39.74,39.51,39.62,44900.0,33.0133,33.0549,32.8636,32.9551,44900.0
2009-07-28 10:20:00,39.61,39.68,39.55,39.56,26600.0,32.9468,33.005,32.8969,32.9052,26600.0
2009-07-28 10:30:00,39.56,39.56,39.42,39.49,59800.0,32.9052,32.9052,32.7888,32.847,59800.0
2009-07-28 10:40:00,39.49,39.65,39.46,39.65,28400.0,32.847,32.9801,32.822,32.9801,28400.0
2009-07-28 10:50:00,39.66,39.68,39.64,39.66,12900.0,32.9884,33.005,32.9717,32.9884,12900.0
2009-07-28 11:00:00,39.65,39.66,39.53,39.54,36800.0,32.9801,32.9884,32.8803,32.8886,36800.0
2009-07-28 11:10:00,39.53,39.54,39.44,39.49,37400.0,32.8803,32.8886,32.8054,32.847,37400.0
2009-07-28 11:20:00,39.48,39.48,39.4,39.41,42000.0,32.8387,32.8387,32.7721,32.7804,42000.0
2009-07-28 11:30:00,39.41,39.42,39.28,39.36,48400.0,32.7804,32.7888,32.6723,32.7388,48400.0
2009-07-28 11:40:00,39.36,39.55,39.35,39.54,26200.0,32.7388,32.8969,32.7305,32.8886,26200.0
2009-07-28 11:50:00,39.54,39.54,39.44,39.51,16200.0,32.8886,32.8886,32.8054,32.8636,16200.0
2009-07-28 12:00:00,39.52,39.52,39.48,39.5,18800.0,32.8719,32.8719,32.8387,32.8553,18800.0
2009-07-28 12:10:00,39.5,39.52,39.43,39.43,36400.0,32.8553,32.8719,32.7971,32.7971,36400.0
2009-07-28 12:20:00,39.43,39.45,39.37,39.37,20600.0,32.7971,32.8137,32.7472,32.7472,20600.0
2009-07-28 12:30:00,39.37,39.45,39.37,39.42,23000.0,32.7472,32.8137,32.7472,32.7888,23000.0
2009-07-28 12:40:00,39.42,39.43,39.4,39.42,14700.0,32.7888,32.7971,32.7721,32.7888,14700.0
2009-07-28 12:50:00,39.42,39.5,39.42,39.5,22200.0,32.7888,32.8553,32.7888,32.8553,22200.0
2009-07-28 13:00:00,39.51,39.53,39.43,39.5,29900.0,32.8636,32.8803,32.7971,32.8553,29900.0
2009-07-28 13:10:00,39.5,39.68,39.5,39.64,25300.0,32.8553,33.005,32.8553,32.9717,25300.0
2009-07-28 13:20:00,39.64,39.7,39.6,39.6,26300.0,32.9717,33.0217,32.9385,32.9385,26300.0
2009-07-28 13:30:00,39.6,39.79,39.6,39.77,91000.0,32.9385,33.0965,32.9385,33.0799,91000.0
2009-07-28 13:40:00,39.76,39.78,39.72,39.77,21000.0,33.0716,33.0882,33.0383,33.0799,21000.0
2009-07-28 13:50:00,39.77,39.92,39.76,39.88,42100.0,33.0799,33.2046,33.0716,33.1714,42100.0
2009-07-28 14:00:00,39.88,40.01,39.88,40.01,106800.0,33.1714,33.2795,33.1714,33.2795,106800.0
2009-07-28 14:10:00,40.01,40.06,39.89,39.89,60200.0,33.2795,33.3211,33.1797,33.1797,60200.0
2009-07-28 14:20:00,39.9,39.92,39.84,39.88,31500.0,33.188,33.2046,33.1381,33.1714,31500.0
2009-07-28 14:30:00,39.88,40.04,39.87,39.91,43100.0,33.1714,33.3045,33.1631,33.1963,43100.0
2009-07-28 14:40:00,39.9,39.97,39.84,39.85,26900.0,33.188,33.2462,33.1381,33.1464,26900.0
2009-07-28 14:50:00,39.83,39.83,39.76,39.8,40100.0,33.1298,33.1298,33.0716,33.1048,40100.0
2009-07-28 15:00:00,39.81,39.83,39.76,39.8,31100.0,33.1131,33.1298,33.0716,33.1048,31100.0
2009-07-28 15:10:00,39.8,39.97,39.69,39.92,156900.0,33.1048,33.2462,33.0133,33.2046,156900.0
2009-07-28 15:20:00,39.9,39.91,39.76,39.8,52700.0,33.188,33.1963,33.0716,33.1048,52700.0
2009-07-28 15:30:00,39.81,39.86,39.8,39.81,41800.0,33.1131,33.1547,33.1048,33.1131,41800.0
2009-07-28 15:40:00,39.81,40.03,39.81,40.02,58000.0,33.1131,33.2961,33.1131,33.2878,58000.0
2009-07-28 15:50:00,40.03,40.03,39.96,40.01,129500.0,33.2961,33.2961,33.2379,33.2795,129500.0
2009-07-29 09:30:00,40.48,40.56,40.13,40.49,80400.0,33.6704,33.737,33.3793,33.6788,80400.0
2009-07-29 09:40:00,40.48,40.7,40.47,40.67,51900.0,33.6704,33.8534,33.6621,33.8285,51900.0
2009-07-29 09:50:00,40.67,40.78,40.6,40.76,43700.0,33.8285,33.92,33.7703,33.9033,43700.0
2009-07-29 10:00:00,40.76,40.91,40.73,40.85,60200.0,33.9033,34.0281,33.8784,33.9782,60200.0
2009-07-29 10:10:00,40.86,40.97,40.84,40.89,68400.0,33.9865,34.078,33.9699,34.0115,68400.0
2009-07-29 10:20:00,40.9,40.92,40.81,40.88,48600.0,34.0198,34.0364,33.9449,34.0032,48600.0
2009-07-29 10:30:00,40.88,40.88,40.75,40.81,37100.0,34.0032,34.0032,33.895,33.9449,37100.0
2009-07-29 10:40:00,40.81,40.89,40.72,40.76,41400.0,33.9449,34.0115,33.8701,33.9033,41400.0
2009-07-29 10:50:00,40.76,40.8,40.69,40.74,27000.0,33.9033,33.9366,33.8451,33.8867,27000.0
2009-07-29 11:00:00,40.75,40.85,40.75,40.83,36100.0,33.895,33.9782,33.895,33.9616,36100.0
2009-07-29 11:10:00,40.83,40.88,40.82,40.86,42400.0,33.9616,34.0032,33.9532,33.9865,42400.0
2009-07-29 11:20:00,40.86,40.91,40.75,40.75,35300.0,33.9865,34.0281,33.895,33.895,35300.0
2009-07-29 11:30:00,40.76,40.81,40.74,40.74,29800.0,33.9033,33.9449,33.8867,33.8867,29800.0
2009-07-29 11:40:00,40.74,40.91,40.68,40.91,34100.0,33.8867,34.0281,33.8368,34.0281,34100.0
2009-07-29 11:50:00,40.9,40.97,40.9,40.95,19500.0,34.0198,34.078,34.0198,34.0614,19500.0
2009-07-29 12:00:00,40.95,41.0,40.95,40.97,19100.0,34.0614,34.103,34.0614,34.078,19100.0
2009-07-29 12:10:00,40.97,41.04,40.97,41.01,28900.0,34.078,34.1362,34.078,34.1113,28900.0
2009-07-29 12:20:00,41.01,41.05,41.01,41.03,16500.0,34.1113,34.1446,34.1113,34.1279,16500.0
2009-07-29 12:30:00,41.03,41.06,41.0,41.04,12300.0,34.1279,34.1529,34.103,34.1362,12300.0
2009-07-29 12:40:00,41.04,41.06,40.94,40.95,21600.0,34.1362,34.1529,34.0531,34.0614,21600.0
2009-07-29 12:50:00,40.96,40.98,40.94,40.95,11100.0,34.0697,34.0863,34.0531,34.0614,11100.0
2009-07-29 13:00:00,40.95,40.95,40.8,40.84,33500.0,34.0614,34.0614,33.9366,33.9699,33500.0
2009-07-29 13:10:00,40.84,40.85,40.75,40.81,20800.0,33.9699,33.9782,33.895,33.9449,20800.0
2009-07-29 13:20:00,40.8,40.81,40.7,40.72,17300.0,33.9366,33.9449,33.8534,33.8701,17300.0
2009-07-29 13:30:00,40.72,40.77,40.68,40.77,31600.0,33.8701,33.9117,33.8368,33.9117,31600.0
2009-07-29 13:40:00,40.77,40.82,40.76,40.8,14400.0,33.9117,33.9532,33.9033,33.9366,14400.0
2009-07-29 13:50:00,40.81,40.82,40.78,40.82,6700.0,33.9449,33.9532,33.92,33.9532,6700.0
2009-07-29 14:00:00,40.83,40.87,40.81,40.82,28300.0,33.9616,33.9948,33.9449,33.9532,28300.0
2009-07-29 14:10:00,40.83,40.93,40.8,40.89,31900.0,33.9616,34.0447,33.9366,34.0115,31900.0
2009-07-29 14:20:00,40.89,41.0,40.86,40.99,48600.0,34.0115,34.103,33.9865,34.0946,48600.0
2009-07-29 14:30:00,40.99,40.99,40.91,40.91,28200.0,34.0946,34.0946,34.0281,34.0281,28200.0
2009-07-29 14:40:00,40.92,40.97,40.91,40.93,23700.0,34.0364,34.078,34.0281,34.0447,23700.0
2009-07-29 14:50:00,40.93,40.99,40.92,40.92,31400.0,34.0447,34.0946,34.0364,34.0364,31400.0
2009-07-29 15:00:00,40.92,41.01,40.92,40.99,28100.0,34.0364,34.1113,34.0364,34.0946,28100.0
2009-07-29 15:10:00,40.98,41.05,40.97,40.98,31600.0,34.0863,34.1446,34.078,34.0863,31600.0
2009-07-29 15:20:00,40.97,41.02,40.95,40.95,29900.0,34.078,34.1196,34.0614,34.0614,29900.0
2009-07-29 15:30:00,40.95,40.98,40.86,40.98,72900.0,34.0614,34.0863,33.9865,34.0863,72900.0
2009-07-29 15:40:00,40.98,40.98,40.87,40.94,83600.0,34.0863,34.0863,33.9948,34.0531,83600.0
2009-07-29 15:50:00,40.93,40.94,40.9,40.93,101700.0,34.0447,34.0531,34.0198,34.0447,101700.0
2009-07-30 09:30:00,41.25,41.57,41.25,41.45,76100.0,34.3109,34.5771,34.3109,34.4773,76100.0
2009-07-30 09:40:00,41.45,41.53,41.43,41.44,42300.0,34.4773,34.5438,34.4606,34.469,42300.0
2009-07-30 09:50:00,41.43,41.67,41.41,41.62,73900.0,34.4606,34.6603,34.444,34.6187,73900.0
2009-07-30 10:00:00,41.66,41.73,41.6,41.72,39300.0,34.6519,34.7102,34.602,34.7018,39300.0
2009-07-30 10:10:00,41.74,41.76,41.67,41.7,23500.0,34.7185,34.7351,34.6603,34.6852,23500.0
2009-07-30 10:20:00,41.71,41.75,41.58,41.6,20900.0,34.6935,34.7268,34.5854,34.602,20900.0
2009-07-30 10:30:00,41.6,41.7,41.56,41.7,22600.0,34.602,34.6852,34.5688,34.6852,22600.0
2009-07-30 10:40:00,41.69,41.74,41.67,41.71,17500.0,34.6769,34.7185,34.6603,34.6935,17500.0
2009-07-30 10:50:00,41.7,41.71,41.61,41.64,18100.0,34.6852,34.6935,34.6104,34.6353,18100.0
2009-07-30 11:00:00,41.65,41.66,41.49,41.5,22300.0,34.6436,34.6519,34.5105,34.5189,22300.0
2009-07-30 11:10:00,41.5,41.55,41.48,41.48,15700.0,34.5189,34.5604,34.5022,34.5022,15700.0
2009-07-30 11:20:00,41.47,41.47,41.4,41.41,14200.0,34.4939,34.4939,34.4357,34.444,14200.0
2009-07-30 11:30:00,41.41,41.42,41.35,41.39,41800.0,34.444,34.4523,34.3941,34.4274,41800.0
2009-07-30 11:40:00,41.4,41.42,41.35,41.39,11100.0,34.4357,34.4523,34.3941,34.4274,11100.0
2009-07-30 11:50:00,41.39,41.41,41.28,41.32,16200.0,34.4274,34.444,34.3359,34.3691,16200.0
2009-07-30 12:00:00,41.33,41.44,41.31,41.41,18700.0,34.3775,34.469,34.3608,34.444,18700.0
2009-07-30 12:10:00,41.41,41.5,41.41,41.47,12900.0,34.444,34.5189,34.444,34.4939,12900.0
2009-07-30 12:20:00,41.48,41.49,41.37,41.37,7300.0,34.5022,34.5105,34.4107,34.4107,7300.0
2009-07-30 12:30:00,41.38,41.5,41.38,41.46,18200.0,34.419,34.5189,34.419,34.4856,18200.0
2009-07-30 12:40:00,41.47,41.54,41.47,41.52,9000.0,34.4939,34.5521,34.4939,34.5355,9000.0
2009-07-30 12:50:00,41.53,41.54,41.47,41.47,7300.0,34.5438,34.5521,34.4939,34.4939,7300.0
2009-07-30 13:00:00,41.47,41.6,41.47,41.58,21800.0,34.4939,34.602,34.4939,34.5854,21800.0
2009-07-30 13:10:00,41.58,41.58,41.52,41.56,11800.0,34.5854,34.5854,34.5355,34.5688,11800.0
2009-07-30 13:20:00,41.55,41.61,41.54,41.55,6600.0,34.5604,34.6104,34.5521,34.5604,6600.0
2009-07-30 13:30:00,41.54,41.58,41.54,41.55,10500.0,34.5521,34.5854,34.5521,34.5604,10500.0
2009-07-30 13:40:00,41.55,41.61,41.53,41.53,11200.0,34.5604,34.6104,34.5438,34.5438,11200.0
2009-07-30 13:50:00,41.54,41.6,41.49,41.49,20600.0,34.5521,34.602,34.5105,34.5105,20600.0
2009-07-30 14:00:00,41.49,41.53,41.48,41.49,16700.0,34.5105,34.5438,34.5022,34.5105,16700.0
2009-07-30 14:10:00,41.49,41.53,41.48,41.5,16500.0,34.5105,34.5438,34.5022,34.5189,16500.0
2009-07-30 14:20:00,41.5,41.52,41.46,41.47,13800.0,34.5189,34.5355,34.4856,34.4939,13800.0
2009-07-30 14:30:00,41.48,41.51,41.44,41.47,13400.0,34.5022,34.5272,34.469,34.4939,13400.0
2009-07-30 14:40:00,41.48,41.5,41.45,41.45,19000.0,34.5022,34.5189,34.4773,34.4773,19000.0
2009-07-30 14:50:00,41.46,41.49,41.42,41.47,29200.0,34.4856,34.5105,34.4523,34.4939,29200.0
2009-07-30 15:00:00,41.47,41.5,41.47,41.5,40600.0,34.4939,34.5189,34.4939,34.5189,40600.0
2009-07-30 15:10:00,41.5,41.5,41.47,41.49,39300.0,34.5189,34.5189,34.4939,34.5105,39300.0
2009-07-30 15:20:00,41.49,41.5,41.45,41.49,36100.0,34.5105,34.5189,34.4773,34.5105,36100.0
2009-07-30 15:30:00,41.49,41.5,41.33,41.34,56500.0,34.5105,34.5189,34.3775,34.3858,56500.0
2009-07-30 15:40:00,41.34,41.35,41.14,41.2,86400.0,34.3858,34.3941,34.2194,34.2693,86400.0
2009-07-30 15:50:00,41.2,41.32,41.2,41.26,124900.0,34.2693,34.3691,34.2693,34.3192,124900.0
2009-07-31 09:30:00,41.39,41.5,41.34,41.4,50200.0,34.4274,34.5189,34.3858,34.4357,50200.0
2009-07-31 09:40:00,41.4,41.5,41.39,41.47,34300.0,34.4357,34.5189,34.4274,34.4939,34300.0
2009-07-31 09:50:00,41.46,41.49,41.31,41.33,26700.0,34.4856,34.5105,34.3608,34.3775,26700.0
2009-07-31 10:00:00,41.34,41.45,41.14,41.44,76400.0,34.3858,34.4773,34.2194,34.469,76400.0
2009-07-31 10:10:00,41.46,41.56,41.44,41.5,43200.0,34.4856,34.5688,34.469,34.5189,43200.0
2009-07-31 10:20:00,41.52,41.59,41.46,41.52,24800.0,34.5355,34.5937,34.4856,34.5355,24800.0
2009-07-31 10:30:00,41.53,41.56,41.4,41.46,20900.0,34.5438,34.5688,34.4357,34.4856,20900.0
2009-07-31 10:40:00,41.46,41.55,41.42,41.44,16700.0,34.4856,34.5604,34.4523,34.469,16700.0
2009-07-31 10:50:00,41.44,41.54,41.43,41.49,11100.0,34.469,34.5521,34.4606,34.5105,11100.0
2009-07-31 11:00:00,41.49,41.53,41.49,41.49,13400.0,34.5105,34.5438,34.5105,34.5105,13400.0
2009-07-31 11:10:00,41.47,41.5,41.36,41.36,14700.0,34.4939,34.5189,34.4024,34.4024,14700.0
2009-07-31 11:20:00,41.34,41.43,41.34,41.43,10600.0,34.3858,34.4606,34.3858,34.4606,10600.0
2009-07-31 11:30:00,41.39,41.48,41.34,41.45,19300.0,34.4274,34.5022,34.3858,34.4773,19300.0
2009-07-31 11:40:00,41.45,41.49,41.42,41.43,9100.0,34.4773,34.5105,34.4523,34.4606,9100.0
2009-07-31 11:50:00,41.44,41.49,41.43,41.47,12000.0,34.469,34.5105,34.4606,34.4939,12000.0
2009-07-31 12:00:00,41.47,41.48,41.41,41.46,15900.0,34.4939,34.5022,34.444,34.4856,15900.0
2009-07-31 12:10:00,41.46,41.47,41.41,41.46,10400.0,34.4856,34.4939,34.444,34.4856,10400.0
2009-07-31 12:20:00,41.47,41.53,41.47,41.51,17800.0,34.4939,34.5438,34.4939,34.5272,17800.0
2009-07-31 12:30:00,41.51,41.53,41.46,41.53,19800.0,34.5272,34.5438,34.4856,34.5438,19800.0
2009-07-31 12:40:00,41.52,41.53,41.46,41.5,14200.0,34.5355,34.5438,34.4856,34.5189,14200.0
2009-07-31 12:50:00,41.52,41.53,41.49,41.49,10700.0,34.5355,34.5438,34.5105,34.5105,10700.0
2009-07-31 13:00:00,41.5,41.53,41.48,41.52,10100.0,34.5189,34.5438,34.5022,34.5355,10100.0
2009-07-31 13:10:00,41.52,41.55,41.48,41.54,18900.0,34.5355,34.5604,34.5022,34.5521,18900.0
2009-07-31 13:20:00,41.52,41.61,41.51,41.6,31300.0,34.5355,34.6104,34.5272,34.602,31300.0
2009-07-31 13:30:00,41.6,41.66,41.59,41.61,13500.0,34.602,34.6519,34.5937,34.6104,13500.0
2009-07-31 13:40:00,41.6,41.73,41.6,41.69,32400.0,34.602,34.7102,34.602,34.6769,32400.0
2009-07-31 13:50:00,41.7,41.71,41.69,41.7,18700.0,34.6852,34.6935,34.6769,34.6852,18700.0
2009-07-31 14:00:00,41.7,41.75,41.69,41.72,29900.0,34.6852,34.7268,34.6769,34.7018,29900.0
2009-07-31 14:10:00,41.73,41.83,41.73,41.83,27800.0,34.7102,34.7933,34.7102,34.7933,27800.0
2009-07-31 14:20:00,41.82,41.83,41.73,41.78,26100.0,34.785,34.7933,34.7102,34.7518,26100.0
2009-07-31 14:30:00,41.78,41.8,41.67,41.67,15000.0,34.7518,34.7684,34.6603,34.6603,15000.0
2009-07-31 14:40:00,41.68,41.7,41.6,41.65,16500.0,34.6686,34.6852,34.602,34.6436,16500.0
2009-07-31 14:50:00,41.66,41.67,41.6,41.64,14700.0,34.6519,34.6603,34.602,34.6353,14700.0
2009-07-31 15:00:00,41.64,41.69,41.62,41.69,18800.0,34.6353,34.6769,34.6187,34.6769,18800.0
2009-07-31 15:10:00,41.69,41.71,41.65,41.71,19800.0,34.6769,34.6935,34.6436,34.6935,19800.0
2009-07-31 15:20:00,41.72,41.84,41.7,41.78,33400.0,34.7018,34.8017,34.6852,34.7518,33400.0
2009-07-31 15:30:00,41.79,41.79,41.61,41.61,60400.0,34.7601,34.7601,34.6104,34.6104,60400.0
2009-07-31 15:40:00,41.61,41.62,41.51,41.53,85900.0,34.6104,34.6187,34.5272,34.5438,85900.0
2009-07-31 15:50:00,41.54,41.6,41.47,41.51,111700.0,34.5521,34.602,34.4939,34.5272,111700.0
2009-08-03 09:30:00,41.68,41.9,41.48,41.82,57200.0,34.6686,34.8516,34.5022,34.785,57200.0
2009-08-03 09:40:00,41.81,41.93,41.58,41.91,42800.0,34.7767,34.8765,34.5854,34.8599,42800.0
2009-08-03 09:50:00,41.9,41.96,41.87,41.93,72200.0,34.8516,34.9015,34.8266,34.8765,72200.0
2009-08-03 10:00:00,41.94,42.02,41.86,41.89,122200.0,34.8848,34.9514,34.8183,34.8433,122200.0
2009-08-03 10:10:00,41.89,42.1,41.89,42.0,37800.0,34.8433,35.0179,34.8433,34.9347,37800.0
2009-08-03 10:20:00,42.0,42.06,41.97,42.03,33800.0,34.9347,34.9847,34.9098,34.9597,33800.0
2009-08-03 10:30:00,42.04,42.14,42.03,42.08,26900.0,34.968,35.0512,34.9597,35.0013,26900.0
2009-08-03 10:40:00,42.08,42.13,42.03,42.09,34300.0,35.0013,35.0429,34.9597,35.0096,34300.0
2009-08-03 10:50:00,42.1,42.16,41.94,41.96,30200.0,35.0179,35.0678,34.8848,34.9015,30200.0
2009-08-03 11:00:00,41.97,42.11,41.96,42.11,39400.0,34.9098,35.0262,34.9015,35.0262,39400.0
2009-08-03 11:10:00,42.12,42.12,41.97,42.01,65600.0,35.0346,35.0346,34.9098,34.9431,65600.0
2009-08-03 11:20:00,42.01,42.06,41.95,41.98,49500.0,34.9431,34.9847,34.8932,34.9181,49500.0
2009-08-03 11:30:00,41.98,42.0,41.92,42.0,19500.0,34.9181,34.9347,34.8682,34.9347,19500.0
2009-08-03 11:40:00,42.0,42.08,41.99,42.08,42200.0,34.9347,35.0013,34.9264,35.0013,42200.0
2009-08-03 11:50:00,42.08,42.13,42.07,42.11,19000.0,35.0013,35.0429,34.993,35.0262,19000.0
2009-08-03 12:00:00,42.1,42.15,42.08,42.15,53600.0,35.0179,35.0595,35.0013,35.0595,53600.0
2009-08-03 12:10:00,42.15,42.16,42.14,42.15,42500.0,35.0595,35.0678,35.0512,35.0595,42500.0
2009-08-03 12:20:00,42.14,42.15,42.11,42.15,12800.0,35.0512,35.0595,35.0262,35.0595,12800.0
2009-08-03 12:30:00,42.15,42.2,42.08,42.1,26800.0,35.0595,35.1011,35.0013,35.0179,26800.0
2009-08-03 12:40:00,42.11,42.14,42.07,42.07,43000.0,35.0262,35.0512,34.993,34.993,43000.0
2009-08-03 12:50:00,42.07,42.15,42.04,42.15,19200.0,34.993,35.0595,34.968,35.0595,19200.0
2009-08-03 13:00:00,42.15,42.22,42.15,42.2,32300.0,35.0595,35.1177,35.0595,35.1011,32300.0
2009-08-03 13:10:00,42.21,42.26,42.2,42.25,18800.0,35.1094,35.151,35.1011,35.1427,18800.0
2009-08-03 13:20:00,42.25,42.3,42.25,42.29,18100.0,35.1427,35.1843,35.1427,35.176,18100.0
2009-08-03 13:30:00,42.31,42.38,42.3,42.32,33800.0,35.1926,35.2508,35.1843,35.2009,33800.0
2009-08-03 13:40:00,42.33,42.4,42.32,42.39,38200.0,35.2092,35.2675,35.2009,35.2591,38200.0
2009-08-03 13:50:00,42.39,42.4,42.37,42.39,14700.0,35.2591,35.2675,35.2425,35.2591,14700.0
2009-08-03 14:00:00,42.39,42.5,42.39,42.46,33500.0,35.2591,35.3506,35.2591,35.3174,33500.0
2009-08-03 14:10:00,42.46,42.48,42.46,42.47,22800.0,35.3174,35.334,35.3174,35.3257,22800.0
2009-08-03 14:20:00,42.47,42.51,42.46,42.46,31400.0,35.3257,35.359,35.3174,35.3174,31400.0
2009-08-03 14:30:00,42.46,42.48,42.39,42.42,39900.0,35.3174,35.334,35.2591,35.2841,39900.0
2009-08-03 14:40:00,42.42,42.51,42.42,42.5,43000.0,35.2841,35.359,35.2841,35.3506,43000.0
2009-08-03 14:50:00,42.49,42.52,42.45,42.48,35300.0,35.3423,35.3673,35.309,35.334,35300.0
2009-08-03 15:00:00,42.48,42.54,42.48,42.52,37000.0,35.334,35.3839,35.334,35.3673,37000.0
2009-08-03 15:10:00,42.53,42.63,42.53,42.62,47500.0,35.3756,35.4588,35.3756,35.4505,47500.0
2009-08-03 15:20:00,42.62,42.63,42.53,42.57,47700.0,35.4505,35.4588,35.3756,35.4089,47700.0
2009-08-03 15:30:00,42.56,42.64,42.5,42.61,108300.0,35.4005,35.4671,35.3506,35.4421,108300.0
2009-08-03 15:40:00,42.59,42.61,42.45,42.49,96000.0,35.4255,35.4421,35.309,35.3423,96000.0
2009-08-03 15:50:00,42.5,42.57,42.48,42.55,118300.0,35.3506,35.4089,35.334,35.3922,118300.0
2009-08-04 09:30:00,42.45,42.59,42.13,42.47,68700.0,35.309,35.4255,35.0429,35.3257,68700.0
2009-08-04 09:40:00,42.45,42.46,42.26,42.28,51300.0,35.309,35.3174,35.151,35.1676,51300.0
2009-08-04 09:50:00,42.28,42.35,42.23,42.27,46800.0,35.1676,35.2259,35.1261,35.1593,46800.0
2009-08-04 10:00:00,42.28,42.34,42.09,42.19,66400.0,35.1676,35.2176,35.0096,35.0928,66400.0
2009-08-04 10:10:00,42.19,42.42,42.18,42.34,33400.0,35.0928,35.2841,35.0845,35.2176,33400.0
2009-08-04 10:20:00,42.33,42.33,42.17,42.2,36900.0,35.2092,35.2092,35.0761,35.1011,36900.0
2009-08-04 10:30:00,42.2,42.22,42.13,42.15,28400.0,35.1011,35.1177,35.0429,35.0595,28400.0
2009-08-04 10:40:00,42.13,42.22,42.13,42.2,31000.0,35.0429,35.1177,35.0429,35.1011,31000.0
2009-08-04 10:50:00,42.19,42.21,42.12,42.12,36400.0,35.0928,35.1094,35.0346,35.0346,36400.0
2009-08-04 11:00:00,42.13,42.2,42.07,42.11,41500.0,35.0429,35.1011,34.993,35.0262,41500.0
2009-08-04 11:10:00,42.11,42.14,42.1,42.12,28700.0,35.0262,35.0512,35.0179,35.0346,28700.0
2009-08-04 11:20:00,42.12,42.12,42.01,42.08,20800.0,35.0346,35.0346,34.9431,35.0013,20800.0
2009-08-04 11:30:00,42.09,42.19,42.09,42.18,20300.0,35.0096,35.0928,35.0096,35.0845,20300.0
2009-08-04 11:40:00,42.19,42.28,42.19,42.24,11300.0,35.0928,35.1676,35.0928,35.1344,11300.0
2009-08-04 11:50:00,42.24,42.36,42.21,42.35,26600.0,35.1344,35.2342,35.1094,35.2259,26600.0
2009-08-04 12:00:00,42.35,42.42,42.33,42.38,39100.0,35.2259,35.2841,35.2092,35.2508,39100.0
2009-08-04 12:10:00,42.38,42.43,42.34,42.37,21800.0,35.2508,35.2924,35.2176,35.2425,21800.0
2009-08-04 12:20:00,42.38,42.47,42.36,42.4,21400.0,35.2508,35.3257,35.2342,35.2675,21400.0
2009-08-04 12:30:00,42.39,42.41,42.32,42.34,20000.0,35.2591,35.2758,35.2009,35.2176,20000.0
2009-08-04 12:40:00,42.33,42.36,42.28,42.36,18600.0,35.2092,35.2342,35.1676,35.2342,18600.0
2009-08-04 12:50:00,42.36,42.41,42.34,42.41,21600.0,35.2342,35.2758,35.2176,35.2758,21600.0
2009-08-04 13:00:00,42.41,42.41,42.33,42.35,19700.0,35.2758,35.2758,35.2092,35.2259,19700.0
2009-08-04 13:10:00,42.34,42.37,42.32,42.32,21100.0,35.2176,35.2425,35.2009,35.2009,21100.0
2009-08-04 13:20:00,42.31,42.33,42.26,42.29,20900.0,35.1926,35.2092,35.151,35.176,20900.0
2009-08-04 13:30:00,42.29,42.32,42.26,42.32,17200.0,35.176,35.2009,35.151,35.2009,17200.0
2009-08-04 13:40:00,42.31,42.33,42.24,42.26,20300.0,35.1926,35.2092,35.1344,35.151,20300.0
2009-08-04 13:50:00,42.26,42.27,42.21,42.26,32800.0,35.151,35.1593,35.1094,35.151,32800.0
2009-08-04 14:00:00,42.25,42.3,42.24,42.28,27500.0,35.1427,35.1843,35.1344,35.1676,27500.0
2009-08-04 14:10:00,42.3,42.31,42.23,42.25,33500.0,35.1843,35.1926,35.1261,35.1427,33500.0
2009-08-04 14:20:00,42.25,42.26,42.21,42.23,19800.0,35.1427,35.151,35.1094,35.1261,19800.0
2009-08-04 14:30:00,42.23,42.32,42.23,42.3,18800.0,35.1261,35.2009,35.1261,35.1843,18800.0
2009-08-04 14:40:00,42.3,42.33,42.23,42.23,21900.0,35.1843,35.2092,35.1261,35.1261,21900.0
2009-08-04 14:50:00,42.23,42.23,42.16,42.18,16800.0,35.1261,35.1261,35.0678,35.0845,16800.0
2009-08-04 15:00:00,42.18,42.29,42.14,42.26,49100.0,35.0845,35.176,35.0512,35.151,49100.0
2009-08-04 15:10:00,42.25,42.28,42.19,42.21,36200.0,35.1427,35.1676,35.0928,35.1094,36200.0
2009-08-04 15:20:00,42.21,42.26,42.21,42.24,20600.0,35.1094,35.151,35.1094,35.1344,20600.0
2009-08-04 15:30:00,42.24,42.31,42.2,42.2,63100.0,35.1344,35.1926,35.1011,35.1011,63100.0
2009-08-04 15:40:00,42.2,42.29,42.19,42.22,73400.0,35.1011,35.176,35.0928,35.1177,73400.0
2009-08-04 15:50:00,42.22,42.35,42.22,42.33,124300.0,35.1177,35.2259,35.1177,35.2092,124300.0
2009-08-05 09:30:00,42.23,42.32,42.12,42.19,46700.0,35.1261,35.2009,35.0346,35.0928,46700.0
2009-08-05 09:40:00,42.19,42.19,41.97,42.0,29900.0,35.0928,35.0928,34.9098,34.9347,29900.0
2009-08-05 09:50:00,41.98,41.98,41.82,41.86,42400.0,34.9181,34.9181,34.785,34.8183,42400.0
2009-08-05 10:00:00,41.87,41.87,41.68,41.74,76300.0,34.8266,34.8266,34.6686,34.7185,76300.0
2009-08-05 10:10:00,41.74,41.93,41.71,41.87,87400.0,34.7185,34.8765,34.6935,34.8266,87400.0
2009-08-05 10:20:00,41.87,41.99,41.84,41.91,37000.0,34.8266,34.9264,34.8017,34.8599,37000.0
2009-08-05 10:30:00,41.91,41.91,41.86,41.87,39500.0,34.8599,34.8599,34.8183,34.8266,39500.0
2009-08-05 10:40:00,41.85,41.89,41.76,41.76,26300.0,34.81,34.8433,34.7351,34.7351,26300.0
2009-08-05 10:50:00,41.76,41.89,41.75,41.89,23700.0,34.7351,34.8433,34.7268,34.8433,23700.0
2009-08-05 11:00:00,41.89,41.91,41.85,41.91,18500.0,34.8433,34.8599,34.81,34.8599,18500.0
2009-08-05 11:10:00,41.91,41.93,41.86,41.87,27400.0,34.8599,34.8765,34.8183,34.8266,27400.0
2009-08-05 11:20:00,41.86,41.87,41.78,41.84,20700.0,34.8183,34.8266,34.7518,34.8017,20700.0
2009-08-05 11:30:00,41.83,41.84,41.7,41.74,15400.0,34.7933,34.8017,34.6852,34.7185,15400.0
2009-08-05 11:40:00,41.74,41.75,41.72,41.74,9400.0,34.7185,34.7268,34.7018,34.7185,9400.0
2009-08-05 11:50:00,41.74,41.81,41.74,41.81,32100.0,34.7185,34.7767,34.7185,34.7767,32100.0
2009-08-05 12:00:00,41.82,41.87,41.81,41.86,18800.0,34.785,34.8266,34.7767,34.8183,18800.0
2009-08-05 12:10:00,41.86,42.0,41.85,42.0,44900.0,34.8183,34.9347,34.81,34.9347,44900.0
2009-08-05 12:20:00,42.0,42.04,41.92,41.93,15800.0,34.9347,34.968,34.8682,34.8765,15800.0
2009-08-05 12:30:00,41.95,41.98,41.82,41.82,18400.0,34.8932,34.9181,34.785,34.785,18400.0
2009-08-05 12:40:00,41.82,41.85,41.78,41.81,21300.0,34.785,34.81,34.7518,34.7767,21300.0
2009-08-05 12:50:00,41.82,41.88,41.81,41.86,30400.0,34.785,34.8349,34.7767,34.8183,30400.0
2009-08-05 13:00:00,41.86,41.87,41.77,41.77,22500.0,34.8183,34.8266,34.7434,34.7434,22500.0
2009-08-05 13:10:00,41.77,41.82,41.76,41.81,16900.0,34.7434,34.785,34.7351,34.7767,16900.0
2009-08-05 13:20:00,41.81,41.92,41.79,41.91,32200.0,34.7767,34.8682,34.7601,34.8599,32200.0
2009-08-05 13:30:00,41.89,41.91,41.83,41.85,23600.0,34.8433,34.8599,34.7933,34.81,23600.0
2009-08-05 13:40:00,41.85,41.94,41.85,41.89,16500.0,34.81,34.8848,34.81,34.8433,16500.0
2009-08-05 13:50:00,41.88,41.92,41.88,41.9,10600.0,34.8349,34.8682,34.8349,34.8516,10600.0
2009-08-05 14:00:00,41.9,41.95,41.88,41.94,21700.0,34.8516,34.8932,34.8349,34.8848,21700.0
2009-08-05 14:10:00,41.94,41.95,41.93,41.95,15300.0,34.8848,34.8932,34.8765,34.8932,15300.0
2009-08-05 14:20:00,41.95,41.99,41.95,41.96,27600.0,34.8932,34.9264,34.8932,34.9015,27600.0
2009-08-05 14:30:00,41.97,41.98,41.95,41.97,15700.0,34.9098,34.9181,34.8932,34.9098,15700.0
2009-08-05 14:40:00,41.96,42.11,41.96,42.1,34500.0,34.9015,35.0262,34.9015,35.0179,34500.0
2009-08-05 14:50:00,42.1,42.1,42.05,42.1,19700.0,35.0179,35.0179,34.9763,35.0179,19700.0
2009-08-05 15:00:00,42.09,42.1,42.06,42.07,21100.0,35.0096,35.0179,34.9847,34.993,21100.0
2009-08-05 15:10:00,42.07,42.07,42.04,42.06,24100.0,34.993,34.993,34.968,34.9847,24100.0
2009-08-05 15:20:00,42.06,42.07,41.99,42.0,78000.0,34.9847,34.993,34.9264,34.9347,78000.0
2009-08-05 15:30:00,41.99,42.0,41.94,41.99,61600.0,34.9264,34.9347,34.8848,34.9264,61600.0
2009-08-05 15:40:00,41.98,42.0,41.97,41.98,49700.0,34.9181,34.9347,34.9098,34.9181,49700.0
2009-08-05 15:50:00,41.99,42.01,41.98,41.99,158400.0,34.9264,34.9431,34.9181,34.9264,158400.0
2009-08-06 09:30:00,42.2,42.2,42.03,42.17,29200.0,35.1011,35.1011,34.9597,35.0761,29200.0
2009-08-06 09:40:00,42.2,42.39,41.99,42.0,69400.0,35.1011,35.2591,34.9264,34.9347,69400.0
2009-08-06 09:50:00,42.01,42.02,41.89,41.9,45100.0,34.9431,34.9514,34.8433,34.8516,45100.0
2009-08-06 10:00:00,41.9,41.9,41.74,41.77,36500.0,34.8516,34.8516,34.7185,34.7434,36500.0
2009-08-06 10:10:00,41.76,41.8,41.67,41.76,38300.0,34.7351,34.7684,34.6603,34.7351,38300.0
2009-08-06 10:20:00,41.75,41.85,41.74,41.85,26700.0,34.7268,34.81,34.7185,34.81,26700.0
2009-08-06 10:30:00,41.86,42.01,41.84,41.99,43000.0,34.8183,34.9431,34.8017,34.9264,43000.0
2009-08-06 10:40:00,41.99,42.09,41.99,42.06,23200.0,34.9264,35.0096,34.9264,34.9847,23200.0
2009-08-06 10:50:00,42.05,42.06,41.91,41.92,59100.0,34.9763,34.9847,34.8599,34.8682,59100.0
2009-08-06 11:00:00,41.93,42.0,41.92,41.94,50900.0,34.8765,34.9347,34.8682,34.8848,50900.0
2009-08-06 11:10:00,41.94,41.95,41.86,41.92,50800.0,34.8848,34.8932,34.8183,34.8682,50800.0
2009-08-06 11:20:00,41.93,41.93,41.86,41.86,32200.0,34.8765,34.8765,34.8183,34.8183,32200.0
2009-08-06 11:30:00,41.87,41.9,41.82,41.88,54100.0,34.8266,34.8516,34.785,34.8349,54100.0
2009-08-06 11:40:00,41.89,41.89,41.84,41.85,17300.0,34.8433,34.8433,34.8017,34.81,17300.0
2009-08-06 11:50:00,41.85,41.86,41.79,41.8,14800.0,34.81,34.8183,34.7601,34.7684,14800.0
2009-08-06 12:00:00,41.8,41.81,41.78,41.81,43500.0,34.7684,34.7767,34.7518,34.7767,43500.0
2009-08-06 12:10:00,41.8,41.81,41.79,41.79,40300.0,34.7684,34.7767,34.7601,34.7601,40300.0
2009-08-06 12:20:00,41.8,41.87,41.8,41.84,24200.0,34.7684,34.8266,34.7684,34.8017,24200.0
2009-08-06 12:30:00,41.84,41.89,41.83,41.86,16900.0,34.8017,34.8433,34.7933,34.8183,16900.0
2009-08-06 12:40:00,41.87,41.91,41.86,41.88,27500.0,34.8266,34.8599,34.8183,34.8349,27500.0
2009-08-06 12:50:00,41.88,41.88,41.77,41.79,20400.0,34.8349,34.8349,34.7434,34.7601,20400.0
2009-08-06 13:00:00,41.79,41.79,41.72,41.76,26400.0,34.7601,34.7601,34.7018,34.7351,26400.0
2009-08-06 13:10:00,41.77,41.77,41.74,41.75,11900.0,34.7434,34.7434,34.7185,34.7268,11900.0
2009-08-06 13:20:00,41.75,41.81,41.75,41.75,26200.0,34.7268,34.7767,34.7268,34.7268,26200.0
2009-08-06 13:30:00,41.76,41.86,41.75,41.84,25100.0,34.7351,34.8183,34.7268,34.8017,25100.0
2009-08-06 13:40:00,41.84,41.85,41.71,41.74,25000.0,34.8017,34.81,34.6935,34.7185,25000.0
2009-08-06 13:50:00,41.74,41.78,41.74,41.75,16700.0,34.7185,34.7518,34.7185,34.7268,16700.0
2009-08-06 14:00:00,41.76,41.76,41.67,41.7,32700.0,34.7351,34.7351,34.6603,34.6852,32700.0
2009-08-06 14:10:00,41.7,41.75,41.69,41.74,59700.0,34.6852,34.7268,34.6769,34.7185,59700.0
2009-08-06 14:20:00,41.73,41.79,41.7,41.74,36700.0,34.7102,34.7601,34.6852,34.7185,36700.0
2009-08-06 14:30:00,41.75,41.76,41.73,41.76,53500.0,34.7268,34.7351,34.7102,34.7351,53500.0
2009-08-06 14:40:00,41.76,41.8,41.75,41.79,28700.0,34.7351,34.7684,34.7268,34.7601,28700.0
2009-08-06 14:50:00,41.79,41.86,41.79,41.81,44800.0,34.7601,34.8183,34.7601,34.7767,44800.0
2009-08-06 15:00:00,41.81,41.88,41.79,41.88,48000.0,34.7767,34.8349,34.7601,34.8349,48000.0
2009-08-06 15:10:00,41.87,41.91,41.84,41.9,79700.0,34.8266,34.8599,34.8017,34.8516,79700.0
2009-08-06 15:20:00,41.9,41.94,41.86,41.89,60500.0,34.8516,34.8848,34.8183,34.8433,60500.0
2009-08-06 15:30:00,41.9,41.96,41.88,41.95,54300.0,34.8516,34.9015,34.8349,34.8932,54300.0
2009-08-06 15:40:00,41.95,41.97,41.88,41.94,53400.0,34.8932,34.9098,34.8349,34.8848,53400.0
2009-08-06 15:50:00,41.95,41.95,41.86,41.92,98700.0,34.8932,34.8932,34.8183,34.8682,98700.0
2009-08-07 09:30:00,42.11,42.43,42.02,42.05,39400.0,35.0262,35.2924,34.9514,34.9763,39400.0
2009-08-07 09:40:00,42.04,42.12,41.99,42.04,111000.0,34.968,35.0346,34.9264,34.968,111000.0
2009-08-07 09:50:00,42.04,42.04,41.95,41.95,93600.0,34.968,34.968,34.8932,34.8932,93600.0
2009-08-07 10:00:00,41.95,41.96,41.83,41.93,73000.0,34.8932,34.9015,34.7933,34.8765,73000.0
2009-08-07 10:10:00,41.94,42.09,41.9,41.92,79600.0,34.8848,35.0096,34.8516,34.8682,79600.0
2009-08-07 10:20:00,41.92,42.04,41.86,42.0,70700.0,34.8682,34.968,34.8183,34.9347,70700.0
2009-08-07 10:30:00,41.98,42.19,41.92,42.13,57000.0,34.9181,35.0928,34.8682,35.0429,57000.0
2009-08-07 10:40:00,42.13,42.14,41.99,42.04,66000.0,35.0429,35.0512,34.9264,34.968,66000.0
2009-08-07 10:50:00,42.04,42.21,42.0,42.15,66100.0,34.968,35.1094,34.9347,35.0595,66100.0
2009-08-07 11:00:00,42.15,42.25,42.03,42.19,67100.0,35.0595,35.1427,34.9597,35.0928,67100.0
2009-08-07 11:10:00,42.2,42.24,42.06,42.07,58500.0,35.1011,35.1344,34.9847,34.993,58500.0
2009-08-07 11:20:00,42.07,42.16,42.03,42.14,39000.0,34.993,35.0678,34.9597,35.0512,39000.0
2009-08-07 11:30:00,42.13,42.18,42.12,42.16,15400.0,35.0429,35.0845,35.0346,35.0678,15400.0
2009-08-07 11:40:00,42.17,42.17,41.99,42.03,27100.0,35.0761,35.0761,34.9264,34.9597,27100.0
2009-08-07 11:50:00,42.03,42.13,41.98,42.09,29300.0,34.9597,35.0429,34.9181,35.0096,29300.0
2009-08-07 12:00:00,42.1,42.11,42.05,42.1,18300.0,35.0179,35.0262,34.9763,35.0179,18300.0
2009-08-07 12:10:00,42.1,42.11,41.95,41.97,20300.0,35.0179,35.0262,34.8932,34.9098,20300.0
2009-08-07 12:20:00,41.97,42.0,41.97,42.0,8800.0,34.9098,34.9347,34.9098,34.9347,8800.0
2009-08-07 12:30:00,42.0,42.06,41.99,42.04,28400.0,34.9347,34.9847,34.9264,34.968,28400.0
2009-08-07 12:40:00,42.04,42.07,42.03,42.04,12900.0,34.968,34.993,34.9597,34.968,12900.0
2009-08-07 12:50:00,42.05,42.07,42.01,42.06,22900.0,34.9763,34.993,34.9431,34.9847,22900.0
2009-08-07 13:00:00,42.07,42.11,42.03,42.06,29300.0,34.993,35.0262,34.9597,34.9847,29300.0
2009-08-07 13:10:00,42.06,42.08,42.05,42.07,10700.0,34.9847,35.0013,34.9763,34.993,10700.0
2009-08-07 13:20:00,42.07,42.17,42.04,42.15,14900.0,34.993,35.0761,34.968,35.0595,14900.0
2009-08-07 13:30:00,42.14,42.2,42.11,42.13,11900.0,35.0512,35.1011,35.0262,35.0429,11900.0
2009-08-07 13:40:00,42.13,42.16,42.1,42.11,15100.0,35.0429,35.0678,35.0179,35.0262,15100.0
2009-08-07 13:50:00,42.11,42.11,42.06,42.08,8800.0,35.0262,35.0262,34.9847,35.0013,8800.0
2009-08-07 14:00:00,42.08,42.14,42.07,42.1,12300.0,35.0013,35.0512,34.993,35.0179,12300.0
2009-08-07 14:10:00,42.1,42.14,42.09,42.13,14600.0,35.0179,35.0512,35.0096,35.0429,14600.0
2009-08-07 14:20:00,42.15,42.16,42.0,42.0,61100.0,35.0595,35.0678,34.9347,34.9347,61100.0
2009-08-07 14:30:00,42.01,42.02,41.94,42.0,35200.0,34.9431,34.9514,34.8848,34.9347,35200.0
2009-08-07 14:40:00,42.0,42.06,42.0,42.05,7100.0,34.9347,34.9847,34.9347,34.9763,7100.0
2009-08-07 14:50:00,42.07,42.09,42.05,42.07,6300.0,34.993,35.0096,34.9763,34.993,6300.0
2009-08-07 15:00:00,42.07,42.08,42.0,42.02,16200.0,34.993,35.0013,34.9347,34.9514,16200.0
2009-08-07 15:10:00,42.03,42.05,41.98,42.0,16600.0,34.9597,34.9763,34.9181,34.9347,16600.0
2009-08-07 15:20:00,42.0,42.1,41.97,42.1,28200.0,34.9347,35.0179,34.9098,35.0179,28200.0
2009-08-07 15:30:00,42.09,42.13,42.05,42.05,36000.0,35.0096,35.0429,34.9763,34.9763,36000.0
2009-08-07 15:40:00,42.06,42.08,41.98,41.99,38200.0,34.9847,35.0013,34.9181,34.9264,38200.0
2009-08-07 15:50:00,41.99,42.08,41.99,42.03,58600.0,34.9264,35.0013,34.9264,34.9597,58600.0
2009-08-10 09:30:00,41.75,41.9,41.67,41.86,39100.0,34.7268,34.8516,34.6603,34.8183,39100.0
2009-08-10 09:40:00,41.86,41.95,41.83,41.85,47600.0,34.8183,34.8932,34.7933,34.81,47600.0
2009-08-10 09:50:00,41.85,41.88,41.66,41.66,32800.0,34.81,34.8349,34.6519,34.6519,32800.0
2009-08-10 10:00:00,41.66,41.76,41.64,41.75,14500.0,34.6519,34.7351,34.6353,34.7268,14500.0
2009-08-10 10:10:00,41.76,41.83,41.75,41.75,15200.0,34.7351,34.7933,34.7268,34.7268,15200.0
2009-08-10 10:20:00,41.75,41.8,41.7,41.8,16300.0,34.7268,34.7684,34.6852,34.7684,16300.0
2009-08-10 10:30:00,41.79,41.79,41.65,41.7,16300.0,34.7601,34.7601,34.6436,34.6852,16300.0
2009-08-10 10:40:00,41.7,41.76,41.68,41.75,28100.0,34.6852,34.7351,34.6686,34.7268,28100.0
2009-08-10 10:50:00,41.75,41.87,41.74,41.78,17500.0,34.7268,34.8266,34.7185,34.7518,17500.0
2009-08-10 11:00:00,41.78,41.89,41.77,41.86,17100.0,34.7518,34.8433,34.7434,34.8183,17100.0
2009-08-10 11:10:00,41.87,41.87,41.73,41.77,34600.0,34.8266,34.8266,34.7102,34.7434,34600.0
2009-08-10 11:20:00,41.77,41.77,41.74,41.74,21600.0,34.7434,34.7434,34.7185,34.7185,21600.0
2009-08-10 11:30:00,41.74,41.77,41.72,41.77,20800.0,34.7185,34.7434,34.7018,34.7434,20800.0
2009-08-10 11:40:00,41.77,41.77,41.72,41.72,19400.0,34.7434,34.7434,34.7018,34.7018,19400.0
2009-08-10 11:50:00,41.73,41.74,41.64,41.67,19900.0,34.7102,34.7185,34.6353,34.6603,19900.0
2009-08-10 12:00:00,41.68,41.75,41.67,41.74,13300.0,34.6686,34.7268,34.6603,34.7185,13300.0
2009-08-10 12:10:00,41.75,41.77,41.72,41.77,63200.0,34.7268,34.7434,34.7018,34.7434,63200.0
2009-08-10 12:20:00,41.78,41.78,41.7,41.73,93200.0,34.7518,34.7518,34.6852,34.7102,93200.0
2009-08-10 12:30:00,41.73,41.76,41.72,41.75,5300.0,34.7102,34.7351,34.7018,34.7268,5300.0
2009-08-10 12:40:00,41.76,41.77,41.62,41.67,35600.0,34.7351,34.7434,34.6187,34.6603,35600.0
2009-08-10 12:50:00,41.67,41.74,41.66,41.73,25600.0,34.6603,34.7185,34.6519,34.7102,25600.0
2009-08-10 13:00:00,41.73,41.74,41.71,41.72,48200.0,34.7102,34.7185,34.6935,34.7018,48200.0
2009-08-10 13:10:00,41.71,41.72,41.69,41.71,17100.0,34.6935,34.7018,34.6769,34.6935,17100.0
2009-08-10 13:20:00,41.7,41.76,41.7,41.75,31500.0,34.6852,34.7351,34.6852,34.7268,31500.0
2009-08-10 13:30:00,41.76,41.88,41.75,41.83,39100.0,34.7351,34.8349,34.7268,34.7933,39100.0
2009-08-10 13:40:00,41.82,41.82,41.76,41.76,12600.0,34.785,34.785,34.7351,34.7351,12600.0
2009-08-10 13:50:00,41.78,41.79,41.75,41.75,41600.0,34.7518,34.7601,34.7268,34.7268,41600.0
2009-08-10 14:00:00,41.75,41.81,41.74,41.78,53400.0,34.7268,34.7767,34.7185,34.7518,53400.0
2009-08-10 14:10:00,41.78,41.79,41.73,41.73,31700.0,34.7518,34.7601,34.7102,34.7102,31700.0
2009-08-10 14:20:00,41.74,41.75,41.72,41.73,29000.0,34.7185,34.7268,34.7018,34.7102,29000.0
2009-08-10 14:30:00,41.73,41.79,41.73,41.77,4700.0,34.7102,34.7601,34.7102,34.7434,4700.0
2009-08-10 14:40:00,41.78,41.8,41.76,41.76,7900.0,34.7518,34.7684,34.7351,34.7351,7900.0
2009-08-10 14:50:00,41.77,41.81,41.75,41.81,20700.0,34.7434,34.7767,34.7268,34.7767,20700.0
2009-08-10 15:00:00,41.81,41.86,41.79,41.81,13100.0,34.7767,34.8183,34.7601,34.7767,13100.0
2009-08-10 15:10:00,41.8,41.83,41.78,41.79,10900.0,34.7684,34.7933,34.7518,34.7601,10900.0
2009-08-10 15:20:00,41.78,41.81,41.75,41.78,28000.0,34.7518,34.7767,34.7268,34.7518,28000.0
2009-08-10 15:30:00,41.78,41.83,41.75,41.82,32700.0,34.7518,34.7933,34.7268,34.785,32700.0
2009-08-10 15:40:00,41.82,41.86,41.78,41.86,32900.0,34.785,34.8183,34.7518,34.8183,32900.0
2009-08-10 15:50:00,41.86,41.89,41.85,41.89,77400.0,34.8183,34.8433,34.81,34.8433,77400.0
2009-08-11 09:30:00,41.63,41.9,41.49,41.82,50200.0,34.627,34.8516,34.5105,34.785,50200.0
2009-08-11 09:40:00,41.81,41.83,41.48,41.55,21000.0,34.7767,34.7933,34.5022,34.5604,21000.0
2009-08-11 09:50:00,41.56,41.64,41.55,41.59,26300.0,34.5688,34.6353,34.5604,34.5937,26300.0
2009-08-11 10:00:00,41.6,41.63,41.45,41.61,30700.0,34.602,34.627,34.4773,34.6104,30700.0
2009-08-11 10:10:00,41.61,41.71,41.6,41.66,22800.0,34.6104,34.6935,34.602,34.6519,22800.0
2009-08-11 10:20:00,41.67,41.7,41.55,41.55,28500.0,34.6603,34.6852,34.5604,34.5604,28500.0
2009-08-11 10:30:00,41.55,41.64,41.51,41.56,22700.0,34.5604,34.6353,34.5272,34.5688,22700.0
2009-08-11 10:40:00,41.57,41.65,41.54,41.56,14600.0,34.5771,34.6436,34.5521,34.5688,14600.0
2009-08-11 10:50:00,41.56,41.71,41.56,41.68,18200.0,34.5688,34.6935,34.5688,34.6686,18200.0
2009-08-11 11:00:00,41.68,41.7,41.67,41.69,11600.0,34.6686,34.6852,34.6603,34.6769,11600.0
2009-08-11 11:10:00,41.7,41.7,41.59,41.6,12700.0,34.6852,34.6852,34.5937,34.602,12700.0
2009-08-11 11:20:00,41.61,41.7,41.61,41.7,15200.0,34.6104,34.6852,34.6104,34.6852,15200.0
2009-08-11 11:30:00,41.69,41.7,41.67,41.7,16100.0,34.6769,34.6852,34.6603,34.6852,16100.0
2009-08-11 11:40:00,41.7,41.7,41.69,41.7,13500.0,34.6852,34.6852,34.6769,34.6852,13500.0
2009-08-11 11:50:00,41.7,41.82,41.69,41.78,17000.0,34.6852,34.785,34.6769,34.7518,17000.0
2009-08-11 12:00:00,41.78,41.8,41.78,41.79,9300.0,34.7518,34.7684,34.7518,34.7601,9300.0
2009-08-11 12:10:00,41.79,41.81,41.78,41.79,21100.0,34.7601,34.7767,34.7518,34.7601,21100.0
2009-08-11 12:20:00,41.79,41.81,41.74,41.81,28400.0,34.7601,34.7767,34.7185,34.7767,28400.0
2009-08-11 12:30:00,41.82,41.86,41.81,41.86,8500.0,34.785,34.8183,34.7767,34.8183,8500.0
2009-08-11 12:40:00,41.85,41.89,41.83,41.83,12500.0,34.81,34.8433,34.7933,34.7933,12500.0
2009-08-11 12:50:00,41.83,41.83,41.79,41.81,9200.0,34.7933,34.7933,34.7601,34.7767,9200.0
2009-08-11 13:00:00,41.81,41.85,41.8,41.83,9600.0,34.7767,34.81,34.7684,34.7933,9600.0
2009-08-11 13:10:00,41.82,41.85,41.79,41.85,11900.0,34.785,34.81,34.7601,34.81,11900.0
2009-08-11 13:20:00,41.85,41.86,41.81,41.81,12200.0,34.81,34.8183,34.7767,34.7767,12200.0
2009-08-11 13:30:00,41.81,41.85,41.8,41.82,8400.0,34.7767,34.81,34.7684,34.785,8400.0
2009-08-11 13:40:00,41.8,41.84,41.8,41.82,8100.0,34.7684,34.8017,34.7684,34.785,8100.0
2009-08-11 13:50:00,41.81,41.85,41.8,41.82,23800.0,34.7767,34.81,34.7684,34.785,23800.0
2009-08-11 14:00:00,41.84,41.85,41.77,41.8,44200.0,34.8017,34.81,34.7434,34.7684,44200.0
2009-08-11 14:10:00,41.81,41.85,41.79,41.81,46500.0,34.7767,34.81,34.7601,34.7767,46500.0
2009-08-11 14:20:00,41.81,41.83,41.76,41.78,19900.0,34.7767,34.7933,34.7351,34.7518,19900.0
2009-08-11 14:30:00,41.78,41.81,41.76,41.78,10500.0,34.7518,34.7767,34.7351,34.7518,10500.0
2009-08-11 14:40:00,41.78,41.82,41.75,41.78,18800.0,34.7518,34.785,34.7268,34.7518,18800.0
2009-08-11 14:50:00,41.78,41.82,41.78,41.82,65700.0,34.7518,34.785,34.7518,34.785,65700.0
2009-08-11 15:00:00,41.82,41.92,41.82,41.85,23800.0,34.785,34.8682,34.785,34.81,23800.0
2009-08-11 15:10:00,41.85,41.89,41.8,41.89,13400.0,34.81,34.8433,34.7684,34.8433,13400.0
2009-08-11 15:20:00,41.88,41.9,41.87,41.87,18600.0,34.8349,34.8516,34.8266,34.8266,18600.0
2009-08-11 15:30:00,41.87,41.87,41.84,41.84,30800.0,34.8266,34.8266,34.8017,34.8017,30800.0
2009-08-11 15:40:00,41.84,41.97,41.84,41.96,54500.0,34.8017,34.9098,34.8017,34.9015,54500.0
2009-08-11 15:50:00,41.95,41.96,41.8,41.81,75300.0,34.8932,34.9015,34.7684,34.7767,75300.0
2009-08-12 09:30:00,41.6,42.01,41.58,41.96,55600.0,34.602,34.9431,34.5854,34.9015,55600.0
2009-08-12 09:40:00,41.96,42.05,41.87,41.91,57300.0,34.9015,34.9763,34.8266,34.8599,57300.0
2009-08-12 09:50:00,41.91,42.05,41.86,41.92,63800.0,34.8599,34.9763,34.8183,34.8682,63800.0
2009-08-12 10:00:00,41.91,42.04,41.87,41.91,95100.0,34.8599,34.968,34.8266,34.8599,95100.0
2009-08-12 10:10:00,41.89,41.97,41.87,41.89,64800.0,34.8433,34.9098,34.8266,34.8433,64800.0
2009-08-12 10:20:00,41.89,41.96,41.85,41.95,122500.0,34.8433,34.9015,34.81,34.8932,122500.0
2009-08-12 10:30:00,41.95,41.95,41.86,41.91,72600.0,34.8932,34.8932,34.8183,34.8599,72600.0
2009-08-12 10:40:00,41.92,41.94,41.91,41.92,22500.0,34.8682,34.8848,34.8599,34.8682,22500.0
2009-08-12 10:50:00,41.92,42.06,41.9,41.99,84200.0,34.8682,34.9847,34.8516,34.9264,84200.0
2009-08-12 11:00:00,42.0,42.04,41.96,41.99,12400.0,34.9347,34.968,34.9015,34.9264,12400.0
2009-08-12 11:10:00,41.99,42.03,41.98,42.02,15000.0,34.9264,34.9597,34.9181,34.9514,15000.0
2009-08-12 11:20:00,42.01,42.03,41.98,42.02,69500.0,34.9431,34.9597,34.9181,34.9514,69500.0
2009-08-12 11:30:00,42.02,42.04,41.96,41.97,35800.0,34.9514,34.968,34.9015,34.9098,35800.0
2009-08-12 11:40:00,41.98,41.98,41.9,41.93,17800.0,34.9181,34.9181,34.8516,34.8765,17800.0
2009-08-12 11:50:00,41.94,42.0,41.93,41.95,14000.0,34.8848,34.9347,34.8765,34.8932,14000.0
2009-08-12 12:00:00,41.97,42.01,41.94,41.94,15700.0,34.9098,34.9431,34.8848,34.8848,15700.0
2009-08-12 12:10:00,41.95,41.95,41.87,41.9,21400.0,34.8932,34.8932,34.8266,34.8516,21400.0
2009-08-12 12:20:00,41.9,41.92,41.88,41.91,18600.0,34.8516,34.8682,34.8349,34.8599,18600.0
2009-08-12 12:30:00,41.92,41.93,41.87,41.91,12400.0,34.8682,34.8765,34.8266,34.8599,12400.0
2009-08-12 12:40:00,41.92,41.94,41.89,41.92,10000.0,34.8682,34.8848,34.8433,34.8682,10000.0
2009-08-12 12:50:00,41.94,42.03,41.91,42.01,17100.0,34.8848,34.9597,34.8599,34.9431,17100.0
2009-08-12 13:00:00,42.01,42.04,41.96,42.04,20900.0,34.9431,34.968,34.9015,34.968,20900.0
2009-08-12 13:10:00,42.05,42.09,41.97,41.99,17000.0,34.9763,35.0096,34.9098,34.9264,17000.0
2009-08-12 13:20:00,41.99,42.02,41.96,41.97,15200.0,34.9264,34.9514,34.9015,34.9098,15200.0
2009-08-12 13:30:00,41.97,42.0,41.93,41.94,17800.0,34.9098,34.9347,34.8765,34.8848,17800.0
2009-08-12 13:40:00,41.95,41.99,41.93,41.99,20200.0,34.8932,34.9264,34.8765,34.9264,20200.0
2009-08-12 13:50:00,41.98,42.0,41.96,41.97,10400.0,34.9181,34.9347,34.9015,34.9098,10400.0
2009-08-12 14:00:00,41.97,41.99,41.92,41.92,23300.0,34.9098,34.9264,34.8682,34.8682,23300.0
2009-08-12 14:10:00,41.93,41.97,41.76,41.78,46400.0,34.8765,34.9098,34.7351,34.7518,46400.0
2009-08-12 14:20:00,41.79,41.92,41.76,41.76,22200.0,34.7601,34.8682,34.7351,34.7351,22200.0
2009-08-12 14:30:00,41.75,41.85,41.74,41.78,50600.0,34.7268,34.81,34.7185,34.7518,50600.0
2009-08-12 14:40:00,41.78,41.9,41.77,41.9,22400.0,34.7518,34.8516,34.7434,34.8516,22400.0
2009-08-12 14:50:00,41.89,42.1,41.87,42.03,61500.0,34.8433,35.0179,34.8266,34.9597,61500.0
2009-08-12 15:00:00,42.03,42.07,41.98,42.04,45400.0,34.9597,34.993,34.9181,34.968,45400.0
2009-08-12 15:10:00,42.03,42.1,42.0,42.07,39900.0,34.9597,35.0179,34.9347,34.993,39900.0
2009-08-12 15:20:00,42.09,42.13,41.98,42.13,60500.0,35.0096,35.0429,34.9181,35.0429,60500.0
2009-08-12 15:30:00,42.14,42.2,42.12,42.18,59300.0,35.0512,35.1011,35.0346,35.0845,59300.0
2009-08-12 15:40:00,42.19,42.23,42.1,42.13,91700.0,35.0928,35.1261,35.0179,35.0429,91700.0
2009-08-12 15:50:00,42.13,42.15,41.85,41.9,164200.0,35.0429,35.0595,34.81,34.8516,164200.0
2009-08-13 09:30:00,42.13,42.35,41.79,42.35,44000.0,35.0429,35.2259,34.7601,35.2259,44000.0
2009-08-13 09:40:00,42.23,42.55,41.99,42.05,32800.0,35.1261,35.3922,34.9264,34.9763,32800.0
2009-08-13 09:50:00,42.06,42.1,41.99,42.03,36600.0,34.9847,35.0179,34.9264,34.9597,36600.0
2009-08-13 10:00:00,42.03,42.13,41.96,42.02,40200.0,34.9597,35.0429,34.9015,34.9514,40200.0
2009-08-13 10:10:00,42.02,42.17,42.02,42.09,20800.0,34.9514,35.0761,34.9514,35.0096,20800.0
2009-08-13 10:20:00,42.1,42.21,42.1,42.16,18900.0,35.0179,35.1094,35.0179,35.0678,18900.0
2009-08-13 10:30:00,42.17,42.24,41.67,42.23,24300.0,35.0761,35.1344,34.6603,35.1261,24300.0
2009-08-13 10:40:00,42.24,42.25,42.16,42.17,17300.0,35.1344,35.1427,35.0678,35.0761,17300.0
2009-08-13 10:50:00,42.18,42.41,42.16,42.34,19900.0,35.0845,35.2758,35.0678,35.2176,19900.0
2009-08-13 11:00:00,42.35,42.4,42.28,42.32,13400.0,35.2259,35.2675,35.1676,35.2009,13400.0
2009-08-13 11:10:00,42.32,42.32,42.17,42.22,18700.0,35.2009,35.2009,35.0761,35.1177,18700.0
2009-08-13 11:20:00,42.21,42.22,42.14,42.19,13000.0,35.1094,35.1177,35.0512,35.0928,13000.0
2009-08-13 11:30:00,42.18,42.28,42.11,42.26,17400.0,35.0845,35.1676,35.0262,35.151,17400.0
2009-08-13 11:40:00,42.25,42.25,42.16,42.16,12500.0,35.1427,35.1427,35.0678,35.0678,12500.0
2009-08-13 11:50:00,42.16,42.22,42.13,42.22,13200.0,35.0678,35.1177,35.0429,35.1177,13200.0
2009-08-13 12:00:00,42.19,42.41,42.19,42.39,26500.0,35.0928,35.2758,35.0928,35.2591,26500.0
2009-08-13 12:10:00,42.38,42.45,42.37,42.4,17200.0,35.2508,35.309,35.2425,35.2675,17200.0
2009-08-13 12:20:00,42.4,42.41,42.34,42.36,15800.0,35.2675,35.2758,35.2176,35.2342,15800.0
2009-08-13 12:30:00,42.36,42.48,42.35,42.45,21800.0,35.2342,35.334,35.2259,35.309,21800.0
2009-08-13 12:40:00,42.45,42.47,42.44,42.44,18800.0,35.309,35.3257,35.3007,35.3007,18800.0
2009-08-13 12:50:00,42.44,42.44,42.35,42.4,20400.0,35.3007,35.3007,35.2259,35.2675,20400.0
2009-08-13 13:00:00,42.4,42.53,42.4,42.46,20600.0,35.2675,35.3756,35.2675,35.3174,20600.0
2009-08-13 13:10:00,42.47,42.47,42.32,42.34,24500.0,35.3257,35.3257,35.2009,35.2176,24500.0
2009-08-13 13:20:00,42.34,42.35,42.26,42.26,22500.0,35.2176,35.2259,35.151,35.151,22500.0
2009-08-13 13:30:00,42.26,42.29,42.26,42.26,19500.0,35.151,35.176,35.151,35.151,19500.0
2009-08-13 13:40:00,42.26,42.28,42.26,42.28,19300.0,35.151,35.1676,35.151,35.1676,19300.0
2009-08-13 13:50:00,42.27,42.29,42.13,42.18,59000.0,35.1593,35.176,35.0429,35.0845,59000.0
2009-08-13 14:00:00,42.17,42.19,42.1,42.13,14300.0,35.0761,35.0928,35.0179,35.0429,14300.0
2009-08-13 14:10:00,42.14,42.14,42.05,42.1,26100.0,35.0512,35.0512,34.9763,35.0179,26100.0
2009-08-13 14:20:00,42.11,42.2,42.1,42.15,13900.0,35.0262,35.1011,35.0179,35.0595,13900.0
2009-08-13 14:30:00,42.16,42.2,42.13,42.18,23100.0,35.0678,35.1011,35.0429,35.0845,23100.0
2009-08-13 14:40:00,42.18,42.22,42.18,42.19,25300.0,35.0845,35.1177,35.0845,35.0928,25300.0
2009-08-13 14:50:00,42.2,42.21,42.12,42.12,17700.0,35.1011,35.1094,35.0346,35.0346,17700.0
2009-08-13 15:00:00,42.13,42.2,42.13,42.19,18500.0,35.0429,35.1011,35.0429,35.0928,18500.0
2009-08-13 15:10:00,42.2,42.27,42.18,42.22,49000.0,35.1011,35.1593,35.0845,35.1177,49000.0
2009-08-13 15:20:00,42.21,42.25,42.19,42.2,27300.0,35.1094,35.1427,35.0928,35.1011,27300.0
2009-08-13 15:30:00,42.19,42.2,42.16,42.2,34000.0,35.0928,35.1011,35.0678,35.1011,34000.0
2009-08-13 15:40:00,42.19,42.22,42.16,42.18,54600.0,35.0928,35.1177,35.0678,35.0845,54600.0
2009-08-13 15:50:00,42.18,42.31,42.15,42.31,101400.0,35.0845,35.1926,35.0595,35.1926,101400.0
2009-08-14 09:30:00,42.19,42.39,41.88,41.94,51500.0,35.0928,35.2591,34.8349,34.8848,51500.0
2009-08-14 09:40:00,41.92,42.01,41.84,41.88,46600.0,34.8682,34.9431,34.8017,34.8349,46600.0
2009-08-14 09:50:00,41.89,41.91,41.6,41.6,22000.0,34.8433,34.8599,34.602,34.602,22000.0
2009-08-14 10:00:00,41.61,41.61,41.49,41.56,55400.0,34.6104,34.6104,34.5105,34.5688,55400.0
2009-08-14 10:10:00,41.56,41.58,41.38,41.49,44800.0,34.5688,34.5854,34.419,34.5105,44800.0
2009-08-14 10:20:00,41.47,41.69,41.47,41.63,20400.0,34.4939,34.6769,34.4939,34.627,20400.0
2009-08-14 10:30:00,41.64,41.67,41.57,41.61,16100.0,34.6353,34.6603,34.5771,34.6104,16100.0
2009-08-14 10:40:00,41.62,41.67,41.55,41.57,16100.0,34.6187,34.6603,34.5604,34.5771,16100.0
2009-08-14 10:50:00,41.56,41.62,41.46,41.62,24900.0,34.5688,34.6187,34.4856,34.6187,24900.0
2009-08-14 11:00:00,41.64,41.78,41.61,41.75,35800.0,34.6353,34.7518,34.6104,34.7268,35800.0
2009-08-14 11:10:00,41.74,41.77,41.69,41.71,40000.0,34.7185,34.7434,34.6769,34.6935,40000.0
2009-08-14 11:20:00,41.71,41.76,41.71,41.73,24800.0,34.6935,34.7351,34.6935,34.7102,24800.0
2009-08-14 11:30:00,41.73,41.77,41.67,41.75,53700.0,34.7102,34.7434,34.6603,34.7268,53700.0
2009-08-14 11:40:00,41.75,41.79,41.74,41.75,11800.0,34.7268,34.7601,34.7185,34.7268,11800.0
2009-08-14 11:50:00,41.76,41.81,41.74,41.79,11700.0,34.7351,34.7767,34.7185,34.7601,11700.0
2009-08-14 12:00:00,41.78,41.8,41.74,41.79,12800.0,34.7518,34.7684,34.7185,34.7601,12800.0
2009-08-14 12:10:00,41.79,41.86,41.79,41.86,14000.0,34.7601,34.8183,34.7601,34.8183,14000.0
2009-08-14 12:20:00,41.85,41.85,41.8,41.8,7500.0,34.81,34.81,34.7684,34.7684,7500.0
2009-08-14 12:30:00,41.8,41.85,41.8,41.85,8700.0,34.7684,34.81,34.7684,34.81,8700.0
2009-08-14 12:40:00,41.84,41.85,41.81,41.83,6100.0,34.8017,34.81,34.7767,34.7933,6100.0
2009-08-14 12:50:00,41.83,41.85,41.81,41.84,4900.0,34.7933,34.81,34.7767,34.8017,4900.0
2009-08-14 13:00:00,41.83,41.84,41.8,41.8,9700.0,34.7933,34.8017,34.7684,34.7684,9700.0
2009-08-14 13:10:00,41.8,41.94,41.8,41.93,25000.0,34.7684,34.8848,34.7684,34.8765,25000.0
2009-08-14 13:20:00,41.93,41.94,41.91,41.93,13500.0,34.8765,34.8848,34.8599,34.8765,13500.0
2009-08-14 13:30:00,41.91,41.99,41.91,41.96,18800.0,34.8599,34.9264,34.8599,34.9015,18800.0
2009-08-14 13:40:00,41.96,42.0,41.96,41.99,11400.0,34.9015,34.9347,34.9015,34.9264,11400.0
2009-08-14 13:50:00,41.99,42.0,41.92,41.93,5200.0,34.9264,34.9347,34.8682,34.8765,5200.0
2009-08-14 14:00:00,41.93,41.94,41.85,41.85,10400.0,34.8765,34.8848,34.81,34.81,10400.0
2009-08-14 14:10:00,41.84,41.88,41.83,41.83,12900.0,34.8017,34.8349,34.7933,34.7933,12900.0
2009-08-14 14:20:00,41.82,41.83,41.77,41.8,15800.0,34.785,34.7933,34.7434,34.7684,15800.0
2009-08-14 14:30:00,41.8,41.81,41.76,41.78,19300.0,34.7684,34.7767,34.7351,34.7518,19300.0
2009-08-14 14:40:00,41.78,41.84,41.78,41.8,8000.0,34.7518,34.8017,34.7518,34.7684,8000.0
2009-08-14 14:50:00,41.8,41.81,41.78,41.79,12200.0,34.7684,34.7767,34.7518,34.7601,12200.0
2009-08-14 15:00:00,41.8,41.81,41.78,41.8,16100.0,34.7684,34.7767,34.7518,34.7684,16100.0
2009-08-14 15:10:00,41.8,41.83,41.78,41.81,33300.0,34.7684,34.7933,34.7518,34.7767,33300.0
2009-08-14 15:20:00,41.82,41.83,41.79,41.79,37000.0,34.785,34.7933,34.7601,34.7601,37000.0
2009-08-14 15:30:00,41.8,41.93,41.8,41.91,59600.0,34.7684,34.8765,34.7684,34.8599,59600.0
2009-08-14 15:40:00,41.92,42.02,41.91,41.99,92500.0,34.8682,34.9514,34.8599,34.9264,92500.0
2009-08-14 15:50:00,41.99,42.09,41.98,42.09,92000.0,34.9264,35.0096,34.9181,35.0096,92000.0
2009-08-17 09:30:00,41.37,41.6,41.09,41.5,71800.0,34.4107,34.602,34.1778,34.5189,71800.0
2009-08-17 09:40:00,41.5,41.61,41.47,41.52,52200.0,34.5189,34.6104,34.4939,34.5355,52200.0
2009-08-17 09:50:00,41.5,41.65,41.48,41.55,54100.0,34.5189,34.6436,34.5022,34.5604,54100.0
2009-08-17 10:00:00,41.54,41.58,41.49,41.51,36300.0,34.5521,34.5854,34.5105,34.5272,36300.0
2009-08-17 10:10:00,41.5,41.53,41.45,41.47,60400.0,34.5189,34.5438,34.4773,34.4939,60400.0
2009-08-17 10:20:00,41.47,41.56,41.41,41.54,30600.0,34.4939,34.5688,34.444,34.5521,30600.0
2009-08-17 10:30:00,41.54,41.55,41.38,41.42,27100.0,34.5521,34.5604,34.419,34.4523,27100.0
2009-08-17 10:40:00,41.42,41.45,41.35,41.39,27400.0,34.4523,34.4773,34.3941,34.4274,27400.0
2009-08-17 10:50:00,41.4,41.52,41.4,41.5,64800.0,34.4357,34.5355,34.4357,34.5189,64800.0
2009-08-17 11:00:00,41.49,41.52,41.4,41.52,24000.0,34.5105,34.5355,34.4357,34.5355,24000.0
2009-08-17 11:10:00,41.52,41.56,41.49,41.49,35500.0,34.5355,34.5688,34.5105,34.5105,35500.0
2009-08-17 11:20:00,41.5,41.6,41.5,41.58,18400.0,34.5189,34.602,34.5189,34.5854,18400.0
2009-08-17 11:30:00,41.58,41.58,41.54,41.58,12500.0,34.5854,34.5854,34.5521,34.5854,12500.0
2009-08-17 11:40:00,41.59,41.59,41.51,41.51,23000.0,34.5937,34.5937,34.5272,34.5272,23000.0
2009-08-17 11:50:00,41.53,41.62,41.51,41.56,19400.0,34.5438,34.6187,34.5272,34.5688,19400.0
2009-08-17 12:00:00,41.56,41.57,41.48,41.51,20700.0,34.5688,34.5771,34.5022,34.5272,20700.0
2009-08-17 12:10:00,41.51,41.59,41.5,41.57,35500.0,34.5272,34.5937,34.5189,34.5771,35500.0
2009-08-17 12:20:00,41.58,41.63,41.56,41.63,11500.0,34.5854,34.627,34.5688,34.627,11500.0
2009-08-17 12:30:00,41.63,41.66,41.59,41.6,17600.0,34.627,34.6519,34.5937,34.602,17600.0
2009-08-17 12:40:00,41.61,41.61,41.56,41.58,14400.0,34.6104,34.6104,34.5688,34.5854,14400.0
2009-08-17 12:50:00,41.58,41.6,41.57,41.6,8600.0,34.5854,34.602,34.5771,34.602,8600.0
2009-08-17 13:00:00,41.6,41.66,41.56,41.66,55500.0,34.602,34.6519,34.5688,34.6519,55500.0
2009-08-17 13:10:00,41.66,41.73,41.65,41.73,20000.0,34.6519,34.7102,34.6436,34.7102,20000.0
2009-08-17 13:20:00,41.73,41.77,41.71,41.77,13200.0,34.7102,34.7434,34.6935,34.7434,13200.0
2009-08-17 13:30:00,41.76,41.76,41.64,41.65,14200.0,34.7351,34.7351,34.6353,34.6436,14200.0
2009-08-17 13:40:00,41.64,41.64,41.56,41.56,34800.0,34.6353,34.6353,34.5688,34.5688,34800.0
2009-08-17 13:50:00,41.56,41.57,41.51,41.52,37800.0,34.5688,34.5771,34.5272,34.5355,37800.0
2009-08-17 14:00:00,41.52,41.54,41.49,41.53,36500.0,34.5355,34.5521,34.5105,34.5438,36500.0
2009-08-17 14:10:00,41.54,41.57,41.53,41.56,19400.0,34.5521,34.5771,34.5438,34.5688,19400.0
2009-08-17 14:20:00,41.57,41.67,41.56,41.67,15000.0,34.5771,34.6603,34.5688,34.6603,15000.0
2009-08-17 14:30:00,41.68,41.69,41.67,41.69,5600.0,34.6686,34.6769,34.6603,34.6769,5600.0
2009-08-17 14:40:00,41.68,41.69,41.63,41.64,15000.0,34.6686,34.6769,34.627,34.6353,15000.0
2009-08-17 14:50:00,41.63,41.67,41.63,41.65,11900.0,34.627,34.6603,34.627,34.6436,11900.0
2009-08-17 15:00:00,41.66,41.72,41.65,41.71,17100.0,34.6519,34.7018,34.6436,34.6935,17100.0
2009-08-17 15:10:00,41.71,41.71,41.64,41.65,17900.0,34.6935,34.6935,34.6353,34.6436,17900.0
2009-08-17 15:20:00,41.66,41.66,41.58,41.63,32700.0,34.6519,34.6519,34.5854,34.627,32700.0
2009-08-17 15:30:00,41.63,41.64,41.6,41.61,30900.0,34.627,34.6353,34.602,34.6104,30900.0
2009-08-17 15:40:00,41.61,41.68,41.54,41.56,157100.0,34.6104,34.6686,34.5521,34.5688,157100.0
2009-08-17 15:50:00,41.55,41.65,41.52,41.62,203000.0,34.5604,34.6436,34.5355,34.6187,203000.0
2009-08-18 09:30:00,41.7,41.85,41.62,41.76,174000.0,34.6852,34.81,34.6187,34.7351,174000.0
2009-08-18 09:40:00,41.77,41.82,41.63,41.63,29300.0,34.7434,34.785,34.627,34.627,29300.0
2009-08-18 09:50:00,41.63,41.8,41.61,41.8,32600.0,34.627,34.7684,34.6104,34.7684,32600.0
2009-08-18 10:00:00,41.8,41.99,41.8,41.99,65800.0,34.7684,34.9264,34.7684,34.9264,65800.0
2009-08-18 10:10:00,41.99,41.99,41.9,41.92,31000.0,34.9264,34.9264,34.8516,34.8682,31000.0
2009-08-18 10:20:00,41.93,41.95,41.89,41.91,23700.0,34.8765,34.8932,34.8433,34.8599,23700.0
2009-08-18 10:30:00,41.91,41.91,41.81,41.81,34100.0,34.8599,34.8599,34.7767,34.7767,34100.0
2009-08-18 10:40:00,41.82,41.83,41.8,41.82,20100.0,34.785,34.7933,34.7684,34.785,20100.0
2009-08-18 10:50:00,41.82,41.82,41.77,41.78,16300.0,34.785,34.785,34.7434,34.7518,16300.0
2009-08-18 11:00:00,41.79,41.79,41.74,41.77,15000.0,34.7601,34.7601,34.7185,34.7434,15000.0
2009-08-18 11:10:00,41.76,41.84,41.76,41.84,18400.0,34.7351,34.8017,34.7351,34.8017,18400.0
2009-08-18 11:20:00,41.84,41.86,41.82,41.83,17000.0,34.8017,34.8183,34.785,34.7933,17000.0
2009-08-18 11:30:00,41.83,41.97,41.83,41.96,18500.0,34.7933,34.9098,34.7933,34.9015,18500.0
2009-08-18 11:40:00,41.96,41.97,41.93,41.93,12800.0,34.9015,34.9098,34.8765,34.8765,12800.0
2009-08-18 11:50:00,41.94,41.95,41.93,41.94,15400.0,34.8848,34.8932,34.8765,34.8848,15400.0
2009-08-18 12:00:00,41.95,41.96,41.92,41.92,26100.0,34.8932,34.9015,34.8682,34.8682,26100.0
2009-08-18 12:10:00,41.91,41.92,41.89,41.9,7800.0,34.8599,34.8682,34.8433,34.8516,7800.0
2009-08-18 12:20:00,41.91,41.91,41.89,41.91,8300.0,34.8599,34.8599,34.8433,34.8599,8300.0
2009-08-18 12:30:00,41.9,41.91,41.87,41.88,8400.0,34.8516,34.8599,34.8266,34.8349,8400.0
2009-08-18 12:40:00,41.88,41.95,41.88,41.94,12900.0,34.8349,34.8932,34.8349,34.8848,12900.0
2009-08-18 12:50:00,41.95,41.95,41.94,41.95,8200.0,34.8932,34.8932,34.8848,34.8932,8200.0
2009-08-18 13:00:00,41.94,42.0,41.94,41.95,26400.0,34.8848,34.9347,34.8848,34.8932,26400.0
2009-08-18 13:10:00,41.95,41.96,41.94,41.96,17200.0,34.8932,34.9015,34.8848,34.9015,17200.0
2009-08-18 13:20:00,41.96,41.97,41.95,41.97,15300.0,34.9015,34.9098,34.8932,34.9098,15300.0
2009-08-18 13:30:00,41.96,41.97,41.95,41.95,24800.0,34.9015,34.9098,34.8932,34.8932,24800.0
2009-08-18 13:40:00,41.95,41.96,41.95,41.95,15200.0,34.8932,34.9015,34.8932,34.8932,15200.0
2009-08-18 13:50:00,41.96,42.0,41.95,42.0,19100.0,34.9015,34.9347,34.8932,34.9347,19100.0
2009-08-18 14:00:00,41.99,42.05,41.98,42.04,21500.0,34.9264,34.9763,34.9181,34.968,21500.0
2009-08-18 14:10:00,42.04,42.07,42.03,42.06,15900.0,34.968,34.993,34.9597,34.9847,15900.0
2009-08-18 14:20:00,42.07,42.16,42.06,42.16,26900.0,34.993,35.0678,34.9847,35.0678,26900.0
2009-08-18 14:30:00,42.16,42.18,42.08,42.08,20400.0,35.0678,35.0845,35.0013,35.0013,20400.0
2009-08-18 14:40:00,42.08,42.16,42.07,42.15,21400.0,35.0013,35.0678,34.993,35.0595,21400.0
2009-08-18 14:50:00,42.15,42.18,42.12,42.12,18900.0,35.0595,35.0845,35.0346,35.0346,18900.0
2009-08-18 15:00:00,42.11,42.17,42.11,42.16,18300.0,35.0262,35.0761,35.0262,35.0678,18300.0
2009-08-18 15:10:00,42.15,42.21,42.15,42.21,43100.0,35.0595,35.1094,35.0595,35.1094,43100.0
2009-08-18 15:20:00,42.21,42.25,42.2,42.24,51700.0,35.1094,35.1427,35.1011,35.1344,51700.0
2009-08-18 15:30:00,42.25,42.28,42.23,42.28,66600.0,35.1427,35.1676,35.1261,35.1676,66600.0
2009-08-18 15:40:00,42.28,42.36,42.25,42.36,160500.0,35.1676,35.2342,35.1427,35.2342,160500.0
2009-08-18 15:50:00,42.36,42.38,42.27,42.31,201700.0,35.2342,35.2508,35.1593,35.1926,201700.0
2009-08-19 09:30:00,41.8,42.06,41.65,42.04,53600.0,34.7684,34.9847,34.6436,34.968,53600.0
2009-08-19 09:40:00,42.05,42.31,42.05,42.27,44000.0,34.9763,35.1926,34.9763,35.1593,44000.0
2009-08-19 09:50:00,42.27,42.39,42.25,42.3,47200.0,35.1593,35.2591,35.1427,35.1843,47200.0
2009-08-19 10:00:00,42.3,42.48,42.3,42.47,55900.0,35.1843,35.334,35.1843,35.3257,55900.0
2009-08-19 10:10:00,42.48,42.48,42.25,42.29,51000.0,35.334,35.334,35.1427,35.176,51000.0
2009-08-19 10:20:00,42.29,42.29,42.19,42.25,27300.0,35.176,35.176,35.0928,35.1427,27300.0
2009-08-19 10:30:00,42.25,42.45,42.25,42.35,37700.0,35.1427,35.309,35.1427,35.2259,37700.0
2009-08-19 10:40:00,42.34,42.35,42.26,42.26,18200.0,35.2176,35.2259,35.151,35.151,18200.0
2009-08-19 10:50:00,42.26,42.41,42.22,42.39,40000.0,35.151,35.2758,35.1177,35.2591,40000.0
2009-08-19 11:00:00,42.39,42.53,42.38,42.53,56200.0,35.2591,35.3756,35.2508,35.3756,56200.0
2009-08-19 11:10:00,42.52,42.53,42.44,42.49,21100.0,35.3673,35.3756,35.3007,35.3423,21100.0
2009-08-19 11:20:00,42.48,42.49,42.4,42.47,17900.0,35.334,35.3423,35.2675,35.3257,17900.0
2009-08-19 11:30:00,42.48,42.54,42.47,42.5,29000.0,35.334,35.3839,35.3257,35.3506,29000.0
2009-08-19 11:40:00,42.5,42.54,42.5,42.52,24100.0,35.3506,35.3839,35.3506,35.3673,24100.0
2009-08-19 11:50:00,42.52,42.88,42.52,42.86,52700.0,35.3673,35.6667,35.3673,35.6501,52700.0
2009-08-19 12:00:00,42.86,43.07,42.86,43.05,102000.0,35.6501,35.8248,35.6501,35.8081,102000.0
2009-08-19 12:10:00,43.05,43.1,43.0,43.02,28900.0,35.8081,35.8497,35.7665,35.7832,28900.0
2009-08-19 12:20:00,43.03,43.09,43.01,43.06,31600.0,35.7915,35.8414,35.7748,35.8164,31600.0
2009-08-19 12:30:00,43.06,43.12,42.95,43.09,37400.0,35.8164,35.8663,35.7249,35.8414,37400.0
2009-08-19 12:40:00,43.09,43.09,43.01,43.01,21400.0,35.8414,35.8414,35.7748,35.7748,21400.0
2009-08-19 12:50:00,43.01,43.07,43.0,43.07,13800.0,35.7748,35.8248,35.7665,35.8248,13800.0
2009-08-19 13:00:00,43.06,43.07,43.01,43.06,16400.0,35.8164,35.8248,35.7748,35.8164,16400.0
2009-08-19 13:10:00,43.06,43.17,43.06,43.15,25400.0,35.8164,35.9079,35.8164,35.8913,25400.0
2009-08-19 13:20:00,43.15,43.19,43.14,43.16,17600.0,35.8913,35.9246,35.883,35.8996,17600.0
2009-08-19 13:30:00,43.17,43.17,43.04,43.04,17700.0,35.9079,35.9079,35.7998,35.7998,17700.0
2009-08-19 13:40:00,43.05,43.05,42.96,43.01,25400.0,35.8081,35.8081,35.7333,35.7748,25400.0
2009-08-19 13:50:00,43.0,43.01,42.97,42.98,12100.0,35.7665,35.7748,35.7416,35.7499,12100.0
2009-08-19 14:00:00,42.97,43.02,42.97,43.0,17200.0,35.7416,35.7832,35.7416,35.7665,17200.0
2009-08-19 14:10:00,43.0,43.0,42.94,42.94,22200.0,35.7665,35.7665,35.7166,35.7166,22200.0
2009-08-19 14:20:00,42.95,42.97,42.9,42.9,16200.0,35.7249,35.7416,35.6833,35.6833,16200.0
2009-08-19 14:30:00,42.91,42.91,42.85,42.85,18700.0,35.6917,35.6917,35.6418,35.6418,18700.0
2009-08-19 14:40:00,42.85,42.87,42.84,42.85,15000.0,35.6418,35.6584,35.6334,35.6418,15000.0
2009-08-19 14:50:00,42.85,42.96,42.85,42.95,23700.0,35.6418,35.7333,35.6418,35.7249,23700.0
2009-08-19 15:00:00,42.95,42.95,42.85,42.85,35400.0,35.7249,35.7249,35.6418,35.6418,35400.0
2009-08-19 15:10:00,42.86,42.86,42.82,42.86,42600.0,35.6501,35.6501,35.6168,35.6501,42600.0
2009-08-19 15:20:00,42.86,42.9,42.84,42.9,44400.0,35.6501,35.6833,35.6334,35.6833,44400.0
2009-08-19 15:30:00,42.89,42.9,42.81,42.83,61500.0,35.675,35.6833,35.6085,35.6251,61500.0
2009-08-19 15:40:00,42.84,42.91,42.82,42.82,109700.0,35.6334,35.6917,35.6168,35.6168,109700.0
2009-08-19 15:50:00,42.82,42.94,42.82,42.91,203400.0,35.6168,35.7166,35.6168,35.6917,203400.0
2009-08-20 09:30:00,42.89,42.89,42.61,42.8,62700.0,35.675,35.675,35.4421,35.6002,62700.0
2009-08-20 09:40:00,42.83,42.99,42.83,42.97,22900.0,35.6251,35.7582,35.6251,35.7416,22900.0
2009-08-20 09:50:00,42.97,43.1,42.96,43.09,49000.0,35.7416,35.8497,35.7333,35.8414,49000.0
2009-08-20 10:00:00,43.1,43.12,42.87,42.9,55800.0,35.8497,35.8663,35.6584,35.6833,55800.0
2009-08-20 10:10:00,42.91,42.98,42.89,42.93,40200.0,35.6917,35.7499,35.675,35.7083,40200.0
2009-08-20 10:20:00,42.93,43.05,42.92,43.01,36400.0,35.7083,35.8081,35.7,35.7748,36400.0
2009-08-20 10:30:00,43.03,43.04,42.86,42.88,28600.0,35.7915,35.7998,35.6501,35.6667,28600.0
2009-08-20 10:40:00,42.89,42.96,42.84,42.86,20700.0,35.675,35.7333,35.6334,35.6501,20700.0
2009-08-20 10:50:00,42.85,42.87,42.81,42.84,45500.0,35.6418,35.6584,35.6085,35.6334,45500.0
2009-08-20 11:00:00,42.84,42.84,42.71,42.72,22000.0,35.6334,35.6334,35.5253,35.5336,22000.0
2009-08-20 11:10:00,42.72,42.76,42.71,42.71,14500.0,35.5336,35.5669,35.5253,35.5253,14500.0
2009-08-20 11:20:00,42.71,42.72,42.67,42.67,28500.0,35.5253,35.5336,35.492,35.492,28500.0
2009-08-20 11:30:00,42.69,42.7,42.49,42.5,36100.0,35.5087,35.517,35.3423,35.3506,36100.0
2009-08-20 11:40:00,42.5,42.52,42.43,42.46,24600.0,35.3506,35.3673,35.2924,35.3174,24600.0
2009-08-20 11:50:00,42.47,42.57,42.46,42.51,19000.0,35.3257,35.4089,35.3174,35.359,19000.0
2009-08-20 12:00:00,42.52,42.55,42.42,42.42,33100.0,35.3673,35.3922,35.2841,35.2841,33100.0
2009-08-20 12:10:00,42.43,42.43,42.37,42.39,20400.0,35.2924,35.2924,35.2425,35.2591,20400.0
2009-08-20 12:20:00,42.38,42.39,42.29,42.36,26100.0,35.2508,35.2591,35.176,35.2342,26100.0
2009-08-20 12:30:00,42.35,42.38,42.35,42.36,11700.0,35.2259,35.2508,35.2259,35.2342,11700.0
2009-08-20 12:40:00,42.37,42.46,42.37,42.45,18700.0,35.2425,35.3174,35.2425,35.309,18700.0
2009-08-20 12:50:00,42.45,42.47,42.4,42.46,13000.0,35.309,35.3257,35.2675,35.3174,13000.0
2009-08-20 13:00:00,42.46,42.46,42.38,42.42,32600.0,35.3174,35.3174,35.2508,35.2841,32600.0
2009-08-20 13:10:00,42.42,42.43,42.41,42.41,6100.0,35.2841,35.2924,35.2758,35.2758,6100.0
2009-08-20 13:20:00,42.41,42.43,42.35,42.43,19400.0,35.2758,35.2924,35.2259,35.2924,19400.0
2009-08-20 13:30:00,42.43,42.49,42.43,42.49,12200.0,35.2924,35.3423,35.2924,35.3423,12200.0
2009-08-20 13:40:00,42.48,42.48,42.36,42.4,42000.0,35.334,35.334,35.2342,35.2675,42000.0
2009-08-20 13:50:00,42.4,42.43,42.39,42.41,12300.0,35.2675,35.2924,35.2591,35.2758,12300.0
2009-08-20 14:00:00,42.42,42.48,42.39,42.39,29800.0,35.2841,35.334,35.2591,35.2591,29800.0
2009-08-20 14:10:00,42.4,42.41,42.39,42.4,15000.0,35.2675,35.2758,35.2591,35.2675,15000.0
2009-08-20 14:20:00,42.4,42.41,42.35,42.35,48600.0,35.2675,35.2758,35.2259,35.2259,48600.0
2009-08-20 14:30:00,42.35,42.4,42.34,42.38,19600.0,35.2259,35.2675,35.2176,35.2508,19600.0
2009-08-20 14:40:00,42.38,42.38,42.36,42.37,13400.0,35.2508,35.2508,35.2342,35.2425,13400.0
2009-08-20 14:50:00,42.38,42.38,42.37,42.38,6800.0,35.2508,35.2508,35.2425,35.2508,6800.0
2009-08-20 15:00:00,42.37,42.48,42.37,42.46,47200.0,35.2425,35.334,35.2425,35.3174,47200.0
2009-08-20 15:10:00,42.46,42.47,42.44,42.44,28000.0,35.3174,35.3257,35.3007,35.3007,28000.0
2009-08-20 15:20:00,42.45,42.47,42.43,42.45,23900.0,35.309,35.3257,35.2924,35.309,23900.0
2009-08-20 15:30:00,42.46,42.49,42.45,42.48,66500.0,35.3174,35.3423,35.309,35.334,66500.0
2009-08-20 15:40:00,42.47,42.48,42.34,42.35,136800.0,35.3257,35.334,35.2176,35.2259,136800.0
2009-08-20 15:50:00,42.34,42.45,42.34,42.42,129600.0,35.2176,35.309,35.2176,35.2841,129600.0
2009-08-21 09:30:00,42.83,43.0,42.68,42.71,179700.0,35.6251,35.7665,35.5004,35.5253,179700.0
2009-08-21 09:40:00,42.71,42.79,42.71,42.73,27300.0,35.5253,35.5919,35.5253,35.5419,27300.0
2009-08-21 09:50:00,42.71,42.72,42.55,42.65,38700.0,35.5253,35.5336,35.3922,35.4754,38700.0
2009-08-21 10:00:00,42.66,43.02,42.66,42.92,54000.0,35.4837,35.7832,35.4837,35.7,54000.0
2009-08-21 10:10:00,42.92,43.1,42.92,43.01,48700.0,35.7,35.8497,35.7,35.7748,48700.0
2009-08-21 10:20:00,43.01,43.02,42.89,42.9,33900.0,35.7748,35.7832,35.675,35.6833,33900.0
2009-08-21 10:30:00,42.9,42.91,42.89,42.9,13800.0,35.6833,35.6917,35.675,35.6833,13800.0
2009-08-21 10:40:00,42.9,42.95,42.87,42.88,34200.0,35.6833,35.7249,35.6584,35.6667,34200.0
2009-08-21 10:50:00,42.88,42.88,42.83,42.84,19700.0,35.6667,35.6667,35.6251,35.6334,19700.0
2009-08-21 11:00:00,42.84,42.85,42.83,42.83,13700.0,35.6334,35.6418,35.6251,35.6251,13700.0
2009-08-21 11:10:00,42.83,42.85,42.83,42.84,14900.0,35.6251,35.6418,35.6251,35.6334,14900.0
2009-08-21 11:20:00,42.85,42.85,42.75,42.81,25900.0,35.6418,35.6418,35.5586,35.6085,25900.0
2009-08-21 11:30:00,42.81,42.81,42.8,42.81,7700.0,35.6085,35.6085,35.6002,35.6085,7700.0
2009-08-21 11:40:00,42.81,42.82,42.8,42.8,23300.0,35.6085,35.6168,35.6002,35.6002,23300.0
2009-08-21 11:50:00,42.8,42.8,42.74,42.75,32000.0,35.6002,35.6002,35.5503,35.5586,32000.0
2009-08-21 12:00:00,42.76,42.92,42.75,42.91,55300.0,35.5669,35.7,35.5586,35.6917,55300.0
2009-08-21 12:10:00,42.91,42.94,42.91,42.93,20100.0,35.6917,35.7166,35.6917,35.7083,20100.0
2009-08-21 12:20:00,42.93,42.96,42.93,42.96,31800.0,35.7083,35.7333,35.7083,35.7333,31800.0
2009-08-21 12:30:00,42.96,42.96,42.95,42.95,17100.0,35.7333,35.7333,35.7249,35.7249,17100.0
2009-08-21 12:40:00,42.95,42.97,42.95,42.95,15500.0,35.7249,35.7416,35.7249,35.7249,15500.0
2009-08-21 12:50:00,42.95,42.96,42.9,42.9,11700.0,35.7249,35.7333,35.6833,35.6833,11700.0
2009-08-21 13:00:00,42.91,42.92,42.9,42.91,10000.0,35.6917,35.7,35.6833,35.6917,10000.0
2009-08-21 13:10:00,42.91,42.96,42.9,42.94,17400.0,35.6917,35.7333,35.6833,35.7166,17400.0
2009-08-21 13:20:00,42.94,43.02,42.94,42.95,58900.0,35.7166,35.7832,35.7166,35.7249,58900.0
2009-08-21 13:30:00,42.94,42.95,42.93,42.95,26700.0,35.7166,35.7249,35.7083,35.7249,26700.0
2009-08-21 13:40:00,42.95,42.95,42.92,42.92,19500.0,35.7249,35.7249,35.7,35.7,19500.0
2009-08-21 13:50:00,42.92,42.93,42.91,42.91,33600.0,35.7,35.7083,35.6917,35.6917,33600.0
2009-08-21 14:00:00,42.91,42.92,42.88,42.89,25300.0,35.6917,35.7,35.6667,35.675,25300.0
2009-08-21 14:10:00,42.89,42.9,42.87,42.88,15700.0,35.675,35.6833,35.6584,35.6667,15700.0
2009-08-21 14:20:00,42.88,42.88,42.86,42.87,18200.0,35.6667,35.6667,35.6501,35.6584,18200.0
2009-08-21 14:30:00,42.87,42.92,42.86,42.91,28500.0,35.6584,35.7,35.6501,35.6917,28500.0
2009-08-21 14:40:00,42.91,42.92,42.88,42.9,84500.0,35.6917,35.7,35.6667,35.6833,84500.0
2009-08-21 14:50:00,42.9,42.93,42.86,42.9,155100.0,35.6833,35.7083,35.6501,35.6833,155100.0
2009-08-21 15:00:00,42.9,42.92,42.87,42.88,129800.0,35.6833,35.7,35.6584,35.6667,129800.0
2009-08-21 15:10:00,42.9,42.94,42.89,42.93,123700.0,35.6833,35.7166,35.675,35.7083,123700.0
2009-08-21 15:20:00,42.94,42.95,42.88,42.88,85900.0,35.7166,35.7249,35.6667,35.6667,85900.0
2009-08-21 15:30:00,42.9,42.92,42.88,42.91,75600.0,35.6833,35.7,35.6667,35.6917,75600.0
2009-08-21 15:40:00,42.91,42.94,42.88,42.91,149100.0,35.6917,35.7166,35.6667,35.6917,149100.0
2009-08-21 15:50:00,42.9,42.97,42.87,42.94,290800.0,35.6833,35.7416,35.6584,35.7166,290800.0
2009-08-24 09:30:00,43.03,43.1,42.73,42.89,55800.0,35.7915,35.8497,35.5419,35.675,55800.0
2009-08-24 09:40:00,42.92,42.96,42.8,42.93,52900.0,35.7,35.7333,35.6002,35.7083,52900.0
2009-08-24 09:50:00,42.94,42.94,42.85,42.87,61700.0,35.7166,35.7166,35.6418,35.6584,61700.0
2009-08-24 10:00:00,42.87,42.9,42.79,42.84,48700.0,35.6584,35.6833,35.5919,35.6334,48700.0
2009-08-24 10:10:00,42.84,42.86,42.79,42.82,39300.0,35.6334,35.6501,35.5919,35.6168,39300.0
2009-08-24 10:20:00,42.81,42.85,42.79,42.84,31200.0,35.6085,35.6418,35.5919,35.6334,31200.0
2009-08-24 10:30:00,42.84,42.84,42.69,42.71,38200.0,35.6334,35.6334,35.5087,35.5253,38200.0
2009-08-24 10:40:00,42.7,42.7,42.61,42.67,25900.0,35.517,35.517,35.4421,35.492,25900.0
2009-08-24 10:50:00,42.67,42.72,42.67,42.72,14300.0,35.492,35.5336,35.492,35.5336,14300.0
2009-08-24 11:00:00,42.74,42.78,42.71,42.71,17100.0,35.5503,35.5835,35.5253,35.5253,17100.0
2009-08-24 11:10:00,42.72,42.72,42.68,42.71,13200.0,35.5336,35.5336,35.5004,35.5253,13200.0
2009-08-24 11:20:00,42.7,42.71,42.63,42.65,20200.0,35.517,35.5253,35.4588,35.4754,20200.0
2009-08-24 11:30:00,42.65,42.67,42.64,42.66,8700.0,35.4754,35.492,35.4671,35.4837,8700.0
2009-08-24 11:40:00,42.67,42.68,42.67,42.67,6600.0,35.492,35.5004,35.492,35.492,6600.0
2009-08-24 11:50:00,42.68,42.68,42.64,42.64,12400.0,35.5004,35.5004,35.4671,35.4671,12400.0
2009-08-24 12:00:00,42.65,42.68,42.6,42.61,33300.0,35.4754,35.5004,35.4338,35.4421,33300.0
2009-08-24 12:10:00,42.62,42.63,42.6,42.6,9800.0,35.4505,35.4588,35.4338,35.4338,9800.0
2009-08-24 12:20:00,42.6,42.63,42.6,42.6,6900.0,35.4338,35.4588,35.4338,35.4338,6900.0
2009-08-24 12:30:00,42.6,42.62,42.57,42.6,13200.0,35.4338,35.4505,35.4089,35.4338,13200.0
2009-08-24 12:40:00,42.59,42.62,42.58,42.61,8700.0,35.4255,35.4505,35.4172,35.4421,8700.0
2009-08-24 12:50:00,42.6,42.61,42.55,42.55,10800.0,35.4338,35.4421,35.3922,35.3922,10800.0
2009-08-24 13:00:00,42.54,42.55,42.39,42.41,35200.0,35.3839,35.3922,35.2591,35.2758,35200.0
2009-08-24 13:10:00,42.4,42.45,42.36,42.44,42500.0,35.2675,35.309,35.2342,35.3007,42500.0
2009-08-24 13:20:00,42.44,42.46,42.38,42.41,35600.0,35.3007,35.3174,35.2508,35.2758,35600.0
2009-08-24 13:30:00,42.41,42.43,42.37,42.42,10400.0,35.2758,35.2924,35.2425,35.2841,10400.0
2009-08-24 13:40:00,42.42,42.5,42.42,42.49,30300.0,35.2841,35.3506,35.2841,35.3423,30300.0
2009-08-24 13:50:00,42.49,42.5,42.49,42.49,13800.0,35.3423,35.3506,35.3423,35.3423,13800.0
2009-08-24 14:00:00,42.49,42.5,42.39,42.39,30600.0,35.3423,35.3506,35.2591,35.2591,30600.0
2009-08-24 14:10:00,42.39,42.47,42.39,42.45,18800.0,35.2591,35.3257,35.2591,35.309,18800.0
2009-08-24 14:20:00,42.45,42.46,42.44,42.46,14800.0,35.309,35.3174,35.3007,35.3174,14800.0
2009-08-24 14:30:00,42.46,42.47,42.43,42.44,10200.0,35.3174,35.3257,35.2924,35.3007,10200.0
2009-08-24 14:40:00,42.43,42.44,42.41,42.42,9800.0,35.2924,35.3007,35.2758,35.2841,9800.0
2009-08-24 14:50:00,42.42,42.44,42.41,42.41,16000.0,35.2841,35.3007,35.2758,35.2758,16000.0
2009-08-24 15:00:00,42.41,42.42,42.27,42.27,49500.0,35.2758,35.2841,35.1593,35.1593,49500.0
2009-08-24 15:10:00,42.29,42.31,42.25,42.27,27000.0,35.176,35.1926,35.1427,35.1593,27000.0
2009-08-24 15:20:00,42.27,42.33,42.25,42.31,48500.0,35.1593,35.2092,35.1427,35.1926,48500.0
2009-08-24 15:30:00,42.32,42.41,42.28,42.39,69400.0,35.2009,35.2758,35.1676,35.2591,69400.0
2009-08-24 15:40:00,42.39,42.39,42.25,42.28,94500.0,35.2591,35.2591,35.1427,35.1676,94500.0
2009-08-24 15:50:00,42.29,42.35,42.26,42.3,310000.0,35.176,35.2259,35.151,35.1843,310000.0
2009-08-25 09:30:00,42.67,42.68,42.22,42.27,84100.0,35.492,35.5004,35.1177,35.1593,84100.0
2009-08-25 09:40:00,42.29,42.37,42.22,42.22,42500.0,35.176,35.2425,35.1177,35.1177,42500.0
2009-08-25 09:50:00,42.23,42.3,42.18,42.24,52900.0,35.1261,35.1843,35.0845,35.1344,52900.0
2009-08-25 10:00:00,42.24,42.33,42.13,42.16,114000.0,35.1344,35.2092,35.0429,35.0678,114000.0
2009-08-25 10:10:00,42.16,42.17,41.92,41.95,90300.0,35.0678,35.0761,34.8682,34.8932,90300.0
2009-08-25 10:20:00,41.94,42.04,41.94,41.99,51300.0,34.8848,34.968,34.8848,34.9264,51300.0
2009-08-25 10:30:00,41.98,42.06,41.95,42.04,33900.0,34.9181,34.9847,34.8932,34.968,33900.0
2009-08-25 10:40:00,42.04,42.15,42.04,42.09,27400.0,34.968,35.0595,34.968,35.0096,27400.0
2009-08-25 10:50:00,42.09,42.14,42.04,42.14,26300.0,35.0096,35.0512,34.968,35.0512,26300.0
2009-08-25 11:00:00,42.14,42.23,42.14,42.22,11500.0,35.0512,35.1261,35.0512,35.1177,11500.0
2009-08-25 11:10:00,42.22,42.29,42.22,42.29,23100.0,35.1177,35.176,35.1177,35.176,23100.0
2009-08-25 11:20:00,42.28,42.32,42.28,42.31,24700.0,35.1676,35.2009,35.1676,35.1926,24700.0
2009-08-25 11:30:00,42.3,42.3,42.22,42.24,20400.0,35.1843,35.1843,35.1177,35.1344,20400.0
2009-08-25 11:40:00,42.25,42.32,42.24,42.3,18800.0,35.1427,35.2009,35.1344,35.1843,18800.0
2009-08-25 11:50:00,42.3,42.33,42.3,42.32,13200.0,35.1843,35.2092,35.1843,35.2009,13200.0
2009-08-25 12:00:00,42.33,42.35,42.29,42.35,20400.0,35.2092,35.2259,35.176,35.2259,20400.0
2009-08-25 12:10:00,42.36,42.39,42.35,42.39,9400.0,35.2342,35.2591,35.2259,35.2591,9400.0
2009-08-25 12:20:00,42.38,42.46,42.38,42.46,22900.0,35.2508,35.3174,35.2508,35.3174,22900.0
2009-08-25 12:30:00,42.46,42.5,42.46,42.47,16500.0,35.3174,35.3506,35.3174,35.3257,16500.0
2009-08-25 12:40:00,42.48,42.48,42.45,42.46,8200.0,35.334,35.334,35.309,35.3174,8200.0
2009-08-25 12:50:00,42.46,42.46,42.31,42.31,16700.0,35.3174,35.3174,35.1926,35.1926,16700.0
2009-08-25 13:00:00,42.32,42.32,42.28,42.28,12100.0,35.2009,35.2009,35.1676,35.1676,12100.0
2009-08-25 13:10:00,42.29,42.29,42.26,42.26,12100.0,35.176,35.176,35.151,35.151,12100.0
2009-08-25 13:20:00,42.25,42.26,42.09,42.1,33100.0,35.1427,35.151,35.0096,35.0179,33100.0
2009-08-25 13:30:00,42.09,42.12,42.07,42.12,23300.0,35.0096,35.0346,34.993,35.0346,23300.0
2009-08-25 13:40:00,42.12,42.12,42.1,42.12,20000.0,35.0346,35.0346,35.0179,35.0346,20000.0
2009-08-25 13:50:00,42.12,42.12,42.0,42.01,28100.0,35.0346,35.0346,34.9347,34.9431,28100.0
2009-08-25 14:00:00,42.0,42.05,41.98,42.03,32000.0,34.9347,34.9763,34.9181,34.9597,32000.0
2009-08-25 14:10:00,42.04,42.05,42.02,42.05,18300.0,34.968,34.9763,34.9514,34.9763,18300.0
2009-08-25 14:20:00,42.05,42.06,41.97,41.98,30400.0,34.9763,34.9847,34.9098,34.9181,30400.0
2009-08-25 14:30:00,41.98,42.02,41.96,41.98,41600.0,34.9181,34.9514,34.9015,34.9181,41600.0
2009-08-25 14:40:00,41.98,42.02,41.96,42.0,40000.0,34.9181,34.9514,34.9015,34.9347,40000.0
2009-08-25 14:50:00,42.0,42.07,42.0,42.05,58300.0,34.9347,34.993,34.9347,34.9763,58300.0
2009-08-25 15:00:00,42.05,42.17,42.05,42.13,51200.0,34.9763,35.0761,34.9763,35.0429,51200.0
2009-08-25 15:10:00,42.12,42.16,42.11,42.14,58700.0,35.0346,35.0678,35.0262,35.0512,58700.0
2009-08-25 15:20:00,42.15,42.21,42.14,42.19,82200.0,35.0595,35.1094,35.0512,35.0928,82200.0
2009-08-25 15:30:00,42.19,42.19,42.09,42.11,82100.0,35.0928,35.0928,35.0096,35.0262,82100.0
2009-08-25 15:40:00,42.11,42.12,41.99,42.0,90100.0,35.0262,35.0346,34.9264,34.9347,90100.0
2009-08-25 15:50:00,42.0,42.08,41.98,42.0,192600.0,34.9347,35.0013,34.9181,34.9347,192600.0
2009-08-26 09:30:00,42.0,42.0,41.75,41.83,35800.0,34.9347,34.9347,34.7268,34.7933,35800.0
2009-08-26 09:40:00,41.82,41.87,41.75,41.76,36500.0,34.785,34.8266,34.7268,34.7351,36500.0
2009-08-26 09:50:00,41.76,41.85,41.76,41.81,47500.0,34.7351,34.81,34.7351,34.7767,47500.0
2009-08-26 10:00:00,41.81,41.98,41.81,41.97,45300.0,34.7767,34.9181,34.7767,34.9098,45300.0
2009-08-26 10:10:00,41.97,42.12,41.95,42.08,86000.0,34.9098,35.0346,34.8932,35.0013,86000.0
2009-08-26 10:20:00,42.08,42.09,41.98,42.0,65200.0,35.0013,35.0096,34.9181,34.9347,65200.0
2009-08-26 10:30:00,42.0,42.1,41.98,42.01,78400.0,34.9347,35.0179,34.9181,34.9431,78400.0
2009-08-26 10:40:00,42.01,42.01,41.83,41.85,34800.0,34.9431,34.9431,34.7933,34.81,34800.0
2009-08-26 10:50:00,41.84,41.87,41.83,41.87,46800.0,34.8017,34.8266,34.7933,34.8266,46800.0
2009-08-26 11:00:00,41.87,41.91,41.83,41.84,46300.0,34.8266,34.8599,34.7933,34.8017,46300.0
2009-08-26 11:10:00,41.83,41.84,41.78,41.82,36100.0,34.7933,34.8017,34.7518,34.785,36100.0
2009-08-26 11:20:00,41.82,41.87,41.79,41.87,24900.0,34.785,34.8266,34.7601,34.8266,24900.0
2009-08-26 11:30:00,41.86,41.88,41.77,41.8,26400.0,34.8183,34.8349,34.7434,34.7684,26400.0
2009-08-26 11:40:00,41.8,41.84,41.8,41.84,15100.0,34.7684,34.8017,34.7684,34.8017,15100.0
2009-08-26 11:50:00,41.83,41.9,41.83,41.89,11200.0,34.7933,34.8516,34.7933,34.8433,11200.0
2009-08-26 12:00:00,41.89,41.95,41.89,41.94,23900.0,34.8433,34.8932,34.8433,34.8848,23900.0
2009-08-26 12:10:00,41.94,41.97,41.93,41.96,16000.0,34.8848,34.9098,34.8765,34.9015,16000.0
2009-08-26 12:20:00,41.97,42.0,41.97,41.98,12600.0,34.9098,34.9347,34.9098,34.9181,12600.0
2009-08-26 12:30:00,41.98,41.99,41.95,41.96,15400.0,34.9181,34.9264,34.8932,34.9015,15400.0
2009-08-26 12:40:00,41.97,41.97,41.94,41.94,9400.0,34.9098,34.9098,34.8848,34.8848,9400.0
2009-08-26 12:50:00,41.94,41.98,41.94,41.98,17500.0,34.8848,34.9181,34.8848,34.9181,17500.0
2009-08-26 13:00:00,41.98,42.0,41.89,41.9,19100.0,34.9181,34.9347,34.8433,34.8516,19100.0
2009-08-26 13:10:00,41.9,41.91,41.84,41.85,19800.0,34.8516,34.8599,34.8017,34.81,19800.0
2009-08-26 13:20:00,41.86,41.93,41.85,41.93,11700.0,34.8183,34.8765,34.81,34.8765,11700.0
2009-08-26 13:30:00,41.92,41.94,41.89,41.94,23900.0,34.8682,34.8848,34.8433,34.8848,23900.0
2009-08-26 13:40:00,41.94,41.97,41.94,41.95,12100.0,34.8848,34.9098,34.8848,34.8932,12100.0
2009-08-26 13:50:00,41.94,42.0,41.93,42.0,25600.0,34.8848,34.9347,34.8765,34.9347,25600.0
2009-08-26 14:00:00,42.0,42.02,41.98,41.98,19000.0,34.9347,34.9514,34.9181,34.9181,19000.0
2009-08-26 14:10:00,41.99,42.01,41.96,41.99,12000.0,34.9264,34.9431,34.9015,34.9264,12000.0
2009-08-26 14:20:00,42.01,42.02,41.96,41.99,31100.0,34.9431,34.9514,34.9015,34.9264,31100.0
2009-08-26 14:30:00,41.99,42.03,41.99,42.01,46700.0,34.9264,34.9597,34.9264,34.9431,46700.0
2009-08-26 14:40:00,42.0,42.08,42.0,42.08,38600.0,34.9347,35.0013,34.9347,35.0013,38600.0
2009-08-26 14:50:00,42.06,42.07,41.89,41.89,28900.0,34.9847,34.993,34.8433,34.8433,28900.0
2009-08-26 15:00:00,41.89,41.98,41.87,41.97,25400.0,34.8433,34.9181,34.8266,34.9098,25400.0
2009-08-26 15:10:00,41.97,41.98,41.94,41.96,24300.0,34.9098,34.9181,34.8848,34.9015,24300.0
2009-08-26 15:20:00,41.95,42.0,41.95,41.95,40100.0,34.8932,34.9347,34.8932,34.8932,40100.0
2009-08-26 15:30:00,41.96,42.0,41.9,42.0,58900.0,34.9015,34.9347,34.8516,34.9347,58900.0
2009-08-26 15:40:00,42.0,42.0,41.95,41.99,59500.0,34.9347,34.9347,34.8932,34.9264,59500.0
2009-08-26 15:50:00,42.0,42.0,41.98,41.98,110500.0,34.9347,34.9347,34.9181,34.9181,110500.0
2009-08-27 09:30:00,41.89,42.03,41.82,41.95,91800.0,34.8433,34.9597,34.785,34.8932,91800.0
2009-08-27 09:40:00,41.94,41.98,41.8,41.93,60400.0,34.8848,34.9181,34.7684,34.8765,60400.0
2009-08-27 09:50:00,41.91,41.98,41.83,41.91,47500.0,34.8599,34.9181,34.7933,34.8599,47500.0
2009-08-27 10:00:00,41.91,41.91,41.8,41.87,55300.0,34.8599,34.8599,34.7684,34.8266,55300.0
2009-08-27 10:10:00,41.86,41.97,41.82,41.88,57900.0,34.8183,34.9098,34.785,34.8349,57900.0
2009-08-27 10:20:00,41.88,41.9,41.86,41.9,43200.0,34.8349,34.8516,34.8183,34.8516,43200.0
2009-08-27 10:30:00,41.9,42.01,41.89,41.97,83100.0,34.8516,34.9431,34.8433,34.9098,83100.0
2009-08-27 10:40:00,41.97,42.02,41.95,41.98,84900.0,34.9098,34.9514,34.8932,34.9181,84900.0
2009-08-27 10:50:00,41.98,41.99,41.84,41.86,24300.0,34.9181,34.9264,34.8017,34.8183,24300.0
2009-08-27 11:00:00,41.84,41.86,41.75,41.86,31700.0,34.8017,34.8183,34.7268,34.8183,31700.0
2009-08-27 11:10:00,41.86,41.88,41.84,41.86,20800.0,34.8183,34.8349,34.8017,34.8183,20800.0
2009-08-27 11:20:00,41.85,41.93,41.82,41.92,45700.0,34.81,34.8765,34.785,34.8682,45700.0
2009-08-27 11:30:00,41.92,41.97,41.89,41.89,39200.0,34.8682,34.9098,34.8433,34.8433,39200.0
2009-08-27 11:40:00,41.89,42.02,41.88,42.01,38500.0,34.8433,34.9514,34.8349,34.9431,38500.0
2009-08-27 11:50:00,42.01,42.12,42.0,42.11,57900.0,34.9431,35.0346,34.9347,35.0262,57900.0
2009-08-27 12:00:00,42.11,42.13,42.08,42.12,39700.0,35.0262,35.0429,35.0013,35.0346,39700.0
2009-08-27 12:10:00,42.13,42.17,42.08,42.08,28800.0,35.0429,35.0761,35.0013,35.0013,28800.0
2009-08-27 12:20:00,42.07,42.15,42.06,42.15,41100.0,34.993,35.0595,34.9847,35.0595,41100.0
2009-08-27 12:30:00,42.16,42.17,42.09,42.09,17400.0,35.0678,35.0761,35.0096,35.0096,17400.0
2009-08-27 12:40:00,42.1,42.1,42.06,42.06,29000.0,35.0179,35.0179,34.9847,34.9847,29000.0
2009-08-27 12:50:00,42.04,42.1,42.03,42.1,22700.0,34.968,35.0179,34.9597,35.0179,22700.0
2009-08-27 13:00:00,42.1,42.26,42.09,42.26,95900.0,35.0179,35.151,35.0096,35.151,95900.0
2009-08-27 13:10:00,42.26,42.26,42.19,42.2,32100.0,35.151,35.151,35.0928,35.1011,32100.0
2009-08-27 13:20:00,42.2,42.23,42.19,42.22,17300.0,35.1011,35.1261,35.0928,35.1177,17300.0
2009-08-27 13:30:00,42.22,42.29,42.22,42.24,48500.0,35.1177,35.176,35.1177,35.1344,48500.0
2009-08-27 13:40:00,42.25,42.26,42.14,42.22,69700.0,35.1427,35.151,35.0512,35.1177,69700.0
2009-08-27 13:50:00,42.22,42.25,42.18,42.19,37400.0,35.1177,35.1427,35.0845,35.0928,37400.0
2009-08-27 14:00:00,42.19,42.21,42.18,42.19,29600.0,35.0928,35.1094,35.0845,35.0928,29600.0
2009-08-27 14:10:00,42.19,42.22,42.14,42.14,54700.0,35.0928,35.1177,35.0512,35.0512,54700.0
2009-08-27 14:20:00,42.14,42.15,42.12,42.13,48500.0,35.0512,35.0595,35.0346,35.0429,48500.0
2009-08-27 14:30:00,42.14,42.19,42.13,42.17,88700.0,35.0512,35.0928,35.0429,35.0761,88700.0
2009-08-27 14:40:00,42.16,42.2,42.15,42.15,61000.0,35.0678,35.1011,35.0595,35.0595,61000.0
2009-08-27 14:50:00,42.16,42.16,42.11,42.12,43000.0,35.0678,35.0678,35.0262,35.0346,43000.0
2009-08-27 15:00:00,42.13,42.13,42.03,42.03,73600.0,35.0429,35.0429,34.9597,34.9597,73600.0
2009-08-27 15:10:00,42.04,42.04,41.99,42.02,87800.0,34.968,34.968,34.9264,34.9514,87800.0
2009-08-27 15:20:00,42.03,42.03,41.94,41.98,105200.0,34.9597,34.9597,34.8848,34.9181,105200.0
2009-08-27 15:30:00,41.99,42.04,41.97,42.04,66300.0,34.9264,34.968,34.9098,34.968,66300.0
2009-08-27 15:40:00,42.04,42.04,41.97,42.01,90400.0,34.968,34.968,34.9098,34.9431,90400.0
2009-08-27 15:50:00,42.01,42.03,41.94,41.95,153400.0,34.9431,34.9597,34.8848,34.8932,153400.0
2009-08-28 09:30:00,42.18,42.36,41.76,41.9,188200.0,35.0845,35.2342,34.7351,34.8516,188200.0
2009-08-28 09:40:00,41.91,41.91,41.65,41.68,59900.0,34.8599,34.8599,34.6436,34.6686,59900.0
2009-08-28 09:50:00,41.72,41.77,41.65,41.67,74000.0,34.7018,34.7434,34.6436,34.6603,74000.0
2009-08-28 10:00:00,41.68,41.74,41.54,41.72,75100.0,34.6686,34.7185,34.5521,34.7018,75100.0
2009-08-28 10:10:00,41.7,41.77,41.68,41.75,51300.0,34.6852,34.7434,34.6686,34.7268,51300.0
2009-08-28 10:20:00,41.75,41.76,41.63,41.65,34400.0,34.7268,34.7351,34.627,34.6436,34400.0
2009-08-28 10:30:00,41.66,41.71,41.59,41.71,34400.0,34.6519,34.6935,34.5937,34.6935,34400.0
2009-08-28 10:40:00,41.71,41.75,41.68,41.74,37000.0,34.6935,34.7268,34.6686,34.7185,37000.0
2009-08-28 10:50:00,41.74,41.78,41.71,41.78,34700.0,34.7185,34.7518,34.6935,34.7518,34700.0
2009-08-28 11:00:00,41.78,41.82,41.72,41.81,28300.0,34.7518,34.785,34.7018,34.7767,28300.0
2009-08-28 11:10:00,41.81,41.82,41.76,41.82,33100.0,34.7767,34.785,34.7351,34.785,33100.0
2009-08-28 11:20:00,41.81,41.85,41.81,41.84,29600.0,34.7767,34.81,34.7767,34.8017,29600.0
2009-08-28 11:30:00,41.83,41.88,41.82,41.87,18200.0,34.7933,34.8349,34.785,34.8266,18200.0
2009-08-28 11:40:00,41.88,41.94,41.87,41.92,38700.0,34.8349,34.8848,34.8266,34.8682,38700.0
2009-08-28 11:50:00,41.92,41.93,41.9,41.9,34400.0,34.8682,34.8765,34.8516,34.8516,34400.0
2009-08-28 12:00:00,41.91,41.95,41.89,41.93,13100.0,34.8599,34.8932,34.8433,34.8765,13100.0
2009-08-28 12:10:00,41.93,41.94,41.84,41.85,21000.0,34.8765,34.8848,34.8017,34.81,21000.0
2009-08-28 12:20:00,41.85,41.94,41.84,41.91,36300.0,34.81,34.8848,34.8017,34.8599,36300.0
2009-08-28 12:30:00,41.91,42.0,41.91,42.0,41700.0,34.8599,34.9347,34.8599,34.9347,41700.0
2009-08-28 12:40:00,41.99,42.0,41.99,42.0,22300.0,34.9264,34.9347,34.9264,34.9347,22300.0
2009-08-28 12:50:00,41.99,42.0,41.98,42.0,27100.0,34.9264,34.9347,34.9181,34.9347,27100.0
2009-08-28 13:00:00,41.99,42.06,41.99,42.06,41500.0,34.9264,34.9847,34.9264,34.9847,41500.0
2009-08-28 13:10:00,42.06,42.14,42.06,42.11,20800.0,34.9847,35.0512,34.9847,35.0262,20800.0
2009-08-28 13:20:00,42.11,42.13,42.06,42.07,17800.0,35.0262,35.0429,34.9847,34.993,17800.0
2009-08-28 13:30:00,42.07,42.11,42.04,42.04,22300.0,34.993,35.0262,34.968,34.968,22300.0
2009-08-28 13:40:00,42.04,42.05,41.97,42.01,23900.0,34.968,34.9763,34.9098,34.9431,23900.0
2009-08-28 13:50:00,42.01,42.03,41.99,42.0,34000.0,34.9431,34.9597,34.9264,34.9347,34000.0
2009-08-28 14:00:00,42.0,42.03,41.98,42.01,39400.0,34.9347,34.9597,34.9181,34.9431,39400.0
2009-08-28 14:10:00,42.01,42.06,42.0,42.03,27900.0,34.9431,34.9847,34.9347,34.9597,27900.0
2009-08-28 14:20:00,42.03,42.03,41.96,41.99,22000.0,34.9597,34.9597,34.9015,34.9264,22000.0
2009-08-28 14:30:00,41.99,41.99,41.91,41.98,41400.0,34.9264,34.9264,34.8599,34.9181,41400.0
2009-08-28 14:40:00,41.98,42.03,41.97,42.03,66200.0,34.9181,34.9597,34.9098,34.9597,66200.0
2009-08-28 14:50:00,42.03,42.04,42.01,42.02,46800.0,34.9597,34.968,34.9431,34.9514,46800.0
2009-08-28 15:00:00,42.01,42.03,41.97,42.0,33000.0,34.9431,34.9597,34.9098,34.9347,33000.0
2009-08-28 15:10:00,42.0,42.0,41.99,41.99,21000.0,34.9347,34.9347,34.9264,34.9264,21000.0
2009-08-28 15:20:00,42.0,42.01,41.98,41.99,67800.0,34.9347,34.9431,34.9181,34.9264,67800.0
2009-08-28 15:30:00,41.99,42.02,41.96,42.02,133900.0,34.9264,34.9514,34.9015,34.9514,133900.0
2009-08-28 15:40:00,42.02,42.04,41.99,42.03,162500.0,34.9514,34.968,34.9264,34.9597,162500.0
2009-08-28 15:50:00,42.03,42.06,42.03,42.06,140200.0,34.9597,34.9847,34.9597,34.9847,140200.0
2009-08-31 09:30:00,41.71,42.02,41.71,41.91,33300.0,34.6935,34.9514,34.6935,34.8599,33300.0
2009-08-31 09:40:00,41.89,41.94,41.77,41.83,72600.0,34.8433,34.8848,34.7434,34.7933,72600.0
2009-08-31 09:50:00,41.82,41.85,41.8,41.84,62900.0,34.785,34.81,34.7684,34.8017,62900.0
2009-08-31 10:00:00,41.84,41.85,41.68,41.7,42400.0,34.8017,34.81,34.6686,34.6852,42400.0
2009-08-31 10:10:00,41.68,41.79,41.63,41.78,31400.0,34.6686,34.7601,34.627,34.7518,31400.0
2009-08-31 10:20:00,41.79,41.82,41.74,41.79,39700.0,34.7601,34.785,34.7185,34.7601,39700.0
2009-08-31 10:30:00,41.79,41.8,41.68,41.8,51900.0,34.7601,34.7684,34.6686,34.7684,51900.0
2009-08-31 10:40:00,41.79,41.83,41.75,41.76,44100.0,34.7601,34.7933,34.7268,34.7351,44100.0
2009-08-31 10:50:00,41.76,41.81,41.72,41.77,25900.0,34.7351,34.7767,34.7018,34.7434,25900.0
2009-08-31 11:00:00,41.78,41.78,41.71,41.75,16900.0,34.7518,34.7518,34.6935,34.7268,16900.0
2009-08-31 11:10:00,41.77,41.81,41.76,41.81,19000.0,34.7434,34.7767,34.7351,34.7767,19000.0
2009-08-31 11:20:00,41.82,41.85,41.78,41.82,25600.0,34.785,34.81,34.7518,34.785,25600.0
2009-08-31 11:30:00,41.82,41.94,41.81,41.94,35400.0,34.785,34.8848,34.7767,34.8848,35400.0
2009-08-31 11:40:00,41.94,42.0,41.92,41.95,22500.0,34.8848,34.9347,34.8682,34.8932,22500.0
2009-08-31 11:50:00,41.95,41.98,41.9,41.96,20400.0,34.8932,34.9181,34.8516,34.9015,20400.0
2009-08-31 12:00:00,41.97,42.0,41.96,41.97,24100.0,34.9098,34.9347,34.9015,34.9098,24100.0
2009-08-31 12:10:00,41.97,42.0,41.97,41.98,16500.0,34.9098,34.9347,34.9098,34.9181,16500.0
2009-08-31 12:20:00,41.99,42.0,41.98,42.0,18100.0,34.9264,34.9347,34.9181,34.9347,18100.0
2009-08-31 12:30:00,42.0,42.0,41.94,41.99,22900.0,34.9347,34.9347,34.8848,34.9264,22900.0
2009-08-31 12:40:00,41.98,42.0,41.97,41.98,20800.0,34.9181,34.9347,34.9098,34.9181,20800.0
2009-08-31 12:50:00,41.97,42.06,41.97,42.03,33200.0,34.9098,34.9847,34.9098,34.9597,33200.0
2009-08-31 13:00:00,42.03,42.04,41.99,41.99,52600.0,34.9597,34.968,34.9264,34.9264,52600.0
2009-08-31 13:10:00,42.0,42.0,41.98,41.99,16300.0,34.9347,34.9347,34.9181,34.9264,16300.0
2009-08-31 13:20:00,42.0,42.01,41.99,42.01,18100.0,34.9347,34.9431,34.9264,34.9431,18100.0
2009-08-31 13:30:00,42.0,42.16,42.0,42.15,71500.0,34.9347,35.0678,34.9347,35.0595,71500.0
2009-08-31 13:40:00,42.14,42.16,42.12,42.14,26400.0,35.0512,35.0678,35.0346,35.0512,26400.0
2009-08-31 13:50:00,42.15,42.26,42.13,42.21,48400.0,35.0595,35.151,35.0429,35.1094,48400.0
2009-08-31 14:00:00,42.21,42.23,42.19,42.22,50400.0,35.1094,35.1261,35.0928,35.1177,50400.0
2009-08-31 14:10:00,42.23,42.27,42.23,42.24,50300.0,35.1261,35.1593,35.1261,35.1344,50300.0
2009-08-31 14:20:00,42.23,42.24,42.18,42.21,56000.0,35.1261,35.1344,35.0845,35.1094,56000.0
2009-08-31 14:30:00,42.22,42.28,42.21,42.26,37600.0,35.1177,35.1676,35.1094,35.151,37600.0
2009-08-31 14:40:00,42.27,42.31,42.26,42.31,28000.0,35.1593,35.1926,35.151,35.1926,28000.0
2009-08-31 14:50:00,42.3,42.35,42.3,42.34,53600.0,35.1843,35.2259,35.1843,35.2176,53600.0
2009-08-31 15:00:00,42.35,42.35,42.28,42.3,42900.0,35.2259,35.2259,35.1676,35.1843,42900.0
2009-08-31 15:10:00,42.3,42.37,42.26,42.35,37800.0,35.1843,35.2425,35.151,35.2259,37800.0
2009-08-31 15:20:00,42.34,42.38,42.29,42.36,84000.0,35.2176,35.2508,35.176,35.2342,84000.0
2009-08-31 15:30:00,42.36,42.41,42.32,42.37,81100.0,35.2342,35.2758,35.2009,35.2425,81100.0
2009-08-31 15:40:00,42.37,42.37,42.33,42.35,79500.0,35.2425,35.2425,35.2092,35.2259,79500.0
2009-08-31 15:50:00,42.36,42.36,42.28,42.32,179400.0,35.2342,35.2342,35.1676,35.2009,179400.0
2009-09-01 09:30:00,42.05,42.2,41.95,42.09,96100.0,34.9763,35.1011,34.8932,35.0096,96100.0
2009-09-01 09:40:00,42.09,42.31,42.07,42.3,48000.0,35.0096,35.1926,34.993,35.1843,48000.0
2009-09-01 09:50:00,42.29,42.37,42.26,42.34,51600.0,35.176,35.2425,35.151,35.2176,51600.0
2009-09-01 10:00:00,42.35,42.62,42.29,42.62,79700.0,35.2259,35.4505,35.176,35.4505,79700.0
2009-09-01 10:10:00,42.62,42.66,42.41,42.49,65600.0,35.4505,35.4837,35.2758,35.3423,65600.0
2009-09-01 10:20:00,42.5,42.63,42.46,42.61,46300.0,35.3506,35.4588,35.3174,35.4421,46300.0
2009-09-01 10:30:00,42.59,42.68,42.58,42.62,67000.0,35.4255,35.5004,35.4172,35.4505,67000.0
2009-09-01 10:40:00,42.63,42.63,42.55,42.57,58700.0,35.4588,35.4588,35.3922,35.4089,58700.0
2009-09-01 10:50:00,42.56,42.57,42.42,42.44,51600.0,35.4005,35.4089,35.2841,35.3007,51600.0
2009-09-01 11:00:00,42.44,42.47,42.32,42.39,52300.0,35.3007,35.3257,35.2009,35.2591,52300.0
2009-09-01 11:10:00,42.38,42.38,42.11,42.21,55500.0,35.2508,35.2508,35.0262,35.1094,55500.0
2009-09-01 11:20:00,42.21,42.22,42.0,42.0,54300.0,35.1094,35.1177,34.9347,34.9347,54300.0
2009-09-01 11:30:00,42.0,42.04,41.87,42.04,60300.0,34.9347,34.968,34.8266,34.968,60300.0
2009-09-01 11:40:00,42.05,42.19,42.03,42.04,83500.0,34.9763,35.0928,34.9597,34.968,83500.0
2009-09-01 11:50:00,42.04,42.13,42.04,42.12,63400.0,34.968,35.0429,34.968,35.0346,63400.0
2009-09-01 12:00:00,42.12,42.21,42.09,42.21,74400.0,35.0346,35.1094,35.0096,35.1094,74400.0
2009-09-01 12:10:00,42.21,42.21,42.07,42.07,29000.0,35.1094,35.1094,34.993,34.993,29000.0
2009-09-01 12:20:00,42.07,42.1,42.01,42.07,46800.0,34.993,35.0179,34.9431,34.993,46800.0
2009-09-01 12:30:00,42.08,42.12,42.03,42.04,42900.0,35.0013,35.0346,34.9597,34.968,42900.0
2009-09-01 12:40:00,42.04,42.12,41.98,42.11,29700.0,34.968,35.0346,34.9181,35.0262,29700.0
2009-09-01 12:50:00,42.11,42.11,42.01,42.01,18300.0,35.0262,35.0262,34.9431,34.9431,18300.0
2009-09-01 13:00:00,42.02,42.06,41.91,41.92,31800.0,34.9514,34.9847,34.8599,34.8682,31800.0
2009-09-01 13:10:00,41.92,41.92,41.89,41.9,31600.0,34.8682,34.8682,34.8433,34.8516,31600.0
2009-09-01 13:20:00,41.91,41.98,41.89,41.97,16900.0,34.8599,34.9181,34.8433,34.9098,16900.0
2009-09-01 13:30:00,41.97,42.0,41.9,41.99,30600.0,34.9098,34.9347,34.8516,34.9264,30600.0
2009-09-01 13:40:00,41.99,42.13,41.98,42.1,31600.0,34.9264,35.0429,34.9181,35.0179,31600.0
2009-09-01 13:50:00,42.11,42.19,42.08,42.18,31700.0,35.0262,35.0928,35.0013,35.0845,31700.0
2009-09-01 14:00:00,42.19,42.23,42.16,42.17,32300.0,35.0928,35.1261,35.0678,35.0761,32300.0
2009-09-01 14:10:00,42.17,42.2,42.17,42.18,47700.0,35.0761,35.1011,35.0761,35.0845,47700.0
2009-09-01 14:20:00,42.19,42.21,42.15,42.19,34600.0,35.0928,35.1094,35.0595,35.0928,34600.0
2009-09-01 14:30:00,42.2,42.24,42.19,42.19,34700.0,35.1011,35.1344,35.0928,35.0928,34700.0
2009-09-01 14:40:00,42.19,42.19,42.09,42.09,50700.0,35.0928,35.0928,35.0096,35.0096,50700.0
2009-09-01 14:50:00,42.1,42.18,42.08,42.17,52700.0,35.0179,35.0845,35.0013,35.0761,52700.0
2009-09-01 15:00:00,42.17,42.23,42.17,42.21,45200.0,35.0761,35.1261,35.0761,35.1094,45200.0
2009-09-01 15:10:00,42.22,42.25,42.21,42.24,36200.0,35.1177,35.1427,35.1094,35.1344,36200.0
2009-09-01 15:20:00,42.23,42.24,42.09,42.09,61700.0,35.1261,35.1344,35.0096,35.0096,61700.0
2009-09-01 15:30:00,42.09,42.15,42.08,42.13,86700.0,35.0096,35.0595,35.0013,35.0429,86700.0
2009-09-01 15:40:00,42.13,42.14,41.98,42.01,145100.0,35.0429,35.0512,34.9181,34.9431,145100.0
2009-09-01 15:50:00,42.01,42.11,42.01,42.02,200700.0,34.9431,35.0262,34.9431,34.9514,200700.0
2009-09-02 09:30:00,41.9,42.15,41.9,41.97,97300.0,34.8516,35.0595,34.8516,34.9098,97300.0
2009-09-02 09:40:00,41.97,42.41,41.97,42.35,111000.0,34.9098,35.2758,34.9098,35.2259,111000.0
2009-09-02 09:50:00,42.35,42.48,42.29,42.29,81500.0,35.2259,35.334,35.176,35.176,81500.0
2009-09-02 10:00:00,42.28,42.33,42.24,42.31,95100.0,35.1676,35.2092,35.1344,35.1926,95100.0
2009-09-02 10:10:00,42.32,42.39,42.32,42.38,87600.0,35.2009,35.2591,35.2009,35.2508,87600.0
2009-09-02 10:20:00,42.38,42.39,42.29,42.29,69300.0,35.2508,35.2591,35.176,35.176,69300.0
2009-09-02 10:30:00,42.29,42.37,42.19,42.36,72500.0,35.176,35.2425,35.0928,35.2342,72500.0
2009-09-02 10:40:00,42.36,42.51,42.36,42.49,62400.0,35.2342,35.359,35.2342,35.3423,62400.0
2009-09-02 10:50:00,42.49,42.56,42.4,42.56,48600.0,35.3423,35.4005,35.2675,35.4005,48600.0
2009-09-02 11:00:00,42.55,42.56,42.46,42.51,126000.0,35.3922,35.4005,35.3174,35.359,126000.0
2009-09-02 11:10:00,42.51,42.54,42.48,42.51,73300.0,35.359,35.3839,35.334,35.359,73300.0
2009-09-02 11:20:00,42.51,42.57,42.5,42.57,40800.0,35.359,35.4089,35.3506,35.4089,40800.0
2009-09-02 11:30:00,42.58,42.62,42.55,42.61,53900.0,35.4172,35.4505,35.3922,35.4421,53900.0
2009-09-02 11:40:00,42.61,42.67,42.6,42.66,36300.0,35.4421,35.492,35.4338,35.4837,36300.0
2009-09-02 11:50:00,42.67,42.7,42.56,42.56,47300.0,35.492,35.517,35.4005,35.4005,47300.0
2009-09-02 12:00:00,42.56,42.6,42.5,42.5,52700.0,35.4005,35.4338,35.3506,35.3506,52700.0
2009-09-02 12:10:00,42.51,42.54,42.47,42.51,49300.0,35.359,35.3839,35.3257,35.359,49300.0
2009-09-02 12:20:00,42.51,42.62,42.51,42.6,23300.0,35.359,35.4505,35.359,35.4338,23300.0
2009-09-02 12:30:00,42.61,42.67,42.6,42.62,29900.0,35.4421,35.492,35.4338,35.4505,29900.0
2009-09-02 12:40:00,42.63,42.66,42.61,42.62,30700.0,35.4588,35.4837,35.4421,35.4505,30700.0
2009-09-02 12:50:00,42.63,42.64,42.59,42.62,37300.0,35.4588,35.4671,35.4255,35.4505,37300.0
2009-09-02 13:00:00,42.62,42.62,42.5,42.51,30600.0,35.4505,35.4505,35.3506,35.359,30600.0
2009-09-02 13:10:00,42.51,42.54,42.48,42.52,21200.0,35.359,35.3839,35.334,35.3673,21200.0
2009-09-02 13:20:00,42.52,42.52,42.47,42.48,27100.0,35.3673,35.3673,35.3257,35.334,27100.0
2009-09-02 13:30:00,42.48,42.48,42.44,42.45,19500.0,35.334,35.334,35.3007,35.309,19500.0
2009-09-02 13:40:00,42.44,42.46,42.44,42.46,19600.0,35.3007,35.3174,35.3007,35.3174,19600.0
2009-09-02 13:50:00,42.46,42.46,42.4,42.4,30800.0,35.3174,35.3174,35.2675,35.2675,30800.0
2009-09-02 14:00:00,42.4,42.45,42.37,42.43,32900.0,35.2675,35.309,35.2425,35.2924,32900.0
2009-09-02 14:10:00,42.43,42.45,42.38,42.41,20800.0,35.2924,35.309,35.2508,35.2758,20800.0
2009-09-02 14:20:00,42.41,42.5,42.4,42.48,38800.0,35.2758,35.3506,35.2675,35.334,38800.0
2009-09-02 14:30:00,42.47,42.54,42.47,42.5,77700.0,35.3257,35.3839,35.3257,35.3506,77700.0
2009-09-02 14:40:00,42.49,42.53,42.43,42.45,51800.0,35.3423,35.3756,35.2924,35.309,51800.0
2009-09-02 14:50:00,42.45,42.52,42.44,42.51,49400.0,35.309,35.3673,35.3007,35.359,49400.0
2009-09-02 15:00:00,42.5,42.52,42.46,42.5,41800.0,35.3506,35.3673,35.3174,35.3506,41800.0
2009-09-02 15:10:00,42.5,42.56,42.46,42.54,84200.0,35.3506,35.4005,35.3174,35.3839,84200.0
2009-09-02 15:20:00,42.54,42.56,42.44,42.44,59700.0,35.3839,35.4005,35.3007,35.3007,59700.0
2009-09-02 15:30:00,42.45,42.54,42.45,42.54,49700.0,35.309,35.3839,35.309,35.3839,49700.0
2009-09-02 15:40:00,42.53,42.53,42.44,42.45,50900.0,35.3756,35.3756,35.3007,35.309,50900.0
2009-09-02 15:50:00,42.44,42.47,42.39,42.4,150700.0,35.3007,35.3257,35.2591,35.2675,150700.0
2009-09-03 09:30:00,42.7,42.81,42.54,42.54,104600.0,35.517,35.6085,35.3839,35.3839,104600.0
2009-09-03 09:40:00,42.55,42.62,42.54,42.57,43900.0,35.3922,35.4505,35.3839,35.4089,43900.0
2009-09-03 09:50:00,42.58,42.62,42.49,42.52,45600.0,35.4172,35.4505,35.3423,35.3673,45600.0
2009-09-03 10:00:00,42.51,42.61,42.3,42.36,79300.0,35.359,35.4421,35.1843,35.2342,79300.0
2009-09-03 10:10:00,42.36,42.37,42.27,42.33,53300.0,35.2342,35.2425,35.1593,35.2092,53300.0
2009-09-03 10:20:00,42.34,42.41,42.33,42.4,40600.0,35.2176,35.2758,35.2092,35.2675,40600.0
2009-09-03 10:30:00,42.39,42.44,42.36,42.43,35700.0,35.2591,35.3007,35.2342,35.2924,35700.0
2009-09-03 10:40:00,42.42,42.49,42.42,42.44,30800.0,35.2841,35.3423,35.2841,35.3007,30800.0
2009-09-03 10:50:00,42.45,42.46,42.41,42.43,39800.0,35.309,35.3174,35.2758,35.2924,39800.0
2009-09-03 11:00:00,42.43,42.56,42.43,42.53,52000.0,35.2924,35.4005,35.2924,35.3756,52000.0
2009-09-03 11:10:00,42.54,42.54,42.49,42.5,37500.0,35.3839,35.3839,35.3423,35.3506,37500.0
2009-09-03 11:20:00,42.49,42.5,42.42,42.45,27300.0,35.3423,35.3506,35.2841,35.309,27300.0
2009-09-03 11:30:00,42.44,42.44,42.4,42.4,24800.0,35.3007,35.3007,35.2675,35.2675,24800.0
2009-09-03 11:40:00,42.41,42.42,42.4,42.41,13500.0,35.2758,35.2841,35.2675,35.2758,13500.0
2009-09-03 11:50:00,42.41,42.44,42.39,42.43,19300.0,35.2758,35.3007,35.2591,35.2924,19300.0
2009-09-03 12:00:00,42.43,42.47,42.43,42.45,21800.0,35.2924,35.3257,35.2924,35.309,21800.0
2009-09-03 12:10:00,42.45,42.47,42.44,42.45,16700.0,35.309,35.3257,35.3007,35.309,16700.0
2009-09-03 12:20:00,42.44,42.46,42.44,42.44,18300.0,35.3007,35.3174,35.3007,35.3007,18300.0
2009-09-03 12:30:00,42.44,42.44,42.42,42.43,21900.0,35.3007,35.3007,35.2841,35.2924,21900.0
2009-09-03 12:40:00,42.42,42.43,42.42,42.42,17100.0,35.2841,35.2924,35.2841,35.2841,17100.0
2009-09-03 12:50:00,42.42,42.43,42.38,42.38,20600.0,35.2841,35.2924,35.2508,35.2508,20600.0
2009-09-03 13:00:00,42.38,42.42,42.38,42.41,22500.0,35.2508,35.2841,35.2508,35.2758,22500.0
2009-09-03 13:10:00,42.42,42.48,42.42,42.48,8200.0,35.2841,35.334,35.2841,35.334,8200.0
2009-09-03 13:20:00,42.48,42.54,42.48,42.52,18600.0,35.334,35.3839,35.334,35.3673,18600.0
2009-09-03 13:30:00,42.53,42.54,42.51,42.52,15700.0,35.3756,35.3839,35.359,35.3673,15700.0
2009-09-03 13:40:00,42.53,42.53,42.5,42.52,13500.0,35.3756,35.3756,35.3506,35.3673,13500.0
2009-09-03 13:50:00,42.52,42.54,42.51,42.52,11400.0,35.3673,35.3839,35.359,35.3673,11400.0
2009-09-03 14:00:00,42.52,42.53,42.51,42.51,20600.0,35.3673,35.3756,35.359,35.359,20600.0
2009-09-03 14:10:00,42.52,42.53,42.47,42.48,20800.0,35.3673,35.3756,35.3257,35.334,20800.0
2009-09-03 14:20:00,42.47,42.49,42.45,42.47,31500.0,35.3257,35.3423,35.309,35.3257,31500.0
2009-09-03 14:30:00,42.47,42.48,42.45,42.45,17000.0,35.3257,35.334,35.309,35.309,17000.0
2009-09-03 14:40:00,42.46,42.47,42.43,42.43,30400.0,35.3174,35.3257,35.2924,35.2924,30400.0
2009-09-03 14:50:00,42.43,42.44,42.4,42.4,34400.0,35.2924,35.3007,35.2675,35.2675,34400.0
2009-09-03 15:00:00,42.41,42.46,42.4,42.46,48000.0,35.2758,35.3174,35.2675,35.3174,48000.0
2009-09-03 15:10:00,42.46,42.46,42.41,42.41,54500.0,35.3174,35.3174,35.2758,35.2758,54500.0
2009-09-03 15:20:00,42.41,42.42,42.38,42.39,51800.0,35.2758,35.2841,35.2508,35.2591,51800.0
2009-09-03 15:30:00,42.38,42.48,42.38,42.48,104300.0,35.2508,35.334,35.2508,35.334,104300.0
2009-09-03 15:40:00,42.48,42.57,42.48,42.57,125900.0,35.334,35.4089,35.334,35.4089,125900.0
2009-09-03 15:50:00,42.56,42.64,42.55,42.59,230200.0,35.4005,35.4671,35.3922,35.4255,230200.0
2009-09-04 09:30:00,42.43,42.74,42.43,42.52,27100.0,35.2924,35.5503,35.2924,35.3673,27100.0
2009-09-04 09:40:00,42.51,42.63,42.37,42.4,35100.0,35.359,35.4588,35.2425,35.2675,35100.0
2009-09-04 09:50:00,42.38,42.56,42.28,42.47,35800.0,35.2508,35.4005,35.1676,35.3257,35800.0
2009-09-04 10:00:00,42.47,42.62,42.44,42.56,41000.0,35.3257,35.4505,35.3007,35.4005,41000.0
2009-09-04 10:10:00,42.57,42.63,42.54,42.62,17800.0,35.4089,35.4588,35.3839,35.4505,17800.0
2009-09-04 10:20:00,42.6,42.65,42.57,42.59,23100.0,35.4338,35.4754,35.4089,35.4255,23100.0
2009-09-04 10:30:00,42.58,42.69,42.57,42.62,30700.0,35.4172,35.5087,35.4089,35.4505,30700.0
2009-09-04 10:40:00,42.63,42.65,42.57,42.57,16500.0,35.4588,35.4754,35.4089,35.4089,16500.0
2009-09-04 10:50:00,42.57,42.6,42.54,42.6,28400.0,35.4089,35.4338,35.3839,35.4338,28400.0
2009-09-04 11:00:00,42.59,42.61,42.51,42.52,32000.0,35.4255,35.4421,35.359,35.3673,32000.0
2009-09-04 11:10:00,42.51,42.58,42.51,42.56,25600.0,35.359,35.4172,35.359,35.4005,25600.0
2009-09-04 11:20:00,42.56,42.64,42.55,42.58,32700.0,35.4005,35.4671,35.3922,35.4172,32700.0
2009-09-04 11:30:00,42.58,42.58,42.54,42.55,58800.0,35.4172,35.4172,35.3839,35.3922,58800.0
2009-09-04 11:40:00,42.54,42.56,42.54,42.55,15900.0,35.3839,35.4005,35.3839,35.3922,15900.0
2009-09-04 11:50:00,42.55,42.61,42.54,42.61,32500.0,35.3922,35.4421,35.3839,35.4421,32500.0
2009-09-04 12:00:00,42.61,42.67,42.58,42.63,82800.0,35.4421,35.492,35.4172,35.4588,82800.0
2009-09-04 12:10:00,42.64,42.69,42.61,42.68,34100.0,35.4671,35.5087,35.4421,35.5004,34100.0
2009-09-04 12:20:00,42.69,42.69,42.64,42.65,29900.0,35.5087,35.5087,35.4671,35.4754,29900.0
2009-09-04 12:30:00,42.66,42.67,42.62,42.62,42600.0,35.4837,35.492,35.4505,35.4505,42600.0
2009-09-04 12:40:00,42.62,42.63,42.61,42.62,13400.0,35.4505,35.4588,35.4421,35.4505,13400.0
2009-09-04 12:50:00,42.62,42.64,42.61,42.62,30100.0,35.4505,35.4671,35.4421,35.4505,30100.0
2009-09-04 13:00:00,42.62,42.62,42.54,42.54,27500.0,35.4505,35.4505,35.3839,35.3839,27500.0
2009-09-04 13:10:00,42.55,42.63,42.54,42.61,19100.0,35.3922,35.4588,35.3839,35.4421,19100.0
2009-09-04 13:20:00,42.62,42.68,42.62,42.66,16000.0,35.4505,35.5004,35.4505,35.4837,16000.0
2009-09-04 13:30:00,42.65,42.66,42.63,42.64,13100.0,35.4754,35.4837,35.4588,35.4671,13100.0
2009-09-04 13:40:00,42.64,42.67,42.61,42.65,23700.0,35.4671,35.492,35.4421,35.4754,23700.0
2009-09-04 13:50:00,42.66,42.66,42.63,42.63,15600.0,35.4837,35.4837,35.4588,35.4588,15600.0
2009-09-04 14:00:00,42.64,42.67,42.63,42.66,14400.0,35.4671,35.492,35.4588,35.4837,14400.0
2009-09-04 14:10:00,42.66,42.69,42.65,42.69,11400.0,35.4837,35.5087,35.4754,35.5087,11400.0
2009-09-04 14:20:00,42.69,42.7,42.67,42.67,16000.0,35.5087,35.517,35.492,35.492,16000.0
2009-09-04 14:30:00,42.67,42.68,42.65,42.67,22200.0,35.492,35.5004,35.4754,35.492,22200.0
2009-09-04 14:40:00,42.68,42.72,42.67,42.72,18100.0,35.5004,35.5336,35.492,35.5336,18100.0
2009-09-04 14:50:00,42.72,42.75,42.72,42.73,21700.0,35.5336,35.5586,35.5336,35.5419,21700.0
2009-09-04 15:00:00,42.74,42.77,42.67,42.67,29800.0,35.5503,35.5752,35.492,35.492,29800.0
2009-09-04 15:10:00,42.67,42.69,42.65,42.67,15100.0,35.492,35.5087,35.4754,35.492,15100.0
2009-09-04 15:20:00,42.68,42.69,42.65,42.65,21600.0,35.5004,35.5087,35.4754,35.4754,21600.0
2009-09-04 15:30:00,42.66,42.67,42.64,42.67,30600.0,35.4837,35.492,35.4671,35.492,30600.0
2009-09-04 15:40:00,42.67,42.74,42.65,42.74,58900.0,35.492,35.5503,35.4754,35.5503,58900.0
2009-09-04 15:50:00,42.73,42.76,42.72,42.75,106300.0,35.5419,35.5669,35.5336,35.5586,106300.0
2009-09-08 09:30:00,43.01,43.29,42.85,42.94,53500.0,35.7748,36.0077,35.6418,35.7166,53500.0
2009-09-08 09:40:00,42.94,43.03,42.82,42.96,56100.0,35.7166,35.7915,35.6168,35.7333,56100.0
2009-09-08 09:50:00,42.97,42.98,42.87,42.88,51300.0,35.7416,35.7499,35.6584,35.6667,51300.0
2009-09-08 10:00:00,42.88,42.91,42.78,42.89,66200.0,35.6667,35.6917,35.5835,35.675,66200.0
2009-09-08 10:10:00,42.9,43.03,42.9,42.97,65400.0,35.6833,35.7915,35.6833,35.7416,65400.0
2009-09-08 10:20:00,42.97,42.98,42.94,42.96,52200.0,35.7416,35.7499,35.7166,35.7333,52200.0
2009-09-08 10:30:00,42.96,43.0,42.95,42.99,50700.0,35.7333,35.7665,35.7249,35.7582,50700.0
2009-09-08 10:40:00,43.0,43.04,42.97,43.04,53400.0,35.7665,35.7998,35.7416,35.7998,53400.0
2009-09-08 10:50:00,43.04,43.14,43.03,43.12,39100.0,35.7998,35.883,35.7915,35.8663,39100.0
2009-09-08 11:00:00,43.11,43.14,43.11,43.11,28400.0,35.858,35.883,35.858,35.858,28400.0
2009-09-08 11:10:00,43.12,43.14,43.11,43.14,28800.0,35.8663,35.883,35.858,35.883,28800.0
2009-09-08 11:20:00,43.14,43.15,43.13,43.15,18900.0,35.883,35.8913,35.8747,35.8913,18900.0
2009-09-08 11:30:00,43.15,43.17,43.08,43.09,45400.0,35.8913,35.9079,35.8331,35.8414,45400.0
2009-09-08 11:40:00,43.08,43.1,42.95,43.0,47400.0,35.8331,35.8497,35.7249,35.7665,47400.0
2009-09-08 11:50:00,42.99,43.05,42.95,43.03,21700.0,35.7582,35.8081,35.7249,35.7915,21700.0
2009-09-08 12:00:00,43.03,43.04,42.97,42.99,31100.0,35.7915,35.7998,35.7416,35.7582,31100.0
2009-09-08 12:10:00,43.0,43.07,42.99,43.06,25800.0,35.7665,35.8248,35.7582,35.8164,25800.0
2009-09-08 12:20:00,43.06,43.11,43.03,43.11,24700.0,35.8164,35.858,35.7915,35.858,24700.0
2009-09-08 12:30:00,43.11,43.15,43.1,43.14,19800.0,35.858,35.8913,35.8497,35.883,19800.0
2009-09-08 12:40:00,43.15,43.16,43.14,43.15,23500.0,35.8913,35.8996,35.883,35.8913,23500.0
2009-09-08 12:50:00,43.16,43.16,43.14,43.15,8700.0,35.8996,35.8996,35.883,35.8913,8700.0
2009-09-08 13:00:00,43.14,43.16,43.14,43.15,19900.0,35.883,35.8996,35.883,35.8913,19900.0
2009-09-08 13:10:00,43.15,43.15,43.04,43.04,43700.0,35.8913,35.8913,35.7998,35.7998,43700.0
2009-09-08 13:20:00,43.04,43.04,43.0,43.01,12900.0,35.7998,35.7998,35.7665,35.7748,12900.0
2009-09-08 13:30:00,43.01,43.03,43.0,43.03,65300.0,35.7748,35.7915,35.7665,35.7915,65300.0
2009-09-08 13:40:00,43.02,43.05,42.94,42.94,85300.0,35.7832,35.8081,35.7166,35.7166,85300.0
2009-09-08 13:50:00,42.94,43.03,42.94,43.02,39000.0,35.7166,35.7915,35.7166,35.7832,39000.0
2009-09-08 14:00:00,43.02,43.02,42.98,42.99,23300.0,35.7832,35.7832,35.7499,35.7582,23300.0
2009-09-08 14:10:00,42.99,43.0,42.97,42.97,132900.0,35.7582,35.7665,35.7416,35.7416,132900.0
2009-09-08 14:20:00,42.97,43.02,42.96,43.02,33400.0,35.7416,35.7832,35.7333,35.7832,33400.0
2009-09-08 14:30:00,43.02,43.1,43.01,43.09,63600.0,35.7832,35.8497,35.7748,35.8414,63600.0
2009-09-08 14:40:00,43.09,43.17,43.09,43.17,34300.0,35.8414,35.9079,35.8414,35.9079,34300.0
2009-09-08 14:50:00,43.17,43.19,43.16,43.17,36000.0,35.9079,35.9246,35.8996,35.9079,36000.0
2009-09-08 15:00:00,43.16,43.16,43.03,43.03,46800.0,35.8996,35.8996,35.7915,35.7915,46800.0
2009-09-08 15:10:00,43.03,43.09,43.03,43.08,23100.0,35.7915,35.8414,35.7915,35.8331,23100.0
2009-09-08 15:20:00,43.09,43.18,43.06,43.18,34900.0,35.8414,35.9162,35.8164,35.9162,34900.0
2009-09-08 15:30:00,43.17,43.25,43.17,43.25,43500.0,35.9079,35.9745,35.9079,35.9745,43500.0
2009-09-08 15:40:00,43.24,43.25,43.22,43.24,72800.0,35.9662,35.9745,35.9495,35.9662,72800.0
2009-09-08 15:50:00,43.25,43.28,43.2,43.21,177300.0,35.9745,35.9994,35.9329,35.9412,177300.0
2009-09-09 09:30:00,43.03,43.53,42.86,43.15,175100.0,35.7915,36.2074,35.6501,35.8913,175100.0
2009-09-09 09:40:00,43.14,43.25,43.02,43.2,125500.0,35.883,35.9745,35.7832,35.9329,125500.0
2009-09-09 09:50:00,43.2,43.33,43.13,43.13,49700.0,35.9329,36.041,35.8747,35.8747,49700.0
2009-09-09 10:00:00,43.13,43.22,43.09,43.19,78700.0,35.8747,35.9495,35.8414,35.9246,78700.0
2009-09-09 10:10:00,43.18,43.22,43.09,43.19,58900.0,35.9162,35.9495,35.8414,35.9246,58900.0
2009-09-09 10:20:00,43.19,43.31,43.19,43.23,47700.0,35.9246,36.0244,35.9246,35.9578,47700.0
2009-09-09 10:30:00,43.24,43.24,43.17,43.24,28500.0,35.9662,35.9662,35.9079,35.9662,28500.0
2009-09-09 10:40:00,43.24,43.25,43.14,43.18,20700.0,35.9662,35.9745,35.883,35.9162,20700.0
2009-09-09 10:50:00,43.17,43.19,43.12,43.19,25400.0,35.9079,35.9246,35.8663,35.9246,25400.0
2009-09-09 11:00:00,43.18,43.25,43.18,43.23,33000.0,35.9162,35.9745,35.9162,35.9578,33000.0
2009-09-09 11:10:00,43.23,43.3,43.2,43.3,44000.0,35.9578,36.0161,35.9329,36.0161,44000.0
2009-09-09 11:20:00,43.31,43.5,43.31,43.46,53300.0,36.0244,36.1824,36.0244,36.1491,53300.0
2009-09-09 11:30:00,43.46,43.48,43.43,43.46,40000.0,36.1491,36.1658,36.1242,36.1491,40000.0
2009-09-09 11:40:00,43.46,43.49,43.43,43.46,76700.0,36.1491,36.1741,36.1242,36.1491,76700.0
2009-09-09 11:50:00,43.47,43.49,43.46,43.48,42800.0,36.1575,36.1741,36.1491,36.1658,42800.0
2009-09-09 12:00:00,43.49,43.49,43.47,43.49,32200.0,36.1741,36.1741,36.1575,36.1741,32200.0
2009-09-09 12:10:00,43.49,43.55,43.49,43.55,58200.0,36.1741,36.224,36.1741,36.224,58200.0
2009-09-09 12:20:00,43.55,43.56,43.54,43.56,17800.0,36.224,36.2323,36.2157,36.2323,17800.0
2009-09-09 12:30:00,43.55,43.56,43.52,43.54,18100.0,36.224,36.2323,36.1991,36.2157,18100.0
2009-09-09 12:40:00,43.54,43.54,43.51,43.54,21600.0,36.2157,36.2157,36.1907,36.2157,21600.0
2009-09-09 12:50:00,43.54,43.57,43.53,43.56,26400.0,36.2157,36.2406,36.2074,36.2323,26400.0
2009-09-09 13:00:00,43.56,43.56,43.52,43.55,32300.0,36.2323,36.2323,36.1991,36.224,32300.0
2009-09-09 13:10:00,43.55,43.57,43.52,43.54,15300.0,36.224,36.2406,36.1991,36.2157,15300.0
2009-09-09 13:20:00,43.54,43.56,43.51,43.51,29000.0,36.2157,36.2323,36.1907,36.1907,29000.0
2009-09-09 13:30:00,43.51,43.52,43.49,43.52,65300.0,36.1907,36.1991,36.1741,36.1991,65300.0
2009-09-09 13:40:00,43.52,43.53,43.49,43.52,23100.0,36.1991,36.2074,36.1741,36.1991,23100.0
2009-09-09 13:50:00,43.52,43.55,43.5,43.52,29700.0,36.1991,36.224,36.1824,36.1991,29700.0
2009-09-09 14:00:00,43.52,43.53,43.47,43.48,60200.0,36.1991,36.2074,36.1575,36.1658,60200.0
2009-09-09 14:10:00,43.48,43.48,43.29,43.31,96100.0,36.1658,36.1658,36.0077,36.0244,96100.0
2009-09-09 14:20:00,43.3,43.35,43.25,43.31,98600.0,36.0161,36.0576,35.9745,36.0244,98600.0
2009-09-09 14:30:00,43.31,43.44,43.3,43.4,60200.0,36.0244,36.1325,36.0161,36.0992,60200.0
2009-09-09 14:40:00,43.39,43.42,43.38,43.4,70700.0,36.0909,36.1159,36.0826,36.0992,70700.0
2009-09-09 14:50:00,43.41,43.42,43.38,43.39,66400.0,36.1076,36.1159,36.0826,36.0909,66400.0
2009-09-09 15:00:00,43.39,43.49,43.37,43.49,36700.0,36.0909,36.1741,36.0743,36.1741,36700.0
2009-09-09 15:10:00,43.49,43.6,43.49,43.53,29400.0,36.1741,36.2656,36.1741,36.2074,29400.0
2009-09-09 15:20:00,43.54,43.57,43.48,43.51,35600.0,36.2157,36.2406,36.1658,36.1907,35600.0
2009-09-09 15:30:00,43.51,43.55,43.46,43.48,45000.0,36.1907,36.224,36.1491,36.1658,45000.0
2009-09-09 15:40:00,43.48,43.68,43.47,43.67,55500.0,36.1658,36.3321,36.1575,36.3238,55500.0
2009-09-09 15:50:00,43.68,43.69,43.62,43.66,125200.0,36.3321,36.3405,36.2822,36.3155,125200.0
2009-09-10 09:30:00,43.94,43.94,43.36,43.36,62200.0,36.5484,36.5484,36.066,36.066,62200.0
2009-09-10 09:40:00,43.36,43.51,43.14,43.27,100100.0,36.066,36.1907,35.883,35.9911,100100.0
2009-09-10 09:50:00,43.29,43.43,43.26,43.4,44300.0,36.0077,36.1242,35.9828,36.0992,44300.0
2009-09-10 10:00:00,43.4,43.48,43.4,43.45,40400.0,36.0992,36.1658,36.0992,36.1408,40400.0
2009-09-10 10:10:00,43.45,43.55,43.45,43.55,49100.0,36.1408,36.224,36.1408,36.224,49100.0
2009-09-10 10:20:00,43.54,43.58,43.5,43.56,49000.0,36.2157,36.249,36.1824,36.2323,49000.0
2009-09-10 10:30:00,43.56,43.68,43.53,43.68,42700.0,36.2323,36.3321,36.2074,36.3321,42700.0
2009-09-10 10:40:00,43.68,43.68,43.63,43.64,26100.0,36.3321,36.3321,36.2905,36.2989,26100.0
2009-09-10 10:50:00,43.64,43.73,43.64,43.7,28500.0,36.2989,36.3737,36.2989,36.3488,28500.0
2009-09-10 11:00:00,43.7,43.81,43.7,43.81,41900.0,36.3488,36.4403,36.3488,36.4403,41900.0
2009-09-10 11:10:00,43.81,43.81,43.78,43.79,33200.0,36.4403,36.4403,36.4153,36.4236,33200.0
2009-09-10 11:20:00,43.8,43.82,43.79,43.82,31900.0,36.432,36.4486,36.4236,36.4486,31900.0
2009-09-10 11:30:00,43.82,43.85,43.81,43.85,24900.0,36.4486,36.4735,36.4403,36.4735,24900.0
2009-09-10 11:40:00,43.85,43.91,43.83,43.9,35300.0,36.4735,36.5234,36.4569,36.5151,35300.0
2009-09-10 11:50:00,43.9,43.94,43.89,43.94,53800.0,36.5151,36.5484,36.5068,36.5484,53800.0
2009-09-10 12:00:00,43.95,43.95,43.89,43.91,23300.0,36.5567,36.5567,36.5068,36.5234,23300.0
2009-09-10 12:10:00,43.91,43.92,43.9,43.91,20100.0,36.5234,36.5318,36.5151,36.5234,20100.0
2009-09-10 12:20:00,43.92,43.92,43.89,43.89,44200.0,36.5318,36.5318,36.5068,36.5068,44200.0
2009-09-10 12:30:00,43.89,43.91,43.89,43.91,61100.0,36.5068,36.5234,36.5068,36.5234,61100.0
2009-09-10 12:40:00,43.91,43.94,43.9,43.94,19400.0,36.5234,36.5484,36.5151,36.5484,19400.0
2009-09-10 12:50:00,43.93,43.96,43.93,43.96,33500.0,36.5401,36.565,36.5401,36.565,33500.0
2009-09-10 13:00:00,43.96,43.99,43.93,43.98,72000.0,36.565,36.59,36.5401,36.5817,72000.0
2009-09-10 13:10:00,43.97,44.0,43.97,43.97,33200.0,36.5734,36.5983,36.5734,36.5734,33200.0
2009-09-10 13:20:00,43.98,43.98,43.96,43.97,14700.0,36.5817,36.5817,36.565,36.5734,14700.0
2009-09-10 13:30:00,43.96,44.0,43.96,43.99,29200.0,36.565,36.5983,36.565,36.59,29200.0
2009-09-10 13:40:00,44.0,44.0,43.97,44.0,47400.0,36.5983,36.5983,36.5734,36.5983,47400.0
2009-09-10 13:50:00,44.0,44.09,43.99,44.09,42900.0,36.5983,36.6732,36.59,36.6732,42900.0
2009-09-10 14:00:00,44.1,44.15,44.1,44.12,24400.0,36.6815,36.7231,36.6815,36.6981,24400.0
2009-09-10 14:10:00,44.11,44.12,44.08,44.08,23700.0,36.6898,36.6981,36.6648,36.6648,23700.0
2009-09-10 14:20:00,44.08,44.16,44.07,44.14,44300.0,36.6648,36.7314,36.6565,36.7148,44300.0
2009-09-10 14:30:00,44.13,44.16,44.12,44.15,22900.0,36.7064,36.7314,36.6981,36.7231,22900.0
2009-09-10 14:40:00,44.15,44.15,44.14,44.15,14000.0,36.7231,36.7231,36.7148,36.7231,14000.0
2009-09-10 14:50:00,44.15,44.15,44.14,44.15,16600.0,36.7231,36.7231,36.7148,36.7231,16600.0
2009-09-10 15:00:00,44.15,44.15,44.04,44.05,44400.0,36.7231,36.7231,36.6316,36.6399,44400.0
2009-09-10 15:10:00,44.04,44.05,44.02,44.04,28600.0,36.6316,36.6399,36.6149,36.6316,28600.0
2009-09-10 15:20:00,44.03,44.1,44.03,44.09,40500.0,36.6233,36.6815,36.6233,36.6732,40500.0
2009-09-10 15:30:00,44.09,44.15,44.08,44.11,45600.0,36.6732,36.7231,36.6648,36.6898,45600.0
2009-09-10 15:40:00,44.11,44.24,44.1,44.24,111600.0,36.6898,36.7979,36.6815,36.7979,111600.0
2009-09-10 15:50:00,44.24,44.34,44.2,44.34,178800.0,36.7979,36.8811,36.7647,36.8811,178800.0
2009-09-11 09:30:00,44.46,44.76,44.22,44.37,130400.0,37.0986,37.3489,36.8983,37.0235,130400.0
2009-09-11 09:40:00,44.37,44.37,44.21,44.28,36400.0,37.0235,37.0235,36.89,36.9484,36400.0
2009-09-11 09:50:00,44.28,44.3,44.19,44.26,63300.0,36.9484,36.9651,36.8733,36.9317,63300.0
2009-09-11 10:00:00,44.27,44.27,44.0,44.08,62500.0,36.9401,36.9401,36.7148,36.7815,62500.0
2009-09-11 10:10:00,44.09,44.13,44.04,44.11,36000.0,36.7899,36.8232,36.7481,36.8065,36000.0
2009-09-11 10:20:00,44.1,44.13,44.05,44.09,42300.0,36.7982,36.8232,36.7565,36.7899,42300.0
2009-09-11 10:30:00,44.11,44.28,44.1,44.28,73800.0,36.8065,36.9484,36.7982,36.9484,73800.0
2009-09-11 10:40:00,44.28,44.28,44.05,44.16,30200.0,36.9484,36.9484,36.7565,36.8483,30200.0
2009-09-11 10:50:00,44.15,44.16,44.1,44.13,17300.0,36.8399,36.8483,36.7982,36.8232,17300.0
2009-09-11 11:00:00,44.14,44.2,44.12,44.16,25100.0,36.8316,36.8816,36.8149,36.8483,25100.0
2009-09-11 11:10:00,44.16,44.19,44.05,44.18,62500.0,36.8483,36.8733,36.7565,36.865,62500.0
2009-09-11 11:20:00,44.19,44.19,44.04,44.07,27300.0,36.8733,36.8733,36.7481,36.7732,27300.0
2009-09-11 11:30:00,44.06,44.11,44.04,44.08,20600.0,36.7648,36.8065,36.7481,36.7815,20600.0
2009-09-11 11:40:00,44.08,44.08,43.96,44.0,71900.0,36.7815,36.7815,36.6814,36.7148,71900.0
2009-09-11 11:50:00,44.0,44.02,43.95,44.01,125800.0,36.7148,36.7314,36.673,36.7231,125800.0
2009-09-11 12:00:00,44.01,44.04,43.95,44.0,30900.0,36.7231,36.7481,36.673,36.7148,30900.0
2009-09-11 12:10:00,44.0,44.02,43.99,43.99,12800.0,36.7148,36.7314,36.7064,36.7064,12800.0
2009-09-11 12:20:00,43.99,44.0,43.95,43.98,60000.0,36.7064,36.7148,36.673,36.6981,60000.0
2009-09-11 12:30:00,43.98,43.99,43.93,43.97,70400.0,36.6981,36.7064,36.6563,36.6897,70400.0
2009-09-11 12:40:00,43.97,44.03,43.95,44.01,26400.0,36.6897,36.7398,36.673,36.7231,26400.0
2009-09-11 12:50:00,44.02,44.09,44.02,44.04,23100.0,36.7314,36.7899,36.7314,36.7481,23100.0
2009-09-11 13:00:00,44.05,44.05,43.95,43.96,37600.0,36.7565,36.7565,36.673,36.6814,37600.0
2009-09-11 13:10:00,43.96,44.03,43.93,43.96,79600.0,36.6814,36.7398,36.6563,36.6814,79600.0
2009-09-11 13:20:00,43.96,43.99,43.93,43.99,40100.0,36.6814,36.7064,36.6563,36.7064,40100.0
2009-09-11 13:30:00,43.99,44.03,43.97,43.98,113900.0,36.7064,36.7398,36.6897,36.6981,113900.0
2009-09-11 13:40:00,43.97,43.99,43.9,43.94,63500.0,36.6897,36.7064,36.6313,36.6647,63500.0
2009-09-11 13:50:00,43.94,43.98,43.93,43.94,37200.0,36.6647,36.6981,36.6563,36.6647,37200.0
2009-09-11 14:00:00,43.94,43.99,43.9,43.98,44300.0,36.6647,36.7064,36.6313,36.6981,44300.0
2009-09-11 14:10:00,43.96,44.0,43.95,43.98,50700.0,36.6814,36.7148,36.673,36.6981,50700.0
2009-09-11 14:20:00,43.97,43.98,43.9,43.9,96800.0,36.6897,36.6981,36.6313,36.6313,96800.0
2009-09-11 14:30:00,43.9,44.0,43.9,43.96,22600.0,36.6313,36.7148,36.6313,36.6814,22600.0
2009-09-11 14:40:00,43.95,43.98,43.94,43.96,21400.0,36.673,36.6981,36.6647,36.6814,21400.0
2009-09-11 14:50:00,43.95,43.98,43.94,43.97,59800.0,36.673,36.6981,36.6647,36.6897,59800.0
2009-09-11 15:00:00,43.97,43.98,43.96,43.97,18700.0,36.6897,36.6981,36.6814,36.6897,18700.0
2009-09-11 15:10:00,43.97,43.98,43.96,43.97,30200.0,36.6897,36.6981,36.6814,36.6897,30200.0
2009-09-11 15:20:00,43.97,44.08,43.97,44.07,72300.0,36.6897,36.7815,36.6897,36.7732,72300.0
2009-09-11 15:30:00,44.07,44.1,43.98,44.0,98000.0,36.7732,36.7982,36.6981,36.7148,98000.0
2009-09-11 15:40:00,44.0,44.08,43.99,44.0,100700.0,36.7148,36.7815,36.7064,36.7148,100700.0
2009-09-11 15:50:00,44.0,44.02,43.96,44.0,154800.0,36.7148,36.7314,36.6814,36.7148,154800.0
2009-09-14 09:30:00,43.8,44.04,43.8,43.96,69700.0,36.5479,36.7481,36.5479,36.6814,69700.0
2009-09-14 09:40:00,43.97,44.23,43.97,44.08,96000.0,36.6897,36.9067,36.6897,36.7815,96000.0
2009-09-14 09:50:00,44.08,44.2,44.0,44.2,68000.0,36.7815,36.8816,36.7148,36.8816,68000.0
2009-09-14 10:00:00,44.21,44.25,44.08,44.19,54700.0,36.89,36.9234,36.7815,36.8733,54700.0
2009-09-14 10:10:00,44.17,44.19,44.0,44.04,75600.0,36.8566,36.8733,36.7148,36.7481,75600.0
2009-09-14 10:20:00,44.04,44.21,44.04,44.19,36500.0,36.7481,36.89,36.7481,36.8733,36500.0
2009-09-14 10:30:00,44.19,44.29,44.19,44.27,42200.0,36.8733,36.9567,36.8733,36.9401,42200.0
2009-09-14 10:40:00,44.27,44.5,44.25,44.45,66300.0,36.9401,37.132,36.9234,37.0902,66300.0
2009-09-14 10:50:00,44.45,44.54,44.41,44.54,69800.0,37.0902,37.1653,37.0569,37.1653,69800.0
2009-09-14 11:00:00,44.53,44.65,44.49,44.62,55100.0,37.157,37.2571,37.1236,37.2321,55100.0
2009-09-14 11:10:00,44.62,44.8,44.62,44.79,55900.0,37.2321,37.3823,37.2321,37.374,55900.0
2009-09-14 11:20:00,44.8,44.83,44.75,44.78,51300.0,37.3823,37.4073,37.3406,37.3656,51300.0
2009-09-14 11:30:00,44.78,44.83,44.78,44.82,29800.0,37.3656,37.4073,37.3656,37.399,29800.0
2009-09-14 11:40:00,44.83,44.94,44.82,44.9,101300.0,37.4073,37.4991,37.399,37.4657,101300.0
2009-09-14 11:50:00,44.9,44.98,44.9,44.93,87700.0,37.4657,37.5325,37.4657,37.4908,87700.0
2009-09-14 12:00:00,44.94,44.96,44.94,44.96,42700.0,37.4991,37.5158,37.4991,37.5158,42700.0
2009-09-14 12:10:00,44.95,44.96,44.95,44.96,23500.0,37.5075,37.5158,37.5075,37.5158,23500.0
2009-09-14 12:20:00,44.96,45.07,44.95,44.99,182900.0,37.5158,37.6076,37.5075,37.5408,182900.0
2009-09-14 12:30:00,44.99,45.14,44.96,45.13,83500.0,37.5408,37.666,37.5158,37.6577,83500.0
2009-09-14 12:40:00,45.13,45.23,45.13,45.21,63800.0,37.6577,37.7411,37.6577,37.7244,63800.0
2009-09-14 12:50:00,45.21,45.24,45.08,45.23,62700.0,37.7244,37.7494,37.6159,37.7411,62700.0
2009-09-14 13:00:00,45.23,45.26,45.2,45.25,63700.0,37.7411,37.7661,37.7161,37.7578,63700.0
2009-09-14 13:10:00,45.26,45.3,45.25,45.3,58200.0,37.7661,37.7995,37.7578,37.7995,58200.0
2009-09-14 13:20:00,45.3,45.35,45.27,45.32,107200.0,37.7995,37.8412,37.7745,37.8162,107200.0
2009-09-14 13:30:00,45.33,45.39,45.32,45.37,50000.0,37.8245,37.8746,37.8162,37.8579,50000.0
2009-09-14 13:40:00,45.38,45.48,45.37,45.47,65800.0,37.8663,37.9497,37.8579,37.9414,65800.0
2009-09-14 13:50:00,45.47,45.5,45.41,45.47,81100.0,37.9414,37.9664,37.8913,37.9414,81100.0
2009-09-14 14:00:00,45.48,45.55,45.47,45.55,146800.0,37.9497,38.0081,37.9414,38.0081,146800.0
2009-09-14 14:10:00,45.55,45.68,45.55,45.68,127800.0,38.0081,38.1166,38.0081,38.1166,127800.0
2009-09-14 14:20:00,45.68,45.82,45.62,45.82,106300.0,38.1166,38.2334,38.0665,38.2334,106300.0
2009-09-14 14:30:00,45.8,45.88,45.76,45.79,145300.0,38.2167,38.2835,38.1833,38.2084,145300.0
2009-09-14 14:40:00,45.79,45.8,45.67,45.71,141200.0,38.2084,38.2167,38.1082,38.1416,141200.0
2009-09-14 14:50:00,45.71,45.77,45.69,45.74,180900.0,38.1416,38.1917,38.1249,38.1667,180900.0
2009-09-14 15:00:00,45.75,45.77,45.64,45.66,102800.0,38.175,38.1917,38.0832,38.0999,102800.0
2009-09-14 15:10:00,45.67,45.69,45.62,45.64,164700.0,38.1082,38.1249,38.0665,38.0832,164700.0
2009-09-14 15:20:00,45.63,45.69,45.57,45.62,155400.0,38.0749,38.1249,38.0248,38.0665,155400.0
2009-09-14 15:30:00,45.62,45.73,45.62,45.73,154500.0,38.0665,38.1583,38.0665,38.1583,154500.0
2009-09-14 15:40:00,45.72,45.91,45.71,45.91,281400.0,38.15,38.3085,38.1416,38.3085,281400.0
2009-09-14 15:50:00,45.91,45.99,45.86,45.88,401900.0,38.3085,38.3753,38.2668,38.2835,401900.0
2009-09-15 09:30:00,45.89,46.07,45.39,45.78,235800.0,38.2918,38.442,37.8746,38.2,235800.0
2009-09-15 09:40:00,45.78,45.95,45.76,45.85,67000.0,38.2,38.3419,38.1833,38.2584,67000.0
2009-09-15 09:50:00,45.85,45.86,45.71,45.77,69400.0,38.2584,38.2668,38.1416,38.1917,69400.0
2009-09-15 10:00:00,45.76,45.78,45.65,45.77,113700.0,38.1833,38.2,38.0916,38.1917,113700.0
2009-09-15 10:10:00,45.77,45.83,45.64,45.72,107100.0,38.1917,38.2418,38.0832,38.15,107100.0
2009-09-15 10:20:00,45.71,45.81,45.69,45.8,128600.0,38.1416,38.2251,38.1249,38.2167,128600.0
2009-09-15 10:30:00,45.8,45.92,45.79,45.81,78300.0,38.2167,38.3169,38.2084,38.2251,78300.0
2009-09-15 10:40:00,45.81,45.84,45.77,45.78,59700.0,38.2251,38.2501,38.1917,38.2,59700.0
2009-09-15 10:50:00,45.78,45.86,45.74,45.86,47000.0,38.2,38.2668,38.1667,38.2668,47000.0
2009-09-15 11:00:00,45.87,45.87,45.74,45.79,71500.0,38.2751,38.2751,38.1667,38.2084,71500.0
2009-09-15 11:10:00,45.81,45.84,45.76,45.82,59100.0,38.2251,38.2501,38.1833,38.2334,59100.0
2009-09-15 11:20:00,45.82,45.83,45.77,45.79,46700.0,38.2334,38.2418,38.1917,38.2084,46700.0
2009-09-15 11:30:00,45.79,45.81,45.75,45.8,61500.0,38.2084,38.2251,38.175,38.2167,61500.0
2009-09-15 11:40:00,45.81,45.93,45.8,45.92,43100.0,38.2251,38.3252,38.2167,38.3169,43100.0
2009-09-15 11:50:00,45.93,46.0,45.92,45.99,74000.0,38.3252,38.3836,38.3169,38.3753,74000.0
2009-09-15 12:00:00,45.99,46.08,45.96,46.05,85500.0,38.3753,38.4504,38.3502,38.4253,85500.0
2009-09-15 12:10:00,46.05,46.14,46.05,46.14,50200.0,38.4253,38.5004,38.4253,38.5004,50200.0
2009-09-15 12:20:00,46.14,46.24,46.13,46.22,39800.0,38.5004,38.5839,38.4921,38.5672,39800.0
2009-09-15 12:30:00,46.22,46.23,46.11,46.14,57700.0,38.5672,38.5755,38.4754,38.5004,57700.0
2009-09-15 12:40:00,46.13,46.21,46.12,46.21,47900.0,38.4921,38.5588,38.4837,38.5588,47900.0
2009-09-15 12:50:00,46.22,46.3,46.19,46.24,76200.0,38.5672,38.6339,38.5421,38.5839,76200.0
2009-09-15 13:00:00,46.25,46.28,46.15,46.18,74700.0,38.5922,38.6172,38.5088,38.5338,74700.0
2009-09-15 13:10:00,46.18,46.22,46.12,46.13,61300.0,38.5338,38.5672,38.4837,38.4921,61300.0
2009-09-15 13:20:00,46.13,46.2,46.11,46.11,54100.0,38.4921,38.5505,38.4754,38.4754,54100.0
2009-09-15 13:30:00,46.11,46.13,46.01,46.02,78700.0,38.4754,38.4921,38.392,38.4003,78700.0
2009-09-15 13:40:00,46.02,46.04,45.97,46.0,75300.0,38.4003,38.417,38.3586,38.3836,75300.0
2009-09-15 13:50:00,46.0,46.02,45.97,46.02,78100.0,38.3836,38.4003,38.3586,38.4003,78100.0
2009-09-15 14:00:00,46.02,46.02,45.93,45.94,92300.0,38.4003,38.4003,38.3252,38.3335,92300.0
2009-09-15 14:10:00,45.94,45.94,45.88,45.9,121800.0,38.3335,38.3335,38.2835,38.3002,121800.0
2009-09-15 14:20:00,45.9,45.9,45.89,45.9,50300.0,38.3002,38.3002,38.2918,38.3002,50300.0
2009-09-15 14:30:00,45.9,45.92,45.83,45.89,107000.0,38.3002,38.3169,38.2418,38.2918,107000.0
2009-09-15 14:40:00,45.9,45.93,45.87,45.93,80000.0,38.3002,38.3252,38.2751,38.3252,80000.0
2009-09-15 14:50:00,45.93,45.97,45.92,45.95,59300.0,38.3252,38.3586,38.3169,38.3419,59300.0
2009-09-15 15:00:00,45.96,46.05,45.96,46.05,43000.0,38.3502,38.4253,38.3502,38.4253,43000.0
2009-09-15 15:10:00,46.05,46.14,46.04,46.13,54700.0,38.4253,38.5004,38.417,38.4921,54700.0
2009-09-15 15:20:00,46.12,46.23,46.12,46.23,80400.0,38.4837,38.5755,38.4837,38.5755,80400.0
2009-09-15 15:30:00,46.24,46.27,46.09,46.1,202500.0,38.5839,38.6089,38.4587,38.4671,202500.0
2009-09-15 15:40:00,46.1,46.12,46.02,46.02,285700.0,38.4671,38.4837,38.4003,38.4003,285700.0
2009-09-15 15:50:00,46.03,46.1,46.02,46.1,236600.0,38.4086,38.4671,38.4003,38.4671,236600.0
2009-09-16 09:30:00,46.27,46.45,46.09,46.12,61400.0,38.6089,38.7591,38.4587,38.4837,61400.0
2009-09-16 09:40:00,46.12,46.14,45.96,46.1,49200.0,38.4837,38.5004,38.3502,38.4671,49200.0
2009-09-16 09:50:00,46.09,46.19,46.09,46.18,65300.0,38.4587,38.5421,38.4587,38.5338,65300.0
2009-09-16 10:00:00,46.2,46.35,46.2,46.25,112900.0,38.5505,38.6757,38.5505,38.5922,112900.0
2009-09-16 10:10:00,46.25,46.36,46.25,46.34,80100.0,38.5922,38.684,38.5922,38.6673,80100.0
2009-09-16 10:20:00,46.35,46.35,46.24,46.34,71400.0,38.6757,38.6757,38.5839,38.6673,71400.0
2009-09-16 10:30:00,46.34,46.38,46.31,46.35,69900.0,38.6673,38.7007,38.6423,38.6757,69900.0
2009-09-16 10:40:00,46.34,46.42,46.3,46.38,58200.0,38.6673,38.7341,38.6339,38.7007,58200.0
2009-09-16 10:50:00,46.38,46.53,46.38,46.5,61900.0,38.7007,38.8259,38.7007,38.8008,61900.0
2009-09-16 11:00:00,46.5,46.58,46.49,46.56,58700.0,38.8008,38.8676,38.7925,38.8509,58700.0
2009-09-16 11:10:00,46.57,46.64,46.55,46.58,59900.0,38.8592,38.9176,38.8425,38.8676,59900.0
2009-09-16 11:20:00,46.57,46.58,46.43,46.48,77100.0,38.8592,38.8676,38.7424,38.7841,77100.0
2009-09-16 11:30:00,46.47,46.57,46.46,46.57,47700.0,38.7758,38.8592,38.7674,38.8592,47700.0
2009-09-16 11:40:00,46.56,46.73,46.56,46.73,68700.0,38.8509,38.9927,38.8509,38.9927,68700.0
2009-09-16 11:50:00,46.72,46.82,46.68,46.79,42700.0,38.9844,39.0678,38.951,39.0428,42700.0
2009-09-16 12:00:00,46.8,46.92,46.76,46.89,66300.0,39.0511,39.1513,39.0178,39.1262,66300.0
2009-09-16 12:10:00,46.89,46.96,46.87,46.94,41300.0,39.1262,39.1847,39.1096,39.168,41300.0
2009-09-16 12:20:00,46.95,46.95,46.86,46.91,33500.0,39.1763,39.1763,39.1012,39.1429,33500.0
2009-09-16 12:30:00,46.91,46.98,46.91,46.98,38400.0,39.1429,39.2013,39.1429,39.2013,38400.0
2009-09-16 12:40:00,46.98,47.09,46.97,47.04,85700.0,39.2013,39.2931,39.193,39.2514,85700.0
2009-09-16 12:50:00,47.04,47.07,46.91,47.0,50600.0,39.2514,39.2764,39.1429,39.218,50600.0
2009-09-16 13:00:00,47.0,47.11,46.99,47.09,70300.0,39.218,39.3098,39.2097,39.2931,70300.0
2009-09-16 13:10:00,47.1,47.29,47.07,47.29,79200.0,39.3015,39.46,39.2764,39.46,79200.0
2009-09-16 13:20:00,47.3,47.35,47.21,47.33,61800.0,39.4684,39.5101,39.3933,39.4934,61800.0
2009-09-16 13:30:00,47.32,47.38,47.32,47.35,53600.0,39.4851,39.5351,39.4851,39.5101,53600.0
2009-09-16 13:40:00,47.34,47.47,47.32,47.37,70000.0,39.5017,39.6102,39.4851,39.5268,70000.0
2009-09-16 13:50:00,47.37,47.42,47.23,47.28,94700.0,39.5268,39.5685,39.41,39.4517,94700.0
2009-09-16 14:00:00,47.28,47.36,47.24,47.29,97600.0,39.4517,39.5184,39.4183,39.46,97600.0
2009-09-16 14:10:00,47.29,47.29,47.13,47.2,152600.0,39.46,39.46,39.3265,39.3849,152600.0
2009-09-16 14:20:00,47.21,47.23,47.04,47.07,126400.0,39.3933,39.41,39.2514,39.2764,126400.0
2009-09-16 14:30:00,47.06,47.07,46.96,47.01,109400.0,39.2681,39.2764,39.1847,39.2264,109400.0
2009-09-16 14:40:00,47.02,47.08,46.94,46.95,176600.0,39.2347,39.2848,39.168,39.1763,176600.0
2009-09-16 14:50:00,46.96,47.02,46.94,46.94,102500.0,39.1847,39.2347,39.168,39.168,102500.0
2009-09-16 15:00:00,46.94,47.06,46.93,47.06,98100.0,39.168,39.2681,39.1596,39.2681,98100.0
2009-09-16 15:10:00,47.06,47.14,47.04,47.07,94300.0,39.2681,39.3349,39.2514,39.2764,94300.0
2009-09-16 15:20:00,47.07,47.08,47.01,47.02,98800.0,39.2764,39.2848,39.2264,39.2347,98800.0
2009-09-16 15:30:00,47.01,47.09,47.01,47.08,96500.0,39.2264,39.2931,39.2264,39.2848,96500.0
2009-09-16 15:40:00,47.09,47.26,47.08,47.26,183700.0,39.2931,39.435,39.2848,39.435,183700.0
2009-09-16 15:50:00,47.25,47.31,47.23,47.31,292900.0,39.4266,39.4767,39.41,39.4767,292900.0
2009-09-17 09:30:00,47.12,47.12,46.82,46.99,190200.0,39.3182,39.3182,39.0678,39.2097,190200.0
2009-09-17 09:40:00,46.99,47.15,46.99,47.13,55400.0,39.2097,39.3432,39.2097,39.3265,55400.0
2009-09-17 09:50:00,47.12,47.25,47.09,47.24,57100.0,39.3182,39.4266,39.2931,39.4183,57100.0
2009-09-17 10:00:00,47.23,47.31,47.08,47.24,159600.0,39.41,39.4767,39.2848,39.4183,159600.0
2009-09-17 10:10:00,47.25,47.28,46.95,46.96,105600.0,39.4266,39.4517,39.1763,39.1847,105600.0
2009-09-17 10:20:00,46.97,46.98,46.68,46.88,98000.0,39.193,39.2013,38.951,39.1179,98000.0
2009-09-17 10:30:00,46.88,47.07,46.88,47.05,114100.0,39.1179,39.2764,39.1179,39.2598,114100.0
2009-09-17 10:40:00,47.06,47.12,46.96,47.09,90700.0,39.2681,39.3182,39.1847,39.2931,90700.0
2009-09-17 10:50:00,47.1,47.25,47.09,47.24,89300.0,39.3015,39.4266,39.2931,39.4183,89300.0
2009-09-17 11:00:00,47.24,47.39,47.23,47.23,76500.0,39.4183,39.5435,39.41,39.41,76500.0
2009-09-17 11:10:00,47.22,47.33,47.15,47.23,72000.0,39.4016,39.4934,39.3432,39.41,72000.0
2009-09-17 11:20:00,47.23,47.24,47.06,47.14,94900.0,39.41,39.4183,39.2681,39.3349,94900.0
2009-09-17 11:30:00,47.15,47.27,47.07,47.27,67100.0,39.3432,39.4433,39.2764,39.4433,67100.0
2009-09-17 11:40:00,47.27,47.4,47.27,47.29,44700.0,39.4433,39.5518,39.4433,39.46,44700.0
2009-09-17 11:50:00,47.28,47.42,47.26,47.41,46800.0,39.4517,39.5685,39.435,39.5601,46800.0
2009-09-17 12:00:00,47.41,47.44,47.34,47.37,44700.0,39.5601,39.5852,39.5017,39.5268,44700.0
2009-09-17 12:10:00,47.37,47.43,47.31,47.31,62900.0,39.5268,39.5768,39.4767,39.4767,62900.0
2009-09-17 12:20:00,47.31,47.49,47.28,47.46,85600.0,39.4767,39.6269,39.4517,39.6019,85600.0
2009-09-17 12:30:00,47.46,47.5,47.42,47.49,87200.0,39.6019,39.6352,39.5685,39.6269,87200.0
2009-09-17 12:40:00,47.49,47.49,47.25,47.25,126100.0,39.6269,39.6269,39.4266,39.4266,126100.0
2009-09-17 12:50:00,47.25,47.29,47.16,47.19,62000.0,39.4266,39.46,39.3515,39.3766,62000.0
2009-09-17 13:00:00,47.19,47.32,47.16,47.31,55800.0,39.3766,39.4851,39.3515,39.4767,55800.0
2009-09-17 13:10:00,47.32,47.35,47.25,47.25,32900.0,39.4851,39.5101,39.4266,39.4266,32900.0
2009-09-17 13:20:00,47.24,47.27,47.11,47.22,37700.0,39.4183,39.4433,39.3098,39.4016,37700.0
2009-09-17 13:30:00,47.21,47.23,47.12,47.14,37900.0,39.3933,39.41,39.3182,39.3349,37900.0
2009-09-17 13:40:00,47.15,47.35,47.11,47.35,53100.0,39.3432,39.5101,39.3098,39.5101,53100.0
2009-09-17 13:50:00,47.35,47.49,47.35,47.45,66600.0,39.5101,39.6269,39.5101,39.5935,66600.0
2009-09-17 14:00:00,47.44,47.44,47.26,47.32,52400.0,39.5852,39.5852,39.435,39.4851,52400.0
2009-09-17 14:10:00,47.32,47.38,47.29,47.32,34500.0,39.4851,39.5351,39.46,39.4851,34500.0
2009-09-17 14:20:00,47.32,47.45,47.32,47.41,65400.0,39.4851,39.5935,39.4851,39.5601,65400.0
2009-09-17 14:30:00,47.42,47.49,47.32,47.32,48800.0,39.5685,39.6269,39.4851,39.4851,48800.0
2009-09-17 14:40:00,47.32,47.4,47.31,47.38,69600.0,39.4851,39.5518,39.4767,39.5351,69600.0
2009-09-17 14:50:00,47.39,47.43,47.3,47.33,110900.0,39.5435,39.5768,39.4684,39.4934,110900.0
2009-09-17 15:00:00,47.32,47.34,47.29,47.34,82600.0,39.4851,39.5017,39.46,39.5017,82600.0
2009-09-17 15:10:00,47.34,47.37,47.3,47.36,113900.0,39.5017,39.5268,39.4684,39.5184,113900.0
2009-09-17 15:20:00,47.36,47.39,47.31,47.34,201400.0,39.5184,39.5435,39.4767,39.5017,201400.0
2009-09-17 15:30:00,47.37,47.45,47.34,47.42,271400.0,39.5268,39.5935,39.5017,39.5685,271400.0
2009-09-17 15:40:00,47.42,47.53,47.36,47.42,381100.0,39.5685,39.6603,39.5184,39.5685,381100.0
2009-09-17 15:50:00,47.41,47.52,47.34,47.48,432700.0,39.5601,39.6519,39.5017,39.6186,432700.0
2009-09-18 09:30:00,47.49,47.5,46.79,47.15,327100.0,39.6269,39.6352,39.0428,39.3432,327100.0
2009-09-18 09:40:00,47.13,47.26,47.05,47.06,85900.0,39.3265,39.435,39.2598,39.2681,85900.0
2009-09-18 09:50:00,47.06,47.06,46.72,46.8,167400.0,39.2681,39.2681,38.9844,39.0511,167400.0
2009-09-18 10:00:00,46.8,47.05,46.8,46.97,113300.0,39.0511,39.2598,39.0511,39.193,113300.0
2009-09-18 10:10:00,46.96,47.17,46.96,47.03,84100.0,39.1847,39.3599,39.1847,39.2431,84100.0
2009-09-18 10:20:00,47.03,47.1,46.99,47.05,108800.0,39.2431,39.3015,39.2097,39.2598,108800.0
2009-09-18 10:30:00,47.05,47.39,47.05,47.34,120700.0,39.2598,39.5435,39.2598,39.5017,120700.0
2009-09-18 10:40:00,47.34,47.5,47.34,47.4,102700.0,39.5017,39.6352,39.5017,39.5518,102700.0
2009-09-18 10:50:00,47.41,47.59,47.36,47.47,133200.0,39.5601,39.7103,39.5184,39.6102,133200.0
2009-09-18 11:00:00,47.51,47.53,47.39,47.4,50200.0,39.6436,39.6603,39.5435,39.5518,50200.0
2009-09-18 11:10:00,47.4,47.4,47.35,47.4,64400.0,39.5518,39.5518,39.5101,39.5518,64400.0
2009-09-18 11:20:00,47.4,47.5,47.38,47.49,58000.0,39.5518,39.6352,39.5351,39.6269,58000.0
2009-09-18 11:30:00,47.49,47.49,47.37,47.43,55500.0,39.6269,39.6269,39.5268,39.5768,55500.0
2009-09-18 11:40:00,47.43,47.46,47.33,47.44,90700.0,39.5768,39.6019,39.4934,39.5852,90700.0
2009-09-18 11:50:00,47.46,47.48,47.37,47.41,48100.0,39.6019,39.6186,39.5268,39.5601,48100.0
2009-09-18 12:00:00,47.4,47.51,47.34,47.51,38400.0,39.5518,39.6436,39.5017,39.6436,38400.0
2009-09-18 12:10:00,47.5,47.7,47.49,47.67,72900.0,39.6352,39.8021,39.6269,39.7771,72900.0
2009-09-18 12:20:00,47.67,47.72,47.61,47.71,40200.0,39.7771,39.8188,39.727,39.8105,40200.0
2009-09-18 12:30:00,47.71,47.8,47.7,47.78,50000.0,39.8105,39.8856,39.8021,39.8689,50000.0
2009-09-18 12:40:00,47.79,47.79,47.69,47.72,39100.0,39.8772,39.8772,39.7938,39.8188,39100.0
2009-09-18 12:50:00,47.72,47.79,47.7,47.76,61400.0,39.8188,39.8772,39.8021,39.8522,61400.0
2009-09-18 13:00:00,47.76,47.77,47.67,47.68,62500.0,39.8522,39.8605,39.7771,39.7854,62500.0
2009-09-18 13:10:00,47.67,47.73,47.66,47.69,85200.0,39.7771,39.8272,39.7688,39.7938,85200.0
2009-09-18 13:20:00,47.68,47.78,47.68,47.77,64500.0,39.7854,39.8689,39.7854,39.8605,64500.0
2009-09-18 13:30:00,47.77,47.77,47.7,47.71,47100.0,39.8605,39.8605,39.8021,39.8105,47100.0
2009-09-18 13:40:00,47.7,47.84,47.7,47.83,55000.0,39.8021,39.919,39.8021,39.9106,55000.0
2009-09-18 13:50:00,47.82,47.84,47.82,47.84,31300.0,39.9023,39.919,39.9023,39.919,31300.0
2009-09-18 14:00:00,47.83,47.88,47.83,47.85,89200.0,39.9106,39.9523,39.9106,39.9273,89200.0
2009-09-18 14:10:00,47.85,47.86,47.72,47.73,98700.0,39.9273,39.9356,39.8188,39.8272,98700.0
2009-09-18 14:20:00,47.74,47.78,47.68,47.71,84800.0,39.8355,39.8689,39.7854,39.8105,84800.0
2009-09-18 14:30:00,47.71,47.72,47.57,47.67,107300.0,39.8105,39.8188,39.6937,39.7771,107300.0
2009-09-18 14:40:00,47.66,47.71,47.62,47.65,97100.0,39.7688,39.8105,39.7354,39.7604,97100.0
2009-09-18 14:50:00,47.65,47.77,47.65,47.74,99100.0,39.7604,39.8605,39.7604,39.8355,99100.0
2009-09-18 15:00:00,47.73,47.75,47.69,47.72,111200.0,39.8272,39.8439,39.7938,39.8188,111200.0
2009-09-18 15:10:00,47.72,47.85,47.71,47.78,170500.0,39.8188,39.9273,39.8105,39.8689,170500.0
2009-09-18 15:20:00,47.78,47.84,47.73,47.78,154200.0,39.8689,39.919,39.8272,39.8689,154200.0
2009-09-18 15:30:00,47.79,47.88,47.77,47.77,279500.0,39.8772,39.9523,39.8605,39.8605,279500.0
2009-09-18 15:40:00,47.76,47.83,47.44,47.51,769300.0,39.8522,39.9106,39.5852,39.6436,769300.0
2009-09-18 15:50:00,47.5,47.5,47.08,47.11,1280400.0,39.6352,39.6352,39.2848,39.3098,1280400.0
2009-09-21 09:30:00,46.76,47.18,46.76,46.97,111500.0,39.0178,39.3682,39.0178,39.193,111500.0
2009-09-21 09:40:00,46.97,47.2,46.97,47.04,138500.0,39.193,39.3849,39.193,39.2514,138500.0
2009-09-21 09:50:00,47.04,47.04,46.71,46.74,58400.0,39.2514,39.2514,38.9761,39.0011,58400.0
2009-09-21 10:00:00,46.72,46.72,46.39,46.53,114200.0,38.9844,38.9844,38.709,38.8259,114200.0
2009-09-21 10:10:00,46.53,46.65,46.47,46.56,74000.0,38.8259,38.926,38.7758,38.8509,74000.0
2009-09-21 10:20:00,46.57,46.82,46.57,46.68,100700.0,38.8592,39.0678,38.8592,38.951,100700.0
2009-09-21 10:30:00,46.67,46.67,46.43,46.49,72300.0,38.9427,38.9427,38.7424,38.7925,72300.0
2009-09-21 10:40:00,46.49,46.59,46.43,46.59,63600.0,38.7925,38.8759,38.7424,38.8759,63600.0
2009-09-21 10:50:00,46.59,46.7,46.57,46.62,39900.0,38.8759,38.9677,38.8592,38.901,39900.0
2009-09-21 11:00:00,46.63,46.82,46.62,46.81,58200.0,38.9093,39.0678,38.901,39.0595,58200.0
2009-09-21 11:10:00,46.81,46.89,46.8,46.87,41800.0,39.0595,39.1262,39.0511,39.1096,41800.0
2009-09-21 11:20:00,46.87,46.9,46.75,46.75,36900.0,39.1096,39.1346,39.0094,39.0094,36900.0
2009-09-21 11:30:00,46.75,46.88,46.74,46.85,33100.0,39.0094,39.1179,39.0011,39.0929,33100.0
2009-09-21 11:40:00,46.86,46.92,46.85,46.86,24700.0,39.1012,39.1513,39.0929,39.1012,24700.0
2009-09-21 11:50:00,46.86,46.87,46.81,46.84,16100.0,39.1012,39.1096,39.0595,39.0845,16100.0
2009-09-21 12:00:00,46.85,46.85,46.8,46.81,27200.0,39.0929,39.0929,39.0511,39.0595,27200.0
2009-09-21 12:10:00,46.82,46.82,46.71,46.71,23500.0,39.0678,39.0678,38.9761,38.9761,23500.0
2009-09-21 12:20:00,46.72,46.8,46.72,46.79,30400.0,38.9844,39.0511,38.9844,39.0428,30400.0
2009-09-21 12:30:00,46.79,46.86,46.77,46.86,38300.0,39.0428,39.1012,39.0261,39.1012,38300.0
2009-09-21 12:40:00,46.86,46.9,46.73,46.73,55700.0,39.1012,39.1346,38.9927,38.9927,55700.0
2009-09-21 12:50:00,46.73,46.75,46.71,46.74,27000.0,38.9927,39.0094,38.9761,39.0011,27000.0
2009-09-21 13:00:00,46.73,46.74,46.55,46.55,103200.0,38.9927,39.0011,38.8425,38.8425,103200.0
2009-09-21 13:10:00,46.55,46.62,46.55,46.62,38400.0,38.8425,38.901,38.8425,38.901,38400.0
2009-09-21 13:20:00,46.62,46.69,46.62,46.69,40400.0,38.901,38.9594,38.901,38.9594,40400.0
2009-09-21 13:30:00,46.69,46.69,46.67,46.68,57100.0,38.9594,38.9594,38.9427,38.951,57100.0
2009-09-21 13:40:00,46.68,46.68,46.64,46.64,28400.0,38.951,38.951,38.9176,38.9176,28400.0
2009-09-21 13:50:00,46.64,46.65,46.64,46.64,23200.0,38.9176,38.926,38.9176,38.9176,23200.0
2009-09-21 14:00:00,46.65,46.65,46.6,46.61,48900.0,38.926,38.926,38.8843,38.8926,48900.0
2009-09-21 14:10:00,46.6,46.68,46.56,46.57,121700.0,38.8843,38.951,38.8509,38.8592,121700.0
2009-09-21 14:20:00,46.57,46.65,46.57,46.64,60200.0,38.8592,38.926,38.8592,38.9176,60200.0
2009-09-21 14:30:00,46.63,46.65,46.63,46.65,65400.0,38.9093,38.926,38.9093,38.926,65400.0
2009-09-21 14:40:00,46.64,46.65,46.61,46.65,59700.0,38.9176,38.926,38.8926,38.926,59700.0
2009-09-21 14:50:00,46.65,46.65,46.59,46.59,44100.0,38.926,38.926,38.8759,38.8759,44100.0
2009-09-21 15:00:00,46.59,46.62,46.59,46.6,50200.0,38.8759,38.901,38.8759,38.8843,50200.0
2009-09-21 15:10:00,46.59,46.7,46.59,46.7,61400.0,38.8759,38.9677,38.8759,38.9677,61400.0
2009-09-21 15:20:00,46.69,46.7,46.59,46.59,84800.0,38.9594,38.9677,38.8759,38.8759,84800.0
2009-09-21 15:30:00,46.6,46.6,46.42,46.53,238600.0,38.8843,38.8843,38.7341,38.8259,238600.0
2009-09-21 15:40:00,46.53,46.62,46.52,46.55,207700.0,38.8259,38.901,38.8175,38.8425,207700.0
2009-09-21 15:50:00,46.55,46.68,46.53,46.63,313800.0,38.8425,38.951,38.8259,38.9093,313800.0
2009-09-22 09:30:00,46.93,47.02,46.64,46.68,68200.0,39.1596,39.2347,38.9176,38.951,68200.0
2009-09-22 09:40:00,46.68,46.68,46.45,46.48,67300.0,38.951,38.951,38.7591,38.7841,67300.0
2009-09-22 09:50:00,46.48,46.67,46.47,46.52,57700.0,38.7841,38.9427,38.7758,38.8175,57700.0
2009-09-22 10:00:00,46.52,46.67,46.44,46.67,39900.0,38.8175,38.9427,38.7508,38.9427,39900.0
2009-09-22 10:10:00,46.67,46.74,46.51,46.53,63600.0,38.9427,39.0011,38.8092,38.8259,63600.0
2009-09-22 10:20:00,46.54,46.59,46.49,46.5,42400.0,38.8342,38.8759,38.7925,38.8008,42400.0
2009-09-22 10:30:00,46.49,46.51,46.32,46.34,56800.0,38.7925,38.8092,38.6506,38.6673,56800.0
2009-09-22 10:40:00,46.35,46.39,46.26,46.26,30400.0,38.6757,38.709,38.6006,38.6006,30400.0
2009-09-22 10:50:00,46.26,46.38,46.14,46.38,63000.0,38.6006,38.7007,38.5004,38.7007,63000.0
2009-09-22 11:00:00,46.38,46.49,46.37,46.46,43800.0,38.7007,38.7925,38.6923,38.7674,43800.0
2009-09-22 11:10:00,46.46,46.46,46.27,46.34,57000.0,38.7674,38.7674,38.6089,38.6673,57000.0
2009-09-22 11:20:00,46.35,46.35,46.15,46.19,79800.0,38.6757,38.6757,38.5088,38.5421,79800.0
2009-09-22 11:30:00,46.19,46.21,46.06,46.09,52600.0,38.5421,38.5588,38.4337,38.4587,52600.0
2009-09-22 11:40:00,46.09,46.22,46.09,46.15,38000.0,38.4587,38.5672,38.4587,38.5088,38000.0
2009-09-22 11:50:00,46.15,46.22,46.15,46.2,35200.0,38.5088,38.5672,38.5088,38.5505,35200.0
2009-09-22 12:00:00,46.21,46.34,46.2,46.34,42300.0,38.5588,38.6673,38.5505,38.6673,42300.0
2009-09-22 12:10:00,46.34,46.4,46.31,46.4,52000.0,38.6673,38.7174,38.6423,38.7174,52000.0
2009-09-22 12:20:00,46.4,46.43,46.28,46.32,63000.0,38.7174,38.7424,38.6172,38.6506,63000.0
2009-09-22 12:30:00,46.32,46.39,46.31,46.36,20300.0,38.6506,38.709,38.6423,38.684,20300.0
2009-09-22 12:40:00,46.36,46.36,46.33,46.33,11100.0,38.684,38.684,38.659,38.659,11100.0
2009-09-22 12:50:00,46.34,46.35,46.28,46.28,16400.0,38.6673,38.6757,38.6172,38.6172,16400.0
2009-09-22 13:00:00,46.28,46.37,46.28,46.33,21400.0,38.6172,38.6923,38.6172,38.659,21400.0
2009-09-22 13:10:00,46.34,46.34,46.22,46.23,36000.0,38.6673,38.6673,38.5672,38.5755,36000.0
2009-09-22 13:20:00,46.23,46.26,46.15,46.19,28300.0,38.5755,38.6006,38.5088,38.5421,28300.0
2009-09-22 13:30:00,46.2,46.24,46.18,46.18,26900.0,38.5505,38.5839,38.5338,38.5338,26900.0
2009-09-22 13:40:00,46.18,46.24,46.16,46.23,37800.0,38.5338,38.5839,38.5171,38.5755,37800.0
2009-09-22 13:50:00,46.23,46.27,46.21,46.25,32500.0,38.5755,38.6089,38.5588,38.5922,32500.0
2009-09-22 14:00:00,46.26,46.33,46.26,46.29,32600.0,38.6006,38.659,38.6006,38.6256,32600.0
2009-09-22 14:10:00,46.29,46.29,46.18,46.23,43100.0,38.6256,38.6256,38.5338,38.5755,43100.0
2009-09-22 14:20:00,46.23,46.28,46.14,46.15,53600.0,38.5755,38.6172,38.5004,38.5088,53600.0
2009-09-22 14:30:00,46.16,46.21,46.14,46.21,42500.0,38.5171,38.5588,38.5004,38.5588,42500.0
2009-09-22 14:40:00,46.21,46.27,46.2,46.25,71500.0,38.5588,38.6089,38.5505,38.5922,71500.0
2009-09-22 14:50:00,46.25,46.27,46.17,46.19,62900.0,38.5922,38.6089,38.5255,38.5421,62900.0
2009-09-22 15:00:00,46.19,46.23,46.16,46.23,37100.0,38.5421,38.5755,38.5171,38.5755,37100.0
2009-09-22 15:10:00,46.22,46.23,46.16,46.17,75800.0,38.5672,38.5755,38.5171,38.5255,75800.0
2009-09-22 15:20:00,46.18,46.26,46.17,46.25,61600.0,38.5338,38.6006,38.5255,38.5922,61600.0
2009-09-22 15:30:00,46.25,46.3,46.23,46.29,72100.0,38.5922,38.6339,38.5755,38.6256,72100.0
2009-09-22 15:40:00,46.3,46.34,46.27,46.34,162100.0,38.6339,38.6673,38.6089,38.6673,162100.0
2009-09-22 15:50:00,46.35,46.35,46.28,46.32,257500.0,38.6757,38.6757,38.6172,38.6506,257500.0
2009-09-23 09:30:00,46.12,46.57,46.11,46.26,53300.0,38.4837,38.8592,38.4754,38.6006,53300.0
2009-09-23 09:40:00,46.24,46.24,46.0,46.07,60400.0,38.5839,38.5839,38.3836,38.442,60400.0
2009-09-23 09:50:00,46.07,46.09,45.94,45.97,89200.0,38.442,38.4587,38.3335,38.3586,89200.0
2009-09-23 10:00:00,45.96,45.99,45.91,45.99,168000.0,38.3502,38.3753,38.3085,38.3753,168000.0
2009-09-23 10:10:00,45.99,46.04,45.93,46.01,142800.0,38.3753,38.417,38.3252,38.392,142800.0
2009-09-23 10:20:00,46.0,46.01,45.92,45.94,71300.0,38.3836,38.392,38.3169,38.3335,71300.0
2009-09-23 10:30:00,45.93,45.95,45.84,45.84,142500.0,38.3252,38.3419,38.2501,38.2501,142500.0
2009-09-23 10:40:00,45.84,45.98,45.84,45.98,104500.0,38.2501,38.3669,38.2501,38.3669,104500.0
2009-09-23 10:50:00,45.99,46.03,45.94,46.02,54700.0,38.3753,38.4086,38.3335,38.4003,54700.0
2009-09-23 11:00:00,46.02,46.02,45.96,46.0,58200.0,38.4003,38.4003,38.3502,38.3836,58200.0
2009-09-23 11:10:00,46.0,46.07,45.96,46.05,37100.0,38.3836,38.442,38.3502,38.4253,37100.0
2009-09-23 11:20:00,46.06,46.06,45.98,45.99,37700.0,38.4337,38.4337,38.3669,38.3753,37700.0
2009-09-23 11:30:00,45.99,46.03,45.99,46.03,36200.0,38.3753,38.4086,38.3753,38.4086,36200.0
2009-09-23 11:40:00,46.03,46.11,46.03,46.1,18400.0,38.4086,38.4754,38.4086,38.4671,18400.0
2009-09-23 11:50:00,46.11,46.17,46.1,46.12,26900.0,38.4754,38.5255,38.4671,38.4837,26900.0
2009-09-23 12:00:00,46.11,46.22,46.11,46.21,22100.0,38.4754,38.5672,38.4754,38.5588,22100.0
2009-09-23 12:10:00,46.2,46.22,46.18,46.19,26300.0,38.5505,38.5672,38.5338,38.5421,26300.0
2009-09-23 12:20:00,46.19,46.26,46.19,46.25,21100.0,38.5421,38.6006,38.5421,38.5922,21100.0
2009-09-23 12:30:00,46.24,46.27,46.24,46.24,29100.0,38.5839,38.6089,38.5839,38.5839,29100.0
2009-09-23 12:40:00,46.25,46.37,46.25,46.36,51300.0,38.5922,38.6923,38.5922,38.684,51300.0
2009-09-23 12:50:00,46.36,46.37,46.32,46.34,56400.0,38.684,38.6923,38.6506,38.6673,56400.0
2009-09-23 13:00:00,46.35,46.38,46.31,46.37,61700.0,38.6757,38.7007,38.6423,38.6923,61700.0
2009-09-23 13:10:00,46.37,46.44,46.37,46.4,19800.0,38.6923,38.7508,38.6923,38.7174,19800.0
2009-09-23 13:20:00,46.41,46.41,46.26,46.27,30300.0,38.7257,38.7257,38.6006,38.6089,30300.0
2009-09-23 13:30:00,46.26,46.29,46.23,46.27,33200.0,38.6006,38.6256,38.5755,38.6089,33200.0
2009-09-23 13:40:00,46.26,46.35,46.26,46.33,28000.0,38.6006,38.6757,38.6006,38.659,28000.0
2009-09-23 13:50:00,46.34,46.36,46.3,46.35,22300.0,38.6673,38.684,38.6339,38.6757,22300.0
2009-09-23 14:00:00,46.34,46.34,46.28,46.29,15500.0,38.6673,38.6673,38.6172,38.6256,15500.0
2009-09-23 14:10:00,46.3,46.51,46.27,46.45,37800.0,38.6339,38.8092,38.6089,38.7591,37800.0
2009-09-23 14:20:00,46.47,46.54,46.22,46.25,99200.0,38.7758,38.8342,38.5672,38.5922,99200.0
2009-09-23 14:30:00,46.26,46.44,46.21,46.39,62300.0,38.6006,38.7508,38.5588,38.709,62300.0
2009-09-23 14:40:00,46.41,46.46,46.35,46.39,123000.0,38.7257,38.7674,38.6757,38.709,123000.0
2009-09-23 14:50:00,46.38,46.42,46.16,46.17,67400.0,38.7007,38.7341,38.5171,38.5255,67400.0
2009-09-23 15:00:00,46.18,46.38,46.18,46.34,43600.0,38.5338,38.7007,38.5338,38.6673,43600.0
2009-09-23 15:10:00,46.34,46.35,46.11,46.18,54800.0,38.6673,38.6757,38.4754,38.5338,54800.0
2009-09-23 15:20:00,46.18,46.2,46.03,46.11,54700.0,38.5338,38.5505,38.4086,38.4754,54700.0
2009-09-23 15:30:00,46.11,46.11,45.93,45.98,82900.0,38.4754,38.4754,38.3252,38.3669,82900.0
2009-09-23 15:40:00,45.98,46.05,45.93,46.0,152100.0,38.3669,38.4253,38.3252,38.3836,152100.0
2009-09-23 15:50:00,46.0,46.01,45.8,45.84,267600.0,38.3836,38.392,38.2167,38.2501,267600.0
2009-09-24 09:30:00,45.96,46.27,45.96,46.21,30500.0,38.3502,38.6089,38.3502,38.5588,30500.0
2009-09-24 09:40:00,46.25,46.41,46.09,46.39,31600.0,38.5922,38.7257,38.4587,38.709,31600.0
2009-09-24 09:50:00,46.39,46.42,46.14,46.37,29400.0,38.709,38.7341,38.5004,38.6923,29400.0
2009-09-24 10:00:00,46.37,46.38,46.0,46.02,44000.0,38.6923,38.7007,38.3836,38.4003,44000.0
2009-09-24 10:10:00,46.02,46.18,45.78,45.84,51300.0,38.4003,38.5338,38.2,38.2501,51300.0
2009-09-24 10:20:00,45.83,45.97,45.7,45.84,77400.0,38.2418,38.3586,38.1333,38.2501,77400.0
2009-09-24 10:30:00,45.84,45.88,45.73,45.78,48800.0,38.2501,38.2835,38.1583,38.2,48800.0
2009-09-24 10:40:00,45.79,45.91,45.7,45.8,49100.0,38.2084,38.3085,38.1333,38.2167,49100.0
2009-09-24 10:50:00,45.8,45.84,45.73,45.8,51200.0,38.2167,38.2501,38.1583,38.2167,51200.0
2009-09-24 11:00:00,45.79,46.03,45.78,46.03,80300.0,38.2084,38.4086,38.2,38.4086,80300.0
2009-09-24 11:10:00,46.03,46.07,45.94,45.99,46900.0,38.4086,38.442,38.3335,38.3753,46900.0
2009-09-24 11:20:00,46.0,46.01,45.81,45.84,23800.0,38.3836,38.392,38.2251,38.2501,23800.0
2009-09-24 11:30:00,45.83,45.89,45.77,45.84,39900.0,38.2418,38.2918,38.1917,38.2501,39900.0
2009-09-24 11:40:00,45.85,45.89,45.76,45.85,28300.0,38.2584,38.2918,38.1833,38.2584,28300.0
2009-09-24 11:50:00,45.85,45.88,45.76,45.87,80300.0,38.2584,38.2835,38.1833,38.2751,80300.0
2009-09-24 12:00:00,45.88,45.96,45.83,45.9,70900.0,38.2835,38.3502,38.2418,38.3002,70900.0
2009-09-24 12:10:00,45.89,45.95,45.86,45.94,25100.0,38.2918,38.3419,38.2668,38.3335,25100.0
2009-09-24 12:20:00,45.95,46.01,45.87,45.96,28500.0,38.3419,38.392,38.2751,38.3502,28500.0
2009-09-24 12:30:00,45.94,45.98,45.87,45.95,20700.0,38.3335,38.3669,38.2751,38.3419,20700.0
2009-09-24 12:40:00,45.93,46.03,45.93,46.03,16100.0,38.3252,38.4086,38.3252,38.4086,16100.0
2009-09-24 12:50:00,46.01,46.07,45.96,45.97,19700.0,38.392,38.442,38.3502,38.3586,19700.0
2009-09-24 13:00:00,45.97,46.07,45.96,46.05,19000.0,38.3586,38.442,38.3502,38.4253,19000.0
2009-09-24 13:10:00,46.05,46.1,45.95,45.95,16900.0,38.4253,38.4671,38.3419,38.3419,16900.0
2009-09-24 13:20:00,45.95,46.05,45.94,46.04,22000.0,38.3419,38.4253,38.3335,38.417,22000.0
2009-09-24 13:30:00,46.04,46.04,45.93,45.93,7500.0,38.417,38.417,38.3252,38.3252,7500.0
2009-09-24 13:40:00,45.93,45.98,45.82,45.98,19800.0,38.3252,38.3669,38.2334,38.3669,19800.0
2009-09-24 13:50:00,45.99,46.03,45.93,45.98,15900.0,38.3753,38.4086,38.3252,38.3669,15900.0
2009-09-24 14:00:00,45.99,46.07,45.98,46.03,31100.0,38.3753,38.442,38.3669,38.4086,31100.0
2009-09-24 14:10:00,46.04,46.08,46.0,46.08,33300.0,38.417,38.4504,38.3836,38.4504,33300.0
2009-09-24 14:20:00,46.09,46.09,45.96,46.01,43900.0,38.4587,38.4587,38.3502,38.392,43900.0
2009-09-24 14:30:00,46.02,46.05,45.88,45.9,59000.0,38.4003,38.4253,38.2835,38.3002,59000.0
2009-09-24 14:40:00,45.9,45.93,45.84,45.92,24300.0,38.3002,38.3252,38.2501,38.3169,24300.0
2009-09-24 14:50:00,45.93,46.04,45.92,46.01,17400.0,38.3252,38.417,38.3169,38.392,17400.0
2009-09-24 15:00:00,46.02,46.06,45.93,45.95,19700.0,38.4003,38.4337,38.3252,38.3419,19700.0
2009-09-24 15:10:00,45.95,46.02,45.89,45.92,88000.0,38.3419,38.4003,38.2918,38.3169,88000.0
2009-09-24 15:20:00,45.91,45.93,45.84,45.84,83000.0,38.3085,38.3252,38.2501,38.2501,83000.0
2009-09-24 15:30:00,45.84,45.86,45.75,45.76,129600.0,38.2501,38.2668,38.175,38.1833,129600.0
2009-09-24 15:40:00,45.75,45.98,45.75,45.92,99600.0,38.175,38.3669,38.175,38.3169,99600.0
2009-09-24 15:50:00,45.92,46.01,45.9,45.91,184200.0,38.3169,38.392,38.3002,38.3085,184200.0
2009-09-25 09:30:00,45.86,45.86,45.42,45.63,43200.0,38.2668,38.2668,37.8996,38.0749,43200.0
2009-09-25 09:40:00,45.63,45.82,45.52,45.68,43500.0,38.0749,38.2334,37.9831,38.1166,43500.0
2009-09-25 09:50:00,45.62,45.84,45.41,45.62,70200.0,38.0665,38.2501,37.8913,38.0665,70200.0
2009-09-25 10:00:00,45.62,45.83,45.42,45.83,99700.0,38.0665,38.2418,37.8996,38.2418,99700.0
2009-09-25 10:10:00,45.83,45.85,45.68,45.75,59600.0,38.2418,38.2584,38.1166,38.175,59600.0
2009-09-25 10:20:00,45.75,45.75,45.52,45.53,46900.0,38.175,38.175,37.9831,37.9914,46900.0
2009-09-25 10:30:00,45.53,45.56,45.3,45.31,39600.0,37.9914,38.0165,37.7995,37.8079,39600.0
2009-09-25 10:40:00,45.3,45.46,45.28,45.41,27900.0,37.7995,37.933,37.7828,37.8913,27900.0
2009-09-25 10:50:00,45.39,45.43,45.3,45.37,35600.0,37.8746,37.908,37.7995,37.8579,35600.0
2009-09-25 11:00:00,45.37,45.52,45.34,45.5,19500.0,37.8579,37.9831,37.8329,37.9664,19500.0
2009-09-25 11:10:00,45.5,45.5,45.41,45.43,25200.0,37.9664,37.9664,37.8913,37.908,25200.0
2009-09-25 11:20:00,45.44,45.47,45.39,45.42,22400.0,37.9163,37.9414,37.8746,37.8996,22400.0
2009-09-25 11:30:00,45.44,45.52,45.43,45.52,17100.0,37.9163,37.9831,37.908,37.9831,17100.0
2009-09-25 11:40:00,45.52,45.6,45.52,45.59,20200.0,37.9831,38.0498,37.9831,38.0415,20200.0
2009-09-25 11:50:00,45.59,45.62,45.51,45.52,20000.0,38.0415,38.0665,37.9747,37.9831,20000.0
2009-09-25 12:00:00,45.51,45.58,45.49,45.56,30600.0,37.9747,38.0331,37.9581,38.0165,30600.0
2009-09-25 12:10:00,45.55,45.59,45.38,45.4,29600.0,38.0081,38.0415,37.8663,37.883,29600.0
2009-09-25 12:20:00,45.4,45.45,45.34,45.44,34400.0,37.883,37.9247,37.8329,37.9163,34400.0
2009-09-25 12:30:00,45.43,45.53,45.41,45.41,26700.0,37.908,37.9914,37.8913,37.8913,26700.0
2009-09-25 12:40:00,45.42,45.44,45.39,45.43,23100.0,37.8996,37.9163,37.8746,37.908,23100.0
2009-09-25 12:50:00,45.44,45.47,45.38,45.43,38200.0,37.9163,37.9414,37.8663,37.908,38200.0
2009-09-25 13:00:00,45.42,45.51,45.41,45.49,19900.0,37.8996,37.9747,37.8913,37.9581,19900.0
2009-09-25 13:10:00,45.49,45.49,45.39,45.46,25100.0,37.9581,37.9581,37.8746,37.933,25100.0
2009-09-25 13:20:00,45.45,45.62,45.41,45.59,24200.0,37.9247,38.0665,37.8913,38.0415,24200.0
2009-09-25 13:30:00,45.6,45.65,45.58,45.62,20400.0,38.0498,38.0916,38.0331,38.0665,20400.0
2009-09-25 13:40:00,45.62,45.69,45.61,45.68,19100.0,38.0665,38.1249,38.0582,38.1166,19100.0
2009-09-25 13:50:00,45.68,45.8,45.67,45.79,38800.0,38.1166,38.2167,38.1082,38.2084,38800.0
2009-09-25 14:00:00,45.78,45.86,45.77,45.8,62700.0,38.2,38.2668,38.1917,38.2167,62700.0
2009-09-25 14:10:00,45.79,45.83,45.72,45.77,42100.0,38.2084,38.2418,38.15,38.1917,42100.0
2009-09-25 14:20:00,45.77,45.83,45.74,45.75,46000.0,38.1917,38.2418,38.1667,38.175,46000.0
2009-09-25 14:30:00,45.75,45.81,45.71,45.81,37100.0,38.175,38.2251,38.1416,38.2251,37100.0
2009-09-25 14:40:00,45.81,45.82,45.71,45.74,40200.0,38.2251,38.2334,38.1416,38.1667,40200.0
2009-09-25 14:50:00,45.73,45.85,45.72,45.84,35800.0,38.1583,38.2584,38.15,38.2501,35800.0
2009-09-25 15:00:00,45.85,45.9,45.83,45.89,70100.0,38.2584,38.3002,38.2418,38.2918,70100.0
2009-09-25 15:10:00,45.89,45.92,45.84,45.91,105100.0,38.2918,38.3169,38.2501,38.3085,105100.0
2009-09-25 15:20:00,45.91,46.01,45.91,45.99,110000.0,38.3085,38.392,38.3085,38.3753,110000.0
2009-09-25 15:30:00,45.99,45.99,45.82,45.83,75900.0,38.3753,38.3753,38.2334,38.2418,75900.0
2009-09-25 15:40:00,45.83,45.85,45.69,45.84,142300.0,38.2418,38.2584,38.1249,38.2501,142300.0
2009-09-25 15:50:00,45.83,45.92,45.8,45.83,194000.0,38.2418,38.3169,38.2167,38.2418,194000.0
2009-09-28 09:30:00,45.91,46.06,45.86,46.06,18500.0,38.3085,38.4337,38.2668,38.4337,18500.0
2009-09-28 09:40:00,45.96,46.4,45.96,46.3,22000.0,38.3502,38.7174,38.3502,38.6339,22000.0
2009-09-28 09:50:00,46.31,46.36,46.23,46.29,25900.0,38.6423,38.684,38.5755,38.6256,25900.0
2009-09-28 10:00:00,46.31,46.45,46.31,46.42,36200.0,38.6423,38.7591,38.6423,38.7341,36200.0
2009-09-28 10:10:00,46.42,46.43,46.32,46.33,20300.0,38.7341,38.7424,38.6506,38.659,20300.0
2009-09-28 10:20:00,46.33,46.45,46.32,46.43,18300.0,38.659,38.7591,38.6506,38.7424,18300.0
2009-09-28 10:30:00,46.44,46.54,46.41,46.41,25800.0,38.7508,38.8342,38.7257,38.7257,25800.0
2009-09-28 10:40:00,46.42,46.43,46.39,46.41,15100.0,38.7341,38.7424,38.709,38.7257,15100.0
2009-09-28 10:50:00,46.4,46.44,46.33,46.42,32200.0,38.7174,38.7508,38.659,38.7341,32200.0
2009-09-28 11:00:00,46.42,46.5,46.41,46.42,22000.0,38.7341,38.8008,38.7257,38.7341,22000.0
2009-09-28 11:10:00,46.42,46.42,46.32,46.33,13700.0,38.7341,38.7341,38.6506,38.659,13700.0
2009-09-28 11:20:00,46.34,46.38,46.29,46.34,20900.0,38.6673,38.7007,38.6256,38.6673,20900.0
2009-09-28 11:30:00,46.34,46.43,46.34,46.37,14600.0,38.6673,38.7424,38.6673,38.6923,14600.0
2009-09-28 11:40:00,46.38,46.44,46.33,46.35,15400.0,38.7007,38.7508,38.659,38.6757,15400.0
2009-09-28 11:50:00,46.36,46.42,46.36,46.39,12400.0,38.684,38.7341,38.684,38.709,12400.0
2009-09-28 12:00:00,46.39,46.47,46.35,46.45,35600.0,38.709,38.7758,38.6757,38.7591,35600.0
2009-09-28 12:10:00,46.45,46.47,46.36,46.45,18000.0,38.7591,38.7758,38.684,38.7591,18000.0
2009-09-28 12:20:00,46.46,46.5,46.43,46.46,10200.0,38.7674,38.8008,38.7424,38.7674,10200.0
2009-09-28 12:30:00,46.45,46.47,46.41,46.41,11200.0,38.7591,38.7758,38.7257,38.7257,11200.0
2009-09-28 12:40:00,46.41,46.43,46.34,46.35,13800.0,38.7257,38.7424,38.6673,38.6757,13800.0
2009-09-28 12:50:00,46.34,46.35,46.21,46.24,17000.0,38.6673,38.6757,38.5588,38.5839,17000.0
2009-09-28 13:00:00,46.24,46.37,46.24,46.29,29300.0,38.5839,38.6923,38.5839,38.6256,29300.0
2009-09-28 13:10:00,46.29,46.38,46.29,46.37,11900.0,38.6256,38.7007,38.6256,38.6923,11900.0
2009-09-28 13:20:00,46.38,46.41,46.35,46.38,7900.0,38.7007,38.7257,38.6757,38.7007,7900.0
2009-09-28 13:30:00,46.39,46.42,46.37,46.4,9200.0,38.709,38.7341,38.6923,38.7174,9200.0
2009-09-28 13:40:00,46.4,46.51,46.4,46.41,26100.0,38.7174,38.8092,38.7174,38.7257,26100.0
2009-09-28 13:50:00,46.4,46.41,46.3,46.3,16500.0,38.7174,38.7257,38.6339,38.6339,16500.0
2009-09-28 14:00:00,46.33,46.37,46.23,46.24,14600.0,38.659,38.6923,38.5755,38.5839,14600.0
2009-09-28 14:10:00,46.24,46.32,46.23,46.31,14100.0,38.5839,38.6506,38.5755,38.6423,14100.0
2009-09-28 14:20:00,46.31,46.37,46.27,46.31,16500.0,38.6423,38.6923,38.6089,38.6423,16500.0
2009-09-28 14:30:00,46.32,46.36,46.24,46.27,31400.0,38.6506,38.684,38.5839,38.6089,31400.0
2009-09-28 14:40:00,46.27,46.37,46.27,46.37,11700.0,38.6089,38.6923,38.6089,38.6923,11700.0
2009-09-28 14:50:00,46.37,46.37,46.29,46.3,16400.0,38.6923,38.6923,38.6256,38.6339,16400.0
2009-09-28 15:00:00,46.29,46.31,46.25,46.31,15500.0,38.6256,38.6423,38.5922,38.6423,15500.0
2009-09-28 15:10:00,46.31,46.32,46.27,46.3,24300.0,38.6423,38.6506,38.6089,38.6339,24300.0
2009-09-28 15:20:00,46.3,46.37,46.27,46.3,34300.0,38.6339,38.6923,38.6089,38.6339,34300.0
2009-09-28 15:30:00,46.3,46.34,46.26,46.26,43300.0,38.6339,38.6673,38.6006,38.6006,43300.0
2009-09-28 15:40:00,46.26,46.26,46.21,46.22,52100.0,38.6006,38.6006,38.5588,38.5672,52100.0
2009-09-28 15:50:00,46.21,46.36,46.2,46.36,83700.0,38.5588,38.684,38.5505,38.684,83700.0
2009-09-29 09:30:00,46.23,46.56,46.13,46.47,41400.0,38.5755,38.8509,38.4921,38.7758,41400.0
2009-09-29 09:40:00,46.48,46.64,46.3,46.3,60000.0,38.7841,38.9176,38.6339,38.6339,60000.0
2009-09-29 09:50:00,46.3,46.54,46.29,46.47,46800.0,38.6339,38.8342,38.6256,38.7758,46800.0
2009-09-29 10:00:00,46.47,46.48,46.01,46.29,48100.0,38.7758,38.7841,38.392,38.6256,48100.0
2009-09-29 10:10:00,46.29,46.46,46.28,46.33,19300.0,38.6256,38.7674,38.6172,38.659,19300.0
2009-09-29 10:20:00,46.33,46.44,46.29,46.41,20700.0,38.659,38.7508,38.6256,38.7257,20700.0
2009-09-29 10:30:00,46.42,46.46,46.24,46.34,33500.0,38.7341,38.7674,38.5839,38.6673,33500.0
2009-09-29 10:40:00,46.35,46.4,46.28,46.39,19000.0,38.6757,38.7174,38.6172,38.709,19000.0
2009-09-29 10:50:00,46.4,46.43,46.21,46.22,22600.0,38.7174,38.7424,38.5588,38.5672,22600.0
2009-09-29 11:00:00,46.21,46.22,46.13,46.2,17000.0,38.5588,38.5672,38.4921,38.5505,17000.0
2009-09-29 11:10:00,46.18,46.2,46.1,46.11,14400.0,38.5338,38.5505,38.4671,38.4754,14400.0
2009-09-29 11:20:00,46.08,46.24,46.08,46.24,11900.0,38.4504,38.5839,38.4504,38.5839,11900.0
2009-09-29 11:30:00,46.25,46.26,46.14,46.18,16300.0,38.5922,38.6006,38.5004,38.5338,16300.0
2009-09-29 11:40:00,46.19,46.21,46.05,46.1,19000.0,38.5421,38.5588,38.4253,38.4671,19000.0
2009-09-29 11:50:00,46.1,46.22,46.07,46.07,22100.0,38.4671,38.5672,38.442,38.442,22100.0
2009-09-29 12:00:00,46.06,46.17,46.06,46.1,20600.0,38.4337,38.5255,38.4337,38.4671,20600.0
2009-09-29 12:10:00,46.11,46.21,46.06,46.2,7400.0,38.4754,38.5588,38.4337,38.5505,7400.0
2009-09-29 12:20:00,46.2,46.23,46.1,46.13,8200.0,38.5505,38.5755,38.4671,38.4921,8200.0
2009-09-29 12:30:00,46.13,46.19,46.12,46.18,8500.0,38.4921,38.5421,38.4837,38.5338,8500.0
2009-09-29 12:40:00,46.18,46.18,46.13,46.13,9600.0,38.5338,38.5338,38.4921,38.4921,9600.0
2009-09-29 12:50:00,46.14,46.15,46.12,46.14,10500.0,38.5004,38.5088,38.4837,38.5004,10500.0
2009-09-29 13:00:00,46.15,46.21,46.15,46.19,7700.0,38.5088,38.5588,38.5088,38.5421,7700.0
2009-09-29 13:10:00,46.19,46.19,46.11,46.11,7500.0,38.5421,38.5421,38.4754,38.4754,7500.0
2009-09-29 13:20:00,46.12,46.13,46.1,46.13,10700.0,38.4837,38.4921,38.4671,38.4921,10700.0
2009-09-29 13:30:00,46.12,46.13,46.06,46.09,24700.0,38.4837,38.4921,38.4337,38.4587,24700.0
2009-09-29 13:40:00,46.1,46.13,46.07,46.1,17200.0,38.4671,38.4921,38.442,38.4671,17200.0
2009-09-29 13:50:00,46.1,46.13,46.09,46.13,16400.0,38.4671,38.4921,38.4587,38.4921,16400.0
2009-09-29 14:00:00,46.13,46.13,46.07,46.08,19300.0,38.4921,38.4921,38.442,38.4504,19300.0
2009-09-29 14:10:00,46.08,46.13,46.08,46.13,24800.0,38.4504,38.4921,38.4504,38.4921,24800.0
2009-09-29 14:20:00,46.12,46.18,46.11,46.16,22200.0,38.4837,38.5338,38.4754,38.5171,22200.0
2009-09-29 14:30:00,46.17,46.19,46.08,46.14,22700.0,38.5255,38.5421,38.4504,38.5004,22700.0
2009-09-29 14:40:00,46.15,46.17,46.08,46.09,22000.0,38.5088,38.5255,38.4504,38.4587,22000.0
2009-09-29 14:50:00,46.08,46.1,46.05,46.06,24200.0,38.4504,38.4671,38.4253,38.4337,24200.0
2009-09-29 15:00:00,46.06,46.07,46.02,46.04,25300.0,38.4337,38.442,38.4003,38.417,25300.0
2009-09-29 15:10:00,46.04,46.06,46.0,46.02,21300.0,38.417,38.4337,38.3836,38.4003,21300.0
2009-09-29 15:20:00,46.02,46.1,45.98,45.98,23200.0,38.4003,38.4671,38.3669,38.3669,23200.0
2009-09-29 15:30:00,45.97,46.01,45.93,45.96,64600.0,38.3586,38.392,38.3252,38.3502,64600.0
2009-09-29 15:40:00,45.96,46.01,45.92,45.94,51300.0,38.3502,38.392,38.3169,38.3335,51300.0
2009-09-29 15:50:00,45.94,45.96,45.86,45.89,119400.0,38.3335,38.3502,38.2668,38.2918,119400.0
2009-09-30 09:30:00,46.0,46.39,46.0,46.37,50000.0,38.3836,38.709,38.3836,38.6923,50000.0
2009-09-30 09:40:00,46.37,46.39,45.92,45.94,33800.0,38.6923,38.709,38.3169,38.3335,33800.0
2009-09-30 09:50:00,45.92,46.12,45.84,45.89,33700.0,38.3169,38.4837,38.2501,38.2918,33700.0
2009-09-30 10:00:00,45.89,46.0,45.85,45.89,41100.0,38.2918,38.3836,38.2584,38.2918,41100.0
2009-09-30 10:10:00,45.9,46.15,45.9,46.14,47300.0,38.3002,38.5088,38.3002,38.5004,47300.0
2009-09-30 10:20:00,46.14,46.15,45.98,46.1,46500.0,38.5004,38.5088,38.3669,38.4671,46500.0
2009-09-30 10:30:00,46.11,46.14,45.99,46.12,37900.0,38.4754,38.5004,38.3753,38.4837,37900.0
2009-09-30 10:40:00,46.13,46.13,46.02,46.03,30500.0,38.4921,38.4921,38.4003,38.4086,30500.0
2009-09-30 10:50:00,46.04,46.11,46.03,46.06,35300.0,38.417,38.4754,38.4086,38.4337,35300.0
2009-09-30 11:00:00,46.06,46.24,46.06,46.15,37000.0,38.4337,38.5839,38.4337,38.5088,37000.0
2009-09-30 11:10:00,46.15,46.3,46.15,46.28,31700.0,38.5088,38.6339,38.5088,38.6172,31700.0
2009-09-30 11:20:00,46.27,46.42,46.26,46.41,43000.0,38.6089,38.7341,38.6006,38.7257,43000.0
2009-09-30 11:30:00,46.4,46.46,46.28,46.28,23000.0,38.7174,38.7674,38.6172,38.6172,23000.0
2009-09-30 11:40:00,46.28,46.32,46.2,46.26,37500.0,38.6172,38.6506,38.5505,38.6006,37500.0
2009-09-30 11:50:00,46.26,46.37,46.2,46.33,31900.0,38.6006,38.6923,38.5505,38.659,31900.0
2009-09-30 12:00:00,46.32,46.35,46.25,46.27,39600.0,38.6506,38.6757,38.5922,38.6089,39600.0
2009-09-30 12:10:00,46.27,46.41,46.25,46.34,31200.0,38.6089,38.7257,38.5922,38.6673,31200.0
2009-09-30 12:20:00,46.35,46.46,46.31,46.46,36200.0,38.6757,38.7674,38.6423,38.7674,36200.0
2009-09-30 12:30:00,46.47,46.54,46.43,46.43,47300.0,38.7758,38.8342,38.7424,38.7424,47300.0
2009-09-30 12:40:00,46.43,46.59,46.43,46.54,39800.0,38.7424,38.8759,38.7424,38.8342,39800.0
2009-09-30 12:50:00,46.54,46.67,46.54,46.62,38800.0,38.8342,38.9427,38.8342,38.901,38800.0
2009-09-30 13:00:00,46.63,46.87,46.63,46.72,58000.0,38.9093,39.1096,38.9093,38.9844,58000.0
2009-09-30 13:10:00,46.73,46.74,46.69,46.69,23200.0,38.9927,39.0011,38.9594,38.9594,23200.0
2009-09-30 13:20:00,46.69,46.79,46.67,46.67,24800.0,38.9594,39.0428,38.9427,38.9427,24800.0
2009-09-30 13:30:00,46.67,46.73,46.62,46.62,14100.0,38.9427,38.9927,38.901,38.901,14100.0
2009-09-30 13:40:00,46.62,46.66,46.58,46.63,14200.0,38.901,38.9343,38.8676,38.9093,14200.0
2009-09-30 13:50:00,46.62,46.69,46.62,46.63,12700.0,38.901,38.9594,38.901,38.9093,12700.0
2009-09-30 14:00:00,46.65,46.65,46.54,46.57,14100.0,38.926,38.926,38.8342,38.8592,14100.0
2009-09-30 14:10:00,46.56,46.66,46.55,46.62,8400.0,38.8509,38.9343,38.8425,38.901,8400.0
2009-09-30 14:20:00,46.63,46.66,46.55,46.56,13100.0,38.9093,38.9343,38.8425,38.8509,13100.0
2009-09-30 14:30:00,46.56,46.61,46.49,46.58,16900.0,38.8509,38.8926,38.7925,38.8676,16900.0
2009-09-30 14:40:00,46.58,46.71,46.57,46.59,31600.0,38.8676,38.9761,38.8592,38.8759,31600.0
2009-09-30 14:50:00,46.6,46.6,46.43,46.43,52900.0,38.8843,38.8843,38.7424,38.7424,52900.0
2009-09-30 15:00:00,46.42,46.43,46.25,46.3,51300.0,38.7341,38.7424,38.5922,38.6339,51300.0
2009-09-30 15:10:00,46.31,46.34,46.19,46.31,46400.0,38.6423,38.6673,38.5421,38.6423,46400.0
2009-09-30 15:20:00,46.31,46.35,46.21,46.23,38900.0,38.6423,38.6757,38.5588,38.5755,38900.0
2009-09-30 15:30:00,46.24,46.29,46.11,46.18,107000.0,38.5839,38.6256,38.4754,38.5338,107000.0
2009-09-30 15:40:00,46.17,46.22,46.01,46.21,219900.0,38.5255,38.5672,38.392,38.5588,219900.0
2009-09-30 15:50:00,46.21,46.32,46.18,46.21,218700.0,38.5588,38.6506,38.5338,38.5588,218700.0
2009-10-01 09:30:00,46.26,46.26,45.47,45.84,54300.0,38.6006,38.6006,37.9414,38.2501,54300.0
2009-10-01 09:40:00,45.82,45.99,45.77,45.93,29800.0,38.2334,38.3753,38.1917,38.3252,29800.0
2009-10-01 09:50:00,46.0,46.0,45.81,45.9,17800.0,38.3836,38.3836,38.2251,38.3002,17800.0
2009-10-01 10:00:00,45.94,46.04,45.53,45.64,78400.0,38.3335,38.417,37.9914,38.0832,78400.0
2009-10-01 10:10:00,45.62,45.83,45.62,45.83,49200.0,38.0665,38.2418,38.0665,38.2418,49200.0
2009-10-01 10:20:00,45.82,45.88,45.72,45.72,24200.0,38.2334,38.2835,38.15,38.15,24200.0
2009-10-01 10:30:00,45.72,45.83,45.67,45.69,41200.0,38.15,38.2418,38.1082,38.1249,41200.0
2009-10-01 10:40:00,45.72,45.8,45.57,45.63,48800.0,38.15,38.2167,38.0248,38.0749,48800.0
2009-10-01 10:50:00,45.65,45.77,45.6,45.61,26600.0,38.0916,38.1917,38.0498,38.0582,26600.0
2009-10-01 11:00:00,45.62,45.62,45.35,45.36,47700.0,38.0665,38.0665,37.8412,37.8496,47700.0
2009-10-01 11:10:00,45.38,45.5,45.35,45.48,63700.0,37.8663,37.9664,37.8412,37.9497,63700.0
2009-10-01 11:20:00,45.48,45.51,45.24,45.29,111300.0,37.9497,37.9747,37.7494,37.7912,111300.0
2009-10-01 11:30:00,45.3,45.37,45.3,45.35,16700.0,37.7995,37.8579,37.7995,37.8412,16700.0
2009-10-01 11:40:00,45.36,45.4,45.35,45.37,8200.0,37.8496,37.883,37.8412,37.8579,8200.0
2009-10-01 11:50:00,45.37,45.41,45.29,45.33,25100.0,37.8579,37.8913,37.7912,37.8245,25100.0
2009-10-01 12:00:00,45.32,45.44,45.29,45.44,43300.0,37.8162,37.9163,37.7912,37.9163,43300.0
2009-10-01 12:10:00,45.44,45.5,45.42,45.44,21800.0,37.9163,37.9664,37.8996,37.9163,21800.0
2009-10-01 12:20:00,45.44,45.49,45.43,45.44,32800.0,37.9163,37.9581,37.908,37.9163,32800.0
2009-10-01 12:30:00,45.45,45.47,45.39,45.4,27800.0,37.9247,37.9414,37.8746,37.883,27800.0
2009-10-01 12:40:00,45.41,45.43,45.38,45.42,35800.0,37.8913,37.908,37.8663,37.8996,35800.0
2009-10-01 12:50:00,45.41,45.48,45.38,45.4,43400.0,37.8913,37.9497,37.8663,37.883,43400.0
2009-10-01 13:00:00,45.39,45.44,45.29,45.29,42300.0,37.8746,37.9163,37.7912,37.7912,42300.0
2009-10-01 13:10:00,45.29,45.31,45.18,45.18,36500.0,37.7912,37.8079,37.6994,37.6994,36500.0
2009-10-01 13:20:00,45.18,45.28,45.15,45.25,50300.0,37.6994,37.7828,37.6743,37.7578,50300.0
2009-10-01 13:30:00,45.28,45.37,45.27,45.35,46300.0,37.7828,37.8579,37.7745,37.8412,46300.0
2009-10-01 13:40:00,45.37,45.49,45.35,45.45,28300.0,37.8579,37.9581,37.8412,37.9247,28300.0
2009-10-01 13:50:00,45.45,45.46,45.34,45.38,27200.0,37.9247,37.933,37.8329,37.8663,27200.0
2009-10-01 14:00:00,45.37,45.47,45.3,45.46,32500.0,37.8579,37.9414,37.7995,37.933,32500.0
2009-10-01 14:10:00,45.45,45.47,45.36,45.37,31500.0,37.9247,37.9414,37.8496,37.8579,31500.0
2009-10-01 14:20:00,45.37,45.42,45.31,45.39,31800.0,37.8579,37.8996,37.8079,37.8746,31800.0
2009-10-01 14:30:00,45.39,45.39,45.21,45.22,71300.0,37.8746,37.8746,37.7244,37.7328,71300.0
2009-10-01 14:40:00,45.22,45.35,45.16,45.34,54700.0,37.7328,37.8412,37.6827,37.8329,54700.0
2009-10-01 14:50:00,45.34,45.41,45.34,45.41,60900.0,37.8329,37.8913,37.8329,37.8913,60900.0
2009-10-01 15:00:00,45.41,45.43,45.37,45.38,35400.0,37.8913,37.908,37.8579,37.8663,35400.0
2009-10-01 15:10:00,45.38,45.43,45.35,45.41,47000.0,37.8663,37.908,37.8412,37.8913,47000.0
2009-10-01 15:20:00,45.42,45.43,45.35,45.39,58500.0,37.8996,37.908,37.8412,37.8746,58500.0
2009-10-01 15:30:00,45.39,45.43,45.32,45.36,91600.0,37.8746,37.908,37.8162,37.8496,91600.0
2009-10-01 15:40:00,45.35,45.41,45.31,45.35,113800.0,37.8412,37.8913,37.8079,37.8412,113800.0
2009-10-01 15:50:00,45.36,45.36,45.17,45.17,314600.0,37.8496,37.8496,37.691,37.691,314600.0
2009-10-02 09:30:00,45.04,45.38,44.8,45.18,74300.0,37.5826,37.8663,37.3823,37.6994,74300.0
2009-10-02 09:40:00,45.18,45.36,45.13,45.33,28900.0,37.6994,37.8496,37.6577,37.8245,28900.0
2009-10-02 09:50:00,45.33,45.39,45.15,45.15,46100.0,37.8245,37.8746,37.6743,37.6743,46100.0
2009-10-02 10:00:00,45.15,45.31,45.0,45.02,51900.0,37.6743,37.8079,37.5492,37.5659,51900.0
2009-10-02 10:10:00,45.0,45.08,44.92,44.96,49900.0,37.5492,37.6159,37.4824,37.5158,49900.0
2009-10-02 10:20:00,44.99,45.18,44.96,45.1,33900.0,37.5408,37.6994,37.5158,37.6326,33900.0
2009-10-02 10:30:00,45.1,45.21,45.02,45.02,51100.0,37.6326,37.7244,37.5659,37.5659,51100.0
2009-10-02 10:40:00,45.01,45.05,44.94,44.97,36500.0,37.5575,37.5909,37.4991,37.5241,36500.0
2009-10-02 10:50:00,44.99,45.01,44.85,44.86,33900.0,37.5408,37.5575,37.424,37.4324,33900.0
2009-10-02 11:00:00,44.86,44.91,44.83,44.89,54400.0,37.4324,37.4741,37.4073,37.4574,54400.0
2009-10-02 11:10:00,44.89,44.93,44.82,44.85,57000.0,37.4574,37.4908,37.399,37.424,57000.0
2009-10-02 11:20:00,44.85,44.9,44.84,44.86,24300.0,37.424,37.4657,37.4157,37.4324,24300.0
2009-10-02 11:30:00,44.86,44.99,44.84,44.9,55800.0,37.4324,37.5408,37.4157,37.4657,55800.0
2009-10-02 11:40:00,44.89,44.99,44.84,44.99,35400.0,37.4574,37.5408,37.4157,37.5408,35400.0
2009-10-02 11:50:00,44.99,45.07,44.97,45.01,75100.0,37.5408,37.6076,37.5241,37.5575,75100.0
2009-10-02 12:00:00,45.01,45.15,44.97,45.07,45900.0,37.5575,37.6743,37.5241,37.6076,45900.0
2009-10-02 12:10:00,45.07,45.11,44.99,45.01,65500.0,37.6076,37.641,37.5408,37.5575,65500.0
2009-10-02 12:20:00,45.0,45.04,44.98,45.03,29700.0,37.5492,37.5826,37.5325,37.5742,29700.0
2009-10-02 12:30:00,45.03,45.04,44.95,44.96,27000.0,37.5742,37.5826,37.5075,37.5158,27000.0
2009-10-02 12:40:00,44.97,45.0,44.88,44.94,50600.0,37.5241,37.5492,37.4491,37.4991,50600.0
2009-10-02 12:50:00,44.92,44.97,44.86,44.97,25600.0,37.4824,37.5241,37.4324,37.5241,25600.0
2009-10-02 13:00:00,44.96,45.03,44.88,44.92,35100.0,37.5158,37.5742,37.4491,37.4824,35100.0
2009-10-02 13:10:00,44.93,45.07,44.91,44.94,42000.0,37.4908,37.6076,37.4741,37.4991,42000.0
2009-10-02 13:20:00,44.94,45.01,44.93,45.0,16200.0,37.4991,37.5575,37.4908,37.5492,16200.0
2009-10-02 13:30:00,45.0,45.02,44.94,44.96,18300.0,37.5492,37.5659,37.4991,37.5158,18300.0
2009-10-02 13:40:00,44.96,45.03,44.92,44.98,25100.0,37.5158,37.5742,37.4824,37.5325,25100.0
2009-10-02 13:50:00,44.97,45.04,44.95,44.96,25200.0,37.5241,37.5826,37.5075,37.5158,25200.0
2009-10-02 14:00:00,44.94,44.99,44.89,44.94,28200.0,37.4991,37.5408,37.4574,37.4991,28200.0
2009-10-02 14:10:00,44.95,45.04,44.94,45.04,13700.0,37.5075,37.5826,37.4991,37.5826,13700.0
2009-10-02 14:20:00,45.06,45.06,44.93,44.93,26000.0,37.5992,37.5992,37.4908,37.4908,26000.0
2009-10-02 14:30:00,44.92,44.97,44.9,44.96,18500.0,37.4824,37.5241,37.4657,37.5158,18500.0
2009-10-02 14:40:00,44.95,44.96,44.89,44.9,33900.0,37.5075,37.5158,37.4574,37.4657,33900.0
2009-10-02 14:50:00,44.89,44.97,44.86,44.9,32600.0,37.4574,37.5241,37.4324,37.4657,32600.0
2009-10-02 15:00:00,44.91,44.97,44.87,44.91,50200.0,37.4741,37.5241,37.4407,37.4741,50200.0
2009-10-02 15:10:00,44.91,44.96,44.86,44.9,41700.0,37.4741,37.5158,37.4324,37.4657,41700.0
2009-10-02 15:20:00,44.9,44.94,44.88,44.91,41700.0,37.4657,37.4991,37.4491,37.4741,41700.0
2009-10-02 15:30:00,44.92,44.98,44.87,44.89,71300.0,37.4824,37.5325,37.4407,37.4574,71300.0
2009-10-02 15:40:00,44.9,45.01,44.88,44.97,100400.0,37.4657,37.5575,37.4491,37.5241,100400.0
2009-10-02 15:50:00,44.97,44.99,44.85,44.88,283600.0,37.5241,37.5408,37.424,37.4491,283600.0
2009-10-05 09:30:00,44.9,45.21,44.76,44.85,36000.0,37.4657,37.7244,37.3489,37.424,36000.0
2009-10-05 09:40:00,44.86,45.09,44.86,44.98,37800.0,37.4324,37.6243,37.4324,37.5325,37800.0
2009-10-05 09:50:00,44.99,45.15,44.98,45.06,32500.0,37.5408,37.6743,37.5325,37.5992,32500.0
2009-10-05 10:00:00,45.06,45.17,44.91,44.95,53300.0,37.5992,37.691,37.4741,37.5075,53300.0
2009-10-05 10:10:00,44.95,45.18,44.91,45.08,30600.0,37.5075,37.6994,37.4741,37.6159,30600.0
2009-10-05 10:20:00,45.1,45.13,44.95,45.09,40300.0,37.6326,37.6577,37.5075,37.6243,40300.0
2009-10-05 10:30:00,45.1,45.19,45.08,45.19,32700.0,37.6326,37.7077,37.6159,37.7077,32700.0
2009-10-05 10:40:00,45.18,45.25,45.16,45.17,31500.0,37.6994,37.7578,37.6827,37.691,31500.0
2009-10-05 10:50:00,45.17,45.24,45.08,45.2,21800.0,37.691,37.7494,37.6159,37.7161,21800.0
2009-10-05 11:00:00,45.21,45.25,45.12,45.12,27800.0,37.7244,37.7578,37.6493,37.6493,27800.0
2009-10-05 11:10:00,45.11,45.12,45.0,45.03,14700.0,37.641,37.6493,37.5492,37.5742,14700.0
2009-10-05 11:20:00,45.03,45.05,44.95,45.0,24200.0,37.5742,37.5909,37.5075,37.5492,24200.0
2009-10-05 11:30:00,45.0,45.05,44.96,44.98,38400.0,37.5492,37.5909,37.5158,37.5325,38400.0
2009-10-05 11:40:00,44.98,45.01,44.97,44.99,9900.0,37.5325,37.5575,37.5241,37.5408,9900.0
2009-10-05 11:50:00,45.01,45.11,45.0,45.08,16900.0,37.5575,37.641,37.5492,37.6159,16900.0
2009-10-05 12:00:00,45.09,45.12,45.06,45.06,14900.0,37.6243,37.6493,37.5992,37.5992,14900.0
2009-10-05 12:10:00,45.06,45.11,45.04,45.1,10800.0,37.5992,37.641,37.5826,37.6326,10800.0
2009-10-05 12:20:00,45.1,45.15,45.09,45.1,11200.0,37.6326,37.6743,37.6243,37.6326,11200.0
2009-10-05 12:30:00,45.09,45.11,45.04,45.04,31300.0,37.6243,37.641,37.5826,37.5826,31300.0
2009-10-05 12:40:00,45.04,45.17,45.04,45.14,17900.0,37.5826,37.691,37.5826,37.666,17900.0
2009-10-05 12:50:00,45.13,45.15,45.09,45.11,12500.0,37.6577,37.6743,37.6243,37.641,12500.0
2009-10-05 13:00:00,45.11,45.16,45.11,45.16,5500.0,37.641,37.6827,37.641,37.6827,5500.0
2009-10-05 13:10:00,45.19,45.2,45.16,45.2,21600.0,37.7077,37.7161,37.6827,37.7161,21600.0
2009-10-05 13:20:00,45.2,45.24,45.17,45.17,15400.0,37.7161,37.7494,37.691,37.691,15400.0
2009-10-05 13:30:00,45.17,45.18,45.06,45.06,18400.0,37.691,37.6994,37.5992,37.5992,18400.0
2009-10-05 13:40:00,45.06,45.1,45.05,45.06,23400.0,37.5992,37.6326,37.5909,37.5992,23400.0
2009-10-05 13:50:00,45.06,45.12,45.06,45.12,10600.0,37.5992,37.6493,37.5992,37.6493,10600.0
2009-10-05 14:00:00,45.12,45.14,45.05,45.05,14900.0,37.6493,37.666,37.5909,37.5909,14900.0
2009-10-05 14:10:00,45.05,45.08,45.0,45.01,18700.0,37.5909,37.6159,37.5492,37.5575,18700.0
2009-10-05 14:20:00,45.0,45.05,44.96,45.04,25000.0,37.5492,37.5909,37.5158,37.5826,25000.0
2009-10-05 14:30:00,45.05,45.16,45.05,45.16,13200.0,37.5909,37.6827,37.5909,37.6827,13200.0
2009-10-05 14:40:00,45.16,45.3,45.15,45.26,31400.0,37.6827,37.7995,37.6743,37.7661,31400.0
2009-10-05 14:50:00,45.26,45.38,45.26,45.35,31800.0,37.7661,37.8663,37.7661,37.8412,31800.0
2009-10-05 15:00:00,45.35,45.36,45.27,45.31,46300.0,37.8412,37.8496,37.7745,37.8079,46300.0
2009-10-05 15:10:00,45.31,45.37,45.3,45.34,37900.0,37.8079,37.8579,37.7995,37.8329,37900.0
2009-10-05 15:20:00,45.34,45.35,45.29,45.33,33500.0,37.8329,37.8412,37.7912,37.8245,33500.0
2009-10-05 15:30:00,45.33,45.4,45.3,45.37,48200.0,37.8245,37.883,37.7995,37.8579,48200.0
2009-10-05 15:40:00,45.37,45.41,45.29,45.39,68400.0,37.8579,37.8913,37.7912,37.8746,68400.0
2009-10-05 15:50:00,45.39,45.44,45.33,45.39,141500.0,37.8746,37.9163,37.8245,37.8746,141500.0
2009-10-06 09:30:00,45.95,46.04,45.61,45.82,33200.0,38.3419,38.417,38.0582,38.2334,33200.0
2009-10-06 09:40:00,45.82,46.1,45.82,45.98,25600.0,38.2334,38.4671,38.2334,38.3669,25600.0
2009-10-06 09:50:00,45.98,46.11,45.96,45.99,16800.0,38.3669,38.4754,38.3502,38.3753,16800.0
2009-10-06 10:00:00,46.04,46.12,45.96,45.99,18400.0,38.417,38.4837,38.3502,38.3753,18400.0
2009-10-06 10:10:00,45.99,46.05,45.92,45.93,17500.0,38.3753,38.4253,38.3169,38.3252,17500.0
2009-10-06 10:20:00,45.93,46.02,45.89,45.93,36100.0,38.3252,38.4003,38.2918,38.3252,36100.0
2009-10-06 10:30:00,45.91,46.0,45.9,46.0,9200.0,38.3085,38.3836,38.3002,38.3836,9200.0
2009-10-06 10:40:00,45.98,46.09,45.98,46.04,10400.0,38.3669,38.4587,38.3669,38.417,10400.0
2009-10-06 10:50:00,46.05,46.05,45.97,45.97,6600.0,38.4253,38.4253,38.3586,38.3586,6600.0
2009-10-06 11:00:00,45.97,46.04,45.9,46.04,13200.0,38.3586,38.417,38.3002,38.417,13200.0
2009-10-06 11:10:00,46.07,46.11,45.95,45.95,10300.0,38.442,38.4754,38.3419,38.3419,10300.0
2009-10-06 11:20:00,45.92,45.95,45.88,45.88,10300.0,38.3169,38.3419,38.2835,38.2835,10300.0
2009-10-06 11:30:00,45.88,45.9,45.87,45.9,5000.0,38.2835,38.3002,38.2751,38.3002,5000.0
2009-10-06 11:40:00,45.89,45.89,45.76,45.82,20600.0,38.2918,38.2918,38.1833,38.2334,20600.0
2009-10-06 11:50:00,45.83,45.85,45.75,45.76,17800.0,38.2418,38.2584,38.175,38.1833,17800.0
2009-10-06 12:00:00,45.76,45.85,45.75,45.81,10300.0,38.1833,38.2584,38.175,38.2251,10300.0
2009-10-06 12:10:00,45.82,45.85,45.8,45.81,10400.0,38.2334,38.2584,38.2167,38.2251,10400.0
2009-10-06 12:20:00,45.82,45.83,45.77,45.79,10700.0,38.2334,38.2418,38.1917,38.2084,10700.0
2009-10-06 12:30:00,45.78,45.85,45.78,45.83,7900.0,38.2,38.2584,38.2,38.2418,7900.0
2009-10-06 12:40:00,45.84,45.86,45.76,45.76,10100.0,38.2501,38.2668,38.1833,38.1833,10100.0
2009-10-06 12:50:00,45.76,45.77,45.69,45.69,13100.0,38.1833,38.1917,38.1249,38.1249,13100.0
2009-10-06 13:00:00,45.69,45.7,45.61,45.63,21300.0,38.1249,38.1333,38.0582,38.0749,21300.0
2009-10-06 13:10:00,45.64,45.7,45.61,45.68,14200.0,38.0832,38.1333,38.0582,38.1166,14200.0
2009-10-06 13:20:00,45.69,45.71,45.67,45.68,15900.0,38.1249,38.1416,38.1082,38.1166,15900.0
2009-10-06 13:30:00,45.67,45.78,45.66,45.73,19700.0,38.1082,38.2,38.0999,38.1583,19700.0
2009-10-06 13:40:00,45.73,45.73,45.62,45.7,26900.0,38.1583,38.1583,38.0665,38.1333,26900.0
2009-10-06 13:50:00,45.69,45.7,45.56,45.64,29000.0,38.1249,38.1333,38.0165,38.0832,29000.0
2009-10-06 14:00:00,45.64,45.64,45.51,45.54,50800.0,38.0832,38.0832,37.9747,37.9998,50800.0
2009-10-06 14:10:00,45.54,45.63,45.52,45.59,30700.0,37.9998,38.0749,37.9831,38.0415,30700.0
2009-10-06 14:20:00,45.58,45.62,45.48,45.5,38400.0,38.0331,38.0665,37.9497,37.9664,38400.0
2009-10-06 14:30:00,45.49,45.66,45.47,45.66,38800.0,37.9581,38.0999,37.9414,38.0999,38800.0
2009-10-06 14:40:00,45.67,45.73,45.6,45.69,33600.0,38.1082,38.1583,38.0498,38.1249,33600.0
2009-10-06 14:50:00,45.68,45.7,45.63,45.64,25200.0,38.1166,38.1333,38.0749,38.0832,25200.0
2009-10-06 15:00:00,45.64,45.8,45.61,45.77,36600.0,38.0832,38.2167,38.0582,38.1917,36600.0
2009-10-06 15:10:00,45.78,45.89,45.78,45.89,57200.0,38.2,38.2918,38.2,38.2918,57200.0
2009-10-06 15:20:00,45.89,45.92,45.82,45.87,28200.0,38.2918,38.3169,38.2334,38.2751,28200.0
2009-10-06 15:30:00,45.87,45.92,45.84,45.84,28800.0,38.2751,38.3169,38.2501,38.2501,28800.0
2009-10-06 15:40:00,45.85,45.85,45.71,45.73,51200.0,38.2584,38.2584,38.1416,38.1583,51200.0
2009-10-06 15:50:00,45.73,45.83,45.71,45.83,72200.0,38.1583,38.2418,38.1416,38.2418,72200.0
2009-10-07 09:30:00,45.82,45.87,45.71,45.78,33000.0,38.2334,38.2751,38.1416,38.2,33000.0
2009-10-07 09:40:00,45.79,45.83,45.57,45.67,29800.0,38.2084,38.2418,38.0248,38.1082,29800.0
2009-10-07 09:50:00,45.69,45.85,45.63,45.78,30900.0,38.1249,38.2584,38.0749,38.2,30900.0
2009-10-07 10:00:00,45.79,45.85,45.75,45.81,29500.0,38.2084,38.2584,38.175,38.2251,29500.0
2009-10-07 10:10:00,45.81,45.94,45.81,45.94,25900.0,38.2251,38.3335,38.2251,38.3335,25900.0
2009-10-07 10:20:00,45.95,45.95,45.78,45.83,7800.0,38.3419,38.3419,38.2,38.2418,7800.0
2009-10-07 10:30:00,45.81,45.81,45.63,45.73,25900.0,38.2251,38.2251,38.0749,38.1583,25900.0
2009-10-07 10:40:00,45.72,45.76,45.62,45.64,9000.0,38.15,38.1833,38.0665,38.0832,9000.0
2009-10-07 10:50:00,45.63,45.75,45.62,45.74,12200.0,38.0749,38.175,38.0665,38.1667,12200.0
2009-10-07 11:00:00,45.73,45.85,45.72,45.72,15400.0,38.1583,38.2584,38.15,38.15,15400.0
2009-10-07 11:10:00,45.73,45.74,45.66,45.67,15300.0,38.1583,38.1667,38.0999,38.1082,15300.0
2009-10-07 11:20:00,45.67,45.77,45.65,45.77,11600.0,38.1082,38.1917,38.0916,38.1917,11600.0
2009-10-07 11:30:00,45.77,45.78,45.57,45.58,19500.0,38.1917,38.2,38.0248,38.0331,19500.0
2009-10-07 11:40:00,45.58,45.6,45.49,45.57,19900.0,38.0331,38.0498,37.9581,38.0248,19900.0
2009-10-07 11:50:00,45.56,45.57,45.48,45.48,22500.0,38.0165,38.0248,37.9497,37.9497,22500.0
2009-10-07 12:00:00,45.47,45.55,45.47,45.54,9600.0,37.9414,38.0081,37.9414,37.9998,9600.0
2009-10-07 12:10:00,45.54,45.59,45.49,45.56,10900.0,37.9998,38.0415,37.9581,38.0165,10900.0
2009-10-07 12:20:00,45.56,45.61,45.51,45.61,12000.0,38.0165,38.0582,37.9747,38.0582,12000.0
2009-10-07 12:30:00,45.61,45.61,45.45,45.48,20000.0,38.0582,38.0582,37.9247,37.9497,20000.0
2009-10-07 12:40:00,45.47,45.51,45.45,45.49,20900.0,37.9414,37.9747,37.9247,37.9581,20900.0
2009-10-07 12:50:00,45.5,45.57,45.5,45.55,11400.0,37.9664,38.0248,37.9664,38.0081,11400.0
2009-10-07 13:00:00,45.58,45.58,45.45,45.45,11200.0,38.0331,38.0331,37.9247,37.9247,11200.0
2009-10-07 13:10:00,45.46,45.51,45.44,45.48,8300.0,37.933,37.9747,37.9163,37.9497,8300.0
2009-10-07 13:20:00,45.5,45.55,45.47,45.5,11600.0,37.9664,38.0081,37.9414,37.9664,11600.0
2009-10-07 13:30:00,45.52,45.58,45.51,45.56,9300.0,37.9831,38.0331,37.9747,38.0165,9300.0
2009-10-07 13:40:00,45.56,45.56,45.44,45.45,16500.0,38.0165,38.0165,37.9163,37.9247,16500.0
2009-10-07 13:50:00,45.45,45.45,45.38,45.4,44400.0,37.9247,37.9247,37.8663,37.883,44400.0
2009-10-07 14:00:00,45.39,45.41,45.34,45.35,61600.0,37.8746,37.8913,37.8329,37.8412,61600.0
2009-10-07 14:10:00,45.35,45.38,45.25,45.28,81700.0,37.8412,37.8663,37.7578,37.7828,81700.0
2009-10-07 14:20:00,45.27,45.32,45.22,45.31,68000.0,37.7745,37.8162,37.7328,37.8079,68000.0
2009-10-07 14:30:00,45.31,45.32,45.25,45.27,24300.0,37.8079,37.8162,37.7578,37.7745,24300.0
2009-10-07 14:40:00,45.28,45.37,45.25,45.34,30800.0,37.7828,37.8579,37.7578,37.8329,30800.0
2009-10-07 14:50:00,45.34,45.38,45.3,45.34,44800.0,37.8329,37.8663,37.7995,37.8329,44800.0
2009-10-07 15:00:00,45.34,45.35,45.32,45.33,29500.0,37.8329,37.8412,37.8162,37.8245,29500.0
2009-10-07 15:10:00,45.32,45.35,45.3,45.31,64900.0,37.8162,37.8412,37.7995,37.8079,64900.0
2009-10-07 15:20:00,45.32,45.36,45.3,45.31,57800.0,37.8162,37.8496,37.7995,37.8079,57800.0
2009-10-07 15:30:00,45.31,45.42,45.3,45.41,50300.0,37.8079,37.8996,37.7995,37.8913,50300.0
2009-10-07 15:40:00,45.41,45.46,45.39,45.4,78300.0,37.8913,37.933,37.8746,37.883,78300.0
2009-10-07 15:50:00,45.4,45.5,45.39,45.49,114500.0,37.883,37.9664,37.8746,37.9581,114500.0
2009-10-08 09:30:00,45.9,46.25,45.9,46.24,52300.0,38.3002,38.5922,38.3002,38.5839,52300.0
2009-10-08 09:40:00,46.25,46.43,46.24,46.3,25200.0,38.5922,38.7424,38.5839,38.6339,25200.0
2009-10-08 09:50:00,46.27,46.27,46.04,46.1,26100.0,38.6089,38.6089,38.417,38.4671,26100.0
2009-10-08 10:00:00,46.1,46.1,45.91,46.0,23300.0,38.4671,38.4671,38.3085,38.3836,23300.0
2009-10-08 10:10:00,46.0,46.16,45.99,46.13,22400.0,38.3836,38.5171,38.3753,38.4921,22400.0
2009-10-08 10:20:00,46.13,46.21,46.04,46.09,15700.0,38.4921,38.5588,38.417,38.4587,15700.0
2009-10-08 10:30:00,46.09,46.15,46.03,46.15,17700.0,38.4587,38.5088,38.4086,38.5088,17700.0
2009-10-08 10:40:00,46.15,46.17,46.0,46.0,21600.0,38.5088,38.5255,38.3836,38.3836,21600.0
2009-10-08 10:50:00,46.0,46.08,45.99,45.99,18000.0,38.3836,38.4504,38.3753,38.3753,18000.0
2009-10-08 11:00:00,46.0,46.07,45.98,46.0,25400.0,38.3836,38.442,38.3669,38.3836,25400.0
2009-10-08 11:10:00,46.0,46.06,45.96,46.06,33700.0,38.3836,38.4337,38.3502,38.4337,33700.0
2009-10-08 11:20:00,46.05,46.13,46.01,46.04,29700.0,38.4253,38.4921,38.392,38.417,29700.0
2009-10-08 11:30:00,46.05,46.13,46.05,46.1,10500.0,38.4253,38.4921,38.4253,38.4671,10500.0
2009-10-08 11:40:00,46.09,46.15,46.01,46.02,23800.0,38.4587,38.5088,38.392,38.4003,23800.0
2009-10-08 11:50:00,46.03,46.16,46.01,46.15,29800.0,38.4086,38.5171,38.392,38.5088,29800.0
2009-10-08 12:00:00,46.16,46.2,46.1,46.17,34200.0,38.5171,38.5505,38.4671,38.5255,34200.0
2009-10-08 12:10:00,46.18,46.23,46.16,46.21,23900.0,38.5338,38.5755,38.5171,38.5588,23900.0
2009-10-08 12:20:00,46.21,46.3,46.21,46.24,33100.0,38.5588,38.6339,38.5588,38.5839,33100.0
2009-10-08 12:30:00,46.25,46.29,46.21,46.23,29500.0,38.5922,38.6256,38.5588,38.5755,29500.0
2009-10-08 12:40:00,46.22,46.3,46.22,46.29,22600.0,38.5672,38.6339,38.5672,38.6256,22600.0
2009-10-08 12:50:00,46.29,46.3,46.28,46.3,22900.0,38.6256,38.6339,38.6172,38.6339,22900.0
2009-10-08 13:00:00,46.3,46.31,46.16,46.17,48000.0,38.6339,38.6423,38.5171,38.5255,48000.0
2009-10-08 13:10:00,46.17,46.23,46.15,46.22,28400.0,38.5255,38.5755,38.5088,38.5672,28400.0
2009-10-08 13:20:00,46.24,46.25,46.21,46.22,8300.0,38.5839,38.5922,38.5588,38.5672,8300.0
2009-10-08 13:30:00,46.21,46.23,46.07,46.07,63700.0,38.5588,38.5755,38.442,38.442,63700.0
2009-10-08 13:40:00,46.07,46.17,46.07,46.1,24700.0,38.442,38.5255,38.442,38.4671,24700.0
2009-10-08 13:50:00,46.1,46.18,46.04,46.05,38800.0,38.4671,38.5338,38.417,38.4253,38800.0
2009-10-08 14:00:00,46.05,46.13,46.05,46.09,20900.0,38.4253,38.4921,38.4253,38.4587,20900.0
2009-10-08 14:10:00,46.1,46.13,45.99,46.01,19800.0,38.4671,38.4921,38.3753,38.392,19800.0
2009-10-08 14:20:00,46.02,46.08,45.94,45.99,44500.0,38.4003,38.4504,38.3335,38.3753,44500.0
2009-10-08 14:30:00,45.98,46.0,45.95,45.99,33300.0,38.3669,38.3836,38.3419,38.3753,33300.0
2009-10-08 14:40:00,45.98,46.05,45.92,46.04,32600.0,38.3669,38.4253,38.3169,38.417,32600.0
2009-10-08 14:50:00,46.04,46.04,45.95,45.97,21300.0,38.417,38.417,38.3419,38.3586,21300.0
2009-10-08 15:00:00,45.96,46.08,45.95,46.04,51000.0,38.3502,38.4504,38.3419,38.417,51000.0
2009-10-08 15:10:00,46.04,46.07,46.0,46.03,48400.0,38.417,38.442,38.3836,38.4086,48400.0
2009-10-08 15:20:00,46.04,46.05,45.95,46.0,73700.0,38.417,38.4253,38.3419,38.3836,73700.0
2009-10-08 15:30:00,45.99,45.99,45.87,45.91,52900.0,38.3753,38.3753,38.2751,38.3085,52900.0
2009-10-08 15:40:00,45.92,45.98,45.92,45.97,40300.0,38.3169,38.3669,38.3169,38.3586,40300.0
2009-10-08 15:50:00,45.97,46.01,45.96,45.97,89600.0,38.3586,38.392,38.3502,38.3586,89600.0
2009-10-09 09:30:00,46.09,46.14,45.94,46.14,31500.0,38.4587,38.5004,38.3335,38.5004,31500.0
2009-10-09 09:40:00,46.11,46.28,46.08,46.27,29300.0,38.4754,38.6172,38.4504,38.6089,29300.0
2009-10-09 09:50:00,46.27,46.28,46.13,46.14,28600.0,38.6089,38.6172,38.4921,38.5004,28600.0
2009-10-09 10:00:00,46.14,46.16,46.06,46.1,19200.0,38.5004,38.5171,38.4337,38.4671,19200.0
2009-10-09 10:10:00,46.1,46.18,46.05,46.05,17900.0,38.4671,38.5338,38.4253,38.4253,17900.0
2009-10-09 10:20:00,46.03,46.08,45.96,46.08,16700.0,38.4086,38.4504,38.3502,38.4504,16700.0
2009-10-09 10:30:00,46.08,46.18,45.96,45.99,32100.0,38.4504,38.5338,38.3502,38.3753,32100.0
2009-10-09 10:40:00,45.99,46.06,45.87,45.92,92700.0,38.3753,38.4337,38.2751,38.3169,92700.0
2009-10-09 10:50:00,45.92,46.03,45.89,45.97,26000.0,38.3169,38.4086,38.2918,38.3586,26000.0
2009-10-09 11:00:00,45.96,46.02,45.9,45.99,16200.0,38.3502,38.4003,38.3002,38.3753,16200.0
2009-10-09 11:10:00,46.01,46.03,45.89,45.9,14800.0,38.392,38.4086,38.2918,38.3002,14800.0
2009-10-09 11:20:00,45.91,45.98,45.9,45.9,21300.0,38.3085,38.3669,38.3002,38.3002,21300.0
2009-10-09 11:30:00,45.9,45.94,45.82,45.84,19500.0,38.3002,38.3335,38.2334,38.2501,19500.0
2009-10-09 11:40:00,45.86,45.86,45.8,45.81,17300.0,38.2668,38.2668,38.2167,38.2251,17300.0
2009-10-09 11:50:00,45.81,45.85,45.7,45.73,37500.0,38.2251,38.2584,38.1333,38.1583,37500.0
2009-10-09 12:00:00,45.73,45.74,45.57,45.62,58300.0,38.1583,38.1667,38.0248,38.0665,58300.0
2009-10-09 12:10:00,45.62,45.73,45.62,45.73,17500.0,38.0665,38.1583,38.0665,38.1583,17500.0
2009-10-09 12:20:00,45.72,45.76,45.7,45.7,24600.0,38.15,38.1833,38.1333,38.1333,24600.0
2009-10-09 12:30:00,45.7,45.73,45.68,45.72,22300.0,38.1333,38.1583,38.1166,38.15,22300.0
2009-10-09 12:40:00,45.72,45.81,45.71,45.8,16000.0,38.15,38.2251,38.1416,38.2167,16000.0
2009-10-09 12:50:00,45.8,45.88,45.8,45.87,21800.0,38.2167,38.2835,38.2167,38.2751,21800.0
2009-10-09 13:00:00,45.88,45.9,45.83,45.85,27500.0,38.2835,38.3002,38.2418,38.2584,27500.0
2009-10-09 13:10:00,45.85,45.91,45.85,45.87,30000.0,38.2584,38.3085,38.2584,38.2751,30000.0
2009-10-09 13:20:00,45.87,45.91,45.85,45.85,16800.0,38.2751,38.3085,38.2584,38.2584,16800.0
2009-10-09 13:30:00,45.84,45.9,45.84,45.9,17600.0,38.2501,38.3002,38.2501,38.3002,17600.0
2009-10-09 13:40:00,45.89,45.9,45.86,45.89,29900.0,38.2918,38.3002,38.2668,38.2918,29900.0
2009-10-09 13:50:00,45.88,45.92,45.86,45.91,21500.0,38.2835,38.3169,38.2668,38.3085,21500.0
2009-10-09 14:00:00,45.91,45.92,45.87,45.87,39400.0,38.3085,38.3169,38.2751,38.2751,39400.0
2009-10-09 14:10:00,45.86,45.97,45.86,45.94,57800.0,38.2668,38.3586,38.2668,38.3335,57800.0
2009-10-09 14:20:00,45.94,45.94,45.87,45.93,40400.0,38.3335,38.3335,38.2751,38.3252,40400.0
2009-10-09 14:30:00,45.96,45.99,45.86,45.92,50300.0,38.3502,38.3753,38.2668,38.3169,50300.0
2009-10-09 14:40:00,45.91,46.0,45.89,45.97,43400.0,38.3085,38.3836,38.2918,38.3586,43400.0
2009-10-09 14:50:00,45.97,46.03,45.96,46.01,55800.0,38.3586,38.4086,38.3502,38.392,55800.0
2009-10-09 15:00:00,46.0,46.03,45.98,46.01,89000.0,38.3836,38.4086,38.3669,38.392,89000.0
2009-10-09 15:10:00,46.01,46.03,45.92,45.97,76000.0,38.392,38.4086,38.3169,38.3586,76000.0
2009-10-09 15:20:00,45.96,45.98,45.92,45.95,60300.0,38.3502,38.3669,38.3169,38.3419,60300.0
2009-10-09 15:30:00,45.96,45.96,45.89,45.9,129500.0,38.3502,38.3502,38.2918,38.3002,129500.0
2009-10-09 15:40:00,45.91,45.94,45.86,45.89,143900.0,38.3085,38.3335,38.2668,38.2918,143900.0
2009-10-09 15:50:00,45.89,45.95,45.88,45.9,158400.0,38.2918,38.3419,38.2835,38.3002,158400.0
2009-10-12 09:30:00,46.03,46.33,46.03,46.28,38200.0,38.4086,38.659,38.4086,38.6172,38200.0
2009-10-12 09:40:00,46.3,46.49,46.3,46.47,35500.0,38.6339,38.7925,38.6339,38.7758,35500.0
2009-10-12 09:50:00,46.46,46.51,46.42,46.51,18400.0,38.7674,38.8092,38.7341,38.8092,18400.0
2009-10-12 10:00:00,46.5,46.51,46.43,46.46,14200.0,38.8008,38.8092,38.7424,38.7674,14200.0
2009-10-12 10:10:00,46.46,46.49,46.28,46.28,26500.0,38.7674,38.7925,38.6172,38.6172,26500.0
2009-10-12 10:20:00,46.27,46.28,46.22,46.26,18000.0,38.6089,38.6172,38.5672,38.6006,18000.0
2009-10-12 10:30:00,46.26,46.33,46.2,46.23,29600.0,38.6006,38.659,38.5505,38.5755,29600.0
2009-10-12 10:40:00,46.23,46.25,46.19,46.2,25800.0,38.5755,38.5922,38.5421,38.5505,25800.0
2009-10-12 10:50:00,46.21,46.22,46.17,46.19,28900.0,38.5588,38.5672,38.5255,38.5421,28900.0
2009-10-12 11:00:00,46.17,46.21,46.15,46.21,21700.0,38.5255,38.5588,38.5088,38.5588,21700.0
2009-10-12 11:10:00,46.22,46.23,46.21,46.22,5700.0,38.5672,38.5755,38.5588,38.5672,5700.0
2009-10-12 11:20:00,46.22,46.22,46.1,46.11,13400.0,38.5672,38.5672,38.4671,38.4754,13400.0
2009-10-12 11:30:00,46.1,46.11,46.04,46.06,16500.0,38.4671,38.4754,38.417,38.4337,16500.0
2009-10-12 11:40:00,46.06,46.08,46.03,46.06,15000.0,38.4337,38.4504,38.4086,38.4337,15000.0
2009-10-12 11:50:00,46.07,46.14,46.06,46.14,11000.0,38.442,38.5004,38.4337,38.5004,11000.0
2009-10-12 12:00:00,46.15,46.18,46.15,46.17,8400.0,38.5088,38.5338,38.5088,38.5255,8400.0
2009-10-12 12:10:00,46.17,46.22,46.16,46.19,15300.0,38.5255,38.5672,38.5171,38.5421,15300.0
2009-10-12 12:20:00,46.19,46.2,46.13,46.14,15200.0,38.5421,38.5505,38.4921,38.5004,15200.0
2009-10-12 12:30:00,46.14,46.15,46.11,46.13,9300.0,38.5004,38.5088,38.4754,38.4921,9300.0
2009-10-12 12:40:00,46.14,46.14,46.12,46.13,8100.0,38.5004,38.5004,38.4837,38.4921,8100.0
2009-10-12 12:50:00,46.13,46.2,46.13,46.2,17600.0,38.4921,38.5505,38.4921,38.5505,17600.0
2009-10-12 13:00:00,46.19,46.21,46.18,46.19,13100.0,38.5421,38.5588,38.5338,38.5421,13100.0
2009-10-12 13:10:00,46.19,46.24,46.19,46.23,6300.0,38.5421,38.5839,38.5421,38.5755,6300.0
2009-10-12 13:20:00,46.23,46.24,46.21,46.22,15100.0,38.5755,38.5839,38.5588,38.5672,15100.0
2009-10-12 13:30:00,46.21,46.24,46.2,46.23,13300.0,38.5588,38.5839,38.5505,38.5755,13300.0
2009-10-12 13:40:00,46.24,46.31,46.23,46.3,14000.0,38.5839,38.6423,38.5755,38.6339,14000.0
2009-10-12 13:50:00,46.3,46.32,46.27,46.29,15600.0,38.6339,38.6506,38.6089,38.6256,15600.0
2009-10-12 14:00:00,46.29,46.29,46.15,46.17,18000.0,38.6256,38.6256,38.5088,38.5255,18000.0
2009-10-12 14:10:00,46.16,46.17,46.05,46.06,19800.0,38.5171,38.5255,38.4253,38.4337,19800.0
2009-10-12 14:20:00,46.07,46.1,45.98,46.0,23400.0,38.442,38.4671,38.3669,38.3836,23400.0
2009-10-12 14:30:00,46.0,46.0,45.9,45.95,23100.0,38.3836,38.3836,38.3002,38.3419,23100.0
2009-10-12 14:40:00,45.95,45.97,45.9,45.97,19400.0,38.3419,38.3586,38.3002,38.3586,19400.0
2009-10-12 14:50:00,45.96,46.04,45.92,46.03,24200.0,38.3502,38.417,38.3169,38.4086,24200.0
2009-10-12 15:00:00,46.02,46.06,46.0,46.01,23600.0,38.4003,38.4337,38.3836,38.392,23600.0
2009-10-12 15:10:00,46.01,46.01,45.97,45.97,22800.0,38.392,38.392,38.3586,38.3586,22800.0
2009-10-12 15:20:00,45.98,45.99,45.95,45.98,61800.0,38.3669,38.3753,38.3419,38.3669,61800.0
2009-10-12 15:30:00,45.99,46.08,45.98,46.0,40600.0,38.3753,38.4504,38.3669,38.3836,40600.0
2009-10-12 15:40:00,46.01,46.11,45.98,46.11,42400.0,38.392,38.4754,38.3669,38.4754,42400.0
2009-10-12 15:50:00,46.11,46.15,46.07,46.14,55500.0,38.4754,38.5088,38.442,38.5004,55500.0
2009-10-13 09:30:00,45.93,46.13,45.82,46.05,8200.0,38.3252,38.4921,38.2334,38.4253,8200.0
2009-10-13 09:40:00,46.04,46.07,45.98,46.0,7200.0,38.417,38.442,38.3669,38.3836,7200.0
2009-10-13 09:50:00,46.01,46.03,45.86,45.88,7700.0,38.392,38.4086,38.2668,38.2835,7700.0
2009-10-13 10:00:00,45.87,45.92,45.79,45.9,9400.0,38.2751,38.3169,38.2084,38.3002,9400.0
2009-10-13 10:10:00,45.9,45.99,45.85,45.99,6900.0,38.3002,38.3753,38.2584,38.3753,6900.0
2009-10-13 10:20:00,45.99,45.99,45.88,45.98,6500.0,38.3753,38.3753,38.2835,38.3669,6500.0
2009-10-13 10:30:00,45.96,46.07,45.96,45.99,4000.0,38.3502,38.442,38.3502,38.3753,4000.0
2009-10-13 10:40:00,45.97,45.97,45.87,45.89,11300.0,38.3586,38.3586,38.2751,38.2918,11300.0
2009-10-13 10:50:00,45.9,46.0,45.89,45.99,6500.0,38.3002,38.3836,38.2918,38.3753,6500.0
2009-10-13 11:00:00,45.99,46.0,45.91,45.95,25800.0,38.3753,38.3836,38.3085,38.3419,25800.0
2009-10-13 11:10:00,45.95,45.96,45.93,45.95,11300.0,38.3419,38.3502,38.3252,38.3419,11300.0
2009-10-13 11:20:00,45.94,46.03,45.93,46.02,13300.0,38.3335,38.4086,38.3252,38.4003,13300.0
2009-10-13 11:30:00,46.02,46.14,46.01,46.14,17500.0,38.4003,38.5004,38.392,38.5004,17500.0
2009-10-13 11:40:00,46.15,46.26,46.11,46.17,28500.0,38.5088,38.6006,38.4754,38.5255,28500.0
2009-10-13 11:50:00,46.18,46.25,46.18,46.24,10300.0,38.5338,38.5922,38.5338,38.5839,10300.0
2009-10-13 12:00:00,46.24,46.24,46.14,46.14,12600.0,38.5839,38.5839,38.5004,38.5004,12600.0
2009-10-13 12:10:00,46.14,46.23,46.14,46.14,13100.0,38.5004,38.5755,38.5004,38.5004,13100.0
2009-10-13 12:20:00,46.12,46.13,46.03,46.07,8800.0,38.4837,38.4921,38.4086,38.442,8800.0
2009-10-13 12:30:00,46.07,46.16,46.07,46.16,9100.0,38.442,38.5171,38.442,38.5171,9100.0
2009-10-13 12:40:00,46.14,46.19,46.11,46.19,60300.0,38.5004,38.5421,38.4754,38.5421,60300.0
2009-10-13 12:50:00,46.17,46.21,46.15,46.19,6900.0,38.5255,38.5588,38.5088,38.5421,6900.0
2009-10-13 13:00:00,46.2,46.21,46.17,46.21,8200.0,38.5505,38.5588,38.5255,38.5588,8200.0
2009-10-13 13:10:00,46.21,46.22,46.12,46.22,46300.0,38.5588,38.5672,38.4837,38.5672,46300.0
2009-10-13 13:20:00,46.2,46.27,46.17,46.27,11400.0,38.5505,38.6089,38.5255,38.6089,11400.0
2009-10-13 13:30:00,46.26,46.26,46.17,46.18,12100.0,38.6006,38.6006,38.5255,38.5338,12100.0
2009-10-13 13:40:00,46.17,46.18,46.08,46.13,12300.0,38.5255,38.5338,38.4504,38.4921,12300.0
2009-10-13 13:50:00,46.12,46.22,46.12,46.22,28300.0,38.4837,38.5672,38.4837,38.5672,28300.0
2009-10-13 14:00:00,46.21,46.22,46.02,46.06,23100.0,38.5588,38.5672,38.4003,38.4337,23100.0
2009-10-13 14:10:00,46.05,46.13,46.04,46.1,13400.0,38.4253,38.4921,38.417,38.4671,13400.0
2009-10-13 14:20:00,46.09,46.17,46.05,46.13,13000.0,38.4587,38.5255,38.4253,38.4921,13000.0
2009-10-13 14:30:00,46.12,46.16,46.1,46.1,9100.0,38.4837,38.5171,38.4671,38.4671,9100.0
2009-10-13 14:40:00,46.1,46.19,46.1,46.19,6600.0,38.4671,38.5421,38.4671,38.5421,6600.0
2009-10-13 14:50:00,46.18,46.18,46.12,46.12,14000.0,38.5338,38.5338,38.4837,38.4837,14000.0
2009-10-13 15:00:00,46.12,46.17,46.1,46.1,28400.0,38.4837,38.5255,38.4671,38.4671,28400.0
2009-10-13 15:10:00,46.09,46.17,46.08,46.15,29000.0,38.4587,38.5255,38.4504,38.5088,29000.0
2009-10-13 15:20:00,46.14,46.17,46.12,46.13,23200.0,38.5004,38.5255,38.4837,38.4921,23200.0
2009-10-13 15:30:00,46.13,46.14,46.06,46.06,43800.0,38.4921,38.5004,38.4337,38.4337,43800.0
2009-10-13 15:40:00,46.06,46.15,46.05,46.07,76700.0,38.4337,38.5088,38.4253,38.442,76700.0
2009-10-13 15:50:00,46.07,46.16,46.05,46.15,90100.0,38.442,38.5171,38.4253,38.5088,90100.0
2009-10-14 09:30:00,46.75,46.75,46.09,46.31,23200.0,39.0094,39.0094,38.4587,38.6423,23200.0
2009-10-14 09:40:00,46.37,46.37,46.12,46.12,20100.0,38.6923,38.6923,38.4837,38.4837,20100.0
2009-10-14 09:50:00,46.13,46.3,46.13,46.25,17100.0,38.4921,38.6339,38.4921,38.5922,17100.0
2009-10-14 10:00:00,46.25,46.26,46.1,46.13,60400.0,38.5922,38.6006,38.4671,38.4921,60400.0
2009-10-14 10:10:00,46.13,46.29,46.12,46.28,80600.0,38.4921,38.6256,38.4837,38.6172,80600.0
2009-10-14 10:20:00,46.29,46.29,46.12,46.25,56900.0,38.6256,38.6256,38.4837,38.5922,56900.0
2009-10-14 10:30:00,46.25,46.31,46.23,46.28,33100.0,38.5922,38.6423,38.5755,38.6172,33100.0
2009-10-14 10:40:00,46.28,46.31,46.23,46.26,23900.0,38.6172,38.6423,38.5755,38.6006,23900.0
2009-10-14 10:50:00,46.27,46.31,46.25,46.3,24100.0,38.6089,38.6423,38.5922,38.6339,24100.0
2009-10-14 11:00:00,46.31,46.39,46.3,46.36,22900.0,38.6423,38.709,38.6339,38.684,22900.0
2009-10-14 11:10:00,46.37,46.46,46.33,46.45,21500.0,38.6923,38.7674,38.659,38.7591,21500.0
2009-10-14 11:20:00,46.46,46.53,46.43,46.49,28100.0,38.7674,38.8259,38.7424,38.7925,28100.0
2009-10-14 11:30:00,46.49,46.53,46.43,46.44,33100.0,38.7925,38.8259,38.7424,38.7508,33100.0
2009-10-14 11:40:00,46.43,46.43,46.4,46.41,6000.0,38.7424,38.7424,38.7174,38.7257,6000.0
2009-10-14 11:50:00,46.4,46.42,46.34,46.35,13600.0,38.7174,38.7341,38.6673,38.6757,13600.0
2009-10-14 12:00:00,46.35,46.41,46.32,46.37,25100.0,38.6757,38.7257,38.6506,38.6923,25100.0
2009-10-14 12:10:00,46.37,46.39,46.3,46.31,26400.0,38.6923,38.709,38.6339,38.6423,26400.0
2009-10-14 12:20:00,46.31,46.35,46.28,46.31,35000.0,38.6423,38.6757,38.6172,38.6423,35000.0
2009-10-14 12:30:00,46.32,46.35,46.29,46.3,8800.0,38.6506,38.6757,38.6256,38.6339,8800.0
2009-10-14 12:40:00,46.32,46.34,46.26,46.28,9900.0,38.6506,38.6673,38.6006,38.6172,9900.0
2009-10-14 12:50:00,46.28,46.35,46.25,46.33,11400.0,38.6172,38.6757,38.5922,38.659,11400.0
2009-10-14 13:00:00,46.36,46.42,46.34,46.4,34000.0,38.684,38.7341,38.6673,38.7174,34000.0
2009-10-14 13:10:00,46.41,46.49,46.41,46.44,15600.0,38.7257,38.7925,38.7257,38.7508,15600.0
2009-10-14 13:20:00,46.44,46.47,46.37,46.45,16400.0,38.7508,38.7758,38.6923,38.7591,16400.0
2009-10-14 13:30:00,46.46,46.47,46.39,46.44,9700.0,38.7674,38.7758,38.709,38.7508,9700.0
2009-10-14 13:40:00,46.45,46.48,46.42,46.43,6900.0,38.7591,38.7841,38.7341,38.7424,6900.0
2009-10-14 13:50:00,46.42,46.46,46.37,46.46,16600.0,38.7341,38.7674,38.6923,38.7674,16600.0
2009-10-14 14:00:00,46.47,46.5,46.41,46.49,17700.0,38.7758,38.8008,38.7257,38.7925,17700.0
2009-10-14 14:10:00,46.49,46.5,46.4,46.48,20400.0,38.7925,38.8008,38.7174,38.7841,20400.0
2009-10-14 14:20:00,46.48,46.5,46.37,46.37,16900.0,38.7841,38.8008,38.6923,38.6923,16900.0
2009-10-14 14:30:00,46.37,46.41,46.32,46.34,19300.0,38.6923,38.7257,38.6506,38.6673,19300.0
2009-10-14 14:40:00,46.34,46.38,46.31,46.36,14500.0,38.6673,38.7007,38.6423,38.684,14500.0
2009-10-14 14:50:00,46.38,46.43,46.36,46.38,19000.0,38.7007,38.7424,38.684,38.7007,19000.0
2009-10-14 15:00:00,46.37,46.51,46.37,46.5,35800.0,38.6923,38.8092,38.6923,38.8008,35800.0
2009-10-14 15:10:00,46.5,46.57,46.48,46.54,49100.0,38.8008,38.8592,38.7841,38.8342,49100.0
2009-10-14 15:20:00,46.55,46.61,46.49,46.58,41500.0,38.8425,38.8926,38.7925,38.8676,41500.0
2009-10-14 15:30:00,46.58,46.61,46.55,46.56,43800.0,38.8676,38.8926,38.8425,38.8509,43800.0
2009-10-14 15:40:00,46.57,46.57,46.5,46.52,63300.0,38.8592,38.8592,38.8008,38.8175,63300.0
2009-10-14 15:50:00,46.52,46.57,46.49,46.57,89100.0,38.8175,38.8592,38.7925,38.8592,89100.0
2009-10-15 09:30:00,46.4,46.6,46.33,46.5,30400.0,38.7174,38.8843,38.659,38.8008,30400.0
2009-10-15 09:40:00,46.59,46.59,46.41,46.45,31600.0,38.8759,38.8759,38.7257,38.7591,31600.0
2009-10-15 09:50:00,46.44,46.54,46.39,46.41,11000.0,38.7508,38.8342,38.709,38.7257,11000.0
2009-10-15 10:00:00,46.4,46.43,46.32,46.42,16200.0,38.7174,38.7424,38.6506,38.7341,16200.0
2009-10-15 10:10:00,46.42,46.43,46.34,46.35,21500.0,38.7341,38.7424,38.6673,38.6757,21500.0
2009-10-15 10:20:00,46.35,46.35,46.24,46.24,28600.0,38.6757,38.6757,38.5839,38.5839,28600.0
2009-10-15 10:30:00,46.24,46.31,46.17,46.18,31500.0,38.5839,38.6423,38.5255,38.5338,31500.0
2009-10-15 10:40:00,46.17,46.21,46.12,46.12,33000.0,38.5255,38.5588,38.4837,38.4837,33000.0
2009-10-15 10:50:00,46.12,46.33,46.12,46.31,32500.0,38.4837,38.659,38.4837,38.6423,32500.0
2009-10-15 11:00:00,46.31,46.38,46.27,46.28,39500.0,38.6423,38.7007,38.6089,38.6172,39500.0
2009-10-15 11:10:00,46.27,46.29,46.14,46.14,8500.0,38.6089,38.6256,38.5004,38.5004,8500.0
2009-10-15 11:20:00,46.13,46.16,46.08,46.08,24600.0,38.4921,38.5171,38.4504,38.4504,24600.0
2009-10-15 11:30:00,46.08,46.19,46.06,46.19,28600.0,38.4504,38.5421,38.4337,38.5421,28600.0
2009-10-15 11:40:00,46.18,46.21,46.16,46.21,18900.0,38.5338,38.5588,38.5171,38.5588,18900.0
2009-10-15 11:50:00,46.21,46.21,46.16,46.16,18500.0,38.5588,38.5588,38.5171,38.5171,18500.0
2009-10-15 12:00:00,46.16,46.23,46.12,46.12,47100.0,38.5171,38.5755,38.4837,38.4837,47100.0
2009-10-15 12:10:00,46.12,46.21,46.11,46.2,23300.0,38.4837,38.5588,38.4754,38.5505,23300.0
2009-10-15 12:20:00,46.2,46.22,46.13,46.13,15500.0,38.5505,38.5672,38.4921,38.4921,15500.0
2009-10-15 12:30:00,46.12,46.13,46.1,46.13,19600.0,38.4837,38.4921,38.4671,38.4921,19600.0
2009-10-15 12:40:00,46.12,46.17,46.06,46.07,25800.0,38.4837,38.5255,38.4337,38.442,25800.0
2009-10-15 12:50:00,46.07,46.08,46.05,46.05,9200.0,38.442,38.4504,38.4253,38.4253,9200.0
2009-10-15 13:00:00,46.06,46.12,46.06,46.11,18800.0,38.4337,38.4837,38.4337,38.4754,18800.0
2009-10-15 13:10:00,46.11,46.14,46.09,46.14,12700.0,38.4754,38.5004,38.4587,38.5004,12700.0
2009-10-15 13:20:00,46.14,46.18,46.12,46.17,15400.0,38.5004,38.5338,38.4837,38.5255,15400.0
2009-10-15 13:30:00,46.17,46.22,46.17,46.21,15700.0,38.5255,38.5672,38.5255,38.5588,15700.0
2009-10-15 13:40:00,46.2,46.22,46.16,46.17,19500.0,38.5505,38.5672,38.5171,38.5255,19500.0
2009-10-15 13:50:00,46.17,46.19,46.14,46.15,13300.0,38.5255,38.5421,38.5004,38.5088,13300.0
2009-10-15 14:00:00,46.15,46.21,46.14,46.2,18700.0,38.5088,38.5588,38.5004,38.5505,18700.0
2009-10-15 14:10:00,46.19,46.19,46.13,46.16,31800.0,38.5421,38.5421,38.4921,38.5171,31800.0
2009-10-15 14:20:00,46.16,46.16,46.1,46.11,35500.0,38.5171,38.5171,38.4671,38.4754,35500.0
2009-10-15 14:30:00,46.12,46.23,46.12,46.21,23300.0,38.4837,38.5755,38.4837,38.5588,23300.0
2009-10-15 14:40:00,46.22,46.23,46.19,46.22,18200.0,38.5672,38.5755,38.5421,38.5672,18200.0
2009-10-15 14:50:00,46.23,46.34,46.22,46.28,26800.0,38.5755,38.6673,38.5672,38.6172,26800.0
2009-10-15 15:00:00,46.29,46.31,46.27,46.29,33000.0,38.6256,38.6423,38.6089,38.6256,33000.0
2009-10-15 15:10:00,46.3,46.33,46.24,46.24,36300.0,38.6339,38.659,38.5839,38.5839,36300.0
2009-10-15 15:20:00,46.25,46.25,46.15,46.15,31100.0,38.5922,38.5922,38.5088,38.5088,31100.0
2009-10-15 15:30:00,46.14,46.19,46.14,46.18,35400.0,38.5004,38.5421,38.5004,38.5338,35400.0
2009-10-15 15:40:00,46.18,46.27,46.17,46.26,63300.0,38.5338,38.6089,38.5255,38.6006,63300.0
2009-10-15 15:50:00,46.26,46.38,46.25,46.33,101700.0,38.6006,38.7007,38.5922,38.659,101700.0
2009-10-16 09:30:00,46.19,46.36,46.12,46.32,154800.0,38.5421,38.684,38.4837,38.6506,154800.0
2009-10-16 09:40:00,46.35,46.55,46.29,46.54,24900.0,38.6757,38.8425,38.6256,38.8342,24900.0
2009-10-16 09:50:00,46.54,46.62,46.32,46.4,70800.0,38.8342,38.901,38.6506,38.7174,70800.0
2009-10-16 10:00:00,46.42,46.44,46.3,46.32,40700.0,38.7341,38.7508,38.6339,38.6506,40700.0
2009-10-16 10:10:00,46.33,46.51,46.29,46.48,31600.0,38.659,38.8092,38.6256,38.7841,31600.0
2009-10-16 10:20:00,46.48,46.58,46.45,46.51,28900.0,38.7841,38.8676,38.7591,38.8092,28900.0
2009-10-16 10:30:00,46.49,46.54,46.46,46.48,19500.0,38.7925,38.8342,38.7674,38.7841,19500.0
2009-10-16 10:40:00,46.47,46.47,46.3,46.42,20800.0,38.7758,38.7758,38.6339,38.7341,20800.0
2009-10-16 10:50:00,46.42,46.42,46.35,46.4,9800.0,38.7341,38.7341,38.6757,38.7174,9800.0
2009-10-16 11:00:00,46.4,46.51,46.38,46.48,21700.0,38.7174,38.8092,38.7007,38.7841,21700.0
2009-10-16 11:10:00,46.45,46.57,46.38,46.54,34500.0,38.7591,38.8592,38.7007,38.8342,34500.0
2009-10-16 11:20:00,46.55,46.58,46.52,46.55,31800.0,38.8425,38.8676,38.8175,38.8425,31800.0
2009-10-16 11:30:00,46.56,46.56,46.39,46.39,23500.0,38.8509,38.8509,38.709,38.709,23500.0
2009-10-16 11:40:00,46.39,46.43,46.33,46.42,22100.0,38.709,38.7424,38.659,38.7341,22100.0
2009-10-16 11:50:00,46.42,46.44,46.35,46.43,15600.0,38.7341,38.7508,38.6757,38.7424,15600.0
2009-10-16 12:00:00,46.43,46.45,46.39,46.39,16300.0,38.7424,38.7591,38.709,38.709,16300.0
2009-10-16 12:10:00,46.4,46.43,46.34,46.35,23400.0,38.7174,38.7424,38.6673,38.6757,23400.0
2009-10-16 12:20:00,46.35,46.37,46.24,46.28,47700.0,38.6757,38.6923,38.5839,38.6172,47700.0
2009-10-16 12:30:00,46.27,46.31,46.21,46.26,31000.0,38.6089,38.6423,38.5588,38.6006,31000.0
2009-10-16 12:40:00,46.25,46.26,46.18,46.2,45900.0,38.5922,38.6006,38.5338,38.5505,45900.0
2009-10-16 12:50:00,46.19,46.23,46.18,46.22,25500.0,38.5421,38.5755,38.5338,38.5672,25500.0
2009-10-16 13:00:00,46.22,46.24,46.15,46.15,31100.0,38.5672,38.5839,38.5088,38.5088,31100.0
2009-10-16 13:10:00,46.16,46.35,46.16,46.33,38400.0,38.5171,38.6757,38.5171,38.659,38400.0
2009-10-16 13:20:00,46.34,46.37,46.25,46.3,36300.0,38.6673,38.6923,38.5922,38.6339,36300.0
2009-10-16 13:30:00,46.31,46.35,46.29,46.3,22300.0,38.6423,38.6757,38.6256,38.6339,22300.0
2009-10-16 13:40:00,46.29,46.35,46.29,46.34,14600.0,38.6256,38.6757,38.6256,38.6673,14600.0
2009-10-16 13:50:00,46.34,46.35,46.23,46.23,31600.0,38.6673,38.6757,38.5755,38.5755,31600.0
2009-10-16 14:00:00,46.23,46.26,46.18,46.19,21500.0,38.5755,38.6006,38.5338,38.5421,21500.0
2009-10-16 14:10:00,46.19,46.25,46.18,46.25,25600.0,38.5421,38.5922,38.5338,38.5922,25600.0
2009-10-16 14:20:00,46.24,46.28,46.22,46.23,48800.0,38.5839,38.6172,38.5672,38.5755,48800.0
2009-10-16 14:30:00,46.24,46.27,46.2,46.22,25700.0,38.5839,38.6089,38.5505,38.5672,25700.0
2009-10-16 14:40:00,46.22,46.24,46.2,46.23,24100.0,38.5672,38.5839,38.5505,38.5755,24100.0
2009-10-16 14:50:00,46.24,46.3,46.24,46.27,15900.0,38.5839,38.6339,38.5839,38.6089,15900.0
2009-10-16 15:00:00,46.27,46.31,46.25,46.29,15300.0,38.6089,38.6423,38.5922,38.6256,15300.0
2009-10-16 15:10:00,46.29,46.32,46.26,46.28,54800.0,38.6256,38.6506,38.6006,38.6172,54800.0
2009-10-16 15:20:00,46.28,46.32,46.25,46.32,24300.0,38.6172,38.6506,38.5922,38.6506,24300.0
2009-10-16 15:30:00,46.33,46.37,46.29,46.34,47000.0,38.659,38.6923,38.6256,38.6673,47000.0
2009-10-16 15:40:00,46.34,46.36,46.27,46.3,62000.0,38.6673,38.684,38.6089,38.6339,62000.0
2009-10-16 15:50:00,46.29,46.29,46.22,46.26,128500.0,38.6256,38.6256,38.5672,38.6006,128500.0
2009-10-19 09:30:00,46.34,46.46,46.25,46.37,17900.0,38.6673,38.7674,38.5922,38.6923,17900.0
2009-10-19 09:40:00,46.39,46.4,46.23,46.3,19300.0,38.709,38.7174,38.5755,38.6339,19300.0
2009-10-19 09:50:00,46.3,46.31,46.15,46.21,20900.0,38.6339,38.6423,38.5088,38.5588,20900.0
2009-10-19 10:00:00,46.23,46.3,46.22,46.27,18000.0,38.5755,38.6339,38.5672,38.6089,18000.0
2009-10-19 10:10:00,46.29,46.32,46.21,46.25,16200.0,38.6256,38.6506,38.5588,38.5922,16200.0
2009-10-19 10:20:00,46.26,46.35,46.25,46.3,35100.0,38.6006,38.6757,38.5922,38.6339,35100.0
2009-10-19 10:30:00,46.3,46.32,46.24,46.26,19300.0,38.6339,38.6506,38.5839,38.6006,19300.0
2009-10-19 10:40:00,46.27,46.45,46.27,46.37,37200.0,38.6089,38.7591,38.6089,38.6923,37200.0
2009-10-19 10:50:00,46.38,46.47,46.32,46.42,18000.0,38.7007,38.7758,38.6506,38.7341,18000.0
2009-10-19 11:00:00,46.4,46.47,46.37,46.4,9800.0,38.7174,38.7758,38.6923,38.7174,9800.0
2009-10-19 11:10:00,46.41,46.51,46.4,46.45,13300.0,38.7257,38.8092,38.7174,38.7591,13300.0
2009-10-19 11:20:00,46.47,46.57,46.43,46.56,11500.0,38.7758,38.8592,38.7424,38.8509,11500.0
2009-10-19 11:30:00,46.54,46.58,46.52,46.52,16500.0,38.8342,38.8676,38.8175,38.8175,16500.0
2009-10-19 11:40:00,46.51,46.54,46.49,46.5,29300.0,38.8092,38.8342,38.7925,38.8008,29300.0
2009-10-19 11:50:00,46.51,46.53,46.48,46.53,16800.0,38.8092,38.8259,38.7841,38.8259,16800.0
2009-10-19 12:00:00,46.53,46.57,46.5,46.57,12600.0,38.8259,38.8592,38.8008,38.8592,12600.0
2009-10-19 12:10:00,46.57,46.59,46.56,46.57,6400.0,38.8592,38.8759,38.8509,38.8592,6400.0
2009-10-19 12:20:00,46.58,46.58,46.51,46.51,6200.0,38.8676,38.8676,38.8092,38.8092,6200.0
2009-10-19 12:30:00,46.51,46.54,46.51,46.53,10300.0,38.8092,38.8342,38.8092,38.8259,10300.0
2009-10-19 12:40:00,46.52,46.67,46.52,46.64,10100.0,38.8175,38.9427,38.8175,38.9176,10100.0
2009-10-19 12:50:00,46.64,46.67,46.63,46.66,8200.0,38.9176,38.9427,38.9093,38.9343,8200.0
2009-10-19 13:00:00,46.66,46.66,46.58,46.64,12800.0,38.9343,38.9343,38.8676,38.9176,12800.0
2009-10-19 13:10:00,46.65,46.68,46.56,46.57,13600.0,38.926,38.951,38.8509,38.8592,13600.0
2009-10-19 13:20:00,46.57,46.61,46.55,46.58,9300.0,38.8592,38.8926,38.8425,38.8676,9300.0
2009-10-19 13:30:00,46.57,46.69,46.56,46.64,16500.0,38.8592,38.9594,38.8509,38.9176,16500.0
2009-10-19 13:40:00,46.65,46.67,46.53,46.54,18700.0,38.926,38.9427,38.8259,38.8342,18700.0
2009-10-19 13:50:00,46.54,46.61,46.53,46.6,22800.0,38.8342,38.8926,38.8259,38.8843,22800.0
2009-10-19 14:00:00,46.6,46.67,46.58,46.65,29500.0,38.8843,38.9427,38.8676,38.926,29500.0
2009-10-19 14:10:00,46.65,46.74,46.63,46.69,23900.0,38.926,39.0011,38.9093,38.9594,23900.0
2009-10-19 14:20:00,46.69,46.77,46.65,46.76,26500.0,38.9594,39.0261,38.926,39.0178,26500.0
2009-10-19 14:30:00,46.77,46.8,46.72,46.73,32200.0,39.0261,39.0511,38.9844,38.9927,32200.0
2009-10-19 14:40:00,46.74,46.78,46.72,46.73,13800.0,39.0011,39.0345,38.9844,38.9927,13800.0
2009-10-19 14:50:00,46.73,46.77,46.72,46.75,15700.0,38.9927,39.0261,38.9844,39.0094,15700.0
2009-10-19 15:00:00,46.75,46.76,46.72,46.73,35200.0,39.0094,39.0178,38.9844,38.9927,35200.0
2009-10-19 15:10:00,46.72,46.76,46.69,46.7,38200.0,38.9844,39.0178,38.9594,38.9677,38200.0
2009-10-19 15:20:00,46.7,46.7,46.62,46.65,15400.0,38.9677,38.9677,38.901,38.926,15400.0
2009-10-19 15:30:00,46.64,46.67,46.6,46.6,25100.0,38.9176,38.9427,38.8843,38.8843,25100.0
2009-10-19 15:40:00,46.59,46.65,46.54,46.63,43100.0,38.8759,38.926,38.8342,38.9093,43100.0
2009-10-19 15:50:00,46.63,46.65,46.57,46.58,100800.0,38.9093,38.926,38.8592,38.8676,100800.0
2009-10-20 09:30:00,46.37,46.43,46.14,46.18,33500.0,38.6923,38.7424,38.5004,38.5338,33500.0
2009-10-20 09:40:00,46.17,46.35,46.16,46.35,30300.0,38.5255,38.6757,38.5171,38.6757,30300.0
2009-10-20 09:50:00,46.33,46.35,46.19,46.32,12500.0,38.659,38.6757,38.5421,38.6506,12500.0
2009-10-20 10:00:00,46.32,46.38,46.21,46.24,16100.0,38.6506,38.7007,38.5588,38.5839,16100.0
2009-10-20 10:10:00,46.21,46.25,45.93,45.99,27400.0,38.5588,38.5922,38.3252,38.3753,27400.0
2009-10-20 10:20:00,45.97,46.03,45.91,45.94,37000.0,38.3586,38.4086,38.3085,38.3335,37000.0
2009-10-20 10:30:00,45.95,46.09,45.94,46.08,14000.0,38.3419,38.4587,38.3335,38.4504,14000.0
2009-10-20 10:40:00,46.09,46.11,45.99,45.99,16700.0,38.4587,38.4754,38.3753,38.3753,16700.0
2009-10-20 10:50:00,45.97,46.04,45.95,46.02,10200.0,38.3586,38.417,38.3419,38.4003,10200.0
2009-10-20 11:00:00,46.01,46.02,45.95,45.98,13100.0,38.392,38.4003,38.3419,38.3669,13100.0
2009-10-20 11:10:00,45.98,46.04,45.94,46.01,15000.0,38.3669,38.417,38.3335,38.392,15000.0
2009-10-20 11:20:00,46.01,46.06,45.93,46.0,21300.0,38.392,38.4337,38.3252,38.3836,21300.0
2009-10-20 11:30:00,46.0,46.06,45.97,45.99,33600.0,38.3836,38.4337,38.3586,38.3753,33600.0
2009-10-20 11:40:00,46.0,46.08,45.99,46.06,37500.0,38.3836,38.4504,38.3753,38.4337,37500.0
2009-10-20 11:50:00,46.08,46.11,46.05,46.09,20600.0,38.4504,38.4754,38.4253,38.4587,20600.0
2009-10-20 12:00:00,46.11,46.12,45.99,46.07,29700.0,38.4754,38.4837,38.3753,38.442,29700.0
2009-10-20 12:10:00,46.06,46.06,45.99,46.0,12300.0,38.4337,38.4337,38.3753,38.3836,12300.0
2009-10-20 12:20:00,46.0,46.05,46.0,46.03,13800.0,38.3836,38.4253,38.3836,38.4086,13800.0
2009-10-20 12:30:00,46.03,46.04,45.99,46.0,57600.0,38.4086,38.417,38.3753,38.3836,57600.0
2009-10-20 12:40:00,46.0,46.04,46.0,46.02,19900.0,38.3836,38.417,38.3836,38.4003,19900.0
2009-10-20 12:50:00,46.02,46.07,46.02,46.03,14000.0,38.4003,38.442,38.4003,38.4086,14000.0
2009-10-20 13:00:00,46.04,46.11,46.04,46.06,16500.0,38.417,38.4754,38.417,38.4337,16500.0
2009-10-20 13:10:00,46.06,46.11,46.05,46.06,17000.0,38.4337,38.4754,38.4253,38.4337,17000.0
2009-10-20 13:20:00,46.06,46.09,46.0,46.05,12900.0,38.4337,38.4587,38.3836,38.4253,12900.0
2009-10-20 13:30:00,46.06,46.14,46.05,46.05,18200.0,38.4337,38.5004,38.4253,38.4253,18200.0
2009-10-20 13:40:00,46.05,46.14,46.03,46.14,13800.0,38.4253,38.5004,38.4086,38.5004,13800.0
2009-10-20 13:50:00,46.14,46.14,45.96,45.96,23300.0,38.5004,38.5004,38.3502,38.3502,23300.0
2009-10-20 14:00:00,45.96,46.06,45.96,46.04,32200.0,38.3502,38.4337,38.3502,38.417,32200.0
2009-10-20 14:10:00,46.03,46.1,46.0,46.07,21400.0,38.4086,38.4671,38.3836,38.442,21400.0
2009-10-20 14:20:00,46.08,46.08,46.0,46.0,13100.0,38.4504,38.4504,38.3836,38.3836,13100.0
2009-10-20 14:30:00,45.99,46.11,45.96,46.1,21500.0,38.3753,38.4754,38.3502,38.4671,21500.0
2009-10-20 14:40:00,46.1,46.1,46.03,46.07,20600.0,38.4671,38.4671,38.4086,38.442,20600.0
2009-10-20 14:50:00,46.07,46.08,46.04,46.07,12000.0,38.442,38.4504,38.417,38.442,12000.0
2009-10-20 15:00:00,46.08,46.1,45.97,45.98,30500.0,38.4504,38.4671,38.3586,38.3669,30500.0
2009-10-20 15:10:00,45.99,46.0,45.92,45.97,22900.0,38.3753,38.3836,38.3169,38.3586,22900.0
2009-10-20 15:20:00,45.97,46.02,45.95,46.01,36800.0,38.3586,38.4003,38.3419,38.392,36800.0
2009-10-20 15:30:00,46.02,46.06,46.02,46.03,56500.0,38.4003,38.4337,38.4003,38.4086,56500.0
2009-10-20 15:40:00,46.03,46.1,46.03,46.08,60900.0,38.4086,38.4671,38.4086,38.4504,60900.0
2009-10-20 15:50:00,46.09,46.19,46.08,46.17,140300.0,38.4587,38.5421,38.4504,38.5255,140300.0
2009-10-21 09:30:00,46.12,46.41,46.1,46.37,30500.0,38.4837,38.7257,38.4671,38.6923,30500.0
2009-10-21 09:40:00,46.37,46.43,46.34,46.39,40000.0,38.6923,38.7424,38.6673,38.709,40000.0
2009-10-21 09:50:00,46.41,46.65,46.33,46.62,66300.0,38.7257,38.926,38.659,38.901,66300.0
2009-10-21 10:00:00,46.63,46.7,46.57,46.68,64000.0,38.9093,38.9677,38.8592,38.951,64000.0
2009-10-21 10:10:00,46.67,46.71,46.54,46.59,48400.0,38.9427,38.9761,38.8342,38.8759,48400.0
2009-10-21 10:20:00,46.59,46.72,46.59,46.66,22400.0,38.8759,38.9844,38.8759,38.9343,22400.0
2009-10-21 10:30:00,46.66,46.78,46.62,46.65,46100.0,38.9343,39.0345,38.901,38.926,46100.0
2009-10-21 10:40:00,46.68,46.83,46.67,46.74,22500.0,38.951,39.0762,38.9427,39.0011,22500.0
2009-10-21 10:50:00,46.74,46.81,46.69,46.72,20800.0,39.0011,39.0595,38.9594,38.9844,20800.0
2009-10-21 11:00:00,46.72,46.72,46.63,46.71,20700.0,38.9844,38.9844,38.9093,38.9761,20700.0
2009-10-21 11:10:00,46.72,46.72,46.58,46.68,20000.0,38.9844,38.9844,38.8676,38.951,20000.0
2009-10-21 11:20:00,46.67,46.73,46.66,46.71,20600.0,38.9427,38.9927,38.9343,38.9761,20600.0
2009-10-21 11:30:00,46.71,46.71,46.58,46.67,17300.0,38.9761,38.9761,38.8676,38.9427,17300.0
2009-10-21 11:40:00,46.66,46.66,46.51,46.52,8600.0,38.9343,38.9343,38.8092,38.8175,8600.0
2009-10-21 11:50:00,46.51,46.51,46.44,46.49,21400.0,38.8092,38.8092,38.7508,38.7925,21400.0
2009-10-21 12:00:00,46.47,46.54,46.47,46.51,11900.0,38.7758,38.8342,38.7758,38.8092,11900.0
2009-10-21 12:10:00,46.51,46.51,46.46,46.48,9000.0,38.8092,38.8092,38.7674,38.7841,9000.0
2009-10-21 12:20:00,46.47,46.5,46.45,46.5,14900.0,38.7758,38.8008,38.7591,38.8008,14900.0
2009-10-21 12:30:00,46.51,46.51,46.44,46.46,13100.0,38.8092,38.8092,38.7508,38.7674,13100.0
2009-10-21 12:40:00,46.45,46.46,46.39,46.45,9800.0,38.7591,38.7674,38.709,38.7591,9800.0
2009-10-21 12:50:00,46.46,46.46,46.42,46.44,5200.0,38.7674,38.7674,38.7341,38.7508,5200.0
2009-10-21 13:00:00,46.44,46.44,46.36,46.41,8000.0,38.7508,38.7508,38.684,38.7257,8000.0
2009-10-21 13:10:00,46.4,46.48,46.39,46.44,8600.0,38.7174,38.7841,38.709,38.7508,8600.0
2009-10-21 13:20:00,46.44,46.44,46.37,46.37,6600.0,38.7508,38.7508,38.6923,38.6923,6600.0
2009-10-21 13:30:00,46.37,46.4,46.32,46.37,8000.0,38.6923,38.7174,38.6506,38.6923,8000.0
2009-10-21 13:40:00,46.37,46.39,46.31,46.33,9200.0,38.6923,38.709,38.6423,38.659,9200.0
2009-10-21 13:50:00,46.34,46.41,46.32,46.4,23900.0,38.6673,38.7257,38.6506,38.7174,23900.0
2009-10-21 14:00:00,46.41,46.45,46.38,46.44,21500.0,38.7257,38.7591,38.7007,38.7508,21500.0
2009-10-21 14:10:00,46.42,46.43,46.28,46.34,16500.0,38.7341,38.7424,38.6172,38.6673,16500.0
2009-10-21 14:20:00,46.33,46.39,46.33,46.35,19600.0,38.659,38.709,38.659,38.6757,19600.0
2009-10-21 14:30:00,46.36,46.37,46.27,46.3,13300.0,38.684,38.6923,38.6089,38.6339,13300.0
2009-10-21 14:40:00,46.31,46.4,46.3,46.39,21400.0,38.6423,38.7174,38.6339,38.709,21400.0
2009-10-21 14:50:00,46.39,46.41,46.34,46.36,12300.0,38.709,38.7257,38.6673,38.684,12300.0
2009-10-21 15:00:00,46.36,46.4,46.35,46.35,20900.0,38.684,38.7174,38.6757,38.6757,20900.0
2009-10-21 15:10:00,46.36,46.39,46.27,46.29,13900.0,38.684,38.709,38.6089,38.6256,13900.0
2009-10-21 15:20:00,46.29,46.29,46.02,46.04,63600.0,38.6256,38.6256,38.4003,38.417,63600.0
2009-10-21 15:30:00,46.03,46.03,45.79,45.94,98500.0,38.4086,38.4086,38.2084,38.3335,98500.0
2009-10-21 15:40:00,45.95,45.96,45.73,45.84,61400.0,38.3419,38.3502,38.1583,38.2501,61400.0
2009-10-21 15:50:00,45.85,45.9,45.8,45.88,208500.0,38.2584,38.3002,38.2167,38.2835,208500.0
2009-10-22 09:30:00,45.89,46.26,45.86,46.06,26200.0,38.2918,38.6006,38.2668,38.4337,26200.0
2009-10-22 09:40:00,46.06,46.15,45.81,45.83,28200.0,38.4337,38.5088,38.2251,38.2418,28200.0
2009-10-22 09:50:00,45.9,45.93,45.78,45.9,27500.0,38.3002,38.3252,38.2,38.3002,27500.0
2009-10-22 10:00:00,45.91,46.04,45.85,45.98,32000.0,38.3085,38.417,38.2584,38.3669,32000.0
2009-10-22 10:10:00,45.94,46.03,45.91,45.98,21000.0,38.3335,38.4086,38.3085,38.3669,21000.0
2009-10-22 10:20:00,45.98,46.11,45.96,46.01,22900.0,38.3669,38.4754,38.3502,38.392,22900.0
2009-10-22 10:30:00,46.01,46.02,45.88,45.96,43000.0,38.392,38.4003,38.2835,38.3502,43000.0
2009-10-22 10:40:00,45.98,46.06,45.96,45.96,21400.0,38.3669,38.4337,38.3502,38.3502,21400.0
2009-10-22 10:50:00,45.95,46.13,45.95,46.08,19700.0,38.3419,38.4921,38.3419,38.4504,19700.0
2009-10-22 11:00:00,46.08,46.22,46.08,46.18,31400.0,38.4504,38.5672,38.4504,38.5338,31400.0
2009-10-22 11:10:00,46.19,46.21,46.09,46.09,22000.0,38.5421,38.5588,38.4587,38.4587,22000.0
2009-10-22 11:20:00,46.1,46.14,46.04,46.12,20200.0,38.4671,38.5004,38.417,38.4837,20200.0
2009-10-22 11:30:00,46.12,46.14,46.06,46.09,23200.0,38.4837,38.5004,38.4337,38.4587,23200.0
2009-10-22 11:40:00,46.08,46.2,46.06,46.17,11900.0,38.4504,38.5505,38.4337,38.5255,11900.0
2009-10-22 11:50:00,46.19,46.19,46.01,46.03,20400.0,38.5421,38.5421,38.392,38.4086,20400.0
2009-10-22 12:00:00,46.01,46.14,45.99,46.13,17000.0,38.392,38.5004,38.3753,38.4921,17000.0
2009-10-22 12:10:00,46.15,46.19,46.15,46.16,9800.0,38.5088,38.5421,38.5088,38.5171,9800.0
2009-10-22 12:20:00,46.16,46.17,46.14,46.17,29000.0,38.5171,38.5255,38.5004,38.5255,29000.0
2009-10-22 12:30:00,46.17,46.25,46.17,46.19,18700.0,38.5255,38.5922,38.5255,38.5421,18700.0
2009-10-22 12:40:00,46.19,46.35,46.19,46.28,26300.0,38.5421,38.6757,38.5421,38.6172,26300.0
2009-10-22 12:50:00,46.28,46.29,46.17,46.18,7300.0,38.6172,38.6256,38.5255,38.5338,7300.0
2009-10-22 13:00:00,46.17,46.22,46.17,46.2,9700.0,38.5255,38.5672,38.5255,38.5505,9700.0
2009-10-22 13:10:00,46.21,46.24,46.13,46.17,24600.0,38.5588,38.5839,38.4921,38.5255,24600.0
2009-10-22 13:20:00,46.17,46.25,46.17,46.24,5500.0,38.5255,38.5922,38.5255,38.5839,5500.0
2009-10-22 13:30:00,46.24,46.25,46.2,46.24,10600.0,38.5839,38.5922,38.5505,38.5839,10600.0
2009-10-22 13:40:00,46.25,46.25,46.2,46.21,8100.0,38.5922,38.5922,38.5505,38.5588,8100.0
2009-10-22 13:50:00,46.2,46.31,46.2,46.3,12900.0,38.5505,38.6423,38.5505,38.6339,12900.0
2009-10-22 14:00:00,46.3,46.34,46.28,46.3,23100.0,38.6339,38.6673,38.6172,38.6339,23100.0
2009-10-22 14:10:00,46.3,46.43,46.3,46.34,13900.0,38.6339,38.7424,38.6339,38.6673,13900.0
2009-10-22 14:20:00,46.32,46.44,46.31,46.39,17500.0,38.6506,38.7508,38.6423,38.709,17500.0
2009-10-22 14:30:00,46.39,46.47,46.39,46.44,15200.0,38.709,38.7758,38.709,38.7508,15200.0
2009-10-22 14:40:00,46.44,46.46,46.38,46.38,10700.0,38.7508,38.7674,38.7007,38.7007,10700.0
2009-10-22 14:50:00,46.38,46.49,46.38,46.49,15100.0,38.7007,38.7925,38.7007,38.7925,15100.0
2009-10-22 15:00:00,46.5,46.5,46.43,46.47,19900.0,38.8008,38.8008,38.7424,38.7758,19900.0
2009-10-22 15:10:00,46.47,46.55,46.45,46.51,24700.0,38.7758,38.8425,38.7591,38.8092,24700.0
2009-10-22 15:20:00,46.51,46.59,46.48,46.53,25800.0,38.8092,38.8759,38.7841,38.8259,25800.0
2009-10-22 15:30:00,46.54,46.56,46.42,46.43,44700.0,38.8342,38.8509,38.7341,38.7424,44700.0
2009-10-22 15:40:00,46.44,46.44,46.39,46.4,33100.0,38.7508,38.7508,38.709,38.7174,33100.0
2009-10-22 15:50:00,46.4,46.43,46.28,46.34,88100.0,38.7174,38.7424,38.6172,38.6673,88100.0
2009-10-23 09:30:00,46.22,46.39,46.1,46.22,66300.0,38.5672,38.709,38.4671,38.5672,66300.0
2009-10-23 09:40:00,46.21,46.25,46.13,46.2,54900.0,38.5588,38.5922,38.4921,38.5505,54900.0
2009-10-23 09:50:00,46.2,46.24,46.09,46.18,51500.0,38.5505,38.5839,38.4587,38.5338,51500.0
2009-10-23 10:00:00,46.19,46.32,45.8,45.88,31900.0,38.5421,38.6506,38.2167,38.2835,31900.0
2009-10-23 10:10:00,45.88,45.88,45.7,45.83,27600.0,38.2835,38.2835,38.1333,38.2418,27600.0
2009-10-23 10:20:00,45.85,45.93,45.71,45.93,99400.0,38.2584,38.3252,38.1416,38.3252,99400.0
2009-10-23 10:30:00,45.92,46.0,45.83,45.99,32200.0,38.3169,38.3836,38.2418,38.3753,32200.0
2009-10-23 10:40:00,46.0,46.05,45.92,46.04,30200.0,38.3836,38.4253,38.3169,38.417,30200.0
2009-10-23 10:50:00,46.02,46.05,45.95,45.98,49700.0,38.4003,38.4253,38.3419,38.3669,49700.0
2009-10-23 11:00:00,45.97,46.0,45.88,45.98,23000.0,38.3586,38.3836,38.2835,38.3669,23000.0
2009-10-23 11:10:00,46.02,46.03,45.73,45.77,17500.0,38.4003,38.4086,38.1583,38.1917,17500.0
2009-10-23 11:20:00,45.77,45.83,45.7,45.83,14400.0,38.1917,38.2418,38.1333,38.2418,14400.0
2009-10-23 11:30:00,45.85,45.95,45.76,45.93,28700.0,38.2584,38.3419,38.1833,38.3252,28700.0
2009-10-23 11:40:00,45.93,46.03,45.93,46.02,20000.0,38.3252,38.4086,38.3252,38.4003,20000.0
2009-10-23 11:50:00,46.02,46.14,46.02,46.14,32900.0,38.4003,38.5004,38.4003,38.5004,32900.0
2009-10-23 12:00:00,46.13,46.24,46.13,46.21,30400.0,38.4921,38.5839,38.4921,38.5588,30400.0
2009-10-23 12:10:00,46.21,46.24,46.17,46.23,33200.0,38.5588,38.5839,38.5255,38.5755,33200.0
2009-10-23 12:20:00,46.24,46.24,46.19,46.24,34300.0,38.5839,38.5839,38.5421,38.5839,34300.0
2009-10-23 12:30:00,46.23,46.28,46.2,46.27,11800.0,38.5755,38.6172,38.5505,38.6089,11800.0
2009-10-23 12:40:00,46.27,46.37,46.23,46.36,15600.0,38.6089,38.6923,38.5755,38.684,15600.0
2009-10-23 12:50:00,46.35,46.35,46.2,46.2,7400.0,38.6757,38.6757,38.5505,38.5505,7400.0
2009-10-23 13:00:00,46.19,46.23,46.19,46.23,32200.0,38.5421,38.5755,38.5421,38.5755,32200.0
2009-10-23 13:10:00,46.22,46.36,46.22,46.32,21800.0,38.5672,38.684,38.5672,38.6506,21800.0
2009-10-23 13:20:00,46.31,46.31,46.21,46.22,36100.0,38.6423,38.6423,38.5588,38.5672,36100.0
2009-10-23 13:30:00,46.23,46.23,45.98,46.0,34100.0,38.5755,38.5755,38.3669,38.3836,34100.0
2009-10-23 13:40:00,46.02,46.11,45.98,46.11,24500.0,38.4003,38.4754,38.3669,38.4754,24500.0
2009-10-23 13:50:00,46.11,46.19,46.11,46.19,24100.0,38.4754,38.5421,38.4754,38.5421,24100.0
2009-10-23 14:00:00,46.18,46.22,46.14,46.2,36100.0,38.5338,38.5672,38.5004,38.5505,36100.0
2009-10-23 14:10:00,46.19,46.27,46.17,46.27,18700.0,38.5421,38.6089,38.5255,38.6089,18700.0
2009-10-23 14:20:00,46.28,46.36,46.28,46.3,19400.0,38.6172,38.684,38.6172,38.6339,19400.0
2009-10-23 14:30:00,46.3,46.34,46.28,46.29,57700.0,38.6339,38.6673,38.6172,38.6256,57700.0
2009-10-23 14:40:00,46.29,46.31,46.22,46.22,23800.0,38.6256,38.6423,38.5672,38.5672,23800.0
2009-10-23 14:50:00,46.23,46.24,46.08,46.1,38400.0,38.5755,38.5839,38.4504,38.4671,38400.0
2009-10-23 15:00:00,46.1,46.31,46.1,46.3,66200.0,38.4671,38.6423,38.4671,38.6339,66200.0
2009-10-23 15:10:00,46.3,46.4,46.28,46.33,39700.0,38.6339,38.7174,38.6172,38.659,39700.0
2009-10-23 15:20:00,46.33,46.35,46.19,46.25,41600.0,38.659,38.6757,38.5421,38.5922,41600.0
2009-10-23 15:30:00,46.25,46.25,46.03,46.07,62400.0,38.5922,38.5922,38.4086,38.442,62400.0
2009-10-23 15:40:00,46.07,46.19,46.03,46.18,76400.0,38.442,38.5421,38.4086,38.5338,76400.0
2009-10-23 15:50:00,46.18,46.2,46.11,46.13,120400.0,38.5338,38.5505,38.4754,38.4921,120400.0
2009-10-26 09:30:00,46.15,46.53,46.15,46.53,34200.0,38.5088,38.8259,38.5088,38.8259,34200.0
2009-10-26 09:40:00,46.5,46.8,46.47,46.75,49100.0,38.8008,39.0511,38.7758,39.0094,49100.0
2009-10-26 09:50:00,46.76,46.83,46.74,46.78,36700.0,39.0178,39.0762,39.0011,39.0345,36700.0
2009-10-26 10:00:00,46.78,46.88,46.78,46.85,33500.0,39.0345,39.1179,39.0345,39.0929,33500.0
2009-10-26 10:10:00,46.84,46.89,46.76,46.8,24300.0,39.0845,39.1262,39.0178,39.0511,24300.0
2009-10-26 10:20:00,46.8,46.82,46.7,46.7,32200.0,39.0511,39.0678,38.9677,38.9677,32200.0
2009-10-26 10:30:00,46.7,46.79,46.57,46.6,28100.0,38.9677,39.0428,38.8592,38.8843,28100.0
2009-10-26 10:40:00,46.61,46.68,46.59,46.66,35700.0,38.8926,38.951,38.8759,38.9343,35700.0
2009-10-26 10:50:00,46.64,46.64,46.46,46.56,31400.0,38.9176,38.9176,38.7674,38.8509,31400.0
2009-10-26 11:00:00,46.55,46.75,46.49,46.74,40200.0,38.8425,39.0094,38.7925,39.0011,40200.0
2009-10-26 11:10:00,46.73,46.74,46.42,46.42,31600.0,38.9927,39.0011,38.7341,38.7341,31600.0
2009-10-26 11:20:00,46.44,46.49,46.28,46.29,39800.0,38.7508,38.7925,38.6172,38.6256,39800.0
2009-10-26 11:30:00,46.27,46.27,45.82,45.94,92900.0,38.6089,38.6089,38.2334,38.3335,92900.0
2009-10-26 11:40:00,45.93,45.95,45.85,45.87,46100.0,38.3252,38.3419,38.2584,38.2751,46100.0
2009-10-26 11:50:00,45.88,45.92,45.62,45.65,59100.0,38.2835,38.3169,38.0665,38.0916,59100.0
2009-10-26 12:00:00,45.64,45.79,45.63,45.72,76500.0,38.0832,38.2084,38.0749,38.15,76500.0
2009-10-26 12:10:00,45.71,45.93,45.7,45.92,41500.0,38.1416,38.3252,38.1333,38.3169,41500.0
2009-10-26 12:20:00,45.94,46.02,45.92,46.0,47800.0,38.3335,38.4003,38.3169,38.3836,47800.0
2009-10-26 12:30:00,46.0,46.07,45.98,46.07,32300.0,38.3836,38.442,38.3669,38.442,32300.0
2009-10-26 12:40:00,46.07,46.07,45.97,46.03,44800.0,38.442,38.442,38.3586,38.4086,44800.0
2009-10-26 12:50:00,46.04,46.12,45.99,46.07,22200.0,38.417,38.4837,38.3753,38.442,22200.0
2009-10-26 13:00:00,46.06,46.06,45.99,46.0,23700.0,38.4337,38.4337,38.3753,38.3836,23700.0
2009-10-26 13:10:00,46.0,46.01,45.92,45.92,33700.0,38.3836,38.392,38.3169,38.3169,33700.0
2009-10-26 13:20:00,45.92,45.93,45.79,45.87,17400.0,38.3169,38.3252,38.2084,38.2751,17400.0
2009-10-26 13:30:00,45.88,46.03,45.88,46.0,16100.0,38.2835,38.4086,38.2835,38.3836,16100.0
2009-10-26 13:40:00,46.0,46.08,45.98,46.0,19500.0,38.3836,38.4504,38.3669,38.3836,19500.0
2009-10-26 13:50:00,46.0,46.08,45.94,46.0,23700.0,38.3836,38.4504,38.3335,38.3836,23700.0
2009-10-26 14:00:00,46.0,46.09,46.0,46.0,24800.0,38.3836,38.4587,38.3836,38.3836,24800.0
2009-10-26 14:10:00,46.0,46.06,45.98,46.01,63500.0,38.3836,38.4337,38.3669,38.392,63500.0
2009-10-26 14:20:00,46.02,46.07,45.99,46.05,24900.0,38.4003,38.442,38.3753,38.4253,24900.0
2009-10-26 14:30:00,46.05,46.05,45.83,46.02,32200.0,38.4253,38.4253,38.2418,38.4003,32200.0
2009-10-26 14:40:00,46.03,46.03,45.88,45.93,30100.0,38.4086,38.4086,38.2835,38.3252,30100.0
2009-10-26 14:50:00,45.93,46.11,45.91,46.0,30900.0,38.3252,38.4754,38.3085,38.3836,30900.0
2009-10-26 15:00:00,46.0,46.04,45.89,45.93,27000.0,38.3836,38.417,38.2918,38.3252,27000.0
2009-10-26 15:10:00,45.91,46.01,45.89,45.98,27200.0,38.3085,38.392,38.2918,38.3669,27200.0
2009-10-26 15:20:00,45.98,46.03,45.93,45.98,44200.0,38.3669,38.4086,38.3252,38.3669,44200.0
2009-10-26 15:30:00,45.98,46.01,45.87,45.91,59600.0,38.3669,38.392,38.2751,38.3085,59600.0
2009-10-26 15:40:00,45.92,46.15,45.91,46.11,58700.0,38.3169,38.5088,38.3085,38.4754,58700.0
2009-10-26 15:50:00,46.11,46.11,45.94,45.94,89900.0,38.4754,38.4754,38.3335,38.3335,89900.0
2009-10-27 09:30:00,46.64,46.79,45.65,46.05,96300.0,38.9176,39.0428,38.0916,38.4253,96300.0
2009-10-27 09:40:00,46.1,46.21,45.92,46.05,58700.0,38.4671,38.5588,38.3169,38.4253,58700.0
2009-10-27 09:50:00,46.09,46.13,45.76,45.82,68800.0,38.4587,38.4921,38.1833,38.2334,68800.0
2009-10-27 10:00:00,45.81,45.82,45.34,45.48,98300.0,38.2251,38.2334,37.8329,37.9497,98300.0
2009-10-27 10:10:00,45.49,45.72,45.49,45.57,50800.0,37.9581,38.15,37.9581,38.0248,50800.0
2009-10-27 10:20:00,45.6,45.68,45.49,45.68,46900.0,38.0498,38.1166,37.9581,38.1166,46900.0
2009-10-27 10:30:00,45.69,45.76,45.51,45.71,61500.0,38.1249,38.1833,37.9747,38.1416,61500.0
2009-10-27 10:40:00,45.7,45.84,45.66,45.7,60700.0,38.1333,38.2501,38.0999,38.1333,60700.0
2009-10-27 10:50:00,45.7,45.7,45.5,45.57,39900.0,38.1333,38.1333,37.9664,38.0248,39900.0
2009-10-27 11:00:00,45.6,45.64,45.38,45.46,42900.0,38.0498,38.0832,37.8663,37.933,42900.0
2009-10-27 11:10:00,45.46,45.51,45.34,45.48,32100.0,37.933,37.9747,37.8329,37.9497,32100.0
2009-10-27 11:20:00,45.5,45.54,45.36,45.48,29200.0,37.9664,37.9998,37.8496,37.9497,29200.0
2009-10-27 11:30:00,45.48,45.5,45.26,45.26,43500.0,37.9497,37.9664,37.7661,37.7661,43500.0
2009-10-27 11:40:00,45.27,45.27,45.02,45.04,68000.0,37.7745,37.7745,37.5659,37.5826,68000.0
2009-10-27 11:50:00,45.04,45.07,44.92,45.04,53400.0,37.5826,37.6076,37.4824,37.5826,53400.0
2009-10-27 12:00:00,45.05,45.14,45.04,45.13,59200.0,37.5909,37.666,37.5826,37.6577,59200.0
2009-10-27 12:10:00,45.13,45.34,45.13,45.2,25400.0,37.6577,37.8329,37.6577,37.7161,25400.0
2009-10-27 12:20:00,45.19,45.28,45.16,45.27,32400.0,37.7077,37.7828,37.6827,37.7745,32400.0
2009-10-27 12:30:00,45.27,45.5,45.27,45.5,31700.0,37.7745,37.9664,37.7745,37.9664,31700.0
2009-10-27 12:40:00,45.51,45.68,45.5,45.52,48900.0,37.9747,38.1166,37.9664,37.9831,48900.0
2009-10-27 12:50:00,45.51,45.53,45.32,45.39,22100.0,37.9747,37.9914,37.8162,37.8746,22100.0
2009-10-27 13:00:00,45.4,45.4,45.16,45.23,19600.0,37.883,37.883,37.6827,37.7411,19600.0
2009-10-27 13:10:00,45.23,45.25,45.11,45.17,28300.0,37.7411,37.7578,37.641,37.691,28300.0
2009-10-27 13:20:00,45.21,45.22,45.09,45.1,31400.0,37.7244,37.7328,37.6243,37.6326,31400.0
2009-10-27 13:30:00,45.09,45.19,45.03,45.05,48700.0,37.6243,37.7077,37.5742,37.5909,48700.0
2009-10-27 13:40:00,45.05,45.12,45.02,45.06,46300.0,37.5909,37.6493,37.5659,37.5992,46300.0
2009-10-27 13:50:00,45.07,45.08,44.94,44.98,40200.0,37.6076,37.6159,37.4991,37.5325,40200.0
2009-10-27 14:00:00,44.99,45.01,44.95,45.01,33400.0,37.5408,37.5575,37.5075,37.5575,33400.0
2009-10-27 14:10:00,45.0,45.15,45.0,45.1,71500.0,37.5492,37.6743,37.5492,37.6326,71500.0
2009-10-27 14:20:00,45.09,45.12,44.99,45.0,44100.0,37.6243,37.6493,37.5408,37.5492,44100.0
2009-10-27 14:30:00,45.01,45.08,44.94,45.0,53900.0,37.5575,37.6159,37.4991,37.5492,53900.0
2009-10-27 14:40:00,45.01,45.08,44.95,45.02,29600.0,37.5575,37.6159,37.5075,37.5659,29600.0
2009-10-27 14:50:00,45.04,45.22,45.04,45.13,24900.0,37.5826,37.7328,37.5826,37.6577,24900.0
2009-10-27 15:00:00,45.12,45.17,45.01,45.01,53800.0,37.6493,37.691,37.5575,37.5575,53800.0
2009-10-27 15:10:00,45.0,45.06,44.95,44.95,40200.0,37.5492,37.5992,37.5075,37.5075,40200.0
2009-10-27 15:20:00,44.94,44.96,44.82,44.84,77500.0,37.4991,37.5158,37.399,37.4157,77500.0
2009-10-27 15:30:00,44.84,44.91,44.65,44.78,110400.0,37.4157,37.4741,37.2571,37.3656,110400.0
2009-10-27 15:40:00,44.78,45.01,44.77,44.92,159800.0,37.3656,37.5575,37.3573,37.4824,159800.0
2009-10-27 15:50:00,44.92,45.03,44.9,45.0,224400.0,37.4824,37.5742,37.4657,37.5492,224400.0
2009-10-28 09:30:00,44.76,44.99,44.66,44.94,61200.0,37.3489,37.5408,37.2655,37.4991,61200.0
2009-10-28 09:40:00,44.94,45.17,44.89,45.05,140500.0,37.4991,37.691,37.4574,37.5909,140500.0
2009-10-28 09:50:00,45.05,45.16,44.95,45.04,63300.0,37.5909,37.6827,37.5075,37.5826,63300.0
2009-10-28 10:00:00,44.99,45.0,44.75,44.84,68200.0,37.5408,37.5492,37.3406,37.4157,68200.0
2009-10-28 10:10:00,44.85,44.96,44.79,44.95,38800.0,37.424,37.5158,37.374,37.5075,38800.0
2009-10-28 10:20:00,44.98,44.99,44.8,44.8,27300.0,37.5325,37.5408,37.3823,37.3823,27300.0
2009-10-28 10:30:00,44.78,45.0,44.76,44.99,58200.0,37.3656,37.5492,37.3489,37.5408,58200.0
2009-10-28 10:40:00,44.99,45.0,44.9,44.93,39900.0,37.5408,37.5492,37.4657,37.4908,39900.0
2009-10-28 10:50:00,44.91,44.95,44.77,44.89,34700.0,37.4741,37.5075,37.3573,37.4574,34700.0
2009-10-28 11:00:00,44.91,44.96,44.8,44.9,41200.0,37.4741,37.5158,37.3823,37.4657,41200.0
2009-10-28 11:10:00,44.89,44.93,44.84,44.91,25700.0,37.4574,37.4908,37.4157,37.4741,25700.0
2009-10-28 11:20:00,44.94,44.94,44.85,44.85,19800.0,37.4991,37.4991,37.424,37.424,19800.0
2009-10-28 11:30:00,44.86,44.89,44.76,44.76,23900.0,37.4324,37.4574,37.3489,37.3489,23900.0
2009-10-28 11:40:00,44.75,44.81,44.69,44.69,33300.0,37.3406,37.3906,37.2905,37.2905,33300.0
2009-10-28 11:50:00,44.69,44.73,44.62,44.62,12100.0,37.2905,37.3239,37.2321,37.2321,12100.0
2009-10-28 12:00:00,44.61,44.66,44.6,44.64,14000.0,37.2238,37.2655,37.2154,37.2488,14000.0
2009-10-28 12:10:00,44.62,44.65,44.58,44.6,16100.0,37.2321,37.2571,37.1987,37.2154,16100.0
2009-10-28 12:20:00,44.6,44.64,44.42,44.61,33600.0,37.2154,37.2488,37.0652,37.2238,33600.0
2009-10-28 12:30:00,44.61,44.61,44.45,44.5,29500.0,37.2238,37.2238,37.0902,37.132,29500.0
2009-10-28 12:40:00,44.5,44.5,44.47,44.5,21400.0,37.132,37.132,37.1069,37.132,21400.0
2009-10-28 12:50:00,44.5,44.53,44.33,44.52,29600.0,37.132,37.157,36.9901,37.1487,29600.0
2009-10-28 13:00:00,44.51,44.67,44.47,44.58,30600.0,37.1403,37.2738,37.1069,37.1987,30600.0
2009-10-28 13:10:00,44.59,44.6,44.53,44.53,59100.0,37.2071,37.2154,37.157,37.157,59100.0
2009-10-28 13:20:00,44.53,44.59,44.5,44.54,28100.0,37.157,37.2071,37.132,37.1653,28100.0
2009-10-28 13:30:00,44.53,44.6,44.5,44.5,22900.0,37.157,37.2154,37.132,37.132,22900.0
2009-10-28 13:40:00,44.49,44.59,44.45,44.45,57200.0,37.1236,37.2071,37.0902,37.0902,57200.0
2009-10-28 13:50:00,44.45,44.51,44.44,44.47,80100.0,37.0902,37.1403,37.0819,37.1069,80100.0
2009-10-28 14:00:00,44.46,44.5,44.41,44.48,33300.0,37.0986,37.132,37.0569,37.1153,33300.0
2009-10-28 14:10:00,44.47,44.48,44.32,44.33,46800.0,37.1069,37.1153,36.9818,36.9901,46800.0
2009-10-28 14:20:00,44.34,44.42,44.23,44.28,24900.0,36.9985,37.0652,36.9067,36.9484,24900.0
2009-10-28 14:30:00,44.28,44.36,44.2,44.2,29800.0,36.9484,37.0151,36.8816,36.8816,29800.0
2009-10-28 14:40:00,44.2,44.4,44.19,44.4,40500.0,36.8816,37.0485,36.8733,37.0485,40500.0
2009-10-28 14:50:00,44.41,44.41,44.31,44.31,38500.0,37.0569,37.0569,36.9734,36.9734,38500.0
2009-10-28 15:00:00,44.31,44.39,44.28,44.31,60200.0,36.9734,37.0402,36.9484,36.9734,60200.0
2009-10-28 15:10:00,44.31,44.34,44.26,44.28,90600.0,36.9734,36.9985,36.9317,36.9484,90600.0
2009-10-28 15:20:00,44.29,44.3,44.19,44.21,86800.0,36.9567,36.9651,36.8733,36.89,86800.0
2009-10-28 15:30:00,44.22,44.25,44.06,44.12,88100.0,36.8983,36.9234,36.7648,36.8149,88100.0
2009-10-28 15:40:00,44.12,44.2,44.11,44.2,154600.0,36.8149,36.8816,36.8065,36.8816,154600.0
2009-10-28 15:50:00,44.2,44.22,44.11,44.2,201100.0,36.8816,36.8983,36.8065,36.8816,201100.0
2009-10-29 09:30:00,44.56,44.56,44.13,44.28,82500.0,37.182,37.182,36.8232,36.9484,82500.0
2009-10-29 09:40:00,44.3,44.31,44.14,44.22,27400.0,36.9651,36.9734,36.8316,36.8983,27400.0
2009-10-29 09:50:00,44.25,44.3,44.21,44.29,51800.0,36.9234,36.9651,36.89,36.9567,51800.0
2009-10-29 10:00:00,44.29,44.44,44.21,44.35,119300.0,36.9567,37.0819,36.89,37.0068,119300.0
2009-10-29 10:10:00,44.33,44.35,44.29,44.32,33600.0,36.9901,37.0068,36.9567,36.9818,33600.0
2009-10-29 10:20:00,44.31,44.43,44.28,44.32,23400.0,36.9734,37.0736,36.9484,36.9818,23400.0
2009-10-29 10:30:00,44.32,44.41,44.29,44.35,34000.0,36.9818,37.0569,36.9567,37.0068,34000.0
2009-10-29 10:40:00,44.35,44.38,44.3,44.34,35700.0,37.0068,37.0318,36.9651,36.9985,35700.0
2009-10-29 10:50:00,44.34,44.35,44.3,44.33,19600.0,36.9985,37.0068,36.9651,36.9901,19600.0
2009-10-29 11:00:00,44.34,44.39,44.29,44.3,26100.0,36.9985,37.0402,36.9567,36.9651,26100.0
2009-10-29 11:10:00,44.31,44.37,44.29,44.33,19400.0,36.9734,37.0235,36.9567,36.9901,19400.0
2009-10-29 11:20:00,44.34,44.38,44.32,44.38,8800.0,36.9985,37.0318,36.9818,37.0318,8800.0
2009-10-29 11:30:00,44.4,44.41,44.34,44.37,34400.0,37.0485,37.0569,36.9985,37.0235,34400.0
2009-10-29 11:40:00,44.37,44.42,44.34,44.42,28500.0,37.0235,37.0652,36.9985,37.0652,28500.0
2009-10-29 11:50:00,44.41,44.45,44.38,44.45,22300.0,37.0569,37.0902,37.0318,37.0902,22300.0
2009-10-29 12:00:00,44.45,44.49,44.4,44.45,51400.0,37.0902,37.1236,37.0485,37.0902,51400.0
2009-10-29 12:10:00,44.44,44.45,44.41,44.45,18800.0,37.0819,37.0902,37.0569,37.0902,18800.0
2009-10-29 12:20:00,44.44,44.5,44.44,44.5,29700.0,37.0819,37.132,37.0819,37.132,29700.0
2009-10-29 12:30:00,44.5,44.51,44.48,44.49,32400.0,37.132,37.1403,37.1153,37.1236,32400.0
2009-10-29 12:40:00,44.49,44.56,44.48,44.55,21200.0,37.1236,37.182,37.1153,37.1737,21200.0
2009-10-29 12:50:00,44.55,44.59,44.51,44.53,20200.0,37.1737,37.2071,37.1403,37.157,20200.0
2009-10-29 13:00:00,44.54,44.62,44.54,44.62,19800.0,37.1653,37.2321,37.1653,37.2321,19800.0
2009-10-29 13:10:00,44.61,44.62,44.59,44.6,34700.0,37.2238,37.2321,37.2071,37.2154,34700.0
2009-10-29 13:20:00,44.6,44.6,44.57,44.6,18500.0,37.2154,37.2154,37.1904,37.2154,18500.0
2009-10-29 13:30:00,44.6,44.6,44.56,44.6,15900.0,37.2154,37.2154,37.182,37.2154,15900.0
2009-10-29 13:40:00,44.59,44.65,44.59,44.65,23100.0,37.2071,37.2571,37.2071,37.2571,23100.0
2009-10-29 13:50:00,44.65,44.7,44.64,44.7,38500.0,37.2571,37.2989,37.2488,37.2989,38500.0
2009-10-29 14:00:00,44.7,44.75,44.69,44.73,25700.0,37.2989,37.3406,37.2905,37.3239,25700.0
2009-10-29 14:10:00,44.73,44.73,44.69,44.7,29500.0,37.3239,37.3239,37.2905,37.2989,29500.0
2009-10-29 14:20:00,44.69,44.81,44.68,44.81,24100.0,37.2905,37.3906,37.2822,37.3906,24100.0
2009-10-29 14:30:00,44.8,44.9,44.8,44.87,41100.0,37.3823,37.4657,37.3823,37.4407,41100.0
2009-10-29 14:40:00,44.88,44.88,44.85,44.87,36500.0,37.4491,37.4491,37.424,37.4407,36500.0
2009-10-29 14:50:00,44.87,44.88,44.87,44.88,25900.0,37.4407,37.4491,37.4407,37.4491,25900.0
2009-10-29 15:00:00,44.87,44.88,44.87,44.88,25800.0,37.4407,37.4491,37.4407,37.4491,25800.0
2009-10-29 15:10:00,44.87,44.92,44.85,44.87,70700.0,37.4407,37.4824,37.424,37.4407,70700.0
2009-10-29 15:20:00,44.87,44.88,44.81,44.84,53700.0,37.4407,37.4491,37.3906,37.4157,53700.0
2009-10-29 15:30:00,44.84,44.85,44.78,44.79,61200.0,37.4157,37.424,37.3656,37.374,61200.0
2009-10-29 15:40:00,44.8,44.8,44.68,44.75,100800.0,37.3823,37.3823,37.2822,37.3406,100800.0
2009-10-29 15:50:00,44.76,44.79,44.7,44.71,310700.0,37.3489,37.374,37.2989,37.3072,310700.0
2009-10-30 09:30:00,44.66,44.91,44.62,44.84,30100.0,37.2655,37.4741,37.2321,37.4157,30100.0
2009-10-30 09:40:00,44.84,44.98,44.67,44.75,40100.0,37.4157,37.5325,37.2738,37.3406,40100.0
2009-10-30 09:50:00,44.73,44.73,44.5,44.56,63600.0,37.3239,37.3239,37.132,37.182,63600.0
2009-10-30 10:00:00,44.59,44.71,44.58,44.6,31300.0,37.2071,37.3072,37.1987,37.2154,31300.0
2009-10-30 10:10:00,44.59,44.69,44.56,44.64,47500.0,37.2071,37.2905,37.182,37.2488,47500.0
2009-10-30 10:20:00,44.62,44.66,44.56,44.58,21400.0,37.2321,37.2655,37.182,37.1987,21400.0
2009-10-30 10:30:00,44.58,44.69,44.5,44.69,29200.0,37.1987,37.2905,37.132,37.2905,29200.0
2009-10-30 10:40:00,44.68,44.77,44.62,44.71,33200.0,37.2822,37.3573,37.2321,37.3072,33200.0
2009-10-30 10:50:00,44.72,44.84,44.72,44.79,24400.0,37.3155,37.4157,37.3155,37.374,24400.0
2009-10-30 11:00:00,44.79,44.81,44.75,44.77,37700.0,37.374,37.3906,37.3406,37.3573,37700.0
2009-10-30 11:10:00,44.76,44.8,44.75,44.75,18500.0,37.3489,37.3823,37.3406,37.3406,18500.0
2009-10-30 11:20:00,44.76,44.79,44.75,44.76,15600.0,37.3489,37.374,37.3406,37.3489,15600.0
2009-10-30 11:30:00,44.76,44.77,44.58,44.6,42900.0,37.3489,37.3573,37.1987,37.2154,42900.0
2009-10-30 11:40:00,44.58,44.59,44.44,44.45,27100.0,37.1987,37.2071,37.0819,37.0902,27100.0
2009-10-30 11:50:00,44.47,44.47,44.3,44.38,27000.0,37.1069,37.1069,36.9651,37.0318,27000.0
2009-10-30 12:00:00,44.39,44.52,44.38,44.51,20100.0,37.0402,37.1487,37.0318,37.1403,20100.0
2009-10-30 12:10:00,44.5,44.5,44.36,44.38,12800.0,37.132,37.132,37.0151,37.0318,12800.0
2009-10-30 12:20:00,44.38,44.4,44.03,44.07,30400.0,37.0318,37.0485,36.7398,36.7732,30400.0
2009-10-30 12:30:00,44.09,44.24,44.05,44.22,33100.0,36.7899,36.915,36.7565,36.8983,33100.0
2009-10-30 12:40:00,44.2,44.26,43.94,43.98,36500.0,36.8816,36.9317,36.6647,36.6981,36500.0
2009-10-30 12:50:00,43.98,44.16,43.94,44.02,29600.0,36.6981,36.8483,36.6647,36.7314,29600.0
2009-10-30 13:00:00,44.03,44.22,44.01,44.15,21900.0,36.7398,36.8983,36.7231,36.8399,21900.0
2009-10-30 13:10:00,44.17,44.29,44.12,44.17,30100.0,36.8566,36.9567,36.8149,36.8566,30100.0
2009-10-30 13:20:00,44.16,44.22,44.05,44.22,25500.0,36.8483,36.8983,36.7565,36.8983,25500.0
2009-10-30 13:30:00,44.23,44.24,43.94,44.07,28000.0,36.9067,36.915,36.6647,36.7732,28000.0
2009-10-30 13:40:00,44.09,44.26,44.09,44.22,25400.0,36.7899,36.9317,36.7899,36.8983,25400.0
2009-10-30 13:50:00,44.22,44.22,44.07,44.08,23500.0,36.8983,36.8983,36.7732,36.7815,23500.0
2009-10-30 14:00:00,44.09,44.29,44.06,44.23,36500.0,36.7899,36.9567,36.7648,36.9067,36500.0
2009-10-30 14:10:00,44.22,44.26,44.08,44.19,34400.0,36.8983,36.9317,36.7815,36.8733,34400.0
2009-10-30 14:20:00,44.18,44.19,44.06,44.16,22900.0,36.865,36.8733,36.7648,36.8483,22900.0
2009-10-30 14:30:00,44.14,44.14,43.92,44.02,41500.0,36.8316,36.8316,36.648,36.7314,41500.0
2009-10-30 14:40:00,44.02,44.09,43.94,43.97,35500.0,36.7314,36.7899,36.6647,36.6897,35500.0
2009-10-30 14:50:00,43.96,44.13,43.95,44.11,37600.0,36.6814,36.8232,36.673,36.8065,37600.0
2009-10-30 15:00:00,44.11,44.11,43.85,43.96,55200.0,36.8065,36.8065,36.5896,36.6814,55200.0
2009-10-30 15:10:00,43.95,44.14,43.94,43.98,41600.0,36.673,36.8316,36.6647,36.6981,41600.0
2009-10-30 15:20:00,44.02,44.19,43.97,44.03,71700.0,36.7314,36.8733,36.6897,36.7398,71700.0
2009-10-30 15:30:00,44.03,44.21,44.03,44.12,87100.0,36.7398,36.89,36.7398,36.8149,87100.0
2009-10-30 15:40:00,44.13,44.25,44.06,44.22,107400.0,36.8232,36.9234,36.7648,36.8983,107400.0
2009-10-30 15:50:00,44.22,44.22,43.96,43.97,198300.0,36.8983,36.8983,36.6814,36.6897,198300.0
2009-11-02 09:30:00,44.15,44.2,43.96,43.98,19300.0,36.8399,36.8816,36.6814,36.6981,19300.0
2009-11-02 09:40:00,43.97,44.04,43.74,43.79,28500.0,36.6897,36.7481,36.4978,36.5395,28500.0
2009-11-02 09:50:00,43.77,44.05,43.77,44.0,24300.0,36.5228,36.7565,36.5228,36.7148,24300.0
2009-11-02 10:00:00,44.01,44.45,44.01,44.25,36400.0,36.7231,37.0902,36.7231,36.9234,36400.0
2009-11-02 10:10:00,44.24,44.52,44.19,44.5,42100.0,36.915,37.1487,36.8733,37.132,42100.0
2009-11-02 10:20:00,44.49,44.49,44.24,44.3,36300.0,37.1236,37.1236,36.915,36.9651,36300.0
2009-11-02 10:30:00,44.32,44.36,44.21,44.35,24300.0,36.9818,37.0151,36.89,37.0068,24300.0
2009-11-02 10:40:00,44.36,44.39,44.1,44.15,22600.0,37.0151,37.0402,36.7982,36.8399,22600.0
2009-11-02 10:50:00,44.16,44.17,44.0,44.0,15300.0,36.8483,36.8566,36.7148,36.7148,15300.0
2009-11-02 11:00:00,43.95,44.08,43.91,44.07,34500.0,36.673,36.7815,36.6397,36.7732,34500.0
2009-11-02 11:10:00,44.06,44.2,44.0,44.18,23500.0,36.7648,36.8816,36.7148,36.865,23500.0
2009-11-02 11:20:00,44.19,44.3,44.09,44.16,24400.0,36.8733,36.9651,36.7899,36.8483,24400.0
2009-11-02 11:30:00,44.15,44.15,44.01,44.02,29800.0,36.8399,36.8399,36.7231,36.7314,29800.0
2009-11-02 11:40:00,44.02,44.1,44.01,44.06,15800.0,36.7314,36.7982,36.7231,36.7648,15800.0
2009-11-02 11:50:00,44.05,44.14,43.98,44.09,19300.0,36.7565,36.8316,36.6981,36.7899,19300.0
2009-11-02 12:00:00,44.06,44.08,43.94,43.97,16700.0,36.7648,36.7815,36.6647,36.6897,16700.0
2009-11-02 12:10:00,43.96,43.97,43.85,43.95,20000.0,36.6814,36.6897,36.5896,36.673,20000.0
2009-11-02 12:20:00,43.97,44.01,43.93,43.98,14100.0,36.6897,36.7231,36.6563,36.6981,14100.0
2009-11-02 12:30:00,43.96,43.99,43.86,43.91,17500.0,36.6814,36.7064,36.5979,36.6397,17500.0
2009-11-02 12:40:00,43.9,43.9,43.75,43.81,25500.0,36.6313,36.6313,36.5061,36.5562,25500.0
2009-11-02 12:50:00,43.81,43.81,43.46,43.46,59800.0,36.5562,36.5562,36.2642,36.2642,59800.0
2009-11-02 13:00:00,43.45,43.7,43.44,43.68,46700.0,36.2558,36.4644,36.2475,36.4477,46700.0
2009-11-02 13:10:00,43.69,43.72,43.58,43.69,55900.0,36.4561,36.4811,36.3643,36.4561,55900.0
2009-11-02 13:20:00,43.69,43.76,43.67,43.7,33800.0,36.4561,36.5145,36.4394,36.4644,33800.0
2009-11-02 13:30:00,43.7,43.7,43.5,43.53,42200.0,36.4644,36.4644,36.2975,36.3226,42200.0
2009-11-02 13:40:00,43.53,43.67,43.5,43.57,56000.0,36.3226,36.4394,36.2975,36.356,56000.0
2009-11-02 13:50:00,43.55,43.62,43.48,43.48,49700.0,36.3393,36.3977,36.2809,36.2809,49700.0
2009-11-02 14:00:00,43.51,43.54,43.39,43.42,40800.0,36.3059,36.3309,36.2058,36.2308,40800.0
2009-11-02 14:10:00,43.42,43.63,43.42,43.52,25600.0,36.2308,36.406,36.2308,36.3142,25600.0
2009-11-02 14:20:00,43.53,43.82,43.53,43.82,33700.0,36.3226,36.5646,36.3226,36.5646,33700.0
2009-11-02 14:30:00,43.83,43.9,43.79,43.83,32300.0,36.5729,36.6313,36.5395,36.5729,32300.0
2009-11-02 14:40:00,43.84,43.96,43.83,43.84,28100.0,36.5812,36.6814,36.5729,36.5812,28100.0
2009-11-02 14:50:00,43.83,43.92,43.72,43.86,45900.0,36.5729,36.648,36.4811,36.5979,45900.0
2009-11-02 15:00:00,43.86,43.98,43.8,43.81,54100.0,36.5979,36.6981,36.5479,36.5562,54100.0
2009-11-02 15:10:00,43.82,43.9,43.73,43.75,49500.0,36.5646,36.6313,36.4895,36.5061,49500.0
2009-11-02 15:20:00,43.73,43.87,43.7,43.84,45000.0,36.4895,36.6063,36.4644,36.5812,45000.0
2009-11-02 15:30:00,43.82,44.01,43.82,43.97,61200.0,36.5646,36.7231,36.5646,36.6897,61200.0
2009-11-02 15:40:00,43.97,44.05,43.94,43.97,72000.0,36.6897,36.7565,36.6647,36.6897,72000.0
2009-11-02 15:50:00,43.98,44.07,43.96,44.01,90600.0,36.6981,36.7732,36.6814,36.7231,90600.0
2009-11-03 09:30:00,43.71,43.98,43.7,43.85,35600.0,36.4728,36.6981,36.4644,36.5896,35600.0
2009-11-03 09:40:00,43.89,44.09,43.88,43.99,30700.0,36.623,36.7899,36.6146,36.7064,30700.0
2009-11-03 09:50:00,43.94,44.12,43.93,43.95,23100.0,36.6647,36.8149,36.6563,36.673,23100.0
2009-11-03 10:00:00,43.93,44.02,43.78,43.89,35500.0,36.6563,36.7314,36.5312,36.623,35500.0
2009-11-03 10:10:00,43.9,43.96,43.75,43.86,37100.0,36.6313,36.6814,36.5061,36.5979,37100.0
2009-11-03 10:20:00,43.86,43.94,43.64,43.66,44600.0,36.5979,36.6647,36.4144,36.4311,44600.0
2009-11-03 10:30:00,43.66,43.97,43.64,43.75,36100.0,36.4311,36.6897,36.4144,36.5061,36100.0
2009-11-03 10:40:00,43.76,44.26,43.76,44.24,80400.0,36.5145,36.9317,36.5145,36.915,80400.0
2009-11-03 10:50:00,44.21,44.26,44.0,44.11,34500.0,36.89,36.9317,36.7148,36.8065,34500.0
2009-11-03 11:00:00,44.09,44.21,44.04,44.07,36700.0,36.7899,36.89,36.7481,36.7732,36700.0
2009-11-03 11:10:00,44.05,44.22,44.01,44.1,58500.0,36.7565,36.8983,36.7231,36.7982,58500.0
2009-11-03 11:20:00,44.08,44.28,44.04,44.2,119600.0,36.7815,36.9484,36.7481,36.8816,119600.0
2009-11-03 11:30:00,44.2,44.24,44.09,44.15,77700.0,36.8816,36.915,36.7899,36.8399,77700.0
2009-11-03 11:40:00,44.15,44.27,44.1,44.26,34400.0,36.8399,36.9401,36.7982,36.9317,34400.0
2009-11-03 11:50:00,44.24,44.35,44.16,44.29,17200.0,36.915,37.0068,36.8483,36.9567,17200.0
2009-11-03 12:00:00,44.25,44.34,44.17,44.3,14800.0,36.9234,36.9985,36.8566,36.9651,14800.0
2009-11-03 12:10:00,44.28,44.29,44.2,44.2,22900.0,36.9484,36.9567,36.8816,36.8816,22900.0
2009-11-03 12:20:00,44.2,44.48,44.2,44.43,61900.0,36.8816,37.1153,36.8816,37.0736,61900.0
2009-11-03 12:30:00,44.42,44.76,44.42,44.62,70400.0,37.0652,37.3489,37.0652,37.2321,70400.0
2009-11-03 12:40:00,44.63,44.68,44.48,44.57,27600.0,37.2404,37.2822,37.1153,37.1904,27600.0
2009-11-03 12:50:00,44.57,44.69,44.52,44.55,59300.0,37.1904,37.2905,37.1487,37.1737,59300.0
2009-11-03 13:00:00,44.54,44.61,44.47,44.52,21100.0,37.1653,37.2238,37.1069,37.1487,21100.0
2009-11-03 13:10:00,44.53,44.57,44.45,44.46,18700.0,37.157,37.1904,37.0902,37.0986,18700.0
2009-11-03 13:20:00,44.46,44.53,44.38,44.42,21300.0,37.0986,37.157,37.0318,37.0652,21300.0
2009-11-03 13:30:00,44.43,44.55,44.38,44.53,27300.0,37.0736,37.1737,37.0318,37.157,27300.0
2009-11-03 13:40:00,44.54,44.56,44.38,44.48,14300.0,37.1653,37.182,37.0318,37.1153,14300.0
2009-11-03 13:50:00,44.49,44.59,44.45,44.58,19100.0,37.1236,37.2071,37.0902,37.1987,19100.0
2009-11-03 14:00:00,44.58,44.62,44.55,44.58,28200.0,37.1987,37.2321,37.1737,37.1987,28200.0
2009-11-03 14:10:00,44.58,44.62,44.51,44.54,19200.0,37.1987,37.2321,37.1403,37.1653,19200.0
2009-11-03 14:20:00,44.54,44.59,44.47,44.47,23200.0,37.1653,37.2071,37.1069,37.1069,23200.0
2009-11-03 14:30:00,44.49,44.56,44.38,44.43,30900.0,37.1236,37.182,37.0318,37.0736,30900.0
2009-11-03 14:40:00,44.44,44.53,44.39,44.52,26400.0,37.0819,37.157,37.0402,37.1487,26400.0
2009-11-03 14:50:00,44.51,44.51,44.32,44.36,61600.0,37.1403,37.1403,36.9818,37.0151,61600.0
2009-11-03 15:00:00,44.36,44.42,44.28,44.33,76000.0,37.0151,37.0652,36.9484,36.9901,76000.0
2009-11-03 15:10:00,44.36,44.38,44.28,44.34,61200.0,37.0151,37.0318,36.9484,36.9985,61200.0
2009-11-03 15:20:00,44.34,44.42,44.28,44.41,91000.0,36.9985,37.0652,36.9484,37.0569,91000.0
2009-11-03 15:30:00,44.41,44.52,44.41,44.49,84500.0,37.0569,37.1487,37.0569,37.1236,84500.0
2009-11-03 15:40:00,44.48,44.51,44.39,44.41,116800.0,37.1153,37.1403,37.0402,37.0569,116800.0
2009-11-03 15:50:00,44.41,44.54,44.4,44.5,188900.0,37.0569,37.1653,37.0485,37.132,188900.0
2009-11-04 09:30:00,44.52,44.98,44.52,44.61,44800.0,37.1487,37.5325,37.1487,37.2238,44800.0
2009-11-04 09:40:00,44.6,44.6,44.43,44.49,19200.0,37.2154,37.2154,37.0736,37.1236,19200.0
2009-11-04 09:50:00,44.49,44.86,44.49,44.86,43300.0,37.1236,37.4324,37.1236,37.4324,43300.0
2009-11-04 10:00:00,44.82,44.94,44.66,44.92,53600.0,37.399,37.4991,37.2655,37.4824,53600.0
2009-11-04 10:10:00,44.94,45.0,44.83,44.85,29500.0,37.4991,37.5492,37.4073,37.424,29500.0
2009-11-04 10:20:00,44.87,44.9,44.79,44.83,9900.0,37.4407,37.4657,37.374,37.4073,9900.0
2009-11-04 10:30:00,44.85,44.89,44.76,44.77,20100.0,37.424,37.4574,37.3489,37.3573,20100.0
2009-11-04 10:40:00,44.77,44.95,44.74,44.92,17900.0,37.3573,37.5075,37.3322,37.4824,17900.0
2009-11-04 10:50:00,44.92,44.96,44.91,44.95,9600.0,37.4824,37.5158,37.4741,37.5075,9600.0
2009-11-04 11:00:00,44.94,44.94,44.83,44.88,14500.0,37.4991,37.4991,37.4073,37.4491,14500.0
2009-11-04 11:10:00,44.87,44.92,44.86,44.86,5300.0,37.4407,37.4824,37.4324,37.4324,5300.0
2009-11-04 11:20:00,44.86,44.93,44.86,44.87,5800.0,37.4324,37.4908,37.4324,37.4407,5800.0
2009-11-04 11:30:00,44.87,44.89,44.84,44.86,25200.0,37.4407,37.4574,37.4157,37.4324,25200.0
2009-11-04 11:40:00,44.85,44.86,44.81,44.82,4200.0,37.424,37.4324,37.3906,37.399,4200.0
2009-11-04 11:50:00,44.81,44.85,44.75,44.75,29700.0,37.3906,37.424,37.3406,37.3406,29700.0
2009-11-04 12:00:00,44.75,44.76,44.7,44.74,26900.0,37.3406,37.3489,37.2989,37.3322,26900.0
2009-11-04 12:10:00,44.73,44.73,44.64,44.69,23400.0,37.3239,37.3239,37.2488,37.2905,23400.0
2009-11-04 12:20:00,44.68,44.72,44.64,44.65,22800.0,37.2822,37.3155,37.2488,37.2571,22800.0
2009-11-04 12:30:00,44.67,44.68,44.65,44.67,6500.0,37.2738,37.2822,37.2571,37.2738,6500.0
2009-11-04 12:40:00,44.69,44.71,44.65,44.68,10100.0,37.2905,37.3072,37.2571,37.2822,10100.0
2009-11-04 12:50:00,44.65,44.72,44.65,44.7,7000.0,37.2571,37.3155,37.2571,37.2989,7000.0
2009-11-04 13:00:00,44.68,44.7,44.64,44.65,10500.0,37.2822,37.2989,37.2488,37.2571,10500.0
2009-11-04 13:10:00,44.64,44.69,44.64,44.68,13500.0,37.2488,37.2905,37.2488,37.2822,13500.0
2009-11-04 13:20:00,44.67,44.71,44.62,44.63,20700.0,37.2738,37.3072,37.2321,37.2404,20700.0
2009-11-04 13:30:00,44.63,44.67,44.6,44.63,14100.0,37.2404,37.2738,37.2154,37.2404,14100.0
2009-11-04 13:40:00,44.62,44.64,44.57,44.59,24800.0,37.2321,37.2488,37.1904,37.2071,24800.0
2009-11-04 13:50:00,44.59,44.63,44.55,44.57,10600.0,37.2071,37.2404,37.1737,37.1904,10600.0
2009-11-04 14:00:00,44.56,44.63,44.54,44.6,12600.0,37.182,37.2404,37.1653,37.2154,12600.0
2009-11-04 14:10:00,44.6,44.79,44.33,44.37,47300.0,37.2154,37.374,36.9901,37.0235,47300.0
2009-11-04 14:20:00,44.33,44.63,44.28,44.35,96500.0,36.9901,37.2404,36.9484,37.0068,96500.0
2009-11-04 14:30:00,44.35,44.67,44.28,44.6,74400.0,37.0068,37.2738,36.9484,37.2154,74400.0
2009-11-04 14:40:00,44.6,44.81,44.54,44.74,52800.0,37.2154,37.3906,37.1653,37.3322,52800.0
2009-11-04 14:50:00,44.76,44.82,44.67,44.75,37100.0,37.3489,37.399,37.2738,37.3406,37100.0
2009-11-04 15:00:00,44.74,44.76,44.64,44.73,45100.0,37.3322,37.3489,37.2488,37.3239,45100.0
2009-11-04 15:10:00,44.72,44.8,44.65,44.73,45100.0,37.3155,37.3823,37.2571,37.3239,45100.0
2009-11-04 15:20:00,44.76,44.77,44.64,44.71,29000.0,37.3489,37.3573,37.2488,37.3072,29000.0
2009-11-04 15:30:00,44.71,44.71,44.47,44.54,106900.0,37.3072,37.3072,37.1069,37.1653,106900.0
2009-11-04 15:40:00,44.54,44.55,44.3,44.38,176800.0,37.1653,37.1737,36.9651,37.0318,176800.0
2009-11-04 15:50:00,44.37,44.4,44.26,44.3,141400.0,37.0235,37.0485,36.9317,36.9651,141400.0
2009-11-05 09:30:00,44.63,44.72,44.48,44.53,36400.0,37.2404,37.3155,37.1153,37.157,36400.0
2009-11-05 09:40:00,44.53,44.92,44.52,44.87,30800.0,37.157,37.4824,37.1487,37.4407,30800.0
2009-11-05 09:50:00,44.89,44.98,44.83,44.98,19400.0,37.4574,37.5325,37.4073,37.5325,19400.0
2009-11-05 10:00:00,44.99,45.09,44.92,44.95,35300.0,37.5408,37.6243,37.4824,37.5075,35300.0
2009-11-05 10:10:00,44.96,44.98,44.93,44.94,6200.0,37.5158,37.5325,37.4908,37.4991,6200.0
2009-11-05 10:20:00,44.97,45.13,44.97,45.06,21000.0,37.5241,37.6577,37.5241,37.5992,21000.0
2009-11-05 10:30:00,45.07,45.21,45.07,45.14,33100.0,37.6076,37.7244,37.6076,37.666,33100.0
2009-11-05 10:40:00,45.17,45.19,45.08,45.15,25700.0,37.691,37.7077,37.6159,37.6743,25700.0
2009-11-05 10:50:00,45.13,45.15,45.09,45.15,10900.0,37.6577,37.6743,37.6243,37.6743,10900.0
2009-11-05 11:00:00,45.15,45.17,45.05,45.05,17100.0,37.6743,37.691,37.5909,37.5909,17100.0
2009-11-05 11:10:00,45.06,45.09,44.99,45.0,38800.0,37.5992,37.6243,37.5408,37.5492,38800.0
2009-11-05 11:20:00,45.0,45.05,44.96,45.05,19100.0,37.5492,37.5909,37.5158,37.5909,19100.0
2009-11-05 11:30:00,45.04,45.07,45.01,45.05,12500.0,37.5826,37.6076,37.5575,37.5909,12500.0
2009-11-05 11:40:00,45.05,45.06,44.9,44.91,11500.0,37.5909,37.5992,37.4657,37.4741,11500.0
2009-11-05 11:50:00,44.92,44.97,44.86,44.9,15100.0,37.4824,37.5241,37.4324,37.4657,15100.0
2009-11-05 12:00:00,44.9,44.95,44.89,44.9,20800.0,37.4657,37.5075,37.4574,37.4657,20800.0
2009-11-05 12:10:00,44.9,44.95,44.85,44.94,12000.0,37.4657,37.5075,37.424,37.4991,12000.0
2009-11-05 12:20:00,44.95,45.05,44.92,45.05,30200.0,37.5075,37.5909,37.4824,37.5909,30200.0
2009-11-05 12:30:00,45.05,45.08,44.98,44.98,14900.0,37.5909,37.6159,37.5325,37.5325,14900.0
2009-11-05 12:40:00,44.98,45.0,44.96,45.0,9000.0,37.5325,37.5492,37.5158,37.5492,9000.0
2009-11-05 12:50:00,45.0,45.0,44.95,45.0,16500.0,37.5492,37.5492,37.5075,37.5492,16500.0
2009-11-05 13:00:00,45.0,45.04,44.98,44.98,14300.0,37.5492,37.5826,37.5325,37.5325,14300.0
2009-11-05 13:10:00,44.98,45.03,44.95,44.99,8400.0,37.5325,37.5742,37.5075,37.5408,8400.0
2009-11-05 13:20:00,44.99,45.04,44.95,44.96,14100.0,37.5408,37.5826,37.5075,37.5158,14100.0
2009-11-05 13:30:00,44.96,45.0,44.9,44.96,21500.0,37.5158,37.5492,37.4657,37.5158,21500.0
2009-11-05 13:40:00,44.97,45.0,44.92,44.95,22400.0,37.5241,37.5492,37.4824,37.5075,22400.0
2009-11-05 13:50:00,44.96,44.96,44.86,44.87,15500.0,37.5158,37.5158,37.4324,37.4407,15500.0
2009-11-05 14:00:00,44.88,44.94,44.86,44.92,20200.0,37.4491,37.4991,37.4324,37.4824,20200.0
2009-11-05 14:10:00,44.92,44.95,44.84,44.89,15000.0,37.4824,37.5075,37.4157,37.4574,15000.0
2009-11-05 14:20:00,44.88,44.95,44.86,44.91,13100.0,37.4491,37.5075,37.4324,37.4741,13100.0
2009-11-05 14:30:00,44.92,44.95,44.88,44.88,92400.0,37.4824,37.5075,37.4491,37.4491,92400.0
2009-11-05 14:40:00,44.88,45.0,44.88,44.97,37200.0,37.4491,37.5492,37.4491,37.5241,37200.0
2009-11-05 14:50:00,44.98,45.04,44.98,44.98,29900.0,37.5325,37.5826,37.5325,37.5325,29900.0
2009-11-05 15:00:00,44.98,45.01,44.92,44.98,32100.0,37.5325,37.5575,37.4824,37.5325,32100.0
2009-11-05 15:10:00,44.95,45.04,44.94,45.03,18500.0,37.5075,37.5826,37.4991,37.5742,18500.0
2009-11-05 15:20:00,45.02,45.02,44.97,45.01,17700.0,37.5659,37.5659,37.5241,37.5575,17700.0
2009-11-05 15:30:00,44.99,45.0,44.95,44.99,28500.0,37.5408,37.5492,37.5075,37.5408,28500.0
2009-11-05 15:40:00,44.99,45.04,44.95,45.02,48900.0,37.5408,37.5826,37.5075,37.5659,48900.0
2009-11-05 15:50:00,45.02,45.15,45.02,45.13,86900.0,37.5659,37.6743,37.5659,37.6577,86900.0
2009-11-06 09:30:00,44.85,44.99,44.62,44.91,30300.0,37.424,37.5408,37.2321,37.4741,30300.0
2009-11-06 09:40:00,44.97,45.17,44.96,45.04,23700.0,37.5241,37.691,37.5158,37.5826,23700.0
2009-11-06 09:50:00,45.04,45.28,44.96,45.23,36800.0,37.5826,37.7828,37.5158,37.7411,36800.0
2009-11-06 10:00:00,45.27,45.37,45.2,45.26,28200.0,37.7745,37.8579,37.7161,37.7661,28200.0
2009-11-06 10:10:00,45.27,45.33,45.18,45.19,18800.0,37.7745,37.8245,37.6994,37.7077,18800.0
2009-11-06 10:20:00,45.18,45.2,44.9,44.9,45000.0,37.6994,37.7161,37.4657,37.4657,45000.0
2009-11-06 10:30:00,44.92,45.02,44.79,44.87,74500.0,37.4824,37.5659,37.374,37.4407,74500.0
2009-11-06 10:40:00,44.88,44.96,44.73,44.92,37800.0,37.4491,37.5158,37.3239,37.4824,37800.0
2009-11-06 10:50:00,44.91,45.1,44.82,45.02,54500.0,37.4741,37.6326,37.399,37.5659,54500.0
2009-11-06 11:00:00,45.01,45.15,44.99,45.15,53800.0,37.5575,37.6743,37.5408,37.6743,53800.0
2009-11-06 11:10:00,45.13,45.14,44.98,45.11,43200.0,37.6577,37.666,37.5325,37.641,43200.0
2009-11-06 11:20:00,45.1,45.1,44.93,45.05,52300.0,37.6326,37.6326,37.4908,37.5909,52300.0
2009-11-06 11:30:00,45.08,45.17,45.03,45.06,34600.0,37.6159,37.691,37.5742,37.5992,34600.0
2009-11-06 11:40:00,45.07,45.2,45.06,45.13,53800.0,37.6076,37.7161,37.5992,37.6577,53800.0
2009-11-06 11:50:00,45.13,45.14,44.93,44.93,57500.0,37.6577,37.666,37.4908,37.4908,57500.0
2009-11-06 12:00:00,44.93,45.02,44.93,45.0,10500.0,37.4908,37.5659,37.4908,37.5492,10500.0
2009-11-06 12:10:00,45.0,45.15,45.0,45.12,6000.0,37.5492,37.6743,37.5492,37.6493,6000.0
2009-11-06 12:20:00,45.12,45.16,45.12,45.14,7700.0,37.6493,37.6827,37.6493,37.666,7700.0
2009-11-06 12:30:00,45.13,45.15,45.1,45.12,6800.0,37.6577,37.6743,37.6326,37.6493,6800.0
2009-11-06 12:40:00,45.15,45.15,45.04,45.04,3200.0,37.6743,37.6743,37.5826,37.5826,3200.0
2009-11-06 12:50:00,45.04,45.11,45.02,45.06,8300.0,37.5826,37.641,37.5659,37.5992,8300.0
2009-11-06 13:00:00,45.04,45.05,44.99,45.04,6200.0,37.5826,37.5909,37.5408,37.5826,6200.0
2009-11-06 13:10:00,45.02,45.13,45.0,45.1,26900.0,37.5659,37.6577,37.5492,37.6326,26900.0
2009-11-06 13:20:00,45.1,45.11,45.03,45.08,16700.0,37.6326,37.641,37.5742,37.6159,16700.0
2009-11-06 13:30:00,45.08,45.13,45.05,45.05,9200.0,37.6159,37.6577,37.5909,37.5909,9200.0
2009-11-06 13:40:00,45.05,45.09,45.0,45.0,12800.0,37.5909,37.6243,37.5492,37.5492,12800.0
2009-11-06 13:50:00,45.01,45.05,45.0,45.03,22800.0,37.5575,37.5909,37.5492,37.5742,22800.0
2009-11-06 14:00:00,45.03,45.07,44.99,45.06,16800.0,37.5742,37.6076,37.5408,37.5992,16800.0
2009-11-06 14:10:00,45.05,45.05,45.03,45.05,7900.0,37.5909,37.5909,37.5742,37.5909,7900.0
2009-11-06 14:20:00,45.04,45.1,45.03,45.07,16900.0,37.5826,37.6326,37.5742,37.6076,16900.0
2009-11-06 14:30:00,45.06,45.12,45.06,45.11,7200.0,37.5992,37.6493,37.5992,37.641,7200.0
2009-11-06 14:40:00,45.11,45.11,45.02,45.05,15300.0,37.641,37.641,37.5659,37.5909,15300.0
2009-11-06 14:50:00,45.05,45.1,45.03,45.07,13800.0,37.5909,37.6326,37.5742,37.6076,13800.0
2009-11-06 15:00:00,45.06,45.09,44.99,45.07,23000.0,37.5992,37.6243,37.5408,37.6076,23000.0
2009-11-06 15:10:00,45.06,45.1,45.04,45.07,19900.0,37.5992,37.6326,37.5826,37.6076,19900.0
2009-11-06 15:20:00,45.08,45.1,45.02,45.1,20000.0,37.6159,37.6326,37.5659,37.6326,20000.0
2009-11-06 15:30:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-06 15:40:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-06 15:50:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-09 09:30:00,45.45,45.59,45.44,45.59,15000.0,37.9247,38.0415,37.9163,38.0415,15000.0
2009-11-09 09:40:00,45.59,45.62,45.44,45.5,15300.0,38.0415,38.0665,37.9163,37.9664,15300.0
2009-11-09 09:50:00,45.52,45.53,45.45,45.5,10900.0,37.9831,37.9914,37.9247,37.9664,10900.0
2009-11-09 10:00:00,45.53,45.65,45.49,45.65,35600.0,37.9914,38.0916,37.9581,38.0916,35600.0
2009-11-09 10:10:00,45.65,45.69,45.54,45.54,56800.0,38.0916,38.1249,37.9998,37.9998,56800.0
2009-11-09 10:20:00,45.54,45.57,45.47,45.48,80700.0,37.9998,38.0248,37.9414,37.9497,80700.0
2009-11-09 10:30:00,45.5,45.62,45.42,45.58,64300.0,37.9664,38.0665,37.8996,38.0331,64300.0
2009-11-09 10:40:00,45.6,45.65,45.57,45.59,34800.0,38.0498,38.0916,38.0248,38.0415,34800.0
2009-11-09 10:50:00,45.62,45.67,45.56,45.59,62400.0,38.0665,38.1082,38.0165,38.0415,62400.0
2009-11-09 11:00:00,45.59,45.62,45.55,45.58,37300.0,38.0415,38.0665,38.0081,38.0331,37300.0
2009-11-09 11:10:00,45.6,45.76,45.58,45.72,12500.0,38.0498,38.1833,38.0331,38.15,12500.0
2009-11-09 11:20:00,45.73,45.74,45.65,45.66,18000.0,38.1583,38.1667,38.0916,38.0999,18000.0
2009-11-09 11:30:00,45.66,45.68,45.65,45.66,12300.0,38.0999,38.1166,38.0916,38.0999,12300.0
2009-11-09 11:40:00,45.65,45.69,45.61,45.68,11600.0,38.0916,38.1249,38.0582,38.1166,11600.0
2009-11-09 11:50:00,45.68,45.68,45.64,45.65,9700.0,38.1166,38.1166,38.0832,38.0916,9700.0
2009-11-09 12:00:00,45.65,45.67,45.59,45.65,14200.0,38.0916,38.1082,38.0415,38.0916,14200.0
2009-11-09 12:10:00,45.65,45.68,45.64,45.68,7800.0,38.0916,38.1166,38.0832,38.1166,7800.0
2009-11-09 12:20:00,45.68,45.75,45.67,45.75,16500.0,38.1166,38.175,38.1082,38.175,16500.0
2009-11-09 12:30:00,45.75,45.78,45.75,45.77,9800.0,38.175,38.2,38.175,38.1917,9800.0
2009-11-09 12:40:00,45.78,45.83,45.76,45.77,10300.0,38.2,38.2418,38.1833,38.1917,10300.0
2009-11-09 12:50:00,45.77,45.85,45.74,45.85,10300.0,38.1917,38.2584,38.1667,38.2584,10300.0
2009-11-09 13:00:00,45.85,45.86,45.82,45.83,7800.0,38.2584,38.2668,38.2334,38.2418,7800.0
2009-11-09 13:10:00,45.83,45.86,45.81,45.82,14300.0,38.2418,38.2668,38.2251,38.2334,14300.0
2009-11-09 13:20:00,45.83,45.85,45.78,45.84,11700.0,38.2418,38.2584,38.2,38.2501,11700.0
2009-11-09 13:30:00,45.85,45.93,45.82,45.93,16300.0,38.2584,38.3252,38.2334,38.3252,16300.0
2009-11-09 13:40:00,45.92,45.97,45.89,45.9,14000.0,38.3169,38.3586,38.2918,38.3002,14000.0
2009-11-09 13:50:00,45.9,45.9,45.83,45.9,12100.0,38.3002,38.3002,38.2418,38.3002,12100.0
2009-11-09 14:00:00,45.9,45.96,45.89,45.9,22600.0,38.3002,38.3502,38.2918,38.3002,22600.0
2009-11-09 14:10:00,45.91,45.97,45.89,45.96,14700.0,38.3085,38.3586,38.2918,38.3502,14700.0
2009-11-09 14:20:00,45.96,46.03,45.94,46.01,17900.0,38.3502,38.4086,38.3335,38.392,17900.0
2009-11-09 14:30:00,46.02,46.04,45.98,45.99,24900.0,38.4003,38.417,38.3669,38.3753,24900.0
2009-11-09 14:40:00,46.0,46.09,45.99,46.05,14000.0,38.3836,38.4587,38.3753,38.4253,14000.0
2009-11-09 14:50:00,46.06,46.06,46.01,46.02,14200.0,38.4337,38.4337,38.392,38.4003,14200.0
2009-11-09 15:00:00,46.01,46.04,45.98,45.99,12600.0,38.392,38.417,38.3669,38.3753,12600.0
2009-11-09 15:10:00,45.99,46.08,45.99,46.07,15600.0,38.3753,38.4504,38.3753,38.442,15600.0
2009-11-09 15:20:00,46.07,46.09,46.01,46.06,18800.0,38.442,38.4587,38.392,38.4337,18800.0
2009-11-09 15:30:00,46.06,46.06,45.96,45.96,25400.0,38.4337,38.4337,38.3502,38.3502,25400.0
2009-11-09 15:40:00,45.97,46.11,45.96,46.09,39400.0,38.3586,38.4754,38.3502,38.4587,39400.0
2009-11-09 15:50:00,46.09,46.11,46.03,46.1,110100.0,38.4587,38.4754,38.4086,38.4671,110100.0
2009-11-10 09:30:00,46.11,46.34,46.1,46.26,22300.0,38.4754,38.6673,38.4671,38.6006,22300.0
2009-11-10 09:40:00,46.24,46.27,46.13,46.18,27400.0,38.5839,38.6089,38.4921,38.5338,27400.0
2009-11-10 09:50:00,46.22,46.39,46.22,46.31,17600.0,38.5672,38.709,38.5672,38.6423,17600.0
2009-11-10 10:00:00,46.29,46.48,46.29,46.47,28700.0,38.6256,38.7841,38.6256,38.7758,28700.0
2009-11-10 10:10:00,46.46,46.5,46.4,46.46,104000.0,38.7674,38.8008,38.7174,38.7674,104000.0
2009-11-10 10:20:00,46.47,46.48,46.43,46.46,84000.0,38.7758,38.7841,38.7424,38.7674,84000.0
2009-11-10 10:30:00,46.47,46.49,46.35,46.38,82100.0,38.7758,38.7925,38.6757,38.7007,82100.0
2009-11-10 10:40:00,46.38,46.4,46.33,46.37,32000.0,38.7007,38.7174,38.659,38.6923,32000.0
2009-11-10 10:50:00,46.37,46.37,46.2,46.21,39300.0,38.6923,38.6923,38.5505,38.5588,39300.0
2009-11-10 11:00:00,46.21,46.26,46.13,46.16,23000.0,38.5588,38.6006,38.4921,38.5171,23000.0
2009-11-10 11:10:00,46.16,46.18,46.1,46.13,10700.0,38.5171,38.5338,38.4671,38.4921,10700.0
2009-11-10 11:20:00,46.11,46.21,46.1,46.2,5200.0,38.4754,38.5588,38.4671,38.5505,5200.0
2009-11-10 11:30:00,46.2,46.29,46.12,46.29,8200.0,38.5505,38.6256,38.4837,38.6256,8200.0
2009-11-10 11:40:00,46.29,46.31,46.23,46.31,7500.0,38.6256,38.6423,38.5755,38.6423,7500.0
2009-11-10 11:50:00,46.29,46.29,46.14,46.15,9600.0,38.6256,38.6256,38.5004,38.5088,9600.0
2009-11-10 12:00:00,46.15,46.15,46.08,46.14,12600.0,38.5088,38.5088,38.4504,38.5004,12600.0
2009-11-10 12:10:00,46.14,46.16,46.11,46.16,3500.0,38.5004,38.5171,38.4754,38.5171,3500.0
2009-11-10 12:20:00,46.15,46.16,46.02,46.03,5300.0,38.5088,38.5171,38.4003,38.4086,5300.0
2009-11-10 12:30:00,46.01,46.11,46.0,46.06,4500.0,38.392,38.4754,38.3836,38.4337,4500.0
2009-11-10 12:40:00,46.07,46.09,46.04,46.04,3600.0,38.442,38.4587,38.417,38.417,3600.0
2009-11-10 12:50:00,46.04,46.16,46.03,46.16,5900.0,38.417,38.5171,38.4086,38.5171,5900.0
2009-11-10 13:00:00,46.15,46.18,46.13,46.17,11300.0,38.5088,38.5338,38.4921,38.5255,11300.0
2009-11-10 13:10:00,46.17,46.21,46.13,46.19,7500.0,38.5255,38.5588,38.4921,38.5421,7500.0
2009-11-10 13:20:00,46.19,46.23,46.17,46.2,7900.0,38.5421,38.5755,38.5255,38.5505,7900.0
2009-11-10 13:30:00,46.21,46.26,46.19,46.26,7800.0,38.5588,38.6006,38.5421,38.6006,7800.0
2009-11-10 13:40:00,46.23,46.24,46.15,46.19,17400.0,38.5755,38.5839,38.5088,38.5421,17400.0
2009-11-10 13:50:00,46.19,46.26,46.16,46.25,26800.0,38.5421,38.6006,38.5171,38.5922,26800.0
2009-11-10 14:00:00,46.25,46.38,46.18,46.33,47200.0,38.5922,38.7007,38.5338,38.659,47200.0
2009-11-10 14:10:00,46.33,46.36,46.32,46.32,4000.0,38.659,38.684,38.6506,38.6506,4000.0
2009-11-10 14:20:00,46.31,46.37,46.3,46.37,8200.0,38.6423,38.6923,38.6339,38.6923,8200.0
2009-11-10 14:30:00,46.35,46.44,46.35,46.37,31300.0,38.6757,38.7508,38.6757,38.6923,31300.0
2009-11-10 14:40:00,46.35,46.38,46.35,46.38,8900.0,38.6757,38.7007,38.6757,38.7007,8900.0
2009-11-10 14:50:00,46.38,46.44,46.37,46.39,12600.0,38.7007,38.7508,38.6923,38.709,12600.0
2009-11-10 15:00:00,46.4,46.4,46.33,46.39,10800.0,38.7174,38.7174,38.659,38.709,10800.0
2009-11-10 15:10:00,46.4,46.54,46.4,46.48,18100.0,38.7174,38.8342,38.7174,38.7841,18100.0
2009-11-10 15:20:00,46.49,46.5,46.45,46.47,10700.0,38.7925,38.8008,38.7591,38.7758,10700.0
2009-11-10 15:30:00,46.47,46.48,46.35,46.36,29500.0,38.7758,38.7841,38.6757,38.684,29500.0
2009-11-10 15:40:00,46.37,46.37,46.26,46.33,26200.0,38.6923,38.6923,38.6006,38.659,26200.0
2009-11-10 15:50:00,46.33,46.42,46.32,46.38,55100.0,38.659,38.7341,38.6506,38.7007,55100.0
2009-11-11 09:30:00,46.68,46.77,46.57,46.58,23400.0,38.951,39.0261,38.8592,38.8676,23400.0
2009-11-11 09:40:00,46.61,46.62,46.45,46.52,11900.0,38.8926,38.901,38.7591,38.8175,11900.0
2009-11-11 09:50:00,46.5,46.61,46.41,46.59,50600.0,38.8008,38.8926,38.7257,38.8759,50600.0
2009-11-11 10:00:00,46.56,46.65,46.56,46.61,108300.0,38.8509,38.926,38.8509,38.8926,108300.0
2009-11-11 10:10:00,46.61,46.81,46.59,46.74,97300.0,38.8926,39.0595,38.8759,39.0011,97300.0
2009-11-11 10:20:00,46.75,46.85,46.64,46.66,59800.0,39.0094,39.0929,38.9176,38.9343,59800.0
2009-11-11 10:30:00,46.65,46.67,46.55,46.59,14400.0,38.926,38.9427,38.8425,38.8759,14400.0
2009-11-11 10:40:00,46.59,46.66,46.37,46.41,19500.0,38.8759,38.9343,38.6923,38.7257,19500.0
2009-11-11 10:50:00,46.38,46.4,46.26,46.29,31600.0,38.7007,38.7174,38.6006,38.6256,31600.0
2009-11-11 11:00:00,46.3,46.36,46.13,46.15,33500.0,38.6339,38.684,38.4921,38.5088,33500.0
2009-11-11 11:10:00,46.13,46.29,46.13,46.29,31200.0,38.4921,38.6256,38.4921,38.6256,31200.0
2009-11-11 11:20:00,46.27,46.29,46.17,46.19,28000.0,38.6089,38.6256,38.5255,38.5421,28000.0
2009-11-11 11:30:00,46.2,46.25,46.18,46.22,18300.0,38.5505,38.5922,38.5338,38.5672,18300.0
2009-11-11 11:40:00,46.23,46.25,46.23,46.24,3600.0,38.5755,38.5922,38.5755,38.5839,3600.0
2009-11-11 11:50:00,46.23,46.23,46.11,46.18,12500.0,38.5755,38.5755,38.4754,38.5338,12500.0
2009-11-11 12:00:00,46.18,46.18,46.1,46.17,8700.0,38.5338,38.5338,38.4671,38.5255,8700.0
2009-11-11 12:10:00,46.18,46.22,46.13,46.19,14300.0,38.5338,38.5672,38.4921,38.5421,14300.0
2009-11-11 12:20:00,46.18,46.2,46.15,46.2,5600.0,38.5338,38.5505,38.5088,38.5505,5600.0
2009-11-11 12:30:00,46.22,46.37,46.22,46.3,10800.0,38.5672,38.6923,38.5672,38.6339,10800.0
2009-11-11 12:40:00,46.31,46.33,46.26,46.26,11000.0,38.6423,38.659,38.6006,38.6006,11000.0
2009-11-11 12:50:00,46.27,46.29,46.19,46.21,5900.0,38.6089,38.6256,38.5421,38.5588,5900.0
2009-11-11 13:00:00,46.2,46.23,46.19,46.2,4200.0,38.5505,38.5755,38.5421,38.5505,4200.0
2009-11-11 13:10:00,46.21,46.24,46.18,46.19,6700.0,38.5588,38.5839,38.5338,38.5421,6700.0
2009-11-11 13:20:00,46.19,46.23,46.12,46.14,6200.0,38.5421,38.5755,38.4837,38.5004,6200.0
2009-11-11 13:30:00,46.15,46.2,46.14,46.14,6800.0,38.5088,38.5505,38.5004,38.5004,6800.0
2009-11-11 13:40:00,46.14,46.15,46.09,46.11,20300.0,38.5004,38.5088,38.4587,38.4754,20300.0
2009-11-11 13:50:00,46.11,46.21,46.1,46.19,17900.0,38.4754,38.5588,38.4671,38.5421,17900.0
2009-11-11 14:00:00,46.2,46.25,46.16,46.2,37800.0,38.5505,38.5922,38.5171,38.5505,37800.0
2009-11-11 14:10:00,46.2,46.2,46.1,46.2,40300.0,38.5505,38.5505,38.4671,38.5505,40300.0
2009-11-11 14:20:00,46.2,46.2,46.12,46.19,19300.0,38.5505,38.5505,38.4837,38.5421,19300.0
2009-11-11 14:30:00,46.19,46.22,46.17,46.18,12400.0,38.5421,38.5672,38.5255,38.5338,12400.0
2009-11-11 14:40:00,46.18,46.19,46.12,46.16,4700.0,38.5338,38.5421,38.4837,38.5171,4700.0
2009-11-11 14:50:00,46.17,46.23,46.14,46.17,13400.0,38.5255,38.5755,38.5004,38.5255,13400.0
2009-11-11 15:00:00,46.17,46.22,46.16,46.17,12500.0,38.5255,38.5672,38.5171,38.5255,12500.0
2009-11-11 15:10:00,46.17,46.17,46.09,46.14,16600.0,38.5255,38.5255,38.4587,38.5004,16600.0
2009-11-11 15:20:00,46.15,46.2,46.13,46.19,14700.0,38.5088,38.5505,38.4921,38.5421,14700.0
2009-11-11 15:30:00,46.2,46.22,46.15,46.21,24700.0,38.5505,38.5672,38.5088,38.5588,24700.0
2009-11-11 15:40:00,46.22,46.26,46.15,46.26,53600.0,38.5672,38.6006,38.5088,38.6006,53600.0
2009-11-11 15:50:00,46.25,46.27,46.19,46.2,108500.0,38.5922,38.6089,38.5421,38.5505,108500.0
2009-11-12 09:30:00,46.07,46.37,46.07,46.19,25000.0,38.442,38.6923,38.442,38.5421,25000.0
2009-11-12 09:40:00,46.19,46.23,46.07,46.2,39100.0,38.5421,38.5755,38.442,38.5505,39100.0
2009-11-12 09:50:00,46.21,46.33,46.17,46.32,25000.0,38.5588,38.659,38.5255,38.6506,25000.0
2009-11-12 10:00:00,46.31,46.37,46.21,46.24,39000.0,38.6423,38.6923,38.5588,38.5839,39000.0
2009-11-12 10:10:00,46.24,46.26,46.02,46.03,94300.0,38.5839,38.6006,38.4003,38.4086,94300.0
2009-11-12 10:20:00,46.03,46.16,46.02,46.11,49800.0,38.4086,38.5171,38.4003,38.4754,49800.0
2009-11-12 10:30:00,46.11,46.13,46.02,46.02,35800.0,38.4754,38.4921,38.4003,38.4003,35800.0
2009-11-12 10:40:00,46.05,46.11,45.99,46.11,26300.0,38.4253,38.4754,38.3753,38.4754,26300.0
2009-11-12 10:50:00,46.11,46.15,45.99,46.02,17000.0,38.4754,38.5088,38.3753,38.4003,17000.0
2009-11-12 11:00:00,46.02,46.09,45.92,45.92,24800.0,38.4003,38.4587,38.3169,38.3169,24800.0
2009-11-12 11:10:00,45.93,45.93,45.7,45.8,54600.0,38.3252,38.3252,38.1333,38.2167,54600.0
2009-11-12 11:20:00,45.81,45.84,45.74,45.8,12800.0,38.2251,38.2501,38.1667,38.2167,12800.0
2009-11-12 11:30:00,45.78,45.81,45.58,45.67,50700.0,38.2,38.2251,38.0331,38.1082,50700.0
2009-11-12 11:40:00,45.69,45.74,45.64,45.71,31100.0,38.1249,38.1667,38.0832,38.1416,31100.0
2009-11-12 11:50:00,45.71,45.78,45.71,45.77,19600.0,38.1416,38.2,38.1416,38.1917,19600.0
2009-11-12 12:00:00,45.77,45.84,45.76,45.83,19600.0,38.1917,38.2501,38.1833,38.2418,19600.0
2009-11-12 12:10:00,45.84,45.88,45.81,45.86,22900.0,38.2501,38.2835,38.2251,38.2668,22900.0
2009-11-12 12:20:00,45.86,45.88,45.81,45.84,11400.0,38.2668,38.2835,38.2251,38.2501,11400.0
2009-11-12 12:30:00,45.83,45.83,45.71,45.77,10400.0,38.2418,38.2418,38.1416,38.1917,10400.0
2009-11-12 12:40:00,45.78,45.83,45.76,45.78,7900.0,38.2,38.2418,38.1833,38.2,7900.0
2009-11-12 12:50:00,45.79,45.91,45.75,45.75,23200.0,38.2084,38.3085,38.175,38.175,23200.0
2009-11-12 13:00:00,45.74,45.75,45.59,45.61,18100.0,38.1667,38.175,38.0415,38.0582,18100.0
2009-11-12 13:10:00,45.62,45.66,45.51,45.66,37600.0,38.0665,38.0999,37.9747,38.0999,37600.0
2009-11-12 13:20:00,45.66,45.7,45.61,45.63,8900.0,38.0999,38.1333,38.0582,38.0749,8900.0
2009-11-12 13:30:00,45.66,45.74,45.64,45.68,15700.0,38.0999,38.1667,38.0832,38.1166,15700.0
2009-11-12 13:40:00,45.66,45.72,45.63,45.72,16500.0,38.0999,38.15,38.0749,38.15,16500.0
2009-11-12 13:50:00,45.7,45.72,45.62,45.64,12400.0,38.1333,38.15,38.0665,38.0832,12400.0
2009-11-12 14:00:00,45.64,45.78,45.63,45.77,12600.0,38.0832,38.2,38.0749,38.1917,12600.0
2009-11-12 14:10:00,45.77,45.88,45.76,45.83,32200.0,38.1917,38.2835,38.1833,38.2418,32200.0
2009-11-12 14:20:00,45.82,45.83,45.73,45.73,15300.0,38.2334,38.2418,38.1583,38.1583,15300.0
2009-11-12 14:30:00,45.74,45.78,45.7,45.7,12400.0,38.1667,38.2,38.1333,38.1333,12400.0
2009-11-12 14:40:00,45.71,45.72,45.57,45.57,13900.0,38.1416,38.15,38.0248,38.0248,13900.0
2009-11-12 14:50:00,45.57,45.64,45.57,45.62,7600.0,38.0248,38.0832,38.0248,38.0665,7600.0
2009-11-12 15:00:00,45.62,45.68,45.57,45.64,20000.0,38.0665,38.1166,38.0248,38.0832,20000.0
2009-11-12 15:10:00,45.64,45.67,45.61,45.64,28100.0,38.0832,38.1082,38.0582,38.0832,28100.0
2009-11-12 15:20:00,45.64,45.67,45.55,45.57,36900.0,38.0832,38.1082,38.0081,38.0248,36900.0
2009-11-12 15:30:00,45.54,45.59,45.41,45.43,59400.0,37.9998,38.0415,37.8913,37.908,59400.0
2009-11-12 15:40:00,45.43,45.51,45.42,45.47,81200.0,37.908,37.9747,37.8996,37.9414,81200.0
2009-11-12 15:50:00,45.47,45.59,45.47,45.57,119100.0,37.9414,38.0415,37.9414,38.0248,119100.0
2009-11-13 09:30:00,45.66,45.82,45.66,45.69,20100.0,38.0999,38.2334,38.0999,38.1249,20100.0
2009-11-13 09:40:00,45.67,45.75,45.65,45.71,26100.0,38.1082,38.175,38.0916,38.1416,26100.0
2009-11-13 09:50:00,45.71,45.79,45.5,45.56,49700.0,38.1416,38.2084,37.9664,38.0165,49700.0
2009-11-13 10:00:00,45.56,45.72,45.53,45.7,22200.0,38.0165,38.15,37.9914,38.1333,22200.0
2009-11-13 10:10:00,45.71,45.72,45.57,45.65,36200.0,38.1416,38.15,38.0248,38.0916,36200.0
2009-11-13 10:20:00,45.64,45.72,45.6,45.6,44500.0,38.0832,38.15,38.0498,38.0498,44500.0
2009-11-13 10:30:00,45.63,45.7,45.58,45.7,14400.0,38.0749,38.1333,38.0331,38.1333,14400.0
2009-11-13 10:40:00,45.7,45.8,45.64,45.74,17300.0,38.1333,38.2167,38.0832,38.1667,17300.0
2009-11-13 10:50:00,45.75,45.81,45.73,45.75,25700.0,38.175,38.2251,38.1583,38.175,25700.0
2009-11-13 11:00:00,45.75,45.88,45.74,45.86,16000.0,38.175,38.2835,38.1667,38.2668,16000.0
2009-11-13 11:10:00,45.85,45.86,45.8,45.86,8900.0,38.2584,38.2668,38.2167,38.2668,8900.0
2009-11-13 11:20:00,45.86,45.93,45.84,45.88,11900.0,38.2668,38.3252,38.2501,38.2835,11900.0
2009-11-13 11:30:00,45.89,45.97,45.89,45.94,11600.0,38.2918,38.3586,38.2918,38.3335,11600.0
2009-11-13 11:40:00,45.93,45.96,45.88,45.91,11600.0,38.3252,38.3502,38.2835,38.3085,11600.0
2009-11-13 11:50:00,45.91,45.94,45.78,45.78,11200.0,38.3085,38.3335,38.2,38.2,11200.0
2009-11-13 12:00:00,45.77,46.02,45.75,45.98,41400.0,38.1917,38.4003,38.175,38.3669,41400.0
2009-11-13 12:10:00,45.98,46.08,45.97,46.06,8800.0,38.3669,38.4504,38.3586,38.4337,8800.0
2009-11-13 12:20:00,46.07,46.18,46.02,46.18,24600.0,38.442,38.5338,38.4003,38.5338,24600.0
2009-11-13 12:30:00,46.19,46.21,46.15,46.15,18700.0,38.5421,38.5588,38.5088,38.5088,18700.0
2009-11-13 12:40:00,46.15,46.2,46.1,46.17,11800.0,38.5088,38.5505,38.4671,38.5255,11800.0
2009-11-13 12:50:00,46.17,46.21,46.15,46.19,18000.0,38.5255,38.5588,38.5088,38.5421,18000.0
2009-11-13 13:00:00,46.19,46.23,46.17,46.21,9800.0,38.5421,38.5755,38.5255,38.5588,9800.0
2009-11-13 13:10:00,46.2,46.22,46.18,46.18,12000.0,38.5505,38.5672,38.5338,38.5338,12000.0
2009-11-13 13:20:00,46.18,46.26,46.18,46.24,14200.0,38.5338,38.6006,38.5338,38.5839,14200.0
2009-11-13 13:30:00,46.24,46.28,46.22,46.27,12600.0,38.5839,38.6172,38.5672,38.6089,12600.0
2009-11-13 13:40:00,46.26,46.28,46.2,46.2,14800.0,38.6006,38.6172,38.5505,38.5505,14800.0
2009-11-13 13:50:00,46.19,46.2,46.14,46.18,13100.0,38.5421,38.5505,38.5004,38.5338,13100.0
2009-11-13 14:00:00,46.16,46.24,46.16,46.24,13200.0,38.5171,38.5839,38.5171,38.5839,13200.0
2009-11-13 14:10:00,46.24,46.32,46.23,46.25,11600.0,38.5839,38.6506,38.5755,38.5922,11600.0
2009-11-13 14:20:00,46.24,46.24,46.16,46.18,9300.0,38.5839,38.5839,38.5171,38.5338,9300.0
2009-11-13 14:30:00,46.18,46.18,46.05,46.09,11900.0,38.5338,38.5338,38.4253,38.4587,11900.0
2009-11-13 14:40:00,46.08,46.15,45.96,45.97,33700.0,38.4504,38.5088,38.3502,38.3586,33700.0
2009-11-13 14:50:00,45.98,46.03,45.92,45.92,13900.0,38.3669,38.4086,38.3169,38.3169,13900.0
2009-11-13 15:00:00,45.91,45.96,45.86,45.96,32600.0,38.3085,38.3502,38.2668,38.3502,32600.0
2009-11-13 15:10:00,45.96,46.01,45.86,45.88,44400.0,38.3502,38.392,38.2668,38.2835,44400.0
2009-11-13 15:20:00,45.9,45.91,45.83,45.87,37300.0,38.3002,38.3085,38.2418,38.2751,37300.0
2009-11-13 15:30:00,45.86,45.95,45.83,45.86,33500.0,38.2668,38.3419,38.2418,38.2668,33500.0
2009-11-13 15:40:00,45.87,45.98,45.87,45.92,67400.0,38.2751,38.3669,38.2751,38.3169,67400.0
2009-11-13 15:50:00,45.93,45.93,45.85,45.9,218200.0,38.3252,38.3252,38.2584,38.3002,218200.0
2009-11-16 09:30:00,46.07,46.09,45.81,45.86,34600.0,38.442,38.4587,38.2251,38.2668,34600.0
2009-11-16 09:40:00,45.86,46.07,45.86,46.01,49700.0,38.2668,38.442,38.2668,38.392,49700.0
2009-11-16 09:50:00,45.98,46.06,45.93,45.94,66900.0,38.3669,38.4337,38.3252,38.3335,66900.0
2009-11-16 10:00:00,45.95,46.0,45.94,45.98,53800.0,38.3419,38.3836,38.3335,38.3669,53800.0
2009-11-16 10:10:00,45.97,46.05,45.97,45.99,37600.0,38.3586,38.4253,38.3586,38.3753,37600.0
2009-11-16 10:20:00,45.98,46.01,45.86,45.87,53200.0,38.3669,38.392,38.2668,38.2751,53200.0
2009-11-16 10:30:00,45.85,45.93,45.84,45.91,32700.0,38.2584,38.3252,38.2501,38.3085,32700.0
2009-11-16 10:40:00,45.91,45.93,45.85,45.87,44600.0,38.3085,38.3252,38.2584,38.2751,44600.0
2009-11-16 10:50:00,45.87,45.89,45.83,45.87,38200.0,38.2751,38.2918,38.2418,38.2751,38200.0
2009-11-16 11:00:00,45.88,45.9,45.85,45.89,22300.0,38.2835,38.3002,38.2584,38.2918,22300.0
2009-11-16 11:10:00,45.87,45.91,45.85,45.87,20500.0,38.2751,38.3085,38.2584,38.2751,20500.0
2009-11-16 11:20:00,45.87,45.98,45.87,45.95,29300.0,38.2751,38.3669,38.2751,38.3419,29300.0
2009-11-16 11:30:00,45.94,46.06,45.94,46.03,41600.0,38.3335,38.4337,38.3335,38.4086,41600.0
2009-11-16 11:40:00,46.04,46.11,45.99,46.1,29400.0,38.417,38.4754,38.3753,38.4671,29400.0
2009-11-16 11:50:00,46.1,46.14,46.05,46.05,13900.0,38.4671,38.5004,38.4253,38.4253,13900.0
2009-11-16 12:00:00,46.05,46.1,46.02,46.02,10000.0,38.4253,38.4671,38.4003,38.4003,10000.0
2009-11-16 12:10:00,46.01,46.02,45.89,45.91,15300.0,38.392,38.4003,38.2918,38.3085,15300.0
2009-11-16 12:20:00,45.92,45.95,45.83,45.91,65100.0,38.3169,38.3419,38.2418,38.3085,65100.0
2009-11-16 12:30:00,45.92,45.96,45.86,45.94,88800.0,38.3169,38.3502,38.2668,38.3335,88800.0
2009-11-16 12:40:00,45.93,46.07,45.9,46.06,83700.0,38.3252,38.442,38.3002,38.4337,83700.0
2009-11-16 12:50:00,46.05,46.06,45.98,46.04,63800.0,38.4253,38.4337,38.3669,38.417,63800.0
2009-11-16 13:00:00,46.03,46.09,46.01,46.05,43300.0,38.4086,38.4587,38.392,38.4253,43300.0
2009-11-16 13:10:00,46.04,46.08,45.88,45.88,35900.0,38.417,38.4504,38.2835,38.2835,35900.0
2009-11-16 13:20:00,45.88,45.9,45.85,45.9,37800.0,38.2835,38.3002,38.2584,38.3002,37800.0
2009-11-16 13:30:00,45.9,46.03,45.89,46.01,16500.0,38.3002,38.4086,38.2918,38.392,16500.0
2009-11-16 13:40:00,46.0,46.02,45.99,46.01,14200.0,38.3836,38.4003,38.3753,38.392,14200.0
2009-11-16 13:50:00,45.99,46.02,45.99,46.01,12100.0,38.3753,38.4003,38.3753,38.392,12100.0
2009-11-16 14:00:00,46.0,46.07,45.99,46.06,30600.0,38.3836,38.442,38.3753,38.4337,30600.0
2009-11-16 14:10:00,46.05,46.1,46.02,46.09,15900.0,38.4253,38.4671,38.4003,38.4587,15900.0
2009-11-16 14:20:00,46.09,46.11,46.07,46.1,16700.0,38.4587,38.4754,38.442,38.4671,16700.0
2009-11-16 14:30:00,46.09,46.16,46.09,46.15,23300.0,38.4587,38.5171,38.4587,38.5088,23300.0
2009-11-16 14:40:00,46.15,46.17,46.1,46.14,32300.0,38.5088,38.5255,38.4671,38.5004,32300.0
2009-11-16 14:50:00,46.13,46.15,46.06,46.15,25600.0,38.4921,38.5088,38.4337,38.5088,25600.0
2009-11-16 15:00:00,46.14,46.15,46.07,46.09,33600.0,38.5004,38.5088,38.442,38.4587,33600.0
2009-11-16 15:10:00,46.1,46.1,45.92,45.93,35600.0,38.4671,38.4671,38.3169,38.3252,35600.0
2009-11-16 15:20:00,45.91,46.01,45.89,45.95,34000.0,38.3085,38.392,38.2918,38.3419,34000.0
2009-11-16 15:30:00,45.93,46.04,45.89,46.04,41900.0,38.3252,38.417,38.2918,38.417,41900.0
2009-11-16 15:40:00,46.04,46.06,45.95,46.03,68800.0,38.417,38.4337,38.3419,38.4086,68800.0
2009-11-16 15:50:00,46.02,46.16,46.01,46.12,96800.0,38.4003,38.5171,38.392,38.4837,96800.0
2009-11-17 09:30:00,46.16,46.19,46.0,46.16,37600.0,38.5171,38.5421,38.3836,38.5171,37600.0
2009-11-17 09:40:00,46.1,46.33,46.1,46.31,27300.0,38.4671,38.659,38.4671,38.6423,27300.0
2009-11-17 09:50:00,46.31,46.35,46.25,46.26,14200.0,38.6423,38.6757,38.5922,38.6006,14200.0
2009-11-17 10:00:00,46.24,46.27,46.14,46.21,37300.0,38.5839,38.6089,38.5004,38.5588,37300.0
2009-11-17 10:10:00,46.22,46.26,46.13,46.25,30400.0,38.5672,38.6006,38.4921,38.5922,30400.0
2009-11-17 10:20:00,46.24,46.27,46.19,46.26,26400.0,38.5839,38.6089,38.5421,38.6006,26400.0
2009-11-17 10:30:00,46.25,46.28,46.19,46.22,74700.0,38.5922,38.6172,38.5421,38.5672,74700.0
2009-11-17 10:40:00,46.22,46.22,46.17,46.22,42200.0,38.5672,38.5672,38.5255,38.5672,42200.0
2009-11-17 10:50:00,46.22,46.29,46.14,46.29,27100.0,38.5672,38.6256,38.5004,38.6256,27100.0
2009-11-17 11:00:00,46.27,46.27,46.17,46.24,26900.0,38.6089,38.6089,38.5255,38.5839,26900.0
2009-11-17 11:10:00,46.25,46.28,46.1,46.11,14700.0,38.5922,38.6172,38.4671,38.4754,14700.0
2009-11-17 11:20:00,46.09,46.13,46.07,46.09,23300.0,38.4587,38.4921,38.442,38.4587,23300.0
2009-11-17 11:30:00,46.1,46.11,46.07,46.09,21800.0,38.4671,38.4754,38.442,38.4587,21800.0
2009-11-17 11:40:00,46.09,46.12,46.07,46.11,38800.0,38.4587,38.4837,38.442,38.4754,38800.0
2009-11-17 11:50:00,46.12,46.18,46.12,46.14,23600.0,38.4837,38.5338,38.4837,38.5004,23600.0
2009-11-17 12:00:00,46.13,46.18,46.13,46.18,20300.0,38.4921,38.5338,38.4921,38.5338,20300.0
2009-11-17 12:10:00,46.19,46.23,46.17,46.22,15500.0,38.5421,38.5755,38.5255,38.5672,15500.0
2009-11-17 12:20:00,46.22,46.25,46.21,46.24,18700.0,38.5672,38.5922,38.5588,38.5839,18700.0
2009-11-17 12:30:00,46.24,46.25,46.23,46.25,18100.0,38.5839,38.5922,38.5755,38.5922,18100.0
2009-11-17 12:40:00,46.25,46.25,46.21,46.23,9700.0,38.5922,38.5922,38.5588,38.5755,9700.0
2009-11-17 12:50:00,46.23,46.23,46.18,46.18,7800.0,38.5755,38.5755,38.5338,38.5338,7800.0
2009-11-17 13:00:00,46.17,46.24,46.13,46.14,14400.0,38.5255,38.5839,38.4921,38.5004,14400.0
2009-11-17 13:10:00,46.15,46.25,46.14,46.25,15500.0,38.5088,38.5922,38.5004,38.5922,15500.0
2009-11-17 13:20:00,46.24,46.25,46.2,46.2,9300.0,38.5839,38.5922,38.5505,38.5505,9300.0
2009-11-17 13:30:00,46.21,46.25,46.21,46.23,7900.0,38.5588,38.5922,38.5588,38.5755,7900.0
2009-11-17 13:40:00,46.24,46.36,46.24,46.35,19200.0,38.5839,38.684,38.5839,38.6757,19200.0
2009-11-17 13:50:00,46.35,46.37,46.28,46.29,16900.0,38.6757,38.6923,38.6172,38.6256,16900.0
2009-11-17 14:00:00,46.29,46.31,46.28,46.29,10700.0,38.6256,38.6423,38.6172,38.6256,10700.0
2009-11-17 14:10:00,46.28,46.28,46.2,46.27,13100.0,38.6172,38.6172,38.5505,38.6089,13100.0
2009-11-17 14:20:00,46.28,46.28,46.2,46.22,10000.0,38.6172,38.6172,38.5505,38.5672,10000.0
2009-11-17 14:30:00,46.22,46.26,46.2,46.24,14900.0,38.5672,38.6006,38.5505,38.5839,14900.0
2009-11-17 14:40:00,46.25,46.3,46.2,46.22,27800.0,38.5922,38.6339,38.5505,38.5672,27800.0
2009-11-17 14:50:00,46.22,46.24,46.17,46.24,15000.0,38.5672,38.5839,38.5255,38.5839,15000.0
2009-11-17 15:00:00,46.24,46.27,46.22,46.24,28000.0,38.5839,38.6089,38.5672,38.5839,28000.0
2009-11-17 15:10:00,46.24,46.28,46.23,46.26,13300.0,38.5839,38.6172,38.5755,38.6006,13300.0
2009-11-17 15:20:00,46.27,46.33,46.26,46.3,17000.0,38.6089,38.659,38.6006,38.6339,17000.0
2009-11-17 15:30:00,46.29,46.35,46.22,46.26,25600.0,38.6256,38.6757,38.5672,38.6006,25600.0
2009-11-17 15:40:00,46.26,46.38,46.25,46.37,42700.0,38.6006,38.7007,38.5922,38.6923,42700.0
2009-11-17 15:50:00,46.37,46.38,46.28,46.38,106900.0,38.6923,38.7007,38.6172,38.7007,106900.0
2009-11-18 09:30:00,46.32,46.4,46.18,46.24,12900.0,38.6506,38.7174,38.5338,38.5839,12900.0
2009-11-18 09:40:00,46.23,46.41,46.23,46.28,10000.0,38.5755,38.7257,38.5755,38.6172,10000.0
2009-11-18 09:50:00,46.27,46.32,46.19,46.25,36100.0,38.6089,38.6506,38.5421,38.5922,36100.0
2009-11-18 10:00:00,46.24,46.27,46.16,46.27,17900.0,38.5839,38.6089,38.5171,38.6089,17900.0
2009-11-18 10:10:00,46.26,46.27,46.16,46.26,15200.0,38.6006,38.6089,38.5171,38.6006,15200.0
2009-11-18 10:20:00,46.26,46.38,46.23,46.31,13800.0,38.6006,38.7007,38.5755,38.6423,13800.0
2009-11-18 10:30:00,46.32,46.33,46.18,46.25,23100.0,38.6506,38.659,38.5338,38.5922,23100.0
2009-11-18 10:40:00,46.25,46.3,46.2,46.22,8000.0,38.5922,38.6339,38.5505,38.5672,8000.0
2009-11-18 10:50:00,46.22,46.23,46.16,46.18,8200.0,38.5672,38.5755,38.5171,38.5338,8200.0
2009-11-18 11:00:00,46.19,46.28,46.18,46.2,8600.0,38.5421,38.6172,38.5338,38.5505,8600.0
2009-11-18 11:10:00,46.2,46.2,46.08,46.12,9700.0,38.5505,38.5505,38.4504,38.4837,9700.0
2009-11-18 11:20:00,46.11,46.14,46.08,46.1,10700.0,38.4754,38.5004,38.4504,38.4671,10700.0
2009-11-18 11:30:00,46.09,46.09,46.03,46.09,6100.0,38.4587,38.4587,38.4086,38.4587,6100.0
2009-11-18 11:40:00,46.09,46.1,46.06,46.07,9300.0,38.4587,38.4671,38.4337,38.442,9300.0
2009-11-18 11:50:00,46.07,46.08,46.03,46.08,15100.0,38.442,38.4504,38.4086,38.4504,15100.0
2009-11-18 12:00:00,46.07,46.08,46.02,46.06,12700.0,38.442,38.4504,38.4003,38.4337,12700.0
2009-11-18 12:10:00,46.05,46.05,45.96,45.99,19900.0,38.4253,38.4253,38.3502,38.3753,19900.0
2009-11-18 12:20:00,45.99,46.01,45.97,46.01,8200.0,38.3753,38.392,38.3586,38.392,8200.0
2009-11-18 12:30:00,45.99,46.03,45.96,45.97,10500.0,38.3753,38.4086,38.3502,38.3586,10500.0
2009-11-18 12:40:00,45.98,46.0,45.96,45.96,8200.0,38.3669,38.3836,38.3502,38.3502,8200.0
2009-11-18 12:50:00,45.97,45.97,45.88,45.92,7800.0,38.3586,38.3586,38.2835,38.3169,7800.0
2009-11-18 13:00:00,45.92,45.95,45.89,45.95,11100.0,38.3169,38.3419,38.2918,38.3419,11100.0
2009-11-18 13:10:00,45.96,45.98,45.9,45.91,8400.0,38.3502,38.3669,38.3002,38.3085,8400.0
2009-11-18 13:20:00,45.91,45.92,45.85,45.86,16700.0,38.3085,38.3169,38.2584,38.2668,16700.0
2009-11-18 13:30:00,45.86,45.9,45.83,45.86,43200.0,38.2668,38.3002,38.2418,38.2668,43200.0
2009-11-18 13:40:00,45.87,45.91,45.82,45.87,27400.0,38.2751,38.3085,38.2334,38.2751,27400.0
2009-11-18 13:50:00,45.87,45.93,45.84,45.91,37600.0,38.2751,38.3252,38.2501,38.3085,37600.0
2009-11-18 14:00:00,45.91,45.92,45.87,45.9,43800.0,38.3085,38.3169,38.2751,38.3002,43800.0
2009-11-18 14:10:00,45.9,45.94,45.86,45.88,23100.0,38.3002,38.3335,38.2668,38.2835,23100.0
2009-11-18 14:20:00,45.88,45.91,45.86,45.86,7400.0,38.2835,38.3085,38.2668,38.2668,7400.0
2009-11-18 14:30:00,45.87,45.88,45.84,45.86,9900.0,38.2751,38.2835,38.2501,38.2668,9900.0
2009-11-18 14:40:00,45.87,45.9,45.83,45.85,13700.0,38.2751,38.3002,38.2418,38.2584,13700.0
2009-11-18 14:50:00,45.84,45.86,45.77,45.81,17100.0,38.2501,38.2668,38.1917,38.2251,17100.0
2009-11-18 15:00:00,45.81,45.9,45.81,45.9,33800.0,38.2251,38.3002,38.2251,38.3002,33800.0
2009-11-18 15:10:00,45.9,45.9,45.78,45.81,59400.0,38.3002,38.3002,38.2,38.2251,59400.0
2009-11-18 15:20:00,45.82,45.84,45.8,45.8,24000.0,38.2334,38.2501,38.2167,38.2167,24000.0
2009-11-18 15:30:00,45.81,45.86,45.76,45.82,63800.0,38.2251,38.2668,38.1833,38.2334,63800.0
2009-11-18 15:40:00,45.83,45.95,45.82,45.94,51400.0,38.2418,38.3419,38.2334,38.3335,51400.0
2009-11-18 15:50:00,45.94,45.98,45.94,45.94,69200.0,38.3335,38.3669,38.3335,38.3335,69200.0
2009-11-19 09:30:00,45.62,45.68,45.38,45.39,26100.0,38.0665,38.1166,37.8663,37.8746,26100.0
2009-11-19 09:40:00,45.37,45.43,45.26,45.3,37300.0,37.8579,37.908,37.7661,37.7995,37300.0
2009-11-19 09:50:00,45.3,45.31,45.15,45.21,37400.0,37.7995,37.8079,37.6743,37.7244,37400.0
2009-11-19 10:00:00,45.22,45.27,45.08,45.23,33800.0,37.7328,37.7745,37.6159,37.7411,33800.0
2009-11-19 10:10:00,45.23,45.27,45.19,45.19,16200.0,37.7411,37.7745,37.7077,37.7077,16200.0
2009-11-19 10:20:00,45.18,45.32,45.18,45.28,18100.0,37.6994,37.8162,37.6994,37.7828,18100.0
2009-11-19 10:30:00,45.27,45.28,45.18,45.22,23500.0,37.7745,37.7828,37.6994,37.7328,23500.0
2009-11-19 10:40:00,45.22,45.25,45.08,45.11,28500.0,37.7328,37.7578,37.6159,37.641,28500.0
2009-11-19 10:50:00,45.12,45.16,45.09,45.13,25300.0,37.6493,37.6827,37.6243,37.6577,25300.0
2009-11-19 11:00:00,45.12,45.2,45.08,45.09,34700.0,37.6493,37.7161,37.6159,37.6243,34700.0
2009-11-19 11:10:00,45.1,45.17,45.05,45.14,19500.0,37.6326,37.691,37.5909,37.666,19500.0
2009-11-19 11:20:00,45.14,45.19,45.12,45.17,14300.0,37.666,37.7077,37.6493,37.691,14300.0
2009-11-19 11:30:00,45.17,45.19,45.07,45.1,18300.0,37.691,37.7077,37.6076,37.6326,18300.0
2009-11-19 11:40:00,45.1,45.17,45.09,45.17,10400.0,37.6326,37.691,37.6243,37.691,10400.0
2009-11-19 11:50:00,45.17,45.24,45.14,45.22,11800.0,37.691,37.7494,37.666,37.7328,11800.0
2009-11-19 12:00:00,45.21,45.25,45.19,45.2,22000.0,37.7244,37.7578,37.7077,37.7161,22000.0
2009-11-19 12:10:00,45.21,45.21,45.13,45.15,29900.0,37.7244,37.7244,37.6577,37.6743,29900.0
2009-11-19 12:20:00,45.15,45.19,45.11,45.17,21600.0,37.6743,37.7077,37.641,37.691,21600.0
2009-11-19 12:30:00,45.17,45.22,45.16,45.19,17100.0,37.691,37.7328,37.6827,37.7077,17100.0
2009-11-19 12:40:00,45.19,45.19,45.13,45.17,13100.0,37.7077,37.7077,37.6577,37.691,13100.0
2009-11-19 12:50:00,45.17,45.17,45.08,45.13,12800.0,37.691,37.691,37.6159,37.6577,12800.0
2009-11-19 13:00:00,45.13,45.2,45.13,45.16,11600.0,37.6577,37.7161,37.6577,37.6827,11600.0
2009-11-19 13:10:00,45.16,45.16,45.07,45.08,11500.0,37.6827,37.6827,37.6076,37.6159,11500.0
2009-11-19 13:20:00,45.08,45.1,45.08,45.08,12800.0,37.6159,37.6326,37.6159,37.6159,12800.0
2009-11-19 13:30:00,45.09,45.17,45.08,45.17,12000.0,37.6243,37.691,37.6159,37.691,12000.0
2009-11-19 13:40:00,45.17,45.17,45.14,45.16,13000.0,37.691,37.691,37.666,37.6827,13000.0
2009-11-19 13:50:00,45.15,45.22,45.15,45.17,18000.0,37.6743,37.7328,37.6743,37.691,18000.0
2009-11-19 14:00:00,45.17,45.17,45.08,45.12,26900.0,37.691,37.691,37.6159,37.6493,26900.0
2009-11-19 14:10:00,45.12,45.15,45.09,45.12,22600.0,37.6493,37.6743,37.6243,37.6493,22600.0
2009-11-19 14:20:00,45.12,45.22,45.12,45.19,14900.0,37.6493,37.7328,37.6493,37.7077,14900.0
2009-11-19 14:30:00,45.2,45.23,45.17,45.21,19200.0,37.7161,37.7411,37.691,37.7244,19200.0
2009-11-19 14:40:00,45.22,45.27,45.21,45.26,17700.0,37.7328,37.7745,37.7244,37.7661,17700.0
2009-11-19 14:50:00,45.27,45.33,45.27,45.27,12100.0,37.7745,37.8245,37.7745,37.7745,12100.0
2009-11-19 15:00:00,45.28,45.29,45.2,45.23,23400.0,37.7828,37.7912,37.7161,37.7411,23400.0
2009-11-19 15:10:00,45.23,45.3,45.21,45.3,24000.0,37.7411,37.7995,37.7244,37.7995,24000.0
2009-11-19 15:20:00,45.29,45.3,45.19,45.2,29300.0,37.7912,37.7995,37.7077,37.7161,29300.0
2009-11-19 15:30:00,45.2,45.22,45.17,45.2,22000.0,37.7161,37.7328,37.691,37.7161,22000.0
2009-11-19 15:40:00,45.21,45.32,45.21,45.28,54100.0,37.7244,37.8162,37.7244,37.7828,54100.0
2009-11-19 15:50:00,45.28,45.3,45.25,45.26,71500.0,37.7828,37.7995,37.7578,37.7661,71500.0
2009-11-20 09:30:00,45.16,45.42,45.14,45.38,208600.0,37.6827,37.8996,37.666,37.8663,208600.0
2009-11-20 09:40:00,45.37,45.39,45.29,45.34,16800.0,37.8579,37.8746,37.7912,37.8329,16800.0
2009-11-20 09:50:00,45.34,45.34,45.22,45.24,9300.0,37.8329,37.8329,37.7328,37.7494,9300.0
2009-11-20 10:00:00,45.25,45.28,45.16,45.28,35900.0,37.7578,37.7828,37.6827,37.7828,35900.0
2009-11-20 10:10:00,45.28,45.37,45.28,45.32,36300.0,37.7828,37.8579,37.7828,37.8162,36300.0
2009-11-20 10:20:00,45.33,45.33,45.14,45.2,25800.0,37.8245,37.8245,37.666,37.7161,25800.0
2009-11-20 10:30:00,45.21,45.21,45.13,45.17,10500.0,37.7244,37.7244,37.6577,37.691,10500.0
2009-11-20 10:40:00,45.17,45.17,45.02,45.08,20800.0,37.691,37.691,37.5659,37.6159,20800.0
2009-11-20 10:50:00,45.08,45.1,45.05,45.07,10100.0,37.6159,37.6326,37.5909,37.6076,10100.0
2009-11-20 11:00:00,45.06,45.13,45.05,45.08,13400.0,37.5992,37.6577,37.5909,37.6159,13400.0
2009-11-20 11:10:00,45.08,45.11,44.95,45.0,13700.0,37.6159,37.641,37.5075,37.5492,13700.0
2009-11-20 11:20:00,44.99,45.07,44.99,45.02,7600.0,37.5408,37.6076,37.5408,37.5659,7600.0
2009-11-20 11:30:00,45.02,45.1,45.0,45.09,16400.0,37.5659,37.6326,37.5492,37.6243,16400.0
2009-11-20 11:40:00,45.09,45.13,45.04,45.11,8200.0,37.6243,37.6577,37.5826,37.641,8200.0
2009-11-20 11:50:00,45.11,45.21,45.11,45.2,12100.0,37.641,37.7244,37.641,37.7161,12100.0
2009-11-20 12:00:00,45.19,45.19,45.11,45.13,9200.0,37.7077,37.7077,37.641,37.6577,9200.0
2009-11-20 12:10:00,45.14,45.17,45.12,45.15,2700.0,37.666,37.691,37.6493,37.6743,2700.0
2009-11-20 12:20:00,45.14,45.14,45.04,45.06,5700.0,37.666,37.666,37.5826,37.5992,5700.0
2009-11-20 12:30:00,45.08,45.14,45.08,45.14,6100.0,37.6159,37.666,37.6159,37.666,6100.0
2009-11-20 12:40:00,45.13,45.15,45.11,45.11,3300.0,37.6577,37.6743,37.641,37.641,3300.0
2009-11-20 12:50:00,45.1,45.12,45.06,45.11,7700.0,37.6326,37.6493,37.5992,37.641,7700.0
2009-11-20 13:00:00,45.11,45.16,45.1,45.16,6600.0,37.641,37.6827,37.6326,37.6827,6600.0
2009-11-20 13:10:00,45.16,45.19,45.16,45.17,3800.0,37.6827,37.7077,37.6827,37.691,3800.0
2009-11-20 13:20:00,45.17,45.17,45.13,45.14,7300.0,37.691,37.691,37.6577,37.666,7300.0
2009-11-20 13:30:00,45.14,45.16,45.12,45.13,9400.0,37.666,37.6827,37.6493,37.6577,9400.0
2009-11-20 13:40:00,45.14,45.17,45.11,45.17,13100.0,37.666,37.691,37.641,37.691,13100.0
2009-11-20 13:50:00,45.17,45.23,45.16,45.21,22000.0,37.691,37.7411,37.6827,37.7244,22000.0
2009-11-20 14:00:00,45.21,45.28,45.21,45.26,10900.0,37.7244,37.7828,37.7244,37.7661,10900.0
2009-11-20 14:10:00,45.28,45.31,45.24,45.24,18800.0,37.7828,37.8079,37.7494,37.7494,18800.0
2009-11-20 14:20:00,45.25,45.29,45.24,45.26,13700.0,37.7578,37.7912,37.7494,37.7661,13700.0
2009-11-20 14:30:00,45.26,45.27,45.2,45.26,18700.0,37.7661,37.7745,37.7161,37.7661,18700.0
2009-11-20 14:40:00,45.26,45.28,45.18,45.21,12300.0,37.7661,37.7828,37.6994,37.7244,12300.0
2009-11-20 14:50:00,45.2,45.22,45.16,45.16,7800.0,37.7161,37.7328,37.6827,37.6827,7800.0
2009-11-20 15:00:00,45.17,45.21,45.17,45.2,15400.0,37.691,37.7244,37.691,37.7161,15400.0
2009-11-20 15:10:00,45.21,45.31,45.21,45.31,105300.0,37.7244,37.8079,37.7244,37.8079,105300.0
2009-11-20 15:20:00,45.32,45.35,45.32,45.33,15800.0,37.8162,37.8412,37.8162,37.8245,15800.0
2009-11-20 15:30:00,45.33,45.38,45.29,45.31,46200.0,37.8245,37.8663,37.7912,37.8079,46200.0
2009-11-20 15:40:00,45.31,45.34,45.23,45.26,53600.0,37.8079,37.8329,37.7411,37.7661,53600.0
2009-11-20 15:50:00,45.26,45.28,45.22,45.25,97700.0,37.7661,37.7828,37.7328,37.7578,97700.0
2009-11-23 09:30:00,45.44,45.9,45.44,45.72,34700.0,37.9163,38.3002,37.9163,38.15,34700.0
2009-11-23 09:40:00,45.75,45.82,45.73,45.81,21800.0,38.175,38.2334,38.1583,38.2251,21800.0
2009-11-23 09:50:00,45.81,46.02,45.79,46.02,35500.0,38.2251,38.4003,38.2084,38.4003,35500.0
2009-11-23 10:00:00,46.02,46.09,45.97,46.01,39400.0,38.4003,38.4587,38.3586,38.392,39400.0
2009-11-23 10:10:00,46.01,46.01,45.89,45.9,18700.0,38.392,38.392,38.2918,38.3002,18700.0
2009-11-23 10:20:00,45.9,45.93,45.84,45.9,30200.0,38.3002,38.3252,38.2501,38.3002,30200.0
2009-11-23 10:30:00,45.91,45.91,45.81,45.83,13300.0,38.3085,38.3085,38.2251,38.2418,13300.0
2009-11-23 10:40:00,45.84,45.84,45.79,45.82,7800.0,38.2501,38.2501,38.2084,38.2334,7800.0
2009-11-23 10:50:00,45.81,45.81,45.74,45.76,16800.0,38.2251,38.2251,38.1667,38.1833,16800.0
2009-11-23 11:00:00,45.76,45.78,45.75,45.76,6700.0,38.1833,38.2,38.175,38.1833,6700.0
2009-11-23 11:10:00,45.77,45.78,45.71,45.76,9900.0,38.1917,38.2,38.1416,38.1833,9900.0
2009-11-23 11:20:00,45.76,45.79,45.72,45.72,11400.0,38.1833,38.2084,38.15,38.15,11400.0
2009-11-23 11:30:00,45.73,45.78,45.7,45.7,15000.0,38.1583,38.2,38.1333,38.1333,15000.0
2009-11-23 11:40:00,45.69,45.72,45.67,45.72,8900.0,38.1249,38.15,38.1082,38.15,8900.0
2009-11-23 11:50:00,45.72,45.72,45.64,45.64,7800.0,38.15,38.15,38.0832,38.0832,7800.0
2009-11-23 12:00:00,45.64,45.68,45.61,45.68,12800.0,38.0832,38.1166,38.0582,38.1166,12800.0
2009-11-23 12:10:00,45.68,45.69,45.62,45.63,9500.0,38.1166,38.1249,38.0665,38.0749,9500.0
2009-11-23 12:20:00,45.61,45.62,45.55,45.55,9200.0,38.0582,38.0665,38.0081,38.0081,9200.0
2009-11-23 12:30:00,45.55,45.57,45.49,45.52,22200.0,38.0081,38.0248,37.9581,37.9831,22200.0
2009-11-23 12:40:00,45.52,45.57,45.49,45.53,12600.0,37.9831,38.0248,37.9581,37.9914,12600.0
2009-11-23 12:50:00,45.52,45.52,45.4,45.45,15600.0,37.9831,37.9831,37.883,37.9247,15600.0
2009-11-23 13:00:00,45.44,45.5,45.44,45.5,14000.0,37.9163,37.9664,37.9163,37.9664,14000.0
2009-11-23 13:10:00,45.5,45.5,45.45,45.48,5700.0,37.9664,37.9664,37.9247,37.9497,5700.0
2009-11-23 13:20:00,45.49,45.54,45.48,45.53,7400.0,37.9581,37.9998,37.9497,37.9914,7400.0
2009-11-23 13:30:00,45.51,45.58,45.47,45.56,9500.0,37.9747,38.0331,37.9414,38.0165,9500.0
2009-11-23 13:40:00,45.58,45.62,45.58,45.6,15100.0,38.0331,38.0665,38.0331,38.0498,15100.0
2009-11-23 13:50:00,45.57,45.59,45.53,45.58,7500.0,38.0248,38.0415,37.9914,38.0331,7500.0
2009-11-23 14:00:00,45.59,45.6,45.55,45.56,7600.0,38.0415,38.0498,38.0081,38.0165,7600.0
2009-11-23 14:10:00,45.56,45.57,45.49,45.52,9100.0,38.0165,38.0248,37.9581,37.9831,9100.0
2009-11-23 14:20:00,45.53,45.57,45.52,45.57,7600.0,37.9914,38.0248,37.9831,38.0248,7600.0
2009-11-23 14:30:00,45.56,45.61,45.56,45.57,9400.0,38.0165,38.0582,38.0165,38.0248,9400.0
2009-11-23 14:40:00,45.59,45.6,45.58,45.58,10200.0,38.0415,38.0498,38.0331,38.0331,10200.0
2009-11-23 14:50:00,45.59,45.6,45.54,45.55,11700.0,38.0415,38.0498,37.9998,38.0081,11700.0
2009-11-23 15:00:00,45.54,45.6,45.54,45.56,20800.0,37.9998,38.0498,37.9998,38.0165,20800.0
2009-11-23 15:10:00,45.57,45.6,45.55,45.58,10600.0,38.0248,38.0498,38.0081,38.0331,10600.0
2009-11-23 15:20:00,45.58,45.58,45.47,45.48,26600.0,38.0331,38.0331,37.9414,37.9497,26600.0
2009-11-23 15:30:00,45.49,45.49,45.38,45.49,37800.0,37.9581,37.9581,37.8663,37.9581,37800.0
2009-11-23 15:40:00,45.5,45.58,45.49,45.58,63700.0,37.9664,38.0331,37.9581,38.0331,63700.0
2009-11-23 15:50:00,45.57,45.64,45.52,45.63,60300.0,38.0248,38.0832,37.9831,38.0749,60300.0
2009-11-24 09:30:00,45.75,45.75,45.45,45.49,20300.0,38.175,38.175,37.9247,37.9581,20300.0
2009-11-24 09:40:00,45.5,45.52,45.29,45.33,13800.0,37.9664,37.9831,37.7912,37.8245,13800.0
2009-11-24 09:50:00,45.33,45.35,45.09,45.11,41100.0,37.8245,37.8412,37.6243,37.641,41100.0
2009-11-24 10:00:00,45.12,45.31,45.05,45.05,62400.0,37.6493,37.8079,37.5909,37.5909,62400.0
2009-11-24 10:10:00,45.04,45.14,45.01,45.13,19400.0,37.5826,37.666,37.5575,37.6577,19400.0
2009-11-24 10:20:00,45.13,45.14,45.09,45.1,24100.0,37.6577,37.666,37.6243,37.6326,24100.0
2009-11-24 10:30:00,45.1,45.25,45.08,45.22,30600.0,37.6326,37.7578,37.6159,37.7328,30600.0
2009-11-24 10:40:00,45.23,45.26,45.12,45.19,56800.0,37.7411,37.7661,37.6493,37.7077,56800.0
2009-11-24 10:50:00,45.2,45.21,45.12,45.12,19800.0,37.7161,37.7244,37.6493,37.6493,19800.0
2009-11-24 11:00:00,45.13,45.21,45.1,45.17,21000.0,37.6577,37.7244,37.6326,37.691,21000.0
2009-11-24 11:10:00,45.18,45.23,45.11,45.12,23800.0,37.6994,37.7411,37.641,37.6493,23800.0
2009-11-24 11:20:00,45.11,45.18,45.09,45.11,22500.0,37.641,37.6994,37.6243,37.641,22500.0
2009-11-24 11:30:00,45.1,45.12,45.07,45.11,17200.0,37.6326,37.6493,37.6076,37.641,17200.0
2009-11-24 11:40:00,45.13,45.13,45.06,45.12,9200.0,37.6577,37.6577,37.5992,37.6493,9200.0
2009-11-24 11:50:00,45.11,45.15,45.08,45.15,9600.0,37.641,37.6743,37.6159,37.6743,9600.0
2009-11-24 12:00:00,45.15,45.17,45.08,45.08,11800.0,37.6743,37.691,37.6159,37.6159,11800.0
2009-11-24 12:10:00,45.09,45.12,45.06,45.07,8000.0,37.6243,37.6493,37.5992,37.6076,8000.0
2009-11-24 12:20:00,45.05,45.07,45.04,45.05,5500.0,37.5909,37.6076,37.5826,37.5909,5500.0
2009-11-24 12:30:00,45.04,45.04,45.0,45.01,15800.0,37.5826,37.5826,37.5492,37.5575,15800.0
2009-11-24 12:40:00,45.01,45.01,44.92,44.94,13900.0,37.5575,37.5575,37.4824,37.4991,13900.0
2009-11-24 12:50:00,44.95,44.96,44.94,44.95,10000.0,37.5075,37.5158,37.4991,37.5075,10000.0
2009-11-24 13:00:00,44.95,45.02,44.94,45.02,15000.0,37.5075,37.5659,37.4991,37.5659,15000.0
2009-11-24 13:10:00,45.02,45.03,44.99,45.0,11600.0,37.5659,37.5742,37.5408,37.5492,11600.0
2009-11-24 13:20:00,45.01,45.05,44.99,45.04,7500.0,37.5575,37.5909,37.5408,37.5826,7500.0
2009-11-24 13:30:00,45.05,45.1,45.04,45.09,15800.0,37.5909,37.6326,37.5826,37.6243,15800.0
2009-11-24 13:40:00,45.1,45.14,45.09,45.11,8500.0,37.6326,37.666,37.6243,37.641,8500.0
2009-11-24 13:50:00,45.1,45.12,45.07,45.1,9700.0,37.6326,37.6493,37.6076,37.6326,9700.0
2009-11-24 14:00:00,45.11,45.17,45.01,45.14,19000.0,37.641,37.691,37.5575,37.666,19000.0
2009-11-24 14:10:00,45.15,45.16,45.09,45.11,14200.0,37.6743,37.6827,37.6243,37.641,14200.0
2009-11-24 14:20:00,45.11,45.12,45.09,45.11,18100.0,37.641,37.6493,37.6243,37.641,18100.0
2009-11-24 14:30:00,45.11,45.14,45.09,45.13,11300.0,37.641,37.666,37.6243,37.6577,11300.0
2009-11-24 14:40:00,45.13,45.19,45.13,45.18,23600.0,37.6577,37.7077,37.6577,37.6994,23600.0
2009-11-24 14:50:00,45.17,45.17,45.12,45.16,28700.0,37.691,37.691,37.6493,37.6827,28700.0
2009-11-24 15:00:00,45.17,45.21,45.13,45.14,37900.0,37.691,37.7244,37.6577,37.666,37900.0
2009-11-24 15:10:00,45.14,45.14,45.06,45.06,18900.0,37.666,37.666,37.5992,37.5992,18900.0
2009-11-24 15:20:00,45.06,45.13,45.06,45.13,27200.0,37.5992,37.6577,37.5992,37.6577,27200.0
2009-11-24 15:30:00,45.12,45.13,45.07,45.13,40200.0,37.6493,37.6577,37.6076,37.6577,40200.0
2009-11-24 15:40:00,45.12,45.13,45.03,45.04,47000.0,37.6493,37.6577,37.5742,37.5826,47000.0
2009-11-24 15:50:00,45.03,45.15,45.03,45.14,85500.0,37.5742,37.6743,37.5742,37.666,85500.0
2009-11-25 09:30:00,45.12,45.14,44.87,45.13,19700.0,37.6493,37.666,37.4407,37.6577,19700.0
2009-11-25 09:40:00,45.13,45.18,45.02,45.06,23000.0,37.6577,37.6994,37.5659,37.5992,23000.0
2009-11-25 09:50:00,45.07,45.17,45.05,45.13,20400.0,37.6076,37.691,37.5909,37.6577,20400.0
2009-11-25 10:00:00,45.16,45.22,45.13,45.17,21400.0,37.6827,37.7328,37.6577,37.691,21400.0
2009-11-25 10:10:00,45.18,45.18,45.04,45.14,22700.0,37.6994,37.6994,37.5826,37.666,22700.0
2009-11-25 10:20:00,45.13,45.14,45.02,45.09,21200.0,37.6577,37.666,37.5659,37.6243,21200.0
2009-11-25 10:30:00,45.11,45.21,45.11,45.21,13900.0,37.641,37.7244,37.641,37.7244,13900.0
2009-11-25 10:40:00,45.21,45.32,45.19,45.31,14200.0,37.7244,37.8162,37.7077,37.8079,14200.0
2009-11-25 10:50:00,45.3,45.31,45.22,45.23,13100.0,37.7995,37.8079,37.7328,37.7411,13100.0
2009-11-25 11:00:00,45.24,45.34,45.21,45.32,12100.0,37.7494,37.8329,37.7244,37.8162,12100.0
2009-11-25 11:10:00,45.31,45.39,45.27,45.37,23600.0,37.8079,37.8746,37.7745,37.8579,23600.0
2009-11-25 11:20:00,45.38,45.38,45.32,45.37,16100.0,37.8663,37.8663,37.8162,37.8579,16100.0
2009-11-25 11:30:00,45.37,45.48,45.35,45.48,20200.0,37.8579,37.9497,37.8412,37.9497,20200.0
2009-11-25 11:40:00,45.48,45.5,45.44,45.45,27600.0,37.9497,37.9664,37.9163,37.9247,27600.0
2009-11-25 11:50:00,45.44,45.45,45.43,45.44,19000.0,37.9163,37.9247,37.908,37.9163,19000.0
2009-11-25 12:00:00,45.44,45.47,45.38,45.38,18700.0,37.9163,37.9414,37.8663,37.8663,18700.0
2009-11-25 12:10:00,45.37,45.43,45.33,45.43,35700.0,37.8579,37.908,37.8245,37.908,35700.0
2009-11-25 12:20:00,45.42,45.43,45.33,45.36,8200.0,37.8996,37.908,37.8245,37.8496,8200.0
2009-11-25 12:30:00,45.35,45.37,45.31,45.31,28500.0,37.8412,37.8579,37.8079,37.8079,28500.0
2009-11-25 12:40:00,45.32,45.35,45.32,45.32,11500.0,37.8162,37.8412,37.8162,37.8162,11500.0
2009-11-25 12:50:00,45.31,45.36,45.3,45.35,8900.0,37.8079,37.8496,37.7995,37.8412,8900.0
2009-11-25 13:00:00,45.35,45.39,45.33,45.38,32100.0,37.8412,37.8746,37.8245,37.8663,32100.0
2009-11-25 13:10:00,45.38,45.39,45.32,45.32,22300.0,37.8663,37.8746,37.8162,37.8162,22300.0
2009-11-25 13:20:00,45.32,45.32,45.26,45.26,11700.0,37.8162,37.8162,37.7661,37.7661,11700.0
2009-11-25 13:30:00,45.27,45.33,45.26,45.31,30900.0,37.7745,37.8245,37.7661,37.8079,30900.0
2009-11-25 13:40:00,45.31,45.31,45.27,45.28,5700.0,37.8079,37.8079,37.7745,37.7828,5700.0
2009-11-25 13:50:00,45.3,45.33,45.29,45.31,10900.0,37.7995,37.8245,37.7912,37.8079,10900.0
2009-11-25 14:00:00,45.32,45.32,45.25,45.25,9400.0,37.8162,37.8162,37.7578,37.7578,9400.0
2009-11-25 14:10:00,45.26,45.29,45.24,45.28,15200.0,37.7661,37.7912,37.7494,37.7828,15200.0
2009-11-25 14:20:00,45.28,45.3,45.27,45.28,17300.0,37.7828,37.7995,37.7745,37.7828,17300.0
2009-11-25 14:30:00,45.28,45.31,45.27,45.28,16100.0,37.7828,37.8079,37.7745,37.7828,16100.0
2009-11-25 14:40:00,45.27,45.3,45.27,45.28,28700.0,37.7745,37.7995,37.7745,37.7828,28700.0
2009-11-25 14:50:00,45.29,45.29,45.26,45.26,8600.0,37.7912,37.7912,37.7661,37.7661,8600.0
2009-11-25 15:00:00,45.26,45.3,45.26,45.27,16200.0,37.7661,37.7995,37.7661,37.7745,16200.0
2009-11-25 15:10:00,45.28,45.29,45.25,45.26,15400.0,37.7828,37.7912,37.7578,37.7661,15400.0
2009-11-25 15:20:00,45.26,45.29,45.25,45.28,14500.0,37.7661,37.7912,37.7578,37.7828,14500.0
2009-11-25 15:30:00,45.29,45.29,45.28,45.29,13400.0,37.7912,37.7912,37.7828,37.7912,13400.0
2009-11-25 15:40:00,45.29,45.29,45.25,45.25,74700.0,37.7912,37.7912,37.7578,37.7578,74700.0
2009-11-25 15:50:00,45.25,45.29,45.25,45.26,112100.0,37.7578,37.7912,37.7578,37.7661,112100.0
2009-11-27 09:30:00,44.41,44.66,44.13,44.27,27900.0,37.0569,37.2655,36.8232,36.9401,27900.0
2009-11-27 09:40:00,44.28,44.38,44.15,44.27,36300.0,36.9484,37.0318,36.8399,36.9401,36300.0
2009-11-27 09:50:00,44.25,44.34,44.16,44.22,22600.0,36.9234,36.9985,36.8483,36.8983,22600.0
2009-11-27 10:00:00,44.21,44.46,44.2,44.33,16800.0,36.89,37.0986,36.8816,36.9901,16800.0
2009-11-27 10:10:00,44.34,44.45,44.34,44.42,8200.0,36.9985,37.0902,36.9985,37.0652,8200.0
2009-11-27 10:20:00,44.44,44.55,44.42,44.46,15200.0,37.0819,37.1737,37.0652,37.0986,15200.0
2009-11-27 10:30:00,44.43,44.61,44.39,44.59,14300.0,37.0736,37.2238,37.0402,37.2071,14300.0
2009-11-27 10:40:00,44.58,44.74,44.58,44.73,13200.0,37.1987,37.3322,37.1987,37.3239,13200.0
2009-11-27 10:50:00,44.73,44.84,44.71,44.75,13300.0,37.3239,37.4157,37.3072,37.3406,13300.0
2009-11-27 11:00:00,44.74,44.89,44.74,44.87,10400.0,37.3322,37.4574,37.3322,37.4407,10400.0
2009-11-27 11:10:00,44.84,44.86,44.66,44.66,13100.0,37.4157,37.4324,37.2655,37.2655,13100.0
2009-11-27 11:20:00,44.65,44.66,44.54,44.58,20200.0,37.2571,37.2655,37.1653,37.1987,20200.0
2009-11-27 11:30:00,44.57,44.69,44.56,44.67,19900.0,37.1904,37.2905,37.182,37.2738,19900.0
2009-11-27 11:40:00,44.66,44.73,44.65,44.68,11500.0,37.2655,37.3239,37.2571,37.2822,11500.0
2009-11-27 11:50:00,44.68,44.72,44.63,44.63,14100.0,37.2822,37.3155,37.2404,37.2404,14100.0
2009-11-27 12:00:00,44.64,44.68,44.6,44.63,20000.0,37.2488,37.2822,37.2154,37.2404,20000.0
2009-11-27 12:10:00,44.65,44.66,44.64,44.66,8700.0,37.2571,37.2655,37.2488,37.2655,8700.0
2009-11-27 12:20:00,44.65,44.66,44.55,44.61,15900.0,37.2571,37.2655,37.1737,37.2238,15900.0
2009-11-27 12:30:00,44.61,44.7,44.6,44.64,18800.0,37.2238,37.2989,37.2154,37.2488,18800.0
2009-11-27 12:40:00,44.65,44.79,44.62,44.75,27200.0,37.2571,37.374,37.2321,37.3406,27200.0
2009-11-27 12:50:00,44.74,44.74,44.45,44.5,72000.0,37.3322,37.3322,37.0902,37.132,72000.0
2009-11-30 09:30:00,44.5,44.55,44.14,44.21,26500.0,37.132,37.1737,36.8316,36.89,26500.0
2009-11-30 09:40:00,44.23,44.46,44.12,44.34,36400.0,36.9067,37.0986,36.8149,36.9985,36400.0
2009-11-30 09:50:00,44.36,44.42,44.25,44.37,20700.0,37.0151,37.0652,36.9234,37.0235,20700.0
2009-11-30 10:00:00,44.36,44.56,44.35,44.54,30700.0,37.0151,37.182,37.0068,37.1653,30700.0
2009-11-30 10:10:00,44.53,44.6,44.51,44.6,17000.0,37.157,37.2154,37.1403,37.2154,17000.0
2009-11-30 10:20:00,44.58,44.62,44.53,44.59,40600.0,37.1987,37.2321,37.157,37.2071,40600.0
2009-11-30 10:30:00,44.61,44.69,44.55,44.57,32200.0,37.2238,37.2905,37.1737,37.1904,32200.0
2009-11-30 10:40:00,44.56,44.57,44.5,44.51,12800.0,37.182,37.1904,37.132,37.1403,12800.0
2009-11-30 10:50:00,44.52,44.56,44.5,44.5,14400.0,37.1487,37.182,37.132,37.132,14400.0
2009-11-30 11:00:00,44.5,44.52,44.35,44.52,21300.0,37.132,37.1487,37.0068,37.1487,21300.0
2009-11-30 11:10:00,44.52,44.52,44.39,44.45,12100.0,37.1487,37.1487,37.0402,37.0902,12100.0
2009-11-30 11:20:00,44.47,44.5,44.35,44.36,15900.0,37.1069,37.132,37.0068,37.0151,15900.0
2009-11-30 11:30:00,44.35,44.42,44.28,44.42,17700.0,37.0068,37.0652,36.9484,37.0652,17700.0
2009-11-30 11:40:00,44.42,44.49,44.37,44.37,16700.0,37.0652,37.1236,37.0235,37.0235,16700.0
2009-11-30 11:50:00,44.37,44.42,44.33,44.39,10300.0,37.0235,37.0652,36.9901,37.0402,10300.0
2009-11-30 12:00:00,44.39,44.52,44.37,44.52,15100.0,37.0402,37.1487,37.0235,37.1487,15100.0
2009-11-30 12:10:00,44.52,44.57,44.48,44.56,13800.0,37.1487,37.1904,37.1153,37.182,13800.0
2009-11-30 12:20:00,44.54,44.57,44.53,44.54,7800.0,37.1653,37.1904,37.157,37.1653,7800.0
2009-11-30 12:30:00,44.53,44.54,44.4,44.48,14300.0,37.157,37.1653,37.0485,37.1153,14300.0
2009-11-30 12:40:00,44.48,44.49,44.41,44.43,17100.0,37.1153,37.1236,37.0569,37.0736,17100.0
2009-11-30 12:50:00,44.44,44.48,44.4,44.4,9200.0,37.0819,37.1153,37.0485,37.0485,9200.0
2009-11-30 13:00:00,44.41,44.49,44.41,44.43,4100.0,37.0569,37.1236,37.0569,37.0736,4100.0
2009-11-30 13:10:00,44.43,44.5,44.39,44.5,7500.0,37.0736,37.132,37.0402,37.132,7500.0
2009-11-30 13:20:00,44.52,44.56,44.46,44.55,14100.0,37.1487,37.182,37.0986,37.1737,14100.0
2009-11-30 13:30:00,44.57,44.59,44.53,44.58,19600.0,37.1904,37.2071,37.157,37.1987,19600.0
2009-11-30 13:40:00,44.59,44.6,44.52,44.58,17300.0,37.2071,37.2154,37.1487,37.1987,17300.0
2009-11-30 13:50:00,44.59,44.71,44.59,44.67,22200.0,37.2071,37.3072,37.2071,37.2738,22200.0
2009-11-30 14:00:00,44.67,44.7,44.65,44.66,18000.0,37.2738,37.2989,37.2571,37.2655,18000.0
2009-11-30 14:10:00,44.66,44.72,44.66,44.72,12000.0,37.2655,37.3155,37.2655,37.3155,12000.0
2009-11-30 14:20:00,44.72,44.72,44.64,44.66,20700.0,37.3155,37.3155,37.2488,37.2655,20700.0
2009-11-30 14:30:00,44.66,44.69,44.66,44.68,19300.0,37.2655,37.2905,37.2655,37.2822,19300.0
2009-11-30 14:40:00,44.68,44.69,44.65,44.65,24000.0,37.2822,37.2905,37.2571,37.2571,24000.0
2009-11-30 14:50:00,44.65,44.66,44.59,44.63,17900.0,37.2571,37.2655,37.2071,37.2404,17900.0
2009-11-30 15:00:00,44.64,44.67,44.61,44.67,28600.0,37.2488,37.2738,37.2238,37.2738,28600.0
2009-11-30 15:10:00,44.67,44.84,44.67,44.81,41800.0,37.2738,37.4157,37.2738,37.3906,41800.0
2009-11-30 15:20:00,44.81,44.85,44.75,44.83,36700.0,37.3906,37.424,37.3406,37.4073,36700.0
2009-11-30 15:30:00,44.84,44.89,44.83,44.84,51800.0,37.4157,37.4574,37.4073,37.4157,51800.0
2009-11-30 15:40:00,44.84,44.9,44.78,44.9,107200.0,37.4157,37.4657,37.3656,37.4657,107200.0
2009-11-30 15:50:00,44.89,44.94,44.88,44.88,105400.0,37.4574,37.4991,37.4491,37.4491,105400.0
2009-12-01 09:30:00,45.16,45.32,45.08,45.27,15600.0,37.6827,37.8162,37.6159,37.7745,15600.0
2009-12-01 09:40:00,45.25,45.38,45.24,45.35,15600.0,37.7578,37.8663,37.7494,37.8412,15600.0
2009-12-01 09:50:00,45.33,45.38,45.29,45.37,15000.0,37.8245,37.8663,37.7912,37.8579,15000.0
2009-12-01 10:00:00,45.37,45.55,45.3,45.34,75000.0,37.8579,38.0081,37.7995,37.8329,75000.0
2009-12-01 10:10:00,45.29,45.32,45.25,45.27,19700.0,37.7912,37.8162,37.7578,37.7745,19700.0
2009-12-01 10:20:00,45.28,45.3,45.18,45.27,23900.0,37.7828,37.7995,37.6994,37.7745,23900.0
2009-12-01 10:30:00,45.27,45.37,45.27,45.29,13600.0,37.7745,37.8579,37.7745,37.7912,13600.0
2009-12-01 10:40:00,45.29,45.29,45.2,45.26,7000.0,37.7912,37.7912,37.7161,37.7661,7000.0
2009-12-01 10:50:00,45.27,45.27,45.2,45.23,8700.0,37.7745,37.7745,37.7161,37.7411,8700.0
2009-12-01 11:00:00,45.23,45.31,45.23,45.31,10500.0,37.7411,37.8079,37.7411,37.8079,10500.0
2009-12-01 11:10:00,45.3,45.33,45.28,45.33,8800.0,37.7995,37.8245,37.7828,37.8245,8800.0
2009-12-01 11:20:00,45.33,45.35,45.3,45.32,11500.0,37.8245,37.8412,37.7995,37.8162,11500.0
2009-12-01 11:30:00,45.32,45.36,45.32,45.32,7600.0,37.8162,37.8496,37.8162,37.8162,7600.0
2009-12-01 11:40:00,45.33,45.34,45.3,45.3,5800.0,37.8245,37.8329,37.7995,37.7995,5800.0
2009-12-01 11:50:00,45.29,45.4,45.28,45.38,14900.0,37.7912,37.883,37.7828,37.8663,14900.0
2009-12-01 12:00:00,45.37,45.49,45.37,45.46,9200.0,37.8579,37.9581,37.8579,37.933,9200.0
2009-12-01 12:10:00,45.45,45.47,45.42,45.42,13400.0,37.9247,37.9414,37.8996,37.8996,13400.0
2009-12-01 12:20:00,45.42,45.44,45.35,45.35,11200.0,37.8996,37.9163,37.8412,37.8412,11200.0
2009-12-01 12:30:00,45.35,45.35,45.31,45.33,8100.0,37.8412,37.8412,37.8079,37.8245,8100.0
2009-12-01 12:40:00,45.33,45.33,45.27,45.28,5800.0,37.8245,37.8245,37.7745,37.7828,5800.0
2009-12-01 12:50:00,45.28,45.28,45.26,45.26,8200.0,37.7828,37.7828,37.7661,37.7661,8200.0
2009-12-01 13:00:00,45.26,45.26,45.21,45.23,11800.0,37.7661,37.7661,37.7244,37.7411,11800.0
2009-12-01 13:10:00,45.23,45.28,45.23,45.27,7800.0,37.7411,37.7828,37.7411,37.7745,7800.0
2009-12-01 13:20:00,45.27,45.36,45.27,45.35,6800.0,37.7745,37.8496,37.7745,37.8412,6800.0
2009-12-01 13:30:00,45.36,45.41,45.35,45.37,12800.0,37.8496,37.8913,37.8412,37.8579,12800.0
2009-12-01 13:40:00,45.36,45.42,45.36,45.42,4900.0,37.8496,37.8996,37.8496,37.8996,4900.0
2009-12-01 13:50:00,45.41,45.43,45.35,45.36,15400.0,37.8913,37.908,37.8412,37.8496,15400.0
2009-12-01 14:00:00,45.37,45.38,45.36,45.38,6800.0,37.8579,37.8663,37.8496,37.8663,6800.0
2009-12-01 14:10:00,45.37,45.39,45.37,45.38,6600.0,37.8579,37.8746,37.8579,37.8663,6600.0
2009-12-01 14:20:00,45.39,45.46,45.38,45.46,17400.0,37.8746,37.933,37.8663,37.933,17400.0
2009-12-01 14:30:00,45.45,45.46,45.42,45.42,17600.0,37.9247,37.933,37.8996,37.8996,17600.0
2009-12-01 14:40:00,45.42,45.46,45.38,45.41,20000.0,37.8996,37.933,37.8663,37.8913,20000.0
2009-12-01 14:50:00,45.41,45.43,45.36,45.38,29400.0,37.8913,37.908,37.8496,37.8663,29400.0
2009-12-01 15:00:00,45.38,45.39,45.33,45.38,29600.0,37.8663,37.8746,37.8245,37.8663,29600.0
2009-12-01 15:10:00,45.39,45.46,45.38,45.45,30000.0,37.8746,37.933,37.8663,37.9247,30000.0
2009-12-01 15:20:00,45.45,45.45,45.39,45.43,35600.0,37.9247,37.9247,37.8746,37.908,35600.0
2009-12-01 15:30:00,45.42,45.43,45.36,45.4,61500.0,37.8996,37.908,37.8496,37.883,61500.0
2009-12-01 15:40:00,45.41,45.52,45.41,45.5,103000.0,37.8913,37.9831,37.8913,37.9664,103000.0
2009-12-01 15:50:00,45.5,45.51,45.39,45.48,167200.0,37.9664,37.9747,37.8746,37.9497,167200.0
2009-12-02 09:30:00,45.57,45.68,45.44,45.62,11200.0,38.0248,38.1166,37.9163,38.0665,11200.0
2009-12-02 09:40:00,45.64,45.71,45.44,45.54,14500.0,38.0832,38.1416,37.9163,37.9998,14500.0
2009-12-02 09:50:00,45.58,45.65,45.54,45.63,14500.0,38.0331,38.0916,37.9998,38.0749,14500.0
2009-12-02 10:00:00,45.62,45.63,45.56,45.58,24600.0,38.0665,38.0749,38.0165,38.0331,24600.0
2009-12-02 10:10:00,45.59,45.78,45.59,45.73,25800.0,38.0415,38.2,38.0415,38.1583,25800.0
2009-12-02 10:20:00,45.74,45.8,45.72,45.74,21500.0,38.1667,38.2167,38.15,38.1667,21500.0
2009-12-02 10:30:00,45.72,45.77,45.67,45.75,16800.0,38.15,38.1917,38.1082,38.175,16800.0
2009-12-02 10:40:00,45.74,45.77,45.72,45.72,9600.0,38.1667,38.1917,38.15,38.15,9600.0
2009-12-02 10:50:00,45.73,45.78,45.73,45.73,12600.0,38.1583,38.2,38.1583,38.1583,12600.0
2009-12-02 11:00:00,45.74,45.74,45.6,45.69,14300.0,38.1667,38.1667,38.0498,38.1249,14300.0
2009-12-02 11:10:00,45.69,45.72,45.6,45.63,19700.0,38.1249,38.15,38.0498,38.0749,19700.0
2009-12-02 11:20:00,45.63,45.64,45.58,45.61,47500.0,38.0749,38.0832,38.0331,38.0582,47500.0
2009-12-02 11:30:00,45.6,45.71,45.58,45.65,11000.0,38.0498,38.1416,38.0331,38.0916,11000.0
2009-12-02 11:40:00,45.66,45.7,45.64,45.67,12200.0,38.0999,38.1333,38.0832,38.1082,12200.0
2009-12-02 11:50:00,45.67,45.67,45.58,45.58,17800.0,38.1082,38.1082,38.0331,38.0331,17800.0
2009-12-02 12:00:00,45.59,45.6,45.52,45.53,14900.0,38.0415,38.0498,37.9831,37.9914,14900.0
2009-12-02 12:10:00,45.53,45.64,45.48,45.49,23600.0,37.9914,38.0832,37.9497,37.9581,23600.0
2009-12-02 12:20:00,45.5,45.61,45.46,45.61,57100.0,37.9664,38.0582,37.933,38.0582,57100.0
2009-12-02 12:30:00,45.61,45.67,45.6,45.67,14500.0,38.0582,38.1082,38.0498,38.1082,14500.0
2009-12-02 12:40:00,45.67,45.7,45.63,45.69,13800.0,38.1082,38.1333,38.0749,38.1249,13800.0
2009-12-02 12:50:00,45.69,45.69,45.64,45.64,10900.0,38.1249,38.1249,38.0832,38.0832,10900.0
2009-12-02 13:00:00,45.63,45.7,45.62,45.69,10600.0,38.0749,38.1333,38.0665,38.1249,10600.0
2009-12-02 13:10:00,45.68,45.7,45.67,45.67,6800.0,38.1166,38.1333,38.1082,38.1082,6800.0
2009-12-02 13:20:00,45.67,45.68,45.62,45.62,7400.0,38.1082,38.1166,38.0665,38.0665,7400.0
2009-12-02 13:30:00,45.61,45.69,45.6,45.63,14600.0,38.0582,38.1249,38.0498,38.0749,14600.0
2009-12-02 13:40:00,45.62,45.71,45.62,45.68,8100.0,38.0665,38.1416,38.0665,38.1166,8100.0
2009-12-02 13:50:00,45.69,45.69,45.65,45.66,7500.0,38.1249,38.1249,38.0916,38.0999,7500.0
2009-12-02 14:00:00,45.66,45.71,45.59,45.65,21100.0,38.0999,38.1416,38.0415,38.0916,21100.0
2009-12-02 14:10:00,45.66,45.7,45.65,45.65,29000.0,38.0999,38.1333,38.0916,38.0916,29000.0
2009-12-02 14:20:00,45.65,45.7,45.64,45.67,39600.0,38.0916,38.1333,38.0832,38.1082,39600.0
2009-12-02 14:30:00,45.67,45.75,45.65,45.71,14900.0,38.1082,38.175,38.0916,38.1416,14900.0
2009-12-02 14:40:00,45.7,45.72,45.65,45.69,15600.0,38.1333,38.15,38.0916,38.1249,15600.0
2009-12-02 14:50:00,45.68,45.7,45.65,45.69,11800.0,38.1166,38.1333,38.0916,38.1249,11800.0
2009-12-02 15:00:00,45.69,45.72,45.65,45.66,14700.0,38.1249,38.15,38.0916,38.0999,14700.0
2009-12-02 15:10:00,45.66,45.66,45.61,45.65,31000.0,38.0999,38.0999,38.0582,38.0916,31000.0
2009-12-02 15:20:00,45.65,45.72,45.63,45.69,20200.0,38.0916,38.15,38.0749,38.1249,20200.0
2009-12-02 15:30:00,45.68,45.7,45.64,45.7,24700.0,38.1166,38.1333,38.0832,38.1333,24700.0
2009-12-02 15:40:00,45.71,45.89,45.7,45.88,72200.0,38.1416,38.2918,38.1333,38.2835,72200.0
2009-12-02 15:50:00,45.88,45.89,45.76,45.76,87300.0,38.2835,38.2918,38.1833,38.1833,87300.0
2009-12-03 09:30:00,45.71,46.06,45.71,45.83,46600.0,38.1416,38.4337,38.1416,38.2418,46600.0
2009-12-03 09:40:00,45.85,45.99,45.82,45.88,22900.0,38.2584,38.3753,38.2334,38.2835,22900.0
2009-12-03 09:50:00,45.89,45.9,45.72,45.83,15400.0,38.2918,38.3002,38.15,38.2418,15400.0
2009-12-03 10:00:00,45.8,45.8,45.6,45.69,38200.0,38.2167,38.2167,38.0498,38.1249,38200.0
2009-12-03 10:10:00,45.71,45.75,45.47,45.54,26900.0,38.1416,38.175,37.9414,37.9998,26900.0
2009-12-03 10:20:00,45.53,45.64,45.53,45.64,21200.0,37.9914,38.0832,37.9914,38.0832,21200.0
2009-12-03 10:30:00,45.63,45.65,45.56,45.58,22300.0,38.0749,38.0916,38.0165,38.0331,22300.0
2009-12-03 10:40:00,45.56,45.75,45.53,45.75,23700.0,38.0165,38.175,37.9914,38.175,23700.0
2009-12-03 10:50:00,45.75,45.76,45.69,45.75,31600.0,38.175,38.1833,38.1249,38.175,31600.0
2009-12-03 11:00:00,45.75,45.75,45.68,45.72,17200.0,38.175,38.175,38.1166,38.15,17200.0
2009-12-03 11:10:00,45.71,45.75,45.71,45.74,6900.0,38.1416,38.175,38.1416,38.1667,6900.0
2009-12-03 11:20:00,45.74,45.76,45.71,45.75,11100.0,38.1667,38.1833,38.1416,38.175,11100.0
2009-12-03 11:30:00,45.75,45.78,45.71,45.72,15400.0,38.175,38.2,38.1416,38.15,15400.0
2009-12-03 11:40:00,45.69,45.72,45.68,45.69,9300.0,38.1249,38.15,38.1166,38.1249,9300.0
2009-12-03 11:50:00,45.67,45.71,45.67,45.68,9100.0,38.1082,38.1416,38.1082,38.1166,9100.0
2009-12-03 12:00:00,45.67,45.71,45.67,45.69,10900.0,38.1082,38.1416,38.1082,38.1249,10900.0
2009-12-03 12:10:00,45.69,45.72,45.66,45.7,10900.0,38.1249,38.15,38.0999,38.1333,10900.0
2009-12-03 12:20:00,45.7,45.74,45.66,45.68,6300.0,38.1333,38.1667,38.0999,38.1166,6300.0
2009-12-03 12:30:00,45.67,45.72,45.65,45.67,5800.0,38.1082,38.15,38.0916,38.1082,5800.0
2009-12-03 12:40:00,45.66,45.7,45.66,45.7,4000.0,38.0999,38.1333,38.0999,38.1333,4000.0
2009-12-03 12:50:00,45.69,45.75,45.69,45.74,5700.0,38.1249,38.175,38.1249,38.1667,5700.0
2009-12-03 13:00:00,45.74,45.74,45.66,45.69,4600.0,38.1667,38.1667,38.0999,38.1249,4600.0
2009-12-03 13:10:00,45.69,45.74,45.65,45.74,8400.0,38.1249,38.1667,38.0916,38.1667,8400.0
2009-12-03 13:20:00,45.74,45.74,45.67,45.68,17600.0,38.1667,38.1667,38.1082,38.1166,17600.0
2009-12-03 13:30:00,45.69,45.76,45.68,45.72,9100.0,38.1249,38.1833,38.1166,38.15,9100.0
2009-12-03 13:40:00,45.72,45.73,45.68,45.68,7500.0,38.15,38.1583,38.1166,38.1166,7500.0
2009-12-03 13:50:00,45.69,45.73,45.69,45.7,4800.0,38.1249,38.1583,38.1249,38.1333,4800.0
2009-12-03 14:00:00,45.71,45.73,45.64,45.65,6600.0,38.1416,38.1583,38.0832,38.0916,6600.0
2009-12-03 14:10:00,45.66,45.7,45.53,45.54,15000.0,38.0999,38.1333,37.9914,37.9998,15000.0
2009-12-03 14:20:00,45.54,45.57,45.5,45.54,15000.0,37.9998,38.0248,37.9664,37.9998,15000.0
2009-12-03 14:30:00,45.54,45.55,45.53,45.53,11600.0,37.9998,38.0081,37.9914,37.9914,11600.0
2009-12-03 14:40:00,45.54,45.62,45.53,45.54,32700.0,37.9998,38.0665,37.9914,37.9998,32700.0
2009-12-03 14:50:00,45.53,45.58,45.34,45.4,50500.0,37.9914,38.0331,37.8329,37.883,50500.0
2009-12-03 15:00:00,45.39,45.54,45.39,45.53,26500.0,37.8746,37.9998,37.8746,37.9914,26500.0
2009-12-03 15:10:00,45.53,45.59,45.52,45.57,13200.0,37.9914,38.0415,37.9831,38.0248,13200.0
2009-12-03 15:20:00,45.58,45.61,45.53,45.54,34100.0,38.0331,38.0582,37.9914,37.9998,34100.0
2009-12-03 15:30:00,45.54,45.55,45.42,45.42,34300.0,37.9998,38.0081,37.8996,37.8996,34300.0
2009-12-03 15:40:00,45.42,45.42,45.14,45.15,61600.0,37.8996,37.8996,37.666,37.6743,61600.0
2009-12-03 15:50:00,45.15,45.19,45.07,45.1,101200.0,37.6743,37.7077,37.6076,37.6326,101200.0
2009-12-04 09:30:00,45.61,46.1,45.56,45.87,63900.0,38.0582,38.4671,38.0165,38.2751,63900.0
2009-12-04 09:40:00,45.95,46.06,45.91,46.02,29500.0,38.3419,38.4337,38.3085,38.4003,29500.0
2009-12-04 09:50:00,46.01,46.03,45.79,45.81,30800.0,38.392,38.4086,38.2084,38.2251,30800.0
2009-12-04 10:00:00,45.81,45.87,45.56,45.74,50900.0,38.2251,38.2751,38.0165,38.1667,50900.0
2009-12-04 10:10:00,45.72,45.85,45.66,45.73,62900.0,38.15,38.2584,38.0999,38.1583,62900.0
2009-12-04 10:20:00,45.72,45.81,45.68,45.79,21400.0,38.15,38.2251,38.1166,38.2084,21400.0
2009-12-04 10:30:00,45.78,45.8,45.66,45.68,46400.0,38.2,38.2167,38.0999,38.1166,46400.0
2009-12-04 10:40:00,45.68,45.84,45.67,45.76,27100.0,38.1166,38.2501,38.1082,38.1833,27100.0
2009-12-04 10:50:00,45.73,45.73,45.59,45.61,34000.0,38.1583,38.1583,38.0415,38.0582,34000.0
2009-12-04 11:00:00,45.61,45.61,45.5,45.61,43400.0,38.0582,38.0582,37.9664,38.0582,43400.0
2009-12-04 11:10:00,45.62,45.62,45.51,45.56,13500.0,38.0665,38.0665,37.9747,38.0165,13500.0
2009-12-04 11:20:00,45.58,45.62,45.51,45.52,24900.0,38.0331,38.0665,37.9747,37.9831,24900.0
2009-12-04 11:30:00,45.5,45.51,45.34,45.36,72300.0,37.9664,37.9747,37.8329,37.8496,72300.0
2009-12-04 11:40:00,45.36,45.36,44.99,45.17,59600.0,37.8496,37.8496,37.5408,37.691,59600.0
2009-12-04 11:50:00,45.14,45.37,45.07,45.35,32000.0,37.666,37.8579,37.6076,37.8412,32000.0
2009-12-04 12:00:00,45.34,45.45,45.31,45.44,12500.0,37.8329,37.9247,37.8079,37.9163,12500.0
2009-12-04 12:10:00,45.48,45.52,45.39,45.4,10900.0,37.9497,37.9831,37.8746,37.883,10900.0
2009-12-04 12:20:00,45.39,45.45,45.33,45.45,17300.0,37.8746,37.9247,37.8245,37.9247,17300.0
2009-12-04 12:30:00,45.46,45.55,45.45,45.51,17900.0,37.933,38.0081,37.9247,37.9747,17900.0
2009-12-04 12:40:00,45.5,45.61,45.48,45.58,11000.0,37.9664,38.0582,37.9497,38.0331,11000.0
2009-12-04 12:50:00,45.58,45.62,45.52,45.54,11500.0,38.0331,38.0665,37.9831,37.9998,11500.0
2009-12-04 13:00:00,45.53,45.63,45.52,45.55,11700.0,37.9914,38.0749,37.9831,38.0081,11700.0
2009-12-04 13:10:00,45.54,45.55,45.47,45.5,10200.0,37.9998,38.0081,37.9414,37.9664,10200.0
2009-12-04 13:20:00,45.48,45.48,45.3,45.31,11600.0,37.9497,37.9497,37.7995,37.8079,11600.0
2009-12-04 13:30:00,45.31,45.38,45.28,45.31,104500.0,37.8079,37.8663,37.7828,37.8079,104500.0
2009-12-04 13:40:00,45.33,45.37,45.3,45.31,10700.0,37.8245,37.8579,37.7995,37.8079,10700.0
2009-12-04 13:50:00,45.31,45.31,45.18,45.21,29400.0,37.8079,37.8079,37.6994,37.7244,29400.0
2009-12-04 14:00:00,45.21,45.23,45.09,45.09,17700.0,37.7244,37.7411,37.6243,37.6243,17700.0
2009-12-04 14:10:00,45.09,45.2,45.08,45.09,15200.0,37.6243,37.7161,37.6159,37.6243,15200.0
2009-12-04 14:20:00,45.1,45.12,45.02,45.1,14400.0,37.6326,37.6493,37.5659,37.6326,14400.0
2009-12-04 14:30:00,45.12,45.26,45.12,45.21,19000.0,37.6493,37.7661,37.6493,37.7244,19000.0
2009-12-04 14:40:00,45.21,45.23,45.1,45.1,16100.0,37.7244,37.7411,37.6326,37.6326,16100.0
2009-12-04 14:50:00,45.12,45.22,45.1,45.2,22300.0,37.6493,37.7328,37.6326,37.7161,22300.0
2009-12-04 15:00:00,45.2,45.27,45.16,45.2,34000.0,37.7161,37.7745,37.6827,37.7161,34000.0
2009-12-04 15:10:00,45.2,45.27,45.17,45.22,30100.0,37.7161,37.7745,37.691,37.7328,30100.0
2009-12-04 15:20:00,45.22,45.34,45.22,45.24,37400.0,37.7328,37.8329,37.7328,37.7494,37400.0
2009-12-04 15:30:00,45.24,45.29,45.13,45.16,55500.0,37.7494,37.7912,37.6577,37.6827,55500.0
2009-12-04 15:40:00,45.16,45.28,45.1,45.25,63800.0,37.6827,37.7828,37.6326,37.7578,63800.0
2009-12-04 15:50:00,45.26,45.26,45.15,45.18,88700.0,37.7661,37.7661,37.6743,37.6994,88700.0
2009-12-07 09:30:00,45.26,45.35,45.04,45.16,16500.0,37.7661,37.8412,37.5826,37.6827,16500.0
2009-12-07 09:40:00,45.1,45.22,45.02,45.19,14500.0,37.6326,37.7328,37.5659,37.7077,14500.0
2009-12-07 09:50:00,45.18,45.18,44.99,45.01,43000.0,37.6994,37.6994,37.5408,37.5575,43000.0
2009-12-07 10:00:00,45.0,45.04,44.85,44.9,36500.0,37.5492,37.5826,37.424,37.4657,36500.0
2009-12-07 10:10:00,44.89,44.97,44.89,44.96,30600.0,37.4574,37.5241,37.4574,37.5158,30600.0
2009-12-07 10:20:00,44.96,44.98,44.89,44.97,16800.0,37.5158,37.5325,37.4574,37.5241,16800.0
2009-12-07 10:30:00,44.97,45.04,44.91,44.91,19500.0,37.5241,37.5826,37.4741,37.4741,19500.0
2009-12-07 10:40:00,44.92,44.93,44.84,44.87,30400.0,37.4824,37.4908,37.4157,37.4407,30400.0
2009-12-07 10:50:00,44.88,44.99,44.87,44.92,13100.0,37.4491,37.5408,37.4407,37.4824,13100.0
2009-12-07 11:00:00,44.93,44.98,44.91,44.93,13400.0,37.4908,37.5325,37.4741,37.4908,13400.0
2009-12-07 11:10:00,44.93,44.93,44.81,44.83,10600.0,37.4908,37.4908,37.3906,37.4073,10600.0
2009-12-07 11:20:00,44.82,44.87,44.82,44.87,17200.0,37.399,37.4407,37.399,37.4407,17200.0
2009-12-07 11:30:00,44.87,44.92,44.85,44.89,24000.0,37.4407,37.4824,37.424,37.4574,24000.0
2009-12-07 11:40:00,44.89,44.9,44.86,44.87,13700.0,37.4574,37.4657,37.4324,37.4407,13700.0
2009-12-07 11:50:00,44.87,44.89,44.77,44.81,35600.0,37.4407,37.4574,37.3573,37.3906,35600.0
2009-12-07 12:00:00,44.81,44.87,44.8,44.86,25300.0,37.3906,37.4407,37.3823,37.4324,25300.0
2009-12-07 12:10:00,44.87,44.87,44.84,44.85,16500.0,37.4407,37.4407,37.4157,37.424,16500.0
2009-12-07 12:20:00,44.85,44.86,44.82,44.86,22700.0,37.424,37.4324,37.399,37.4324,22700.0
2009-12-07 12:30:00,44.86,44.95,44.85,44.91,27000.0,37.4324,37.5075,37.424,37.4741,27000.0
2009-12-07 12:40:00,44.92,45.04,44.92,45.01,37500.0,37.4824,37.5826,37.4824,37.5575,37500.0
2009-12-07 12:50:00,45.0,45.07,44.98,45.05,20400.0,37.5492,37.6076,37.5325,37.5909,20400.0
2009-12-07 13:00:00,45.06,45.06,44.99,45.02,6900.0,37.5992,37.5992,37.5408,37.5659,6900.0
2009-12-07 13:10:00,45.01,45.11,45.01,45.07,16800.0,37.5575,37.641,37.5575,37.6076,16800.0
2009-12-07 13:20:00,45.08,45.16,45.08,45.16,14400.0,37.6159,37.6827,37.6159,37.6827,14400.0
2009-12-07 13:30:00,45.16,45.17,45.04,45.06,17700.0,37.6827,37.691,37.5826,37.5992,17700.0
2009-12-07 13:40:00,45.05,45.07,44.97,44.97,13000.0,37.5909,37.6076,37.5241,37.5241,13000.0
2009-12-07 13:50:00,44.98,45.0,44.9,44.94,14700.0,37.5325,37.5492,37.4657,37.4991,14700.0
2009-12-07 14:00:00,44.93,44.94,44.9,44.9,8100.0,37.4908,37.4991,37.4657,37.4657,8100.0
2009-12-07 14:10:00,44.9,44.9,44.84,44.84,14900.0,37.4657,37.4657,37.4157,37.4157,14900.0
2009-12-07 14:20:00,44.84,44.85,44.78,44.8,16600.0,37.4157,37.424,37.3656,37.3823,16600.0
2009-12-07 14:30:00,44.79,44.79,44.63,44.7,21600.0,37.374,37.374,37.2404,37.2989,21600.0
2009-12-07 14:40:00,44.69,44.7,44.59,44.63,20700.0,37.2905,37.2989,37.2071,37.2404,20700.0
2009-12-07 14:50:00,44.64,44.73,44.63,44.71,13400.0,37.2488,37.3239,37.2404,37.3072,13400.0
2009-12-07 15:00:00,44.71,44.79,44.65,44.79,29300.0,37.3072,37.374,37.2571,37.374,29300.0
2009-12-07 15:10:00,44.79,44.83,44.78,44.78,30700.0,37.374,37.4073,37.3656,37.3656,30700.0
2009-12-07 15:20:00,44.77,44.79,44.73,44.75,21100.0,37.3573,37.374,37.3239,37.3406,21100.0
2009-12-07 15:30:00,44.76,44.87,44.76,44.86,28800.0,37.3489,37.4407,37.3489,37.4324,28800.0
2009-12-07 15:40:00,44.86,45.0,44.86,44.95,88400.0,37.4324,37.5492,37.4324,37.5075,88400.0
2009-12-07 15:50:00,44.95,44.97,44.88,44.93,91600.0,37.5075,37.5241,37.4491,37.4908,91600.0
2009-12-08 09:30:00,44.59,44.68,44.35,44.48,28400.0,37.2071,37.2822,37.0068,37.1153,28400.0
2009-12-08 09:40:00,44.48,44.58,44.29,44.47,19800.0,37.1153,37.1987,36.9567,37.1069,19800.0
2009-12-08 09:50:00,44.48,44.62,44.42,44.61,30600.0,37.1153,37.2321,37.0652,37.2238,30600.0
2009-12-08 10:00:00,44.63,44.71,44.57,44.62,33200.0,37.2404,37.3072,37.1904,37.2321,33200.0
2009-12-08 10:10:00,44.62,44.71,44.56,44.66,41200.0,37.2321,37.3072,37.182,37.2655,41200.0
2009-12-08 10:20:00,44.66,44.75,44.63,44.68,29400.0,37.2655,37.3406,37.2404,37.2822,29400.0
2009-12-08 10:30:00,44.69,44.74,44.57,44.58,25900.0,37.2905,37.3322,37.1904,37.1987,25900.0
2009-12-08 10:40:00,44.58,44.65,44.53,44.62,19600.0,37.1987,37.2571,37.157,37.2321,19600.0
2009-12-08 10:50:00,44.61,44.66,44.53,44.64,27300.0,37.2238,37.2655,37.157,37.2488,27300.0
2009-12-08 11:00:00,44.63,44.87,44.63,44.81,35800.0,37.2404,37.4407,37.2404,37.3906,35800.0
2009-12-08 11:10:00,44.81,44.83,44.67,44.67,31200.0,37.3906,37.4073,37.2738,37.2738,31200.0
2009-12-08 11:20:00,44.64,44.75,44.61,44.7,27000.0,37.2488,37.3406,37.2238,37.2989,27000.0
2009-12-08 11:30:00,44.69,44.72,44.65,44.7,26100.0,37.2905,37.3155,37.2571,37.2989,26100.0
2009-12-08 11:40:00,44.68,44.85,44.67,44.85,27700.0,37.2822,37.424,37.2738,37.424,27700.0
2009-12-08 11:50:00,44.85,44.88,44.69,44.73,15400.0,37.424,37.4491,37.2905,37.3239,15400.0
2009-12-08 12:00:00,44.74,44.76,44.66,44.68,8200.0,37.3322,37.3489,37.2655,37.2822,8200.0
2009-12-08 12:10:00,44.68,44.73,44.67,44.68,10600.0,37.2822,37.3239,37.2738,37.2822,10600.0
2009-12-08 12:20:00,44.67,44.68,44.59,44.6,17100.0,37.2738,37.2822,37.2071,37.2154,17100.0
2009-12-08 12:30:00,44.62,44.64,44.57,44.62,4400.0,37.2321,37.2488,37.1904,37.2321,4400.0
2009-12-08 12:40:00,44.67,44.73,44.66,44.7,7200.0,37.2738,37.3239,37.2655,37.2989,7200.0
2009-12-08 12:50:00,44.7,44.77,44.66,44.77,11500.0,37.2989,37.3573,37.2655,37.3573,11500.0
2009-12-08 13:00:00,44.77,44.79,44.74,44.75,21500.0,37.3573,37.374,37.3322,37.3406,21500.0
2009-12-08 13:10:00,44.74,44.76,44.71,44.73,23600.0,37.3322,37.3489,37.3072,37.3239,23600.0
2009-12-08 13:20:00,44.73,44.73,44.69,44.69,21000.0,37.3239,37.3239,37.2905,37.2905,21000.0
2009-12-08 13:30:00,44.69,44.75,44.69,44.71,12800.0,37.2905,37.3406,37.2905,37.3072,12800.0
2009-12-08 13:40:00,44.71,44.77,44.7,44.71,20900.0,37.3072,37.3573,37.2989,37.3072,20900.0
2009-12-08 13:50:00,44.71,44.74,44.7,44.74,16400.0,37.3072,37.3322,37.2989,37.3322,16400.0
2009-12-08 14:00:00,44.72,44.74,44.69,44.72,19800.0,37.3155,37.3322,37.2905,37.3155,19800.0
2009-12-08 14:10:00,44.72,44.76,44.69,44.72,28700.0,37.3155,37.3489,37.2905,37.3155,28700.0
2009-12-08 14:20:00,44.71,44.71,44.65,44.68,35600.0,37.3072,37.3072,37.2571,37.2822,35600.0
2009-12-08 14:30:00,44.68,44.72,44.65,44.67,24600.0,37.2822,37.3155,37.2571,37.2738,24600.0
2009-12-08 14:40:00,44.68,44.69,44.65,44.66,21900.0,37.2822,37.2905,37.2571,37.2655,21900.0
2009-12-08 14:50:00,44.65,44.65,44.5,44.54,34400.0,37.2571,37.2571,37.132,37.1653,34400.0
2009-12-08 15:00:00,44.53,44.56,44.5,44.56,27600.0,37.157,37.182,37.132,37.182,27600.0
2009-12-08 15:10:00,44.56,44.59,44.48,44.5,31000.0,37.182,37.2071,37.1153,37.132,31000.0
2009-12-08 15:20:00,44.51,44.61,44.49,44.59,21800.0,37.1403,37.2238,37.1236,37.2071,21800.0
2009-12-08 15:30:00,44.59,44.61,44.49,44.5,35600.0,37.2071,37.2238,37.1236,37.132,35600.0
2009-12-08 15:40:00,44.51,44.56,44.5,44.54,30100.0,37.1403,37.182,37.132,37.1653,30100.0
2009-12-08 15:50:00,44.54,44.54,44.46,44.51,85200.0,37.1653,37.1653,37.0986,37.1403,85200.0
2009-12-09 09:30:00,44.61,44.73,44.36,44.44,64300.0,37.2238,37.3239,37.0151,37.0819,64300.0
2009-12-09 09:40:00,44.36,44.37,44.23,44.26,17700.0,37.0151,37.0235,36.9067,36.9317,17700.0
2009-12-09 09:50:00,44.29,44.68,44.29,44.62,20200.0,36.9567,37.2822,36.9567,37.2321,20200.0
2009-12-09 10:00:00,44.62,44.73,44.59,44.66,23700.0,37.2321,37.3239,37.2071,37.2655,23700.0
2009-12-09 10:10:00,44.67,44.69,44.51,44.51,13700.0,37.2738,37.2905,37.1403,37.1403,13700.0
2009-12-09 10:20:00,44.51,44.52,44.41,44.52,13900.0,37.1403,37.1487,37.0569,37.1487,13900.0
2009-12-09 10:30:00,44.55,44.61,44.4,44.56,26400.0,37.1737,37.2238,37.0485,37.182,26400.0
2009-12-09 10:40:00,44.59,44.8,44.57,44.76,21200.0,37.2071,37.3823,37.1904,37.3489,21200.0
2009-12-09 10:50:00,44.8,44.88,44.68,44.68,21500.0,37.3823,37.4491,37.2822,37.2822,21500.0
2009-12-09 11:00:00,44.68,44.84,44.68,44.77,15500.0,37.2822,37.4157,37.2822,37.3573,15500.0
2009-12-09 11:10:00,44.76,44.91,44.75,44.87,16300.0,37.3489,37.4741,37.3406,37.4407,16300.0
2009-12-09 11:20:00,44.87,44.88,44.78,44.78,12700.0,37.4407,37.4491,37.3656,37.3656,12700.0
2009-12-09 11:30:00,44.8,44.83,44.75,44.78,9700.0,37.3823,37.4073,37.3406,37.3656,9700.0
2009-12-09 11:40:00,44.79,44.84,44.75,44.76,5200.0,37.374,37.4157,37.3406,37.3489,5200.0
2009-12-09 11:50:00,44.76,44.84,44.76,44.83,9600.0,37.3489,37.4157,37.3489,37.4073,9600.0
2009-12-09 12:00:00,44.82,44.84,44.77,44.8,12200.0,37.399,37.4157,37.3573,37.3823,12200.0
2009-12-09 12:10:00,44.81,44.84,44.64,44.64,22900.0,37.3906,37.4157,37.2488,37.2488,22900.0
2009-12-09 12:20:00,44.64,44.71,44.59,44.7,15900.0,37.2488,37.3072,37.2071,37.2989,15900.0
2009-12-09 12:30:00,44.7,44.8,44.69,44.69,8500.0,37.2989,37.3823,37.2905,37.2905,8500.0
2009-12-09 12:40:00,44.68,44.74,44.67,44.73,17300.0,37.2822,37.3322,37.2738,37.3239,17300.0
2009-12-09 12:50:00,44.72,44.8,44.71,44.77,13100.0,37.3155,37.3823,37.3072,37.3573,13100.0
2009-12-09 13:00:00,44.78,44.79,44.62,44.72,18700.0,37.3656,37.374,37.2321,37.3155,18700.0
2009-12-09 13:10:00,44.73,44.83,44.72,44.8,9400.0,37.3239,37.4073,37.3155,37.3823,9400.0
2009-12-09 13:20:00,44.79,44.79,44.71,44.71,12600.0,37.374,37.374,37.3072,37.3072,12600.0
2009-12-09 13:30:00,44.73,44.78,44.69,44.76,11100.0,37.3239,37.3656,37.2905,37.3489,11100.0
2009-12-09 13:40:00,44.76,44.77,44.6,44.63,18400.0,37.3489,37.3573,37.2154,37.2404,18400.0
2009-12-09 13:50:00,44.65,44.76,44.63,44.7,14400.0,37.2571,37.3489,37.2404,37.2989,14400.0
2009-12-09 14:00:00,44.68,44.84,44.68,44.84,20600.0,37.2822,37.4157,37.2822,37.4157,20600.0
2009-12-09 14:10:00,44.83,44.84,44.79,44.82,12000.0,37.4073,37.4157,37.374,37.399,12000.0
2009-12-09 14:20:00,44.82,44.84,44.74,44.77,20600.0,37.399,37.4157,37.3322,37.3573,20600.0
2009-12-09 14:30:00,44.78,44.93,44.78,44.91,20800.0,37.3656,37.4908,37.3656,37.4741,20800.0
2009-12-09 14:40:00,44.91,44.98,44.89,44.97,15100.0,37.4741,37.5325,37.4574,37.5241,15100.0
2009-12-09 14:50:00,44.98,45.0,44.95,44.95,17900.0,37.5325,37.5492,37.5075,37.5075,17900.0
2009-12-09 15:00:00,44.96,45.05,44.96,44.97,29100.0,37.5158,37.5909,37.5158,37.5241,29100.0
2009-12-09 15:10:00,44.98,45.05,44.96,45.03,33900.0,37.5325,37.5909,37.5158,37.5742,33900.0
2009-12-09 15:20:00,45.02,45.08,44.99,45.0,24900.0,37.5659,37.6159,37.5408,37.5492,24900.0
2009-12-09 15:30:00,44.99,45.06,44.97,44.97,18800.0,37.5408,37.5992,37.5241,37.5241,18800.0
2009-12-09 15:40:00,44.98,45.11,44.97,45.1,28200.0,37.5325,37.641,37.5241,37.6326,28200.0
2009-12-09 15:50:00,45.1,45.1,44.99,45.04,60300.0,37.6326,37.6326,37.5408,37.5826,60300.0
2009-12-10 09:30:00,45.3,45.5,45.3,45.5,20700.0,37.7995,37.9664,37.7995,37.9664,20700.0
2009-12-10 09:40:00,45.52,45.56,45.48,45.5,23000.0,37.9831,38.0165,37.9497,37.9664,23000.0
2009-12-10 09:50:00,45.51,45.56,45.48,45.55,44200.0,37.9747,38.0165,37.9497,38.0081,44200.0
2009-12-10 10:00:00,45.52,45.54,45.46,45.5,54100.0,37.9831,37.9998,37.933,37.9664,54100.0
2009-12-10 10:10:00,45.49,45.55,45.38,45.41,46000.0,37.9581,38.0081,37.8663,37.8913,46000.0
2009-12-10 10:20:00,45.4,45.6,45.39,45.56,27400.0,37.883,38.0498,37.8746,38.0165,27400.0
2009-12-10 10:30:00,45.55,45.62,45.5,45.61,22500.0,38.0081,38.0665,37.9664,38.0582,22500.0
2009-12-10 10:40:00,45.59,45.65,45.5,45.52,17300.0,38.0415,38.0916,37.9664,37.9831,17300.0
2009-12-10 10:50:00,45.53,45.6,45.51,45.57,9000.0,37.9914,38.0498,37.9747,38.0248,9000.0
2009-12-10 11:00:00,45.56,45.56,45.5,45.52,18100.0,38.0165,38.0165,37.9664,37.9831,18100.0
2009-12-10 11:10:00,45.54,45.65,45.53,45.62,10900.0,37.9998,38.0916,37.9914,38.0665,10900.0
2009-12-10 11:20:00,45.61,45.61,45.51,45.54,27000.0,38.0582,38.0582,37.9747,37.9998,27000.0
2009-12-10 11:30:00,45.53,45.6,45.51,45.52,18900.0,37.9914,38.0498,37.9747,37.9831,18900.0
2009-12-10 11:40:00,45.53,45.53,45.45,45.49,16600.0,37.9914,37.9914,37.9247,37.9581,16600.0
2009-12-10 11:50:00,45.48,45.5,45.41,45.49,34500.0,37.9497,37.9664,37.8913,37.9581,34500.0
2009-12-10 12:00:00,45.49,45.66,45.49,45.62,31900.0,37.9581,38.0999,37.9581,38.0665,31900.0
2009-12-10 12:10:00,45.6,45.6,45.51,45.54,10100.0,38.0498,38.0498,37.9747,37.9998,10100.0
2009-12-10 12:20:00,45.54,45.54,45.48,45.49,12900.0,37.9998,37.9998,37.9497,37.9581,12900.0
2009-12-10 12:30:00,45.5,45.58,45.48,45.56,19100.0,37.9664,38.0331,37.9497,38.0165,19100.0
2009-12-10 12:40:00,45.54,45.6,45.5,45.6,8600.0,37.9998,38.0498,37.9664,38.0498,8600.0
2009-12-10 12:50:00,45.6,45.65,45.59,45.65,11100.0,38.0498,38.0916,38.0415,38.0916,11100.0
2009-12-10 13:00:00,45.65,45.65,45.48,45.5,16300.0,38.0916,38.0916,37.9497,37.9664,16300.0
2009-12-10 13:10:00,45.49,45.51,45.41,45.43,8200.0,37.9581,37.9747,37.8913,37.908,8200.0
2009-12-10 13:20:00,45.43,45.48,45.41,45.43,8700.0,37.908,37.9497,37.8913,37.908,8700.0
2009-12-10 13:30:00,45.44,45.47,45.41,45.47,4900.0,37.9163,37.9414,37.8913,37.9414,4900.0
2009-12-10 13:40:00,45.47,45.5,45.43,45.45,10800.0,37.9414,37.9664,37.908,37.9247,10800.0
2009-12-10 13:50:00,45.45,45.55,45.43,45.55,13200.0,37.9247,38.0081,37.908,38.0081,13200.0
2009-12-10 14:00:00,45.56,45.56,45.49,45.52,14400.0,38.0165,38.0165,37.9581,37.9831,14400.0
2009-12-10 14:10:00,45.51,45.51,45.45,45.5,14700.0,37.9747,37.9747,37.9247,37.9664,14700.0
2009-12-10 14:20:00,45.51,45.52,45.5,45.51,6700.0,37.9747,37.9831,37.9664,37.9747,6700.0
2009-12-10 14:30:00,45.52,45.57,45.52,45.53,22100.0,37.9831,38.0248,37.9831,37.9914,22100.0
2009-12-10 14:40:00,45.53,45.58,45.53,45.56,28100.0,37.9914,38.0331,37.9914,38.0165,28100.0
2009-12-10 14:50:00,45.57,45.57,45.51,45.51,19200.0,38.0248,38.0248,37.9747,37.9747,19200.0
2009-12-10 15:00:00,45.51,45.52,45.43,45.48,20000.0,37.9747,37.9831,37.908,37.9497,20000.0
2009-12-10 15:10:00,45.47,45.52,45.47,45.48,21000.0,37.9414,37.9831,37.9414,37.9497,21000.0
2009-12-10 15:20:00,45.48,45.5,45.44,45.45,63400.0,37.9497,37.9664,37.9163,37.9247,63400.0
2009-12-10 15:30:00,45.45,45.47,45.4,45.46,36100.0,37.9247,37.9414,37.883,37.933,36100.0
2009-12-10 15:40:00,45.47,45.49,45.37,45.49,59300.0,37.9414,37.9581,37.8579,37.9581,59300.0
2009-12-10 15:50:00,45.49,45.53,45.43,45.51,83900.0,37.9581,37.9914,37.908,37.9747,83900.0
2009-12-11 09:30:00,45.7,45.92,45.57,45.62,31900.0,38.2641,38.4483,38.1553,38.1972,31900.0
2009-12-11 09:40:00,45.66,45.66,45.5,45.52,8200.0,38.2306,38.2306,38.0967,38.1134,8200.0
2009-12-11 09:50:00,45.52,45.67,45.42,45.59,26100.0,38.1134,38.239,38.0297,38.172,26100.0
2009-12-11 10:00:00,45.59,45.66,45.51,45.51,20000.0,38.172,38.2306,38.105,38.105,20000.0
2009-12-11 10:10:00,45.54,45.56,45.39,45.41,15000.0,38.1302,38.1469,38.0046,38.0213,15000.0
2009-12-11 10:20:00,45.4,45.46,45.39,45.46,9800.0,38.0129,38.0632,38.0046,38.0632,9800.0
2009-12-11 10:30:00,45.47,45.56,45.45,45.54,7800.0,38.0716,38.1469,38.0548,38.1302,7800.0
2009-12-11 10:40:00,45.53,45.58,45.53,45.55,5500.0,38.1218,38.1637,38.1218,38.1385,5500.0
2009-12-11 10:50:00,45.56,45.59,45.5,45.56,17300.0,38.1469,38.172,38.0967,38.1469,17300.0
2009-12-11 11:00:00,45.55,45.55,45.3,45.31,33400.0,38.1385,38.1385,37.9292,37.9376,33400.0
2009-12-11 11:10:00,45.32,45.32,45.23,45.23,43700.0,37.946,37.946,37.8706,37.8706,43700.0
2009-12-11 11:20:00,45.23,45.24,45.01,45.09,35100.0,37.8706,37.879,37.6864,37.7534,35100.0
2009-12-11 11:30:00,45.07,45.07,44.97,45.02,27700.0,37.7366,37.7366,37.6529,37.6948,27700.0
2009-12-11 11:40:00,45.0,45.01,44.83,44.92,26900.0,37.678,37.6864,37.5357,37.611,26900.0
2009-12-11 11:50:00,44.95,45.05,44.93,45.03,10900.0,37.6362,37.7199,37.6194,37.7031,10900.0
2009-12-11 12:00:00,45.04,45.1,45.04,45.07,6200.0,37.7115,37.7618,37.7115,37.7366,6200.0
2009-12-11 12:10:00,45.08,45.12,45.08,45.11,7100.0,37.745,37.7785,37.745,37.7701,7100.0
2009-12-11 12:20:00,45.11,45.15,45.11,45.13,6500.0,37.7701,37.8036,37.7701,37.7869,6500.0
2009-12-11 12:30:00,45.14,45.18,45.13,45.16,5500.0,37.7953,37.8287,37.7869,37.812,5500.0
2009-12-11 12:40:00,45.18,45.2,45.16,45.16,6600.0,37.8287,37.8455,37.812,37.812,6600.0
2009-12-11 12:50:00,45.16,45.23,45.15,45.18,7900.0,37.812,37.8706,37.8036,37.8287,7900.0
2009-12-11 13:00:00,45.19,45.22,45.15,45.18,13900.0,37.8371,37.8622,37.8036,37.8287,13900.0
2009-12-11 13:10:00,45.18,45.19,45.12,45.13,11200.0,37.8287,37.8371,37.7785,37.7869,11200.0
2009-12-11 13:20:00,45.14,45.14,45.09,45.1,9800.0,37.7953,37.7953,37.7534,37.7618,9800.0
2009-12-11 13:30:00,45.11,45.13,45.09,45.11,12900.0,37.7701,37.7869,37.7534,37.7701,12900.0
2009-12-11 13:40:00,45.11,45.12,45.01,45.01,9400.0,37.7701,37.7785,37.6864,37.6864,9400.0
2009-12-11 13:50:00,45.03,45.1,45.02,45.06,12500.0,37.7031,37.7618,37.6948,37.7283,12500.0
2009-12-11 14:00:00,45.08,45.14,45.07,45.1,26100.0,37.745,37.7953,37.7366,37.7618,26100.0
2009-12-11 14:10:00,45.1,45.11,45.07,45.08,12000.0,37.7618,37.7701,37.7366,37.745,12000.0
2009-12-11 14:20:00,45.09,45.11,45.06,45.07,16400.0,37.7534,37.7701,37.7283,37.7366,16400.0
2009-12-11 14:30:00,45.06,45.1,44.94,44.98,46100.0,37.7283,37.7618,37.6278,37.6613,46100.0
2009-12-11 14:40:00,44.97,45.07,44.96,45.07,12500.0,37.6529,37.7366,37.6445,37.7366,12500.0
2009-12-11 14:50:00,45.07,45.1,45.06,45.08,21100.0,37.7366,37.7618,37.7283,37.745,21100.0
2009-12-11 15:00:00,45.08,45.14,45.08,45.13,18600.0,37.745,37.7953,37.745,37.7869,18600.0
2009-12-11 15:10:00,45.12,45.14,45.1,45.11,14500.0,37.7785,37.7953,37.7618,37.7701,14500.0
2009-12-11 15:20:00,45.1,45.14,45.08,45.12,25000.0,37.7618,37.7953,37.745,37.7785,25000.0
2009-12-11 15:30:00,45.13,45.16,45.1,45.11,34400.0,37.7869,37.812,37.7618,37.7701,34400.0
2009-12-11 15:40:00,45.12,45.12,45.01,45.07,67500.0,37.7785,37.7785,37.6864,37.7366,67500.0
2009-12-11 15:50:00,45.06,45.17,45.06,45.16,78600.0,37.7283,37.8204,37.7283,37.812,78600.0
2009-12-14 09:30:00,45.29,45.5,45.23,45.4,19900.0,37.9208,38.0967,37.8706,38.0129,19900.0
2009-12-14 09:40:00,45.4,45.45,45.33,45.41,17300.0,38.0129,38.0548,37.9543,38.0213,17300.0
2009-12-14 09:50:00,45.4,45.63,45.38,45.63,44500.0,38.0129,38.2055,37.9962,38.2055,44500.0
2009-12-14 10:00:00,45.65,45.66,45.38,45.39,35700.0,38.2223,38.2306,37.9962,38.0046,35700.0
2009-12-14 10:10:00,45.4,45.42,45.12,45.13,57300.0,38.0129,38.0297,37.7785,37.7869,57300.0
2009-12-14 10:20:00,45.13,45.24,45.07,45.24,21400.0,37.7869,37.879,37.7366,37.879,21400.0
2009-12-14 10:30:00,45.24,45.27,45.17,45.17,5500.0,37.879,37.9041,37.8204,37.8204,5500.0
2009-12-14 10:40:00,45.19,45.24,45.13,45.17,9700.0,37.8371,37.879,37.7869,37.8204,9700.0
2009-12-14 10:50:00,45.2,45.27,45.15,45.18,46600.0,37.8455,37.9041,37.8036,37.8287,46600.0
2009-12-14 11:00:00,45.18,45.21,45.11,45.12,10800.0,37.8287,37.8539,37.7701,37.7785,10800.0
2009-12-14 11:10:00,45.12,45.16,45.11,45.11,7400.0,37.7785,37.812,37.7701,37.7701,7400.0
2009-12-14 11:20:00,45.12,45.2,45.12,45.17,10500.0,37.7785,37.8455,37.7785,37.8204,10500.0
2009-12-14 11:30:00,45.16,45.2,45.16,45.2,6200.0,37.812,37.8455,37.812,37.8455,6200.0
2009-12-14 11:40:00,45.2,45.22,45.15,45.15,9500.0,37.8455,37.8622,37.8036,37.8036,9500.0
2009-12-14 11:50:00,45.15,45.18,45.14,45.17,1500.0,37.8036,37.8287,37.7953,37.8204,1500.0
2009-12-14 12:00:00,45.17,45.21,45.17,45.21,11000.0,37.8204,37.8539,37.8204,37.8539,11000.0
2009-12-14 12:10:00,45.22,45.24,45.18,45.18,8300.0,37.8622,37.879,37.8287,37.8287,8300.0
2009-12-14 12:20:00,45.19,45.26,45.19,45.26,5800.0,37.8371,37.8957,37.8371,37.8957,5800.0
2009-12-14 12:30:00,45.26,45.34,45.25,45.33,4400.0,37.8957,37.9627,37.8874,37.9543,4400.0
2009-12-14 12:40:00,45.34,45.4,45.32,45.32,11600.0,37.9627,38.0129,37.946,37.946,11600.0
2009-12-14 12:50:00,45.31,45.33,45.31,45.31,8300.0,37.9376,37.9543,37.9376,37.9376,8300.0
2009-12-14 13:00:00,45.31,45.32,45.24,45.24,7900.0,37.9376,37.946,37.879,37.879,7900.0
2009-12-14 13:10:00,45.22,45.24,45.19,45.19,4500.0,37.8622,37.879,37.8371,37.8371,4500.0
2009-12-14 13:20:00,45.21,45.24,45.19,45.2,4600.0,37.8539,37.879,37.8371,37.8455,4600.0
2009-12-14 13:30:00,45.2,45.2,45.11,45.13,7200.0,37.8455,37.8455,37.7701,37.7869,7200.0
2009-12-14 13:40:00,45.14,45.14,45.08,45.09,17100.0,37.7953,37.7953,37.745,37.7534,17100.0
2009-12-14 13:50:00,45.09,45.16,45.09,45.15,12800.0,37.7534,37.812,37.7534,37.8036,12800.0
2009-12-14 14:00:00,45.15,45.22,45.15,45.22,8200.0,37.8036,37.8622,37.8036,37.8622,8200.0
2009-12-14 14:10:00,45.22,45.29,45.21,45.27,17800.0,37.8622,37.9208,37.8539,37.9041,17800.0
2009-12-14 14:20:00,45.28,45.29,45.26,45.26,3700.0,37.9125,37.9208,37.8957,37.8957,3700.0
2009-12-14 14:30:00,45.27,45.36,45.27,45.34,11700.0,37.9041,37.9795,37.9041,37.9627,11700.0
2009-12-14 14:40:00,45.35,45.38,45.34,45.35,12900.0,37.9711,37.9962,37.9627,37.9711,12900.0
2009-12-14 14:50:00,45.35,45.36,45.28,45.32,16800.0,37.9711,37.9795,37.9125,37.946,16800.0
2009-12-14 15:00:00,45.3,45.42,45.3,45.42,25100.0,37.9292,38.0297,37.9292,38.0297,25100.0
2009-12-14 15:10:00,45.41,45.45,45.41,45.44,17900.0,38.0213,38.0548,38.0213,38.0464,17900.0
2009-12-14 15:20:00,45.44,45.45,45.39,45.41,18200.0,38.0464,38.0548,38.0046,38.0213,18200.0
2009-12-14 15:30:00,45.42,45.45,45.4,45.42,20700.0,38.0297,38.0548,38.0129,38.0297,20700.0
2009-12-14 15:40:00,45.42,45.43,45.39,45.43,25700.0,38.0297,38.0381,38.0046,38.0381,25700.0
2009-12-14 15:50:00,45.43,45.43,45.38,45.39,63400.0,38.0381,38.0381,37.9962,38.0046,63400.0
2009-12-15 09:30:00,45.45,45.46,45.16,45.22,18400.0,38.0548,38.0632,37.812,37.8622,18400.0
2009-12-15 09:40:00,45.24,45.39,45.22,45.29,25600.0,37.879,38.0046,37.8622,37.9208,25600.0
2009-12-15 09:50:00,45.3,45.35,45.26,45.34,29100.0,37.9292,37.9711,37.8957,37.9627,29100.0
2009-12-15 10:00:00,45.31,45.37,45.27,45.32,20500.0,37.9376,37.9878,37.9041,37.946,20500.0
2009-12-15 10:10:00,45.34,45.42,45.23,45.35,37400.0,37.9627,38.0297,37.8706,37.9711,37400.0
2009-12-15 10:20:00,45.34,45.37,45.31,45.32,11700.0,37.9627,37.9878,37.9376,37.946,11700.0
2009-12-15 10:30:00,45.32,45.37,45.31,45.36,9800.0,37.946,37.9878,37.9376,37.9795,9800.0
2009-12-15 10:40:00,45.35,45.46,45.35,45.44,23200.0,37.9711,38.0632,37.9711,38.0464,23200.0
2009-12-15 10:50:00,45.46,45.49,45.37,45.38,11900.0,38.0632,38.0883,37.9878,37.9962,11900.0
2009-12-15 11:00:00,45.37,45.4,45.36,45.38,10200.0,37.9878,38.0129,37.9795,37.9962,10200.0
2009-12-15 11:10:00,45.39,45.41,45.36,45.38,8700.0,38.0046,38.0213,37.9795,37.9962,8700.0
2009-12-15 11:20:00,45.38,45.38,45.24,45.31,44200.0,37.9962,37.9962,37.879,37.9376,44200.0
2009-12-15 11:30:00,45.32,45.32,45.25,45.29,8700.0,37.946,37.946,37.8874,37.9208,8700.0
2009-12-15 11:40:00,45.29,45.3,45.25,45.26,6500.0,37.9208,37.9292,37.8874,37.8957,6500.0
2009-12-15 11:50:00,45.27,45.27,45.2,45.2,18700.0,37.9041,37.9041,37.8455,37.8455,18700.0
2009-12-15 12:00:00,45.22,45.26,45.2,45.26,7300.0,37.8622,37.8957,37.8455,37.8957,7300.0
2009-12-15 12:10:00,45.26,45.26,45.18,45.2,13800.0,37.8957,37.8957,37.8287,37.8455,13800.0
2009-12-15 12:20:00,45.19,45.22,45.18,45.21,6500.0,37.8371,37.8622,37.8287,37.8539,6500.0
2009-12-15 12:30:00,45.21,45.21,45.17,45.17,4400.0,37.8539,37.8539,37.8204,37.8204,4400.0
2009-12-15 12:40:00,45.18,45.18,45.05,45.06,45000.0,37.8287,37.8287,37.7199,37.7283,45000.0
2009-12-15 12:50:00,45.07,45.1,45.06,45.1,10000.0,37.7366,37.7618,37.7283,37.7618,10000.0
2009-12-15 13:00:00,45.09,45.12,45.02,45.11,13200.0,37.7534,37.7785,37.6948,37.7701,13200.0
2009-12-15 13:10:00,45.11,45.15,45.1,45.11,14100.0,37.7701,37.8036,37.7618,37.7701,14100.0
2009-12-15 13:20:00,45.11,45.12,45.07,45.09,14400.0,37.7701,37.7785,37.7366,37.7534,14400.0
2009-12-15 13:30:00,45.08,45.14,45.08,45.11,16500.0,37.745,37.7953,37.745,37.7701,16500.0
2009-12-15 13:40:00,45.11,45.19,45.11,45.18,21900.0,37.7701,37.8371,37.7701,37.8287,21900.0
2009-12-15 13:50:00,45.18,45.2,45.17,45.19,8200.0,37.8287,37.8455,37.8204,37.8371,8200.0
2009-12-15 14:00:00,45.19,45.19,45.11,45.12,23400.0,37.8371,37.8371,37.7701,37.7785,23400.0
2009-12-15 14:10:00,45.12,45.13,45.08,45.08,16200.0,37.7785,37.7869,37.745,37.745,16200.0
2009-12-15 14:20:00,45.08,45.1,45.08,45.08,15300.0,37.745,37.7618,37.745,37.745,15300.0
2009-12-15 14:30:00,45.09,45.1,45.08,45.08,11300.0,37.7534,37.7618,37.745,37.745,11300.0
2009-12-15 14:40:00,45.08,45.13,45.08,45.1,42200.0,37.745,37.7869,37.745,37.7618,42200.0
2009-12-15 14:50:00,45.1,45.1,45.07,45.09,25600.0,37.7618,37.7618,37.7366,37.7534,25600.0
2009-12-15 15:00:00,45.1,45.13,45.08,45.11,43200.0,37.7618,37.7869,37.745,37.7701,43200.0
2009-12-15 15:10:00,45.12,45.13,45.04,45.04,43000.0,37.7785,37.7869,37.7115,37.7115,43000.0
2009-12-15 15:20:00,45.04,45.07,45.02,45.02,63800.0,37.7115,37.7366,37.6948,37.6948,63800.0
2009-12-15 15:30:00,45.02,45.02,44.97,45.0,53400.0,37.6948,37.6948,37.6529,37.678,53400.0
2009-12-15 15:40:00,45.01,45.01,44.9,44.93,65200.0,37.6864,37.6864,37.5943,37.6194,65200.0
2009-12-15 15:50:00,44.95,45.0,44.95,44.99,70300.0,37.6362,37.678,37.6362,37.6697,70300.0
2009-12-16 09:30:00,45.14,45.16,44.91,44.98,18100.0,37.7953,37.812,37.6027,37.6613,18100.0
2009-12-16 09:40:00,44.99,45.09,44.94,45.05,31400.0,37.6697,37.7534,37.6278,37.7199,31400.0
2009-12-16 09:50:00,45.04,45.17,45.04,45.12,20100.0,37.7115,37.8204,37.7115,37.7785,20100.0
2009-12-16 10:00:00,45.11,45.28,45.1,45.24,53800.0,37.7701,37.9125,37.7618,37.879,53800.0
2009-12-16 10:10:00,45.25,45.3,45.18,45.21,65800.0,37.8874,37.9292,37.8287,37.8539,65800.0
2009-12-16 10:20:00,45.22,45.25,45.15,45.23,40400.0,37.8622,37.8874,37.8036,37.8706,40400.0
2009-12-16 10:30:00,45.23,45.27,45.21,45.25,35700.0,37.8706,37.9041,37.8539,37.8874,35700.0
2009-12-16 10:40:00,45.25,45.27,45.24,45.25,18400.0,37.8874,37.9041,37.879,37.8874,18400.0
2009-12-16 10:50:00,45.25,45.5,45.25,45.5,35500.0,37.8874,38.0967,37.8874,38.0967,35500.0
2009-12-16 11:00:00,45.48,45.49,45.46,45.46,26600.0,38.0799,38.0883,38.0632,38.0632,26600.0
2009-12-16 11:10:00,45.47,45.5,45.47,45.49,17500.0,38.0716,38.0967,38.0716,38.0883,17500.0
2009-12-16 11:20:00,45.48,45.5,45.48,45.49,23000.0,38.0799,38.0967,38.0799,38.0883,23000.0
2009-12-16 11:30:00,45.5,45.5,45.43,45.47,34400.0,38.0967,38.0967,38.0381,38.0716,34400.0
2009-12-16 11:40:00,45.47,45.47,45.4,45.42,14200.0,38.0716,38.0716,38.0129,38.0297,14200.0
2009-12-16 11:50:00,45.43,45.44,45.34,45.35,10100.0,38.0381,38.0464,37.9627,37.9711,10100.0
2009-12-16 12:00:00,45.34,45.45,45.34,45.44,14500.0,37.9627,38.0548,37.9627,38.0464,14500.0
2009-12-16 12:10:00,45.46,45.47,45.44,45.45,8500.0,38.0632,38.0716,38.0464,38.0548,8500.0
2009-12-16 12:20:00,45.45,45.48,45.44,45.48,11700.0,38.0548,38.0799,38.0464,38.0799,11700.0
2009-12-16 12:30:00,45.46,45.48,45.45,45.46,13800.0,38.0632,38.0799,38.0548,38.0632,13800.0
2009-12-16 12:40:00,45.47,45.47,45.42,45.44,13900.0,38.0716,38.0716,38.0297,38.0464,13900.0
2009-12-16 12:50:00,45.44,45.46,45.44,45.45,8500.0,38.0464,38.0632,38.0464,38.0548,8500.0
2009-12-16 13:00:00,45.45,45.49,45.44,45.47,12300.0,38.0548,38.0883,38.0464,38.0716,12300.0
2009-12-16 13:10:00,45.47,45.47,45.45,45.45,13900.0,38.0716,38.0716,38.0548,38.0548,13900.0
2009-12-16 13:20:00,45.45,45.48,45.39,45.39,24000.0,38.0548,38.0799,38.0046,38.0046,24000.0
2009-12-16 13:30:00,45.39,45.39,45.33,45.35,15400.0,38.0046,38.0046,37.9543,37.9711,15400.0
2009-12-16 13:40:00,45.36,45.4,45.33,45.37,20600.0,37.9795,38.0129,37.9543,37.9878,20600.0
2009-12-16 13:50:00,45.38,45.39,45.35,45.36,9000.0,37.9962,38.0046,37.9711,37.9795,9000.0
2009-12-16 14:00:00,45.36,45.38,45.34,45.38,14400.0,37.9795,37.9962,37.9627,37.9962,14400.0
2009-12-16 14:10:00,45.38,45.48,45.33,45.38,25500.0,37.9962,38.0799,37.9543,37.9962,25500.0
2009-12-16 14:20:00,45.4,45.4,45.24,45.32,31600.0,38.0129,38.0129,37.879,37.946,31600.0
2009-12-16 14:30:00,45.33,45.4,45.32,45.4,14900.0,37.9543,38.0129,37.946,38.0129,14900.0
2009-12-16 14:40:00,45.42,45.42,45.34,45.37,23800.0,38.0297,38.0297,37.9627,37.9878,23800.0
2009-12-16 14:50:00,45.36,45.4,45.32,45.38,18800.0,37.9795,38.0129,37.946,37.9962,18800.0
2009-12-16 15:00:00,45.37,45.38,45.28,45.37,26600.0,37.9878,37.9962,37.9125,37.9878,26600.0
2009-12-16 15:10:00,45.37,45.39,45.34,45.39,25700.0,37.9878,38.0046,37.9627,38.0046,25700.0
2009-12-16 15:20:00,45.4,45.42,45.24,45.24,24000.0,38.0129,38.0297,37.879,37.879,24000.0
2009-12-16 15:30:00,45.25,45.29,45.22,45.28,23000.0,37.8874,37.9208,37.8622,37.9125,23000.0
2009-12-16 15:40:00,45.29,45.33,45.24,45.32,38200.0,37.9208,37.9543,37.879,37.946,38200.0
2009-12-16 15:50:00,45.32,45.33,45.26,45.31,67200.0,37.946,37.9543,37.8957,37.9376,67200.0
2009-12-17 09:30:00,44.93,45.07,44.78,45.03,20200.0,37.6194,37.7366,37.4938,37.7031,20200.0
2009-12-17 09:40:00,45.06,45.09,44.81,44.9,26800.0,37.7283,37.7534,37.5189,37.5943,26800.0
2009-12-17 09:50:00,44.89,44.91,44.68,44.69,24300.0,37.5859,37.6027,37.4101,37.4185,24300.0
2009-12-17 10:00:00,44.7,44.84,44.7,44.76,30200.0,37.4268,37.5441,37.4268,37.4771,30200.0
2009-12-17 10:10:00,44.78,44.82,44.7,44.71,20200.0,37.4938,37.5273,37.4268,37.4352,20200.0
2009-12-17 10:20:00,44.72,44.77,44.63,44.64,18000.0,37.4436,37.4855,37.3682,37.3766,18000.0
2009-12-17 10:30:00,44.65,44.72,44.65,44.72,30200.0,37.385,37.4436,37.385,37.4436,30200.0
2009-12-17 10:40:00,44.72,44.78,44.7,44.78,22100.0,37.4436,37.4938,37.4268,37.4938,22100.0
2009-12-17 10:50:00,44.78,44.83,44.77,44.82,18900.0,37.4938,37.5357,37.4855,37.5273,18900.0
2009-12-17 11:00:00,44.83,44.84,44.75,44.76,21700.0,37.5357,37.5441,37.4687,37.4771,21700.0
2009-12-17 11:10:00,44.76,44.81,44.76,44.81,9200.0,37.4771,37.5189,37.4771,37.5189,9200.0
2009-12-17 11:20:00,44.82,44.88,44.78,44.79,19400.0,37.5273,37.5776,37.4938,37.5022,19400.0
2009-12-17 11:30:00,44.79,44.79,44.67,44.75,13600.0,37.5022,37.5022,37.4017,37.4687,13600.0
2009-12-17 11:40:00,44.74,44.77,44.66,44.68,14000.0,37.4603,37.4855,37.3934,37.4101,14000.0
2009-12-17 11:50:00,44.68,44.75,44.66,44.75,14000.0,37.4101,37.4687,37.3934,37.4687,14000.0
2009-12-17 12:00:00,44.75,44.78,44.74,44.78,22300.0,37.4687,37.4938,37.4603,37.4938,22300.0
2009-12-17 12:10:00,44.79,44.87,44.78,44.86,15700.0,37.5022,37.5692,37.4938,37.5608,15700.0
2009-12-17 12:20:00,44.87,44.9,44.86,44.88,12400.0,37.5692,37.5943,37.5608,37.5776,12400.0
2009-12-17 12:30:00,44.88,44.91,44.85,44.87,22900.0,37.5776,37.6027,37.5524,37.5692,22900.0
2009-12-17 12:40:00,44.86,44.87,44.71,44.73,18200.0,37.5608,37.5692,37.4352,37.452,18200.0
2009-12-17 12:50:00,44.73,44.79,44.73,44.77,10200.0,37.452,37.5022,37.452,37.4855,10200.0
2009-12-17 13:00:00,44.78,44.83,44.77,44.83,9000.0,37.4938,37.5357,37.4855,37.5357,9000.0
2009-12-17 13:10:00,44.83,44.86,44.83,44.85,7800.0,37.5357,37.5608,37.5357,37.5524,7800.0
2009-12-17 13:20:00,44.85,44.9,44.85,44.9,5700.0,37.5524,37.5943,37.5524,37.5943,5700.0
2009-12-17 13:30:00,44.9,44.95,44.87,44.88,19800.0,37.5943,37.6362,37.5692,37.5776,19800.0
2009-12-17 13:40:00,44.87,44.88,44.84,44.84,9200.0,37.5692,37.5776,37.5441,37.5441,9200.0
2009-12-17 13:50:00,44.84,44.85,44.81,44.81,26100.0,37.5441,37.5524,37.5189,37.5189,26100.0
2009-12-17 14:00:00,44.81,44.88,44.8,44.88,16200.0,37.5189,37.5776,37.5106,37.5776,16200.0
2009-12-17 14:10:00,44.87,44.88,44.83,44.83,18400.0,37.5692,37.5776,37.5357,37.5357,18400.0
2009-12-17 14:20:00,44.83,44.84,44.83,44.83,7200.0,37.5357,37.5441,37.5357,37.5357,7200.0
2009-12-17 14:30:00,44.83,44.92,44.79,44.92,11000.0,37.5357,37.611,37.5022,37.611,11000.0
2009-12-17 14:40:00,44.92,44.92,44.83,44.84,13000.0,37.611,37.611,37.5357,37.5441,13000.0
2009-12-17 14:50:00,44.84,44.84,44.79,44.82,11100.0,37.5441,37.5441,37.5022,37.5273,11100.0
2009-12-17 15:00:00,44.83,44.9,44.79,44.89,19000.0,37.5357,37.5943,37.5022,37.5859,19000.0
2009-12-17 15:10:00,44.88,44.88,44.79,44.79,21100.0,37.5776,37.5776,37.5022,37.5022,21100.0
2009-12-17 15:20:00,44.81,44.84,44.8,44.81,18000.0,37.5189,37.5441,37.5106,37.5189,18000.0
2009-12-17 15:30:00,44.8,44.84,44.78,44.81,34800.0,37.5106,37.5441,37.4938,37.5189,34800.0
2009-12-17 15:40:00,44.8,44.88,44.76,44.79,47500.0,37.5106,37.5776,37.4771,37.5022,47500.0
2009-12-17 15:50:00,44.79,44.79,44.74,44.74,69300.0,37.5022,37.5022,37.4603,37.4603,69300.0
2009-12-18 09:30:00,44.9,44.9,44.69,44.72,352000.0,37.5943,37.5943,37.4185,37.4436,352000.0
2009-12-18 09:40:00,44.71,44.94,44.57,44.94,115300.0,37.4352,37.6278,37.318,37.6278,115300.0
2009-12-18 09:50:00,44.94,44.98,44.86,44.86,19100.0,37.6278,37.6613,37.5608,37.5608,19100.0
2009-12-18 10:00:00,44.86,44.91,44.78,44.83,27000.0,37.5608,37.6027,37.4938,37.5357,27000.0
2009-12-18 10:10:00,44.85,44.85,44.69,44.71,20700.0,37.5524,37.5524,37.4185,37.4352,20700.0
2009-12-18 10:20:00,44.71,44.72,44.58,44.7,31200.0,37.4352,37.4436,37.3264,37.4268,31200.0
2009-12-18 10:30:00,44.69,44.7,44.62,44.65,34600.0,37.4185,37.4268,37.3599,37.385,34600.0
2009-12-18 10:40:00,44.65,44.66,44.36,44.36,49400.0,37.385,37.3934,37.1422,37.1422,49400.0
2009-12-18 10:50:00,44.36,44.39,44.27,44.27,45400.0,37.1422,37.1673,37.0668,37.0668,45400.0
2009-12-18 11:00:00,44.28,44.5,44.28,44.37,34400.0,37.0752,37.2594,37.0752,37.1505,34400.0
2009-12-18 11:10:00,44.37,44.42,44.26,44.3,21100.0,37.1505,37.1924,37.0584,37.0919,21100.0
2009-12-18 11:20:00,44.3,44.43,44.27,44.42,18800.0,37.0919,37.2008,37.0668,37.1924,18800.0
2009-12-18 11:30:00,44.42,44.53,44.42,44.48,14300.0,37.1924,37.2845,37.1924,37.2426,14300.0
2009-12-18 11:40:00,44.48,44.5,44.42,44.5,15200.0,37.2426,37.2594,37.1924,37.2594,15200.0
2009-12-18 11:50:00,44.51,44.57,44.49,44.55,16700.0,37.2678,37.318,37.251,37.3013,16700.0
2009-12-18 12:00:00,44.55,44.55,44.5,44.52,10200.0,37.3013,37.3013,37.2594,37.2761,10200.0
2009-12-18 12:10:00,44.53,44.65,44.53,44.65,14600.0,37.2845,37.385,37.2845,37.385,14600.0
2009-12-18 12:20:00,44.65,44.7,44.64,44.65,15400.0,37.385,37.4268,37.3766,37.385,15400.0
2009-12-18 12:30:00,44.65,44.74,44.6,44.72,27800.0,37.385,37.4603,37.3431,37.4436,27800.0
2009-12-18 12:40:00,44.74,44.75,44.68,44.74,11800.0,37.4603,37.4687,37.4101,37.4603,11800.0
2009-12-18 12:50:00,44.74,44.75,44.69,44.69,15100.0,37.4603,37.4687,37.4185,37.4185,15100.0
2009-12-18 13:00:00,44.7,44.7,44.67,44.67,8300.0,37.4268,37.4268,37.4017,37.4017,8300.0
2009-12-18 13:10:00,44.67,44.73,44.59,44.63,26100.0,37.4017,37.452,37.3347,37.3682,26100.0
2009-12-18 13:20:00,44.65,44.8,44.62,44.79,32000.0,37.385,37.5106,37.3599,37.5022,32000.0
2009-12-18 13:30:00,44.79,44.81,44.77,44.8,7700.0,37.5022,37.5189,37.4855,37.5106,7700.0
2009-12-18 13:40:00,44.79,44.82,44.78,44.8,10900.0,37.5022,37.5273,37.4938,37.5106,10900.0
2009-12-18 13:50:00,44.79,44.8,44.69,44.7,10700.0,37.5022,37.5106,37.4185,37.4268,10700.0
2009-12-18 14:00:00,44.71,44.75,44.67,44.74,9900.0,37.4352,37.4687,37.4017,37.4603,9900.0
2009-12-18 14:10:00,44.75,44.77,44.66,44.71,11500.0,37.4687,37.4855,37.3934,37.4352,11500.0
2009-12-18 14:20:00,44.7,44.72,44.65,44.7,12800.0,37.4268,37.4436,37.385,37.4268,12800.0
2009-12-18 14:30:00,44.69,44.73,44.68,44.73,10700.0,37.4185,37.452,37.4101,37.452,10700.0
2009-12-18 14:40:00,44.74,44.76,44.71,44.72,12600.0,37.4603,37.4771,37.4352,37.4436,12600.0
2009-12-18 14:50:00,44.72,44.73,44.67,44.72,18800.0,37.4436,37.452,37.4017,37.4436,18800.0
2009-12-18 15:00:00,44.72,44.74,44.67,44.67,17700.0,37.4436,37.4603,37.4017,37.4017,17700.0
2009-12-18 15:10:00,44.67,44.71,44.64,44.7,18100.0,37.4017,37.4352,37.3766,37.4268,18100.0
2009-12-18 15:20:00,44.7,44.71,44.66,44.69,39200.0,37.4268,37.4352,37.3934,37.4185,39200.0
2009-12-18 15:30:00,44.7,44.7,44.6,44.62,39400.0,37.4268,37.4268,37.3431,37.3599,39400.0
2009-12-18 15:40:00,44.61,44.76,44.6,44.74,94600.0,37.3515,37.4771,37.3431,37.4603,94600.0
2009-12-18 15:50:00,44.74,44.77,44.65,44.74,95500.0,37.4603,37.4855,37.385,37.4603,95500.0
2009-12-21 09:30:00,44.72,45.0,44.63,44.95,32400.0,37.4436,37.678,37.3682,37.6362,32400.0
2009-12-21 09:40:00,44.93,44.97,44.72,44.74,24400.0,37.6194,37.6529,37.4436,37.4603,24400.0
2009-12-21 09:50:00,44.75,44.75,44.63,44.74,14600.0,37.4687,37.4687,37.3682,37.4603,14600.0
2009-12-21 10:00:00,44.73,44.92,44.68,44.91,30400.0,37.452,37.611,37.4101,37.6027,30400.0
2009-12-21 10:10:00,44.91,44.94,44.86,44.87,18700.0,37.6027,37.6278,37.5608,37.5692,18700.0
2009-12-21 10:20:00,44.88,44.9,44.83,44.87,9800.0,37.5776,37.5943,37.5357,37.5692,9800.0
2009-12-21 10:30:00,44.87,44.95,44.86,44.95,22700.0,37.5692,37.6362,37.5608,37.6362,22700.0
2009-12-21 10:40:00,44.95,45.0,44.93,44.95,26100.0,37.6362,37.678,37.6194,37.6362,26100.0
2009-12-21 10:50:00,44.94,44.98,44.93,44.98,5000.0,37.6278,37.6613,37.6194,37.6613,5000.0
2009-12-21 11:00:00,44.97,45.04,44.96,45.01,24100.0,37.6529,37.7115,37.6445,37.6864,24100.0
2009-12-21 11:10:00,45.01,45.04,45.0,45.03,7700.0,37.6864,37.7115,37.678,37.7031,7700.0
2009-12-21 11:20:00,45.03,45.08,45.03,45.07,15400.0,37.7031,37.745,37.7031,37.7366,15400.0
2009-12-21 11:30:00,45.06,45.08,45.02,45.08,16200.0,37.7283,37.745,37.6948,37.745,16200.0
2009-12-21 11:40:00,45.09,45.09,44.98,44.99,30400.0,37.7534,37.7534,37.6613,37.6697,30400.0
2009-12-21 11:50:00,44.99,45.0,44.98,44.99,4900.0,37.6697,37.678,37.6613,37.6697,4900.0
2009-12-21 12:00:00,44.98,45.09,44.98,45.07,22200.0,37.6613,37.7534,37.6613,37.7366,22200.0
2009-12-21 12:10:00,45.07,45.1,45.07,45.09,14000.0,37.7366,37.7618,37.7366,37.7534,14000.0
2009-12-21 12:20:00,45.07,45.09,44.98,44.98,10400.0,37.7366,37.7534,37.6613,37.6613,10400.0
2009-12-21 12:30:00,44.97,45.0,44.94,44.95,6700.0,37.6529,37.678,37.6278,37.6362,6700.0
2009-12-21 12:40:00,44.95,44.95,44.88,44.88,7800.0,37.6362,37.6362,37.5776,37.5776,7800.0
2009-12-21 12:50:00,44.88,44.9,44.87,44.89,9300.0,37.5776,37.5943,37.5692,37.5859,9300.0
2009-12-21 13:00:00,44.89,44.9,44.89,44.89,4200.0,37.5859,37.5943,37.5859,37.5859,4200.0
2009-12-21 13:10:00,44.9,44.9,44.77,44.78,27600.0,37.5943,37.5943,37.4855,37.4938,27600.0
2009-12-21 13:20:00,44.78,44.82,44.78,44.81,6700.0,37.4938,37.5273,37.4938,37.5189,6700.0
2009-12-21 13:30:00,44.82,44.84,44.81,44.84,4300.0,37.5273,37.5441,37.5189,37.5441,4300.0
2009-12-21 13:40:00,44.84,44.84,44.83,44.83,13500.0,37.5441,37.5441,37.5357,37.5357,13500.0
2009-12-21 13:50:00,44.84,44.85,44.83,44.84,11300.0,37.5441,37.5524,37.5357,37.5441,11300.0
2009-12-21 14:00:00,44.85,44.89,44.84,44.89,11800.0,37.5524,37.5859,37.5441,37.5859,11800.0
2009-12-21 14:10:00,44.9,44.94,44.9,44.93,7200.0,37.5943,37.6278,37.5943,37.6194,7200.0
2009-12-21 14:20:00,44.94,44.95,44.85,44.86,33300.0,37.6278,37.6362,37.5524,37.5608,33300.0
2009-12-21 14:30:00,44.86,44.88,44.86,44.88,4000.0,37.5608,37.5776,37.5608,37.5776,4000.0
2009-12-21 14:40:00,44.88,44.9,44.84,44.86,16100.0,37.5776,37.5943,37.5441,37.5608,16100.0
2009-12-21 14:50:00,44.85,44.9,44.85,44.87,8600.0,37.5524,37.5943,37.5524,37.5692,8600.0
2009-12-21 15:00:00,44.87,44.92,44.84,44.9,26000.0,37.5692,37.611,37.5441,37.5943,26000.0
2009-12-21 15:10:00,44.91,44.92,44.85,44.85,22100.0,37.6027,37.611,37.5524,37.5524,22100.0
2009-12-21 15:20:00,44.85,44.86,44.84,44.85,11800.0,37.5524,37.5608,37.5441,37.5524,11800.0
2009-12-21 15:30:00,44.85,44.86,44.83,44.85,19500.0,37.5524,37.5608,37.5357,37.5524,19500.0
2009-12-21 15:40:00,44.85,44.87,44.8,44.8,35600.0,37.5524,37.5692,37.5106,37.5106,35600.0
2009-12-21 15:50:00,44.81,44.88,44.8,44.84,52300.0,37.5189,37.5776,37.5106,37.5441,52300.0
2009-12-22 09:30:00,44.85,45.12,44.84,45.08,31900.0,37.5524,37.7785,37.5441,37.745,31900.0
2009-12-22 09:40:00,45.05,45.05,44.82,44.85,12500.0,37.7199,37.7199,37.5273,37.5524,12500.0
2009-12-22 09:50:00,44.86,44.99,44.86,44.89,14900.0,37.5608,37.6697,37.5608,37.5859,14900.0
2009-12-22 10:00:00,44.91,45.02,44.86,45.01,21900.0,37.6027,37.6948,37.5608,37.6864,21900.0
2009-12-22 10:10:00,45.0,45.03,44.83,44.84,36100.0,37.678,37.7031,37.5357,37.5441,36100.0
2009-12-22 10:20:00,44.83,44.92,44.79,44.85,27700.0,37.5357,37.611,37.5022,37.5524,27700.0
2009-12-22 10:30:00,44.86,44.86,44.77,44.83,24500.0,37.5608,37.5608,37.4855,37.5357,24500.0
2009-12-22 10:40:00,44.81,44.84,44.78,44.81,40500.0,37.5189,37.5441,37.4938,37.5189,40500.0
2009-12-22 10:50:00,44.81,44.86,44.81,44.83,15300.0,37.5189,37.5608,37.5189,37.5357,15300.0
2009-12-22 11:00:00,44.83,44.83,44.71,44.8,12100.0,37.5357,37.5357,37.4352,37.5106,12100.0
2009-12-22 11:10:00,44.79,44.79,44.74,44.76,14600.0,37.5022,37.5022,37.4603,37.4771,14600.0
2009-12-22 11:20:00,44.74,44.75,44.71,44.73,8800.0,37.4603,37.4687,37.4352,37.452,8800.0
2009-12-22 11:30:00,44.72,44.73,44.65,44.73,16600.0,37.4436,37.452,37.385,37.452,16600.0
2009-12-22 11:40:00,44.73,44.74,44.71,44.72,13400.0,37.452,37.4603,37.4352,37.4436,13400.0
2009-12-22 11:50:00,44.72,44.73,44.65,44.66,25000.0,37.4436,37.452,37.385,37.3934,25000.0
2009-12-22 12:00:00,44.66,44.75,44.65,44.74,9400.0,37.3934,37.4687,37.385,37.4603,9400.0
2009-12-22 12:10:00,44.75,44.77,44.75,44.75,5500.0,37.4687,37.4855,37.4687,37.4687,5500.0
2009-12-22 12:20:00,44.75,44.76,44.71,44.76,15600.0,37.4687,37.4771,37.4352,37.4771,15600.0
2009-12-22 12:30:00,44.77,44.82,44.77,44.8,8200.0,37.4855,37.5273,37.4855,37.5106,8200.0
2009-12-22 12:40:00,44.81,44.82,44.75,44.76,23600.0,37.5189,37.5273,37.4687,37.4771,23600.0
2009-12-22 12:50:00,44.76,44.79,44.75,44.77,8800.0,37.4771,37.5022,37.4687,37.4855,8800.0
2009-12-22 13:00:00,44.78,44.9,44.78,44.87,17000.0,37.4938,37.5943,37.4938,37.5692,17000.0
2009-12-22 13:10:00,44.87,44.87,44.76,44.78,22500.0,37.5692,37.5692,37.4771,37.4938,22500.0
2009-12-22 13:20:00,44.78,44.86,44.78,44.86,20800.0,37.4938,37.5608,37.4938,37.5608,20800.0
2009-12-22 13:30:00,44.86,44.87,44.78,44.85,37200.0,37.5608,37.5692,37.4938,37.5524,37200.0
2009-12-22 13:40:00,44.85,44.86,44.76,44.79,24800.0,37.5524,37.5608,37.4771,37.5022,24800.0
2009-12-22 13:50:00,44.78,44.82,44.75,44.78,15200.0,37.4938,37.5273,37.4687,37.4938,15200.0
2009-12-22 14:00:00,44.77,44.8,44.71,44.8,17400.0,37.4855,37.5106,37.4352,37.5106,17400.0
2009-12-22 14:10:00,44.8,44.85,44.79,44.85,8800.0,37.5106,37.5524,37.5022,37.5524,8800.0
2009-12-22 14:20:00,44.85,44.86,44.72,44.76,35100.0,37.5524,37.5608,37.4436,37.4771,35100.0
2009-12-22 14:30:00,44.75,44.77,44.7,44.73,20600.0,37.4687,37.4855,37.4268,37.452,20600.0
2009-12-22 14:40:00,44.74,44.79,44.71,44.72,28800.0,37.4603,37.5022,37.4352,37.4436,28800.0
2009-12-22 14:50:00,44.72,44.8,44.71,44.77,28600.0,37.4436,37.5106,37.4352,37.4855,28600.0
2009-12-22 15:00:00,44.74,44.78,44.7,44.76,30200.0,37.4603,37.4938,37.4268,37.4771,30200.0
2009-12-22 15:10:00,44.75,44.78,44.71,44.72,24900.0,37.4687,37.4938,37.4352,37.4436,24900.0
2009-12-22 15:20:00,44.72,44.79,44.72,44.78,17800.0,37.4436,37.5022,37.4436,37.4938,17800.0
2009-12-22 15:30:00,44.78,44.79,44.72,44.74,49000.0,37.4938,37.5022,37.4436,37.4603,49000.0
2009-12-22 15:40:00,44.74,44.75,44.67,44.7,76700.0,37.4603,37.4687,37.4017,37.4268,76700.0
2009-12-22 15:50:00,44.7,44.73,44.68,44.7,155300.0,37.4268,37.452,37.4101,37.4268,155300.0
2009-12-23 09:30:00,44.84,45.0,44.75,44.79,21900.0,37.5441,37.678,37.4687,37.5022,21900.0
2009-12-23 09:40:00,44.77,44.78,44.71,44.76,18800.0,37.4855,37.4938,37.4352,37.4771,18800.0
2009-12-23 09:50:00,44.76,44.77,44.71,44.71,24300.0,37.4771,37.4855,37.4352,37.4352,24300.0
2009-12-23 10:00:00,44.71,44.72,44.6,44.67,40000.0,37.4352,37.4436,37.3431,37.4017,40000.0
2009-12-23 10:10:00,44.68,44.83,44.67,44.78,20600.0,37.4101,37.5357,37.4017,37.4938,20600.0
2009-12-23 10:20:00,44.77,44.78,44.59,44.59,34100.0,37.4855,37.4938,37.3347,37.3347,34100.0
2009-12-23 10:30:00,44.6,44.65,44.57,44.63,35800.0,37.3431,37.385,37.318,37.3682,35800.0
2009-12-23 10:40:00,44.62,44.67,44.62,44.64,14700.0,37.3599,37.4017,37.3599,37.3766,14700.0
2009-12-23 10:50:00,44.63,44.63,44.57,44.58,11100.0,37.3682,37.3682,37.318,37.3264,11100.0
2009-12-23 11:00:00,44.57,44.67,44.57,44.66,12200.0,37.318,37.4017,37.318,37.3934,12200.0
2009-12-23 11:10:00,44.67,44.73,44.65,44.72,20200.0,37.4017,37.452,37.385,37.4436,20200.0
2009-12-23 11:20:00,44.72,44.72,44.65,44.65,14300.0,37.4436,37.4436,37.385,37.385,14300.0
2009-12-23 11:30:00,44.65,44.77,44.64,44.76,11800.0,37.385,37.4855,37.3766,37.4771,11800.0
2009-12-23 11:40:00,44.77,44.83,44.76,44.83,12800.0,37.4855,37.5357,37.4771,37.5357,12800.0
2009-12-23 11:50:00,44.83,44.9,44.83,44.89,12600.0,37.5357,37.5943,37.5357,37.5859,12600.0
2009-12-23 12:00:00,44.89,44.91,44.86,44.91,15000.0,37.5859,37.6027,37.5608,37.6027,15000.0
2009-12-23 12:10:00,44.9,44.96,44.9,44.95,27400.0,37.5943,37.6445,37.5943,37.6362,27400.0
2009-12-23 12:20:00,44.95,44.98,44.95,44.98,7900.0,37.6362,37.6613,37.6362,37.6613,7900.0
2009-12-23 12:30:00,44.98,44.98,44.96,44.97,8100.0,37.6613,37.6613,37.6445,37.6529,8100.0
2009-12-23 12:40:00,44.96,45.0,44.95,44.99,6800.0,37.6445,37.678,37.6362,37.6697,6800.0
2009-12-23 12:50:00,44.99,45.11,44.99,45.05,31500.0,37.6697,37.7701,37.6697,37.7199,31500.0
2009-12-23 13:00:00,45.05,45.05,45.01,45.02,7100.0,37.7199,37.7199,37.6864,37.6948,7100.0
2009-12-23 13:10:00,45.0,45.0,44.98,44.99,4400.0,37.678,37.678,37.6613,37.6697,4400.0
2009-12-23 13:20:00,44.98,45.01,44.95,44.95,13000.0,37.6613,37.6864,37.6362,37.6362,13000.0
2009-12-23 13:30:00,44.96,44.99,44.93,44.93,21800.0,37.6445,37.6697,37.6194,37.6194,21800.0
2009-12-23 13:40:00,44.94,44.97,44.92,44.92,16700.0,37.6278,37.6529,37.611,37.611,16700.0
2009-12-23 13:50:00,44.91,44.95,44.91,44.94,4100.0,37.6027,37.6362,37.6027,37.6278,4100.0
2009-12-23 14:00:00,44.95,44.97,44.93,44.95,17400.0,37.6362,37.6529,37.6194,37.6362,17400.0
2009-12-23 14:10:00,44.95,44.96,44.94,44.94,12000.0,37.6362,37.6445,37.6278,37.6278,12000.0
2009-12-23 14:20:00,44.94,44.95,44.88,44.9,28100.0,37.6278,37.6362,37.5776,37.5943,28100.0
2009-12-23 14:30:00,44.91,44.93,44.88,44.92,19500.0,37.6027,37.6194,37.5776,37.611,19500.0
2009-12-23 14:40:00,44.92,44.92,44.89,44.92,10500.0,37.611,37.611,37.5859,37.611,10500.0
2009-12-23 14:50:00,44.91,44.91,44.89,44.9,11600.0,37.6027,37.6027,37.5859,37.5943,11600.0
2009-12-23 15:00:00,44.9,44.92,44.89,44.9,12400.0,37.5943,37.611,37.5859,37.5943,12400.0
2009-12-23 15:10:00,44.89,44.93,44.89,44.93,14600.0,37.5859,37.6194,37.5859,37.6194,14600.0
2009-12-23 15:20:00,44.93,44.93,44.89,44.9,15200.0,37.6194,37.6194,37.5859,37.5943,15200.0
2009-12-23 15:30:00,44.89,44.9,44.83,44.87,19700.0,37.5859,37.5943,37.5357,37.5692,19700.0
2009-12-23 15:40:00,44.86,44.94,44.84,44.85,34500.0,37.5608,37.6278,37.5441,37.5524,34500.0
2009-12-23 15:50:00,44.85,44.93,44.85,44.9,71600.0,37.5524,37.6194,37.5524,37.5943,71600.0
2009-12-24 09:30:00,45.06,45.15,44.93,45.08,70700.0,37.7283,37.8036,37.6194,37.745,70700.0
2009-12-24 09:40:00,45.14,45.22,45.09,45.11,8900.0,37.7953,37.8622,37.7534,37.7701,8900.0
2009-12-24 09:50:00,45.12,45.16,45.09,45.15,13100.0,37.7785,37.812,37.7534,37.8036,13100.0
2009-12-24 10:00:00,45.17,45.18,45.05,45.14,30400.0,37.8204,37.8287,37.7199,37.7953,30400.0
2009-12-24 10:10:00,45.14,45.15,45.09,45.1,18700.0,37.7953,37.8036,37.7534,37.7618,18700.0
2009-12-24 10:20:00,45.1,45.19,45.09,45.16,14900.0,37.7618,37.8371,37.7534,37.812,14900.0
2009-12-24 10:30:00,45.15,45.16,45.04,45.11,23200.0,37.8036,37.812,37.7115,37.7701,23200.0
2009-12-24 10:40:00,45.12,45.13,45.1,45.1,9700.0,37.7785,37.7869,37.7618,37.7618,9700.0
2009-12-24 10:50:00,45.1,45.15,45.08,45.11,22600.0,37.7618,37.8036,37.745,37.7701,22600.0
2009-12-24 11:00:00,45.12,45.12,45.05,45.05,10700.0,37.7785,37.7785,37.7199,37.7199,10700.0
2009-12-24 11:10:00,45.04,45.07,45.01,45.06,12100.0,37.7115,37.7366,37.6864,37.7283,12100.0
2009-12-24 11:20:00,45.07,45.12,45.05,45.12,18400.0,37.7366,37.7785,37.7199,37.7785,18400.0
2009-12-24 11:30:00,45.12,45.15,45.12,45.15,6900.0,37.7785,37.8036,37.7785,37.8036,6900.0
2009-12-24 11:40:00,45.14,45.2,45.13,45.18,14000.0,37.7953,37.8455,37.7869,37.8287,14000.0
2009-12-24 11:50:00,45.17,45.18,45.14,45.14,5200.0,37.8204,37.8287,37.7953,37.7953,5200.0
2009-12-24 12:00:00,45.14,45.14,45.09,45.1,8300.0,37.7953,37.7953,37.7534,37.7618,8300.0
2009-12-24 12:10:00,45.11,45.12,45.09,45.11,6000.0,37.7701,37.7785,37.7534,37.7701,6000.0
2009-12-24 12:20:00,45.1,45.11,45.09,45.11,7000.0,37.7618,37.7701,37.7534,37.7701,7000.0
2009-12-24 12:30:00,45.11,45.15,45.09,45.15,27800.0,37.7701,37.8036,37.7534,37.8036,27800.0
2009-12-24 12:40:00,45.15,45.18,45.1,45.15,44100.0,37.8036,37.8287,37.7618,37.8036,44100.0
2009-12-24 12:50:00,45.16,45.22,45.12,45.22,29900.0,37.812,37.8622,37.7785,37.8622,29900.0
2009-12-28 09:30:00,45.37,45.37,45.07,45.24,12800.0,37.9878,37.9878,37.7366,37.879,12800.0
2009-12-28 09:40:00,45.25,45.35,45.21,45.22,20800.0,37.8874,37.9711,37.8539,37.8622,20800.0
2009-12-28 09:50:00,45.23,45.23,45.11,45.11,19300.0,37.8706,37.8706,37.7701,37.7701,19300.0
2009-12-28 10:00:00,45.11,45.11,45.09,45.11,8800.0,37.7701,37.7701,37.7534,37.7701,8800.0
2009-12-28 10:10:00,45.1,45.1,45.0,45.02,12600.0,37.7618,37.7618,37.678,37.6948,12600.0
2009-12-28 10:20:00,45.04,45.06,44.99,45.06,13300.0,37.7115,37.7283,37.6697,37.7283,13300.0
2009-12-28 10:30:00,45.07,45.08,45.06,45.08,9000.0,37.7366,37.745,37.7283,37.745,9000.0
2009-12-28 10:40:00,45.08,45.08,45.02,45.04,10500.0,37.745,37.745,37.6948,37.7115,10500.0
2009-12-28 10:50:00,45.04,45.11,45.03,45.11,6500.0,37.7115,37.7701,37.7031,37.7701,6500.0
2009-12-28 11:00:00,45.1,45.16,45.09,45.15,10300.0,37.7618,37.812,37.7534,37.8036,10300.0
2009-12-28 11:10:00,45.14,45.19,45.14,45.18,8900.0,37.7953,37.8371,37.7953,37.8287,8900.0
2009-12-28 11:20:00,45.17,45.19,45.14,45.17,39400.0,37.8204,37.8371,37.7953,37.8204,39400.0
2009-12-28 11:30:00,45.17,45.21,45.17,45.2,10900.0,37.8204,37.8539,37.8204,37.8455,10900.0
2009-12-28 11:40:00,45.2,45.24,45.2,45.21,4600.0,37.8455,37.879,37.8455,37.8539,4600.0
2009-12-28 11:50:00,45.22,45.22,45.13,45.17,14200.0,37.8622,37.8622,37.7869,37.8204,14200.0
2009-12-28 12:00:00,45.16,45.19,45.16,45.16,7000.0,37.812,37.8371,37.812,37.812,7000.0
2009-12-28 12:10:00,45.17,45.2,45.15,45.15,11200.0,37.8204,37.8455,37.8036,37.8036,11200.0
2009-12-28 12:20:00,45.16,45.21,45.16,45.19,2000.0,37.812,37.8539,37.812,37.8371,2000.0
2009-12-28 12:30:00,45.2,45.24,45.19,45.24,4500.0,37.8455,37.879,37.8371,37.879,4500.0
2009-12-28 12:40:00,45.24,45.27,45.24,45.27,10900.0,37.879,37.9041,37.879,37.9041,10900.0
2009-12-28 12:50:00,45.27,45.28,45.26,45.28,2700.0,37.9041,37.9125,37.8957,37.9125,2700.0
2009-12-28 13:00:00,45.29,45.31,45.28,45.3,6400.0,37.9208,37.9376,37.9125,37.9292,6400.0
2009-12-28 13:10:00,45.31,45.34,45.3,45.32,8600.0,37.9376,37.9627,37.9292,37.946,8600.0
2009-12-28 13:20:00,45.32,45.35,45.32,45.34,4400.0,37.946,37.9711,37.946,37.9627,4400.0
2009-12-28 13:30:00,45.33,45.34,45.31,45.31,10600.0,37.9543,37.9627,37.9376,37.9376,10600.0
2009-12-28 13:40:00,45.31,45.32,45.24,45.25,14300.0,37.9376,37.946,37.879,37.8874,14300.0
2009-12-28 13:50:00,45.25,45.29,45.25,45.26,11600.0,37.8874,37.9208,37.8874,37.8957,11600.0
2009-12-28 14:00:00,45.27,45.29,45.18,45.21,16600.0,37.9041,37.9208,37.8287,37.8539,16600.0
2009-12-28 14:10:00,45.2,45.21,45.05,45.05,33200.0,37.8455,37.8539,37.7199,37.7199,33200.0
2009-12-28 14:20:00,45.05,45.07,45.02,45.03,10300.0,37.7199,37.7366,37.6948,37.7031,10300.0
2009-12-28 14:30:00,45.05,45.11,45.05,45.1,7100.0,37.7199,37.7701,37.7199,37.7618,7100.0
2009-12-28 14:40:00,45.1,45.1,45.07,45.1,7500.0,37.7618,37.7618,37.7366,37.7618,7500.0
2009-12-28 14:50:00,45.09,45.11,45.07,45.11,15200.0,37.7534,37.7701,37.7366,37.7701,15200.0
2009-12-28 15:00:00,45.1,45.14,45.1,45.12,10800.0,37.7618,37.7953,37.7618,37.7785,10800.0
2009-12-28 15:10:00,45.14,45.15,45.13,45.15,5800.0,37.7953,37.8036,37.7869,37.8036,5800.0
2009-12-28 15:20:00,45.14,45.17,45.1,45.13,16400.0,37.7953,37.8204,37.7618,37.7869,16400.0
2009-12-28 15:30:00,45.14,45.2,45.11,45.11,28600.0,37.7953,37.8455,37.7701,37.7701,28600.0
2009-12-28 15:40:00,45.11,45.15,45.08,45.15,27800.0,37.7701,37.8036,37.745,37.8036,27800.0
2009-12-28 15:50:00,45.15,45.26,45.14,45.23,53900.0,37.8036,37.8957,37.7953,37.8706,53900.0
2009-12-29 09:30:00,45.34,45.4,45.26,45.36,7400.0,37.9627,38.0129,37.8957,37.9795,7400.0
2009-12-29 09:40:00,45.38,45.41,45.24,45.27,10500.0,37.9962,38.0213,37.879,37.9041,10500.0
2009-12-29 09:50:00,45.27,45.3,45.26,45.26,11700.0,37.9041,37.9292,37.8957,37.8957,11700.0
2009-12-29 10:00:00,45.27,45.42,45.24,45.41,14400.0,37.9041,38.0297,37.879,38.0213,14400.0
2009-12-29 10:10:00,45.42,45.45,45.42,45.45,5500.0,38.0297,38.0548,38.0297,38.0548,5500.0
2009-12-29 10:20:00,45.45,45.48,45.44,45.47,6000.0,38.0548,38.0799,38.0464,38.0716,6000.0
2009-12-29 10:30:00,45.47,45.49,45.4,45.4,9200.0,38.0716,38.0883,38.0129,38.0129,9200.0
2009-12-29 10:40:00,45.4,45.4,45.3,45.3,5000.0,38.0129,38.0129,37.9292,37.9292,5000.0
2009-12-29 10:50:00,45.3,45.31,45.28,45.3,7300.0,37.9292,37.9376,37.9125,37.9292,7300.0
2009-12-29 11:00:00,45.3,45.34,45.29,45.34,4100.0,37.9292,37.9627,37.9208,37.9627,4100.0
2009-12-29 11:10:00,45.34,45.35,45.25,45.29,10800.0,37.9627,37.9711,37.8874,37.9208,10800.0
2009-12-29 11:20:00,45.27,45.28,45.21,45.21,20100.0,37.9041,37.9125,37.8539,37.8539,20100.0
2009-12-29 11:30:00,45.21,45.3,45.18,45.29,9700.0,37.8539,37.9292,37.8287,37.9208,9700.0
2009-12-29 11:40:00,45.28,45.29,45.28,45.29,3800.0,37.9125,37.9208,37.9125,37.9208,3800.0
2009-12-29 11:50:00,45.3,45.31,45.24,45.25,12600.0,37.9292,37.9376,37.879,37.8874,12600.0
2009-12-29 12:00:00,45.25,45.28,45.25,45.26,4100.0,37.8874,37.9125,37.8874,37.8957,4100.0
2009-12-29 12:10:00,45.26,45.3,45.22,45.23,21200.0,37.8957,37.9292,37.8622,37.8706,21200.0
2009-12-29 12:20:00,45.22,45.22,45.15,45.17,8600.0,37.8622,37.8622,37.8036,37.8204,8600.0
2009-12-29 12:30:00,45.17,45.22,45.16,45.21,6800.0,37.8204,37.8622,37.812,37.8539,6800.0
2009-12-29 12:40:00,45.22,45.29,45.21,45.26,7400.0,37.8622,37.9208,37.8539,37.8957,7400.0
2009-12-29 12:50:00,45.26,45.29,45.25,45.27,4500.0,37.8957,37.9208,37.8874,37.9041,4500.0
2009-12-29 13:00:00,45.25,45.29,45.25,45.29,3300.0,37.8874,37.9208,37.8874,37.9208,3300.0
2009-12-29 13:10:00,45.29,45.29,45.27,45.29,1900.0,37.9208,37.9208,37.9041,37.9208,1900.0
2009-12-29 13:20:00,45.27,45.31,45.27,45.31,2300.0,37.9041,37.9376,37.9041,37.9376,2300.0
2009-12-29 13:30:00,45.29,45.33,45.27,45.33,2800.0,37.9208,37.9543,37.9041,37.9543,2800.0
2009-12-29 13:40:00,45.34,45.38,45.33,45.38,11100.0,37.9627,37.9962,37.9543,37.9962,11100.0
2009-12-29 13:50:00,45.37,45.38,45.37,45.38,5000.0,37.9878,37.9962,37.9878,37.9962,5000.0
2009-12-29 14:00:00,45.38,45.39,45.34,45.36,9100.0,37.9962,38.0046,37.9627,37.9795,9100.0
2009-12-29 14:10:00,45.36,45.38,45.34,45.36,4200.0,37.9795,37.9962,37.9627,37.9795,4200.0
2009-12-29 14:20:00,45.37,45.38,45.35,45.36,9500.0,37.9878,37.9962,37.9711,37.9795,9500.0
2009-12-29 14:30:00,45.36,45.37,45.36,45.36,4700.0,37.9795,37.9878,37.9795,37.9795,4700.0
2009-12-29 14:40:00,45.37,45.4,45.36,45.4,7700.0,37.9878,38.0129,37.9795,38.0129,7700.0
2009-12-29 14:50:00,45.4,45.42,45.37,45.4,8500.0,38.0129,38.0297,37.9878,38.0129,8500.0
2009-12-29 15:00:00,45.4,45.42,45.37,45.38,20600.0,38.0129,38.0297,37.9878,37.9962,20600.0
2009-12-29 15:10:00,45.38,45.41,45.37,45.41,7100.0,37.9962,38.0213,37.9878,38.0213,7100.0
2009-12-29 15:20:00,45.4,45.42,45.36,45.39,8000.0,38.0129,38.0297,37.9795,38.0046,8000.0
2009-12-29 15:30:00,45.39,45.4,45.34,45.35,7700.0,38.0046,38.0129,37.9627,37.9711,7700.0
2009-12-29 15:40:00,45.35,45.36,45.31,45.35,23900.0,37.9711,37.9795,37.9376,37.9711,23900.0
2009-12-29 15:50:00,45.35,45.35,45.29,45.3,52300.0,37.9711,37.9711,37.9208,37.9292,52300.0
2009-12-30 09:30:00,45.14,45.19,45.01,45.15,20900.0,37.7953,37.8371,37.6864,37.8036,20900.0
2009-12-30 09:40:00,45.16,45.28,45.1,45.19,27600.0,37.812,37.9125,37.7618,37.8371,27600.0
2009-12-30 09:50:00,45.22,45.23,45.18,45.19,13100.0,37.8622,37.8706,37.8287,37.8371,13100.0
2009-12-30 10:00:00,45.19,45.27,45.18,45.21,18200.0,37.8371,37.9041,37.8287,37.8539,18200.0
2009-12-30 10:10:00,45.21,45.25,45.17,45.22,18000.0,37.8539,37.8874,37.8204,37.8622,18000.0
2009-12-30 10:20:00,45.21,45.3,45.19,45.28,15800.0,37.8539,37.9292,37.8371,37.9125,15800.0
2009-12-30 10:30:00,45.29,45.31,45.21,45.23,9900.0,37.9208,37.9376,37.8539,37.8706,9900.0
2009-12-30 10:40:00,45.21,45.26,45.18,45.24,7000.0,37.8539,37.8957,37.8287,37.879,7000.0
2009-12-30 10:50:00,45.22,45.25,45.2,45.21,8500.0,37.8622,37.8874,37.8455,37.8539,8500.0
2009-12-30 11:00:00,45.22,45.26,45.2,45.24,8300.0,37.8622,37.8957,37.8455,37.879,8300.0
2009-12-30 11:10:00,45.25,45.26,45.19,45.2,9300.0,37.8874,37.8957,37.8371,37.8455,9300.0
2009-12-30 11:20:00,45.17,45.18,45.12,45.12,10700.0,37.8204,37.8287,37.7785,37.7785,10700.0
2009-12-30 11:30:00,45.13,45.14,45.1,45.1,19500.0,37.7869,37.7953,37.7618,37.7618,19500.0
2009-12-30 11:40:00,45.1,45.17,45.06,45.16,25300.0,37.7618,37.8204,37.7283,37.812,25300.0
2009-12-30 11:50:00,45.15,45.33,45.15,45.32,22100.0,37.8036,37.9543,37.8036,37.946,22100.0
2009-12-30 12:00:00,45.32,45.37,45.32,45.36,11800.0,37.946,37.9878,37.946,37.9795,11800.0
2009-12-30 12:10:00,45.36,45.36,45.32,45.32,12000.0,37.9795,37.9795,37.946,37.946,12000.0
2009-12-30 12:20:00,45.32,45.34,45.3,45.3,5000.0,37.946,37.9627,37.9292,37.9292,5000.0
2009-12-30 12:30:00,45.3,45.32,45.26,45.27,5000.0,37.9292,37.946,37.8957,37.9041,5000.0
2009-12-30 12:40:00,45.25,45.25,45.21,45.21,1700.0,37.8874,37.8874,37.8539,37.8539,1700.0
2009-12-30 12:50:00,45.21,45.28,45.19,45.27,4200.0,37.8539,37.9125,37.8371,37.9041,4200.0
2009-12-30 13:00:00,45.26,45.3,45.23,45.23,3100.0,37.8957,37.9292,37.8706,37.8706,3100.0
2009-12-30 13:10:00,45.24,45.25,45.21,45.23,3900.0,37.879,37.8874,37.8539,37.8706,3900.0
2009-12-30 13:20:00,45.23,45.24,45.19,45.19,4400.0,37.8706,37.879,37.8371,37.8371,4400.0
2009-12-30 13:30:00,45.2,45.2,45.17,45.19,3900.0,37.8455,37.8455,37.8204,37.8371,3900.0
2009-12-30 13:40:00,45.18,45.23,45.18,45.23,3100.0,37.8287,37.8706,37.8287,37.8706,3100.0
2009-12-30 13:50:00,45.21,45.21,45.18,45.2,1800.0,37.8539,37.8539,37.8287,37.8455,1800.0
2009-12-30 14:00:00,45.19,45.23,45.16,45.21,5100.0,37.8371,37.8706,37.812,37.8539,5100.0
2009-12-30 14:10:00,45.23,45.23,45.19,45.19,7400.0,37.8706,37.8706,37.8371,37.8371,7400.0
2009-12-30 14:20:00,45.19,45.21,45.17,45.17,5400.0,37.8371,37.8539,37.8204,37.8204,5400.0
2009-12-30 14:30:00,45.18,45.23,45.18,45.22,8300.0,37.8287,37.8706,37.8287,37.8622,8300.0
2009-12-30 14:40:00,45.22,45.25,45.2,45.25,5100.0,37.8622,37.8874,37.8455,37.8874,5100.0
2009-12-30 14:50:00,45.26,45.26,45.23,45.23,5200.0,37.8957,37.8957,37.8706,37.8706,5200.0
2009-12-30 15:00:00,45.22,45.22,45.15,45.19,12100.0,37.8622,37.8622,37.8036,37.8371,12100.0
2009-12-30 15:10:00,45.19,45.19,45.16,45.16,3500.0,37.8371,37.8371,37.812,37.812,3500.0
2009-12-30 15:20:00,45.16,45.2,45.16,45.19,7100.0,37.812,37.8455,37.812,37.8371,7100.0
2009-12-30 15:30:00,45.19,45.21,45.18,45.18,20400.0,37.8371,37.8539,37.8287,37.8287,20400.0
2009-12-30 15:40:00,45.18,45.21,45.18,45.21,24400.0,37.8287,37.8539,37.8287,37.8539,24400.0
2009-12-30 15:50:00,45.22,45.25,45.21,45.22,37500.0,37.8622,37.8874,37.8539,37.8622,37500.0
2009-12-31 09:30:00,45.21,45.24,45.1,45.1,10900.0,37.8539,37.879,37.7618,37.7618,10900.0
2009-12-31 09:40:00,45.11,45.11,45.01,45.02,8100.0,37.7701,37.7701,37.6864,37.6948,8100.0
2009-12-31 09:50:00,45.03,45.11,45.03,45.11,2600.0,37.7031,37.7701,37.7031,37.7701,2600.0
2009-12-31 10:00:00,45.11,45.11,45.02,45.07,8200.0,37.7701,37.7701,37.6948,37.7366,8200.0
2009-12-31 10:10:00,45.08,45.08,45.02,45.02,3700.0,37.745,37.745,37.6948,37.6948,3700.0
2009-12-31 10:20:00,45.03,45.03,44.93,44.96,15300.0,37.7031,37.7031,37.6194,37.6445,15300.0
2009-12-31 10:30:00,44.95,45.04,44.95,45.0,8600.0,37.6362,37.7115,37.6362,37.678,8600.0
2009-12-31 10:40:00,45.0,45.03,45.0,45.02,4500.0,37.678,37.7031,37.678,37.6948,4500.0
2009-12-31 10:50:00,45.02,45.03,44.98,45.01,4700.0,37.6948,37.7031,37.6613,37.6864,4700.0
2009-12-31 11:00:00,45.0,45.01,44.88,44.89,7300.0,37.678,37.6864,37.5776,37.5859,7300.0
2009-12-31 11:10:00,44.91,44.94,44.84,44.86,11300.0,37.6027,37.6278,37.5441,37.5608,11300.0
2009-12-31 11:20:00,44.86,44.9,44.85,44.88,7800.0,37.5608,37.5943,37.5524,37.5776,7800.0
2009-12-31 11:30:00,44.87,44.87,44.85,44.86,4500.0,37.5692,37.5692,37.5524,37.5608,4500.0
2009-12-31 11:40:00,44.86,44.88,44.85,44.87,3100.0,37.5608,37.5776,37.5524,37.5692,3100.0
2009-12-31 11:50:00,44.87,44.88,44.85,44.85,2900.0,37.5692,37.5776,37.5524,37.5524,2900.0
2009-12-31 12:00:00,44.85,44.9,44.83,44.89,6600.0,37.5524,37.5943,37.5357,37.5859,6600.0
2009-12-31 12:10:00,44.9,44.92,44.88,44.88,4200.0,37.5943,37.611,37.5776,37.5776,4200.0
2009-12-31 12:20:00,44.89,44.91,44.86,44.86,3900.0,37.5859,37.6027,37.5608,37.5608,3900.0
2009-12-31 12:30:00,44.86,44.9,44.86,44.88,3500.0,37.5608,37.5943,37.5608,37.5776,3500.0
2009-12-31 12:40:00,44.88,44.91,44.88,44.91,3900.0,37.5776,37.6027,37.5776,37.6027,3900.0
2009-12-31 12:50:00,44.92,44.93,44.87,44.9,9300.0,37.611,37.6194,37.5692,37.5943,9300.0
2009-12-31 13:00:00,44.89,44.92,44.88,44.88,3500.0,37.5859,37.611,37.5776,37.5776,3500.0
2009-12-31 13:10:00,44.87,44.9,44.85,44.88,5700.0,37.5692,37.5943,37.5524,37.5776,5700.0
2009-12-31 13:20:00,44.88,44.94,44.87,44.92,3300.0,37.5776,37.6278,37.5692,37.611,3300.0
2009-12-31 13:30:00,44.93,44.93,44.92,44.92,5000.0,37.6194,37.6194,37.611,37.611,5000.0
2009-12-31 13:40:00,44.92,44.94,44.92,44.92,7100.0,37.611,37.6278,37.611,37.611,7100.0
2009-12-31 13:50:00,44.91,44.91,44.83,44.86,8900.0,37.6027,37.6027,37.5357,37.5608,8900.0
2009-12-31 14:00:00,44.85,44.91,44.85,44.9,3900.0,37.5524,37.6027,37.5524,37.5943,3900.0
2009-12-31 14:10:00,44.9,44.91,44.89,44.9,4900.0,37.5943,37.6027,37.5859,37.5943,4900.0
2009-12-31 14:20:00,44.9,44.94,44.9,44.9,5000.0,37.5943,37.6278,37.5943,37.5943,5000.0
2009-12-31 14:30:00,44.91,44.95,44.91,44.95,3900.0,37.6027,37.6362,37.6027,37.6362,3900.0
2009-12-31 14:40:00,44.94,44.95,44.91,44.91,5000.0,37.6278,37.6362,37.6027,37.6027,5000.0
2009-12-31 14:50:00,44.91,44.92,44.89,44.91,4700.0,37.6027,37.611,37.5859,37.6027,4700.0
2009-12-31 15:00:00,44.92,44.95,44.91,44.91,8500.0,37.611,37.6362,37.6027,37.6027,8500.0
2009-12-31 15:10:00,44.9,44.95,44.89,44.94,4700.0,37.5943,37.6362,37.5859,37.6278,4700.0
2009-12-31 15:20:00,44.95,44.99,44.94,44.99,8600.0,37.6362,37.6697,37.6278,37.6697,8600.0
2009-12-31 15:30:00,44.98,44.99,44.81,44.87,25800.0,37.6613,37.6697,37.5189,37.5692,25800.0
2009-12-31 15:40:00,44.88,44.88,44.66,44.7,44800.0,37.5776,37.5776,37.3934,37.4268,44800.0
2009-12-31 15:50:00,44.7,44.72,44.59,44.59,79700.0,37.4268,37.4436,37.3347,37.3347,79700.0
2010-01-04 09:30:00,45.03,45.23,44.86,45.08,40700.0,37.7031,37.8706,37.5608,37.745,40700.0
2010-01-04 09:40:00,45.08,45.08,44.87,45.0,32900.0,37.745,37.745,37.5692,37.678,32900.0
2010-01-04 09:50:00,45.0,45.05,44.93,45.03,20600.0,37.678,37.7199,37.6194,37.7031,20600.0
2010-01-04 10:00:00,45.06,45.32,45.03,45.31,38100.0,37.7283,37.946,37.7031,37.9376,38100.0
2010-01-04 10:10:00,45.31,45.31,45.13,45.19,20600.0,37.9376,37.9376,37.7869,37.8371,20600.0
2010-01-04 10:20:00,45.18,45.28,45.16,45.23,19100.0,37.8287,37.9125,37.812,37.8706,19100.0
2010-01-04 10:30:00,45.24,45.29,45.22,45.22,14500.0,37.879,37.9208,37.8622,37.8622,14500.0
2010-01-04 10:40:00,45.22,45.24,45.17,45.21,13200.0,37.8622,37.879,37.8204,37.8539,13200.0
2010-01-04 10:50:00,45.2,45.26,45.2,45.25,11000.0,37.8455,37.8957,37.8455,37.8874,11000.0
2010-01-04 11:00:00,45.25,45.3,45.24,45.27,14100.0,37.8874,37.9292,37.879,37.9041,14100.0
2010-01-04 11:10:00,45.27,45.28,45.25,45.25,8000.0,37.9041,37.9125,37.8874,37.8874,8000.0
2010-01-04 11:20:00,45.26,45.34,45.24,45.27,20100.0,37.8957,37.9627,37.879,37.9041,20100.0
2010-01-04 11:30:00,45.27,45.28,45.21,45.21,9700.0,37.9041,37.9125,37.8539,37.8539,9700.0
2010-01-04 11:40:00,45.2,45.24,45.15,45.17,20500.0,37.8455,37.879,37.8036,37.8204,20500.0
2010-01-04 11:50:00,45.18,45.2,45.17,45.18,9200.0,37.8287,37.8455,37.8204,37.8287,9200.0
2010-01-04 12:00:00,45.18,45.2,45.15,45.15,31500.0,37.8287,37.8455,37.8036,37.8036,31500.0
2010-01-04 12:10:00,45.15,45.16,45.12,45.15,12400.0,37.8036,37.812,37.7785,37.8036,12400.0
2010-01-04 12:20:00,45.15,45.18,45.13,45.15,10500.0,37.8036,37.8287,37.7869,37.8036,10500.0
2010-01-04 12:30:00,45.15,45.17,45.1,45.1,35100.0,37.8036,37.8204,37.7618,37.7618,35100.0
2010-01-04 12:40:00,45.1,45.11,45.06,45.1,18600.0,37.7618,37.7701,37.7283,37.7618,18600.0
2010-01-04 12:50:00,45.08,45.09,45.04,45.08,15700.0,37.745,37.7534,37.7115,37.745,15700.0
2010-01-04 13:00:00,45.09,45.1,45.05,45.05,17200.0,37.7534,37.7618,37.7199,37.7199,17200.0
2010-01-04 13:10:00,45.05,45.08,45.04,45.06,20300.0,37.7199,37.745,37.7115,37.7283,20300.0
2010-01-04 13:20:00,45.07,45.1,45.05,45.09,24300.0,37.7366,37.7618,37.7199,37.7534,24300.0
2010-01-04 13:30:00,45.1,45.1,45.04,45.04,10500.0,37.7618,37.7618,37.7115,37.7115,10500.0
2010-01-04 13:40:00,45.05,45.06,45.02,45.06,5800.0,37.7199,37.7283,37.6948,37.7283,5800.0
2010-01-04 13:50:00,45.05,45.05,44.97,44.99,13900.0,37.7199,37.7199,37.6529,37.6697,13900.0
2010-01-04 14:00:00,44.98,45.0,44.98,44.99,4800.0,37.6613,37.678,37.6613,37.6697,4800.0
2010-01-04 14:10:00,45.0,45.01,44.99,45.01,16700.0,37.678,37.6864,37.6697,37.6864,16700.0
2010-01-04 14:20:00,45.01,45.04,45.0,45.02,9700.0,37.6864,37.7115,37.678,37.6948,9700.0
2010-01-04 14:30:00,45.03,45.07,45.02,45.04,15200.0,37.7031,37.7366,37.6948,37.7115,15200.0
2010-01-04 14:40:00,45.04,45.06,45.02,45.06,14400.0,37.7115,37.7283,37.6948,37.7283,14400.0
2010-01-04 14:50:00,45.07,45.11,45.06,45.08,36700.0,37.7366,37.7701,37.7283,37.745,36700.0
2010-01-04 15:00:00,45.08,45.12,45.07,45.11,26200.0,37.745,37.7785,37.7366,37.7701,26200.0
2010-01-04 15:10:00,45.11,45.14,45.09,45.1,25400.0,37.7701,37.7953,37.7534,37.7618,25400.0
2010-01-04 15:20:00,45.11,45.11,45.07,45.09,30000.0,37.7701,37.7701,37.7366,37.7534,30000.0
2010-01-04 15:30:00,45.08,45.12,45.08,45.09,49500.0,37.745,37.7785,37.745,37.7534,49500.0
2010-01-04 15:40:00,45.09,45.21,45.09,45.21,67500.0,37.7534,37.8539,37.7534,37.8539,67500.0
2010-01-04 15:50:00,45.2,45.25,45.19,45.23,102700.0,37.8455,37.8874,37.8371,37.8706,102700.0
2010-01-05 09:30:00,45.12,45.13,45.04,45.11,25800.0,37.7785,37.7869,37.7115,37.7701,25800.0
2010-01-05 09:40:00,45.1,45.14,45.04,45.04,22200.0,37.7618,37.7953,37.7115,37.7115,22200.0
2010-01-05 09:50:00,45.05,45.05,44.92,44.92,10000.0,37.7199,37.7199,37.611,37.611,10000.0
2010-01-05 10:00:00,44.9,45.03,44.87,44.89,26200.0,37.5943,37.7031,37.5692,37.5859,26200.0
2010-01-05 10:10:00,44.89,44.99,44.88,44.91,14600.0,37.5859,37.6697,37.5776,37.6027,14600.0
2010-01-05 10:20:00,44.92,44.98,44.9,44.94,14600.0,37.611,37.6613,37.5943,37.6278,14600.0
2010-01-05 10:30:00,44.94,44.96,44.92,44.93,13100.0,37.6278,37.6445,37.611,37.6194,13100.0
2010-01-05 10:40:00,44.92,44.98,44.86,44.87,16500.0,37.611,37.6613,37.5608,37.5692,16500.0
2010-01-05 10:50:00,44.87,44.87,44.81,44.81,20400.0,37.5692,37.5692,37.5189,37.5189,20400.0
2010-01-05 11:00:00,44.82,44.89,44.8,44.87,13300.0,37.5273,37.5859,37.5106,37.5692,13300.0
2010-01-05 11:10:00,44.88,44.9,44.8,44.81,14900.0,37.5776,37.5943,37.5106,37.5189,14900.0
2010-01-05 11:20:00,44.8,44.81,44.74,44.74,13100.0,37.5106,37.5189,37.4603,37.4603,13100.0
2010-01-05 11:30:00,44.74,44.78,44.71,44.78,10700.0,37.4603,37.4938,37.4352,37.4938,10700.0
2010-01-05 11:40:00,44.77,44.78,44.77,44.78,5300.0,37.4855,37.4938,37.4855,37.4938,5300.0
2010-01-05 11:50:00,44.78,44.84,44.78,44.83,7400.0,37.4938,37.5441,37.4938,37.5357,7400.0
2010-01-05 12:00:00,44.82,44.83,44.8,44.82,18300.0,37.5273,37.5357,37.5106,37.5273,18300.0
2010-01-05 12:10:00,44.82,44.82,44.76,44.76,10000.0,37.5273,37.5273,37.4771,37.4771,10000.0
2010-01-05 12:20:00,44.76,44.76,44.74,44.76,8900.0,37.4771,37.4771,37.4603,37.4771,8900.0
2010-01-05 12:30:00,44.75,44.75,44.71,44.71,8900.0,37.4687,37.4687,37.4352,37.4352,8900.0
2010-01-05 12:40:00,44.71,44.71,44.59,44.61,25600.0,37.4352,37.4352,37.3347,37.3515,25600.0
2010-01-05 12:50:00,44.6,44.6,44.55,44.56,21400.0,37.3431,37.3431,37.3013,37.3096,21400.0
2010-01-05 13:00:00,44.55,44.56,44.4,44.4,37800.0,37.3013,37.3096,37.1757,37.1757,37800.0
2010-01-05 13:10:00,44.4,44.42,44.4,44.4,14600.0,37.1757,37.1924,37.1757,37.1757,14600.0
2010-01-05 13:20:00,44.4,44.4,44.33,44.37,33700.0,37.1757,37.1757,37.117,37.1505,33700.0
2010-01-05 13:30:00,44.38,44.38,44.31,44.36,22900.0,37.1589,37.1589,37.1003,37.1422,22900.0
2010-01-05 13:40:00,44.37,44.4,44.36,44.37,16200.0,37.1505,37.1757,37.1422,37.1505,16200.0
2010-01-05 13:50:00,44.37,44.38,44.32,44.33,11600.0,37.1505,37.1589,37.1087,37.117,11600.0
2010-01-05 14:00:00,44.33,44.42,44.33,44.38,21900.0,37.117,37.1924,37.117,37.1589,21900.0
2010-01-05 14:10:00,44.38,44.39,44.32,44.33,20100.0,37.1589,37.1673,37.1087,37.117,20100.0
2010-01-05 14:20:00,44.33,44.47,44.33,44.45,18600.0,37.117,37.2343,37.117,37.2175,18600.0
2010-01-05 14:30:00,44.45,44.51,44.45,44.48,22500.0,37.2175,37.2678,37.2175,37.2426,22500.0
2010-01-05 14:40:00,44.49,44.49,44.37,44.4,81200.0,37.251,37.251,37.1505,37.1757,81200.0
2010-01-05 14:50:00,44.4,44.42,44.34,44.34,41400.0,37.1757,37.1924,37.1254,37.1254,41400.0
2010-01-05 15:00:00,44.35,44.43,44.35,44.38,45700.0,37.1338,37.2008,37.1338,37.1589,45700.0
2010-01-05 15:10:00,44.39,44.54,44.39,44.54,21700.0,37.1673,37.2929,37.1673,37.2929,21700.0
2010-01-05 15:20:00,44.53,44.62,44.53,44.59,47700.0,37.2845,37.3599,37.2845,37.3347,47700.0
2010-01-05 15:30:00,44.61,44.61,44.49,44.49,50900.0,37.3515,37.3515,37.251,37.251,50900.0
2010-01-05 15:40:00,44.5,44.51,44.47,44.5,67500.0,37.2594,37.2678,37.2343,37.2594,67500.0
2010-01-05 15:50:00,44.51,44.55,44.48,44.54,122600.0,37.2678,37.3013,37.2426,37.2929,122600.0
2010-01-06 09:30:00,44.53,44.72,44.25,44.68,32100.0,37.2845,37.4436,37.0501,37.4101,32100.0
2010-01-06 09:40:00,44.68,44.76,44.67,44.73,23400.0,37.4101,37.4771,37.4017,37.452,23400.0
2010-01-06 09:50:00,44.71,44.78,44.65,44.76,19900.0,37.4352,37.4938,37.385,37.4771,19900.0
2010-01-06 10:00:00,44.75,44.85,44.7,44.76,33500.0,37.4687,37.5524,37.4268,37.4771,33500.0
2010-01-06 10:10:00,44.77,44.82,44.71,44.81,23300.0,37.4855,37.5273,37.4352,37.5189,23300.0
2010-01-06 10:20:00,44.81,44.82,44.6,44.62,32400.0,37.5189,37.5273,37.3431,37.3599,32400.0
2010-01-06 10:30:00,44.62,44.62,44.41,44.47,48200.0,37.3599,37.3599,37.184,37.2343,48200.0
2010-01-06 10:40:00,44.46,44.5,44.46,44.49,12600.0,37.2259,37.2594,37.2259,37.251,12600.0
2010-01-06 10:50:00,44.5,44.57,44.49,44.57,14100.0,37.2594,37.318,37.251,37.318,14100.0
2010-01-06 11:00:00,44.57,44.65,44.53,44.54,22600.0,37.318,37.385,37.2845,37.2929,22600.0
2010-01-06 11:10:00,44.56,44.57,44.48,44.48,21500.0,37.3096,37.318,37.2426,37.2426,21500.0
2010-01-06 11:20:00,44.49,44.55,44.32,44.34,50300.0,37.251,37.3013,37.1087,37.1254,50300.0
2010-01-06 11:30:00,44.34,44.36,44.24,44.32,69500.0,37.1254,37.1422,37.0417,37.1087,69500.0
2010-01-06 11:40:00,44.32,44.33,44.28,44.29,37600.0,37.1087,37.117,37.0752,37.0836,37600.0
2010-01-06 11:50:00,44.29,44.3,44.22,44.23,39300.0,37.0836,37.0919,37.0249,37.0333,39300.0
2010-01-06 12:00:00,44.23,44.24,44.15,44.17,37700.0,37.0333,37.0417,36.9663,36.9831,37700.0
2010-01-06 12:10:00,44.16,44.21,44.15,44.21,30000.0,36.9747,37.0166,36.9663,37.0166,30000.0
2010-01-06 12:20:00,44.21,44.24,44.2,44.21,30700.0,37.0166,37.0417,37.0082,37.0166,30700.0
2010-01-06 12:30:00,44.2,44.23,44.2,44.21,22500.0,37.0082,37.0333,37.0082,37.0166,22500.0
2010-01-06 12:40:00,44.21,44.27,44.21,44.26,23500.0,37.0166,37.0668,37.0166,37.0584,23500.0
2010-01-06 12:50:00,44.26,44.39,44.26,44.39,18000.0,37.0584,37.1673,37.0584,37.1673,18000.0
2010-01-06 13:00:00,44.39,44.47,44.39,44.43,27700.0,37.1673,37.2343,37.1673,37.2008,27700.0
2010-01-06 13:10:00,44.44,44.5,44.43,44.49,17300.0,37.2091,37.2594,37.2008,37.251,17300.0
2010-01-06 13:20:00,44.5,44.58,44.5,44.56,38300.0,37.2594,37.3264,37.2594,37.3096,38300.0
2010-01-06 13:30:00,44.55,44.58,44.53,44.53,42200.0,37.3013,37.3264,37.2845,37.2845,42200.0
2010-01-06 13:40:00,44.54,44.56,44.52,44.53,28600.0,37.2929,37.3096,37.2761,37.2845,28600.0
2010-01-06 13:50:00,44.54,44.54,44.43,44.46,29700.0,37.2929,37.2929,37.2008,37.2259,29700.0
2010-01-06 14:00:00,44.47,44.53,44.47,44.48,32700.0,37.2343,37.2845,37.2343,37.2426,32700.0
2010-01-06 14:10:00,44.49,44.5,44.39,44.49,43100.0,37.251,37.2594,37.1673,37.251,43100.0
2010-01-06 14:20:00,44.49,44.52,44.48,44.5,24200.0,37.251,37.2761,37.2426,37.2594,24200.0
2010-01-06 14:30:00,44.5,44.51,44.49,44.5,23200.0,37.2594,37.2678,37.251,37.2594,23200.0
2010-01-06 14:40:00,44.5,44.51,44.48,44.49,33000.0,37.2594,37.2678,37.2426,37.251,33000.0
2010-01-06 14:50:00,44.49,44.5,44.47,44.5,16100.0,37.251,37.2594,37.2343,37.2594,16100.0
2010-01-06 15:00:00,44.49,44.5,44.36,44.38,46000.0,37.251,37.2594,37.1422,37.1589,46000.0
2010-01-06 15:10:00,44.38,44.42,44.38,44.38,43200.0,37.1589,37.1924,37.1589,37.1589,43200.0
2010-01-06 15:20:00,44.38,44.41,44.36,44.4,30300.0,37.1589,37.184,37.1422,37.1757,30300.0
2010-01-06 15:30:00,44.39,44.42,44.36,44.42,56300.0,37.1673,37.1924,37.1422,37.1924,56300.0
2010-01-06 15:40:00,44.42,44.48,44.4,44.42,78500.0,37.1924,37.2426,37.1757,37.1924,78500.0
2010-01-06 15:50:00,44.42,44.43,44.39,44.41,100700.0,37.1924,37.2008,37.1673,37.184,100700.0
2010-01-07 09:30:00,44.52,44.52,44.21,44.21,14900.0,37.2761,37.2761,37.0166,37.0166,14900.0
2010-01-07 09:40:00,44.25,44.25,44.19,44.21,10100.0,37.0501,37.0501,36.9998,37.0166,10100.0
2010-01-07 09:50:00,44.19,44.19,44.05,44.06,19700.0,36.9998,36.9998,36.8826,36.891,19700.0
2010-01-07 10:00:00,44.05,44.16,44.03,44.15,23500.0,36.8826,36.9747,36.8659,36.9663,23500.0
2010-01-07 10:10:00,44.15,44.21,44.15,44.2,13400.0,36.9663,37.0166,36.9663,37.0082,13400.0
2010-01-07 10:20:00,44.18,44.28,44.17,44.24,22600.0,36.9915,37.0752,36.9831,37.0417,22600.0
2010-01-07 10:30:00,44.24,44.33,44.24,44.29,38900.0,37.0417,37.117,37.0417,37.0836,38900.0
2010-01-07 10:40:00,44.27,44.48,44.24,44.46,26600.0,37.0668,37.2426,37.0417,37.2259,26600.0
2010-01-07 10:50:00,44.47,44.47,44.38,44.39,83300.0,37.2343,37.2343,37.1589,37.1673,83300.0
2010-01-07 11:00:00,44.38,44.48,44.37,44.47,29000.0,37.1589,37.2426,37.1505,37.2343,29000.0
2010-01-07 11:10:00,44.47,44.62,44.47,44.61,41500.0,37.2343,37.3599,37.2343,37.3515,41500.0
2010-01-07 11:20:00,44.6,44.68,44.6,44.64,54800.0,37.3431,37.4101,37.3431,37.3766,54800.0
2010-01-07 11:30:00,44.65,44.67,44.63,44.64,47700.0,37.385,37.4017,37.3682,37.3766,47700.0
2010-01-07 11:40:00,44.64,44.75,44.63,44.74,30900.0,37.3766,37.4687,37.3682,37.4603,30900.0
2010-01-07 11:50:00,44.75,44.82,44.74,44.8,30400.0,37.4687,37.5273,37.4603,37.5106,30400.0
2010-01-07 12:00:00,44.8,44.81,44.79,44.8,21100.0,37.5106,37.5189,37.5022,37.5106,21100.0
2010-01-07 12:10:00,44.8,44.87,44.78,44.87,19600.0,37.5106,37.5692,37.4938,37.5692,19600.0
2010-01-07 12:20:00,44.86,44.91,44.83,44.91,37500.0,37.5608,37.6027,37.5357,37.6027,37500.0
2010-01-07 12:30:00,44.9,45.01,44.9,44.93,46000.0,37.5943,37.6864,37.5943,37.6194,46000.0
2010-01-07 12:40:00,44.93,44.93,44.85,44.87,22400.0,37.6194,37.6194,37.5524,37.5692,22400.0
2010-01-07 12:50:00,44.86,44.93,44.86,44.89,29200.0,37.5608,37.6194,37.5608,37.5859,29200.0
2010-01-07 13:00:00,44.88,44.89,44.81,44.82,14500.0,37.5776,37.5859,37.5189,37.5273,14500.0
2010-01-07 13:10:00,44.82,44.86,44.81,44.85,16300.0,37.5273,37.5608,37.5189,37.5524,16300.0
2010-01-07 13:20:00,44.86,44.88,44.83,44.88,17600.0,37.5608,37.5776,37.5357,37.5776,17600.0
2010-01-07 13:30:00,44.87,44.88,44.85,44.85,9500.0,37.5692,37.5776,37.5524,37.5524,9500.0
2010-01-07 13:40:00,44.84,44.85,44.82,44.83,19600.0,37.5441,37.5524,37.5273,37.5357,19600.0
2010-01-07 13:50:00,44.82,44.83,44.77,44.79,29400.0,37.5273,37.5357,37.4855,37.5022,29400.0
2010-01-07 14:00:00,44.79,44.81,44.74,44.77,58800.0,37.5022,37.5189,37.4603,37.4855,58800.0
2010-01-07 14:10:00,44.77,44.81,44.77,44.78,17500.0,37.4855,37.5189,37.4855,37.4938,17500.0
2010-01-07 14:20:00,44.78,44.8,44.74,44.77,29800.0,37.4938,37.5106,37.4603,37.4855,29800.0
2010-01-07 14:30:00,44.76,44.83,44.75,44.78,21400.0,37.4771,37.5357,37.4687,37.4938,21400.0
2010-01-07 14:40:00,44.77,44.8,44.77,44.8,28300.0,37.4855,37.5106,37.4855,37.5106,28300.0
2010-01-07 14:50:00,44.79,44.95,44.79,44.87,48200.0,37.5022,37.6362,37.5022,37.5692,48200.0
2010-01-07 15:00:00,44.87,44.87,44.78,44.83,38800.0,37.5692,37.5692,37.4938,37.5357,38800.0
2010-01-07 15:10:00,44.83,44.84,44.77,44.81,29700.0,37.5357,37.5441,37.4855,37.5189,29700.0
2010-01-07 15:20:00,44.8,44.88,44.8,44.88,28300.0,37.5106,37.5776,37.5106,37.5776,28300.0
2010-01-07 15:30:00,44.88,44.92,44.84,44.92,28600.0,37.5776,37.611,37.5441,37.611,28600.0
2010-01-07 15:40:00,44.92,45.0,44.91,44.97,54100.0,37.611,37.678,37.6027,37.6529,54100.0
2010-01-07 15:50:00,44.97,44.97,44.87,44.87,96000.0,37.6529,37.6529,37.5692,37.5692,96000.0
2010-01-08 09:30:00,44.73,44.79,44.62,44.67,24500.0,37.452,37.5022,37.3599,37.4017,24500.0
2010-01-08 09:40:00,44.67,44.84,44.66,44.82,36100.0,37.4017,37.5441,37.3934,37.5273,36100.0
2010-01-08 09:50:00,44.82,44.9,44.74,44.87,25900.0,37.5273,37.5943,37.4603,37.5692,25900.0
2010-01-08 10:00:00,44.88,44.88,44.68,44.72,36000.0,37.5776,37.5776,37.4101,37.4436,36000.0
2010-01-08 10:10:00,44.75,44.9,44.75,44.9,40100.0,37.4687,37.5943,37.4687,37.5943,40100.0
2010-01-08 10:20:00,44.89,44.94,44.77,44.82,27300.0,37.5859,37.6278,37.4855,37.5273,27300.0
2010-01-08 10:30:00,44.83,44.92,44.78,44.81,25200.0,37.5357,37.611,37.4938,37.5189,25200.0
2010-01-08 10:40:00,44.79,44.89,44.77,44.77,117600.0,37.5022,37.5859,37.4855,37.4855,117600.0
2010-01-08 10:50:00,44.8,44.95,44.8,44.95,18700.0,37.5106,37.6362,37.5106,37.6362,18700.0
2010-01-08 11:00:00,44.95,44.98,44.88,44.98,48100.0,37.6362,37.6613,37.5776,37.6613,48100.0
2010-01-08 11:10:00,44.97,44.98,44.89,44.96,30500.0,37.6529,37.6613,37.5859,37.6445,30500.0
2010-01-08 11:20:00,44.94,44.96,44.86,44.92,60400.0,37.6278,37.6445,37.5608,37.611,60400.0
2010-01-08 11:30:00,44.92,44.94,44.87,44.9,26500.0,37.611,37.6278,37.5692,37.5943,26500.0
2010-01-08 11:40:00,44.9,45.03,44.9,45.03,33500.0,37.5943,37.7031,37.5943,37.7031,33500.0
2010-01-08 11:50:00,45.02,45.08,44.98,45.02,38700.0,37.6948,37.745,37.6613,37.6948,38700.0
2010-01-08 12:00:00,45.01,45.03,44.95,44.98,41100.0,37.6864,37.7031,37.6362,37.6613,41100.0
2010-01-08 12:10:00,44.97,45.05,44.96,45.02,34000.0,37.6529,37.7199,37.6445,37.6948,34000.0
2010-01-08 12:20:00,45.01,45.13,44.99,45.0,60400.0,37.6864,37.7869,37.6697,37.678,60400.0
2010-01-08 12:30:00,44.99,44.99,44.91,44.95,30000.0,37.6697,37.6697,37.6027,37.6362,30000.0
2010-01-08 12:40:00,44.94,44.95,44.88,44.89,21000.0,37.6278,37.6362,37.5776,37.5859,21000.0
2010-01-08 12:50:00,44.91,44.96,44.85,44.94,20000.0,37.6027,37.6445,37.5524,37.6278,20000.0
2010-01-08 13:00:00,44.94,45.12,44.94,45.12,48000.0,37.6278,37.7785,37.6278,37.7785,48000.0
2010-01-08 13:10:00,45.11,45.15,45.1,45.11,21500.0,37.7701,37.8036,37.7618,37.7701,21500.0
2010-01-08 13:20:00,45.1,45.22,45.09,45.21,34100.0,37.7618,37.8622,37.7534,37.8539,34100.0
2010-01-08 13:30:00,45.2,45.29,45.2,45.29,26600.0,37.8455,37.9208,37.8455,37.9208,26600.0
2010-01-08 13:40:00,45.27,45.35,45.27,45.28,43000.0,37.9041,37.9711,37.9041,37.9125,43000.0
2010-01-08 13:50:00,45.28,45.28,45.16,45.17,18900.0,37.9125,37.9125,37.812,37.8204,18900.0
2010-01-08 14:00:00,45.15,45.17,45.13,45.14,25200.0,37.8036,37.8204,37.7869,37.7953,25200.0
2010-01-08 14:10:00,45.13,45.14,45.04,45.09,69800.0,37.7869,37.7953,37.7115,37.7534,69800.0
2010-01-08 14:20:00,45.09,45.1,45.0,45.01,31700.0,37.7534,37.7618,37.678,37.6864,31700.0
2010-01-08 14:30:00,45.01,45.02,44.95,44.96,33200.0,37.6864,37.6948,37.6362,37.6445,33200.0
2010-01-08 14:40:00,44.96,44.97,44.9,44.92,24100.0,37.6445,37.6529,37.5943,37.611,24100.0
2010-01-08 14:50:00,44.92,44.99,44.92,44.98,61200.0,37.611,37.6697,37.611,37.6613,61200.0
2010-01-08 15:00:00,44.98,45.02,44.97,45.01,30300.0,37.6613,37.6948,37.6529,37.6864,30300.0
2010-01-08 15:10:00,45.01,45.08,45.01,45.07,18000.0,37.6864,37.745,37.6864,37.7366,18000.0
2010-01-08 15:20:00,45.07,45.13,45.07,45.13,25100.0,37.7366,37.7869,37.7366,37.7869,25100.0
2010-01-08 15:30:00,45.13,45.14,45.07,45.12,48800.0,37.7869,37.7953,37.7366,37.7785,48800.0
2010-01-08 15:40:00,45.12,45.22,45.11,45.2,66500.0,37.7785,37.8622,37.7701,37.8455,66500.0
2010-01-08 15:50:00,45.19,45.29,45.19,45.28,149500.0,37.8371,37.9208,37.8371,37.9125,149500.0
2010-01-11 09:30:00,45.49,45.69,45.43,45.63,38400.0,38.0883,38.2558,38.0381,38.2055,38400.0
2010-01-11 09:40:00,45.64,45.7,45.62,45.66,30000.0,38.2139,38.2641,38.1972,38.2306,30000.0
2010-01-11 09:50:00,45.66,45.74,45.6,45.61,61400.0,38.2306,38.2976,38.1804,38.1888,61400.0
2010-01-11 10:00:00,45.61,45.69,45.55,45.63,59100.0,38.1888,38.2558,38.1385,38.2055,59100.0
2010-01-11 10:10:00,45.62,45.82,45.59,45.82,65200.0,38.1972,38.3646,38.172,38.3646,65200.0
2010-01-11 10:20:00,45.82,45.88,45.81,45.87,35700.0,38.3646,38.4148,38.3562,38.4065,35700.0
2010-01-11 10:30:00,45.88,45.89,45.82,45.89,40000.0,38.4148,38.4232,38.3646,38.4232,40000.0
2010-01-11 10:40:00,45.87,45.91,45.66,45.7,64600.0,38.4065,38.44,38.2306,38.2641,64600.0
2010-01-11 10:50:00,45.72,45.85,45.71,45.83,32900.0,38.2809,38.3897,38.2725,38.373,32900.0
2010-01-11 11:00:00,45.83,45.87,45.71,45.74,34700.0,38.373,38.4065,38.2725,38.2976,34700.0
2010-01-11 11:10:00,45.74,45.83,45.74,45.83,29700.0,38.2976,38.373,38.2976,38.373,29700.0
2010-01-11 11:20:00,45.83,45.88,45.83,45.85,24300.0,38.373,38.4148,38.373,38.3897,24300.0
2010-01-11 11:30:00,45.85,45.92,45.85,45.92,23400.0,38.3897,38.4483,38.3897,38.4483,23400.0
2010-01-11 11:40:00,45.92,45.96,45.9,45.96,29900.0,38.4483,38.4818,38.4316,38.4818,29900.0
2010-01-11 11:50:00,45.95,46.06,45.91,46.04,116400.0,38.4735,38.5656,38.44,38.5488,116400.0
2010-01-11 12:00:00,46.05,46.09,45.95,45.96,25100.0,38.5572,38.5907,38.4735,38.4818,25100.0
2010-01-11 12:10:00,45.95,45.98,45.94,45.96,16100.0,38.4735,38.4986,38.4651,38.4818,16100.0
2010-01-11 12:20:00,45.95,45.95,45.87,45.9,14300.0,38.4735,38.4735,38.4065,38.4316,14300.0
2010-01-11 12:30:00,45.91,45.93,45.81,45.85,21700.0,38.44,38.4567,38.3562,38.3897,21700.0
2010-01-11 12:40:00,45.86,45.86,45.8,45.83,20300.0,38.3981,38.3981,38.3479,38.373,20300.0
2010-01-11 12:50:00,45.82,45.92,45.81,45.91,8200.0,38.3646,38.4483,38.3562,38.44,8200.0
2010-01-11 13:00:00,45.91,45.92,45.88,45.88,13600.0,38.44,38.4483,38.4148,38.4148,13600.0
2010-01-11 13:10:00,45.88,45.9,45.88,45.89,19400.0,38.4148,38.4316,38.4148,38.4232,19400.0
2010-01-11 13:20:00,45.9,45.91,45.88,45.9,17100.0,38.4316,38.44,38.4148,38.4316,17100.0
2010-01-11 13:30:00,45.9,45.9,45.89,45.9,23300.0,38.4316,38.4316,38.4232,38.4316,23300.0
2010-01-11 13:40:00,45.9,46.06,45.89,46.03,50300.0,38.4316,38.5656,38.4232,38.5404,50300.0
2010-01-11 13:50:00,46.03,46.03,45.99,46.02,22200.0,38.5404,38.5404,38.5069,38.5321,22200.0
2010-01-11 14:00:00,46.02,46.05,45.96,46.02,58300.0,38.5321,38.5572,38.4818,38.5321,58300.0
2010-01-11 14:10:00,46.02,46.06,46.0,46.01,28900.0,38.5321,38.5656,38.5153,38.5237,28900.0
2010-01-11 14:20:00,46.01,46.07,46.01,46.02,41600.0,38.5237,38.5739,38.5237,38.5321,41600.0
2010-01-11 14:30:00,46.01,46.05,46.0,46.05,21400.0,38.5237,38.5572,38.5153,38.5572,21400.0
2010-01-11 14:40:00,46.06,46.14,46.06,46.13,33500.0,38.5656,38.6325,38.5656,38.6242,33500.0
2010-01-11 14:50:00,46.13,46.15,46.11,46.14,23800.0,38.6242,38.6409,38.6074,38.6325,23800.0
2010-01-11 15:00:00,46.14,46.24,46.13,46.23,74000.0,38.6325,38.7163,38.6242,38.7079,74000.0
2010-01-11 15:10:00,46.24,46.32,46.22,46.31,60000.0,38.7163,38.7833,38.6995,38.7749,60000.0
2010-01-11 15:20:00,46.32,46.32,46.21,46.24,44800.0,38.7833,38.7833,38.6912,38.7163,44800.0
2010-01-11 15:30:00,46.24,46.31,46.23,46.3,61800.0,38.7163,38.7749,38.7079,38.7665,61800.0
2010-01-11 15:40:00,46.3,46.37,46.25,46.26,68200.0,38.7665,38.8251,38.7246,38.733,68200.0
2010-01-11 15:50:00,46.26,46.32,46.24,46.32,88300.0,38.733,38.7833,38.7163,38.7833,88300.0
2010-01-12 09:30:00,46.03,46.07,45.79,46.06,25600.0,38.5404,38.5739,38.3395,38.5656,25600.0
2010-01-12 09:40:00,46.06,46.15,45.96,46.15,29200.0,38.5656,38.6409,38.4818,38.6409,29200.0
2010-01-12 09:50:00,46.18,46.3,46.17,46.23,54700.0,38.666,38.7665,38.6577,38.7079,54700.0
2010-01-12 10:00:00,46.2,46.44,46.18,46.44,67300.0,38.6828,38.8837,38.666,38.8837,67300.0
2010-01-12 10:10:00,46.45,46.49,46.24,46.34,91600.0,38.8921,38.9256,38.7163,38.8,91600.0
2010-01-12 10:20:00,46.33,46.44,46.29,46.34,49500.0,38.7916,38.8837,38.7581,38.8,49500.0
2010-01-12 10:30:00,46.33,46.45,46.31,46.37,34700.0,38.7916,38.8921,38.7749,38.8251,34700.0
2010-01-12 10:40:00,46.37,46.38,46.31,46.34,19100.0,38.8251,38.8335,38.7749,38.8,19100.0
2010-01-12 10:50:00,46.34,46.36,46.26,46.31,30700.0,38.8,38.8167,38.733,38.7749,30700.0
2010-01-12 11:00:00,46.31,46.37,46.27,46.33,22500.0,38.7749,38.8251,38.7414,38.7916,22500.0
2010-01-12 11:10:00,46.33,46.33,46.19,46.22,36200.0,38.7916,38.7916,38.6744,38.6995,36200.0
2010-01-12 11:20:00,46.25,46.43,46.24,46.41,17700.0,38.7246,38.8754,38.7163,38.8586,17700.0
2010-01-12 11:30:00,46.41,46.41,46.34,46.35,16800.0,38.8586,38.8586,38.8,38.8084,16800.0
2010-01-12 11:40:00,46.35,46.42,46.35,46.41,28500.0,38.8084,38.867,38.8084,38.8586,28500.0
2010-01-12 11:50:00,46.4,46.43,46.36,46.37,13600.0,38.8502,38.8754,38.8167,38.8251,13600.0
2010-01-12 12:00:00,46.37,46.4,46.33,46.39,34400.0,38.8251,38.8502,38.7916,38.8419,34400.0
2010-01-12 12:10:00,46.39,46.41,46.36,46.36,7800.0,38.8419,38.8586,38.8167,38.8167,7800.0
2010-01-12 12:20:00,46.36,46.36,46.26,46.26,15200.0,38.8167,38.8167,38.733,38.733,15200.0
2010-01-12 12:30:00,46.26,46.26,46.16,46.26,36800.0,38.733,38.733,38.6493,38.733,36800.0
2010-01-12 12:40:00,46.26,46.36,46.23,46.23,32400.0,38.733,38.8167,38.7079,38.7079,32400.0
2010-01-12 12:50:00,46.23,46.27,46.14,46.25,55700.0,38.7079,38.7414,38.6325,38.7246,55700.0
2010-01-12 13:00:00,46.25,46.39,46.23,46.37,72500.0,38.7246,38.8419,38.7079,38.8251,72500.0
2010-01-12 13:10:00,46.37,46.37,46.25,46.35,75400.0,38.8251,38.8251,38.7246,38.8084,75400.0
2010-01-12 13:20:00,46.35,46.4,46.33,46.35,25700.0,38.8084,38.8502,38.7916,38.8084,25700.0
2010-01-12 13:30:00,46.35,46.4,46.31,46.4,25700.0,38.8084,38.8502,38.7749,38.8502,25700.0
2010-01-12 13:40:00,46.4,46.48,46.35,46.45,24400.0,38.8502,38.9172,38.8084,38.8921,24400.0
2010-01-12 13:50:00,46.44,46.44,46.41,46.42,13400.0,38.8837,38.8837,38.8586,38.867,13400.0
2010-01-12 14:00:00,46.42,46.42,46.34,46.36,16000.0,38.867,38.867,38.8,38.8167,16000.0
2010-01-12 14:10:00,46.36,46.4,46.34,46.38,23200.0,38.8167,38.8502,38.8,38.8335,23200.0
2010-01-12 14:20:00,46.37,46.39,46.33,46.37,24800.0,38.8251,38.8419,38.7916,38.8251,24800.0
2010-01-12 14:30:00,46.37,46.39,46.33,46.37,19200.0,38.8251,38.8419,38.7916,38.8251,19200.0
2010-01-12 14:40:00,46.38,46.38,46.3,46.37,26700.0,38.8335,38.8335,38.7665,38.8251,26700.0
2010-01-12 14:50:00,46.38,46.4,46.35,46.35,32000.0,38.8335,38.8502,38.8084,38.8084,32000.0
2010-01-12 15:00:00,46.35,46.36,46.28,46.35,49800.0,38.8084,38.8167,38.7498,38.8084,49800.0
2010-01-12 15:10:00,46.35,46.41,46.23,46.24,68000.0,38.8084,38.8586,38.7079,38.7163,68000.0
2010-01-12 15:20:00,46.24,46.47,46.24,46.42,64500.0,38.7163,38.9088,38.7163,38.867,64500.0
2010-01-12 15:30:00,46.42,46.43,46.32,46.33,90600.0,38.867,38.8754,38.7833,38.7916,90600.0
2010-01-12 15:40:00,46.32,46.47,46.3,46.47,113900.0,38.7833,38.9088,38.7665,38.9088,113900.0
2010-01-12 15:50:00,46.47,46.48,46.39,46.44,166900.0,38.9088,38.9172,38.8419,38.8837,166900.0
2010-01-13 09:30:00,46.31,46.48,46.31,46.41,38600.0,38.7749,38.9172,38.7749,38.8586,38600.0
2010-01-13 09:40:00,46.39,46.49,46.39,46.47,21700.0,38.8419,38.9256,38.8419,38.9088,21700.0
2010-01-13 09:50:00,46.48,46.69,46.45,46.63,32100.0,38.9172,39.0931,38.8921,39.0428,32100.0
2010-01-13 10:00:00,46.64,46.69,46.51,46.68,25700.0,39.0512,39.0931,38.9423,39.0847,25700.0
2010-01-13 10:10:00,46.68,46.69,46.46,46.49,15600.0,39.0847,39.0931,38.9005,38.9256,15600.0
2010-01-13 10:20:00,46.53,46.6,46.5,46.5,20800.0,38.9591,39.0177,38.934,38.934,20800.0
2010-01-13 10:30:00,46.5,46.74,46.48,46.67,54600.0,38.934,39.1349,38.9172,39.0763,54600.0
2010-01-13 10:40:00,46.68,46.72,46.65,46.72,17700.0,39.0847,39.1182,39.0596,39.1182,17700.0
2010-01-13 10:50:00,46.72,46.75,46.71,46.74,15100.0,39.1182,39.1433,39.1098,39.1349,15100.0
2010-01-13 11:00:00,46.73,46.74,46.64,46.64,17800.0,39.1265,39.1349,39.0512,39.0512,17800.0
2010-01-13 11:10:00,46.64,46.68,46.63,46.66,19100.0,39.0512,39.0847,39.0428,39.0679,19100.0
2010-01-13 11:20:00,46.65,46.78,46.65,46.76,18300.0,39.0596,39.1684,39.0596,39.1517,18300.0
2010-01-13 11:30:00,46.77,46.82,46.7,46.7,19300.0,39.16,39.2019,39.1014,39.1014,19300.0
2010-01-13 11:40:00,46.69,46.7,46.67,46.68,7500.0,39.0931,39.1014,39.0763,39.0847,7500.0
2010-01-13 11:50:00,46.67,46.68,46.65,46.65,16800.0,39.0763,39.0847,39.0596,39.0596,16800.0
2010-01-13 12:00:00,46.65,46.91,46.65,46.84,43800.0,39.0596,39.2773,39.0596,39.2186,43800.0
2010-01-13 12:10:00,46.83,46.83,46.76,46.8,18000.0,39.2103,39.2103,39.1517,39.1852,18000.0
2010-01-13 12:20:00,46.82,46.91,46.78,46.86,56200.0,39.2019,39.2773,39.1684,39.2354,56200.0
2010-01-13 12:30:00,46.86,46.91,46.8,46.8,36200.0,39.2354,39.2773,39.1852,39.1852,36200.0
2010-01-13 12:40:00,46.82,46.86,46.74,46.86,49700.0,39.2019,39.2354,39.1349,39.2354,49700.0
2010-01-13 12:50:00,46.86,46.91,46.8,46.82,29900.0,39.2354,39.2773,39.1852,39.2019,29900.0
2010-01-13 13:00:00,46.81,46.81,46.7,46.72,21500.0,39.1935,39.1935,39.1014,39.1182,21500.0
2010-01-13 13:10:00,46.73,46.78,46.72,46.76,13900.0,39.1265,39.1684,39.1182,39.1517,13900.0
2010-01-13 13:20:00,46.76,46.76,46.69,46.72,18500.0,39.1517,39.1517,39.0931,39.1182,18500.0
2010-01-13 13:30:00,46.72,46.81,46.72,46.8,16300.0,39.1182,39.1935,39.1182,39.1852,16300.0
2010-01-13 13:40:00,46.8,46.8,46.73,46.76,28900.0,39.1852,39.1852,39.1265,39.1517,28900.0
2010-01-13 13:50:00,46.76,46.83,46.75,46.79,39200.0,39.1517,39.2103,39.1433,39.1768,39200.0
2010-01-13 14:00:00,46.79,46.87,46.77,46.83,26400.0,39.1768,39.2438,39.16,39.2103,26400.0
2010-01-13 14:10:00,46.83,46.89,46.81,46.86,19300.0,39.2103,39.2605,39.1935,39.2354,19300.0
2010-01-13 14:20:00,46.87,46.9,46.8,46.82,77700.0,39.2438,39.2689,39.1852,39.2019,77700.0
2010-01-13 14:30:00,46.84,46.89,46.81,46.86,17400.0,39.2186,39.2605,39.1935,39.2354,17400.0
2010-01-13 14:40:00,46.87,46.94,46.83,46.9,37300.0,39.2438,39.3024,39.2103,39.2689,37300.0
2010-01-13 14:50:00,46.89,46.95,46.86,46.95,35600.0,39.2605,39.3107,39.2354,39.3107,35600.0
2010-01-13 15:00:00,46.95,46.96,46.91,46.94,16600.0,39.3107,39.3191,39.2773,39.3024,16600.0
2010-01-13 15:10:00,46.94,46.94,46.82,46.84,29300.0,39.3024,39.3024,39.2019,39.2186,29300.0
2010-01-13 15:20:00,46.85,46.97,46.84,46.94,34800.0,39.227,39.3275,39.2186,39.3024,34800.0
2010-01-13 15:30:00,46.93,47.03,46.91,46.95,134300.0,39.294,39.3777,39.2773,39.3107,134300.0
2010-01-13 15:40:00,46.95,47.07,46.95,47.07,69400.0,39.3107,39.4112,39.3107,39.4112,69400.0
2010-01-13 15:50:00,47.08,47.09,47.01,47.06,144800.0,39.4196,39.428,39.361,39.4028,144800.0
2010-01-14 09:30:00,46.84,46.97,46.66,46.67,28500.0,39.2186,39.3275,39.0679,39.0763,28500.0
2010-01-14 09:40:00,46.67,46.67,46.53,46.53,32500.0,39.0763,39.0763,38.9591,38.9591,32500.0
2010-01-14 09:50:00,46.54,46.55,46.38,46.4,28200.0,38.9675,38.9758,38.8335,38.8502,28200.0
2010-01-14 10:00:00,46.39,46.58,46.35,46.54,41300.0,38.8419,39.0009,38.8084,38.9675,41300.0
2010-01-14 10:10:00,46.5,46.53,46.31,46.31,24800.0,38.934,38.9591,38.7749,38.7749,24800.0
2010-01-14 10:20:00,46.32,46.41,46.23,46.39,24600.0,38.7833,38.8586,38.7079,38.8419,24600.0
2010-01-14 10:30:00,46.39,46.62,46.39,46.55,32200.0,38.8419,39.0344,38.8419,38.9758,32200.0
2010-01-14 10:40:00,46.55,46.59,46.43,46.45,40300.0,38.9758,39.0093,38.8754,38.8921,40300.0
2010-01-14 10:50:00,46.45,46.45,46.2,46.21,26400.0,38.8921,38.8921,38.6828,38.6912,26400.0
2010-01-14 11:00:00,46.2,46.39,46.19,46.38,10800.0,38.6828,38.8419,38.6744,38.8335,10800.0
2010-01-14 11:10:00,46.37,46.47,46.37,46.41,23600.0,38.8251,38.9088,38.8251,38.8586,23600.0
2010-01-14 11:20:00,46.41,46.53,46.41,46.52,15600.0,38.8586,38.9591,38.8586,38.9507,15600.0
2010-01-14 11:30:00,46.53,46.59,46.49,46.56,12100.0,38.9591,39.0093,38.9256,38.9842,12100.0
2010-01-14 11:40:00,46.56,46.6,46.54,46.6,14000.0,38.9842,39.0177,38.9675,39.0177,14000.0
2010-01-14 11:50:00,46.6,46.6,46.45,46.46,8100.0,39.0177,39.0177,38.8921,38.9005,8100.0
2010-01-14 12:00:00,46.45,46.57,46.45,46.56,7600.0,38.8921,38.9926,38.8921,38.9842,7600.0
2010-01-14 12:10:00,46.55,46.55,46.46,46.46,11500.0,38.9758,38.9758,38.9005,38.9005,11500.0
2010-01-14 12:20:00,46.45,46.5,46.4,46.47,12000.0,38.8921,38.934,38.8502,38.9088,12000.0
2010-01-14 12:30:00,46.47,46.52,46.44,46.44,7600.0,38.9088,38.9507,38.8837,38.8837,7600.0
2010-01-14 12:40:00,46.45,46.45,46.22,46.24,35400.0,38.8921,38.8921,38.6995,38.7163,35400.0
2010-01-14 12:50:00,46.25,46.35,46.24,46.33,11200.0,38.7246,38.8084,38.7163,38.7916,11200.0
2010-01-14 13:00:00,46.33,46.34,46.29,46.29,18400.0,38.7916,38.8,38.7581,38.7581,18400.0
2010-01-14 13:10:00,46.29,46.3,46.2,46.22,17400.0,38.7581,38.7665,38.6828,38.6995,17400.0
2010-01-14 13:20:00,46.22,46.28,46.22,46.24,7400.0,38.6995,38.7498,38.6995,38.7163,7400.0
2010-01-14 13:30:00,46.24,46.37,46.23,46.36,8700.0,38.7163,38.8251,38.7079,38.8167,8700.0
2010-01-14 13:40:00,46.37,46.37,46.3,46.3,10000.0,38.8251,38.8251,38.7665,38.7665,10000.0
2010-01-14 13:50:00,46.3,46.31,46.24,46.24,20800.0,38.7665,38.7749,38.7163,38.7163,20800.0
2010-01-14 14:00:00,46.24,46.3,46.23,46.3,14300.0,38.7163,38.7665,38.7079,38.7665,14300.0
2010-01-14 14:10:00,46.28,46.3,46.25,46.3,10700.0,38.7498,38.7665,38.7246,38.7665,10700.0
2010-01-14 14:20:00,46.29,46.35,46.29,46.33,20000.0,38.7581,38.8084,38.7581,38.7916,20000.0
2010-01-14 14:30:00,46.33,46.37,46.33,46.37,10300.0,38.7916,38.8251,38.7916,38.8251,10300.0
2010-01-14 14:40:00,46.37,46.41,46.36,46.37,11800.0,38.8251,38.8586,38.8167,38.8251,11800.0
2010-01-14 14:50:00,46.38,46.4,46.34,46.35,16500.0,38.8335,38.8502,38.8,38.8084,16500.0
2010-01-14 15:00:00,46.35,46.43,46.34,46.42,25300.0,38.8084,38.8754,38.8,38.867,25300.0
2010-01-14 15:10:00,46.43,46.43,46.32,46.33,29100.0,38.8754,38.8754,38.7833,38.7916,29100.0
2010-01-14 15:20:00,46.32,46.38,46.32,46.33,35700.0,38.7833,38.8335,38.7833,38.7916,35700.0
2010-01-14 15:30:00,46.33,46.35,46.23,46.29,60000.0,38.7916,38.8084,38.7079,38.7581,60000.0
2010-01-14 15:40:00,46.31,46.43,46.29,46.4,111800.0,38.7749,38.8754,38.7581,38.8502,111800.0
2010-01-14 15:50:00,46.4,46.4,46.38,46.38,88000.0,38.8502,38.8502,38.8335,38.8335,88000.0
2010-01-15 09:30:00,46.34,46.7,46.3,46.3,263900.0,38.8,39.1014,38.7665,38.7665,263900.0
2010-01-15 09:40:00,46.31,46.37,46.22,46.22,12100.0,38.7749,38.8251,38.6995,38.6995,12100.0
2010-01-15 09:50:00,46.21,46.31,46.13,46.29,11600.0,38.6912,38.7749,38.6242,38.7581,11600.0
2010-01-15 10:00:00,46.27,46.3,46.11,46.13,31800.0,38.7414,38.7665,38.6074,38.6242,31800.0
2010-01-15 10:10:00,46.14,46.26,46.07,46.16,19000.0,38.6325,38.733,38.5739,38.6493,19000.0
2010-01-15 10:20:00,46.16,46.19,46.06,46.12,18300.0,38.6493,38.6744,38.5656,38.6158,18300.0
2010-01-15 10:30:00,46.15,46.15,46.0,46.05,15500.0,38.6409,38.6409,38.5153,38.5572,15500.0
2010-01-15 10:40:00,46.05,46.19,45.98,46.19,13600.0,38.5572,38.6744,38.4986,38.6744,13600.0
2010-01-15 10:50:00,46.22,46.24,46.09,46.16,7800.0,38.6995,38.7163,38.5907,38.6493,7800.0
2010-01-15 11:00:00,46.15,46.22,46.14,46.2,15500.0,38.6409,38.6995,38.6325,38.6828,15500.0
2010-01-15 11:10:00,46.2,46.2,46.09,46.11,5900.0,38.6828,38.6828,38.5907,38.6074,5900.0
2010-01-15 11:20:00,46.09,46.1,46.03,46.03,10100.0,38.5907,38.599,38.5404,38.5404,10100.0
2010-01-15 11:30:00,46.03,46.04,45.99,46.04,6600.0,38.5404,38.5488,38.5069,38.5488,6600.0
2010-01-15 11:40:00,46.04,46.08,46.04,46.08,4000.0,38.5488,38.5823,38.5488,38.5823,4000.0
2010-01-15 11:50:00,46.06,46.08,45.99,45.99,13400.0,38.5656,38.5823,38.5069,38.5069,13400.0
2010-01-15 12:00:00,46.0,46.06,46.0,46.05,8700.0,38.5153,38.5656,38.5153,38.5572,8700.0
2010-01-15 12:10:00,46.04,46.06,46.02,46.04,10900.0,38.5488,38.5656,38.5321,38.5488,10900.0
2010-01-15 12:20:00,46.05,46.05,45.95,45.95,16500.0,38.5572,38.5572,38.4735,38.4735,16500.0
2010-01-15 12:30:00,45.95,45.99,45.94,45.96,11200.0,38.4735,38.5069,38.4651,38.4818,11200.0
2010-01-15 12:40:00,45.97,46.0,45.91,46.0,8400.0,38.4902,38.5153,38.44,38.5153,8400.0
2010-01-15 12:50:00,46.01,46.01,45.96,45.98,5900.0,38.5237,38.5237,38.4818,38.4986,5900.0
2010-01-15 13:00:00,45.98,46.04,45.98,46.04,12600.0,38.4986,38.5488,38.4986,38.5488,12600.0
2010-01-15 13:10:00,46.04,46.07,46.04,46.06,7900.0,38.5488,38.5739,38.5488,38.5656,7900.0
2010-01-15 13:20:00,46.04,46.07,46.01,46.05,11900.0,38.5488,38.5739,38.5237,38.5572,11900.0
2010-01-15 13:30:00,46.03,46.05,46.01,46.03,8000.0,38.5404,38.5572,38.5237,38.5404,8000.0
2010-01-15 13:40:00,46.03,46.07,46.02,46.05,6300.0,38.5404,38.5739,38.5321,38.5572,6300.0
2010-01-15 13:50:00,46.05,46.05,45.98,46.03,7700.0,38.5572,38.5572,38.4986,38.5404,7700.0
2010-01-15 14:00:00,46.03,46.05,45.98,46.04,14100.0,38.5404,38.5572,38.4986,38.5488,14100.0
2010-01-15 14:10:00,46.05,46.05,45.98,45.99,11000.0,38.5572,38.5572,38.4986,38.5069,11000.0
2010-01-15 14:20:00,45.99,46.01,45.96,45.97,7700.0,38.5069,38.5237,38.4818,38.4902,7700.0
2010-01-15 14:30:00,45.96,45.97,45.93,45.93,12500.0,38.4818,38.4902,38.4567,38.4567,12500.0
2010-01-15 14:40:00,45.94,45.95,45.87,45.87,11700.0,38.4651,38.4735,38.4065,38.4065,11700.0
2010-01-15 14:50:00,45.88,45.97,45.87,45.96,7500.0,38.4148,38.4902,38.4065,38.4818,7500.0
2010-01-15 15:00:00,45.96,46.13,45.96,46.13,22700.0,38.4818,38.6242,38.4818,38.6242,22700.0
2010-01-15 15:10:00,46.14,46.17,46.11,46.14,18500.0,38.6325,38.6577,38.6074,38.6325,18500.0
2010-01-15 15:20:00,46.14,46.14,46.07,46.09,22900.0,38.6325,38.6325,38.5739,38.5907,22900.0
2010-01-15 15:30:00,46.09,46.12,46.02,46.02,34300.0,38.5907,38.6158,38.5321,38.5321,34300.0
2010-01-15 15:40:00,46.02,46.12,45.96,46.11,47500.0,38.5321,38.6158,38.4818,38.6074,47500.0
2010-01-15 15:50:00,46.1,46.16,46.08,46.12,100500.0,38.599,38.6493,38.5823,38.6158,100500.0
2010-01-19 09:30:00,46.16,46.32,46.14,46.2,36500.0,38.6493,38.7833,38.6325,38.6828,36500.0
2010-01-19 09:40:00,46.22,46.38,46.18,46.29,57400.0,38.6995,38.8335,38.666,38.7581,57400.0
2010-01-19 09:50:00,46.32,46.37,46.23,46.33,30200.0,38.7833,38.8251,38.7079,38.7916,30200.0
2010-01-19 10:00:00,46.33,46.4,46.33,46.35,15000.0,38.7916,38.8502,38.7916,38.8084,15000.0
2010-01-19 10:10:00,46.34,46.42,46.34,46.36,13800.0,38.8,38.867,38.8,38.8167,13800.0
2010-01-19 10:20:00,46.35,46.35,46.3,46.33,22900.0,38.8084,38.8084,38.7665,38.7916,22900.0
2010-01-19 10:30:00,46.31,46.33,46.29,46.33,21400.0,38.7749,38.7916,38.7581,38.7916,21400.0
2010-01-19 10:40:00,46.33,46.48,46.33,46.48,12900.0,38.7916,38.9172,38.7916,38.9172,12900.0
2010-01-19 10:50:00,46.48,46.56,46.46,46.55,23200.0,38.9172,38.9842,38.9005,38.9758,23200.0
2010-01-19 11:00:00,46.55,46.58,46.53,46.57,18600.0,38.9758,39.0009,38.9591,38.9926,18600.0
2010-01-19 11:10:00,46.58,46.58,46.55,46.58,20300.0,39.0009,39.0009,38.9758,39.0009,20300.0
2010-01-19 11:20:00,46.57,46.66,46.57,46.66,27800.0,38.9926,39.0679,38.9926,39.0679,27800.0
2010-01-19 11:30:00,46.66,46.68,46.64,46.65,16400.0,39.0679,39.0847,39.0512,39.0596,16400.0
2010-01-19 11:40:00,46.65,46.66,46.6,46.61,13800.0,39.0596,39.0679,39.0177,39.0261,13800.0
2010-01-19 11:50:00,46.61,46.64,46.6,46.64,22200.0,39.0261,39.0512,39.0177,39.0512,22200.0
2010-01-19 12:00:00,46.64,46.76,46.64,46.74,24100.0,39.0512,39.1517,39.0512,39.1349,24100.0
2010-01-19 12:10:00,46.74,46.75,46.7,46.7,10600.0,39.1349,39.1433,39.1014,39.1014,10600.0
2010-01-19 12:20:00,46.71,46.74,46.71,46.71,14200.0,39.1098,39.1349,39.1098,39.1098,14200.0
2010-01-19 12:30:00,46.72,46.72,46.7,46.7,12200.0,39.1182,39.1182,39.1014,39.1014,12200.0
2010-01-19 12:40:00,46.7,46.73,46.7,46.73,12500.0,39.1014,39.1265,39.1014,39.1265,12500.0
2010-01-19 12:50:00,46.74,46.83,46.71,46.8,23600.0,39.1349,39.2103,39.1098,39.1852,23600.0
2010-01-19 13:00:00,46.79,46.8,46.7,46.72,34900.0,39.1768,39.1852,39.1014,39.1182,34900.0
2010-01-19 13:10:00,46.72,46.85,46.71,46.84,36400.0,39.1182,39.227,39.1098,39.2186,36400.0
2010-01-19 13:20:00,46.84,46.85,46.8,46.84,18700.0,39.2186,39.227,39.1852,39.2186,18700.0
2010-01-19 13:30:00,46.83,46.92,46.83,46.87,33600.0,39.2103,39.2856,39.2103,39.2438,33600.0
2010-01-19 13:40:00,46.87,46.89,46.81,46.81,22500.0,39.2438,39.2605,39.1935,39.1935,22500.0
2010-01-19 13:50:00,46.82,46.82,46.76,46.77,12500.0,39.2019,39.2019,39.1517,39.16,12500.0
2010-01-19 14:00:00,46.78,46.8,46.75,46.79,14200.0,39.1684,39.1852,39.1433,39.1768,14200.0
2010-01-19 14:10:00,46.78,46.79,46.77,46.77,7400.0,39.1684,39.1768,39.16,39.16,7400.0
2010-01-19 14:20:00,46.77,46.87,46.77,46.87,20600.0,39.16,39.2438,39.16,39.2438,20600.0
2010-01-19 14:30:00,46.87,46.88,46.86,46.87,22300.0,39.2438,39.2521,39.2354,39.2438,22300.0
2010-01-19 14:40:00,46.87,46.88,46.85,46.88,20900.0,39.2438,39.2521,39.227,39.2521,20900.0
2010-01-19 14:50:00,46.87,46.9,46.84,46.85,25000.0,39.2438,39.2689,39.2186,39.227,25000.0
2010-01-19 15:00:00,46.85,46.85,46.78,46.8,14200.0,39.227,39.227,39.1684,39.1852,14200.0
2010-01-19 15:10:00,46.81,46.85,46.81,46.83,11500.0,39.1935,39.227,39.1935,39.2103,11500.0
2010-01-19 15:20:00,46.81,46.89,46.81,46.88,23800.0,39.1935,39.2605,39.1935,39.2521,23800.0
2010-01-19 15:30:00,46.87,46.87,46.85,46.86,34200.0,39.2438,39.2438,39.227,39.2354,34200.0
2010-01-19 15:40:00,46.86,46.94,46.85,46.94,51500.0,39.2354,39.3024,39.227,39.3024,51500.0
2010-01-19 15:50:00,46.94,46.94,46.88,46.9,90600.0,39.3024,39.3024,39.2521,39.2689,90600.0
2010-01-20 09:30:00,46.53,47.4,46.5,46.88,94800.0,38.9591,39.6875,38.934,39.2521,94800.0
2010-01-20 09:40:00,46.88,46.88,46.57,46.69,84900.0,39.2521,39.2521,38.9926,39.0931,84900.0
2010-01-20 09:50:00,46.69,46.86,46.68,46.7,37700.0,39.0931,39.2354,39.0847,39.1014,37700.0
2010-01-20 10:00:00,46.69,46.71,46.54,46.6,49100.0,39.0931,39.1098,38.9675,39.0177,49100.0
2010-01-20 10:10:00,46.61,46.76,46.61,46.72,24800.0,39.0261,39.1517,39.0261,39.1182,24800.0
2010-01-20 10:20:00,46.71,46.71,46.47,46.5,28100.0,39.1098,39.1098,38.9088,38.934,28100.0
2010-01-20 10:30:00,46.49,46.63,46.46,46.57,31500.0,38.9256,39.0428,38.9005,38.9926,31500.0
2010-01-20 10:40:00,46.56,46.68,46.56,46.68,22800.0,38.9842,39.0847,38.9842,39.0847,22800.0
2010-01-20 10:50:00,46.68,46.72,46.58,46.62,39600.0,39.0847,39.1182,39.0009,39.0344,39600.0
2010-01-20 11:00:00,46.62,46.72,46.56,46.6,60800.0,39.0344,39.1182,38.9842,39.0177,60800.0
2010-01-20 11:10:00,46.6,46.72,46.58,46.71,39900.0,39.0177,39.1182,39.0009,39.1098,39900.0
2010-01-20 11:20:00,46.71,46.82,46.7,46.8,29700.0,39.1098,39.2019,39.1014,39.1852,29700.0
2010-01-20 11:30:00,46.81,46.81,46.71,46.71,22100.0,39.1935,39.1935,39.1098,39.1098,22100.0
2010-01-20 11:40:00,46.72,46.72,46.67,46.69,15800.0,39.1182,39.1182,39.0763,39.0931,15800.0
2010-01-20 11:50:00,46.68,46.69,46.63,46.67,26300.0,39.0847,39.0931,39.0428,39.0763,26300.0
2010-01-20 12:00:00,46.67,46.76,46.65,46.74,30100.0,39.0763,39.1517,39.0596,39.1349,30100.0
2010-01-20 12:10:00,46.73,46.83,46.72,46.8,26800.0,39.1265,39.2103,39.1182,39.1852,26800.0
2010-01-20 12:20:00,46.8,46.89,46.77,46.88,27500.0,39.1852,39.2605,39.16,39.2521,27500.0
2010-01-20 12:30:00,46.88,47.0,46.87,47.0,109400.0,39.2521,39.3526,39.2438,39.3526,109400.0
2010-01-20 12:40:00,47.0,47.09,46.99,47.08,38700.0,39.3526,39.428,39.3442,39.4196,38700.0
2010-01-20 12:50:00,47.08,47.16,47.08,47.16,38300.0,39.4196,39.4866,39.4196,39.4866,38300.0
2010-01-20 13:00:00,47.15,47.2,47.11,47.12,39700.0,39.4782,39.5201,39.4447,39.4531,39700.0
2010-01-20 13:10:00,47.12,47.12,46.97,46.97,48400.0,39.4531,39.4531,39.3275,39.3275,48400.0
2010-01-20 13:20:00,46.97,47.01,46.92,46.94,27100.0,39.3275,39.361,39.2856,39.3024,27100.0
2010-01-20 13:30:00,46.94,46.97,46.92,46.94,17300.0,39.3024,39.3275,39.2856,39.3024,17300.0
2010-01-20 13:40:00,46.93,47.07,46.92,47.05,23300.0,39.294,39.4112,39.2856,39.3945,23300.0
2010-01-20 13:50:00,47.04,47.09,47.03,47.09,26300.0,39.3861,39.428,39.3777,39.428,26300.0
2010-01-20 14:00:00,47.09,47.14,47.04,47.05,44300.0,39.428,39.4698,39.3861,39.3945,44300.0
2010-01-20 14:10:00,47.04,47.11,47.04,47.09,32300.0,39.3861,39.4447,39.3861,39.428,32300.0
2010-01-20 14:20:00,47.09,47.16,47.08,47.09,38800.0,39.428,39.4866,39.4196,39.428,38800.0
2010-01-20 14:30:00,47.09,47.21,47.09,47.18,33200.0,39.428,39.5284,39.428,39.5033,33200.0
2010-01-20 14:40:00,47.18,47.21,47.14,47.17,32200.0,39.5033,39.5284,39.4698,39.4949,32200.0
2010-01-20 14:50:00,47.17,47.24,47.17,47.24,34000.0,39.4949,39.5536,39.4949,39.5536,34000.0
2010-01-20 15:00:00,47.23,47.23,47.11,47.21,79000.0,39.5452,39.5452,39.4447,39.5284,79000.0
2010-01-20 15:10:00,47.21,47.26,47.14,47.18,68800.0,39.5284,39.5703,39.4698,39.5033,68800.0
2010-01-20 15:20:00,47.18,47.24,47.14,47.22,50100.0,39.5033,39.5536,39.4698,39.5368,50100.0
2010-01-20 15:30:00,47.21,47.26,47.14,47.16,77500.0,39.5284,39.5703,39.4698,39.4866,77500.0
2010-01-20 15:40:00,47.17,47.2,47.14,47.16,134200.0,39.4949,39.5201,39.4698,39.4866,134200.0
2010-01-20 15:50:00,47.16,47.18,47.09,47.12,176500.0,39.4866,39.5033,39.428,39.4531,176500.0
2010-01-21 09:30:00,47.11,47.25,46.79,46.8,63200.0,39.4447,39.5619,39.1768,39.1852,63200.0
2010-01-21 09:40:00,46.82,46.9,46.69,46.69,127500.0,39.2019,39.2689,39.0931,39.0931,127500.0
2010-01-21 09:50:00,46.71,46.72,46.5,46.51,107000.0,39.1098,39.1182,38.934,38.9423,107000.0
2010-01-21 10:00:00,46.51,46.75,46.44,46.71,100100.0,38.9423,39.1433,38.8837,39.1098,100100.0
2010-01-21 10:10:00,46.69,46.69,46.59,46.62,48900.0,39.0931,39.0931,39.0093,39.0344,48900.0
2010-01-21 10:20:00,46.61,46.61,46.25,46.25,83100.0,39.0261,39.0261,38.7246,38.7246,83100.0
2010-01-21 10:30:00,46.26,46.35,46.09,46.27,49900.0,38.733,38.8084,38.5907,38.7414,49900.0
2010-01-21 10:40:00,46.28,46.37,46.22,46.22,28700.0,38.7498,38.8251,38.6995,38.6995,28700.0
2010-01-21 10:50:00,46.22,46.28,46.1,46.28,25100.0,38.6995,38.7498,38.599,38.7498,25100.0
2010-01-21 11:00:00,46.27,46.34,46.02,46.12,42500.0,38.7414,38.8,38.5321,38.6158,42500.0
2010-01-21 11:10:00,46.13,46.18,46.03,46.14,45200.0,38.6242,38.666,38.5404,38.6325,45200.0
2010-01-21 11:20:00,46.15,46.16,46.03,46.06,22800.0,38.6409,38.6493,38.5404,38.5656,22800.0
2010-01-21 11:30:00,46.06,46.18,45.96,46.11,35400.0,38.5656,38.666,38.4818,38.6074,35400.0
2010-01-21 11:40:00,46.12,46.17,45.87,46.11,52200.0,38.6158,38.6577,38.4065,38.6074,52200.0
2010-01-21 11:50:00,46.16,46.32,46.1,46.25,58200.0,38.6493,38.7833,38.599,38.7246,58200.0
2010-01-21 12:00:00,46.25,46.38,46.17,46.38,51100.0,38.7246,38.8335,38.6577,38.8335,51100.0
2010-01-21 12:10:00,46.38,46.52,46.36,46.44,42000.0,38.8335,38.9507,38.8167,38.8837,42000.0
2010-01-21 12:20:00,46.43,46.44,46.24,46.28,33200.0,38.8754,38.8837,38.7163,38.7498,33200.0
2010-01-21 12:30:00,46.29,46.41,46.26,46.4,23900.0,38.7581,38.8586,38.733,38.8502,23900.0
2010-01-21 12:40:00,46.4,46.41,46.34,46.36,22300.0,38.8502,38.8586,38.8,38.8167,22300.0
2010-01-21 12:50:00,46.35,46.36,46.23,46.23,18800.0,38.8084,38.8167,38.7079,38.7079,18800.0
2010-01-21 13:00:00,46.24,46.25,46.09,46.13,34100.0,38.7163,38.7246,38.5907,38.6242,34100.0
2010-01-21 13:10:00,46.13,46.16,46.08,46.08,14900.0,38.6242,38.6493,38.5823,38.5823,14900.0
2010-01-21 13:20:00,46.09,46.1,46.02,46.04,20900.0,38.5907,38.599,38.5321,38.5488,20900.0
2010-01-21 13:30:00,46.04,46.17,46.03,46.14,25400.0,38.5488,38.6577,38.5404,38.6325,25400.0
2010-01-21 13:40:00,46.14,46.15,46.03,46.06,38400.0,38.6325,38.6409,38.5404,38.5656,38400.0
2010-01-21 13:50:00,46.06,46.11,46.04,46.09,19400.0,38.5656,38.6074,38.5488,38.5907,19400.0
2010-01-21 14:00:00,46.08,46.1,46.0,46.07,39000.0,38.5823,38.599,38.5153,38.5739,39000.0
2010-01-21 14:10:00,46.06,46.07,45.94,45.96,27400.0,38.5656,38.5739,38.4651,38.4818,27400.0
2010-01-21 14:20:00,45.97,46.07,45.9,46.06,40600.0,38.4902,38.5739,38.4316,38.5656,40600.0
2010-01-21 14:30:00,46.05,46.14,46.01,46.03,49800.0,38.5572,38.6325,38.5237,38.5404,49800.0
2010-01-21 14:40:00,46.03,46.1,46.02,46.09,79500.0,38.5404,38.599,38.5321,38.5907,79500.0
2010-01-21 14:50:00,46.1,46.1,46.03,46.04,42200.0,38.599,38.599,38.5404,38.5488,42200.0
2010-01-21 15:00:00,46.04,46.1,45.88,45.92,37100.0,38.5488,38.599,38.4148,38.4483,37100.0
2010-01-21 15:10:00,45.93,45.94,45.86,45.87,28400.0,38.4567,38.4651,38.3981,38.4065,28400.0
2010-01-21 15:20:00,45.86,45.9,45.81,45.82,36000.0,38.3981,38.4316,38.3562,38.3646,36000.0
2010-01-21 15:30:00,45.82,45.97,45.8,45.91,98200.0,38.3646,38.4902,38.3479,38.44,98200.0
2010-01-21 15:40:00,45.92,46.11,45.92,46.08,105100.0,38.4483,38.6074,38.4483,38.5823,105100.0
2010-01-21 15:50:00,46.08,46.09,45.78,45.82,178400.0,38.5823,38.5907,38.3311,38.3646,178400.0
2010-01-22 09:30:00,45.68,45.68,45.01,45.25,63400.0,38.2474,38.2474,37.6864,37.8874,63400.0
2010-01-22 09:40:00,45.26,45.48,45.22,45.25,34000.0,37.8957,38.0799,37.8622,37.8874,34000.0
2010-01-22 09:50:00,45.25,45.76,45.25,45.69,51400.0,37.8874,38.3144,37.8874,38.2558,51400.0
2010-01-22 10:00:00,45.7,45.73,45.39,45.43,39900.0,38.2641,38.2893,38.0046,38.0381,39900.0
2010-01-22 10:10:00,45.43,45.6,45.37,45.58,44600.0,38.0381,38.1804,37.9878,38.1637,44600.0
2010-01-22 10:20:00,45.6,45.87,45.54,45.83,33900.0,38.1804,38.4065,38.1302,38.373,33900.0
2010-01-22 10:30:00,45.83,45.87,45.7,45.7,21000.0,38.373,38.4065,38.2641,38.2641,21000.0
2010-01-22 10:40:00,45.73,45.88,45.6,45.64,21400.0,38.2893,38.4148,38.1804,38.2139,21400.0
2010-01-22 10:50:00,45.64,45.66,45.55,45.64,24000.0,38.2139,38.2306,38.1385,38.2139,24000.0
2010-01-22 11:00:00,45.64,45.9,45.63,45.8,56000.0,38.2139,38.4316,38.2055,38.3479,56000.0
2010-01-22 11:10:00,45.78,45.86,45.67,45.8,58800.0,38.3311,38.3981,38.239,38.3479,58800.0
2010-01-22 11:20:00,45.79,45.79,45.71,45.77,20300.0,38.3395,38.3395,38.2725,38.3227,20300.0
2010-01-22 11:30:00,45.76,45.77,45.55,45.55,21500.0,38.3144,38.3227,38.1385,38.1385,21500.0
2010-01-22 11:40:00,45.56,45.65,45.48,45.5,16100.0,38.1469,38.2223,38.0799,38.0967,16100.0
2010-01-22 11:50:00,45.52,45.58,45.48,45.53,6800.0,38.1134,38.1637,38.0799,38.1218,6800.0
2010-01-22 12:00:00,45.54,45.62,45.47,45.54,9500.0,38.1302,38.1972,38.0716,38.1302,9500.0
2010-01-22 12:10:00,45.54,45.59,45.52,45.56,36700.0,38.1302,38.172,38.1134,38.1469,36700.0
2010-01-22 12:20:00,45.56,45.59,45.45,45.57,43600.0,38.1469,38.172,38.0548,38.1553,43600.0
2010-01-22 12:30:00,45.57,45.6,45.46,45.49,27100.0,38.1553,38.1804,38.0632,38.0883,27100.0
2010-01-22 12:40:00,45.49,45.51,45.37,45.41,19200.0,38.0883,38.105,37.9878,38.0213,19200.0
2010-01-22 12:50:00,45.41,45.46,45.35,45.4,22400.0,38.0213,38.0632,37.9711,38.0129,22400.0
2010-01-22 13:00:00,45.4,45.4,45.31,45.34,19700.0,38.0129,38.0129,37.9376,37.9627,19700.0
2010-01-22 13:10:00,45.33,45.4,45.31,45.39,16700.0,37.9543,38.0129,37.9376,38.0046,16700.0
2010-01-22 13:20:00,45.38,45.44,45.34,45.39,19400.0,37.9962,38.0464,37.9627,38.0046,19400.0
2010-01-22 13:30:00,45.38,45.43,45.21,45.23,22200.0,37.9962,38.0381,37.8539,37.8706,22200.0
2010-01-22 13:40:00,45.22,45.31,45.21,45.31,15700.0,37.8622,37.9376,37.8539,37.9376,15700.0
2010-01-22 13:50:00,45.34,45.4,45.33,45.39,14200.0,37.9627,38.0129,37.9543,38.0046,14200.0
2010-01-22 14:00:00,45.38,45.48,45.36,45.36,17700.0,37.9962,38.0799,37.9795,37.9795,17700.0
2010-01-22 14:10:00,45.36,45.36,45.27,45.28,28100.0,37.9795,37.9795,37.9041,37.9125,28100.0
2010-01-22 14:20:00,45.29,45.29,45.23,45.24,22500.0,37.9208,37.9208,37.8706,37.879,22500.0
2010-01-22 14:30:00,45.25,45.37,45.18,45.31,32500.0,37.8874,37.9878,37.8287,37.9376,32500.0
2010-01-22 14:40:00,45.31,45.31,45.14,45.18,19000.0,37.9376,37.9376,37.7953,37.8287,19000.0
2010-01-22 14:50:00,45.17,45.27,45.15,45.21,49300.0,37.8204,37.9041,37.8036,37.8539,49300.0
2010-01-22 15:00:00,45.17,45.37,45.15,45.2,53900.0,37.8204,37.9878,37.8036,37.8455,53900.0
2010-01-22 15:10:00,45.2,45.21,45.02,45.07,50100.0,37.8455,37.8539,37.6948,37.7366,50100.0
2010-01-22 15:20:00,45.07,45.21,45.02,45.13,38100.0,37.7366,37.8539,37.6948,37.7869,38100.0
2010-01-22 15:30:00,45.13,45.18,45.02,45.03,64000.0,37.7869,37.8287,37.6948,37.7031,64000.0
2010-01-22 15:40:00,45.03,45.1,44.89,44.94,132300.0,37.7031,37.7618,37.5859,37.6278,132300.0
2010-01-22 15:50:00,44.94,45.03,44.84,44.88,157600.0,37.6278,37.7031,37.5441,37.5776,157600.0
2010-01-25 09:30:00,45.17,45.38,45.16,45.27,22300.0,37.8204,37.9962,37.812,37.9041,22300.0
2010-01-25 09:40:00,45.25,45.28,45.17,45.21,19000.0,37.8874,37.9125,37.8204,37.8539,19000.0
2010-01-25 09:50:00,45.22,45.3,45.21,45.26,19500.0,37.8622,37.9292,37.8539,37.8957,19500.0
2010-01-25 10:00:00,45.24,45.26,45.09,45.15,45000.0,37.879,37.8957,37.7534,37.8036,45000.0
2010-01-25 10:10:00,45.17,45.3,45.13,45.29,14700.0,37.8204,37.9292,37.7869,37.9208,14700.0
2010-01-25 10:20:00,45.3,45.49,45.25,45.42,26600.0,37.9292,38.0883,37.8874,38.0297,26600.0
2010-01-25 10:30:00,45.43,45.45,45.27,45.42,15200.0,38.0381,38.0548,37.9041,38.0297,15200.0
2010-01-25 10:40:00,45.4,45.4,45.24,45.31,11000.0,38.0129,38.0129,37.879,37.9376,11000.0
2010-01-25 10:50:00,45.3,45.39,45.29,45.31,23600.0,37.9292,38.0046,37.9208,37.9376,23600.0
2010-01-25 11:00:00,45.3,45.3,45.02,45.15,36500.0,37.9292,37.9292,37.6948,37.8036,36500.0
2010-01-25 11:10:00,45.15,45.24,45.07,45.23,19400.0,37.8036,37.879,37.7366,37.8706,19400.0
2010-01-25 11:20:00,45.23,45.3,45.22,45.26,9900.0,37.8706,37.9292,37.8622,37.8957,9900.0
2010-01-25 11:30:00,45.26,45.28,45.08,45.13,15400.0,37.8957,37.9125,37.745,37.7869,15400.0
2010-01-25 11:40:00,45.14,45.19,45.07,45.12,26200.0,37.7953,37.8371,37.7366,37.7785,26200.0
2010-01-25 11:50:00,45.14,45.25,45.14,45.15,22700.0,37.7953,37.8874,37.7953,37.8036,22700.0
2010-01-25 12:00:00,45.14,45.25,45.14,45.19,13800.0,37.7953,37.8874,37.7953,37.8371,13800.0
2010-01-25 12:10:00,45.18,45.29,45.18,45.24,11400.0,37.8287,37.9208,37.8287,37.879,11400.0
2010-01-25 12:20:00,45.24,45.31,45.22,45.22,11800.0,37.879,37.9376,37.8622,37.8622,11800.0
2010-01-25 12:30:00,45.22,45.28,45.22,45.27,10400.0,37.8622,37.9125,37.8622,37.9041,10400.0
2010-01-25 12:40:00,45.26,45.26,45.2,45.24,13500.0,37.8957,37.8957,37.8455,37.879,13500.0
2010-01-25 12:50:00,45.23,45.23,45.18,45.19,7600.0,37.8706,37.8706,37.8287,37.8371,7600.0
2010-01-25 13:00:00,45.19,45.19,45.09,45.18,14500.0,37.8371,37.8371,37.7534,37.8287,14500.0
2010-01-25 13:10:00,45.18,45.2,45.13,45.13,6600.0,37.8287,37.8455,37.7869,37.7869,6600.0
2010-01-25 13:20:00,45.13,45.19,45.11,45.11,13600.0,37.7869,37.8371,37.7701,37.7701,13600.0
2010-01-25 13:30:00,45.12,45.13,45.01,45.01,11300.0,37.7785,37.7869,37.6864,37.6864,11300.0
2010-01-25 13:40:00,45.03,45.07,45.01,45.06,8100.0,37.7031,37.7366,37.6864,37.7283,8100.0
2010-01-25 13:50:00,45.07,45.07,45.01,45.05,14700.0,37.7366,37.7366,37.6864,37.7199,14700.0
2010-01-25 14:00:00,45.05,45.14,45.04,45.11,19600.0,37.7199,37.7953,37.7115,37.7701,19600.0
2010-01-25 14:10:00,45.1,45.11,45.05,45.07,7500.0,37.7618,37.7701,37.7199,37.7366,7500.0
2010-01-25 14:20:00,45.1,45.14,45.08,45.1,20500.0,37.7618,37.7953,37.745,37.7618,20500.0
2010-01-25 14:30:00,45.09,45.15,45.07,45.08,14200.0,37.7534,37.8036,37.7366,37.745,14200.0
2010-01-25 14:40:00,45.09,45.17,45.09,45.16,10500.0,37.7534,37.8204,37.7534,37.812,10500.0
2010-01-25 14:50:00,45.15,45.21,45.15,45.21,11000.0,37.8036,37.8539,37.8036,37.8539,11000.0
2010-01-25 15:00:00,45.2,45.23,45.17,45.18,15900.0,37.8455,37.8706,37.8204,37.8287,15900.0
2010-01-25 15:10:00,45.18,45.21,45.13,45.19,18400.0,37.8287,37.8539,37.7869,37.8371,18400.0
2010-01-25 15:20:00,45.18,45.19,45.13,45.15,21800.0,37.8287,37.8371,37.7869,37.8036,21800.0
2010-01-25 15:30:00,45.15,45.24,45.15,45.21,39600.0,37.8036,37.879,37.8036,37.8539,39600.0
2010-01-25 15:40:00,45.22,45.22,45.11,45.12,57900.0,37.8622,37.8622,37.7701,37.7785,57900.0
2010-01-25 15:50:00,45.11,45.15,45.03,45.04,89400.0,37.7701,37.8036,37.7031,37.7115,89400.0
2010-01-26 09:30:00,44.91,45.19,44.49,45.18,33700.0,37.6027,37.8371,37.251,37.8287,33700.0
2010-01-26 09:40:00,45.18,45.27,45.07,45.1,32500.0,37.8287,37.9041,37.7366,37.7618,32500.0
2010-01-26 09:50:00,45.1,45.1,44.66,44.81,42000.0,37.7618,37.7618,37.3934,37.5189,42000.0
2010-01-26 10:00:00,44.83,45.12,44.75,45.0,29400.0,37.5357,37.7785,37.4687,37.678,29400.0
2010-01-26 10:10:00,45.0,45.08,44.91,45.0,40200.0,37.678,37.745,37.6027,37.678,40200.0
2010-01-26 10:20:00,45.05,45.1,44.92,44.93,20900.0,37.7199,37.7618,37.611,37.6194,20900.0
2010-01-26 10:30:00,44.93,44.96,44.75,44.76,30100.0,37.6194,37.6445,37.4687,37.4771,30100.0
2010-01-26 10:40:00,44.79,44.96,44.73,44.89,15000.0,37.5022,37.6445,37.452,37.5859,15000.0
2010-01-26 10:50:00,44.88,45.02,44.84,44.93,19800.0,37.5776,37.6948,37.5441,37.6194,19800.0
2010-01-26 11:00:00,44.93,45.04,44.92,45.01,24300.0,37.6194,37.7115,37.611,37.6864,24300.0
2010-01-26 11:10:00,45.0,45.04,44.93,45.0,13300.0,37.678,37.7115,37.6194,37.678,13300.0
2010-01-26 11:20:00,45.0,45.07,44.97,45.07,13300.0,37.678,37.7366,37.6529,37.7366,13300.0
2010-01-26 11:30:00,45.06,45.11,44.99,45.08,15100.0,37.7283,37.7701,37.6697,37.745,15100.0
2010-01-26 11:40:00,45.09,45.11,44.99,45.02,13700.0,37.7534,37.7701,37.6697,37.6948,13700.0
2010-01-26 11:50:00,45.01,45.01,44.91,44.92,13400.0,37.6864,37.6864,37.6027,37.611,13400.0
2010-01-26 12:00:00,44.93,44.93,44.86,44.87,8000.0,37.6194,37.6194,37.5608,37.5692,8000.0
2010-01-26 12:10:00,44.85,44.9,44.81,44.82,8100.0,37.5524,37.5943,37.5189,37.5273,8100.0
2010-01-26 12:20:00,44.83,44.9,44.82,44.84,8500.0,37.5357,37.5943,37.5273,37.5441,8500.0
2010-01-26 12:30:00,44.85,44.88,44.8,44.86,12500.0,37.5524,37.5776,37.5106,37.5608,12500.0
2010-01-26 12:40:00,44.85,44.98,44.82,44.98,16400.0,37.5524,37.6613,37.5273,37.6613,16400.0
2010-01-26 12:50:00,44.97,45.03,44.97,45.03,17800.0,37.6529,37.7031,37.6529,37.7031,17800.0
2010-01-26 13:00:00,45.04,45.04,45.0,45.02,7700.0,37.7115,37.7115,37.678,37.6948,7700.0
2010-01-26 13:10:00,45.03,45.05,44.96,44.96,14400.0,37.7031,37.7199,37.6445,37.6445,14400.0
2010-01-26 13:20:00,44.96,45.01,44.9,44.9,19700.0,37.6445,37.6864,37.5943,37.5943,19700.0
2010-01-26 13:30:00,44.91,44.93,44.88,44.91,4000.0,37.6027,37.6194,37.5776,37.6027,4000.0
2010-01-26 13:40:00,44.92,45.02,44.91,44.99,13800.0,37.611,37.6948,37.6027,37.6697,13800.0
2010-01-26 13:50:00,44.98,45.0,44.95,44.99,7500.0,37.6613,37.678,37.6362,37.6697,7500.0
2010-01-26 14:00:00,45.01,45.02,44.85,44.86,11300.0,37.6864,37.6948,37.5524,37.5608,11300.0
2010-01-26 14:10:00,44.86,44.86,44.8,44.82,14500.0,37.5608,37.5608,37.5106,37.5273,14500.0
2010-01-26 14:20:00,44.82,44.87,44.8,44.81,9300.0,37.5273,37.5692,37.5106,37.5189,9300.0
2010-01-26 14:30:00,44.8,44.86,44.76,44.79,28300.0,37.5106,37.5608,37.4771,37.5022,28300.0
2010-01-26 14:40:00,44.8,44.89,44.79,44.84,21000.0,37.5106,37.5859,37.5022,37.5441,21000.0
2010-01-26 14:50:00,44.84,44.86,44.81,44.81,24200.0,37.5441,37.5608,37.5189,37.5189,24200.0
2010-01-26 15:00:00,44.84,44.87,44.81,44.81,14200.0,37.5441,37.5692,37.5189,37.5189,14200.0
2010-01-26 15:10:00,44.81,44.83,44.71,44.74,75300.0,37.5189,37.5357,37.4352,37.4603,75300.0
2010-01-26 15:20:00,44.74,44.75,44.54,44.65,78100.0,37.4603,37.4687,37.2929,37.385,78100.0
2010-01-26 15:30:00,44.65,44.71,44.57,44.61,59500.0,37.385,37.4352,37.318,37.3515,59500.0
2010-01-26 15:40:00,44.6,44.6,44.4,44.5,137600.0,37.3431,37.3431,37.1757,37.2594,137600.0
2010-01-26 15:50:00,44.5,44.59,44.49,44.51,111500.0,37.2594,37.3347,37.251,37.2678,111500.0
2010-01-27 09:30:00,44.72,44.91,44.36,44.78,48200.0,37.4436,37.6027,37.1422,37.4938,48200.0
2010-01-27 09:40:00,44.76,44.81,44.6,44.75,39200.0,37.4771,37.5189,37.3431,37.4687,39200.0
2010-01-27 09:50:00,44.73,44.75,44.45,44.47,20200.0,37.452,37.4687,37.2175,37.2343,20200.0
2010-01-27 10:00:00,44.45,44.5,44.32,44.4,23000.0,37.2175,37.2594,37.1087,37.1757,23000.0
2010-01-27 10:10:00,44.4,44.4,44.16,44.33,52400.0,37.1757,37.1757,36.9747,37.117,52400.0
2010-01-27 10:20:00,44.33,44.51,44.33,44.48,31200.0,37.117,37.2678,37.117,37.2426,31200.0
2010-01-27 10:30:00,44.48,44.53,44.4,44.4,26000.0,37.2426,37.2845,37.1757,37.1757,26000.0
2010-01-27 10:40:00,44.4,44.45,44.22,44.29,29900.0,37.1757,37.2175,37.0249,37.0836,29900.0
2010-01-27 10:50:00,44.32,44.59,44.31,44.54,19800.0,37.1087,37.3347,37.1003,37.2929,19800.0
2010-01-27 11:00:00,44.55,44.59,44.54,44.54,15200.0,37.3013,37.3347,37.2929,37.2929,15200.0
2010-01-27 11:10:00,44.53,44.59,44.47,44.58,22600.0,37.2845,37.3347,37.2343,37.3264,22600.0
2010-01-27 11:20:00,44.59,44.67,44.54,44.63,18900.0,37.3347,37.4017,37.2929,37.3682,18900.0
2010-01-27 11:30:00,44.62,44.62,44.45,44.5,11800.0,37.3599,37.3599,37.2175,37.2594,11800.0
2010-01-27 11:40:00,44.51,44.52,44.43,44.46,16100.0,37.2678,37.2761,37.2008,37.2259,16100.0
2010-01-27 11:50:00,44.47,44.52,44.4,44.41,19400.0,37.2343,37.2761,37.1757,37.184,19400.0
2010-01-27 12:00:00,44.42,44.43,44.37,44.42,12500.0,37.1924,37.2008,37.1505,37.1924,12500.0
2010-01-27 12:10:00,44.43,44.44,44.33,44.35,14400.0,37.2008,37.2091,37.117,37.1338,14400.0
2010-01-27 12:20:00,44.35,44.57,44.34,44.55,49000.0,37.1338,37.318,37.1254,37.3013,49000.0
2010-01-27 12:30:00,44.56,44.56,44.42,44.46,18800.0,37.3096,37.3096,37.1924,37.2259,18800.0
2010-01-27 12:40:00,44.48,44.51,44.42,44.42,22400.0,37.2426,37.2678,37.1924,37.1924,22400.0
2010-01-27 12:50:00,44.41,44.41,44.28,44.35,17100.0,37.184,37.184,37.0752,37.1338,17100.0
2010-01-27 13:00:00,44.33,44.37,44.26,44.36,10300.0,37.117,37.1505,37.0584,37.1422,10300.0
2010-01-27 13:10:00,44.36,44.4,44.31,44.32,12700.0,37.1422,37.1757,37.1003,37.1087,12700.0
2010-01-27 13:20:00,44.3,44.3,44.25,44.28,15300.0,37.0919,37.0919,37.0501,37.0752,15300.0
2010-01-27 13:30:00,44.29,44.45,44.28,44.38,17300.0,37.0836,37.2175,37.0752,37.1589,17300.0
2010-01-27 13:40:00,44.39,44.4,44.33,44.4,15300.0,37.1673,37.1757,37.117,37.1757,15300.0
2010-01-27 13:50:00,44.4,44.43,44.37,44.43,11500.0,37.1757,37.2008,37.1505,37.2008,11500.0
2010-01-27 14:00:00,44.43,44.44,44.39,44.42,19800.0,37.2008,37.2091,37.1673,37.1924,19800.0
2010-01-27 14:10:00,44.39,44.46,44.18,44.42,31800.0,37.1673,37.2259,36.9915,37.1924,31800.0
2010-01-27 14:20:00,44.46,44.57,44.28,44.32,43600.0,37.2259,37.318,37.0752,37.1087,43600.0
2010-01-27 14:30:00,44.31,44.43,44.19,44.36,55800.0,37.1003,37.2008,36.9998,37.1422,55800.0
2010-01-27 14:40:00,44.4,44.62,44.4,44.52,25300.0,37.1757,37.3599,37.1757,37.2761,25300.0
2010-01-27 14:50:00,44.52,44.61,44.41,44.55,18100.0,37.2761,37.3515,37.184,37.3013,18100.0
2010-01-27 15:00:00,44.55,44.59,44.33,44.34,39700.0,37.3013,37.3347,37.117,37.1254,39700.0
2010-01-27 15:10:00,44.34,44.41,44.25,44.35,42700.0,37.1254,37.184,37.0501,37.1338,42700.0
2010-01-27 15:20:00,44.36,44.56,44.35,44.55,59500.0,37.1422,37.3096,37.1338,37.3013,59500.0
2010-01-27 15:30:00,44.54,44.78,44.54,44.72,75100.0,37.2929,37.4938,37.2929,37.4436,75100.0
2010-01-27 15:40:00,44.73,44.73,44.6,44.64,53500.0,37.452,37.452,37.3431,37.3766,53500.0
2010-01-27 15:50:00,44.64,44.7,44.58,44.64,78200.0,37.3766,37.4268,37.3264,37.3766,78200.0
2010-01-28 09:30:00,44.84,44.85,44.34,44.43,18400.0,37.5441,37.5524,37.1254,37.2008,18400.0
2010-01-28 09:40:00,44.43,44.57,44.29,44.46,15000.0,37.2008,37.318,37.0836,37.2259,15000.0
2010-01-28 09:50:00,44.41,44.48,44.38,44.45,19900.0,37.184,37.2426,37.1589,37.2175,19900.0
2010-01-28 10:00:00,44.45,44.49,44.29,44.32,32700.0,37.2175,37.251,37.0836,37.1087,32700.0
2010-01-28 10:10:00,44.29,44.48,44.22,44.42,60400.0,37.0836,37.2426,37.0249,37.1924,60400.0
2010-01-28 10:20:00,44.43,44.57,44.42,44.52,37800.0,37.2008,37.318,37.1924,37.2761,37800.0
2010-01-28 10:30:00,44.52,44.57,44.49,44.55,21800.0,37.2761,37.318,37.251,37.3013,21800.0
2010-01-28 10:40:00,44.56,44.6,44.36,44.36,12400.0,37.3096,37.3431,37.1422,37.1422,12400.0
2010-01-28 10:50:00,44.37,44.46,44.32,44.44,19700.0,37.1505,37.2259,37.1087,37.2091,19700.0
2010-01-28 11:00:00,44.45,44.46,44.24,44.33,33800.0,37.2175,37.2259,37.0417,37.117,33800.0
2010-01-28 11:10:00,44.33,44.46,44.33,44.33,42400.0,37.117,37.2259,37.117,37.117,42400.0
2010-01-28 11:20:00,44.33,44.33,44.24,44.28,22900.0,37.117,37.117,37.0417,37.0752,22900.0
2010-01-28 11:30:00,44.28,44.28,43.91,44.11,31700.0,37.0752,37.0752,36.7654,36.9328,31700.0
2010-01-28 11:40:00,44.11,44.24,44.04,44.18,39800.0,36.9328,37.0417,36.8742,36.9915,39800.0
2010-01-28 11:50:00,44.18,44.2,44.1,44.16,14600.0,36.9915,37.0082,36.9245,36.9747,14600.0
2010-01-28 12:00:00,44.15,44.15,44.07,44.13,17200.0,36.9663,36.9663,36.8994,36.9496,17200.0
2010-01-28 12:10:00,44.12,44.18,44.09,44.15,18500.0,36.9412,36.9915,36.9161,36.9663,18500.0
2010-01-28 12:20:00,44.15,44.15,44.0,44.01,26600.0,36.9663,36.9663,36.8407,36.8491,26600.0
2010-01-28 12:30:00,44.01,44.08,43.98,44.08,41400.0,36.8491,36.9077,36.824,36.9077,41400.0
2010-01-28 12:40:00,44.09,44.09,44.0,44.06,37600.0,36.9161,36.9161,36.8407,36.891,37600.0
2010-01-28 12:50:00,44.07,44.11,44.04,44.09,32700.0,36.8994,36.9328,36.8742,36.9161,32700.0
2010-01-28 13:00:00,44.1,44.14,44.06,44.09,37800.0,36.9245,36.958,36.891,36.9161,37800.0
2010-01-28 13:10:00,44.1,44.11,44.03,44.08,16900.0,36.9245,36.9328,36.8659,36.9077,16900.0
2010-01-28 13:20:00,44.08,44.12,44.08,44.1,28700.0,36.9077,36.9412,36.9077,36.9245,28700.0
2010-01-28 13:30:00,44.1,44.13,44.07,44.11,22500.0,36.9245,36.9496,36.8994,36.9328,22500.0
2010-01-28 13:40:00,44.1,44.21,44.1,44.17,16400.0,36.9245,37.0166,36.9245,36.9831,16400.0
2010-01-28 13:50:00,44.16,44.21,44.07,44.1,25800.0,36.9747,37.0166,36.8994,36.9245,25800.0
2010-01-28 14:00:00,44.12,44.14,44.08,44.1,17800.0,36.9412,36.958,36.9077,36.9245,17800.0
2010-01-28 14:10:00,44.11,44.11,43.91,43.98,22400.0,36.9328,36.9328,36.7654,36.824,22400.0
2010-01-28 14:20:00,43.99,44.11,43.99,44.09,18300.0,36.8324,36.9328,36.8324,36.9161,18300.0
2010-01-28 14:30:00,44.09,44.1,44.03,44.06,25500.0,36.9161,36.9245,36.8659,36.891,25500.0
2010-01-28 14:40:00,44.05,44.11,44.04,44.11,66300.0,36.8826,36.9328,36.8742,36.9328,66300.0
2010-01-28 14:50:00,44.11,44.18,44.08,44.08,42400.0,36.9328,36.9915,36.9077,36.9077,42400.0
2010-01-28 15:00:00,44.08,44.24,44.07,44.16,99300.0,36.9077,37.0417,36.8994,36.9747,99300.0
2010-01-28 15:10:00,44.16,44.18,44.07,44.09,57500.0,36.9747,36.9915,36.8994,36.9161,57500.0
2010-01-28 15:20:00,44.1,44.14,44.04,44.07,94100.0,36.9245,36.958,36.8742,36.8994,94100.0
2010-01-28 15:30:00,44.05,44.15,44.03,44.15,86500.0,36.8826,36.9663,36.8659,36.9663,86500.0
2010-01-28 15:40:00,44.14,44.17,43.89,43.91,195000.0,36.958,36.9831,36.7486,36.7654,195000.0
2010-01-28 15:50:00,43.91,44.01,43.89,43.92,142800.0,36.7654,36.8491,36.7486,36.7738,142800.0
2010-01-29 09:30:00,44.3,44.3,43.9,44.1,26200.0,37.0919,37.0919,36.757,36.9245,26200.0
2010-01-29 09:40:00,44.1,44.29,44.08,44.19,82000.0,36.9245,37.0836,36.9077,36.9998,82000.0
2010-01-29 09:50:00,44.22,44.45,44.19,44.4,107100.0,37.0249,37.2175,36.9998,37.1757,107100.0
2010-01-29 10:00:00,44.4,44.43,44.31,44.33,44600.0,37.1757,37.2008,37.1003,37.117,44600.0
2010-01-29 10:10:00,44.33,44.63,44.33,44.62,52000.0,37.117,37.3682,37.117,37.3599,52000.0
2010-01-29 10:20:00,44.62,44.76,44.57,44.73,70600.0,37.3599,37.4771,37.318,37.452,70600.0
2010-01-29 10:30:00,44.73,44.86,44.67,44.75,70300.0,37.452,37.5608,37.4017,37.4687,70300.0
2010-01-29 10:40:00,44.75,44.83,44.72,44.74,42500.0,37.4687,37.5357,37.4436,37.4603,42500.0
2010-01-29 10:50:00,44.74,44.76,44.51,44.76,53700.0,37.4603,37.4771,37.2678,37.4771,53700.0
2010-01-29 11:00:00,44.75,44.8,44.67,44.75,56200.0,37.4687,37.5106,37.4017,37.4687,56200.0
2010-01-29 11:10:00,44.76,44.87,44.7,44.83,53100.0,37.4771,37.5692,37.4268,37.5357,53100.0
2010-01-29 11:20:00,44.8,44.86,44.72,44.77,45900.0,37.5106,37.5608,37.4436,37.4855,45900.0
2010-01-29 11:30:00,44.78,44.79,44.54,44.62,41500.0,37.4938,37.5022,37.2929,37.3599,41500.0
2010-01-29 11:40:00,44.61,44.65,44.58,44.62,34900.0,37.3515,37.385,37.3264,37.3599,34900.0
2010-01-29 11:50:00,44.6,44.68,44.48,44.51,35500.0,37.3431,37.4101,37.2426,37.2678,35500.0
2010-01-29 12:00:00,44.48,44.61,44.45,44.6,56100.0,37.2426,37.3515,37.2175,37.3431,56100.0
2010-01-29 12:10:00,44.59,44.74,44.59,44.74,39600.0,37.3347,37.4603,37.3347,37.4603,39600.0
2010-01-29 12:20:00,44.74,44.77,44.72,44.75,16300.0,37.4603,37.4855,37.4436,37.4687,16300.0
2010-01-29 12:30:00,44.75,44.75,44.62,44.66,30000.0,37.4687,37.4687,37.3599,37.3934,30000.0
2010-01-29 12:40:00,44.65,44.65,44.56,44.62,16300.0,37.385,37.385,37.3096,37.3599,16300.0
2010-01-29 12:50:00,44.62,44.7,44.61,44.69,19400.0,37.3599,37.4268,37.3515,37.4185,19400.0
2010-01-29 13:00:00,44.69,44.72,44.61,44.68,23400.0,37.4185,37.4436,37.3515,37.4101,23400.0
2010-01-29 13:10:00,44.67,44.67,44.58,44.62,12100.0,37.4017,37.4017,37.3264,37.3599,12100.0
2010-01-29 13:20:00,44.62,44.68,44.61,44.61,16700.0,37.3599,37.4101,37.3515,37.3515,16700.0
2010-01-29 13:30:00,44.61,44.63,44.56,44.57,22000.0,37.3515,37.3682,37.3096,37.318,22000.0
2010-01-29 13:40:00,44.56,44.56,44.43,44.5,34800.0,37.3096,37.3096,37.2008,37.2594,34800.0
2010-01-29 13:50:00,44.5,44.56,44.48,44.54,22900.0,37.2594,37.3096,37.2426,37.2929,22900.0
2010-01-29 14:00:00,44.54,44.59,44.47,44.5,20700.0,37.2929,37.3347,37.2343,37.2594,20700.0
2010-01-29 14:10:00,44.51,44.63,44.44,44.45,29800.0,37.2678,37.3682,37.2091,37.2175,29800.0
2010-01-29 14:20:00,44.45,44.48,44.43,44.46,42900.0,37.2175,37.2426,37.2008,37.2259,42900.0
2010-01-29 14:30:00,44.46,44.49,44.36,44.42,28000.0,37.2259,37.251,37.1422,37.1924,28000.0
2010-01-29 14:40:00,44.43,44.44,44.27,44.27,20800.0,37.2008,37.2091,37.0668,37.0668,20800.0
2010-01-29 14:50:00,44.27,44.34,44.17,44.24,38000.0,37.0668,37.1254,36.9831,37.0417,38000.0
2010-01-29 15:00:00,44.26,44.33,44.25,44.25,39500.0,37.0584,37.117,37.0501,37.0501,39500.0
2010-01-29 15:10:00,44.26,44.27,44.1,44.18,54400.0,37.0584,37.0668,36.9245,36.9915,54400.0
2010-01-29 15:20:00,44.19,44.19,44.03,44.05,51400.0,36.9998,36.9998,36.8659,36.8826,51400.0
2010-01-29 15:30:00,44.05,44.1,43.86,44.09,67100.0,36.8826,36.9245,36.7235,36.9161,67100.0
2010-01-29 15:40:00,44.09,44.12,43.92,43.95,87800.0,36.9161,36.9412,36.7738,36.7989,87800.0
2010-01-29 15:50:00,43.94,44.1,43.86,43.86,149300.0,36.7905,36.9245,36.7235,36.7235,149300.0
2010-02-01 09:30:00,44.07,44.32,43.96,43.99,38900.0,36.8994,37.1087,36.8072,36.8324,38900.0
2010-02-01 09:40:00,44.0,44.13,43.84,44.08,42600.0,36.8407,36.9496,36.7068,36.9077,42600.0
2010-02-01 09:50:00,44.06,44.11,43.86,43.86,26400.0,36.891,36.9328,36.7235,36.7235,26400.0
2010-02-01 10:00:00,43.87,44.1,43.86,44.06,35100.0,36.7319,36.9245,36.7235,36.891,35100.0
2010-02-01 10:10:00,44.07,44.22,44.05,44.16,22700.0,36.8994,37.0249,36.8826,36.9747,22700.0
2010-02-01 10:20:00,44.15,44.26,44.09,44.09,30200.0,36.9663,37.0584,36.9161,36.9161,30200.0
2010-02-01 10:30:00,44.1,44.22,44.1,44.14,33500.0,36.9245,37.0249,36.9245,36.958,33500.0
2010-02-01 10:40:00,44.14,44.18,44.06,44.06,30100.0,36.958,36.9915,36.891,36.891,30100.0
2010-02-01 10:50:00,44.06,44.2,43.96,43.98,21000.0,36.891,37.0082,36.8072,36.824,21000.0
2010-02-01 11:00:00,43.95,44.23,43.91,44.21,35000.0,36.7989,37.0333,36.7654,37.0166,35000.0
2010-02-01 11:10:00,44.21,44.25,44.1,44.25,19600.0,37.0166,37.0501,36.9245,37.0501,19600.0
2010-02-01 11:20:00,44.25,44.39,44.25,44.34,16000.0,37.0501,37.1673,37.0501,37.1254,16000.0
2010-02-01 11:30:00,44.33,44.36,44.17,44.18,19900.0,37.117,37.1422,36.9831,36.9915,19900.0
2010-02-01 11:40:00,44.17,44.17,44.08,44.1,6800.0,36.9831,36.9831,36.9077,36.9245,6800.0
2010-02-01 11:50:00,44.09,44.11,43.9,43.9,16500.0,36.9161,36.9328,36.757,36.757,16500.0
2010-02-01 12:00:00,43.9,44.01,43.9,43.95,12300.0,36.757,36.8491,36.757,36.7989,12300.0
2010-02-01 12:10:00,43.96,44.03,43.95,44.03,18300.0,36.8072,36.8659,36.7989,36.8659,18300.0
2010-02-01 12:20:00,44.03,44.06,43.98,44.04,6100.0,36.8659,36.891,36.824,36.8742,6100.0
2010-02-01 12:30:00,44.05,44.11,44.04,44.07,8000.0,36.8826,36.9328,36.8742,36.8994,8000.0
2010-02-01 12:40:00,44.05,44.17,44.04,44.13,11400.0,36.8826,36.9831,36.8742,36.9496,11400.0
2010-02-01 12:50:00,44.15,44.18,44.08,44.1,17400.0,36.9663,36.9915,36.9077,36.9245,17400.0
2010-02-01 13:00:00,44.09,44.19,44.08,44.18,19900.0,36.9161,36.9998,36.9077,36.9915,19900.0
2010-02-01 13:10:00,44.19,44.25,44.16,44.22,15100.0,36.9998,37.0501,36.9747,37.0249,15100.0
2010-02-01 13:20:00,44.24,44.28,44.23,44.26,19600.0,37.0417,37.0752,37.0333,37.0584,19600.0
2010-02-01 13:30:00,44.25,44.26,44.12,44.13,33200.0,37.0501,37.0584,36.9412,36.9496,33200.0
2010-02-01 13:40:00,44.13,44.15,44.07,44.11,13400.0,36.9496,36.9663,36.8994,36.9328,13400.0
2010-02-01 13:50:00,44.1,44.17,44.05,44.07,22500.0,36.9245,36.9831,36.8826,36.8994,22500.0
2010-02-01 14:00:00,44.08,44.12,44.02,44.03,11800.0,36.9077,36.9412,36.8575,36.8659,11800.0
2010-02-01 14:10:00,44.04,44.14,44.02,44.13,12500.0,36.8742,36.958,36.8575,36.9496,12500.0
2010-02-01 14:20:00,44.14,44.15,44.05,44.07,19900.0,36.958,36.9663,36.8826,36.8994,19900.0
2010-02-01 14:30:00,44.07,44.19,44.07,44.19,21700.0,36.8994,36.9998,36.8994,36.9998,21700.0
2010-02-01 14:40:00,44.19,44.22,44.12,44.12,16500.0,36.9998,37.0249,36.9412,36.9412,16500.0
2010-02-01 14:50:00,44.13,44.21,44.1,44.13,21700.0,36.9496,37.0166,36.9245,36.9496,21700.0
2010-02-01 15:00:00,44.13,44.19,44.1,44.11,33100.0,36.9496,36.9998,36.9245,36.9328,33100.0
2010-02-01 15:10:00,44.11,44.21,44.11,44.21,23200.0,36.9328,37.0166,36.9328,37.0166,23200.0
2010-02-01 15:20:00,44.2,44.26,44.19,44.24,22400.0,37.0082,37.0584,36.9998,37.0417,22400.0
2010-02-01 15:30:00,44.24,44.26,44.17,44.23,47500.0,37.0417,37.0584,36.9831,37.0333,47500.0
2010-02-01 15:40:00,44.24,44.31,44.2,44.29,135200.0,37.0417,37.1003,37.0082,37.0836,135200.0
2010-02-01 15:50:00,44.3,44.36,44.28,44.36,169800.0,37.0919,37.1422,37.0752,37.1422,169800.0
2010-02-02 09:30:00,44.4,44.48,44.08,44.39,35500.0,37.1757,37.2426,36.9077,37.1673,35500.0
2010-02-02 09:40:00,44.35,44.39,44.09,44.39,26400.0,37.1338,37.1673,36.9161,37.1673,26400.0
2010-02-02 09:50:00,44.33,44.36,44.14,44.18,18200.0,37.117,37.1422,36.958,36.9915,18200.0
2010-02-02 10:00:00,44.22,44.33,44.09,44.27,24400.0,37.0249,37.117,36.9161,37.0668,24400.0
2010-02-02 10:10:00,44.3,44.64,44.2,44.6,31400.0,37.0919,37.3766,37.0082,37.3431,31400.0
2010-02-02 10:20:00,44.6,44.75,44.6,44.71,39900.0,37.3431,37.4687,37.3431,37.4352,39900.0
2010-02-02 10:30:00,44.7,44.76,44.62,44.63,28700.0,37.4268,37.4771,37.3599,37.3682,28700.0
2010-02-02 10:40:00,44.63,44.65,44.43,44.43,21800.0,37.3682,37.385,37.2008,37.2008,21800.0
2010-02-02 10:50:00,44.44,44.59,44.44,44.48,25100.0,37.2091,37.3347,37.2091,37.2426,25100.0
2010-02-02 11:00:00,44.49,44.62,44.38,44.41,44500.0,37.251,37.3599,37.1589,37.184,44500.0
2010-02-02 11:10:00,44.4,44.51,44.36,44.45,27800.0,37.1757,37.2678,37.1422,37.2175,27800.0
2010-02-02 11:20:00,44.46,44.55,44.44,44.51,24300.0,37.2259,37.3013,37.2091,37.2678,24300.0
2010-02-02 11:30:00,44.51,44.6,44.46,44.58,23500.0,37.2678,37.3431,37.2259,37.3264,23500.0
2010-02-02 11:40:00,44.59,44.63,44.46,44.51,17000.0,37.3347,37.3682,37.2259,37.2678,17000.0
2010-02-02 11:50:00,44.53,44.57,44.42,44.42,9900.0,37.2845,37.318,37.1924,37.1924,9900.0
2010-02-02 12:00:00,44.42,44.49,44.4,44.47,11800.0,37.1924,37.251,37.1757,37.2343,11800.0
2010-02-02 12:10:00,44.48,44.5,44.42,44.49,12800.0,37.2426,37.2594,37.1924,37.251,12800.0
2010-02-02 12:20:00,44.51,44.62,44.51,44.6,9900.0,37.2678,37.3599,37.2678,37.3431,9900.0
2010-02-02 12:30:00,44.61,44.62,44.51,44.52,6400.0,37.3515,37.3599,37.2678,37.2761,6400.0
2010-02-02 12:40:00,44.53,44.56,44.49,44.5,5000.0,37.2845,37.3096,37.251,37.2594,5000.0
2010-02-02 12:50:00,44.51,44.55,44.5,44.51,5800.0,37.2678,37.3013,37.2594,37.2678,5800.0
2010-02-02 13:00:00,44.51,44.52,44.36,44.37,18400.0,37.2678,37.2761,37.1422,37.1505,18400.0
2010-02-02 13:10:00,44.37,44.43,44.37,44.41,4600.0,37.1505,37.2008,37.1505,37.184,4600.0
2010-02-02 13:20:00,44.43,44.54,44.43,44.54,15700.0,37.2008,37.2929,37.2008,37.2929,15700.0
2010-02-02 13:30:00,44.55,44.6,44.52,44.58,16100.0,37.3013,37.3431,37.2761,37.3264,16100.0
2010-02-02 13:40:00,44.58,44.62,44.56,44.56,11100.0,37.3264,37.3599,37.3096,37.3096,11100.0
2010-02-02 13:50:00,44.57,44.61,44.53,44.57,29000.0,37.318,37.3515,37.2845,37.318,29000.0
2010-02-02 14:00:00,44.57,44.59,44.53,44.54,12800.0,37.318,37.3347,37.2845,37.2929,12800.0
2010-02-02 14:10:00,44.55,44.58,44.48,44.53,21500.0,37.3013,37.3264,37.2426,37.2845,21500.0
2010-02-02 14:20:00,44.53,44.59,44.53,44.54,29700.0,37.2845,37.3347,37.2845,37.2929,29700.0
2010-02-02 14:30:00,44.54,44.6,44.51,44.57,19400.0,37.2929,37.3431,37.2678,37.318,19400.0
2010-02-02 14:40:00,44.57,44.6,44.48,44.51,30700.0,37.318,37.3431,37.2426,37.2678,30700.0
2010-02-02 14:50:00,44.51,44.58,44.49,44.54,16000.0,37.2678,37.3264,37.251,37.2929,16000.0
2010-02-02 15:00:00,44.54,44.62,44.49,44.62,35400.0,37.2929,37.3599,37.251,37.3599,35400.0
2010-02-02 15:10:00,44.62,44.76,44.62,44.73,131200.0,37.3599,37.4771,37.3599,37.452,131200.0
2010-02-02 15:20:00,44.74,44.76,44.62,44.63,54500.0,37.4603,37.4771,37.3599,37.3682,54500.0
2010-02-02 15:30:00,44.63,44.71,44.58,44.67,72700.0,37.3682,37.4352,37.3264,37.4017,72700.0
2010-02-02 15:40:00,44.68,44.72,44.58,44.68,107200.0,37.4101,37.4436,37.3264,37.4101,107200.0
2010-02-02 15:50:00,44.68,44.69,44.63,44.66,147100.0,37.4101,37.4185,37.3682,37.3934,147100.0
2010-02-03 09:30:00,44.45,44.63,44.39,44.43,42000.0,37.2175,37.3682,37.1673,37.2008,42000.0
2010-02-03 09:40:00,44.48,44.81,44.43,44.76,28300.0,37.2426,37.5189,37.2008,37.4771,28300.0
2010-02-03 09:50:00,44.71,44.77,44.69,44.7,20300.0,37.4352,37.4855,37.4185,37.4268,20300.0
2010-02-03 10:00:00,44.69,44.83,44.62,44.83,21000.0,37.4185,37.5357,37.3599,37.5357,21000.0
2010-02-03 10:10:00,44.81,44.84,44.55,44.58,43500.0,37.5189,37.5441,37.3013,37.3264,43500.0
2010-02-03 10:20:00,44.56,44.58,44.37,44.4,29500.0,37.3096,37.3264,37.1505,37.1757,29500.0
2010-02-03 10:30:00,44.39,44.43,44.22,44.27,37900.0,37.1673,37.2008,37.0249,37.0668,37900.0
2010-02-03 10:40:00,44.27,44.45,44.25,44.44,22200.0,37.0668,37.2175,37.0501,37.2091,22200.0
2010-02-03 10:50:00,44.43,44.53,44.36,44.47,18800.0,37.2008,37.2845,37.1422,37.2343,18800.0
2010-02-03 11:00:00,44.47,44.68,44.44,44.68,57200.0,37.2343,37.4101,37.2091,37.4101,57200.0
2010-02-03 11:10:00,44.67,44.67,44.5,44.53,48900.0,37.4017,37.4017,37.2594,37.2845,48900.0
2010-02-03 11:20:00,44.52,44.53,44.45,44.47,18100.0,37.2761,37.2845,37.2175,37.2343,18100.0
2010-02-03 11:30:00,44.46,44.49,44.37,44.37,23900.0,37.2259,37.251,37.1505,37.1505,23900.0
2010-02-03 11:40:00,44.38,44.39,44.3,44.32,28300.0,37.1589,37.1673,37.0919,37.1087,28300.0
2010-02-03 11:50:00,44.33,44.37,44.25,44.28,30400.0,37.117,37.1505,37.0501,37.0752,30400.0
2010-02-03 12:00:00,44.27,44.4,44.26,44.37,15500.0,37.0668,37.1757,37.0584,37.1505,15500.0
2010-02-03 12:10:00,44.38,44.49,44.38,44.49,18300.0,37.1589,37.251,37.1589,37.251,18300.0
2010-02-03 12:20:00,44.49,44.49,44.36,44.4,9900.0,37.251,37.251,37.1422,37.1757,9900.0
2010-02-03 12:30:00,44.41,44.62,44.41,44.62,21300.0,37.184,37.3599,37.184,37.3599,21300.0
2010-02-03 12:40:00,44.62,44.62,44.39,44.48,19200.0,37.3599,37.3599,37.1673,37.2426,19200.0
2010-02-03 12:50:00,44.48,44.62,44.48,44.58,10700.0,37.2426,37.3599,37.2426,37.3264,10700.0
2010-02-03 13:00:00,44.59,44.78,44.58,44.78,25100.0,37.3347,37.4938,37.3264,37.4938,25100.0
2010-02-03 13:10:00,44.77,44.81,44.74,44.8,22200.0,37.4855,37.5189,37.4603,37.5106,22200.0
2010-02-03 13:20:00,44.79,44.81,44.76,44.8,17000.0,37.5022,37.5189,37.4771,37.5106,17000.0
2010-02-03 13:30:00,44.8,44.87,44.75,44.77,21900.0,37.5106,37.5692,37.4687,37.4855,21900.0
2010-02-03 13:40:00,44.77,44.8,44.73,44.76,12100.0,37.4855,37.5106,37.452,37.4771,12100.0
2010-02-03 13:50:00,44.75,44.76,44.66,44.71,21400.0,37.4687,37.4771,37.3934,37.4352,21400.0
2010-02-03 14:00:00,44.72,44.74,44.69,44.69,15300.0,37.4436,37.4603,37.4185,37.4185,15300.0
2010-02-03 14:10:00,44.7,44.72,44.67,44.68,14200.0,37.4268,37.4436,37.4017,37.4101,14200.0
2010-02-03 14:20:00,44.69,44.71,44.52,44.55,39900.0,37.4185,37.4352,37.2761,37.3013,39900.0
2010-02-03 14:30:00,44.55,44.6,44.5,44.53,19000.0,37.3013,37.3431,37.2594,37.2845,19000.0
2010-02-03 14:40:00,44.54,44.55,44.46,44.51,17500.0,37.2929,37.3013,37.2259,37.2678,17500.0
2010-02-03 14:50:00,44.5,44.57,44.5,44.55,13500.0,37.2594,37.318,37.2594,37.3013,13500.0
2010-02-03 15:00:00,44.56,44.74,44.56,44.65,36400.0,37.3096,37.4603,37.3096,37.385,36400.0
2010-02-03 15:10:00,44.65,44.67,44.49,44.53,25100.0,37.385,37.4017,37.251,37.2845,25100.0
2010-02-03 15:20:00,44.53,44.57,44.45,44.55,26600.0,37.2845,37.318,37.2175,37.3013,26600.0
2010-02-03 15:30:00,44.54,44.63,44.53,44.63,20600.0,37.2929,37.3682,37.2845,37.3682,20600.0
2010-02-03 15:40:00,44.62,44.68,44.57,44.61,44900.0,37.3599,37.4101,37.318,37.3515,44900.0
2010-02-03 15:50:00,44.61,44.61,44.52,44.52,82600.0,37.3515,37.3515,37.2761,37.2761,82600.0
2010-02-04 09:30:00,44.14,44.31,44.04,44.27,16500.0,36.958,37.1003,36.8742,37.0668,16500.0
2010-02-04 09:40:00,44.25,44.26,43.91,44.14,43900.0,37.0501,37.0584,36.7654,36.958,43900.0
2010-02-04 09:50:00,44.08,44.09,43.9,43.97,25700.0,36.9077,36.9161,36.757,36.8156,25700.0
2010-02-04 10:00:00,43.98,44.16,43.98,44.1,18400.0,36.824,36.9747,36.824,36.9245,18400.0
2010-02-04 10:10:00,44.07,44.09,43.87,44.09,37900.0,36.8994,36.9161,36.7319,36.9161,37900.0
2010-02-04 10:20:00,44.09,44.21,43.87,43.95,32400.0,36.9161,37.0166,36.7319,36.7989,32400.0
2010-02-04 10:30:00,43.97,44.16,43.94,43.97,31600.0,36.8156,36.9747,36.7905,36.8156,31600.0
2010-02-04 10:40:00,43.98,44.06,43.93,44.06,14900.0,36.824,36.891,36.7821,36.891,14900.0
2010-02-04 10:50:00,44.03,44.08,43.77,43.8,30400.0,36.8659,36.9077,36.6482,36.6733,30400.0
2010-02-04 11:00:00,43.82,43.96,43.79,43.94,17800.0,36.69,36.8072,36.6649,36.7905,17800.0
2010-02-04 11:10:00,43.92,43.98,43.78,43.88,16200.0,36.7738,36.824,36.6565,36.7403,16200.0
2010-02-04 11:20:00,43.91,44.06,43.9,44.06,20000.0,36.7654,36.891,36.757,36.891,20000.0
2010-02-04 11:30:00,44.06,44.06,43.75,43.75,18900.0,36.891,36.891,36.6314,36.6314,18900.0
2010-02-04 11:40:00,43.77,43.85,43.65,43.83,45800.0,36.6482,36.7151,36.5477,36.6984,45800.0
2010-02-04 11:50:00,43.81,43.92,43.8,43.81,28300.0,36.6817,36.7738,36.6733,36.6817,28300.0
2010-02-04 12:00:00,43.83,43.87,43.72,43.81,26500.0,36.6984,36.7319,36.6063,36.6817,26500.0
2010-02-04 12:10:00,43.81,43.88,43.73,43.73,14700.0,36.6817,36.7403,36.6147,36.6147,14700.0
2010-02-04 12:20:00,43.73,43.83,43.69,43.72,14900.0,36.6147,36.6984,36.5812,36.6063,14900.0
2010-02-04 12:30:00,43.71,43.74,43.67,43.68,31200.0,36.5979,36.623,36.5644,36.5728,31200.0
2010-02-04 12:40:00,43.68,43.76,43.56,43.56,37600.0,36.5728,36.6398,36.4723,36.4723,37600.0
2010-02-04 12:50:00,43.56,43.73,43.56,43.73,25200.0,36.4723,36.6147,36.4723,36.6147,25200.0
2010-02-04 13:00:00,43.74,43.74,43.64,43.72,30400.0,36.623,36.623,36.5393,36.6063,30400.0
2010-02-04 13:10:00,43.71,43.71,43.57,43.59,24200.0,36.5979,36.5979,36.4807,36.4975,24200.0
2010-02-04 13:20:00,43.59,43.61,43.51,43.57,34100.0,36.4975,36.5142,36.4305,36.4807,34100.0
2010-02-04 13:30:00,43.57,43.57,43.47,43.49,51500.0,36.4807,36.4807,36.397,36.4137,51500.0
2010-02-04 13:40:00,43.49,43.49,43.38,43.45,35400.0,36.4137,36.4137,36.3216,36.3802,35400.0
2010-02-04 13:50:00,43.46,43.54,43.46,43.5,41900.0,36.3886,36.4556,36.3886,36.4221,41900.0
2010-02-04 14:00:00,43.5,43.55,43.47,43.5,39100.0,36.4221,36.464,36.397,36.4221,39100.0
2010-02-04 14:10:00,43.49,43.63,43.46,43.6,91900.0,36.4137,36.5309,36.3886,36.5058,91900.0
2010-02-04 14:20:00,43.59,43.75,43.59,43.7,73600.0,36.4975,36.6314,36.4975,36.5896,73600.0
2010-02-04 14:30:00,43.67,43.77,43.6,43.71,39200.0,36.5644,36.6482,36.5058,36.5979,39200.0
2010-02-04 14:40:00,43.7,43.7,43.61,43.64,29800.0,36.5896,36.5896,36.5142,36.5393,29800.0
2010-02-04 14:50:00,43.66,43.68,43.55,43.59,26100.0,36.5561,36.5728,36.464,36.4975,26100.0
2010-02-04 15:00:00,43.59,43.64,43.5,43.52,49100.0,36.4975,36.5393,36.4221,36.4388,49100.0
2010-02-04 15:10:00,43.52,43.56,43.45,43.5,36200.0,36.4388,36.4723,36.3802,36.4221,36200.0
2010-02-04 15:20:00,43.5,43.54,43.42,43.52,50800.0,36.4221,36.4556,36.3551,36.4388,50800.0
2010-02-04 15:30:00,43.51,43.54,43.33,43.39,117900.0,36.4305,36.4556,36.2798,36.33,117900.0
2010-02-04 15:40:00,43.37,43.38,43.21,43.25,177700.0,36.3132,36.3216,36.1793,36.2128,177700.0
2010-02-04 15:50:00,43.25,43.32,43.14,43.14,339300.0,36.2128,36.2714,36.1207,36.1207,339300.0
2010-02-05 09:30:00,43.18,43.65,43.03,43.13,69200.0,36.1542,36.5477,36.0286,36.1123,69200.0
2010-02-05 09:40:00,43.18,43.47,43.13,43.28,40400.0,36.1542,36.397,36.1123,36.2379,40400.0
2010-02-05 09:50:00,43.26,43.33,43.03,43.14,154500.0,36.2211,36.2798,36.0286,36.1207,154500.0
2010-02-05 10:00:00,43.13,43.21,42.93,42.97,28000.0,36.1123,36.1793,35.9448,35.9783,28000.0
2010-02-05 10:10:00,42.97,43.18,42.94,42.96,58400.0,35.9783,36.1542,35.9532,35.97,58400.0
2010-02-05 10:20:00,42.98,43.25,42.97,43.19,59800.0,35.9867,36.2128,35.9783,36.1625,59800.0
2010-02-05 10:30:00,43.2,43.32,43.15,43.15,56800.0,36.1709,36.2714,36.129,36.129,56800.0
2010-02-05 10:40:00,43.15,43.36,43.14,43.15,31500.0,36.129,36.3049,36.1207,36.129,31500.0
2010-02-05 10:50:00,43.16,43.24,43.09,43.11,32200.0,36.1374,36.2044,36.0788,36.0956,32200.0
2010-02-05 11:00:00,43.12,43.14,42.98,43.05,17400.0,36.1039,36.1207,35.9867,36.0453,17400.0
2010-02-05 11:10:00,43.07,43.12,42.97,43.1,19000.0,36.0621,36.1039,35.9783,36.0872,19000.0
2010-02-05 11:20:00,43.09,43.11,42.97,43.06,24600.0,36.0788,36.0956,35.9783,36.0537,24600.0
2010-02-05 11:30:00,43.04,43.06,42.77,42.81,55800.0,36.0369,36.0537,35.8109,35.8444,55800.0
2010-02-05 11:40:00,42.8,42.8,42.69,42.71,60300.0,35.836,35.836,35.7439,35.7606,60300.0
2010-02-05 11:50:00,42.71,42.87,42.71,42.8,52000.0,35.7606,35.8946,35.7606,35.836,52000.0
2010-02-05 12:00:00,42.8,42.92,42.8,42.89,42500.0,35.836,35.9365,35.836,35.9113,42500.0
2010-02-05 12:10:00,42.88,42.9,42.83,42.89,37800.0,35.903,35.9197,35.8611,35.9113,37800.0
2010-02-05 12:20:00,42.9,42.93,42.85,42.89,29500.0,35.9197,35.9448,35.8779,35.9113,29500.0
2010-02-05 12:30:00,42.88,42.88,42.75,42.75,29700.0,35.903,35.903,35.7941,35.7941,29700.0
2010-02-05 12:40:00,42.72,42.79,42.68,42.77,63400.0,35.769,35.8276,35.7355,35.8109,63400.0
2010-02-05 12:50:00,42.78,42.84,42.66,42.84,36700.0,35.8192,35.8695,35.7188,35.8695,36700.0
2010-02-05 13:00:00,42.84,42.84,42.66,42.69,44100.0,35.8695,35.8695,35.7188,35.7439,44100.0
2010-02-05 13:10:00,42.68,42.79,42.67,42.77,42700.0,35.7355,35.8276,35.7271,35.8109,42700.0
2010-02-05 13:20:00,42.76,42.76,42.54,42.61,59400.0,35.8025,35.8025,35.6183,35.6769,59400.0
2010-02-05 13:30:00,42.6,42.67,42.4,42.42,90000.0,35.6685,35.7271,35.5011,35.5178,90000.0
2010-02-05 13:40:00,42.42,42.44,42.3,42.31,77400.0,35.5178,35.5346,35.4173,35.4257,77400.0
2010-02-05 13:50:00,42.3,42.31,42.17,42.19,51500.0,35.4173,35.4257,35.3085,35.3252,51500.0
2010-02-05 14:00:00,42.19,42.33,42.19,42.19,174700.0,35.3252,35.4425,35.3252,35.3252,174700.0
2010-02-05 14:10:00,42.2,42.48,42.15,42.48,68500.0,35.3336,35.5681,35.2918,35.5681,68500.0
2010-02-05 14:20:00,42.47,42.58,42.4,42.58,54200.0,35.5597,35.6518,35.5011,35.6518,54200.0
2010-02-05 14:30:00,42.57,42.68,42.43,42.59,65100.0,35.6434,35.7355,35.5262,35.6602,65100.0
2010-02-05 14:40:00,42.58,42.67,42.44,42.64,61000.0,35.6518,35.7271,35.5346,35.702,61000.0
2010-02-05 14:50:00,42.64,42.8,42.64,42.78,94500.0,35.702,35.836,35.702,35.8192,94500.0
2010-02-05 15:00:00,42.78,43.26,42.78,43.16,218800.0,35.8192,36.2211,35.8192,36.1374,218800.0
2010-02-05 15:10:00,43.15,43.24,42.96,43.16,100300.0,36.129,36.2044,35.97,36.1374,100300.0
2010-02-05 15:20:00,43.15,43.24,43.0,43.07,47700.0,36.129,36.2044,36.0035,36.0621,47700.0
2010-02-05 15:30:00,43.08,43.27,43.05,43.21,93700.0,36.0704,36.2295,36.0453,36.1793,93700.0
2010-02-05 15:40:00,43.22,43.3,43.04,43.07,120800.0,36.1877,36.2546,36.0369,36.0621,120800.0
2010-02-05 15:50:00,43.07,43.38,43.07,43.32,201800.0,36.0621,36.3216,36.0621,36.2714,201800.0
2010-02-08 09:30:00,43.5,43.74,43.01,43.71,105600.0,36.4221,36.623,36.0118,36.5979,105600.0
2010-02-08 09:40:00,43.69,43.88,43.62,43.8,79300.0,36.5812,36.7403,36.5226,36.6733,79300.0
2010-02-08 09:50:00,43.78,44.04,43.75,44.01,81900.0,36.6565,36.8742,36.6314,36.8491,81900.0
2010-02-08 10:00:00,44.01,44.17,43.99,44.15,91100.0,36.8491,36.9831,36.8324,36.9663,91100.0
2010-02-08 10:10:00,44.15,44.35,44.15,44.24,34600.0,36.9663,37.1338,36.9663,37.0417,34600.0
2010-02-08 10:20:00,44.27,44.27,43.88,43.96,50700.0,37.0668,37.0668,36.7403,36.8072,50700.0
2010-02-08 10:30:00,43.96,43.96,43.81,43.9,48200.0,36.8072,36.8072,36.6817,36.757,48200.0
2010-02-08 10:40:00,43.92,44.07,43.9,44.07,28800.0,36.7738,36.8994,36.757,36.8994,28800.0
2010-02-08 10:50:00,44.06,44.09,43.92,43.98,19600.0,36.891,36.9161,36.7738,36.824,19600.0
2010-02-08 11:00:00,43.99,44.19,43.99,44.12,44100.0,36.8324,36.9998,36.8324,36.9412,44100.0
2010-02-08 11:10:00,44.08,44.08,43.81,43.88,36300.0,36.9077,36.9077,36.6817,36.7403,36300.0
2010-02-08 11:20:00,43.87,43.95,43.83,43.86,28200.0,36.7319,36.7989,36.6984,36.7235,28200.0
2010-02-08 11:30:00,43.88,43.9,43.82,43.82,18200.0,36.7403,36.757,36.69,36.69,18200.0
2010-02-08 11:40:00,43.81,43.92,43.79,43.92,26200.0,36.6817,36.7738,36.6649,36.7738,26200.0
2010-02-08 11:50:00,43.92,43.95,43.82,43.86,24600.0,36.7738,36.7989,36.69,36.7235,24600.0
2010-02-08 12:00:00,43.86,43.89,43.8,43.88,41500.0,36.7235,36.7486,36.6733,36.7403,41500.0
2010-02-08 12:10:00,43.88,43.91,43.83,43.89,19400.0,36.7403,36.7654,36.6984,36.7486,19400.0
2010-02-08 12:20:00,43.88,43.96,43.87,43.96,18400.0,36.7403,36.8072,36.7319,36.8072,18400.0
2010-02-08 12:30:00,43.96,44.08,43.91,44.08,29300.0,36.8072,36.9077,36.7654,36.9077,29300.0
2010-02-08 12:40:00,44.08,44.15,44.03,44.04,20800.0,36.9077,36.9663,36.8659,36.8742,20800.0
2010-02-08 12:50:00,44.03,44.07,43.98,44.0,18000.0,36.8659,36.8994,36.824,36.8407,18000.0
2010-02-08 13:00:00,43.98,44.01,43.82,43.84,37200.0,36.824,36.8491,36.69,36.7068,37200.0
2010-02-08 13:10:00,43.84,43.87,43.74,43.81,29700.0,36.7068,36.7319,36.623,36.6817,29700.0
2010-02-08 13:20:00,43.8,43.83,43.75,43.81,31100.0,36.6733,36.6984,36.6314,36.6817,31100.0
2010-02-08 13:30:00,43.81,43.82,43.72,43.79,17100.0,36.6817,36.69,36.6063,36.6649,17100.0
2010-02-08 13:40:00,43.79,43.82,43.68,43.74,15200.0,36.6649,36.69,36.5728,36.623,15200.0
2010-02-08 13:50:00,43.73,43.82,43.72,43.76,15900.0,36.6147,36.69,36.6063,36.6398,15900.0
2010-02-08 14:00:00,43.76,43.84,43.76,43.79,31400.0,36.6398,36.7068,36.6398,36.6649,31400.0
2010-02-08 14:10:00,43.79,43.86,43.79,43.84,13500.0,36.6649,36.7235,36.6649,36.7068,13500.0
2010-02-08 14:20:00,43.84,43.84,43.78,43.78,22000.0,36.7068,36.7068,36.6565,36.6565,22000.0
2010-02-08 14:30:00,43.78,43.8,43.66,43.67,52500.0,36.6565,36.6733,36.5561,36.5644,52500.0
2010-02-08 14:40:00,43.67,43.85,43.67,43.72,32200.0,36.5644,36.7151,36.5644,36.6063,32200.0
2010-02-08 14:50:00,43.72,43.82,43.65,43.69,30400.0,36.6063,36.69,36.5477,36.5812,30400.0
2010-02-08 15:00:00,43.69,43.76,43.58,43.71,45900.0,36.5812,36.6398,36.4891,36.5979,45900.0
2010-02-08 15:10:00,43.71,43.74,43.61,43.64,37600.0,36.5979,36.623,36.5142,36.5393,37600.0
2010-02-08 15:20:00,43.64,43.66,43.55,43.65,50600.0,36.5393,36.5561,36.464,36.5477,50600.0
2010-02-08 15:30:00,43.64,43.71,43.62,43.68,60200.0,36.5393,36.5979,36.5226,36.5728,60200.0
2010-02-08 15:40:00,43.67,43.69,43.56,43.61,136400.0,36.5644,36.5812,36.4723,36.5142,136400.0
2010-02-08 15:50:00,43.6,43.62,43.52,43.54,189400.0,36.5058,36.5226,36.4388,36.4556,189400.0
2010-02-09 09:30:00,44.02,44.38,44.02,44.13,25400.0,36.8575,37.1589,36.8575,36.9496,25400.0
2010-02-09 09:40:00,44.14,44.16,43.88,43.94,35800.0,36.958,36.9747,36.7403,36.7905,35800.0
2010-02-09 09:50:00,43.93,44.08,43.87,44.02,35500.0,36.7821,36.9077,36.7319,36.8575,35500.0
2010-02-09 10:00:00,44.04,44.12,43.91,44.05,36700.0,36.8742,36.9412,36.7654,36.8826,36700.0
2010-02-09 10:10:00,44.03,44.3,44.03,44.26,26000.0,36.8659,37.0919,36.8659,37.0584,26000.0
2010-02-09 10:20:00,44.25,44.25,44.05,44.07,17400.0,37.0501,37.0501,36.8826,36.8994,17400.0
2010-02-09 10:30:00,44.06,44.2,44.01,44.11,24300.0,36.891,37.0082,36.8491,36.9328,24300.0
2010-02-09 10:40:00,44.09,44.18,43.94,44.0,26200.0,36.9161,36.9915,36.7905,36.8407,26200.0
2010-02-09 10:50:00,43.99,44.05,43.89,43.93,13400.0,36.8324,36.8826,36.7486,36.7821,13400.0
2010-02-09 11:00:00,43.93,43.93,43.68,43.73,27700.0,36.7821,36.7821,36.5728,36.6147,27700.0
2010-02-09 11:10:00,43.72,43.92,43.69,43.88,22600.0,36.6063,36.7738,36.5812,36.7403,22600.0
2010-02-09 11:20:00,43.87,43.94,43.77,43.86,37400.0,36.7319,36.7905,36.6482,36.7235,37400.0
2010-02-09 11:30:00,43.88,44.26,43.82,44.2,75700.0,36.7403,37.0584,36.69,37.0082,75700.0
2010-02-09 11:40:00,44.22,44.31,44.16,44.2,50100.0,37.0249,37.1003,36.9747,37.0082,50100.0
2010-02-09 11:50:00,44.19,44.37,44.17,44.2,30300.0,36.9998,37.1505,36.9831,37.0082,30300.0
2010-02-09 12:00:00,44.2,44.42,44.18,44.34,27000.0,37.0082,37.1924,36.9915,37.1254,27000.0
2010-02-09 12:10:00,44.35,44.56,44.33,44.45,24600.0,37.1338,37.3096,37.117,37.2175,24600.0
2010-02-09 12:20:00,44.47,44.48,44.3,44.34,38700.0,37.2343,37.2426,37.0919,37.1254,38700.0
2010-02-09 12:30:00,44.36,44.38,44.29,44.29,37000.0,37.1422,37.1589,37.0836,37.0836,37000.0
2010-02-09 12:40:00,44.28,44.29,43.89,44.12,63900.0,37.0752,37.0836,36.7486,36.9412,63900.0
2010-02-09 12:50:00,44.1,44.33,44.01,44.27,55000.0,36.9245,37.117,36.8491,37.0668,55000.0
2010-02-09 13:00:00,44.28,44.38,44.2,44.27,29300.0,37.0752,37.1589,37.0082,37.0668,29300.0
2010-02-09 13:10:00,44.26,44.26,44.14,44.17,11200.0,37.0584,37.0584,36.958,36.9831,11200.0
2010-02-09 13:20:00,44.18,44.27,44.08,44.15,15600.0,36.9915,37.0668,36.9077,36.9663,15600.0
2010-02-09 13:30:00,44.16,44.2,44.08,44.09,37300.0,36.9747,37.0082,36.9077,36.9161,37300.0
2010-02-09 13:40:00,44.09,44.16,44.05,44.14,31800.0,36.9161,36.9747,36.8826,36.958,31800.0
2010-02-09 13:50:00,44.15,44.2,44.1,44.11,20900.0,36.9663,37.0082,36.9245,36.9328,20900.0
2010-02-09 14:00:00,44.11,44.18,44.1,44.1,14200.0,36.9328,36.9915,36.9245,36.9245,14200.0
2010-02-09 14:10:00,44.1,44.1,43.91,43.94,59300.0,36.9245,36.9245,36.7654,36.7905,59300.0
2010-02-09 14:20:00,43.97,44.08,43.97,44.06,22100.0,36.8156,36.9077,36.8156,36.891,22100.0
2010-02-09 14:30:00,44.06,44.21,44.06,44.08,22400.0,36.891,37.0166,36.891,36.9077,22400.0
2010-02-09 14:40:00,44.06,44.15,43.97,44.02,47000.0,36.891,36.9663,36.8156,36.8575,47000.0
2010-02-09 14:50:00,44.03,44.07,43.96,44.01,21500.0,36.8659,36.8994,36.8072,36.8491,21500.0
2010-02-09 15:00:00,44.01,44.2,43.98,44.19,42100.0,36.8491,37.0082,36.824,36.9998,42100.0
2010-02-09 15:10:00,44.18,44.21,44.1,44.18,26800.0,36.9915,37.0166,36.9245,36.9915,26800.0
2010-02-09 15:20:00,44.16,44.25,44.16,44.25,57000.0,36.9747,37.0501,36.9747,37.0501,57000.0
2010-02-09 15:30:00,44.24,44.24,44.16,44.19,41700.0,37.0417,37.0417,36.9747,36.9998,41700.0
2010-02-09 15:40:00,44.19,44.24,44.16,44.19,71300.0,36.9998,37.0417,36.9747,36.9998,71300.0
2010-02-09 15:50:00,44.2,44.2,44.01,44.15,126300.0,37.0082,37.0082,36.8491,36.9663,126300.0
2010-02-10 09:30:00,43.99,44.27,43.88,44.09,47000.0,36.8324,37.0668,36.7403,36.9161,47000.0
2010-02-10 09:40:00,44.05,44.14,43.97,44.05,37200.0,36.8826,36.958,36.8156,36.8826,37200.0
2010-02-10 09:50:00,44.05,44.09,43.9,43.9,54000.0,36.8826,36.9161,36.757,36.757,54000.0
2010-02-10 10:00:00,43.92,43.98,43.74,43.77,60700.0,36.7738,36.824,36.623,36.6482,60700.0
2010-02-10 10:10:00,43.74,43.82,43.62,43.75,81900.0,36.623,36.69,36.5226,36.6314,81900.0
2010-02-10 10:20:00,43.75,43.9,43.63,43.71,87800.0,36.6314,36.757,36.5309,36.5979,87800.0
2010-02-10 10:30:00,43.69,43.8,43.6,43.76,41600.0,36.5812,36.6733,36.5058,36.6398,41600.0
2010-02-10 10:40:00,43.77,43.86,43.66,43.66,31700.0,36.6482,36.7235,36.5561,36.5561,31700.0
2010-02-10 10:50:00,43.67,43.76,43.61,43.75,38700.0,36.5644,36.6398,36.5142,36.6314,38700.0
2010-02-10 11:00:00,43.76,43.76,43.58,43.74,28600.0,36.6398,36.6398,36.4891,36.623,28600.0
2010-02-10 11:10:00,43.77,43.77,43.63,43.64,25300.0,36.6482,36.6482,36.5309,36.5393,25300.0
2010-02-10 11:20:00,43.65,43.89,43.65,43.86,29900.0,36.5477,36.7486,36.5477,36.7235,29900.0
2010-02-10 11:30:00,43.88,44.01,43.84,43.87,42400.0,36.7403,36.8491,36.7068,36.7319,42400.0
2010-02-10 11:40:00,43.89,43.89,43.74,43.82,42400.0,36.7486,36.7486,36.623,36.69,42400.0
2010-02-10 11:50:00,43.82,43.85,43.59,43.65,72300.0,36.69,36.7151,36.4975,36.5477,72300.0
2010-02-10 12:00:00,43.65,43.74,43.57,43.73,22700.0,36.5477,36.623,36.4807,36.6147,22700.0
2010-02-10 12:10:00,43.75,43.76,43.62,43.65,34400.0,36.6314,36.6398,36.5226,36.5477,34400.0
2010-02-10 12:20:00,43.69,43.95,43.68,43.93,40000.0,36.5812,36.7989,36.5728,36.7821,40000.0
2010-02-10 12:30:00,43.93,44.04,43.77,43.81,39500.0,36.7821,36.8742,36.6482,36.6817,39500.0
2010-02-10 12:40:00,43.81,43.88,43.74,43.75,51000.0,36.6817,36.7403,36.623,36.6314,51000.0
2010-02-10 12:50:00,43.74,43.8,43.68,43.73,31700.0,36.623,36.6733,36.5728,36.6147,31700.0
2010-02-10 13:00:00,43.75,43.82,43.74,43.81,40500.0,36.6314,36.69,36.623,36.6817,40500.0
2010-02-10 13:10:00,43.82,43.89,43.79,43.86,23500.0,36.69,36.7486,36.6649,36.7235,23500.0
2010-02-10 13:20:00,43.88,43.96,43.84,43.94,25400.0,36.7403,36.8072,36.7068,36.7905,25400.0
2010-02-10 13:30:00,43.96,43.96,43.78,43.79,26900.0,36.8072,36.8072,36.6565,36.6649,26900.0
2010-02-10 13:40:00,43.81,43.82,43.67,43.74,33700.0,36.6817,36.69,36.5644,36.623,33700.0
2010-02-10 13:50:00,43.74,43.78,43.7,43.74,22300.0,36.623,36.6565,36.5896,36.623,22300.0
2010-02-10 14:00:00,43.76,43.82,43.74,43.79,37400.0,36.6398,36.69,36.623,36.6649,37400.0
2010-02-10 14:10:00,43.81,43.86,43.75,43.84,34200.0,36.6817,36.7235,36.6314,36.7068,34200.0
2010-02-10 14:20:00,43.84,43.86,43.71,43.73,67400.0,36.7068,36.7235,36.5979,36.6147,67400.0
2010-02-10 14:30:00,43.74,43.75,43.58,43.67,34700.0,36.623,36.6314,36.4891,36.5644,34700.0
2010-02-10 14:40:00,43.67,43.82,43.65,43.8,46700.0,36.5644,36.69,36.5477,36.6733,46700.0
2010-02-10 14:50:00,43.79,43.9,43.74,43.88,53400.0,36.6649,36.757,36.623,36.7403,53400.0
2010-02-10 15:00:00,43.9,44.03,43.9,43.98,78000.0,36.757,36.8659,36.757,36.824,78000.0
2010-02-10 15:10:00,43.97,44.03,43.93,43.95,44400.0,36.8156,36.8659,36.7821,36.7989,44400.0
2010-02-10 15:20:00,43.95,44.02,43.92,43.98,48900.0,36.7989,36.8575,36.7738,36.824,48900.0
2010-02-10 15:30:00,43.97,43.98,43.81,43.82,81200.0,36.8156,36.824,36.6817,36.69,81200.0
2010-02-10 15:40:00,43.81,43.86,43.72,43.84,88200.0,36.6817,36.7235,36.6063,36.7068,88200.0
2010-02-10 15:50:00,43.85,43.93,43.77,43.78,213500.0,36.7151,36.7821,36.6482,36.6565,213500.0
2010-02-11 09:30:00,42.39,42.86,41.6,42.23,556700.0,35.4927,35.8862,34.8312,35.3587,556700.0
2010-02-11 09:40:00,42.23,42.24,41.65,41.69,306200.0,35.3587,35.3671,34.8731,34.9066,306200.0
2010-02-11 09:50:00,41.65,41.94,41.3,41.71,289000.0,34.8731,35.1159,34.5801,34.9233,289000.0
2010-02-11 10:00:00,41.73,41.8,41.57,41.63,244100.0,34.9401,34.9987,34.8061,34.8564,244100.0
2010-02-11 10:10:00,41.63,41.7,41.31,41.42,226700.0,34.8564,34.915,34.5884,34.6805,226700.0
2010-02-11 10:20:00,41.43,41.55,41.36,41.4,216200.0,34.6889,34.7894,34.6303,34.6638,216200.0
2010-02-11 10:30:00,41.41,41.41,41.14,41.35,175400.0,34.6722,34.6722,34.4461,34.6219,175400.0
2010-02-11 10:40:00,41.35,41.64,41.3,41.64,239200.0,34.6219,34.8647,34.5801,34.8647,239200.0
2010-02-11 10:50:00,41.65,41.75,41.58,41.71,194200.0,34.8731,34.9568,34.8145,34.9233,194200.0
2010-02-11 11:00:00,41.71,41.84,41.65,41.81,184600.0,34.9233,35.0322,34.8731,35.0071,184600.0
2010-02-11 11:10:00,41.82,41.87,41.72,41.75,209800.0,35.0155,35.0573,34.9317,34.9568,209800.0
2010-02-11 11:20:00,41.76,42.08,41.76,41.85,127000.0,34.9652,35.2331,34.9652,35.0406,127000.0
2010-02-11 11:30:00,41.87,41.91,41.81,41.83,49200.0,35.0573,35.0908,35.0071,35.0238,49200.0
2010-02-11 11:40:00,41.82,42.05,41.75,41.91,96600.0,35.0155,35.208,34.9568,35.0908,96600.0
2010-02-11 11:50:00,41.92,42.05,41.89,41.89,171400.0,35.0992,35.208,35.0741,35.0741,171400.0
2010-02-11 12:00:00,41.89,41.98,41.84,41.98,46200.0,35.0741,35.1494,35.0322,35.1494,46200.0
2010-02-11 12:10:00,41.99,42.03,41.92,41.97,83400.0,35.1578,35.1913,35.0992,35.141,83400.0
2010-02-11 12:20:00,41.97,41.98,41.8,41.81,56600.0,35.141,35.1494,34.9987,35.0071,56600.0
2010-02-11 12:30:00,41.81,41.87,41.76,41.82,96400.0,35.0071,35.0573,34.9652,35.0155,96400.0
2010-02-11 12:40:00,41.82,41.83,41.63,41.69,66300.0,35.0155,35.0238,34.8564,34.9066,66300.0
2010-02-11 12:50:00,41.68,41.85,41.67,41.82,30300.0,34.8982,35.0406,34.8899,35.0155,30300.0
2010-02-11 13:00:00,41.8,41.83,41.75,41.82,68800.0,34.9987,35.0238,34.9568,35.0155,68800.0
2010-02-11 13:10:00,41.82,41.9,41.79,41.85,56200.0,35.0155,35.0824,34.9903,35.0406,56200.0
2010-02-11 13:20:00,41.84,41.86,41.75,41.78,197600.0,35.0322,35.0489,34.9568,34.982,197600.0
2010-02-11 13:30:00,41.77,41.83,41.74,41.81,119900.0,34.9736,35.0238,34.9485,35.0071,119900.0
2010-02-11 13:40:00,41.81,41.86,41.75,41.77,64100.0,35.0071,35.0489,34.9568,34.9736,64100.0
2010-02-11 13:50:00,41.76,41.79,41.67,41.76,98900.0,34.9652,34.9903,34.8899,34.9652,98900.0
2010-02-11 14:00:00,41.75,41.83,41.75,41.77,112700.0,34.9568,35.0238,34.9568,34.9736,112700.0
2010-02-11 14:10:00,41.75,41.78,41.69,41.69,148900.0,34.9568,34.982,34.9066,34.9066,148900.0
2010-02-11 14:20:00,41.69,41.78,41.67,41.76,96700.0,34.9066,34.982,34.8899,34.9652,96700.0
2010-02-11 14:30:00,41.77,41.78,41.68,41.75,55000.0,34.9736,34.982,34.8982,34.9568,55000.0
2010-02-11 14:40:00,41.75,41.77,41.66,41.67,82100.0,34.9568,34.9736,34.8815,34.8899,82100.0
2010-02-11 14:50:00,41.67,41.73,41.6,41.63,218000.0,34.8899,34.9401,34.8312,34.8564,218000.0
2010-02-11 15:00:00,41.64,41.65,41.51,41.52,266100.0,34.8647,34.8731,34.7559,34.7643,266100.0
2010-02-11 15:10:00,41.52,41.66,41.51,41.6,106600.0,34.7643,34.8815,34.7559,34.8312,106600.0
2010-02-11 15:20:00,41.59,41.63,41.49,41.49,119100.0,34.8229,34.8564,34.7391,34.7391,119100.0
2010-02-11 15:30:00,41.49,41.5,41.3,41.3,251600.0,34.7391,34.7475,34.5801,34.5801,251600.0
2010-02-11 15:40:00,41.31,41.36,41.19,41.21,355200.0,34.5884,34.6303,34.488,34.5047,355200.0
2010-02-11 15:50:00,41.21,41.38,41.2,41.35,426700.0,34.5047,34.647,34.4963,34.6219,426700.0
2010-02-12 09:30:00,41.15,41.27,40.72,40.72,169400.0,34.4545,34.5549,34.0944,34.0944,169400.0
2010-02-12 09:40:00,40.73,41.0,40.66,40.97,96600.0,34.1028,34.3289,34.0442,34.3038,96600.0
2010-02-12 09:50:00,40.97,41.11,40.94,41.04,115300.0,34.3038,34.421,34.2786,34.3624,115300.0
2010-02-12 10:00:00,41.04,41.12,40.98,41.1,181200.0,34.3624,34.4293,34.3121,34.4126,181200.0
2010-02-12 10:10:00,41.1,41.27,41.05,41.24,130900.0,34.4126,34.5549,34.3707,34.5298,130900.0
2010-02-12 10:20:00,41.23,41.38,41.16,41.33,177700.0,34.5214,34.647,34.4628,34.6052,177700.0
2010-02-12 10:30:00,41.36,41.41,41.21,41.26,99700.0,34.6303,34.6722,34.5047,34.5466,99700.0
2010-02-12 10:40:00,41.26,41.34,41.21,41.32,88300.0,34.5466,34.6136,34.5047,34.5968,88300.0
2010-02-12 10:50:00,41.31,41.37,41.19,41.21,49600.0,34.5884,34.6387,34.488,34.5047,49600.0
2010-02-12 11:00:00,41.2,41.31,41.2,41.25,58500.0,34.4963,34.5884,34.4963,34.5382,58500.0
2010-02-12 11:10:00,41.26,41.35,41.24,41.35,44900.0,34.5466,34.6219,34.5298,34.6219,44900.0
2010-02-12 11:20:00,41.35,41.53,41.34,41.43,63000.0,34.6219,34.7726,34.6136,34.6889,63000.0
2010-02-12 11:30:00,41.44,41.49,41.37,41.49,39600.0,34.6973,34.7391,34.6387,34.7391,39600.0
2010-02-12 11:40:00,41.48,41.64,41.48,41.64,48800.0,34.7308,34.8647,34.7308,34.8647,48800.0
2010-02-12 11:50:00,41.63,41.63,41.47,41.48,53900.0,34.8564,34.8564,34.7224,34.7308,53900.0
2010-02-12 12:00:00,41.5,41.54,41.4,41.41,41200.0,34.7475,34.781,34.6638,34.6722,41200.0
2010-02-12 12:10:00,41.42,41.64,41.42,41.59,35600.0,34.6805,34.8647,34.6805,34.8229,35600.0
2010-02-12 12:20:00,41.58,41.62,41.49,41.5,37500.0,34.8145,34.848,34.7391,34.7475,37500.0
2010-02-12 12:30:00,41.51,41.53,41.46,41.5,90100.0,34.7559,34.7726,34.714,34.7475,90100.0
2010-02-12 12:40:00,41.52,41.52,41.42,41.43,38500.0,34.7643,34.7643,34.6805,34.6889,38500.0
2010-02-12 12:50:00,41.43,41.52,41.4,41.49,108200.0,34.6889,34.7643,34.6638,34.7391,108200.0
2010-02-12 13:00:00,41.51,41.54,41.49,41.54,40000.0,34.7559,34.781,34.7391,34.781,40000.0
2010-02-12 13:10:00,41.54,41.55,41.45,41.47,98200.0,34.781,34.7894,34.7057,34.7224,98200.0
2010-02-12 13:20:00,41.45,41.49,41.36,41.43,33900.0,34.7057,34.7391,34.6303,34.6889,33900.0
2010-02-12 13:30:00,41.42,41.46,41.37,41.41,40300.0,34.6805,34.714,34.6387,34.6722,40300.0
2010-02-12 13:40:00,41.4,41.53,41.4,41.44,22300.0,34.6638,34.7726,34.6638,34.6973,22300.0
2010-02-12 13:50:00,41.45,41.5,41.44,41.5,25500.0,34.7057,34.7475,34.6973,34.7475,25500.0
2010-02-12 14:00:00,41.51,41.53,41.49,41.52,38300.0,34.7559,34.7726,34.7391,34.7643,38300.0
2010-02-12 14:10:00,41.52,41.64,41.52,41.63,41200.0,34.7643,34.8647,34.7643,34.8564,41200.0
2010-02-12 14:20:00,41.63,41.68,41.56,41.64,46200.0,34.8564,34.8982,34.7978,34.8647,46200.0
2010-02-12 14:30:00,41.64,41.7,41.61,41.65,91800.0,34.8647,34.915,34.8396,34.8731,91800.0
2010-02-12 14:40:00,41.66,41.72,41.64,41.69,51200.0,34.8815,34.9317,34.8647,34.9066,51200.0
2010-02-12 14:50:00,41.7,41.75,41.63,41.7,70700.0,34.915,34.9568,34.8564,34.915,70700.0
2010-02-12 15:00:00,41.69,41.7,41.52,41.69,61300.0,34.9066,34.915,34.7643,34.9066,61300.0
2010-02-12 15:10:00,41.7,41.76,41.61,41.71,76200.0,34.915,34.9652,34.8396,34.9233,76200.0
2010-02-12 15:20:00,41.68,41.73,41.62,41.66,58800.0,34.8982,34.9401,34.848,34.8815,58800.0
2010-02-12 15:30:00,41.67,41.74,41.6,41.72,135900.0,34.8899,34.9485,34.8312,34.9317,135900.0
2010-02-12 15:40:00,41.72,41.88,41.72,41.76,139300.0,34.9317,35.0657,34.9317,34.9652,139300.0
2010-02-12 15:50:00,41.77,41.82,41.65,41.82,281000.0,34.9736,35.0155,34.8731,35.0155,281000.0
2010-02-16 09:30:00,42.11,42.21,41.97,42.0,61600.0,35.2583,35.342,35.141,35.1662,61600.0
2010-02-16 09:40:00,42.01,42.03,41.83,41.97,71000.0,35.1745,35.1913,35.0238,35.141,71000.0
2010-02-16 09:50:00,41.98,42.02,41.92,41.99,49300.0,35.1494,35.1829,35.0992,35.1578,49300.0
2010-02-16 10:00:00,41.99,42.02,41.88,41.88,45200.0,35.1578,35.1829,35.0657,35.0657,45200.0
2010-02-16 10:10:00,41.88,42.04,41.87,42.02,67700.0,35.0657,35.1997,35.0573,35.1829,67700.0
2010-02-16 10:20:00,42.01,42.02,41.92,41.98,45200.0,35.1745,35.1829,35.0992,35.1494,45200.0
2010-02-16 10:30:00,41.99,42.02,41.96,42.01,33700.0,35.1578,35.1829,35.1327,35.1745,33700.0
2010-02-16 10:40:00,42.02,42.03,41.91,41.92,31400.0,35.1829,35.1913,35.0908,35.0992,31400.0
2010-02-16 10:50:00,41.92,41.93,41.79,41.79,40200.0,35.0992,35.1076,34.9903,34.9903,40200.0
2010-02-16 11:00:00,41.8,41.82,41.66,41.68,46200.0,34.9987,35.0155,34.8815,34.8982,46200.0
2010-02-16 11:10:00,41.68,41.76,41.68,41.75,34100.0,34.8982,34.9652,34.8982,34.9568,34100.0
2010-02-16 11:20:00,41.75,41.84,41.74,41.83,48100.0,34.9568,35.0322,34.9485,35.0238,48100.0
2010-02-16 11:30:00,41.85,41.87,41.79,41.86,33200.0,35.0406,35.0573,34.9903,35.0489,33200.0
2010-02-16 11:40:00,41.86,41.97,41.84,41.91,66500.0,35.0489,35.141,35.0322,35.0908,66500.0
2010-02-16 11:50:00,41.91,42.01,41.91,42.0,34100.0,35.0908,35.1745,35.0908,35.1662,34100.0
2010-02-16 12:00:00,42.01,42.03,41.99,42.0,46800.0,35.1745,35.1913,35.1578,35.1662,46800.0
2010-02-16 12:10:00,42.02,42.02,41.96,41.98,25900.0,35.1829,35.1829,35.1327,35.1494,25900.0
2010-02-16 12:20:00,41.99,42.02,41.96,41.99,24000.0,35.1578,35.1829,35.1327,35.1578,24000.0
2010-02-16 12:30:00,41.99,42.03,41.98,42.01,26800.0,35.1578,35.1913,35.1494,35.1745,26800.0
2010-02-16 12:40:00,42.02,42.02,41.96,41.98,29000.0,35.1829,35.1829,35.1327,35.1494,29000.0
2010-02-16 12:50:00,41.98,42.01,41.95,41.99,22600.0,35.1494,35.1745,35.1243,35.1578,22600.0
2010-02-16 13:00:00,42.0,42.0,41.93,41.95,29600.0,35.1662,35.1662,35.1076,35.1243,29600.0
2010-02-16 13:10:00,41.96,42.01,41.95,42.0,31100.0,35.1327,35.1745,35.1243,35.1662,31100.0
2010-02-16 13:20:00,42.0,42.01,41.96,41.99,25800.0,35.1662,35.1745,35.1327,35.1578,25800.0
2010-02-16 13:30:00,42.0,42.02,41.95,42.02,51100.0,35.1662,35.1829,35.1243,35.1829,51100.0
2010-02-16 13:40:00,42.02,42.02,41.97,42.01,32900.0,35.1829,35.1829,35.141,35.1745,32900.0
2010-02-16 13:50:00,42.01,42.02,41.98,42.01,29600.0,35.1745,35.1829,35.1494,35.1745,29600.0
2010-02-16 14:00:00,42.01,42.01,41.94,41.98,33700.0,35.1745,35.1745,35.1159,35.1494,33700.0
2010-02-16 14:10:00,41.98,42.01,41.97,41.99,36500.0,35.1494,35.1745,35.141,35.1578,36500.0
2010-02-16 14:20:00,42.0,42.07,41.97,42.01,82200.0,35.1662,35.2248,35.141,35.1745,82200.0
2010-02-16 14:30:00,42.0,42.02,41.95,41.99,29400.0,35.1662,35.1829,35.1243,35.1578,29400.0
2010-02-16 14:40:00,41.98,42.02,41.97,42.02,25900.0,35.1494,35.1829,35.141,35.1829,25900.0
2010-02-16 14:50:00,42.01,42.14,42.01,42.14,108200.0,35.1745,35.2834,35.1745,35.2834,108200.0
2010-02-16 15:00:00,42.13,42.21,42.13,42.2,100100.0,35.275,35.342,35.275,35.3336,100100.0
2010-02-16 15:10:00,42.2,42.21,42.13,42.18,56300.0,35.3336,35.342,35.275,35.3169,56300.0
2010-02-16 15:20:00,42.17,42.2,42.13,42.19,36700.0,35.3085,35.3336,35.275,35.3252,36700.0
2010-02-16 15:30:00,42.18,42.26,42.18,42.26,101700.0,35.3169,35.3839,35.3169,35.3839,101700.0
2010-02-16 15:40:00,42.26,42.4,42.25,42.37,143000.0,35.3839,35.5011,35.3755,35.476,143000.0
2010-02-16 15:50:00,42.36,42.38,42.32,42.38,171000.0,35.4676,35.4843,35.4341,35.4843,171000.0
2010-02-17 09:30:00,42.25,42.41,42.09,42.35,50600.0,35.3755,35.5095,35.2415,35.4592,50600.0
2010-02-17 09:40:00,42.34,42.35,42.25,42.35,71900.0,35.4508,35.4592,35.3755,35.4592,71900.0
2010-02-17 09:50:00,42.35,42.54,42.34,42.47,70300.0,35.4592,35.6183,35.4508,35.5597,70300.0
2010-02-17 10:00:00,42.47,42.52,42.35,42.52,46300.0,35.5597,35.6016,35.4592,35.6016,46300.0
2010-02-17 10:10:00,42.5,42.52,42.41,42.51,35200.0,35.5848,35.6016,35.5095,35.5932,35200.0
2010-02-17 10:20:00,42.51,42.52,42.44,42.48,69600.0,35.5932,35.6016,35.5346,35.5681,69600.0
2010-02-17 10:30:00,42.48,42.58,42.41,42.5,84600.0,35.5681,35.6518,35.5095,35.5848,84600.0
2010-02-17 10:40:00,42.5,42.52,42.31,42.38,68300.0,35.5848,35.6016,35.4257,35.4843,68300.0
2010-02-17 10:50:00,42.38,42.4,42.3,42.34,47300.0,35.4843,35.5011,35.4173,35.4508,47300.0
2010-02-17 11:00:00,42.33,42.37,42.25,42.35,86200.0,35.4425,35.476,35.3755,35.4592,86200.0
2010-02-17 11:10:00,42.35,42.49,42.33,42.44,124500.0,35.4592,35.5764,35.4425,35.5346,124500.0
2010-02-17 11:20:00,42.44,42.62,42.44,42.55,187400.0,35.5346,35.6853,35.5346,35.6267,187400.0
2010-02-17 11:30:00,42.54,42.58,42.5,42.54,113300.0,35.6183,35.6518,35.5848,35.6183,113300.0
2010-02-17 11:40:00,42.54,42.54,42.46,42.49,57800.0,35.6183,35.6183,35.5513,35.5764,57800.0
2010-02-17 11:50:00,42.49,42.52,42.47,42.5,60300.0,35.5764,35.6016,35.5597,35.5848,60300.0
2010-02-17 12:00:00,42.49,42.55,42.49,42.51,32100.0,35.5764,35.6267,35.5764,35.5932,32100.0
2010-02-17 12:10:00,42.5,42.55,42.44,42.53,40100.0,35.5848,35.6267,35.5346,35.6099,40100.0
2010-02-17 12:20:00,42.53,42.53,42.47,42.47,25800.0,35.6099,35.6099,35.5597,35.5597,25800.0
2010-02-17 12:30:00,42.49,42.51,42.41,42.43,42400.0,35.5764,35.5932,35.5095,35.5262,42400.0
2010-02-17 12:40:00,42.43,42.46,42.34,42.37,60900.0,35.5262,35.5513,35.4508,35.476,60900.0
2010-02-17 12:50:00,42.38,42.42,42.37,42.41,19800.0,35.4843,35.5178,35.476,35.5095,19800.0
2010-02-17 13:00:00,42.41,42.41,42.35,42.39,34400.0,35.5095,35.5095,35.4592,35.4927,34400.0
2010-02-17 13:10:00,42.4,42.4,42.31,42.37,41800.0,35.5011,35.5011,35.4257,35.476,41800.0
2010-02-17 13:20:00,42.36,42.37,42.3,42.31,37800.0,35.4676,35.476,35.4173,35.4257,37800.0
2010-02-17 13:30:00,42.3,42.31,42.2,42.29,69900.0,35.4173,35.4257,35.3336,35.409,69900.0
2010-02-17 13:40:00,42.27,42.35,42.19,42.19,55600.0,35.3922,35.4592,35.3252,35.3252,55600.0
2010-02-17 13:50:00,42.2,42.28,42.19,42.22,61500.0,35.3336,35.4006,35.3252,35.3504,61500.0
2010-02-17 14:00:00,42.22,42.38,42.15,42.38,108500.0,35.3504,35.4843,35.2918,35.4843,108500.0
2010-02-17 14:10:00,42.36,42.36,42.25,42.29,36800.0,35.4676,35.4676,35.3755,35.409,36800.0
2010-02-17 14:20:00,42.28,42.3,42.2,42.28,59000.0,35.4006,35.4173,35.3336,35.4006,59000.0
2010-02-17 14:30:00,42.29,42.37,42.27,42.27,52500.0,35.409,35.476,35.3922,35.3922,52500.0
2010-02-17 14:40:00,42.28,42.37,42.28,42.31,23300.0,35.4006,35.476,35.4006,35.4257,23300.0
2010-02-17 14:50:00,42.3,42.37,42.27,42.36,30800.0,35.4173,35.476,35.3922,35.4676,30800.0
2010-02-17 15:00:00,42.35,42.36,42.3,42.35,39300.0,35.4592,35.4676,35.4173,35.4592,39300.0
2010-02-17 15:10:00,42.35,42.43,42.34,42.4,53800.0,35.4592,35.5262,35.4508,35.5011,53800.0
2010-02-17 15:20:00,42.39,42.4,42.34,42.38,37000.0,35.4927,35.5011,35.4508,35.4843,37000.0
2010-02-17 15:30:00,42.39,42.41,42.35,42.37,74400.0,35.4927,35.5095,35.4592,35.476,74400.0
2010-02-17 15:40:00,42.36,42.38,42.31,42.33,97400.0,35.4676,35.4843,35.4257,35.4425,97400.0
2010-02-17 15:50:00,42.33,42.4,42.3,42.37,177500.0,35.4425,35.5011,35.4173,35.476,177500.0
2010-02-18 09:30:00,42.3,42.69,42.29,42.64,45600.0,35.4173,35.7439,35.409,35.702,45600.0
2010-02-18 09:40:00,42.64,42.72,42.49,42.54,20900.0,35.702,35.769,35.5764,35.6183,20900.0
2010-02-18 09:50:00,42.56,42.74,42.55,42.65,25600.0,35.635,35.7858,35.6267,35.7104,25600.0
2010-02-18 10:00:00,42.65,42.78,42.59,42.65,28700.0,35.7104,35.8192,35.6602,35.7104,28700.0
2010-02-18 10:10:00,42.64,42.71,42.57,42.6,35300.0,35.702,35.7606,35.6434,35.6685,35300.0
2010-02-18 10:20:00,42.6,42.61,42.49,42.6,32600.0,35.6685,35.6769,35.5764,35.6685,32600.0
2010-02-18 10:30:00,42.59,42.6,42.5,42.59,27600.0,35.6602,35.6685,35.5848,35.6602,27600.0
2010-02-18 10:40:00,42.59,42.66,42.56,42.6,22200.0,35.6602,35.7188,35.635,35.6685,22200.0
2010-02-18 10:50:00,42.61,42.72,42.56,42.62,32800.0,35.6769,35.769,35.635,35.6853,32800.0
2010-02-18 11:00:00,42.61,42.67,42.6,42.63,31100.0,35.6769,35.7271,35.6685,35.6937,31100.0
2010-02-18 11:10:00,42.62,42.68,42.57,42.6,45500.0,35.6853,35.7355,35.6434,35.6685,45500.0
2010-02-18 11:20:00,42.6,42.66,42.53,42.54,40200.0,35.6685,35.7188,35.6099,35.6183,40200.0
2010-02-18 11:30:00,42.53,42.6,42.5,42.56,25000.0,35.6099,35.6685,35.5848,35.635,25000.0
2010-02-18 11:40:00,42.57,42.63,42.56,42.6,7000.0,35.6434,35.6937,35.635,35.6685,7000.0
2010-02-18 11:50:00,42.59,42.61,42.57,42.59,8300.0,35.6602,35.6769,35.6434,35.6602,8300.0
2010-02-18 12:00:00,42.59,42.68,42.54,42.54,16100.0,35.6602,35.7355,35.6183,35.6183,16100.0
2010-02-18 12:10:00,42.53,42.54,42.42,42.48,38900.0,35.6099,35.6183,35.5178,35.5681,38900.0
2010-02-18 12:20:00,42.48,42.48,42.43,42.44,30500.0,35.5681,35.5681,35.5262,35.5346,30500.0
2010-02-18 12:30:00,42.44,42.44,42.36,42.36,28400.0,35.5346,35.5346,35.4676,35.4676,28400.0
2010-02-18 12:40:00,42.36,42.51,42.36,42.42,186900.0,35.4676,35.5932,35.4676,35.5178,186900.0
2010-02-18 12:50:00,42.42,42.45,42.38,42.44,13300.0,35.5178,35.5429,35.4843,35.5346,13300.0
2010-02-18 13:00:00,42.43,42.53,42.42,42.53,9300.0,35.5262,35.6099,35.5178,35.6099,9300.0
2010-02-18 13:10:00,42.53,42.59,42.51,42.57,11400.0,35.6099,35.6602,35.5932,35.6434,11400.0
2010-02-18 13:20:00,42.56,42.61,42.53,42.55,12900.0,35.635,35.6769,35.6099,35.6267,12900.0
2010-02-18 13:30:00,42.55,42.59,42.54,42.57,12600.0,35.6267,35.6602,35.6183,35.6434,12600.0
2010-02-18 13:40:00,42.58,42.68,42.57,42.68,15200.0,35.6518,35.7355,35.6434,35.7355,15200.0
2010-02-18 13:50:00,42.68,42.78,42.62,42.74,35900.0,35.7355,35.8192,35.6853,35.7858,35900.0
2010-02-18 14:00:00,42.74,42.74,42.69,42.7,16500.0,35.7858,35.7858,35.7439,35.7523,16500.0
2010-02-18 14:10:00,42.7,42.74,42.63,42.74,20800.0,35.7523,35.7858,35.6937,35.7858,20800.0
2010-02-18 14:20:00,42.73,42.73,42.65,42.69,24200.0,35.7774,35.7774,35.7104,35.7439,24200.0
2010-02-18 14:30:00,42.68,42.77,42.68,42.75,13300.0,35.7355,35.8109,35.7355,35.7941,13300.0
2010-02-18 14:40:00,42.73,42.76,42.71,42.73,12800.0,35.7774,35.8025,35.7606,35.7774,12800.0
2010-02-18 14:50:00,42.73,42.73,42.69,42.73,14700.0,35.7774,35.7774,35.7439,35.7774,14700.0
2010-02-18 15:00:00,42.73,42.75,42.7,42.71,18100.0,35.7774,35.7941,35.7523,35.7606,18100.0
2010-02-18 15:10:00,42.71,42.75,42.69,42.73,25800.0,35.7606,35.7941,35.7439,35.7774,25800.0
2010-02-18 15:20:00,42.73,42.76,42.7,42.74,26400.0,35.7774,35.8025,35.7523,35.7858,26400.0
2010-02-18 15:30:00,42.75,42.77,42.7,42.7,43000.0,35.7941,35.8109,35.7523,35.7523,43000.0
2010-02-18 15:40:00,42.71,42.84,42.7,42.79,78200.0,35.7606,35.8695,35.7523,35.8276,78200.0
2010-02-18 15:50:00,42.79,42.8,42.68,42.69,150100.0,35.8276,35.836,35.7355,35.7439,150100.0
2010-02-19 09:30:00,42.5,42.71,42.36,42.7,174600.0,35.5848,35.7606,35.4676,35.7523,174600.0
2010-02-19 09:40:00,42.73,42.75,42.47,42.48,17800.0,35.7774,35.7941,35.5597,35.5681,17800.0
2010-02-19 09:50:00,42.49,42.58,42.34,42.36,11600.0,35.5764,35.6518,35.4508,35.4676,11600.0
2010-02-19 10:00:00,42.33,42.54,42.33,42.43,25100.0,35.4425,35.6183,35.4425,35.5262,25100.0
2010-02-19 10:10:00,42.43,42.52,42.42,42.47,24500.0,35.5262,35.6016,35.5178,35.5597,24500.0
2010-02-19 10:20:00,42.48,42.62,42.48,42.56,58100.0,35.5681,35.6853,35.5681,35.635,58100.0
2010-02-19 10:30:00,42.57,42.57,42.43,42.47,42600.0,35.6434,35.6434,35.5262,35.5597,42600.0
2010-02-19 10:40:00,42.48,42.67,42.47,42.6,24200.0,35.5681,35.7271,35.5597,35.6685,24200.0
2010-02-19 10:50:00,42.6,42.63,42.57,42.62,6800.0,35.6685,35.6937,35.6434,35.6853,6800.0
2010-02-19 11:00:00,42.61,42.62,42.52,42.56,16800.0,35.6769,35.6853,35.6016,35.635,16800.0
2010-02-19 11:10:00,42.55,42.73,42.53,42.66,24200.0,35.6267,35.7774,35.6099,35.7188,24200.0
2010-02-19 11:20:00,42.68,42.78,42.67,42.78,27900.0,35.7355,35.8192,35.7271,35.8192,27900.0
2010-02-19 11:30:00,42.77,42.77,42.64,42.64,29100.0,35.8109,35.8109,35.702,35.702,29100.0
2010-02-19 11:40:00,42.64,42.64,42.58,42.58,25800.0,35.702,35.702,35.6518,35.6518,25800.0
2010-02-19 11:50:00,42.59,42.79,42.59,42.77,49700.0,35.6602,35.8276,35.6602,35.8109,49700.0
2010-02-19 12:00:00,42.76,42.82,42.73,42.76,49400.0,35.8025,35.8527,35.7774,35.8025,49400.0
2010-02-19 12:10:00,42.76,42.79,42.71,42.79,30100.0,35.8025,35.8276,35.7606,35.8276,30100.0
2010-02-19 12:20:00,42.8,42.8,42.63,42.64,53400.0,35.836,35.836,35.6937,35.702,53400.0
2010-02-19 12:30:00,42.65,42.67,42.63,42.66,24600.0,35.7104,35.7271,35.6937,35.7188,24600.0
2010-02-19 12:40:00,42.65,42.7,42.64,42.67,30100.0,35.7104,35.7523,35.702,35.7271,30100.0
2010-02-19 12:50:00,42.67,42.7,42.65,42.7,36500.0,35.7271,35.7523,35.7104,35.7523,36500.0
2010-02-19 13:00:00,42.7,42.71,42.55,42.56,63200.0,35.7523,35.7606,35.6267,35.635,63200.0
2010-02-19 13:10:00,42.55,42.57,42.47,42.47,27000.0,35.6267,35.6434,35.5597,35.5597,27000.0
2010-02-19 13:20:00,42.48,42.48,42.43,42.48,20400.0,35.5681,35.5681,35.5262,35.5681,20400.0
2010-02-19 13:30:00,42.49,42.64,42.47,42.62,38900.0,35.5764,35.702,35.5597,35.6853,38900.0
2010-02-19 13:40:00,42.62,42.72,42.6,42.66,20100.0,35.6853,35.769,35.6685,35.7188,20100.0
2010-02-19 13:50:00,42.65,42.65,42.57,42.63,13500.0,35.7104,35.7104,35.6434,35.6937,13500.0
2010-02-19 14:00:00,42.63,42.69,42.63,42.64,17000.0,35.6937,35.7439,35.6937,35.702,17000.0
2010-02-19 14:10:00,42.65,42.76,42.64,42.72,25300.0,35.7104,35.8025,35.702,35.769,25300.0
2010-02-19 14:20:00,42.72,42.75,42.72,42.73,19700.0,35.769,35.7941,35.769,35.7774,19700.0
2010-02-19 14:30:00,42.73,42.78,42.72,42.72,21000.0,35.7774,35.8192,35.769,35.769,21000.0
2010-02-19 14:40:00,42.72,42.73,42.69,42.7,12700.0,35.769,35.7774,35.7439,35.7523,12700.0
2010-02-19 14:50:00,42.72,42.72,42.63,42.64,14500.0,35.769,35.769,35.6937,35.702,14500.0
2010-02-19 15:00:00,42.65,42.66,42.6,42.62,22100.0,35.7104,35.7188,35.6685,35.6853,22100.0
2010-02-19 15:10:00,42.63,42.63,42.49,42.54,28200.0,35.6937,35.6937,35.5764,35.6183,28200.0
2010-02-19 15:20:00,42.55,42.61,42.55,42.6,50500.0,35.6267,35.6769,35.6267,35.6685,50500.0
2010-02-19 15:30:00,42.6,42.66,42.59,42.63,47700.0,35.6685,35.7188,35.6602,35.6937,47700.0
2010-02-19 15:40:00,42.63,42.74,42.63,42.63,128600.0,35.6937,35.7858,35.6937,35.6937,128600.0
2010-02-19 15:50:00,42.64,42.64,42.52,42.52,277800.0,35.702,35.702,35.6016,35.6016,277800.0
2010-02-22 09:30:00,42.59,42.75,42.33,42.44,38000.0,35.6602,35.7941,35.4425,35.5346,38000.0
2010-02-22 09:40:00,42.42,42.57,42.36,42.52,25500.0,35.5178,35.6434,35.4676,35.6016,25500.0
2010-02-22 09:50:00,42.52,42.52,42.32,42.37,26600.0,35.6016,35.6016,35.4341,35.476,26600.0
2010-02-22 10:00:00,42.37,42.37,42.23,42.23,38000.0,35.476,35.476,35.3587,35.3587,38000.0
2010-02-22 10:10:00,42.24,42.31,42.21,42.26,111400.0,35.3671,35.4257,35.342,35.3839,111400.0
2010-02-22 10:20:00,42.26,42.34,42.14,42.14,82900.0,35.3839,35.4508,35.2834,35.2834,82900.0
2010-02-22 10:30:00,42.15,42.26,42.15,42.25,34200.0,35.2918,35.3839,35.2918,35.3755,34200.0
2010-02-22 10:40:00,42.25,42.27,42.23,42.25,47100.0,35.3755,35.3922,35.3587,35.3755,47100.0
2010-02-22 10:50:00,42.25,42.3,42.19,42.22,82200.0,35.3755,35.4173,35.3252,35.3504,82200.0
2010-02-22 11:00:00,42.23,42.28,42.22,42.25,68000.0,35.3587,35.4006,35.3504,35.3755,68000.0
2010-02-22 11:10:00,42.25,42.3,42.19,42.3,35400.0,35.3755,35.4173,35.3252,35.4173,35400.0
2010-02-22 11:20:00,42.3,42.3,42.17,42.21,32000.0,35.4173,35.4173,35.3085,35.342,32000.0
2010-02-22 11:30:00,42.21,42.27,42.15,42.18,40400.0,35.342,35.3922,35.2918,35.3169,40400.0
2010-02-22 11:40:00,42.2,42.23,42.2,42.22,33100.0,35.3336,35.3587,35.3336,35.3504,33100.0
2010-02-22 11:50:00,42.22,42.22,42.17,42.22,18500.0,35.3504,35.3504,35.3085,35.3504,18500.0
2010-02-22 12:00:00,42.22,42.22,42.19,42.22,25100.0,35.3504,35.3504,35.3252,35.3504,25100.0
2010-02-22 12:10:00,42.22,42.22,42.17,42.17,29500.0,35.3504,35.3504,35.3085,35.3085,29500.0
2010-02-22 12:20:00,42.19,42.21,42.19,42.2,9300.0,35.3252,35.342,35.3252,35.3336,9300.0
2010-02-22 12:30:00,42.2,42.34,42.2,42.28,52900.0,35.3336,35.4508,35.3336,35.4006,52900.0
2010-02-22 12:40:00,42.29,42.32,42.28,42.3,12700.0,35.409,35.4341,35.4006,35.4173,12700.0
2010-02-22 12:50:00,42.3,42.31,42.25,42.29,16200.0,35.4173,35.4257,35.3755,35.409,16200.0
2010-02-22 13:00:00,42.28,42.33,42.26,42.29,23000.0,35.4006,35.4425,35.3839,35.409,23000.0
2010-02-22 13:10:00,42.3,42.3,42.2,42.2,28400.0,35.4173,35.4173,35.3336,35.3336,28400.0
2010-02-22 13:20:00,42.2,42.2,42.18,42.19,27900.0,35.3336,35.3336,35.3169,35.3252,27900.0
2010-02-22 13:30:00,42.19,42.19,42.17,42.17,29500.0,35.3252,35.3252,35.3085,35.3085,29500.0
2010-02-22 13:40:00,42.17,42.17,42.09,42.14,40800.0,35.3085,35.3085,35.2415,35.2834,40800.0
2010-02-22 13:50:00,42.14,42.14,42.05,42.05,25600.0,35.2834,35.2834,35.208,35.208,25600.0
2010-02-22 14:00:00,42.06,42.15,42.05,42.15,21300.0,35.2164,35.2918,35.208,35.2918,21300.0
2010-02-22 14:10:00,42.15,42.2,42.15,42.19,26900.0,35.2918,35.3336,35.2918,35.3252,26900.0
2010-02-22 14:20:00,42.18,42.21,42.18,42.19,28500.0,35.3169,35.342,35.3169,35.3252,28500.0
2010-02-22 14:30:00,42.19,42.2,42.18,42.18,25100.0,35.3252,35.3336,35.3169,35.3169,25100.0
2010-02-22 14:40:00,42.18,42.24,42.17,42.19,69900.0,35.3169,35.3671,35.3085,35.3252,69900.0
2010-02-22 14:50:00,42.18,42.23,42.18,42.19,41300.0,35.3169,35.3587,35.3169,35.3252,41300.0
2010-02-22 15:00:00,42.19,42.21,42.17,42.18,39500.0,35.3252,35.342,35.3085,35.3169,39500.0
2010-02-22 15:10:00,42.19,42.25,42.18,42.24,54500.0,35.3252,35.3755,35.3169,35.3671,54500.0
2010-02-22 15:20:00,42.24,42.24,42.18,42.18,36600.0,35.3671,35.3671,35.3169,35.3169,36600.0
2010-02-22 15:30:00,42.19,42.2,42.14,42.19,54900.0,35.3252,35.3336,35.2834,35.3252,54900.0
2010-02-22 15:40:00,42.18,42.19,42.08,42.1,109400.0,35.3169,35.3252,35.2331,35.2499,109400.0
2010-02-22 15:50:00,42.1,42.14,42.07,42.11,236800.0,35.2499,35.2834,35.2248,35.2583,236800.0
2010-02-23 09:30:00,42.01,42.01,41.84,41.96,67000.0,35.1745,35.1745,35.0322,35.1327,67000.0
2010-02-23 09:40:00,41.96,42.15,41.96,42.1,43600.0,35.1327,35.2918,35.1327,35.2499,43600.0
2010-02-23 09:50:00,42.1,42.12,41.81,41.83,35800.0,35.2499,35.2666,35.0071,35.0238,35800.0
2010-02-23 10:00:00,41.81,41.85,41.49,41.79,109900.0,35.0071,35.0406,34.7391,34.9903,109900.0
2010-02-23 10:10:00,41.79,41.83,41.72,41.8,107500.0,34.9903,35.0238,34.9317,34.9987,107500.0
2010-02-23 10:20:00,41.81,41.86,41.8,41.85,58100.0,35.0071,35.0489,34.9987,35.0406,58100.0
2010-02-23 10:30:00,41.84,41.84,41.73,41.78,92900.0,35.0322,35.0322,34.9401,34.982,92900.0
2010-02-23 10:40:00,41.81,41.87,41.76,41.8,49600.0,35.0071,35.0573,34.9652,34.9987,49600.0
2010-02-23 10:50:00,41.8,41.87,41.77,41.85,45000.0,34.9987,35.0573,34.9736,35.0406,45000.0
2010-02-23 11:00:00,41.85,41.93,41.76,41.8,37900.0,35.0406,35.1076,34.9652,34.9987,37900.0
2010-02-23 11:10:00,41.81,41.83,41.7,41.8,32100.0,35.0071,35.0238,34.915,34.9987,32100.0
2010-02-23 11:20:00,41.79,41.87,41.79,41.84,49900.0,34.9903,35.0573,34.9903,35.0322,49900.0
2010-02-23 11:30:00,41.84,41.96,41.83,41.96,64100.0,35.0322,35.1327,35.0238,35.1327,64100.0
2010-02-23 11:40:00,41.95,41.99,41.91,41.92,39700.0,35.1243,35.1578,35.0908,35.0992,39700.0
2010-02-23 11:50:00,41.92,41.93,41.78,41.83,29200.0,35.0992,35.1076,34.982,35.0238,29200.0
2010-02-23 12:00:00,41.83,41.87,41.8,41.83,34200.0,35.0238,35.0573,34.9987,35.0238,34200.0
2010-02-23 12:10:00,41.84,41.84,41.73,41.74,27700.0,35.0322,35.0322,34.9401,34.9485,27700.0
2010-02-23 12:20:00,41.74,41.77,41.67,41.68,41700.0,34.9485,34.9736,34.8899,34.8982,41700.0
2010-02-23 12:30:00,41.69,41.74,41.67,41.72,34200.0,34.9066,34.9485,34.8899,34.9317,34200.0
2010-02-23 12:40:00,41.73,41.74,41.66,41.74,41400.0,34.9401,34.9485,34.8815,34.9485,41400.0
2010-02-23 12:50:00,41.74,41.82,41.72,41.82,35200.0,34.9485,35.0155,34.9317,35.0155,35200.0
2010-02-23 13:00:00,41.82,41.85,41.78,41.85,41800.0,35.0155,35.0406,34.982,35.0406,41800.0
2010-02-23 13:10:00,41.84,41.85,41.79,41.81,59800.0,35.0322,35.0406,34.9903,35.0071,59800.0
2010-02-23 13:20:00,41.81,41.85,41.8,41.8,57200.0,35.0071,35.0406,34.9987,34.9987,57200.0
2010-02-23 13:30:00,41.79,41.8,41.72,41.72,35400.0,34.9903,34.9987,34.9317,34.9317,35400.0
2010-02-23 13:40:00,41.73,41.75,41.59,41.66,43600.0,34.9401,34.9568,34.8229,34.8815,43600.0
2010-02-23 13:50:00,41.66,41.73,41.66,41.71,18500.0,34.8815,34.9401,34.8815,34.9233,18500.0
2010-02-23 14:00:00,41.7,41.73,41.61,41.72,15800.0,34.915,34.9401,34.8396,34.9317,15800.0
2010-02-23 14:10:00,41.72,41.78,41.69,41.69,17200.0,34.9317,34.982,34.9066,34.9066,17200.0
2010-02-23 14:20:00,41.69,41.74,41.65,41.71,25400.0,34.9066,34.9485,34.8731,34.9233,25400.0
2010-02-23 14:30:00,41.7,41.78,41.64,41.77,76900.0,34.915,34.982,34.8647,34.9736,76900.0
2010-02-23 14:40:00,41.76,41.82,41.75,41.8,50600.0,34.9652,35.0155,34.9568,34.9987,50600.0
2010-02-23 14:50:00,41.8,41.86,41.77,41.78,60800.0,34.9987,35.0489,34.9736,34.982,60800.0
2010-02-23 15:00:00,41.79,41.85,41.74,41.76,35800.0,34.9903,35.0406,34.9485,34.9652,35800.0
2010-02-23 15:10:00,41.75,41.85,41.72,41.81,39900.0,34.9568,35.0406,34.9317,35.0071,39900.0
2010-02-23 15:20:00,41.81,41.82,41.76,41.79,28500.0,35.0071,35.0155,34.9652,34.9903,28500.0
2010-02-23 15:30:00,41.79,41.8,41.72,41.78,55400.0,34.9903,34.9987,34.9317,34.982,55400.0
2010-02-23 15:40:00,41.78,41.78,41.63,41.66,101300.0,34.982,34.982,34.8564,34.8815,101300.0
2010-02-23 15:50:00,41.66,41.67,41.57,41.59,174900.0,34.8815,34.8899,34.8061,34.8229,174900.0
2010-02-24 09:30:00,41.87,42.04,41.68,41.83,50200.0,35.0573,35.1997,34.8982,35.0238,50200.0
2010-02-24 09:40:00,41.84,41.85,41.69,41.85,46100.0,35.0322,35.0406,34.9066,35.0406,46100.0
2010-02-24 09:50:00,41.87,42.05,41.87,41.94,26300.0,35.0573,35.208,35.0573,35.1159,26300.0
2010-02-24 10:00:00,41.92,41.92,41.58,41.58,72300.0,35.0992,35.0992,34.8145,34.8145,72300.0
2010-02-24 10:10:00,41.58,41.73,41.57,41.7,57700.0,34.8145,34.9401,34.8061,34.915,57700.0
2010-02-24 10:20:00,41.7,41.76,41.65,41.67,30500.0,34.915,34.9652,34.8731,34.8899,30500.0
2010-02-24 10:30:00,41.67,41.78,41.64,41.78,112800.0,34.8899,34.982,34.8647,34.982,112800.0
2010-02-24 10:40:00,41.78,42.07,41.76,42.05,71700.0,34.982,35.2248,34.9652,35.208,71700.0
2010-02-24 10:50:00,42.03,42.03,41.86,41.9,30900.0,35.1913,35.1913,35.0489,35.0824,30900.0
2010-02-24 11:00:00,41.9,41.96,41.84,41.91,43400.0,35.0824,35.1327,35.0322,35.0908,43400.0
2010-02-24 11:10:00,41.91,41.94,41.89,41.91,38300.0,35.0908,35.1159,35.0741,35.0908,38300.0
2010-02-24 11:20:00,41.9,41.92,41.8,41.91,51000.0,35.0824,35.0992,34.9987,35.0908,51000.0
2010-02-24 11:30:00,41.91,41.99,41.89,41.98,33600.0,35.0908,35.1578,35.0741,35.1494,33600.0
2010-02-24 11:40:00,41.97,42.04,41.9,41.96,41500.0,35.141,35.1997,35.0824,35.1327,41500.0
2010-02-24 11:50:00,41.95,41.98,41.91,41.91,25100.0,35.1243,35.1494,35.0908,35.0908,25100.0
2010-02-24 12:00:00,41.91,41.94,41.87,41.9,29200.0,35.0908,35.1159,35.0573,35.0824,29200.0
2010-02-24 12:10:00,41.89,42.02,41.89,42.0,29000.0,35.0741,35.1829,35.0741,35.1662,29000.0
2010-02-24 12:20:00,42.02,42.05,41.96,41.97,33600.0,35.1829,35.208,35.1327,35.141,33600.0
2010-02-24 12:30:00,41.99,42.02,41.98,41.99,19600.0,35.1578,35.1829,35.1494,35.1578,19600.0
2010-02-24 12:40:00,41.98,42.04,41.94,42.0,52600.0,35.1494,35.1997,35.1159,35.1662,52600.0
2010-02-24 12:50:00,42.0,42.01,41.95,41.98,30500.0,35.1662,35.1745,35.1243,35.1494,30500.0
2010-02-24 13:00:00,41.97,42.03,41.94,41.99,22900.0,35.141,35.1913,35.1159,35.1578,22900.0
2010-02-24 13:10:00,41.99,42.09,41.99,42.05,32600.0,35.1578,35.2415,35.1578,35.208,32600.0
2010-02-24 13:20:00,42.04,42.12,42.03,42.04,34700.0,35.1997,35.2666,35.1913,35.1997,34700.0
2010-02-24 13:30:00,42.04,42.08,41.99,42.01,39400.0,35.1997,35.2331,35.1578,35.1745,39400.0
2010-02-24 13:40:00,42.01,42.03,41.96,42.01,19600.0,35.1745,35.1913,35.1327,35.1745,19600.0
2010-02-24 13:50:00,42.01,42.05,42.0,42.02,17600.0,35.1745,35.208,35.1662,35.1829,17600.0
2010-02-24 14:00:00,42.01,42.01,41.91,41.93,27000.0,35.1745,35.1745,35.0908,35.1076,27000.0
2010-02-24 14:10:00,41.94,41.95,41.88,41.94,23700.0,35.1159,35.1243,35.0657,35.1159,23700.0
2010-02-24 14:20:00,41.93,41.94,41.87,41.89,55000.0,35.1076,35.1159,35.0573,35.0741,55000.0
2010-02-24 14:30:00,41.88,41.89,41.78,41.86,71800.0,35.0657,35.0741,34.982,35.0489,71800.0
2010-02-24 14:40:00,41.84,41.86,41.8,41.85,25200.0,35.0322,35.0489,34.9987,35.0406,25200.0
2010-02-24 14:50:00,41.86,41.86,41.79,41.79,27400.0,35.0489,35.0489,34.9903,34.9903,27400.0
2010-02-24 15:00:00,41.79,41.85,41.77,41.85,43500.0,34.9903,35.0406,34.9736,35.0406,43500.0
2010-02-24 15:10:00,41.85,41.94,41.83,41.87,51600.0,35.0406,35.1159,35.0238,35.0573,51600.0
2010-02-24 15:20:00,41.88,41.91,41.86,41.89,28700.0,35.0657,35.0908,35.0489,35.0741,28700.0
2010-02-24 15:30:00,41.89,41.99,41.87,41.95,74500.0,35.0741,35.1578,35.0573,35.1243,74500.0
2010-02-24 15:40:00,41.95,42.01,41.94,41.94,51200.0,35.1243,35.1745,35.1159,35.1159,51200.0
2010-02-24 15:50:00,41.95,42.0,41.94,42.0,130000.0,35.1243,35.1662,35.1159,35.1662,130000.0
2010-02-25 09:30:00,41.46,41.51,41.02,41.49,100400.0,34.714,34.7559,34.3456,34.7391,100400.0
2010-02-25 09:40:00,41.5,41.5,41.25,41.47,110000.0,34.7475,34.7475,34.5382,34.7224,110000.0
2010-02-25 09:50:00,41.46,41.67,41.35,41.63,88500.0,34.714,34.8899,34.6219,34.8564,88500.0
2010-02-25 10:00:00,41.62,41.81,41.52,41.64,195100.0,34.848,35.0071,34.7643,34.8647,195100.0
2010-02-25 10:10:00,41.66,41.67,41.48,41.55,72500.0,34.8815,34.8899,34.7308,34.7894,72500.0
2010-02-25 10:20:00,41.55,41.72,41.53,41.67,59800.0,34.7894,34.9317,34.7726,34.8899,59800.0
2010-02-25 10:30:00,41.66,41.78,41.62,41.67,47600.0,34.8815,34.982,34.848,34.8899,47600.0
2010-02-25 10:40:00,41.66,41.67,41.53,41.62,54400.0,34.8815,34.8899,34.7726,34.848,54400.0
2010-02-25 10:50:00,41.62,41.71,41.59,41.6,46100.0,34.848,34.9233,34.8229,34.8312,46100.0
2010-02-25 11:00:00,41.59,41.68,41.55,41.68,57200.0,34.8229,34.8982,34.7894,34.8982,57200.0
2010-02-25 11:10:00,41.68,41.72,41.6,41.71,57500.0,34.8982,34.9317,34.8312,34.9233,57500.0
2010-02-25 11:20:00,41.71,41.74,41.64,41.71,56800.0,34.9233,34.9485,34.8647,34.9233,56800.0
2010-02-25 11:30:00,41.71,41.72,41.56,41.58,103400.0,34.9233,34.9317,34.7978,34.8145,103400.0
2010-02-25 11:40:00,41.58,41.61,41.5,41.52,78900.0,34.8145,34.8396,34.7475,34.7643,78900.0
2010-02-25 11:50:00,41.51,41.57,41.48,41.55,41000.0,34.7559,34.8061,34.7308,34.7894,41000.0
2010-02-25 12:00:00,41.55,41.65,41.54,41.61,73800.0,34.7894,34.8731,34.781,34.8396,73800.0
2010-02-25 12:10:00,41.61,41.63,41.55,41.56,39300.0,34.8396,34.8564,34.7894,34.7978,39300.0
2010-02-25 12:20:00,41.56,41.64,41.56,41.64,51900.0,34.7978,34.8647,34.7978,34.8647,51900.0
2010-02-25 12:30:00,41.65,41.66,41.6,41.64,51200.0,34.8731,34.8815,34.8312,34.8647,51200.0
2010-02-25 12:40:00,41.63,41.74,41.63,41.73,51400.0,34.8564,34.9485,34.8564,34.9401,51400.0
2010-02-25 12:50:00,41.74,41.81,41.74,41.76,42800.0,34.9485,35.0071,34.9485,34.9652,42800.0
2010-02-25 13:00:00,41.77,41.78,41.71,41.73,40400.0,34.9736,34.982,34.9233,34.9401,40400.0
2010-02-25 13:10:00,41.73,41.78,41.73,41.77,32300.0,34.9401,34.982,34.9401,34.9736,32300.0
2010-02-25 13:20:00,41.77,41.83,41.77,41.8,50900.0,34.9736,35.0238,34.9736,34.9987,50900.0
2010-02-25 13:30:00,41.8,41.83,41.77,41.77,39600.0,34.9987,35.0238,34.9736,34.9736,39600.0
2010-02-25 13:40:00,41.78,41.89,41.73,41.85,60500.0,34.982,35.0741,34.9401,35.0406,60500.0
2010-02-25 13:50:00,41.85,41.97,41.85,41.96,68300.0,35.0406,35.141,35.0406,35.1327,68300.0
2010-02-25 14:00:00,41.98,42.07,41.93,41.93,102400.0,35.1494,35.2248,35.1076,35.1076,102400.0
2010-02-25 14:10:00,41.93,41.96,41.85,41.9,45900.0,35.1076,35.1327,35.0406,35.0824,45900.0
2010-02-25 14:20:00,41.9,42.01,41.9,41.93,75400.0,35.0824,35.1745,35.0824,35.1076,75400.0
2010-02-25 14:30:00,41.92,41.98,41.91,41.96,63600.0,35.0992,35.1494,35.0908,35.1327,63600.0
2010-02-25 14:40:00,41.96,42.04,41.92,41.92,57400.0,35.1327,35.1997,35.0992,35.0992,57400.0
2010-02-25 14:50:00,41.92,42.01,41.92,41.99,54500.0,35.0992,35.1745,35.0992,35.1578,54500.0
2010-02-25 15:00:00,41.99,42.12,41.95,42.09,75300.0,35.1578,35.2666,35.1243,35.2415,75300.0
2010-02-25 15:10:00,42.1,42.12,41.97,41.97,69600.0,35.2499,35.2666,35.141,35.141,69600.0
2010-02-25 15:20:00,41.97,42.02,41.95,42.02,81500.0,35.141,35.1829,35.1243,35.1829,81500.0
2010-02-25 15:30:00,42.02,42.06,41.96,42.03,97400.0,35.1829,35.2164,35.1327,35.1913,97400.0
2010-02-25 15:40:00,42.03,42.15,42.02,42.14,214000.0,35.1913,35.2918,35.1829,35.2834,214000.0
2010-02-25 15:50:00,42.14,42.16,42.12,42.16,357600.0,35.2834,35.3001,35.2666,35.3001,357600.0
2010-02-26 09:30:00,41.98,42.36,41.98,42.11,64900.0,35.1494,35.4676,35.1494,35.2583,64900.0
2010-02-26 09:40:00,42.12,42.51,42.06,42.46,70200.0,35.2666,35.5932,35.2164,35.5513,70200.0
2010-02-26 09:50:00,42.44,42.49,42.3,42.35,57400.0,35.5346,35.5764,35.4173,35.4592,57400.0
2010-02-26 10:00:00,42.35,42.38,42.03,42.15,46700.0,35.4592,35.4843,35.1913,35.2918,46700.0
2010-02-26 10:10:00,42.13,42.23,42.1,42.23,31300.0,35.275,35.3587,35.2499,35.3587,31300.0
2010-02-26 10:20:00,42.21,42.24,42.08,42.14,17700.0,35.342,35.3671,35.2331,35.2834,17700.0
2010-02-26 10:30:00,42.13,42.36,42.13,42.36,38300.0,35.275,35.4676,35.275,35.4676,38300.0
2010-02-26 10:40:00,42.36,42.41,42.32,42.41,42100.0,35.4676,35.5095,35.4341,35.5095,42100.0
2010-02-26 10:50:00,42.4,42.46,42.35,42.41,53300.0,35.5011,35.5513,35.4592,35.5095,53300.0
2010-02-26 11:00:00,42.4,42.47,42.39,42.44,29500.0,35.5011,35.5597,35.4927,35.5346,29500.0
2010-02-26 11:10:00,42.43,42.5,42.42,42.42,34300.0,35.5262,35.5848,35.5178,35.5178,34300.0
2010-02-26 11:20:00,42.42,42.45,42.34,42.34,35500.0,35.5178,35.5429,35.4508,35.4508,35500.0
2010-02-26 11:30:00,42.34,42.48,42.31,42.44,39900.0,35.4508,35.5681,35.4257,35.5346,39900.0
2010-02-26 11:40:00,42.45,42.47,42.38,42.39,36200.0,35.5429,35.5597,35.4843,35.4927,36200.0
2010-02-26 11:50:00,42.39,42.41,42.36,42.4,21800.0,35.4927,35.5095,35.4676,35.5011,21800.0
2010-02-26 12:00:00,42.41,42.41,42.31,42.31,46000.0,35.5095,35.5095,35.4257,35.4257,46000.0
2010-02-26 12:10:00,42.31,42.31,42.16,42.17,38200.0,35.4257,35.4257,35.3001,35.3085,38200.0
2010-02-26 12:20:00,42.18,42.23,42.15,42.22,23700.0,35.3169,35.3587,35.2918,35.3504,23700.0
2010-02-26 12:30:00,42.23,42.25,42.15,42.24,24200.0,35.3587,35.3755,35.2918,35.3671,24200.0
2010-02-26 12:40:00,42.24,42.28,42.22,42.23,28500.0,35.3671,35.4006,35.3504,35.3587,28500.0
2010-02-26 12:50:00,42.22,42.27,42.2,42.26,37400.0,35.3504,35.3922,35.3336,35.3839,37400.0
2010-02-26 13:00:00,42.28,42.29,42.23,42.25,21000.0,35.4006,35.409,35.3587,35.3755,21000.0
2010-02-26 13:10:00,42.25,42.29,42.25,42.26,15200.0,35.3755,35.409,35.3755,35.3839,15200.0
2010-02-26 13:20:00,42.26,42.32,42.25,42.32,34700.0,35.3839,35.4341,35.3755,35.4341,34700.0
2010-02-26 13:30:00,42.33,42.34,42.26,42.29,46000.0,35.4425,35.4508,35.3839,35.409,46000.0
2010-02-26 13:40:00,42.29,42.37,42.28,42.33,41800.0,35.409,35.476,35.4006,35.4425,41800.0
2010-02-26 13:50:00,42.33,42.39,42.32,42.34,35600.0,35.4425,35.4927,35.4341,35.4508,35600.0
2010-02-26 14:00:00,42.35,42.35,42.28,42.28,33400.0,35.4592,35.4592,35.4006,35.4006,33400.0
2010-02-26 14:10:00,42.29,42.29,42.22,42.23,35100.0,35.409,35.409,35.3504,35.3587,35100.0
2010-02-26 14:20:00,42.22,42.28,42.21,42.24,40800.0,35.3504,35.4006,35.342,35.3671,40800.0
2010-02-26 14:30:00,42.24,42.26,42.2,42.23,46700.0,35.3671,35.3839,35.3336,35.3587,46700.0
2010-02-26 14:40:00,42.23,42.27,42.22,42.25,35000.0,35.3587,35.3922,35.3504,35.3755,35000.0
2010-02-26 14:50:00,42.24,42.28,42.22,42.25,101600.0,35.3671,35.4006,35.3504,35.3755,101600.0
2010-02-26 15:00:00,42.25,42.25,42.19,42.22,38800.0,35.3755,35.3755,35.3252,35.3504,38800.0
2010-02-26 15:10:00,42.22,42.25,42.17,42.17,58200.0,35.3504,35.3755,35.3085,35.3085,58200.0
2010-02-26 15:20:00,42.18,42.2,42.15,42.15,64300.0,35.3169,35.3336,35.2918,35.2918,64300.0
2010-02-26 15:30:00,42.15,42.18,42.09,42.13,103700.0,35.2918,35.3169,35.2415,35.275,103700.0
2010-02-26 15:40:00,42.12,42.19,42.12,42.19,127600.0,35.2666,35.3252,35.2666,35.3252,127600.0
2010-02-26 15:50:00,42.18,42.22,42.14,42.14,260700.0,35.3169,35.3504,35.2834,35.2834,260700.0
2010-03-01 09:30:00,42.44,42.52,41.87,42.21,154700.0,35.5346,35.6016,35.0573,35.342,154700.0
2010-03-01 09:40:00,42.22,42.3,42.09,42.14,71800.0,35.3504,35.4173,35.2415,35.2834,71800.0
2010-03-01 09:50:00,42.15,42.23,42.13,42.14,68800.0,35.2918,35.3587,35.275,35.2834,68800.0
2010-03-01 10:00:00,42.12,42.3,42.08,42.26,70100.0,35.2666,35.4173,35.2331,35.3839,70100.0
2010-03-01 10:10:00,42.25,42.32,42.22,42.27,50600.0,35.3755,35.4341,35.3504,35.3922,50600.0
2010-03-01 10:20:00,42.26,42.39,42.22,42.32,82900.0,35.3839,35.4927,35.3504,35.4341,82900.0
2010-03-01 10:30:00,42.33,42.38,42.26,42.29,137000.0,35.4425,35.4843,35.3839,35.409,137000.0
2010-03-01 10:40:00,42.26,42.27,42.22,42.25,34300.0,35.3839,35.3922,35.3504,35.3755,34300.0
2010-03-01 10:50:00,42.25,42.34,42.23,42.32,35300.0,35.3755,35.4508,35.3587,35.4341,35300.0
2010-03-01 11:00:00,42.32,42.39,42.25,42.37,29300.0,35.4341,35.4927,35.3755,35.476,29300.0
2010-03-01 11:10:00,42.37,42.4,42.28,42.3,41900.0,35.476,35.5011,35.4006,35.4173,41900.0
2010-03-01 11:20:00,42.3,42.4,42.29,42.4,46600.0,35.4173,35.5011,35.409,35.5011,46600.0
2010-03-01 11:30:00,42.41,42.45,42.39,42.4,27900.0,35.5095,35.5429,35.4927,35.5011,27900.0
2010-03-01 11:40:00,42.39,42.4,42.34,42.34,26000.0,35.4927,35.5011,35.4508,35.4508,26000.0
2010-03-01 11:50:00,42.33,42.34,42.3,42.33,42200.0,35.4425,35.4508,35.4173,35.4425,42200.0
2010-03-01 12:00:00,42.34,42.36,42.29,42.32,64400.0,35.4508,35.4676,35.409,35.4341,64400.0
2010-03-01 12:10:00,42.32,42.32,42.22,42.24,41800.0,35.4341,35.4341,35.3504,35.3671,41800.0
2010-03-01 12:20:00,42.24,42.26,42.23,42.25,28800.0,35.3671,35.3839,35.3587,35.3755,28800.0
2010-03-01 12:30:00,42.25,42.28,42.23,42.27,47100.0,35.3755,35.4006,35.3587,35.3922,47100.0
2010-03-01 12:40:00,42.26,42.26,42.16,42.16,57700.0,35.3839,35.3839,35.3001,35.3001,57700.0
2010-03-01 12:50:00,42.16,42.17,42.02,42.06,69100.0,35.3001,35.3085,35.1829,35.2164,69100.0
2010-03-01 13:00:00,42.06,42.08,42.04,42.08,31700.0,35.2164,35.2331,35.1997,35.2331,31700.0
2010-03-01 13:10:00,42.08,42.17,42.06,42.14,37900.0,35.2331,35.3085,35.2164,35.2834,37900.0
2010-03-01 13:20:00,42.15,42.19,42.12,42.15,92700.0,35.2918,35.3252,35.2666,35.2918,92700.0
2010-03-01 13:30:00,42.16,42.17,42.11,42.11,29500.0,35.3001,35.3085,35.2583,35.2583,29500.0
2010-03-01 13:40:00,42.12,42.24,42.12,42.24,27500.0,35.2666,35.3671,35.2666,35.3671,27500.0
2010-03-01 13:50:00,42.24,42.24,42.21,42.22,30200.0,35.3671,35.3671,35.342,35.3504,30200.0
2010-03-01 14:00:00,42.22,42.22,42.18,42.19,29700.0,35.3504,35.3504,35.3169,35.3252,29700.0
2010-03-01 14:10:00,42.19,42.29,42.19,42.26,50600.0,35.3252,35.409,35.3252,35.3839,50600.0
2010-03-01 14:20:00,42.27,42.27,42.21,42.27,60900.0,35.3922,35.3922,35.342,35.3922,60900.0
2010-03-01 14:30:00,42.26,42.27,42.21,42.26,31900.0,35.3839,35.3922,35.342,35.3839,31900.0
2010-03-01 14:40:00,42.26,42.27,42.22,42.22,79200.0,35.3839,35.3922,35.3504,35.3504,79200.0
2010-03-01 14:50:00,42.23,42.25,42.18,42.25,44200.0,35.3587,35.3755,35.3169,35.3755,44200.0
2010-03-01 15:00:00,42.25,42.26,42.14,42.15,77900.0,35.3755,35.3839,35.2834,35.2918,77900.0
2010-03-01 15:10:00,42.16,42.19,42.12,42.19,58700.0,35.3001,35.3252,35.2666,35.3252,58700.0
2010-03-01 15:20:00,42.19,42.31,42.18,42.26,78300.0,35.3252,35.4257,35.3169,35.3839,78300.0
2010-03-01 15:30:00,42.26,42.34,42.25,42.33,128300.0,35.3839,35.4508,35.3755,35.4425,128300.0
2010-03-01 15:40:00,42.32,42.34,42.29,42.3,108900.0,35.4341,35.4508,35.409,35.4173,108900.0
2010-03-01 15:50:00,42.3,42.36,42.28,42.33,182300.0,35.4173,35.4676,35.4006,35.4425,182300.0
2010-03-02 09:30:00,42.36,42.64,42.29,42.42,67700.0,35.4676,35.702,35.409,35.5178,67700.0
2010-03-02 09:40:00,42.42,42.46,42.25,42.25,54200.0,35.5178,35.5513,35.3755,35.3755,54200.0
2010-03-02 09:50:00,42.25,42.27,42.16,42.24,89600.0,35.3755,35.3922,35.3001,35.3671,89600.0
2010-03-02 10:00:00,42.24,42.3,42.2,42.25,96800.0,35.3671,35.4173,35.3336,35.3755,96800.0
2010-03-02 10:10:00,42.24,42.25,42.17,42.18,58500.0,35.3671,35.3755,35.3085,35.3169,58500.0
2010-03-02 10:20:00,42.19,42.25,42.14,42.17,45100.0,35.3252,35.3755,35.2834,35.3085,45100.0
2010-03-02 10:30:00,42.18,42.32,42.17,42.28,54400.0,35.3169,35.4341,35.3085,35.4006,54400.0
2010-03-02 10:40:00,42.27,42.36,42.27,42.32,85500.0,35.3922,35.4676,35.3922,35.4341,85500.0
2010-03-02 10:50:00,42.32,42.34,42.22,42.23,55100.0,35.4341,35.4508,35.3504,35.3587,55100.0
2010-03-02 11:00:00,42.22,42.25,42.19,42.21,31300.0,35.3504,35.3755,35.3252,35.342,31300.0
2010-03-02 11:10:00,42.21,42.27,42.19,42.26,32800.0,35.342,35.3922,35.3252,35.3839,32800.0
2010-03-02 11:20:00,42.26,42.29,42.19,42.25,55200.0,35.3839,35.409,35.3252,35.3755,55200.0
2010-03-02 11:30:00,42.25,42.3,42.22,42.3,85700.0,35.3755,35.4173,35.3504,35.4173,85700.0
2010-03-02 11:40:00,42.29,42.34,42.25,42.25,44400.0,35.409,35.4508,35.3755,35.3755,44400.0
2010-03-02 11:50:00,42.26,42.27,42.21,42.21,48300.0,35.3839,35.3922,35.342,35.342,48300.0
2010-03-02 12:00:00,42.22,42.27,42.21,42.21,30500.0,35.3504,35.3922,35.342,35.342,30500.0
2010-03-02 12:10:00,42.22,42.23,42.12,42.15,44100.0,35.3504,35.3587,35.2666,35.2918,44100.0
2010-03-02 12:20:00,42.15,42.15,42.06,42.1,31100.0,35.2918,35.2918,35.2164,35.2499,31100.0
2010-03-02 12:30:00,42.1,42.15,42.08,42.15,30600.0,35.2499,35.2918,35.2331,35.2918,30600.0
2010-03-02 12:40:00,42.15,42.29,42.14,42.28,44300.0,35.2918,35.409,35.2834,35.4006,44300.0
2010-03-02 12:50:00,42.28,42.3,42.24,42.3,42200.0,35.4006,35.4173,35.3671,35.4173,42200.0
2010-03-02 13:00:00,42.29,42.33,42.2,42.21,35800.0,35.409,35.4425,35.3336,35.342,35800.0
2010-03-02 13:10:00,42.2,42.27,42.2,42.24,32500.0,35.3336,35.3922,35.3336,35.3671,32500.0
2010-03-02 13:20:00,42.25,42.27,42.21,42.24,31900.0,35.3755,35.3922,35.342,35.3671,31900.0
2010-03-02 13:30:00,42.25,42.25,42.23,42.24,16200.0,35.3755,35.3755,35.3587,35.3671,16200.0
2010-03-02 13:40:00,42.24,42.27,42.22,42.23,24200.0,35.3671,35.3922,35.3504,35.3587,24200.0
2010-03-02 13:50:00,42.22,42.31,42.19,42.29,69700.0,35.3504,35.4257,35.3252,35.409,69700.0
2010-03-02 14:00:00,42.29,42.31,42.28,42.29,50200.0,35.409,35.4257,35.4006,35.409,50200.0
2010-03-02 14:10:00,42.29,42.32,42.22,42.25,60400.0,35.409,35.4341,35.3504,35.3755,60400.0
2010-03-02 14:20:00,42.26,42.26,42.18,42.18,36500.0,35.3839,35.3839,35.3169,35.3169,36500.0
2010-03-02 14:30:00,42.19,42.26,42.14,42.24,65000.0,35.3252,35.3839,35.2834,35.3671,65000.0
2010-03-02 14:40:00,42.24,42.26,42.2,42.24,43000.0,35.3671,35.3839,35.3336,35.3671,43000.0
2010-03-02 14:50:00,42.24,42.25,42.17,42.22,45500.0,35.3671,35.3755,35.3085,35.3504,45500.0
2010-03-02 15:00:00,42.22,42.27,42.19,42.27,43800.0,35.3504,35.3922,35.3252,35.3922,43800.0
2010-03-02 15:10:00,42.26,42.29,42.21,42.24,58500.0,35.3839,35.409,35.342,35.3671,58500.0
2010-03-02 15:20:00,42.23,42.25,42.18,42.23,63600.0,35.3587,35.3755,35.3169,35.3587,63600.0
2010-03-02 15:30:00,42.23,42.28,42.2,42.24,98200.0,35.3587,35.4006,35.3336,35.3671,98200.0
2010-03-02 15:40:00,42.25,42.27,42.19,42.2,197700.0,35.3755,35.3922,35.3252,35.3336,197700.0
2010-03-02 15:50:00,42.21,42.22,42.16,42.2,255100.0,35.342,35.3504,35.3001,35.3336,255100.0
2010-03-03 09:30:00,42.21,42.51,42.21,42.34,26800.0,35.342,35.5932,35.342,35.4508,26800.0
2010-03-03 09:40:00,42.37,42.37,42.26,42.32,28700.0,35.476,35.476,35.3839,35.4341,28700.0
2010-03-03 09:50:00,42.32,42.42,42.29,42.38,93200.0,35.4341,35.5178,35.409,35.4843,93200.0
2010-03-03 10:00:00,42.4,42.51,42.37,42.46,46300.0,35.5011,35.5932,35.476,35.5513,46300.0
2010-03-03 10:10:00,42.46,42.55,42.41,42.52,54800.0,35.5513,35.6267,35.5095,35.6016,54800.0
2010-03-03 10:20:00,42.53,42.58,42.46,42.47,46800.0,35.6099,35.6518,35.5513,35.5597,46800.0
2010-03-03 10:30:00,42.47,42.48,42.38,42.46,60500.0,35.5597,35.5681,35.4843,35.5513,60500.0
2010-03-03 10:40:00,42.46,42.46,42.33,42.35,49200.0,35.5513,35.5513,35.4425,35.4592,49200.0
2010-03-03 10:50:00,42.36,42.41,42.3,42.37,37000.0,35.4676,35.5095,35.4173,35.476,37000.0
2010-03-03 11:00:00,42.39,42.45,42.35,42.35,50100.0,35.4927,35.5429,35.4592,35.4592,50100.0
2010-03-03 11:10:00,42.36,42.44,42.34,42.39,86300.0,35.4676,35.5346,35.4508,35.4927,86300.0
2010-03-03 11:20:00,42.39,42.55,42.38,42.55,36800.0,35.4927,35.6267,35.4843,35.6267,36800.0
2010-03-03 11:30:00,42.54,42.66,42.51,42.66,59300.0,35.6183,35.7188,35.5932,35.7188,59300.0
2010-03-03 11:40:00,42.65,42.69,42.62,42.62,57800.0,35.7104,35.7439,35.6853,35.6853,57800.0
2010-03-03 11:50:00,42.62,42.62,42.51,42.52,23200.0,35.6853,35.6853,35.5932,35.6016,23200.0
2010-03-03 12:00:00,42.5,42.52,42.46,42.48,22000.0,35.5848,35.6016,35.5513,35.5681,22000.0
2010-03-03 12:10:00,42.49,42.5,42.46,42.48,31500.0,35.5764,35.5848,35.5513,35.5681,31500.0
2010-03-03 12:20:00,42.48,42.52,42.47,42.5,19800.0,35.5681,35.6016,35.5597,35.5848,19800.0
2010-03-03 12:30:00,42.49,42.52,42.47,42.49,16100.0,35.5764,35.6016,35.5597,35.5764,16100.0
2010-03-03 12:40:00,42.49,42.51,42.45,42.47,6900.0,35.5764,35.5932,35.5429,35.5597,6900.0
2010-03-03 12:50:00,42.48,42.53,42.45,42.5,26800.0,35.5681,35.6099,35.5429,35.5848,26800.0
2010-03-03 13:00:00,42.51,42.54,42.46,42.49,37100.0,35.5932,35.6183,35.5513,35.5764,37100.0
2010-03-03 13:10:00,42.47,42.53,42.46,42.53,24600.0,35.5597,35.6099,35.5513,35.6099,24600.0
2010-03-03 13:20:00,42.53,42.59,42.51,42.57,33200.0,35.6099,35.6602,35.5932,35.6434,33200.0
2010-03-03 13:30:00,42.57,42.63,42.56,42.62,39400.0,35.6434,35.6937,35.635,35.6853,39400.0
2010-03-03 13:40:00,42.61,42.62,42.56,42.61,18600.0,35.6769,35.6853,35.635,35.6769,18600.0
2010-03-03 13:50:00,42.62,42.67,42.59,42.65,18600.0,35.6853,35.7271,35.6602,35.7104,18600.0
2010-03-03 14:00:00,42.64,42.67,42.62,42.63,18600.0,35.702,35.7271,35.6853,35.6937,18600.0
2010-03-03 14:10:00,42.63,42.64,42.57,42.61,30400.0,35.6937,35.702,35.6434,35.6769,30400.0
2010-03-03 14:20:00,42.6,42.62,42.56,42.6,40800.0,35.6685,35.6853,35.635,35.6685,40800.0
2010-03-03 14:30:00,42.59,42.62,42.51,42.52,45700.0,35.6602,35.6853,35.5932,35.6016,45700.0
2010-03-03 14:40:00,42.51,42.52,42.34,42.4,60600.0,35.5932,35.6016,35.4508,35.5011,60600.0
2010-03-03 14:50:00,42.4,42.51,42.39,42.49,58300.0,35.5011,35.5932,35.4927,35.5764,58300.0
2010-03-03 15:00:00,42.48,42.66,42.47,42.65,106700.0,35.5681,35.7188,35.5597,35.7104,106700.0
2010-03-03 15:10:00,42.66,42.68,42.57,42.63,105100.0,35.7188,35.7355,35.6434,35.6937,105100.0
2010-03-03 15:20:00,42.63,42.65,42.59,42.62,67200.0,35.6937,35.7104,35.6602,35.6853,67200.0
2010-03-03 15:30:00,42.62,42.77,42.61,42.76,157900.0,35.6853,35.8109,35.6769,35.8025,157900.0
2010-03-03 15:40:00,42.75,42.86,42.75,42.83,214600.0,35.7941,35.8862,35.7941,35.8611,214600.0
2010-03-03 15:50:00,42.83,42.83,42.69,42.7,135000.0,35.8611,35.8611,35.7439,35.7523,135000.0
2010-03-04 09:30:00,42.67,42.73,42.57,42.67,18500.0,35.7271,35.7774,35.6434,35.7271,18500.0
2010-03-04 09:40:00,42.72,42.73,42.59,42.7,22700.0,35.769,35.7774,35.6602,35.7523,22700.0
2010-03-04 09:50:00,42.69,42.81,42.66,42.73,35400.0,35.7439,35.8444,35.7188,35.7774,35400.0
2010-03-04 10:00:00,42.72,42.77,42.64,42.65,49500.0,35.769,35.8109,35.702,35.7104,49500.0
2010-03-04 10:10:00,42.66,42.74,42.53,42.67,44600.0,35.7188,35.7858,35.6099,35.7271,44600.0
2010-03-04 10:20:00,42.66,42.72,42.63,42.68,24200.0,35.7188,35.769,35.6937,35.7355,24200.0
2010-03-04 10:30:00,42.69,42.69,42.52,42.62,41500.0,35.7439,35.7439,35.6016,35.6853,41500.0
2010-03-04 10:40:00,42.62,42.76,42.57,42.74,57500.0,35.6853,35.8025,35.6434,35.7858,57500.0
2010-03-04 10:50:00,42.75,42.77,42.67,42.67,31500.0,35.7941,35.8109,35.7271,35.7271,31500.0
2010-03-04 11:00:00,42.69,42.7,42.61,42.64,38600.0,35.7439,35.7523,35.6769,35.702,38600.0
2010-03-04 11:10:00,42.63,42.69,42.6,42.6,51600.0,35.6937,35.7439,35.6685,35.6685,51600.0
2010-03-04 11:20:00,42.6,42.69,42.56,42.69,32500.0,35.6685,35.7439,35.635,35.7439,32500.0
2010-03-04 11:30:00,42.69,42.74,42.68,42.7,49400.0,35.7439,35.7858,35.7355,35.7523,49400.0
2010-03-04 11:40:00,42.7,42.79,42.68,42.77,30500.0,35.7523,35.8276,35.7355,35.8109,30500.0
2010-03-04 11:50:00,42.76,42.9,42.74,42.84,44500.0,35.8025,35.9197,35.7858,35.8695,44500.0
2010-03-04 12:00:00,42.83,42.86,42.73,42.77,57500.0,35.8611,35.8862,35.7774,35.8109,57500.0
2010-03-04 12:10:00,42.77,42.83,42.75,42.81,38300.0,35.8109,35.8611,35.7941,35.8444,38300.0
2010-03-04 12:20:00,42.81,42.87,42.76,42.77,29700.0,35.8444,35.8946,35.8025,35.8109,29700.0
2010-03-04 12:30:00,42.76,42.78,42.74,42.75,21000.0,35.8025,35.8192,35.7858,35.7941,21000.0
2010-03-04 12:40:00,42.75,42.79,42.74,42.75,18000.0,35.7941,35.8276,35.7858,35.7941,18000.0
2010-03-04 12:50:00,42.76,42.81,42.74,42.81,28600.0,35.8025,35.8444,35.7858,35.8444,28600.0
2010-03-04 13:00:00,42.81,42.82,42.76,42.8,20900.0,35.8444,35.8527,35.8025,35.836,20900.0
2010-03-04 13:10:00,42.8,42.87,42.77,42.82,28600.0,35.836,35.8946,35.8109,35.8527,28600.0
2010-03-04 13:20:00,42.81,42.81,42.75,42.77,30900.0,35.8444,35.8444,35.7941,35.8109,30900.0
2010-03-04 13:30:00,42.77,42.77,42.74,42.75,30900.0,35.8109,35.8109,35.7858,35.7941,30900.0
2010-03-04 13:40:00,42.75,42.77,42.71,42.74,21300.0,35.7941,35.8109,35.7606,35.7858,21300.0
2010-03-04 13:50:00,42.73,42.78,42.72,42.75,33900.0,35.7774,35.8192,35.769,35.7941,33900.0
2010-03-04 14:00:00,42.75,42.77,42.7,42.75,40800.0,35.7941,35.8109,35.7523,35.7941,40800.0
2010-03-04 14:10:00,42.74,42.75,42.7,42.75,28400.0,35.7858,35.7941,35.7523,35.7941,28400.0
2010-03-04 14:20:00,42.74,42.76,42.72,42.72,16900.0,35.7858,35.8025,35.769,35.769,16900.0
2010-03-04 14:30:00,42.72,42.77,42.69,42.69,35200.0,35.769,35.8109,35.7439,35.7439,35200.0
2010-03-04 14:40:00,42.69,42.7,42.67,42.7,22700.0,35.7439,35.7523,35.7271,35.7523,22700.0
2010-03-04 14:50:00,42.7,42.74,42.68,42.68,24800.0,35.7523,35.7858,35.7355,35.7355,24800.0
2010-03-04 15:00:00,42.68,42.7,42.64,42.67,31300.0,35.7355,35.7523,35.702,35.7271,31300.0
2010-03-04 15:10:00,42.67,42.7,42.65,42.68,25400.0,35.7271,35.7523,35.7104,35.7355,25400.0
2010-03-04 15:20:00,42.69,42.69,42.56,42.6,137800.0,35.7439,35.7439,35.635,35.6685,137800.0
2010-03-04 15:30:00,42.6,42.7,42.59,42.66,91400.0,35.6685,35.7523,35.6602,35.7188,91400.0
2010-03-04 15:40:00,42.66,42.69,42.64,42.64,126100.0,35.7188,35.7439,35.702,35.702,126100.0
2010-03-04 15:50:00,42.65,42.66,42.6,42.65,326200.0,35.7104,35.7188,35.6685,35.7104,326200.0
2010-03-05 09:30:00,42.77,42.87,42.57,42.69,40700.0,35.9397,36.0237,35.7716,35.8724,40700.0
2010-03-05 09:40:00,42.69,42.84,42.62,42.84,43700.0,35.8724,35.9985,35.8136,35.9985,43700.0
2010-03-05 09:50:00,42.84,42.93,42.79,42.89,47500.0,35.9985,36.0741,35.9565,36.0405,47500.0
2010-03-05 10:00:00,42.9,42.97,42.82,42.93,50200.0,36.0489,36.1077,35.9817,36.0741,50200.0
2010-03-05 10:10:00,42.93,43.03,42.93,42.98,34800.0,36.0741,36.1581,36.0741,36.1161,34800.0
2010-03-05 10:20:00,42.98,43.05,42.94,43.02,34500.0,36.1161,36.1749,36.0825,36.1497,34500.0
2010-03-05 10:30:00,43.02,43.04,42.98,43.01,56500.0,36.1497,36.1665,36.1161,36.1413,56500.0
2010-03-05 10:40:00,43.02,43.02,42.98,43.0,35400.0,36.1497,36.1497,36.1161,36.1329,35400.0
2010-03-05 10:50:00,43.0,43.01,42.97,43.0,42700.0,36.1329,36.1413,36.1077,36.1329,42700.0
2010-03-05 11:00:00,43.01,43.09,43.01,43.09,20000.0,36.1413,36.2086,36.1413,36.2086,20000.0
2010-03-05 11:10:00,43.08,43.15,43.08,43.13,22400.0,36.2002,36.259,36.2002,36.2422,22400.0
2010-03-05 11:20:00,43.13,43.13,43.08,43.08,23500.0,36.2422,36.2422,36.2002,36.2002,23500.0
2010-03-05 11:30:00,43.08,43.08,43.0,43.0,17700.0,36.2002,36.2002,36.1329,36.1329,17700.0
2010-03-05 11:40:00,43.01,43.06,42.98,43.06,43600.0,36.1413,36.1833,36.1161,36.1833,43600.0
2010-03-05 11:50:00,43.05,43.05,42.99,43.0,14400.0,36.1749,36.1749,36.1245,36.1329,14400.0
2010-03-05 12:00:00,43.01,43.06,43.0,43.05,30900.0,36.1413,36.1833,36.1329,36.1749,30900.0
2010-03-05 12:10:00,43.05,43.09,43.02,43.08,33500.0,36.1749,36.2086,36.1497,36.2002,33500.0
2010-03-05 12:20:00,43.08,43.11,43.03,43.05,47100.0,36.2002,36.2254,36.1581,36.1749,47100.0
2010-03-05 12:30:00,43.04,43.06,43.01,43.05,41700.0,36.1665,36.1833,36.1413,36.1749,41700.0
2010-03-05 12:40:00,43.05,43.08,43.02,43.05,23900.0,36.1749,36.2002,36.1497,36.1749,23900.0
2010-03-05 12:50:00,43.06,43.16,43.06,43.16,26800.0,36.1833,36.2674,36.1833,36.2674,26800.0
2010-03-05 13:00:00,43.16,43.2,43.08,43.08,55200.0,36.2674,36.301,36.2002,36.2002,55200.0
2010-03-05 13:10:00,43.09,43.12,43.06,43.09,38400.0,36.2086,36.2338,36.1833,36.2086,38400.0
2010-03-05 13:20:00,43.09,43.11,43.08,43.11,7400.0,36.2086,36.2254,36.2002,36.2254,7400.0
2010-03-05 13:30:00,43.11,43.11,43.05,43.05,21200.0,36.2254,36.2254,36.1749,36.1749,21200.0
2010-03-05 13:40:00,43.05,43.09,43.03,43.08,20600.0,36.1749,36.2086,36.1581,36.2002,20600.0
2010-03-05 13:50:00,43.08,43.11,43.05,43.09,19500.0,36.2002,36.2254,36.1749,36.2086,19500.0
2010-03-05 14:00:00,43.1,43.13,43.09,43.12,20900.0,36.217,36.2422,36.2086,36.2338,20900.0
2010-03-05 14:10:00,43.11,43.12,43.04,43.04,17800.0,36.2254,36.2338,36.1665,36.1665,17800.0
2010-03-05 14:20:00,43.04,43.09,43.03,43.08,54100.0,36.1665,36.2086,36.1581,36.2002,54100.0
2010-03-05 14:30:00,43.09,43.14,43.07,43.14,27300.0,36.2086,36.2506,36.1918,36.2506,27300.0
2010-03-05 14:40:00,43.14,43.23,43.12,43.18,72900.0,36.2506,36.3262,36.2338,36.2842,72900.0
2010-03-05 14:50:00,43.18,43.18,43.14,43.17,35100.0,36.2842,36.2842,36.2506,36.2758,35100.0
2010-03-05 15:00:00,43.16,43.22,43.15,43.2,45300.0,36.2674,36.3178,36.259,36.301,45300.0
2010-03-05 15:10:00,43.2,43.2,43.09,43.1,31700.0,36.301,36.301,36.2086,36.217,31700.0
2010-03-05 15:20:00,43.1,43.11,43.01,43.01,48100.0,36.217,36.2254,36.1413,36.1413,48100.0
2010-03-05 15:30:00,43.0,43.1,42.98,43.09,55300.0,36.1329,36.217,36.1161,36.2086,55300.0
2010-03-05 15:40:00,43.09,43.11,43.08,43.1,51200.0,36.2086,36.2254,36.2002,36.217,51200.0
2010-03-05 15:50:00,43.1,43.15,43.09,43.1,148600.0,36.217,36.259,36.2086,36.217,148600.0
2010-03-08 09:30:00,43.09,43.11,43.0,43.05,39400.0,36.2086,36.2254,36.1329,36.1749,39400.0
2010-03-08 09:40:00,43.04,43.11,42.86,42.86,35500.0,36.1665,36.2254,36.0153,36.0153,35500.0
2010-03-08 09:50:00,42.86,42.91,42.81,42.86,21000.0,36.0153,36.0573,35.9733,36.0153,21000.0
2010-03-08 10:00:00,42.87,42.88,42.76,42.77,48200.0,36.0237,36.0321,35.9313,35.9397,48200.0
2010-03-08 10:10:00,42.77,42.8,42.7,42.72,34800.0,35.9397,35.9649,35.8808,35.8976,34800.0
2010-03-08 10:20:00,42.72,42.76,42.68,42.72,25200.0,35.8976,35.9313,35.864,35.8976,25200.0
2010-03-08 10:30:00,42.72,42.74,42.65,42.69,25300.0,35.8976,35.9145,35.8388,35.8724,25300.0
2010-03-08 10:40:00,42.7,42.78,42.65,42.78,43800.0,35.8808,35.9481,35.8388,35.9481,43800.0
2010-03-08 10:50:00,42.78,42.78,42.71,42.72,34300.0,35.9481,35.9481,35.8892,35.8976,34300.0
2010-03-08 11:00:00,42.72,42.76,42.71,42.74,23000.0,35.8976,35.9313,35.8892,35.9145,23000.0
2010-03-08 11:10:00,42.75,42.76,42.7,42.7,22300.0,35.9229,35.9313,35.8808,35.8808,22300.0
2010-03-08 11:20:00,42.71,42.73,42.63,42.7,41200.0,35.8892,35.906,35.822,35.8808,41200.0
2010-03-08 11:30:00,42.7,42.72,42.6,42.69,40700.0,35.8808,35.8976,35.7968,35.8724,40700.0
2010-03-08 11:40:00,42.69,42.71,42.68,42.69,17900.0,35.8724,35.8892,35.864,35.8724,17900.0
2010-03-08 11:50:00,42.69,42.69,42.64,42.65,25000.0,35.8724,35.8724,35.8304,35.8388,25000.0
2010-03-08 12:00:00,42.66,42.71,42.65,42.7,23800.0,35.8472,35.8892,35.8388,35.8808,23800.0
2010-03-08 12:10:00,42.7,42.73,42.69,42.7,73800.0,35.8808,35.906,35.8724,35.8808,73800.0
2010-03-08 12:20:00,42.7,42.77,42.69,42.76,51700.0,35.8808,35.9397,35.8724,35.9313,51700.0
2010-03-08 12:30:00,42.76,42.77,42.74,42.74,96700.0,35.9313,35.9397,35.9145,35.9145,96700.0
2010-03-08 12:40:00,42.75,42.81,42.72,42.81,103100.0,35.9229,35.9733,35.8976,35.9733,103100.0
2010-03-08 12:50:00,42.82,42.92,42.82,42.92,28600.0,35.9817,36.0657,35.9817,36.0657,28600.0
2010-03-08 13:00:00,42.93,42.98,42.93,42.95,18200.0,36.0741,36.1161,36.0741,36.0909,18200.0
2010-03-08 13:10:00,42.95,42.96,42.93,42.93,18100.0,36.0909,36.0993,36.0741,36.0741,18100.0
2010-03-08 13:20:00,42.93,42.94,42.9,42.91,44700.0,36.0741,36.0825,36.0489,36.0573,44700.0
2010-03-08 13:30:00,42.91,42.91,42.88,42.89,30700.0,36.0573,36.0573,36.0321,36.0405,30700.0
2010-03-08 13:40:00,42.9,42.9,42.82,42.85,62400.0,36.0489,36.0489,35.9817,36.0069,62400.0
2010-03-08 13:50:00,42.86,42.86,42.81,42.81,40300.0,36.0153,36.0153,35.9733,35.9733,40300.0
2010-03-08 14:00:00,42.8,42.84,42.77,42.77,37800.0,35.9649,35.9985,35.9397,35.9397,37800.0
2010-03-08 14:10:00,42.78,42.79,42.77,42.78,18500.0,35.9481,35.9565,35.9397,35.9481,18500.0
2010-03-08 14:20:00,42.77,42.78,42.71,42.71,112700.0,35.9397,35.9481,35.8892,35.8892,112700.0
2010-03-08 14:30:00,42.72,42.75,42.7,42.72,73100.0,35.8976,35.9229,35.8808,35.8976,73100.0
2010-03-08 14:40:00,42.72,42.72,42.69,42.7,32900.0,35.8976,35.8976,35.8724,35.8808,32900.0
2010-03-08 14:50:00,42.7,42.71,42.7,42.71,25000.0,35.8808,35.8892,35.8808,35.8892,25000.0
2010-03-08 15:00:00,42.7,42.71,42.69,42.7,61300.0,35.8808,35.8892,35.8724,35.8808,61300.0
2010-03-08 15:10:00,42.7,42.71,42.67,42.71,75800.0,35.8808,35.8892,35.8556,35.8892,75800.0
2010-03-08 15:20:00,42.71,42.72,42.7,42.71,28600.0,35.8892,35.8976,35.8808,35.8892,28600.0
2010-03-08 15:30:00,42.71,42.75,42.7,42.73,80000.0,35.8892,35.9229,35.8808,35.906,80000.0
2010-03-08 15:40:00,42.74,42.74,42.71,42.72,131300.0,35.9145,35.9145,35.8892,35.8976,131300.0
2010-03-08 15:50:00,42.72,42.73,42.67,42.67,163500.0,35.8976,35.906,35.8556,35.8556,163500.0
2010-03-09 09:30:00,42.63,42.63,42.5,42.57,29000.0,35.822,35.822,35.7128,35.7716,29000.0
2010-03-09 09:40:00,42.57,42.61,42.5,42.6,28800.0,35.7716,35.8052,35.7128,35.7968,28800.0
2010-03-09 09:50:00,42.6,42.61,42.45,42.45,74500.0,35.7968,35.8052,35.6708,35.6708,74500.0
2010-03-09 10:00:00,42.43,42.51,42.36,42.44,67000.0,35.654,35.7212,35.5951,35.6624,67000.0
2010-03-09 10:10:00,42.44,42.57,42.44,42.57,30500.0,35.6624,35.7716,35.6624,35.7716,30500.0
2010-03-09 10:20:00,42.57,42.63,42.56,42.58,29000.0,35.7716,35.822,35.7632,35.78,29000.0
2010-03-09 10:30:00,42.57,42.63,42.55,42.56,25700.0,35.7716,35.822,35.7548,35.7632,25700.0
2010-03-09 10:40:00,42.55,42.6,42.52,42.55,16300.0,35.7548,35.7968,35.7296,35.7548,16300.0
2010-03-09 10:50:00,42.56,42.61,42.53,42.59,49100.0,35.7632,35.8052,35.738,35.7884,49100.0
2010-03-09 11:00:00,42.58,42.59,42.55,42.57,22300.0,35.78,35.7884,35.7548,35.7716,22300.0
2010-03-09 11:10:00,42.56,42.61,42.56,42.58,24400.0,35.7632,35.8052,35.7632,35.78,24400.0
2010-03-09 11:20:00,42.57,42.6,42.54,42.57,27600.0,35.7716,35.7968,35.7464,35.7716,27600.0
2010-03-09 11:30:00,42.56,42.61,42.53,42.56,79100.0,35.7632,35.8052,35.738,35.7632,79100.0
2010-03-09 11:40:00,42.56,42.61,42.55,42.61,38100.0,35.7632,35.8052,35.7548,35.8052,38100.0
2010-03-09 11:50:00,42.6,42.64,42.57,42.61,32900.0,35.7968,35.8304,35.7716,35.8052,32900.0
2010-03-09 12:00:00,42.61,42.62,42.6,42.61,23300.0,35.8052,35.8136,35.7968,35.8052,23300.0
2010-03-09 12:10:00,42.61,42.66,42.6,42.66,47200.0,35.8052,35.8472,35.7968,35.8472,47200.0
2010-03-09 12:20:00,42.66,42.71,42.65,42.65,26600.0,35.8472,35.8892,35.8388,35.8388,26600.0
2010-03-09 12:30:00,42.65,42.76,42.63,42.75,37400.0,35.8388,35.9313,35.822,35.9229,37400.0
2010-03-09 12:40:00,42.75,42.83,42.75,42.81,43100.0,35.9229,35.9901,35.9229,35.9733,43100.0
2010-03-09 12:50:00,42.82,42.84,42.8,42.84,18600.0,35.9817,35.9985,35.9649,35.9985,18600.0
2010-03-09 13:00:00,42.84,42.84,42.75,42.76,20000.0,35.9985,35.9985,35.9229,35.9313,20000.0
2010-03-09 13:10:00,42.75,42.79,42.71,42.71,14100.0,35.9229,35.9565,35.8892,35.8892,14100.0
2010-03-09 13:20:00,42.71,42.73,42.71,42.72,8200.0,35.8892,35.906,35.8892,35.8976,8200.0
2010-03-09 13:30:00,42.72,42.74,42.71,42.74,15500.0,35.8976,35.9145,35.8892,35.9145,15500.0
2010-03-09 13:40:00,42.73,42.75,42.66,42.67,37400.0,35.906,35.9229,35.8472,35.8556,37400.0
2010-03-09 13:50:00,42.66,42.68,42.65,42.68,30900.0,35.8472,35.864,35.8388,35.864,30900.0
2010-03-09 14:00:00,42.68,42.69,42.66,42.67,33800.0,35.864,35.8724,35.8472,35.8556,33800.0
2010-03-09 14:10:00,42.67,42.69,42.64,42.65,23500.0,35.8556,35.8724,35.8304,35.8388,23500.0
2010-03-09 14:20:00,42.66,42.69,42.65,42.69,15000.0,35.8472,35.8724,35.8388,35.8724,15000.0
2010-03-09 14:30:00,42.7,42.72,42.56,42.58,41500.0,35.8808,35.8976,35.7632,35.78,41500.0
2010-03-09 14:40:00,42.58,42.6,42.53,42.6,39400.0,35.78,35.7968,35.738,35.7968,39400.0
2010-03-09 14:50:00,42.6,42.61,42.56,42.58,48900.0,35.7968,35.8052,35.7632,35.78,48900.0
2010-03-09 15:00:00,42.57,42.67,42.57,42.65,37500.0,35.7716,35.8556,35.7716,35.8388,37500.0
2010-03-09 15:10:00,42.66,42.67,42.52,42.55,113200.0,35.8472,35.8556,35.7296,35.7548,113200.0
2010-03-09 15:20:00,42.56,42.56,42.49,42.55,62400.0,35.7632,35.7632,35.7044,35.7548,62400.0
2010-03-09 15:30:00,42.54,42.55,42.52,42.53,59500.0,35.7464,35.7548,35.7296,35.738,59500.0
2010-03-09 15:40:00,42.54,42.59,42.5,42.53,88400.0,35.7464,35.7884,35.7128,35.738,88400.0
2010-03-09 15:50:00,42.53,42.6,42.53,42.56,101200.0,35.738,35.7968,35.738,35.7632,101200.0
2010-03-10 09:30:00,42.44,42.48,42.06,42.19,73100.0,35.6624,35.696,35.343,35.4523,73100.0
2010-03-10 09:40:00,42.21,42.29,42.17,42.29,34900.0,35.4691,35.5363,35.4355,35.5363,34900.0
2010-03-10 09:50:00,42.28,42.29,42.22,42.26,68600.0,35.5279,35.5363,35.4775,35.5111,68600.0
2010-03-10 10:00:00,42.26,42.42,42.25,42.4,51700.0,35.5111,35.6456,35.5027,35.6288,51700.0
2010-03-10 10:10:00,42.4,42.43,42.33,42.34,79700.0,35.6288,35.654,35.5699,35.5783,79700.0
2010-03-10 10:20:00,42.34,42.37,42.32,42.34,46000.0,35.5783,35.6035,35.5615,35.5783,46000.0
2010-03-10 10:30:00,42.33,42.5,42.33,42.49,253000.0,35.5699,35.7128,35.5699,35.7044,253000.0
2010-03-10 10:40:00,42.49,42.54,42.43,42.53,71200.0,35.7044,35.7464,35.654,35.738,71200.0
2010-03-10 10:50:00,42.54,42.56,42.5,42.52,34900.0,35.7464,35.7632,35.7128,35.7296,34900.0
2010-03-10 11:00:00,42.54,42.61,42.52,42.58,17400.0,35.7464,35.8052,35.7296,35.78,17400.0
2010-03-10 11:10:00,42.58,42.66,42.52,42.64,33400.0,35.78,35.8472,35.7296,35.8304,33400.0
2010-03-10 11:20:00,42.64,42.65,42.61,42.61,15600.0,35.8304,35.8388,35.8052,35.8052,15600.0
2010-03-10 11:30:00,42.59,42.61,42.54,42.54,20400.0,35.7884,35.8052,35.7464,35.7464,20400.0
2010-03-10 11:40:00,42.53,42.61,42.5,42.6,58700.0,35.738,35.8052,35.7128,35.7968,58700.0
2010-03-10 11:50:00,42.59,42.65,42.59,42.65,21800.0,35.7884,35.8388,35.7884,35.8388,21800.0
2010-03-10 12:00:00,42.64,42.65,42.56,42.56,77400.0,35.8304,35.8388,35.7632,35.7632,77400.0
2010-03-10 12:10:00,42.56,42.58,42.35,42.37,118900.0,35.7632,35.78,35.5867,35.6035,118900.0
2010-03-10 12:20:00,42.36,42.39,42.23,42.25,51800.0,35.5951,35.6203,35.4859,35.5027,51800.0
2010-03-10 12:30:00,42.25,42.39,42.23,42.3,90600.0,35.5027,35.6203,35.4859,35.5447,90600.0
2010-03-10 12:40:00,42.31,42.38,42.3,42.37,22300.0,35.5531,35.6119,35.5447,35.6035,22300.0
2010-03-10 12:50:00,42.37,42.51,42.35,42.49,28100.0,35.6035,35.7212,35.5867,35.7044,28100.0
2010-03-10 13:00:00,42.5,42.54,42.44,42.47,33700.0,35.7128,35.7464,35.6624,35.6876,33700.0
2010-03-10 13:10:00,42.47,42.59,42.45,42.56,16000.0,35.6876,35.7884,35.6708,35.7632,16000.0
2010-03-10 13:20:00,42.55,42.59,42.52,42.54,26800.0,35.7548,35.7884,35.7296,35.7464,26800.0
2010-03-10 13:30:00,42.53,42.57,42.51,42.57,15300.0,35.738,35.7716,35.7212,35.7716,15300.0
2010-03-10 13:40:00,42.57,42.62,42.56,42.59,22600.0,35.7716,35.8136,35.7632,35.7884,22600.0
2010-03-10 13:50:00,42.59,42.61,42.56,42.56,20100.0,35.7884,35.8052,35.7632,35.7632,20100.0
2010-03-10 14:00:00,42.57,42.72,42.56,42.71,34200.0,35.7716,35.8976,35.7632,35.8892,34200.0
2010-03-10 14:10:00,42.71,42.72,42.67,42.71,30100.0,35.8892,35.8976,35.8556,35.8892,30100.0
2010-03-10 14:20:00,42.7,42.71,42.67,42.7,14400.0,35.8808,35.8892,35.8556,35.8808,14400.0
2010-03-10 14:30:00,42.71,42.72,42.7,42.71,18900.0,35.8892,35.8976,35.8808,35.8892,18900.0
2010-03-10 14:40:00,42.71,42.72,42.68,42.71,14100.0,35.8892,35.8976,35.864,35.8892,14100.0
2010-03-10 14:50:00,42.72,42.72,42.63,42.63,26500.0,35.8976,35.8976,35.822,35.822,26500.0
2010-03-10 15:00:00,42.64,42.68,42.49,42.6,90300.0,35.8304,35.864,35.7044,35.7968,90300.0
2010-03-10 15:10:00,42.59,42.63,42.58,42.58,31100.0,35.7884,35.822,35.78,35.78,31100.0
2010-03-10 15:20:00,42.58,42.61,42.5,42.5,54500.0,35.78,35.8052,35.7128,35.7128,54500.0
2010-03-10 15:30:00,42.49,42.52,42.45,42.51,56100.0,35.7044,35.7296,35.6708,35.7212,56100.0
2010-03-10 15:40:00,42.51,42.55,42.49,42.53,62300.0,35.7212,35.7548,35.7044,35.738,62300.0
2010-03-10 15:50:00,42.53,42.58,42.52,42.56,58700.0,35.738,35.78,35.7296,35.7632,58700.0
2010-03-11 09:30:00,42.38,42.43,42.26,42.29,54600.0,35.6119,35.654,35.5111,35.5363,54600.0
2010-03-11 09:40:00,42.28,42.39,42.13,42.13,30500.0,35.5279,35.6203,35.4019,35.4019,30500.0
2010-03-11 09:50:00,42.14,42.26,42.11,42.19,30400.0,35.4103,35.5111,35.3851,35.4523,30400.0
2010-03-11 10:00:00,42.21,42.26,42.2,42.21,20800.0,35.4691,35.5111,35.4607,35.4691,20800.0
2010-03-11 10:10:00,42.21,42.22,42.15,42.2,20400.0,35.4691,35.4775,35.4187,35.4607,20400.0
2010-03-11 10:20:00,42.22,42.28,42.18,42.25,17000.0,35.4775,35.5279,35.4439,35.5027,17000.0
2010-03-11 10:30:00,42.25,42.31,42.23,42.31,12300.0,35.5027,35.5531,35.4859,35.5531,12300.0
2010-03-11 10:40:00,42.31,42.34,42.28,42.32,17900.0,35.5531,35.5783,35.5279,35.5615,17900.0
2010-03-11 10:50:00,42.34,42.35,42.26,42.31,16800.0,35.5783,35.5867,35.5111,35.5531,16800.0
2010-03-11 11:00:00,42.3,42.32,42.26,42.3,25500.0,35.5447,35.5615,35.5111,35.5447,25500.0
2010-03-11 11:10:00,42.3,42.3,42.24,42.26,23000.0,35.5447,35.5447,35.4943,35.5111,23000.0
2010-03-11 11:20:00,42.26,42.32,42.26,42.31,43500.0,35.5111,35.5615,35.5111,35.5531,43500.0
2010-03-11 11:30:00,42.3,42.33,42.28,42.3,20900.0,35.5447,35.5699,35.5279,35.5447,20900.0
2010-03-11 11:40:00,42.28,42.34,42.23,42.33,23000.0,35.5279,35.5783,35.4859,35.5699,23000.0
2010-03-11 11:50:00,42.32,42.33,42.27,42.28,11400.0,35.5615,35.5699,35.5195,35.5279,11400.0
2010-03-11 12:00:00,42.3,42.31,42.27,42.27,10000.0,35.5447,35.5531,35.5195,35.5195,10000.0
2010-03-11 12:10:00,42.27,42.28,42.21,42.21,16200.0,35.5195,35.5279,35.4691,35.4691,16200.0
2010-03-11 12:20:00,42.21,42.22,42.16,42.18,11700.0,35.4691,35.4775,35.4271,35.4439,11700.0
2010-03-11 12:30:00,42.18,42.21,42.16,42.2,8800.0,35.4439,35.4691,35.4271,35.4607,8800.0
2010-03-11 12:40:00,42.19,42.2,42.16,42.16,12500.0,35.4523,35.4607,35.4271,35.4271,12500.0
2010-03-11 12:50:00,42.17,42.23,42.16,42.23,12200.0,35.4355,35.4859,35.4271,35.4859,12200.0
2010-03-11 13:00:00,42.23,42.32,42.22,42.32,21800.0,35.4859,35.5615,35.4775,35.5615,21800.0
2010-03-11 13:10:00,42.32,42.35,42.32,42.32,16400.0,35.5615,35.5867,35.5615,35.5615,16400.0
2010-03-11 13:20:00,42.33,42.35,42.32,42.35,11500.0,35.5699,35.5867,35.5615,35.5867,11500.0
2010-03-11 13:30:00,42.35,42.35,42.32,42.34,24400.0,35.5867,35.5867,35.5615,35.5783,24400.0
2010-03-11 13:40:00,42.34,42.35,42.31,42.33,13400.0,35.5783,35.5867,35.5531,35.5699,13400.0
2010-03-11 13:50:00,42.34,42.36,42.31,42.34,12600.0,35.5783,35.5951,35.5531,35.5783,12600.0
2010-03-11 14:00:00,42.34,42.35,42.31,42.34,24900.0,35.5783,35.5867,35.5531,35.5783,24900.0
2010-03-11 14:10:00,42.35,42.49,42.33,42.44,60300.0,35.5867,35.7044,35.5699,35.6624,60300.0
2010-03-11 14:20:00,42.46,42.47,42.41,42.44,27500.0,35.6792,35.6876,35.6372,35.6624,27500.0
2010-03-11 14:30:00,42.44,42.55,42.41,42.53,56900.0,35.6624,35.7548,35.6372,35.738,56900.0
2010-03-11 14:40:00,42.53,42.54,42.49,42.49,20800.0,35.738,35.7464,35.7044,35.7044,20800.0
2010-03-11 14:50:00,42.49,42.51,42.46,42.47,19200.0,35.7044,35.7212,35.6792,35.6876,19200.0
2010-03-11 15:00:00,42.47,42.57,42.46,42.56,50600.0,35.6876,35.7716,35.6792,35.7632,50600.0
2010-03-11 15:10:00,42.55,42.62,42.55,42.58,26500.0,35.7548,35.8136,35.7548,35.78,26500.0
2010-03-11 15:20:00,42.57,42.57,42.54,42.55,33100.0,35.7716,35.7716,35.7464,35.7548,33100.0
2010-03-11 15:30:00,42.54,42.56,42.53,42.56,52200.0,35.7464,35.7632,35.738,35.7632,52200.0
2010-03-11 15:40:00,42.55,42.63,42.55,42.63,52700.0,35.7548,35.822,35.7548,35.822,52700.0
2010-03-11 15:50:00,42.63,42.68,42.63,42.67,171400.0,35.822,35.864,35.822,35.8556,171400.0
2010-03-12 09:30:00,42.78,43.0,42.78,42.99,42200.0,35.9481,36.1329,35.9481,36.1245,42200.0
2010-03-12 09:40:00,42.99,43.07,42.9,43.06,62800.0,36.1245,36.1918,36.0489,36.1833,62800.0
2010-03-12 09:50:00,43.06,43.13,43.0,43.11,78100.0,36.1833,36.2422,36.1329,36.2254,78100.0
2010-03-12 10:00:00,43.11,43.11,42.99,43.03,73700.0,36.2254,36.2254,36.1245,36.1581,73700.0
2010-03-12 10:10:00,43.04,43.05,42.92,42.95,94100.0,36.1665,36.1749,36.0657,36.0909,94100.0
2010-03-12 10:20:00,42.96,43.07,42.91,43.07,101000.0,36.0993,36.1918,36.0573,36.1918,101000.0
2010-03-12 10:30:00,43.07,43.19,43.05,43.16,68600.0,36.1918,36.2926,36.1749,36.2674,68600.0
2010-03-12 10:40:00,43.16,43.19,43.11,43.17,67900.0,36.2674,36.2926,36.2254,36.2758,67900.0
2010-03-12 10:50:00,43.17,43.2,43.15,43.2,36500.0,36.2758,36.301,36.259,36.301,36500.0
2010-03-12 11:00:00,43.19,43.31,43.19,43.3,50100.0,36.2926,36.3934,36.2926,36.385,50100.0
2010-03-12 11:10:00,43.3,43.54,43.28,43.54,95700.0,36.385,36.5867,36.3682,36.5867,95700.0
2010-03-12 11:20:00,43.54,43.63,43.43,43.45,70500.0,36.5867,36.6623,36.4943,36.5111,70500.0
2010-03-12 11:30:00,43.44,43.61,43.44,43.59,135900.0,36.5027,36.6455,36.5027,36.6287,135900.0
2010-03-12 11:40:00,43.6,43.66,43.52,43.66,81800.0,36.6371,36.6875,36.5699,36.6875,81800.0
2010-03-12 11:50:00,43.67,43.68,43.63,43.64,63100.0,36.6959,36.7043,36.6623,36.6707,63100.0
2010-03-12 12:00:00,43.65,43.65,43.51,43.51,47100.0,36.6791,36.6791,36.5615,36.5615,47100.0
2010-03-12 12:10:00,43.51,43.53,43.46,43.46,76300.0,36.5615,36.5783,36.5195,36.5195,76300.0
2010-03-12 12:20:00,43.46,43.49,43.44,43.47,58300.0,36.5195,36.5447,36.5027,36.5279,58300.0
2010-03-12 12:30:00,43.47,43.48,43.35,43.35,56400.0,36.5279,36.5363,36.427,36.427,56400.0
2010-03-12 12:40:00,43.36,43.41,43.35,43.41,21900.0,36.4354,36.4775,36.427,36.4775,21900.0
2010-03-12 12:50:00,43.42,43.49,43.39,43.49,43100.0,36.4859,36.5447,36.4606,36.5447,43100.0
2010-03-12 13:00:00,43.49,43.5,43.47,43.47,32600.0,36.5447,36.5531,36.5279,36.5279,32600.0
2010-03-12 13:10:00,43.48,43.5,43.45,43.45,56800.0,36.5363,36.5531,36.5111,36.5111,56800.0
2010-03-12 13:20:00,43.46,43.5,43.46,43.5,16000.0,36.5195,36.5531,36.5195,36.5531,16000.0
2010-03-12 13:30:00,43.5,43.57,43.49,43.56,111200.0,36.5531,36.6119,36.5447,36.6035,111200.0
2010-03-12 13:40:00,43.56,43.64,43.55,43.63,89900.0,36.6035,36.6707,36.5951,36.6623,89900.0
2010-03-12 13:50:00,43.63,43.67,43.63,43.65,57200.0,36.6623,36.6959,36.6623,36.6791,57200.0
2010-03-12 14:00:00,43.65,43.67,43.63,43.64,27800.0,36.6791,36.6959,36.6623,36.6707,27800.0
2010-03-12 14:10:00,43.64,43.69,43.63,43.67,43900.0,36.6707,36.7127,36.6623,36.6959,43900.0
2010-03-12 14:20:00,43.68,43.74,43.67,43.73,78300.0,36.7043,36.7548,36.6959,36.7464,78300.0
2010-03-12 14:30:00,43.73,43.89,43.73,43.79,123300.0,36.7464,36.8808,36.7464,36.7968,123300.0
2010-03-12 14:40:00,43.8,43.86,43.79,43.81,45400.0,36.8052,36.8556,36.7968,36.8136,45400.0
2010-03-12 14:50:00,43.81,43.82,43.73,43.74,168900.0,36.8136,36.822,36.7464,36.7548,168900.0
2010-03-12 15:00:00,43.73,43.75,43.69,43.69,38700.0,36.7464,36.7632,36.7127,36.7127,38700.0
2010-03-12 15:10:00,43.69,43.79,43.68,43.76,99800.0,36.7127,36.7968,36.7043,36.7716,99800.0
2010-03-12 15:20:00,43.76,43.77,43.7,43.7,64800.0,36.7716,36.78,36.7211,36.7211,64800.0
2010-03-12 15:30:00,43.7,43.74,43.67,43.68,100100.0,36.7211,36.7548,36.6959,36.7043,100100.0
2010-03-12 15:40:00,43.69,43.69,43.63,43.67,165500.0,36.7127,36.7127,36.6623,36.6959,165500.0
2010-03-12 15:50:00,43.67,43.67,43.6,43.62,187200.0,36.6959,36.6959,36.6371,36.6539,187200.0
2010-03-15 09:30:00,43.48,43.73,43.48,43.53,31500.0,36.5363,36.7464,36.5363,36.5783,31500.0
2010-03-15 09:40:00,43.5,43.5,43.36,43.41,40100.0,36.5531,36.5531,36.4354,36.4775,40100.0
2010-03-15 09:50:00,43.41,43.42,43.21,43.24,60300.0,36.4775,36.4859,36.3094,36.3346,60300.0
2010-03-15 10:00:00,43.22,43.33,43.21,43.28,25600.0,36.3178,36.4102,36.3094,36.3682,25600.0
2010-03-15 10:10:00,43.29,43.3,43.22,43.26,37600.0,36.3766,36.385,36.3178,36.3514,37600.0
2010-03-15 10:20:00,43.25,43.32,43.25,43.32,33100.0,36.343,36.4018,36.343,36.4018,33100.0
2010-03-15 10:30:00,43.31,43.39,43.28,43.39,36000.0,36.3934,36.4606,36.3682,36.4606,36000.0
2010-03-15 10:40:00,43.39,43.45,43.32,43.34,45000.0,36.4606,36.5111,36.4018,36.4186,45000.0
2010-03-15 10:50:00,43.35,43.44,43.35,43.43,15700.0,36.427,36.5027,36.427,36.4943,15700.0
2010-03-15 11:00:00,43.44,43.46,43.31,43.32,23400.0,36.5027,36.5195,36.3934,36.4018,23400.0
2010-03-15 11:10:00,43.33,43.33,43.22,43.27,26100.0,36.4102,36.4102,36.3178,36.3598,26100.0
2010-03-15 11:20:00,43.27,43.32,43.25,43.31,19600.0,36.3598,36.4018,36.343,36.3934,19600.0
2010-03-15 11:30:00,43.31,43.32,43.25,43.32,12400.0,36.3934,36.4018,36.343,36.4018,12400.0
2010-03-15 11:40:00,43.3,43.36,43.3,43.33,12300.0,36.385,36.4354,36.385,36.4102,12300.0
2010-03-15 11:50:00,43.33,43.41,43.32,43.41,13700.0,36.4102,36.4775,36.4018,36.4775,13700.0
2010-03-15 12:00:00,43.41,43.41,43.37,43.39,12500.0,36.4775,36.4775,36.4438,36.4606,12500.0
2010-03-15 12:10:00,43.39,43.42,43.39,43.42,14900.0,36.4606,36.4859,36.4606,36.4859,14900.0
2010-03-15 12:20:00,43.42,43.43,43.38,43.42,10900.0,36.4859,36.4943,36.4522,36.4859,10900.0
2010-03-15 12:30:00,43.42,43.43,43.31,43.32,32600.0,36.4859,36.4943,36.3934,36.4018,32600.0
2010-03-15 12:40:00,43.32,43.33,43.27,43.32,18300.0,36.4018,36.4102,36.3598,36.4018,18300.0
2010-03-15 12:50:00,43.31,43.32,43.25,43.25,15700.0,36.3934,36.4018,36.343,36.343,15700.0
2010-03-15 13:00:00,43.25,43.32,43.24,43.29,19000.0,36.343,36.4018,36.3346,36.3766,19000.0
2010-03-15 13:10:00,43.29,43.31,43.25,43.27,18600.0,36.3766,36.3934,36.343,36.3598,18600.0
2010-03-15 13:20:00,43.27,43.28,43.25,43.25,9000.0,36.3598,36.3682,36.343,36.343,9000.0
2010-03-15 13:30:00,43.26,43.32,43.26,43.29,23100.0,36.3514,36.4018,36.3514,36.3766,23100.0
2010-03-15 13:40:00,43.29,43.29,43.18,43.18,27200.0,36.3766,36.3766,36.2842,36.2842,27200.0
2010-03-15 13:50:00,43.18,43.29,43.17,43.28,58700.0,36.2842,36.3766,36.2758,36.3682,58700.0
2010-03-15 14:00:00,43.27,43.28,43.24,43.28,31700.0,36.3598,36.3682,36.3346,36.3682,31700.0
2010-03-15 14:10:00,43.28,43.31,43.27,43.31,17600.0,36.3682,36.3934,36.3598,36.3934,17600.0
2010-03-15 14:20:00,43.31,43.32,43.28,43.3,21800.0,36.3934,36.4018,36.3682,36.385,21800.0
2010-03-15 14:30:00,43.31,43.31,43.22,43.27,24900.0,36.3934,36.3934,36.3178,36.3598,24900.0
2010-03-15 14:40:00,43.28,43.37,43.27,43.34,28300.0,36.3682,36.4438,36.3598,36.4186,28300.0
2010-03-15 14:50:00,43.34,43.38,43.33,43.36,39200.0,36.4186,36.4522,36.4102,36.4354,39200.0
2010-03-15 15:00:00,43.36,43.38,43.35,43.35,35000.0,36.4354,36.4522,36.427,36.427,35000.0
2010-03-15 15:10:00,43.36,43.42,43.35,43.4,20600.0,36.4354,36.4859,36.427,36.4691,20600.0
2010-03-15 15:20:00,43.4,43.46,43.39,43.41,42600.0,36.4691,36.5195,36.4606,36.4775,42600.0
2010-03-15 15:30:00,43.4,43.42,43.36,43.42,36700.0,36.4691,36.4859,36.4354,36.4859,36700.0
2010-03-15 15:40:00,43.42,43.53,43.41,43.51,72100.0,36.4859,36.5783,36.4775,36.5615,72100.0
2010-03-15 15:50:00,43.5,43.55,43.49,43.52,168400.0,36.5531,36.5951,36.5447,36.5699,168400.0
2010-03-16 09:30:00,43.46,43.58,43.29,43.49,26400.0,36.5195,36.6203,36.3766,36.5447,26400.0
2010-03-16 09:40:00,43.48,43.48,43.39,43.43,29000.0,36.5363,36.5363,36.4606,36.4943,29000.0
2010-03-16 09:50:00,43.43,43.5,43.4,43.48,24600.0,36.4943,36.5531,36.4691,36.5363,24600.0
2010-03-16 10:00:00,43.49,43.61,43.48,43.53,59700.0,36.5447,36.6455,36.5363,36.5783,59700.0
2010-03-16 10:10:00,43.53,43.53,43.38,43.39,39900.0,36.5783,36.5783,36.4522,36.4606,39900.0
2010-03-16 10:20:00,43.39,43.47,43.38,43.44,50000.0,36.4606,36.5279,36.4522,36.5027,50000.0
2010-03-16 10:30:00,43.45,43.55,43.43,43.5,45000.0,36.5111,36.5951,36.4943,36.5531,45000.0
2010-03-16 10:40:00,43.51,43.55,43.49,43.52,25800.0,36.5615,36.5951,36.5447,36.5699,25800.0
2010-03-16 10:50:00,43.53,43.67,43.53,43.63,30100.0,36.5783,36.6959,36.5783,36.6623,30100.0
2010-03-16 11:00:00,43.63,43.64,43.53,43.53,19700.0,36.6623,36.6707,36.5783,36.5783,19700.0
2010-03-16 11:10:00,43.53,43.57,43.51,43.57,33400.0,36.5783,36.6119,36.5615,36.6119,33400.0
2010-03-16 11:20:00,43.59,43.59,43.57,43.58,11500.0,36.6287,36.6287,36.6119,36.6203,11500.0
2010-03-16 11:30:00,43.58,43.62,43.55,43.61,18500.0,36.6203,36.6539,36.5951,36.6455,18500.0
2010-03-16 11:40:00,43.61,43.63,43.59,43.61,20100.0,36.6455,36.6623,36.6287,36.6455,20100.0
2010-03-16 11:50:00,43.61,43.62,43.59,43.62,12000.0,36.6455,36.6539,36.6287,36.6539,12000.0
2010-03-16 12:00:00,43.61,43.63,43.59,43.59,21800.0,36.6455,36.6623,36.6287,36.6287,21800.0
2010-03-16 12:10:00,43.59,43.59,43.54,43.55,24600.0,36.6287,36.6287,36.5867,36.5951,24600.0
2010-03-16 12:20:00,43.56,43.58,43.49,43.52,20100.0,36.6035,36.6203,36.5447,36.5699,20100.0
2010-03-16 12:30:00,43.51,43.56,43.49,43.5,34900.0,36.5615,36.6035,36.5447,36.5531,34900.0
2010-03-16 12:40:00,43.5,43.53,43.49,43.51,13700.0,36.5531,36.5783,36.5447,36.5615,13700.0
2010-03-16 12:50:00,43.51,43.58,43.51,43.56,20900.0,36.5615,36.6203,36.5615,36.6035,20900.0
2010-03-16 13:00:00,43.56,43.56,43.54,43.56,9800.0,36.6035,36.6035,36.5867,36.6035,9800.0
2010-03-16 13:10:00,43.55,43.55,43.52,43.52,11100.0,36.5951,36.5951,36.5699,36.5699,11100.0
2010-03-16 13:20:00,43.52,43.52,43.48,43.49,10700.0,36.5699,36.5699,36.5363,36.5447,10700.0
2010-03-16 13:30:00,43.49,43.49,43.45,43.46,17600.0,36.5447,36.5447,36.5111,36.5195,17600.0
2010-03-16 13:40:00,43.46,43.46,43.44,43.44,11400.0,36.5195,36.5195,36.5027,36.5027,11400.0
2010-03-16 13:50:00,43.43,43.46,43.43,43.46,11600.0,36.4943,36.5195,36.4943,36.5195,11600.0
2010-03-16 14:00:00,43.46,43.46,43.42,43.44,12900.0,36.5195,36.5195,36.4859,36.5027,12900.0
2010-03-16 14:10:00,43.42,43.61,43.42,43.59,24100.0,36.4859,36.6455,36.4859,36.6287,24100.0
2010-03-16 14:20:00,43.6,43.67,43.56,43.6,20700.0,36.6371,36.6959,36.6035,36.6371,20700.0
2010-03-16 14:30:00,43.61,43.61,43.45,43.5,22800.0,36.6455,36.6455,36.5111,36.5531,22800.0
2010-03-16 14:40:00,43.5,43.51,43.43,43.47,28900.0,36.5531,36.5615,36.4943,36.5279,28900.0
2010-03-16 14:50:00,43.46,43.55,43.43,43.53,18500.0,36.5195,36.5951,36.4943,36.5783,18500.0
2010-03-16 15:00:00,43.53,43.56,43.5,43.53,21500.0,36.5783,36.6035,36.5531,36.5783,21500.0
2010-03-16 15:10:00,43.53,43.62,43.53,43.59,30200.0,36.5783,36.6539,36.5783,36.6287,30200.0
2010-03-16 15:20:00,43.6,43.67,43.58,43.64,42300.0,36.6371,36.6959,36.6203,36.6707,42300.0
2010-03-16 15:30:00,43.64,43.66,43.59,43.6,53300.0,36.6707,36.6875,36.6287,36.6371,53300.0
2010-03-16 15:40:00,43.61,43.64,43.6,43.62,60300.0,36.6455,36.6707,36.6371,36.6539,60300.0
2010-03-16 15:50:00,43.63,43.74,43.62,43.71,143400.0,36.6623,36.7548,36.6539,36.7295,143400.0
2010-03-17 09:30:00,43.84,43.84,43.61,43.72,21100.0,36.8388,36.8388,36.6455,36.7379,21100.0
2010-03-17 09:40:00,43.73,43.8,43.71,43.76,30700.0,36.7464,36.8052,36.7295,36.7716,30700.0
2010-03-17 09:50:00,43.76,43.81,43.62,43.81,48200.0,36.7716,36.8136,36.6539,36.8136,48200.0
2010-03-17 10:00:00,43.81,43.88,43.76,43.84,34500.0,36.8136,36.8724,36.7716,36.8388,34500.0
2010-03-17 10:10:00,43.83,43.85,43.76,43.83,25000.0,36.8304,36.8472,36.7716,36.8304,25000.0
2010-03-17 10:20:00,43.83,43.84,43.71,43.73,29300.0,36.8304,36.8388,36.7295,36.7464,29300.0
2010-03-17 10:30:00,43.75,43.78,43.7,43.73,31400.0,36.7632,36.7884,36.7211,36.7464,31400.0
2010-03-17 10:40:00,43.73,43.78,43.7,43.77,26500.0,36.7464,36.7884,36.7211,36.78,26500.0
2010-03-17 10:50:00,43.76,43.76,43.65,43.73,79500.0,36.7716,36.7716,36.6791,36.7464,79500.0
2010-03-17 11:00:00,43.73,43.73,43.67,43.7,20800.0,36.7464,36.7464,36.6959,36.7211,20800.0
2010-03-17 11:10:00,43.7,43.74,43.68,43.74,21900.0,36.7211,36.7548,36.7043,36.7548,21900.0
2010-03-17 11:20:00,43.74,43.78,43.69,43.72,35200.0,36.7548,36.7884,36.7127,36.7379,35200.0
2010-03-17 11:30:00,43.71,43.8,43.7,43.8,17400.0,36.7295,36.8052,36.7211,36.8052,17400.0
2010-03-17 11:40:00,43.8,43.85,43.77,43.79,21600.0,36.8052,36.8472,36.78,36.7968,21600.0
2010-03-17 11:50:00,43.79,43.9,43.78,43.87,26600.0,36.7968,36.8892,36.7884,36.864,26600.0
2010-03-17 12:00:00,43.88,43.89,43.85,43.85,20000.0,36.8724,36.8808,36.8472,36.8472,20000.0
2010-03-17 12:10:00,43.84,43.87,43.8,43.85,19000.0,36.8388,36.864,36.8052,36.8472,19000.0
2010-03-17 12:20:00,43.86,43.88,43.82,43.82,12100.0,36.8556,36.8724,36.822,36.822,12100.0
2010-03-17 12:30:00,43.82,43.83,43.78,43.83,14900.0,36.822,36.8304,36.7884,36.8304,14900.0
2010-03-17 12:40:00,43.83,43.84,43.76,43.77,33800.0,36.8304,36.8388,36.7716,36.78,33800.0
2010-03-17 12:50:00,43.77,43.79,43.73,43.77,41200.0,36.78,36.7968,36.7464,36.78,41200.0
2010-03-17 13:00:00,43.77,43.8,43.76,43.79,32700.0,36.78,36.8052,36.7716,36.7968,32700.0
2010-03-17 13:10:00,43.79,43.79,43.77,43.77,19500.0,36.7968,36.7968,36.78,36.78,19500.0
2010-03-17 13:20:00,43.78,43.78,43.71,43.71,41200.0,36.7884,36.7884,36.7295,36.7295,41200.0
2010-03-17 13:30:00,43.73,43.79,43.73,43.79,72000.0,36.7464,36.7968,36.7464,36.7968,72000.0
2010-03-17 13:40:00,43.79,43.79,43.72,43.75,45400.0,36.7968,36.7968,36.7379,36.7632,45400.0
2010-03-17 13:50:00,43.75,43.78,43.71,43.75,35900.0,36.7632,36.7884,36.7295,36.7632,35900.0
2010-03-17 14:00:00,43.75,43.75,43.62,43.63,80800.0,36.7632,36.7632,36.6539,36.6623,80800.0
2010-03-17 14:10:00,43.63,43.65,43.62,43.63,41300.0,36.6623,36.6791,36.6539,36.6623,41300.0
2010-03-17 14:20:00,43.62,43.63,43.57,43.57,49800.0,36.6539,36.6623,36.6119,36.6119,49800.0
2010-03-17 14:30:00,43.57,43.59,43.53,43.53,59100.0,36.6119,36.6287,36.5783,36.5783,59100.0
2010-03-17 14:40:00,43.53,43.61,43.53,43.58,38600.0,36.5783,36.6455,36.5783,36.6203,38600.0
2010-03-17 14:50:00,43.58,43.59,43.5,43.5,53000.0,36.6203,36.6287,36.5531,36.5531,53000.0
2010-03-17 15:00:00,43.51,43.54,43.46,43.53,73800.0,36.5615,36.5867,36.5195,36.5783,73800.0
2010-03-17 15:10:00,43.55,43.56,43.42,43.42,79500.0,36.5951,36.6035,36.4859,36.4859,79500.0
2010-03-17 15:20:00,43.42,43.45,43.4,43.42,83200.0,36.4859,36.5111,36.4691,36.4859,83200.0
2010-03-17 15:30:00,43.42,43.55,43.41,43.53,154300.0,36.4859,36.5951,36.4775,36.5783,154300.0
2010-03-17 15:40:00,43.53,43.54,43.46,43.49,142700.0,36.5783,36.5867,36.5195,36.5447,142700.0
2010-03-17 15:50:00,43.49,43.6,43.48,43.58,206100.0,36.5447,36.6371,36.5363,36.6203,206100.0
2010-03-18 09:30:00,43.63,43.66,43.44,43.45,30300.0,36.6623,36.6875,36.5027,36.5111,30300.0
2010-03-18 09:40:00,43.46,43.51,43.37,43.38,39800.0,36.5195,36.5615,36.4438,36.4522,39800.0
2010-03-18 09:50:00,43.37,43.38,43.3,43.37,42000.0,36.4438,36.4522,36.385,36.4438,42000.0
2010-03-18 10:00:00,43.38,43.43,43.31,43.31,61800.0,36.4522,36.4943,36.3934,36.3934,61800.0
2010-03-18 10:10:00,43.32,43.33,43.24,43.33,62100.0,36.4018,36.4102,36.3346,36.4102,62100.0
2010-03-18 10:20:00,43.33,43.41,43.33,43.4,58500.0,36.4102,36.4775,36.4102,36.4691,58500.0
2010-03-18 10:30:00,43.39,43.44,43.38,43.39,42800.0,36.4606,36.5027,36.4522,36.4606,42800.0
2010-03-18 10:40:00,43.39,43.39,43.31,43.32,40700.0,36.4606,36.4606,36.3934,36.4018,40700.0
2010-03-18 10:50:00,43.32,43.33,43.3,43.3,32700.0,36.4018,36.4102,36.385,36.385,32700.0
2010-03-18 11:00:00,43.31,43.4,43.3,43.33,83500.0,36.3934,36.4691,36.385,36.4102,83500.0
2010-03-18 11:10:00,43.35,43.4,43.33,43.39,35100.0,36.427,36.4691,36.4102,36.4606,35100.0
2010-03-18 11:20:00,43.39,43.42,43.37,43.37,27000.0,36.4606,36.4859,36.4438,36.4438,27000.0
2010-03-18 11:30:00,43.37,43.39,43.35,43.38,37100.0,36.4438,36.4606,36.427,36.4522,37100.0
2010-03-18 11:40:00,43.38,43.4,43.28,43.36,90300.0,36.4522,36.4691,36.3682,36.4354,90300.0
2010-03-18 11:50:00,43.37,43.39,43.34,43.36,51400.0,36.4438,36.4606,36.4186,36.4354,51400.0
2010-03-18 12:00:00,43.36,43.4,43.34,43.39,68200.0,36.4354,36.4691,36.4186,36.4606,68200.0
2010-03-18 12:10:00,43.4,43.41,43.31,43.39,132900.0,36.4691,36.4775,36.3934,36.4606,132900.0
2010-03-18 12:20:00,43.39,43.41,43.37,43.4,69800.0,36.4606,36.4775,36.4438,36.4691,69800.0
2010-03-18 12:30:00,43.41,43.41,43.35,43.36,87700.0,36.4775,36.4775,36.427,36.4354,87700.0
2010-03-18 12:40:00,43.36,43.4,43.34,43.38,52900.0,36.4354,36.4691,36.4186,36.4522,52900.0
2010-03-18 12:50:00,43.37,43.38,43.31,43.35,44100.0,36.4438,36.4522,36.3934,36.427,44100.0
2010-03-18 13:00:00,43.35,43.4,43.32,43.33,121300.0,36.427,36.4691,36.4018,36.4102,121300.0
2010-03-18 13:10:00,43.34,43.38,43.32,43.35,57700.0,36.4186,36.4522,36.4018,36.427,57700.0
2010-03-18 13:20:00,43.35,43.38,43.32,43.32,38300.0,36.427,36.4522,36.4018,36.4018,38300.0
2010-03-18 13:30:00,43.33,43.37,43.32,43.35,37500.0,36.4102,36.4438,36.4018,36.427,37500.0
2010-03-18 13:40:00,43.36,43.37,43.32,43.33,34600.0,36.4354,36.4438,36.4018,36.4102,34600.0
2010-03-18 13:50:00,43.32,43.32,43.27,43.3,37400.0,36.4018,36.4018,36.3598,36.385,37400.0
2010-03-18 14:00:00,43.31,43.35,43.29,43.34,32000.0,36.3934,36.427,36.3766,36.4186,32000.0
2010-03-18 14:10:00,43.34,43.34,43.3,43.3,26200.0,36.4186,36.4186,36.385,36.385,26200.0
2010-03-18 14:20:00,43.31,43.33,43.3,43.33,38200.0,36.3934,36.4102,36.385,36.4102,38200.0
2010-03-18 14:30:00,43.33,43.43,43.33,43.4,46900.0,36.4102,36.4943,36.4102,36.4691,46900.0
2010-03-18 14:40:00,43.39,43.41,43.37,43.38,30000.0,36.4606,36.4775,36.4438,36.4522,30000.0
2010-03-18 14:50:00,43.39,43.39,43.33,43.37,42000.0,36.4606,36.4606,36.4102,36.4438,42000.0
2010-03-18 15:00:00,43.37,43.38,43.28,43.29,51200.0,36.4438,36.4522,36.3682,36.3766,51200.0
2010-03-18 15:10:00,43.3,43.3,43.24,43.27,42700.0,36.385,36.385,36.3346,36.3598,42700.0
2010-03-18 15:20:00,43.27,43.3,43.23,43.26,70000.0,36.3598,36.385,36.3262,36.3514,70000.0
2010-03-18 15:30:00,43.26,43.26,43.2,43.21,112800.0,36.3514,36.3514,36.301,36.3094,112800.0
2010-03-18 15:40:00,43.22,43.24,43.17,43.19,186200.0,36.3178,36.3346,36.2758,36.2926,186200.0
2010-03-18 15:50:00,43.19,43.22,43.14,43.14,302900.0,36.2926,36.3178,36.2506,36.2506,302900.0
2010-03-19 09:30:00,43.19,43.45,43.0,43.29,375900.0,36.2926,36.5111,36.1329,36.3766,375900.0
2010-03-19 09:40:00,43.35,43.44,43.26,43.42,29500.0,36.427,36.5027,36.3514,36.4859,29500.0
2010-03-19 09:50:00,43.42,43.47,43.33,43.34,53800.0,36.4859,36.5279,36.4102,36.4186,53800.0
2010-03-19 10:00:00,43.34,43.36,43.25,43.27,46300.0,36.4186,36.4354,36.343,36.3598,46300.0
2010-03-19 10:10:00,43.26,43.31,43.17,43.31,34000.0,36.3514,36.3934,36.2758,36.3934,34000.0
2010-03-19 10:20:00,43.32,43.37,43.28,43.36,58500.0,36.4018,36.4438,36.3682,36.4354,58500.0
2010-03-19 10:30:00,43.37,43.4,43.28,43.35,27000.0,36.4438,36.4691,36.3682,36.427,27000.0
2010-03-19 10:40:00,43.35,43.43,43.29,43.41,37000.0,36.427,36.4943,36.3766,36.4775,37000.0
2010-03-19 10:50:00,43.41,43.46,43.39,43.43,36400.0,36.4775,36.5195,36.4606,36.4943,36400.0
2010-03-19 11:00:00,43.43,43.45,43.4,43.41,35900.0,36.4943,36.5111,36.4691,36.4775,35900.0
2010-03-19 11:10:00,43.41,43.45,43.33,43.33,39200.0,36.4775,36.5111,36.4102,36.4102,39200.0
2010-03-19 11:20:00,43.32,43.33,43.26,43.28,51400.0,36.4018,36.4102,36.3514,36.3682,51400.0
2010-03-19 11:30:00,43.28,43.31,43.25,43.29,32000.0,36.3682,36.3934,36.343,36.3766,32000.0
2010-03-19 11:40:00,43.3,43.37,43.3,43.37,29900.0,36.385,36.4438,36.385,36.4438,29900.0
2010-03-19 11:50:00,43.38,43.4,43.33,43.34,39500.0,36.4522,36.4691,36.4102,36.4186,39500.0
2010-03-19 12:00:00,43.35,43.36,43.28,43.28,28900.0,36.427,36.4354,36.3682,36.3682,28900.0
2010-03-19 12:10:00,43.28,43.28,43.16,43.17,44300.0,36.3682,36.3682,36.2674,36.2758,44300.0
2010-03-19 12:20:00,43.17,43.22,43.15,43.22,23100.0,36.2758,36.3178,36.259,36.3178,23100.0
2010-03-19 12:30:00,43.22,43.28,43.21,43.24,30200.0,36.3178,36.3682,36.3094,36.3346,30200.0
2010-03-19 12:40:00,43.24,43.28,43.23,43.24,20800.0,36.3346,36.3682,36.3262,36.3346,20800.0
2010-03-19 12:50:00,43.25,43.28,43.23,43.26,41400.0,36.343,36.3682,36.3262,36.3514,41400.0
2010-03-19 13:00:00,43.26,43.31,43.26,43.28,20100.0,36.3514,36.3934,36.3514,36.3682,20100.0
2010-03-19 13:10:00,43.3,43.32,43.28,43.31,31400.0,36.385,36.4018,36.3682,36.3934,31400.0
2010-03-19 13:20:00,43.31,43.33,43.26,43.33,58000.0,36.3934,36.4102,36.3514,36.4102,58000.0
2010-03-19 13:30:00,43.33,43.34,43.27,43.27,31400.0,36.4102,36.4186,36.3598,36.3598,31400.0
2010-03-19 13:40:00,43.27,43.28,43.22,43.28,25000.0,36.3598,36.3682,36.3178,36.3682,25000.0
2010-03-19 13:50:00,43.28,43.28,43.23,43.28,37600.0,36.3682,36.3682,36.3262,36.3682,37600.0
2010-03-19 14:00:00,43.28,43.36,43.27,43.35,31600.0,36.3682,36.4354,36.3598,36.427,31600.0
2010-03-19 14:10:00,43.35,43.38,43.35,43.36,34600.0,36.427,36.4522,36.427,36.4354,34600.0
2010-03-19 14:20:00,43.36,43.38,43.32,43.32,34700.0,36.4354,36.4522,36.4018,36.4018,34700.0
2010-03-19 14:30:00,43.33,43.33,43.23,43.23,24300.0,36.4102,36.4102,36.3262,36.3262,24300.0
2010-03-19 14:40:00,43.24,43.27,43.2,43.26,44000.0,36.3346,36.3598,36.301,36.3514,44000.0
2010-03-19 14:50:00,43.26,43.26,43.2,43.21,46400.0,36.3514,36.3514,36.301,36.3094,46400.0
2010-03-19 15:00:00,43.22,43.27,43.22,43.26,31000.0,36.3178,36.3598,36.3178,36.3514,31000.0
2010-03-19 15:10:00,43.26,43.27,43.26,43.26,20300.0,36.3514,36.3598,36.3514,36.3514,20300.0
2010-03-19 15:20:00,43.27,43.27,43.19,43.2,43800.0,36.3598,36.3598,36.2926,36.301,43800.0
2010-03-19 15:30:00,43.19,43.2,43.03,43.06,112600.0,36.2926,36.301,36.1581,36.1833,112600.0
2010-03-19 15:40:00,43.06,43.22,43.02,43.18,130800.0,36.1833,36.3178,36.1497,36.2842,130800.0
2010-03-19 15:50:00,43.17,43.2,43.12,43.18,159300.0,36.2758,36.301,36.2338,36.2842,159300.0
2010-03-22 09:30:00,43.07,43.18,43.04,43.13,36800.0,36.1918,36.2842,36.1665,36.2422,36800.0
2010-03-22 09:40:00,43.15,43.19,43.03,43.04,55000.0,36.259,36.2926,36.1581,36.1665,55000.0
2010-03-22 09:50:00,43.05,43.27,43.04,43.26,34200.0,36.1749,36.3598,36.1665,36.3514,34200.0
2010-03-22 10:00:00,43.26,43.3,43.16,43.17,39800.0,36.3514,36.385,36.2674,36.2758,39800.0
2010-03-22 10:10:00,43.19,43.23,43.15,43.16,28000.0,36.2926,36.3262,36.259,36.2674,28000.0
2010-03-22 10:20:00,43.18,43.3,43.16,43.26,51900.0,36.2842,36.385,36.2674,36.3514,51900.0
2010-03-22 10:30:00,43.26,43.37,43.26,43.37,29200.0,36.3514,36.4438,36.3514,36.4438,29200.0
2010-03-22 10:40:00,43.37,43.42,43.35,43.38,26100.0,36.4438,36.4859,36.427,36.4522,26100.0
2010-03-22 10:50:00,43.39,43.43,43.28,43.3,45600.0,36.4606,36.4943,36.3682,36.385,45600.0
2010-03-22 11:00:00,43.3,43.36,43.29,43.31,37100.0,36.385,36.4354,36.3766,36.3934,37100.0
2010-03-22 11:10:00,43.31,43.32,43.24,43.25,56100.0,36.3934,36.4018,36.3346,36.343,56100.0
2010-03-22 11:20:00,43.26,43.29,43.22,43.26,46900.0,36.3514,36.3766,36.3178,36.3514,46900.0
2010-03-22 11:30:00,43.26,43.28,43.23,43.26,19100.0,36.3514,36.3682,36.3262,36.3514,19100.0
2010-03-22 11:40:00,43.26,43.3,43.21,43.3,27600.0,36.3514,36.385,36.3094,36.385,27600.0
2010-03-22 11:50:00,43.3,43.35,43.29,43.34,16000.0,36.385,36.427,36.3766,36.4186,16000.0
2010-03-22 12:00:00,43.35,43.35,43.27,43.28,35700.0,36.427,36.427,36.3598,36.3682,35700.0
2010-03-22 12:10:00,43.28,43.31,43.27,43.28,17600.0,36.3682,36.3934,36.3598,36.3682,17600.0
2010-03-22 12:20:00,43.28,43.31,43.26,43.3,22200.0,36.3682,36.3934,36.3514,36.385,22200.0
2010-03-22 12:30:00,43.3,43.32,43.29,43.31,25200.0,36.385,36.4018,36.3766,36.3934,25200.0
2010-03-22 12:40:00,43.31,43.34,43.3,43.33,17800.0,36.3934,36.4186,36.385,36.4102,17800.0
2010-03-22 12:50:00,43.35,43.37,43.31,43.36,18100.0,36.427,36.4438,36.3934,36.4354,18100.0
2010-03-22 13:00:00,43.38,43.46,43.38,43.4,27500.0,36.4522,36.5195,36.4522,36.4691,27500.0
2010-03-22 13:10:00,43.41,43.45,43.4,43.45,19600.0,36.4775,36.5111,36.4691,36.5111,19600.0
2010-03-22 13:20:00,43.46,43.46,43.41,43.41,14600.0,36.5195,36.5195,36.4775,36.4775,14600.0
2010-03-22 13:30:00,43.43,43.45,43.42,43.44,13200.0,36.4943,36.5111,36.4859,36.5027,13200.0
2010-03-22 13:40:00,43.44,43.45,43.41,43.43,16700.0,36.5027,36.5111,36.4775,36.4943,16700.0
2010-03-22 13:50:00,43.43,43.45,43.39,43.41,14100.0,36.4943,36.5111,36.4606,36.4775,14100.0
2010-03-22 14:00:00,43.41,43.44,43.4,43.41,23600.0,36.4775,36.5027,36.4691,36.4775,23600.0
2010-03-22 14:10:00,43.4,43.44,43.39,43.43,18700.0,36.4691,36.5027,36.4606,36.4943,18700.0
2010-03-22 14:20:00,43.43,43.45,43.42,43.44,19200.0,36.4943,36.5111,36.4859,36.5027,19200.0
2010-03-22 14:30:00,43.44,43.47,43.41,43.46,30400.0,36.5027,36.5279,36.4775,36.5195,30400.0
2010-03-22 14:40:00,43.46,43.47,43.43,43.44,36600.0,36.5195,36.5279,36.4943,36.5027,36600.0
2010-03-22 14:50:00,43.45,43.49,43.43,43.43,23100.0,36.5111,36.5447,36.4943,36.4943,23100.0
2010-03-22 15:00:00,43.44,43.47,43.41,43.41,24200.0,36.5027,36.5279,36.4775,36.4775,24200.0
2010-03-22 15:10:00,43.42,43.45,43.4,43.44,31300.0,36.4859,36.5111,36.4691,36.5027,31300.0
2010-03-22 15:20:00,43.44,43.47,43.43,43.44,19200.0,36.5027,36.5279,36.4943,36.5027,19200.0
2010-03-22 15:30:00,43.45,43.47,43.43,43.46,46600.0,36.5111,36.5279,36.4943,36.5195,46600.0
2010-03-22 15:40:00,43.45,43.47,43.44,43.46,55100.0,36.5111,36.5279,36.5027,36.5195,55100.0
2010-03-22 15:50:00,43.45,43.46,43.4,43.41,90400.0,36.5111,36.5195,36.4691,36.4775,90400.0
2010-03-23 09:30:00,43.4,43.49,43.1,43.16,58700.0,36.4691,36.5447,36.217,36.2674,58700.0
2010-03-23 09:40:00,43.16,43.17,43.02,43.12,30100.0,36.2674,36.2758,36.1497,36.2338,30100.0
2010-03-23 09:50:00,43.12,43.24,43.11,43.23,28900.0,36.2338,36.3346,36.2254,36.3262,28900.0
2010-03-23 10:00:00,43.23,43.39,43.23,43.39,70000.0,36.3262,36.4606,36.3262,36.4606,70000.0
2010-03-23 10:10:00,43.39,43.49,43.37,43.44,45400.0,36.4606,36.5447,36.4438,36.5027,45400.0
2010-03-23 10:20:00,43.44,43.49,43.43,43.48,58300.0,36.5027,36.5447,36.4943,36.5363,58300.0
2010-03-23 10:30:00,43.46,43.47,43.38,43.4,42800.0,36.5195,36.5279,36.4522,36.4691,42800.0
2010-03-23 10:40:00,43.4,43.45,43.35,43.36,41800.0,36.4691,36.5111,36.427,36.4354,41800.0
2010-03-23 10:50:00,43.37,43.45,43.35,43.38,76900.0,36.4438,36.5111,36.427,36.4522,76900.0
2010-03-23 11:00:00,43.37,43.41,43.31,43.41,85500.0,36.4438,36.4775,36.3934,36.4775,85500.0
2010-03-23 11:10:00,43.41,43.45,43.39,43.41,30200.0,36.4775,36.5111,36.4606,36.4775,30200.0
2010-03-23 11:20:00,43.42,43.43,43.36,43.42,44800.0,36.4859,36.4943,36.4354,36.4859,44800.0
2010-03-23 11:30:00,43.42,43.43,43.35,43.35,26700.0,36.4859,36.4943,36.427,36.427,26700.0
2010-03-23 11:40:00,43.36,43.38,43.27,43.31,79500.0,36.4354,36.4522,36.3598,36.3934,79500.0
2010-03-23 11:50:00,43.31,43.32,43.27,43.27,34900.0,36.3934,36.4018,36.3598,36.3598,34900.0
2010-03-23 12:00:00,43.28,43.32,43.27,43.29,29200.0,36.3682,36.4018,36.3598,36.3766,29200.0
2010-03-23 12:10:00,43.29,43.37,43.29,43.34,27300.0,36.3766,36.4438,36.3766,36.4186,27300.0
2010-03-23 12:20:00,43.35,43.39,43.31,43.34,44800.0,36.427,36.4606,36.3934,36.4186,44800.0
2010-03-23 12:30:00,43.35,43.38,43.32,43.34,33000.0,36.427,36.4522,36.4018,36.4186,33000.0
2010-03-23 12:40:00,43.34,43.39,43.34,43.35,24000.0,36.4186,36.4606,36.4186,36.427,24000.0
2010-03-23 12:50:00,43.36,43.39,43.35,43.39,25800.0,36.4354,36.4606,36.427,36.4606,25800.0
2010-03-23 13:00:00,43.39,43.41,43.35,43.38,22900.0,36.4606,36.4775,36.427,36.4522,22900.0
2010-03-23 13:10:00,43.39,43.44,43.37,43.43,30800.0,36.4606,36.5027,36.4438,36.4943,30800.0
2010-03-23 13:20:00,43.43,43.45,43.42,43.42,17500.0,36.4943,36.5111,36.4859,36.4859,17500.0
2010-03-23 13:30:00,43.42,43.43,43.39,43.43,12900.0,36.4859,36.4943,36.4606,36.4943,12900.0
2010-03-23 13:40:00,43.43,43.44,43.36,43.38,22200.0,36.4943,36.5027,36.4354,36.4522,22200.0
2010-03-23 13:50:00,43.38,43.4,43.36,43.36,15600.0,36.4522,36.4691,36.4354,36.4354,15600.0
2010-03-23 14:00:00,43.37,43.4,43.36,43.36,26600.0,36.4438,36.4691,36.4354,36.4354,26600.0
2010-03-23 14:10:00,43.37,43.4,43.36,43.37,16600.0,36.4438,36.4691,36.4354,36.4438,16600.0
2010-03-23 14:20:00,43.38,43.41,43.36,43.38,21300.0,36.4522,36.4775,36.4354,36.4522,21300.0
2010-03-23 14:30:00,43.39,43.39,43.35,43.37,29300.0,36.4606,36.4606,36.427,36.4438,29300.0
2010-03-23 14:40:00,43.37,43.4,43.31,43.31,36800.0,36.4438,36.4691,36.3934,36.3934,36800.0
2010-03-23 14:50:00,43.31,43.32,43.22,43.23,55100.0,36.3934,36.4018,36.3178,36.3262,55100.0
2010-03-23 15:00:00,43.23,43.31,43.22,43.29,63500.0,36.3262,36.3934,36.3178,36.3766,63500.0
2010-03-23 15:10:00,43.29,43.39,43.29,43.36,78400.0,36.3766,36.4606,36.3766,36.4354,78400.0
2010-03-23 15:20:00,43.37,43.43,43.35,43.42,60400.0,36.4438,36.4943,36.427,36.4859,60400.0
2010-03-23 15:30:00,43.41,43.49,43.4,43.45,80800.0,36.4775,36.5447,36.4691,36.5111,80800.0
2010-03-23 15:40:00,43.45,43.51,43.43,43.48,131200.0,36.5111,36.5615,36.4943,36.5363,131200.0
2010-03-23 15:50:00,43.49,43.49,43.43,43.44,184400.0,36.5447,36.5447,36.4943,36.5027,184400.0
2010-03-24 09:30:00,43.34,43.43,43.28,43.4,41700.0,36.4186,36.4943,36.3682,36.4691,41700.0
2010-03-24 09:40:00,43.4,43.51,43.4,43.46,30500.0,36.4691,36.5615,36.4691,36.5195,30500.0
2010-03-24 09:50:00,43.48,43.51,43.36,43.38,28500.0,36.5363,36.5615,36.4354,36.4522,28500.0
2010-03-24 10:00:00,43.37,43.42,43.3,43.38,45700.0,36.4438,36.4859,36.385,36.4522,45700.0
2010-03-24 10:10:00,43.39,43.44,43.39,43.43,32800.0,36.4606,36.5027,36.4606,36.4943,32800.0
2010-03-24 10:20:00,43.43,43.44,43.36,43.37,21600.0,36.4943,36.5027,36.4354,36.4438,21600.0
2010-03-24 10:30:00,43.37,43.42,43.33,43.38,51700.0,36.4438,36.4859,36.4102,36.4522,51700.0
2010-03-24 10:40:00,43.38,43.5,43.37,43.5,45200.0,36.4522,36.5531,36.4438,36.5531,45200.0
2010-03-24 10:50:00,43.5,43.53,43.45,43.5,42900.0,36.5531,36.5783,36.5111,36.5531,42900.0
2010-03-24 11:00:00,43.5,43.53,43.44,43.45,39300.0,36.5531,36.5783,36.5027,36.5111,39300.0
2010-03-24 11:10:00,43.45,43.45,43.23,43.26,52800.0,36.5111,36.5111,36.3262,36.3514,52800.0
2010-03-24 11:20:00,43.26,43.3,43.24,43.27,41300.0,36.3514,36.385,36.3346,36.3598,41300.0
2010-03-24 11:30:00,43.26,43.28,43.15,43.15,73400.0,36.3514,36.3682,36.259,36.259,73400.0
2010-03-24 11:40:00,43.15,43.23,43.14,43.23,85100.0,36.259,36.3262,36.2506,36.3262,85100.0
2010-03-24 11:50:00,43.22,43.34,43.19,43.32,31800.0,36.3178,36.4186,36.2926,36.4018,31800.0
2010-03-24 12:00:00,43.32,43.39,43.3,43.36,78400.0,36.4018,36.4606,36.385,36.4354,78400.0
2010-03-24 12:10:00,43.35,43.42,43.31,43.41,24200.0,36.427,36.4859,36.3934,36.4775,24200.0
2010-03-24 12:20:00,43.4,43.49,43.4,43.46,30900.0,36.4691,36.5447,36.4691,36.5195,30900.0
2010-03-24 12:30:00,43.47,43.54,43.45,43.48,22500.0,36.5279,36.5867,36.5111,36.5363,22500.0
2010-03-24 12:40:00,43.48,43.58,43.47,43.56,21500.0,36.5363,36.6203,36.5279,36.6035,21500.0
2010-03-24 12:50:00,43.56,43.57,43.53,43.54,19100.0,36.6035,36.6119,36.5783,36.5867,19100.0
2010-03-24 13:00:00,43.54,43.54,43.41,43.45,33500.0,36.5867,36.5867,36.4775,36.5111,33500.0
2010-03-24 13:10:00,43.45,43.49,43.35,43.36,39000.0,36.5111,36.5447,36.427,36.4354,39000.0
2010-03-24 13:20:00,43.35,43.39,43.33,43.39,35600.0,36.427,36.4606,36.4102,36.4606,35600.0
2010-03-24 13:30:00,43.39,43.42,43.35,43.4,26000.0,36.4606,36.4859,36.427,36.4691,26000.0
2010-03-24 13:40:00,43.4,43.43,43.31,43.34,56400.0,36.4691,36.4943,36.3934,36.4186,56400.0
2010-03-24 13:50:00,43.34,43.38,43.31,43.35,43800.0,36.4186,36.4522,36.3934,36.427,43800.0
2010-03-24 14:00:00,43.36,43.4,43.33,43.35,34400.0,36.4354,36.4691,36.4102,36.427,34400.0
2010-03-24 14:10:00,43.35,43.41,43.35,43.37,48200.0,36.427,36.4775,36.427,36.4438,48200.0
2010-03-24 14:20:00,43.37,43.44,43.35,43.35,39000.0,36.4438,36.5027,36.427,36.427,39000.0
2010-03-24 14:30:00,43.35,43.43,43.35,43.41,46900.0,36.427,36.4943,36.427,36.4775,46900.0
2010-03-24 14:40:00,43.41,43.43,43.37,43.37,33300.0,36.4775,36.4943,36.4438,36.4438,33300.0
2010-03-24 14:50:00,43.38,43.4,43.32,43.35,45500.0,36.4522,36.4691,36.4018,36.427,45500.0
2010-03-24 15:00:00,43.34,43.42,43.32,43.42,61900.0,36.4186,36.4859,36.4018,36.4859,61900.0
2010-03-24 15:10:00,43.41,43.42,43.34,43.38,68900.0,36.4775,36.4859,36.4186,36.4522,68900.0
2010-03-24 15:20:00,43.38,43.41,43.32,43.35,60600.0,36.4522,36.4775,36.4018,36.427,60600.0
2010-03-24 15:30:00,43.34,43.42,43.34,43.38,40600.0,36.4186,36.4859,36.4186,36.4522,40600.0
2010-03-24 15:40:00,43.38,43.39,43.3,43.3,102500.0,36.4522,36.4606,36.385,36.385,102500.0
2010-03-24 15:50:00,43.3,43.34,43.3,43.31,73500.0,36.385,36.4186,36.385,36.3934,73500.0
2010-03-25 09:30:00,43.6,43.6,43.36,43.39,47300.0,36.6371,36.6371,36.4354,36.4606,47300.0
2010-03-25 09:40:00,43.4,43.4,43.31,43.35,56200.0,36.4691,36.4691,36.3934,36.427,56200.0
2010-03-25 09:50:00,43.35,43.4,43.22,43.27,58200.0,36.427,36.4691,36.3178,36.3598,58200.0
2010-03-25 10:00:00,43.29,43.38,43.29,43.32,33800.0,36.3766,36.4522,36.3766,36.4018,33800.0
2010-03-25 10:10:00,43.33,43.49,43.32,43.47,20600.0,36.4102,36.5447,36.4018,36.5279,20600.0
2010-03-25 10:20:00,43.48,43.54,43.36,43.36,33000.0,36.5363,36.5867,36.4354,36.4354,33000.0
2010-03-25 10:30:00,43.36,43.47,43.35,43.47,29400.0,36.4354,36.5279,36.427,36.5279,29400.0
2010-03-25 10:40:00,43.47,43.51,43.38,43.44,44900.0,36.5279,36.5615,36.4522,36.5027,44900.0
2010-03-25 10:50:00,43.44,43.46,43.39,43.41,56000.0,36.5027,36.5195,36.4606,36.4775,56000.0
2010-03-25 11:00:00,43.41,43.43,43.36,43.39,44200.0,36.4775,36.4943,36.4354,36.4606,44200.0
2010-03-25 11:10:00,43.39,43.45,43.37,43.41,59800.0,36.4606,36.5111,36.4438,36.4775,59800.0
2010-03-25 11:20:00,43.42,43.48,43.42,43.46,20100.0,36.4859,36.5363,36.4859,36.5195,20100.0
2010-03-25 11:30:00,43.47,43.53,43.47,43.49,18700.0,36.5279,36.5783,36.5279,36.5447,18700.0
2010-03-25 11:40:00,43.49,43.52,43.48,43.52,17400.0,36.5447,36.5699,36.5363,36.5699,17400.0
2010-03-25 11:50:00,43.51,43.53,43.49,43.52,19300.0,36.5615,36.5783,36.5447,36.5699,19300.0
2010-03-25 12:00:00,43.52,43.52,43.45,43.45,31400.0,36.5699,36.5699,36.5111,36.5111,31400.0
2010-03-25 12:10:00,43.44,43.45,43.41,43.45,25400.0,36.5027,36.5111,36.4775,36.5111,25400.0
2010-03-25 12:20:00,43.45,43.47,43.44,43.45,20600.0,36.5111,36.5279,36.5027,36.5111,20600.0
2010-03-25 12:30:00,43.45,43.48,43.45,43.45,19600.0,36.5111,36.5363,36.5111,36.5111,19600.0
2010-03-25 12:40:00,43.45,43.51,43.45,43.5,20000.0,36.5111,36.5615,36.5111,36.5531,20000.0
2010-03-25 12:50:00,43.51,43.53,43.5,43.52,35100.0,36.5615,36.5783,36.5531,36.5699,35100.0
2010-03-25 13:00:00,43.52,43.56,43.51,43.56,21300.0,36.5699,36.6035,36.5615,36.6035,21300.0
2010-03-25 13:10:00,43.55,43.57,43.53,43.57,15700.0,36.5951,36.6119,36.5783,36.6119,15700.0
2010-03-25 13:20:00,43.57,43.57,43.5,43.51,26500.0,36.6119,36.6119,36.5531,36.5615,26500.0
2010-03-25 13:30:00,43.51,43.52,43.47,43.5,40300.0,36.5615,36.5699,36.5279,36.5531,40300.0
2010-03-25 13:40:00,43.49,43.49,43.43,43.45,35300.0,36.5447,36.5447,36.4943,36.5111,35300.0
2010-03-25 13:50:00,43.44,43.46,43.33,43.39,97400.0,36.5027,36.5195,36.4102,36.4606,97400.0
2010-03-25 14:00:00,43.39,43.44,43.37,43.42,40800.0,36.4606,36.5027,36.4438,36.4859,40800.0
2010-03-25 14:10:00,43.43,43.48,43.41,43.47,91100.0,36.4943,36.5363,36.4775,36.5279,91100.0
2010-03-25 14:20:00,43.47,43.49,43.37,43.39,46200.0,36.5279,36.5447,36.4438,36.4606,46200.0
2010-03-25 14:30:00,43.38,43.43,43.37,43.43,25200.0,36.4522,36.4943,36.4438,36.4943,25200.0
2010-03-25 14:40:00,43.43,43.44,43.34,43.36,37900.0,36.4943,36.5027,36.4186,36.4354,37900.0
2010-03-25 14:50:00,43.36,43.42,43.32,43.42,52700.0,36.4354,36.4859,36.4018,36.4859,52700.0
2010-03-25 15:00:00,43.41,43.53,43.41,43.46,66000.0,36.4775,36.5783,36.4775,36.5195,66000.0
2010-03-25 15:10:00,43.47,43.49,43.45,43.47,29900.0,36.5279,36.5447,36.5111,36.5279,29900.0
2010-03-25 15:20:00,43.46,43.49,43.38,43.38,60300.0,36.5195,36.5447,36.4522,36.4522,60300.0
2010-03-25 15:30:00,43.38,43.4,43.28,43.29,107000.0,36.4522,36.4691,36.3682,36.3766,107000.0
2010-03-25 15:40:00,43.29,43.3,43.15,43.17,122000.0,36.3766,36.385,36.259,36.2758,122000.0
2010-03-25 15:50:00,43.17,43.22,43.08,43.12,160600.0,36.2758,36.3178,36.2002,36.2338,160600.0
2010-03-26 09:30:00,43.14,43.36,43.11,43.32,31400.0,36.2506,36.4354,36.2254,36.4018,31400.0
2010-03-26 09:40:00,43.32,43.35,43.24,43.35,20300.0,36.4018,36.427,36.3346,36.427,20300.0
2010-03-26 09:50:00,43.35,43.47,43.34,43.45,38600.0,36.427,36.5279,36.4186,36.5111,38600.0
2010-03-26 10:00:00,43.47,43.59,43.46,43.52,45000.0,36.5279,36.6287,36.5195,36.5699,45000.0
2010-03-26 10:10:00,43.51,43.52,43.46,43.5,46200.0,36.5615,36.5699,36.5195,36.5531,46200.0
2010-03-26 10:20:00,43.5,43.63,43.47,43.58,75100.0,36.5531,36.6623,36.5279,36.6203,75100.0
2010-03-26 10:30:00,43.6,43.62,43.51,43.52,78700.0,36.6371,36.6539,36.5615,36.5699,78700.0
2010-03-26 10:40:00,43.53,43.56,43.52,43.55,34500.0,36.5783,36.6035,36.5699,36.5951,34500.0
2010-03-26 10:50:00,43.55,43.59,43.48,43.51,45000.0,36.5951,36.6287,36.5363,36.5615,45000.0
2010-03-26 11:00:00,43.51,43.52,43.43,43.45,34700.0,36.5615,36.5699,36.4943,36.5111,34700.0
2010-03-26 11:10:00,43.45,43.47,43.43,43.45,23700.0,36.5111,36.5279,36.4943,36.5111,23700.0
2010-03-26 11:20:00,43.44,43.52,43.43,43.51,60500.0,36.5027,36.5699,36.4943,36.5615,60500.0
2010-03-26 11:30:00,43.52,43.55,43.48,43.48,23200.0,36.5699,36.5951,36.5363,36.5363,23200.0
2010-03-26 11:40:00,43.49,43.51,43.47,43.47,21800.0,36.5447,36.5615,36.5279,36.5279,21800.0
2010-03-26 11:50:00,43.47,43.49,43.4,43.4,43400.0,36.5279,36.5447,36.4691,36.4691,43400.0
2010-03-26 12:00:00,43.4,43.44,43.37,43.42,24800.0,36.4691,36.5027,36.4438,36.4859,24800.0
2010-03-26 12:10:00,43.42,43.43,43.4,43.43,24400.0,36.4859,36.4943,36.4691,36.4943,24400.0
2010-03-26 12:20:00,43.42,43.42,43.27,43.33,28700.0,36.4859,36.4859,36.3598,36.4102,28700.0
2010-03-26 12:30:00,43.32,43.36,43.28,43.32,22100.0,36.4018,36.4354,36.3682,36.4018,22100.0
2010-03-26 12:40:00,43.33,43.39,43.3,43.3,20900.0,36.4102,36.4606,36.385,36.385,20900.0
2010-03-26 12:50:00,43.31,43.38,43.28,43.34,17400.0,36.3934,36.4522,36.3682,36.4186,17400.0
2010-03-26 13:00:00,43.33,43.34,43.08,43.11,63500.0,36.4102,36.4186,36.2002,36.2254,63500.0
2010-03-26 13:10:00,43.1,43.21,43.09,43.2,22600.0,36.217,36.3094,36.2086,36.301,22600.0
2010-03-26 13:20:00,43.21,43.26,43.19,43.24,15500.0,36.3094,36.3514,36.2926,36.3346,15500.0
2010-03-26 13:30:00,43.24,43.28,43.21,43.24,20600.0,36.3346,36.3682,36.3094,36.3346,20600.0
2010-03-26 13:40:00,43.23,43.25,43.18,43.2,25900.0,36.3262,36.343,36.2842,36.301,25900.0
2010-03-26 13:50:00,43.19,43.23,43.19,43.22,14800.0,36.2926,36.3262,36.2926,36.3178,14800.0
2010-03-26 14:00:00,43.21,43.28,43.18,43.28,41500.0,36.3094,36.3682,36.2842,36.3682,41500.0
2010-03-26 14:10:00,43.28,43.38,43.27,43.34,39400.0,36.3682,36.4522,36.3598,36.4186,39400.0
2010-03-26 14:20:00,43.34,43.47,43.34,43.47,90900.0,36.4186,36.5279,36.4186,36.5279,90900.0
2010-03-26 14:30:00,43.46,43.57,43.46,43.56,59000.0,36.5195,36.6119,36.5195,36.6035,59000.0
2010-03-26 14:40:00,43.57,43.62,43.53,43.57,44000.0,36.6119,36.6539,36.5783,36.6119,44000.0
2010-03-26 14:50:00,43.57,43.6,43.53,43.57,53400.0,36.6119,36.6371,36.5783,36.6119,53400.0
2010-03-26 15:00:00,43.57,43.57,43.4,43.43,26400.0,36.6119,36.6119,36.4691,36.4943,26400.0
2010-03-26 15:10:00,43.42,43.48,43.42,43.46,46100.0,36.4859,36.5363,36.4859,36.5195,46100.0
2010-03-26 15:20:00,43.46,43.46,43.38,43.4,31200.0,36.5195,36.5195,36.4522,36.4691,31200.0
2010-03-26 15:30:00,43.4,43.44,43.38,43.42,44600.0,36.4691,36.5027,36.4522,36.4859,44600.0
2010-03-26 15:40:00,43.42,43.45,43.41,43.43,60200.0,36.4859,36.5111,36.4775,36.4943,60200.0
2010-03-26 15:50:00,43.44,43.5,43.43,43.5,93700.0,36.5027,36.5531,36.4943,36.5531,93700.0
2010-03-29 09:30:00,43.54,43.84,43.43,43.57,76800.0,36.5867,36.8388,36.4943,36.6119,76800.0
2010-03-29 09:40:00,43.59,43.63,43.42,43.44,51200.0,36.6287,36.6623,36.4859,36.5027,51200.0
2010-03-29 09:50:00,43.44,43.49,43.37,43.43,46600.0,36.5027,36.5447,36.4438,36.4943,46600.0
2010-03-29 10:00:00,43.44,43.55,43.41,43.53,32500.0,36.5027,36.5951,36.4775,36.5783,32500.0
2010-03-29 10:10:00,43.53,43.57,43.51,43.51,23700.0,36.5783,36.6119,36.5615,36.5615,23700.0
2010-03-29 10:20:00,43.49,43.56,43.47,43.52,23300.0,36.5447,36.6035,36.5279,36.5699,23300.0
2010-03-29 10:30:00,43.52,43.69,43.48,43.65,62900.0,36.5699,36.7127,36.5363,36.6791,62900.0
2010-03-29 10:40:00,43.65,43.67,43.6,43.6,27600.0,36.6791,36.6959,36.6371,36.6371,27600.0
2010-03-29 10:50:00,43.6,43.6,43.54,43.56,35500.0,36.6371,36.6371,36.5867,36.6035,35500.0
2010-03-29 11:00:00,43.54,43.59,43.54,43.58,14600.0,36.5867,36.6287,36.5867,36.6203,14600.0
2010-03-29 11:10:00,43.58,43.62,43.56,43.61,24600.0,36.6203,36.6539,36.6035,36.6455,24600.0
2010-03-29 11:20:00,43.62,43.72,43.61,43.7,20900.0,36.6539,36.7379,36.6455,36.7211,20900.0
2010-03-29 11:30:00,43.7,43.7,43.66,43.67,17800.0,36.7211,36.7211,36.6875,36.6959,17800.0
2010-03-29 11:40:00,43.67,43.74,43.66,43.72,32500.0,36.6959,36.7548,36.6875,36.7379,32500.0
2010-03-29 11:50:00,43.73,43.73,43.69,43.69,15200.0,36.7464,36.7464,36.7127,36.7127,15200.0
2010-03-29 12:00:00,43.68,43.69,43.66,43.66,17900.0,36.7043,36.7127,36.6875,36.6875,17900.0
2010-03-29 12:10:00,43.64,43.67,43.64,43.67,13800.0,36.6707,36.6959,36.6707,36.6959,13800.0
2010-03-29 12:20:00,43.67,43.69,43.66,43.67,26900.0,36.6959,36.7127,36.6875,36.6959,26900.0
2010-03-29 12:30:00,43.67,43.68,43.66,43.66,11900.0,36.6959,36.7043,36.6875,36.6875,11900.0
2010-03-29 12:40:00,43.67,43.69,43.66,43.67,34300.0,36.6959,36.7127,36.6875,36.6959,34300.0
2010-03-29 12:50:00,43.67,43.67,43.6,43.6,23200.0,36.6959,36.6959,36.6371,36.6371,23200.0
2010-03-29 13:00:00,43.6,43.63,43.58,43.61,42800.0,36.6371,36.6623,36.6203,36.6455,42800.0
2010-03-29 13:10:00,43.61,43.65,43.6,43.65,39000.0,36.6455,36.6791,36.6371,36.6791,39000.0
2010-03-29 13:20:00,43.65,43.66,43.62,43.63,21500.0,36.6791,36.6875,36.6539,36.6623,21500.0
2010-03-29 13:30:00,43.63,43.67,43.6,43.62,40300.0,36.6623,36.6959,36.6371,36.6539,40300.0
2010-03-29 13:40:00,43.61,43.63,43.6,43.61,21400.0,36.6455,36.6623,36.6371,36.6455,21400.0
2010-03-29 13:50:00,43.6,43.62,43.59,43.59,26900.0,36.6371,36.6539,36.6287,36.6287,26900.0
2010-03-29 14:00:00,43.6,43.62,43.58,43.61,26100.0,36.6371,36.6539,36.6203,36.6455,26100.0
2010-03-29 14:10:00,43.6,43.62,43.58,43.61,28900.0,36.6371,36.6539,36.6203,36.6455,28900.0
2010-03-29 14:20:00,43.61,43.63,43.59,43.62,30400.0,36.6455,36.6623,36.6287,36.6539,30400.0
2010-03-29 14:30:00,43.63,43.65,43.62,43.64,42100.0,36.6623,36.6791,36.6539,36.6707,42100.0
2010-03-29 14:40:00,43.64,43.65,43.62,43.63,29900.0,36.6707,36.6791,36.6539,36.6623,29900.0
2010-03-29 14:50:00,43.63,43.65,43.62,43.65,35600.0,36.6623,36.6791,36.6539,36.6791,35600.0
2010-03-29 15:00:00,43.65,43.66,43.62,43.65,20600.0,36.6791,36.6875,36.6539,36.6791,20600.0
2010-03-29 15:10:00,43.65,43.66,43.63,43.65,26100.0,36.6791,36.6875,36.6623,36.6791,26100.0
2010-03-29 15:20:00,43.65,43.66,43.63,43.65,34500.0,36.6791,36.6875,36.6623,36.6791,34500.0
2010-03-29 15:30:00,43.64,43.64,43.61,43.64,43100.0,36.6707,36.6707,36.6455,36.6707,43100.0
2010-03-29 15:40:00,43.64,43.66,43.63,43.64,57000.0,36.6707,36.6875,36.6623,36.6707,57000.0
2010-03-29 15:50:00,43.64,43.66,43.63,43.66,110700.0,36.6707,36.6875,36.6623,36.6875,110700.0
2010-03-30 09:30:00,43.71,43.83,43.65,43.76,30800.0,36.7295,36.8304,36.6791,36.7716,30800.0
2010-03-30 09:40:00,43.78,43.88,43.76,43.86,31200.0,36.7884,36.8724,36.7716,36.8556,31200.0
2010-03-30 09:50:00,43.86,43.93,43.83,43.9,39700.0,36.8556,36.9144,36.8304,36.8892,39700.0
2010-03-30 10:00:00,43.91,43.98,43.9,43.94,51600.0,36.8976,36.9564,36.8892,36.9228,51600.0
2010-03-30 10:10:00,43.94,43.98,43.9,43.96,40700.0,36.9228,36.9564,36.8892,36.9396,40700.0
2010-03-30 10:20:00,43.96,44.0,43.94,43.99,57700.0,36.9396,36.9732,36.9228,36.9648,57700.0
2010-03-30 10:30:00,43.99,44.05,43.97,44.01,84200.0,36.9648,37.0152,36.948,36.9816,84200.0
2010-03-30 10:40:00,44.0,44.03,43.95,43.99,55400.0,36.9732,36.9984,36.9312,36.9648,55400.0
2010-03-30 10:50:00,43.98,44.01,43.97,43.98,52900.0,36.9564,36.9816,36.948,36.9564,52900.0
2010-03-30 11:00:00,43.99,44.0,43.92,43.95,65500.0,36.9648,36.9732,36.906,36.9312,65500.0
2010-03-30 11:10:00,43.95,43.95,43.81,43.82,65500.0,36.9312,36.9312,36.8136,36.822,65500.0
2010-03-30 11:20:00,43.82,43.92,43.82,43.92,64100.0,36.822,36.906,36.822,36.906,64100.0
2010-03-30 11:30:00,43.92,43.92,43.89,43.89,31400.0,36.906,36.906,36.8808,36.8808,31400.0
2010-03-30 11:40:00,43.89,43.94,43.89,43.9,20300.0,36.8808,36.9228,36.8808,36.8892,20300.0
2010-03-30 11:50:00,43.91,43.91,43.89,43.89,27600.0,36.8976,36.8976,36.8808,36.8808,27600.0
2010-03-30 12:00:00,43.9,43.93,43.9,43.93,22900.0,36.8892,36.9144,36.8892,36.9144,22900.0
2010-03-30 12:10:00,43.93,43.94,43.91,43.91,19300.0,36.9144,36.9228,36.8976,36.8976,19300.0
2010-03-30 12:20:00,43.92,43.96,43.91,43.96,28500.0,36.906,36.9396,36.8976,36.9396,28500.0
2010-03-30 12:30:00,43.95,43.98,43.94,43.94,23800.0,36.9312,36.9564,36.9228,36.9228,23800.0
2010-03-30 12:40:00,43.94,43.96,43.94,43.95,10600.0,36.9228,36.9396,36.9228,36.9312,10600.0
2010-03-30 12:50:00,43.95,43.98,43.95,43.96,8000.0,36.9312,36.9564,36.9312,36.9396,8000.0
2010-03-30 13:00:00,43.95,43.98,43.95,43.96,18100.0,36.9312,36.9564,36.9312,36.9396,18100.0
2010-03-30 13:10:00,43.96,43.97,43.93,43.96,31200.0,36.9396,36.948,36.9144,36.9396,31200.0
2010-03-30 13:20:00,43.96,43.97,43.9,43.92,19000.0,36.9396,36.948,36.8892,36.906,19000.0
2010-03-30 13:30:00,43.92,43.92,43.9,43.9,21900.0,36.906,36.906,36.8892,36.8892,21900.0
2010-03-30 13:40:00,43.9,43.94,43.89,43.93,30900.0,36.8892,36.9228,36.8808,36.9144,30900.0
2010-03-30 13:50:00,43.93,43.96,43.9,43.93,23100.0,36.9144,36.9396,36.8892,36.9144,23100.0
2010-03-30 14:00:00,43.93,43.94,43.9,43.93,16700.0,36.9144,36.9228,36.8892,36.9144,16700.0
2010-03-30 14:10:00,43.92,43.94,43.9,43.9,24000.0,36.906,36.9228,36.8892,36.8892,24000.0
2010-03-30 14:20:00,43.9,43.91,43.9,43.9,7500.0,36.8892,36.8976,36.8892,36.8892,7500.0
2010-03-30 14:30:00,43.9,43.96,43.9,43.94,19700.0,36.8892,36.9396,36.8892,36.9228,19700.0
2010-03-30 14:40:00,43.95,43.95,43.91,43.92,16500.0,36.9312,36.9312,36.8976,36.906,16500.0
2010-03-30 14:50:00,43.92,43.96,43.92,43.93,10300.0,36.906,36.9396,36.906,36.9144,10300.0
2010-03-30 15:00:00,43.94,43.96,43.93,43.93,34500.0,36.9228,36.9396,36.9144,36.9144,34500.0
2010-03-30 15:10:00,43.94,43.94,43.92,43.93,8800.0,36.9228,36.9228,36.906,36.9144,8800.0
2010-03-30 15:20:00,43.93,43.94,43.9,43.91,34600.0,36.9144,36.9228,36.8892,36.8976,34600.0
2010-03-30 15:30:00,43.91,43.95,43.91,43.91,37300.0,36.8976,36.9312,36.8976,36.8976,37300.0
2010-03-30 15:40:00,43.9,43.95,43.9,43.91,84100.0,36.8892,36.9312,36.8892,36.8976,84100.0
2010-03-30 15:50:00,43.9,43.91,43.9,43.91,72400.0,36.8892,36.8976,36.8892,36.8976,72400.0
2010-03-31 09:30:00,43.61,44.09,43.61,43.93,48200.0,36.6455,37.0489,36.6455,36.9144,48200.0
2010-03-31 09:40:00,43.93,43.94,43.81,43.82,71400.0,36.9144,36.9228,36.8136,36.822,71400.0
2010-03-31 09:50:00,43.82,43.98,43.81,43.94,42100.0,36.822,36.9564,36.8136,36.9228,42100.0
2010-03-31 10:00:00,43.95,44.05,43.95,43.98,29300.0,36.9312,37.0152,36.9312,36.9564,29300.0
2010-03-31 10:10:00,43.98,43.99,43.92,43.95,34100.0,36.9564,36.9648,36.906,36.9312,34100.0
2010-03-31 10:20:00,43.95,44.1,43.95,44.1,21900.0,36.9312,37.0573,36.9312,37.0573,21900.0
2010-03-31 10:30:00,44.09,44.15,44.06,44.06,35300.0,37.0489,37.0993,37.0236,37.0236,35300.0
2010-03-31 10:40:00,44.07,44.08,44.02,44.05,26800.0,37.0321,37.0405,36.99,37.0152,26800.0
2010-03-31 10:50:00,44.04,44.09,44.01,44.09,23100.0,37.0068,37.0489,36.9816,37.0489,23100.0
2010-03-31 11:00:00,44.09,44.1,44.05,44.08,38900.0,37.0489,37.0573,37.0152,37.0405,38900.0
2010-03-31 11:10:00,44.07,44.07,44.02,44.02,34500.0,37.0321,37.0321,36.99,36.99,34500.0
2010-03-31 11:20:00,44.03,44.11,44.01,44.11,31000.0,36.9984,37.0657,36.9816,37.0657,31000.0
2010-03-31 11:30:00,44.11,44.23,44.11,44.22,42600.0,37.0657,37.1665,37.0657,37.1581,42600.0
2010-03-31 11:40:00,44.22,44.27,44.21,44.24,38400.0,37.1581,37.2001,37.1497,37.1749,38400.0
2010-03-31 11:50:00,44.24,44.25,44.16,44.18,15400.0,37.1749,37.1833,37.1077,37.1245,15400.0
2010-03-31 12:00:00,44.17,44.17,44.07,44.08,17200.0,37.1161,37.1161,37.0321,37.0405,17200.0
2010-03-31 12:10:00,44.08,44.11,44.05,44.09,73800.0,37.0405,37.0657,37.0152,37.0489,73800.0
2010-03-31 12:20:00,44.1,44.11,44.04,44.04,57300.0,37.0573,37.0657,37.0068,37.0068,57300.0
2010-03-31 12:30:00,44.04,44.07,44.0,44.06,35300.0,37.0068,37.0321,36.9732,37.0236,35300.0
2010-03-31 12:40:00,44.05,44.06,44.0,44.02,24200.0,37.0152,37.0236,36.9732,36.99,24200.0
2010-03-31 12:50:00,44.01,44.02,43.99,44.01,14400.0,36.9816,36.99,36.9648,36.9816,14400.0
2010-03-31 13:00:00,44.01,44.01,43.94,43.95,36900.0,36.9816,36.9816,36.9228,36.9312,36900.0
2010-03-31 13:10:00,43.95,43.97,43.95,43.96,9200.0,36.9312,36.948,36.9312,36.9396,9200.0
2010-03-31 13:20:00,43.97,44.0,43.95,44.0,12600.0,36.948,36.9732,36.9312,36.9732,12600.0
2010-03-31 13:30:00,44.0,44.0,43.97,43.98,13300.0,36.9732,36.9732,36.948,36.9564,13300.0
2010-03-31 13:40:00,43.98,44.0,43.97,44.0,14900.0,36.9564,36.9732,36.948,36.9732,14900.0
2010-03-31 13:50:00,44.0,44.0,43.96,43.99,29100.0,36.9732,36.9732,36.9396,36.9648,29100.0
2010-03-31 14:00:00,43.99,44.03,43.98,44.0,25900.0,36.9648,36.9984,36.9564,36.9732,25900.0
2010-03-31 14:10:00,43.99,44.01,43.95,43.97,40900.0,36.9648,36.9816,36.9312,36.948,40900.0
2010-03-31 14:20:00,43.97,43.98,43.96,43.97,18100.0,36.948,36.9564,36.9396,36.948,18100.0
2010-03-31 14:30:00,43.97,44.05,43.97,44.03,49500.0,36.948,37.0152,36.948,36.9984,49500.0
2010-03-31 14:40:00,44.02,44.02,43.96,43.97,32900.0,36.99,36.99,36.9396,36.948,32900.0
2010-03-31 14:50:00,43.96,44.01,43.95,43.99,55400.0,36.9396,36.9816,36.9312,36.9648,55400.0
2010-03-31 15:00:00,43.99,44.0,43.96,43.99,46800.0,36.9648,36.9732,36.9396,36.9648,46800.0
2010-03-31 15:10:00,43.99,43.99,43.96,43.97,43400.0,36.9648,36.9648,36.9396,36.948,43400.0
2010-03-31 15:20:00,43.97,43.98,43.93,43.98,53200.0,36.948,36.9564,36.9144,36.9564,53200.0
2010-03-31 15:30:00,43.97,44.03,43.94,43.95,102300.0,36.948,36.9984,36.9228,36.9312,102300.0
2010-03-31 15:40:00,43.95,43.97,43.86,43.86,114600.0,36.9312,36.948,36.8556,36.8556,114600.0
2010-03-31 15:50:00,43.86,43.99,43.85,43.96,151500.0,36.8556,36.9648,36.8472,36.9396,151500.0
2010-04-01 09:30:00,44.1,44.42,44.1,44.31,38200.0,37.0573,37.3262,37.0573,37.2337,38200.0
2010-04-01 09:40:00,44.3,44.49,44.3,44.44,40900.0,37.2253,37.385,37.2253,37.343,40900.0
2010-04-01 09:50:00,44.44,44.5,44.44,44.44,37200.0,37.343,37.3934,37.343,37.343,37200.0
2010-04-01 10:00:00,44.45,44.53,44.44,44.44,37500.0,37.3514,37.4186,37.343,37.343,37500.0
2010-04-01 10:10:00,44.44,44.48,44.43,44.43,30300.0,37.343,37.3766,37.3346,37.3346,30300.0
2010-04-01 10:20:00,44.43,44.44,44.4,44.44,50400.0,37.3346,37.343,37.3094,37.343,50400.0
2010-04-01 10:30:00,44.45,44.45,44.4,44.43,58500.0,37.3514,37.3514,37.3094,37.3346,58500.0
2010-04-01 10:40:00,44.43,44.43,44.36,44.37,44300.0,37.3346,37.3346,37.2757,37.2841,44300.0
2010-04-01 10:50:00,44.38,44.38,44.3,44.37,60500.0,37.2925,37.2925,37.2253,37.2841,60500.0
2010-04-01 11:00:00,44.37,44.42,44.36,44.37,27600.0,37.2841,37.3262,37.2757,37.2841,27600.0
2010-04-01 11:10:00,44.37,44.38,44.34,44.36,35600.0,37.2841,37.2925,37.2589,37.2757,35600.0
2010-04-01 11:20:00,44.35,44.43,44.34,44.42,21400.0,37.2673,37.3346,37.2589,37.3262,21400.0
2010-04-01 11:30:00,44.41,44.41,44.35,44.36,19500.0,37.3178,37.3178,37.2673,37.2757,19500.0
2010-04-01 11:40:00,44.35,44.39,44.35,44.37,22600.0,37.2673,37.3009,37.2673,37.2841,22600.0
2010-04-01 11:50:00,44.37,44.38,44.34,44.34,16800.0,37.2841,37.2925,37.2589,37.2589,16800.0
2010-04-01 12:00:00,44.35,44.39,44.34,44.39,16200.0,37.2673,37.3009,37.2589,37.3009,16200.0
2010-04-01 12:10:00,44.39,44.39,44.34,44.36,41100.0,37.3009,37.3009,37.2589,37.2757,41100.0
2010-04-01 12:20:00,44.36,44.39,44.34,44.34,15800.0,37.2757,37.3009,37.2589,37.2589,15800.0
2010-04-01 12:30:00,44.34,44.35,44.32,44.35,14800.0,37.2589,37.2673,37.2421,37.2673,14800.0
2010-04-01 12:40:00,44.34,44.37,44.34,44.37,14100.0,37.2589,37.2841,37.2589,37.2841,14100.0
2010-04-01 12:50:00,44.36,44.37,44.31,44.32,36800.0,37.2757,37.2841,37.2337,37.2421,36800.0
2010-04-01 13:00:00,44.33,44.34,44.31,44.34,31400.0,37.2505,37.2589,37.2337,37.2589,31400.0
2010-04-01 13:10:00,44.33,44.36,44.32,44.34,28100.0,37.2505,37.2757,37.2421,37.2589,28100.0
2010-04-01 13:20:00,44.34,44.37,44.33,44.35,29600.0,37.2589,37.2841,37.2505,37.2673,29600.0
2010-04-01 13:30:00,44.35,44.38,44.35,44.37,33400.0,37.2673,37.2925,37.2673,37.2841,33400.0
2010-04-01 13:40:00,44.37,44.38,44.24,44.24,61500.0,37.2841,37.2925,37.1749,37.1749,61500.0
2010-04-01 13:50:00,44.24,44.24,44.17,44.18,24400.0,37.1749,37.1749,37.1161,37.1245,24400.0
2010-04-01 14:00:00,44.18,44.2,44.14,44.16,16000.0,37.1245,37.1413,37.0909,37.1077,16000.0
2010-04-01 14:10:00,44.17,44.26,44.17,44.26,20900.0,37.1161,37.1917,37.1161,37.1917,20900.0
2010-04-01 14:20:00,44.25,44.25,44.19,44.2,23900.0,37.1833,37.1833,37.1329,37.1413,23900.0
2010-04-01 14:30:00,44.21,44.25,44.14,44.14,28400.0,37.1497,37.1833,37.0909,37.0909,28400.0
2010-04-01 14:40:00,44.15,44.25,44.14,44.23,46200.0,37.0993,37.1833,37.0909,37.1665,46200.0
2010-04-01 14:50:00,44.22,44.29,44.22,44.29,34700.0,37.1581,37.2169,37.1581,37.2169,34700.0
2010-04-01 15:00:00,44.28,44.28,44.24,44.26,30700.0,37.2085,37.2085,37.1749,37.1917,30700.0
2010-04-01 15:10:00,44.26,44.32,44.26,44.27,39300.0,37.1917,37.2421,37.1917,37.2001,39300.0
2010-04-01 15:20:00,44.27,44.29,44.25,44.26,26600.0,37.2001,37.2169,37.1833,37.1917,26600.0
2010-04-01 15:30:00,44.27,44.31,44.24,44.25,46700.0,37.2001,37.2337,37.1749,37.1833,46700.0
2010-04-01 15:40:00,44.25,44.31,44.25,44.31,47400.0,37.1833,37.2337,37.1833,37.2337,47400.0
2010-04-01 15:50:00,44.3,44.42,44.3,44.41,90700.0,37.2253,37.3262,37.2253,37.3178,90700.0
2010-04-05 09:30:00,44.43,44.43,44.29,44.37,32500.0,37.3346,37.3346,37.2169,37.2841,32500.0
2010-04-05 09:40:00,44.35,44.55,44.35,44.51,34500.0,37.2673,37.4354,37.2673,37.4018,34500.0
2010-04-05 09:50:00,44.5,44.57,44.48,44.54,43400.0,37.3934,37.4522,37.3766,37.427,43400.0
2010-04-05 10:00:00,44.55,44.69,44.52,44.68,36700.0,37.4354,37.553,37.4102,37.5446,36700.0
2010-04-05 10:10:00,44.68,44.69,44.6,44.62,45700.0,37.5446,37.553,37.4774,37.4942,45700.0
2010-04-05 10:20:00,44.62,44.63,44.55,44.55,19900.0,37.4942,37.5026,37.4354,37.4354,19900.0
2010-04-05 10:30:00,44.55,44.59,44.5,44.57,29300.0,37.4354,37.469,37.3934,37.4522,29300.0
2010-04-05 10:40:00,44.57,44.64,44.57,44.63,13900.0,37.4522,37.511,37.4522,37.5026,13900.0
2010-04-05 10:50:00,44.62,44.67,44.62,44.67,20700.0,37.4942,37.5362,37.4942,37.5362,20700.0
2010-04-05 11:00:00,44.67,44.67,44.62,44.65,24300.0,37.5362,37.5362,37.4942,37.5194,24300.0
2010-04-05 11:10:00,44.65,44.71,44.61,44.61,38100.0,37.5194,37.5698,37.4858,37.4858,38100.0
2010-04-05 11:20:00,44.61,44.65,44.59,44.6,20500.0,37.4858,37.5194,37.469,37.4774,20500.0
2010-04-05 11:30:00,44.6,44.6,44.5,44.51,21300.0,37.4774,37.4774,37.3934,37.4018,21300.0
2010-04-05 11:40:00,44.51,44.56,44.51,44.55,19800.0,37.4018,37.4438,37.4018,37.4354,19800.0
2010-04-05 11:50:00,44.55,44.56,44.51,44.52,14400.0,37.4354,37.4438,37.4018,37.4102,14400.0
2010-04-05 12:00:00,44.52,44.53,44.51,44.52,9000.0,37.4102,37.4186,37.4018,37.4102,9000.0
2010-04-05 12:10:00,44.52,44.53,44.5,44.51,8700.0,37.4102,37.4186,37.3934,37.4018,8700.0
2010-04-05 12:20:00,44.52,44.53,44.5,44.51,11900.0,37.4102,37.4186,37.3934,37.4018,11900.0
2010-04-05 12:30:00,44.51,44.54,44.5,44.5,17900.0,37.4018,37.427,37.3934,37.3934,17900.0
2010-04-05 12:40:00,44.5,44.51,44.46,44.48,19800.0,37.3934,37.4018,37.3598,37.3766,19800.0
2010-04-05 12:50:00,44.49,44.49,44.45,44.45,19400.0,37.385,37.385,37.3514,37.3514,19400.0
2010-04-05 13:00:00,44.45,44.46,44.42,44.44,29300.0,37.3514,37.3598,37.3262,37.343,29300.0
2010-04-05 13:10:00,44.44,44.44,44.4,44.41,27100.0,37.343,37.343,37.3094,37.3178,27100.0
2010-04-05 13:20:00,44.41,44.41,44.38,44.41,20600.0,37.3178,37.3178,37.2925,37.3178,20600.0
2010-04-05 13:30:00,44.41,44.44,44.37,44.39,23000.0,37.3178,37.343,37.2841,37.3009,23000.0
2010-04-05 13:40:00,44.39,44.4,44.38,44.39,20200.0,37.3009,37.3094,37.2925,37.3009,20200.0
2010-04-05 13:50:00,44.4,44.47,44.4,44.47,27100.0,37.3094,37.3682,37.3094,37.3682,27100.0
2010-04-05 14:00:00,44.46,44.48,44.45,44.47,24800.0,37.3598,37.3766,37.3514,37.3682,24800.0
2010-04-05 14:10:00,44.47,44.48,44.44,44.47,33700.0,37.3682,37.3766,37.343,37.3682,33700.0
2010-04-05 14:20:00,44.46,44.52,44.45,44.51,44100.0,37.3598,37.4102,37.3514,37.4018,44100.0
2010-04-05 14:30:00,44.51,44.53,44.5,44.51,30900.0,37.4018,37.4186,37.3934,37.4018,30900.0
2010-04-05 14:40:00,44.52,44.52,44.5,44.5,21700.0,37.4102,37.4102,37.3934,37.3934,21700.0
2010-04-05 14:50:00,44.5,44.53,44.47,44.51,46900.0,37.3934,37.4186,37.3682,37.4018,46900.0
2010-04-05 15:00:00,44.5,44.54,44.5,44.52,64200.0,37.3934,37.427,37.3934,37.4102,64200.0
2010-04-05 15:10:00,44.51,44.52,44.48,44.48,23000.0,37.4018,37.4102,37.3766,37.3766,23000.0
2010-04-05 15:20:00,44.49,44.55,44.48,44.54,37300.0,37.385,37.4354,37.3766,37.427,37300.0
2010-04-05 15:30:00,44.53,44.53,44.46,44.48,85300.0,37.4186,37.4186,37.3598,37.3766,85300.0
2010-04-05 15:40:00,44.48,44.54,44.47,44.54,50400.0,37.3766,37.427,37.3682,37.427,50400.0
2010-04-05 15:50:00,44.54,44.56,44.51,44.55,93800.0,37.427,37.4438,37.4018,37.4354,93800.0
2010-04-06 09:30:00,44.22,44.42,44.22,44.35,43200.0,37.1581,37.3262,37.1581,37.2673,43200.0
2010-04-06 09:40:00,44.35,44.38,44.34,44.35,24600.0,37.2673,37.2925,37.2589,37.2673,24600.0
2010-04-06 09:50:00,44.35,44.36,44.31,44.31,22400.0,37.2673,37.2757,37.2337,37.2337,22400.0
2010-04-06 10:00:00,44.3,44.3,44.16,44.23,57800.0,37.2253,37.2253,37.1077,37.1665,57800.0
2010-04-06 10:10:00,44.24,44.28,44.23,44.25,25200.0,37.1749,37.2085,37.1665,37.1833,25200.0
2010-04-06 10:20:00,44.26,44.29,44.21,44.26,24700.0,37.1917,37.2169,37.1497,37.1917,24700.0
2010-04-06 10:30:00,44.27,44.31,44.23,44.25,23300.0,37.2001,37.2337,37.1665,37.1833,23300.0
2010-04-06 10:40:00,44.26,44.28,44.25,44.28,24800.0,37.1917,37.2085,37.1833,37.2085,24800.0
2010-04-06 10:50:00,44.28,44.32,44.27,44.32,9200.0,37.2085,37.2421,37.2001,37.2421,9200.0
2010-04-06 11:00:00,44.32,44.35,44.3,44.35,15500.0,37.2421,37.2673,37.2253,37.2673,15500.0
2010-04-06 11:10:00,44.33,44.35,44.31,44.35,9800.0,37.2505,37.2673,37.2337,37.2673,9800.0
2010-04-06 11:20:00,44.35,44.45,44.34,44.43,28900.0,37.2673,37.3514,37.2589,37.3346,28900.0
2010-04-06 11:30:00,44.43,44.51,44.42,44.49,26900.0,37.3346,37.4018,37.3262,37.385,26900.0
2010-04-06 11:40:00,44.49,44.53,44.47,44.52,24300.0,37.385,37.4186,37.3682,37.4102,24300.0
2010-04-06 11:50:00,44.52,44.56,44.51,44.54,26900.0,37.4102,37.4438,37.4018,37.427,26900.0
2010-04-06 12:00:00,44.53,44.55,44.51,44.52,44000.0,37.4186,37.4354,37.4018,37.4102,44000.0
2010-04-06 12:10:00,44.53,44.53,44.49,44.52,11500.0,37.4186,37.4186,37.385,37.4102,11500.0
2010-04-06 12:20:00,44.52,44.53,44.48,44.49,9000.0,37.4102,37.4186,37.3766,37.385,9000.0
2010-04-06 12:30:00,44.49,44.49,44.48,44.49,11600.0,37.385,37.385,37.3766,37.385,11600.0
2010-04-06 12:40:00,44.49,44.51,44.48,44.49,9800.0,37.385,37.4018,37.3766,37.385,9800.0
2010-04-06 12:50:00,44.5,44.5,44.46,44.47,11500.0,37.3934,37.3934,37.3598,37.3682,11500.0
2010-04-06 13:00:00,44.47,44.49,44.44,44.45,10200.0,37.3682,37.385,37.343,37.3514,10200.0
2010-04-06 13:10:00,44.46,44.46,44.44,44.44,3300.0,37.3598,37.3598,37.343,37.343,3300.0
2010-04-06 13:20:00,44.45,44.46,44.44,44.45,7800.0,37.3514,37.3598,37.343,37.3514,7800.0
2010-04-06 13:30:00,44.45,44.46,44.44,44.45,8500.0,37.3514,37.3598,37.343,37.3514,8500.0
2010-04-06 13:40:00,44.46,44.47,44.44,44.46,24500.0,37.3598,37.3682,37.343,37.3598,24500.0
2010-04-06 13:50:00,44.46,44.48,44.44,44.45,10800.0,37.3598,37.3766,37.343,37.3514,10800.0
2010-04-06 14:00:00,44.45,44.51,44.44,44.5,26900.0,37.3514,37.4018,37.343,37.3934,26900.0
2010-04-06 14:10:00,44.5,44.55,44.49,44.52,19700.0,37.3934,37.4354,37.385,37.4102,19700.0
2010-04-06 14:20:00,44.52,44.56,44.51,44.56,18700.0,37.4102,37.4438,37.4018,37.4438,18700.0
2010-04-06 14:30:00,44.55,44.58,44.54,44.56,23100.0,37.4354,37.4606,37.427,37.4438,23100.0
2010-04-06 14:40:00,44.58,44.58,44.47,44.5,51500.0,37.4606,37.4606,37.3682,37.3934,51500.0
2010-04-06 14:50:00,44.51,44.58,44.5,44.56,39000.0,37.4018,37.4606,37.3934,37.4438,39000.0
2010-04-06 15:00:00,44.56,44.58,44.4,44.47,242700.0,37.4438,37.4606,37.3094,37.3682,242700.0
2010-04-06 15:10:00,44.47,44.56,44.47,44.55,58800.0,37.3682,37.4438,37.3682,37.4354,58800.0
2010-04-06 15:20:00,44.56,44.58,44.5,44.55,127800.0,37.4438,37.4606,37.3934,37.4354,127800.0
2010-04-06 15:30:00,44.54,44.55,44.52,44.52,76300.0,37.427,37.4354,37.4102,37.4102,76300.0
2010-04-06 15:40:00,44.52,44.58,44.52,44.55,127300.0,37.4102,37.4606,37.4102,37.4354,127300.0
2010-04-06 15:50:00,44.55,44.6,44.55,44.6,141000.0,37.4354,37.4774,37.4354,37.4774,141000.0
2010-04-07 09:30:00,44.55,44.56,44.36,44.56,46400.0,37.4354,37.4438,37.2757,37.4438,46400.0
2010-04-07 09:40:00,44.56,44.71,44.55,44.7,26700.0,37.4438,37.5698,37.4354,37.5614,26700.0
2010-04-07 09:50:00,44.69,44.78,44.67,44.69,27100.0,37.553,37.6287,37.5362,37.553,27100.0
2010-04-07 10:00:00,44.7,44.7,44.63,44.67,35500.0,37.5614,37.5614,37.5026,37.5362,35500.0
2010-04-07 10:10:00,44.67,44.72,44.63,44.65,30900.0,37.5362,37.5782,37.5026,37.5194,30900.0
2010-04-07 10:20:00,44.65,44.65,44.58,44.61,34000.0,37.5194,37.5194,37.4606,37.4858,34000.0
2010-04-07 10:30:00,44.6,44.63,44.6,44.61,29900.0,37.4774,37.5026,37.4774,37.4858,29900.0
2010-04-07 10:40:00,44.6,44.62,44.53,44.62,53400.0,37.4774,37.4942,37.4186,37.4942,53400.0
2010-04-07 10:50:00,44.62,44.65,44.59,44.62,24800.0,37.4942,37.5194,37.469,37.4942,24800.0
2010-04-07 11:00:00,44.62,44.66,44.58,44.66,45200.0,37.4942,37.5278,37.4606,37.5278,45200.0
2010-04-07 11:10:00,44.66,44.67,44.64,44.66,47900.0,37.5278,37.5362,37.511,37.5278,47900.0
2010-04-07 11:20:00,44.66,44.68,44.63,44.66,52400.0,37.5278,37.5446,37.5026,37.5278,52400.0
2010-04-07 11:30:00,44.67,44.68,44.55,44.56,43600.0,37.5362,37.5446,37.4354,37.4438,43600.0
2010-04-07 11:40:00,44.56,44.61,44.55,44.58,20300.0,37.4438,37.4858,37.4354,37.4606,20300.0
2010-04-07 11:50:00,44.59,44.6,44.56,44.58,42900.0,37.469,37.4774,37.4438,37.4606,42900.0
2010-04-07 12:00:00,44.58,44.62,44.56,44.61,116500.0,37.4606,37.4942,37.4438,37.4858,116500.0
2010-04-07 12:10:00,44.61,44.62,44.54,44.57,82400.0,37.4858,37.4942,37.427,37.4522,82400.0
2010-04-07 12:20:00,44.57,44.58,44.56,44.58,35700.0,37.4522,37.4606,37.4438,37.4606,35700.0
2010-04-07 12:30:00,44.57,44.58,44.56,44.58,34000.0,37.4522,37.4606,37.4438,37.4606,34000.0
2010-04-07 12:40:00,44.58,44.61,44.58,44.6,16600.0,37.4606,37.4858,37.4606,37.4774,16600.0
2010-04-07 12:50:00,44.59,44.61,44.57,44.61,25200.0,37.469,37.4858,37.4522,37.4858,25200.0
2010-04-07 13:00:00,44.61,44.71,44.6,44.69,55500.0,37.4858,37.5698,37.4774,37.553,55500.0
2010-04-07 13:10:00,44.67,44.7,44.63,44.68,186400.0,37.5362,37.5614,37.5026,37.5446,186400.0
2010-04-07 13:20:00,44.69,44.81,44.64,44.81,140900.0,37.553,37.6539,37.511,37.6539,140900.0
2010-04-07 13:30:00,44.8,44.82,44.72,44.74,37800.0,37.6455,37.6623,37.5782,37.5951,37800.0
2010-04-07 13:40:00,44.76,44.79,44.73,44.76,49500.0,37.6119,37.6371,37.5867,37.6119,49500.0
2010-04-07 13:50:00,44.76,44.83,44.74,44.82,43700.0,37.6119,37.6707,37.5951,37.6623,43700.0
2010-04-07 14:00:00,44.81,44.83,44.75,44.81,65900.0,37.6539,37.6707,37.6035,37.6539,65900.0
2010-04-07 14:10:00,44.81,44.81,44.73,44.74,70700.0,37.6539,37.6539,37.5867,37.5951,70700.0
2010-04-07 14:20:00,44.74,44.75,44.68,44.75,115000.0,37.5951,37.6035,37.5446,37.6035,115000.0
2010-04-07 14:30:00,44.74,44.75,44.65,44.7,73300.0,37.5951,37.6035,37.5194,37.5614,73300.0
2010-04-07 14:40:00,44.7,44.75,44.67,44.72,63700.0,37.5614,37.6035,37.5362,37.5782,63700.0
2010-04-07 14:50:00,44.71,44.75,44.68,44.71,87100.0,37.5698,37.6035,37.5446,37.5698,87100.0
2010-04-07 15:00:00,44.71,44.72,44.61,44.66,158700.0,37.5698,37.5782,37.4858,37.5278,158700.0
2010-04-07 15:10:00,44.66,44.72,44.62,44.71,89400.0,37.5278,37.5782,37.4942,37.5698,89400.0
2010-04-07 15:20:00,44.71,44.72,44.6,44.62,82300.0,37.5698,37.5782,37.4774,37.4942,82300.0
2010-04-07 15:30:00,44.61,44.68,44.59,44.68,121100.0,37.4858,37.5446,37.469,37.5446,121100.0
2010-04-07 15:40:00,44.68,44.7,44.66,44.69,93000.0,37.5446,37.5614,37.5278,37.553,93000.0
2010-04-07 15:50:00,44.69,44.73,44.68,44.73,135700.0,37.553,37.5867,37.5446,37.5867,135700.0
2010-04-08 09:30:00,44.54,44.7,44.34,44.56,44400.0,37.427,37.5614,37.2589,37.4438,44400.0
2010-04-08 09:40:00,44.56,44.67,44.51,44.63,41300.0,37.4438,37.5362,37.4018,37.5026,41300.0
2010-04-08 09:50:00,44.62,44.81,44.62,44.72,78000.0,37.4942,37.6539,37.4942,37.5782,78000.0
2010-04-08 10:00:00,44.72,44.72,44.56,44.6,97700.0,37.5782,37.5782,37.4438,37.4774,97700.0
2010-04-08 10:10:00,44.61,44.65,44.54,44.6,119500.0,37.4858,37.5194,37.427,37.4774,119500.0
2010-04-08 10:20:00,44.62,44.65,44.52,44.59,112600.0,37.4942,37.5194,37.4102,37.469,112600.0
2010-04-08 10:30:00,44.59,44.66,44.51,44.51,80700.0,37.469,37.5278,37.4018,37.4018,80700.0
2010-04-08 10:40:00,44.51,44.59,44.5,44.51,76600.0,37.4018,37.469,37.3934,37.4018,76600.0
2010-04-08 10:50:00,44.51,44.62,44.48,44.6,85700.0,37.4018,37.4942,37.3766,37.4774,85700.0
2010-04-08 11:00:00,44.6,44.66,44.58,44.58,86300.0,37.4774,37.5278,37.4606,37.4606,86300.0
2010-04-08 11:10:00,44.58,44.61,44.55,44.55,81800.0,37.4606,37.4858,37.4354,37.4354,81800.0
2010-04-08 11:20:00,44.55,44.55,44.45,44.45,38700.0,37.4354,37.4354,37.3514,37.3514,38700.0
2010-04-08 11:30:00,44.46,44.46,44.33,44.33,63900.0,37.3598,37.3598,37.2505,37.2505,63900.0
2010-04-08 11:40:00,44.34,44.4,44.33,44.38,54500.0,37.2589,37.3094,37.2505,37.2925,54500.0
2010-04-08 11:50:00,44.38,44.46,44.37,44.45,56800.0,37.2925,37.3598,37.2841,37.3514,56800.0
2010-04-08 12:00:00,44.45,44.46,44.4,44.4,51800.0,37.3514,37.3598,37.3094,37.3094,51800.0
2010-04-08 12:10:00,44.39,44.39,44.33,44.37,33800.0,37.3009,37.3009,37.2505,37.2841,33800.0
2010-04-08 12:20:00,44.37,44.48,44.37,44.46,604900.0,37.2841,37.3766,37.2841,37.3598,604900.0
2010-04-08 12:30:00,44.47,44.54,44.45,44.48,79100.0,37.3682,37.427,37.3514,37.3766,79100.0
2010-04-08 12:40:00,44.49,44.52,44.44,44.44,114500.0,37.385,37.4102,37.343,37.343,114500.0
2010-04-08 12:50:00,44.43,44.43,44.39,44.39,38000.0,37.3346,37.3346,37.3009,37.3009,38000.0
2010-04-08 13:00:00,44.39,44.46,44.38,44.44,46700.0,37.3009,37.3598,37.2925,37.343,46700.0
2010-04-08 13:10:00,44.44,44.45,44.41,44.43,20500.0,37.343,37.3514,37.3178,37.3346,20500.0
2010-04-08 13:20:00,44.42,44.44,44.38,44.43,34800.0,37.3262,37.343,37.2925,37.3346,34800.0
2010-04-08 13:30:00,44.42,44.44,44.4,44.4,36500.0,37.3262,37.343,37.3094,37.3094,36500.0
2010-04-08 13:40:00,44.41,44.41,44.39,44.4,38700.0,37.3178,37.3178,37.3009,37.3094,38700.0
2010-04-08 13:50:00,44.4,44.41,44.36,44.38,52600.0,37.3094,37.3178,37.2757,37.2925,52600.0
2010-04-08 14:00:00,44.38,44.41,44.36,44.41,28600.0,37.2925,37.3178,37.2757,37.3178,28600.0
2010-04-08 14:10:00,44.4,44.42,44.39,44.41,46000.0,37.3094,37.3262,37.3009,37.3178,46000.0
2010-04-08 14:20:00,44.41,44.42,44.39,44.41,28100.0,37.3178,37.3262,37.3009,37.3178,28100.0
2010-04-08 14:30:00,44.41,44.42,44.38,44.42,25500.0,37.3178,37.3262,37.2925,37.3262,25500.0
2010-04-08 14:40:00,44.43,44.44,44.41,44.43,46300.0,37.3346,37.343,37.3178,37.3346,46300.0
2010-04-08 14:50:00,44.43,44.44,44.41,44.43,72600.0,37.3346,37.343,37.3178,37.3346,72600.0
2010-04-08 15:00:00,44.43,44.43,44.4,44.42,47000.0,37.3346,37.3346,37.3094,37.3262,47000.0
2010-04-08 15:10:00,44.42,44.43,44.4,44.42,65400.0,37.3262,37.3346,37.3094,37.3262,65400.0
2010-04-08 15:20:00,44.42,44.42,44.39,44.39,47500.0,37.3262,37.3262,37.3009,37.3009,47500.0
2010-04-08 15:30:00,44.39,44.43,44.38,44.43,77200.0,37.3009,37.3346,37.2925,37.3346,77200.0
2010-04-08 15:40:00,44.42,44.43,44.38,44.42,127300.0,37.3262,37.3346,37.2925,37.3262,127300.0
2010-04-08 15:50:00,44.42,44.45,44.38,44.4,288200.0,37.3262,37.3514,37.2925,37.3094,288200.0
2010-04-09 09:30:00,44.55,44.57,44.44,44.51,36400.0,37.4354,37.4522,37.343,37.4018,36400.0
2010-04-09 09:40:00,44.52,44.59,44.52,44.58,18900.0,37.4102,37.469,37.4102,37.4606,18900.0
2010-04-09 09:50:00,44.58,44.68,44.52,44.67,32400.0,37.4606,37.5446,37.4102,37.5362,32400.0
2010-04-09 10:00:00,44.68,44.72,44.66,44.67,29700.0,37.5446,37.5782,37.5278,37.5362,29700.0
2010-04-09 10:10:00,44.66,44.7,44.66,44.68,53300.0,37.5278,37.5614,37.5278,37.5446,53300.0
2010-04-09 10:20:00,44.68,44.7,44.51,44.57,48700.0,37.5446,37.5614,37.4018,37.4522,48700.0
2010-04-09 10:30:00,44.57,44.6,44.51,44.58,63200.0,37.4522,37.4774,37.4018,37.4606,63200.0
2010-04-09 10:40:00,44.59,44.61,44.56,44.57,46700.0,37.469,37.4858,37.4438,37.4522,46700.0
2010-04-09 10:50:00,44.57,44.71,44.56,44.7,50000.0,37.4522,37.5698,37.4438,37.5614,50000.0
2010-04-09 11:00:00,44.69,44.7,44.64,44.66,22300.0,37.553,37.5614,37.511,37.5278,22300.0
2010-04-09 11:10:00,44.65,44.7,44.65,44.69,21900.0,37.5194,37.5614,37.5194,37.553,21900.0
2010-04-09 11:20:00,44.68,44.76,44.68,44.75,18400.0,37.5446,37.6119,37.5446,37.6035,18400.0
2010-04-09 11:30:00,44.75,44.75,44.68,44.73,29500.0,37.6035,37.6035,37.5446,37.5867,29500.0
2010-04-09 11:40:00,44.72,44.77,44.72,44.77,20700.0,37.5782,37.6203,37.5782,37.6203,20700.0
2010-04-09 11:50:00,44.77,44.79,44.76,44.77,12000.0,37.6203,37.6371,37.6119,37.6203,12000.0
2010-04-09 12:00:00,44.76,44.76,44.72,44.73,7700.0,37.6119,37.6119,37.5782,37.5867,7700.0
2010-04-09 12:10:00,44.74,44.76,44.72,44.75,37900.0,37.5951,37.6119,37.5782,37.6035,37900.0
2010-04-09 12:20:00,44.75,44.78,44.74,44.75,11600.0,37.6035,37.6287,37.5951,37.6035,11600.0
2010-04-09 12:30:00,44.75,44.75,44.72,44.72,15400.0,37.6035,37.6035,37.5782,37.5782,15400.0
2010-04-09 12:40:00,44.72,44.72,44.7,44.71,4400.0,37.5782,37.5782,37.5614,37.5698,4400.0
2010-04-09 12:50:00,44.7,44.71,44.7,44.71,18900.0,37.5614,37.5698,37.5614,37.5698,18900.0
2010-04-09 13:00:00,44.7,44.71,44.67,44.69,25200.0,37.5614,37.5698,37.5362,37.553,25200.0
2010-04-09 13:10:00,44.69,44.69,44.67,44.67,11800.0,37.553,37.553,37.5362,37.5362,11800.0
2010-04-09 13:20:00,44.67,44.68,44.65,44.68,17200.0,37.5362,37.5446,37.5194,37.5446,17200.0
2010-04-09 13:30:00,44.68,44.69,44.67,44.69,11900.0,37.5446,37.553,37.5362,37.553,11900.0
2010-04-09 13:40:00,44.69,44.74,44.69,44.73,23100.0,37.553,37.5951,37.553,37.5867,23100.0
2010-04-09 13:50:00,44.73,44.75,44.73,44.74,14000.0,37.5867,37.6035,37.5867,37.5951,14000.0
2010-04-09 14:00:00,44.73,44.76,44.71,44.76,27200.0,37.5867,37.6119,37.5698,37.6119,27200.0
2010-04-09 14:10:00,44.76,44.81,44.76,44.8,38600.0,37.6119,37.6539,37.6119,37.6455,38600.0
2010-04-09 14:20:00,44.8,44.84,44.79,44.82,49100.0,37.6455,37.6791,37.6371,37.6623,49100.0
2010-04-09 14:30:00,44.82,44.84,44.79,44.81,41200.0,37.6623,37.6791,37.6371,37.6539,41200.0
2010-04-09 14:40:00,44.82,44.83,44.8,44.8,35200.0,37.6623,37.6707,37.6455,37.6455,35200.0
2010-04-09 14:50:00,44.81,44.9,44.79,44.88,107800.0,37.6539,37.7295,37.6371,37.7127,107800.0
2010-04-09 15:00:00,44.89,44.89,44.84,44.86,30300.0,37.7211,37.7211,37.6791,37.6959,30300.0
2010-04-09 15:10:00,44.86,44.86,44.83,44.86,22200.0,37.6959,37.6959,37.6707,37.6959,22200.0
2010-04-09 15:20:00,44.86,44.9,44.85,44.89,32200.0,37.6959,37.7295,37.6875,37.7211,32200.0
2010-04-09 15:30:00,44.9,44.96,44.89,44.96,95500.0,37.7295,37.7799,37.7211,37.7799,95500.0
2010-04-09 15:40:00,44.96,44.97,44.94,44.95,89100.0,37.7799,37.7883,37.7631,37.7715,89100.0
2010-04-09 15:50:00,44.95,45.0,44.94,44.99,116000.0,37.7715,37.8135,37.7631,37.8051,116000.0
2010-04-12 09:30:00,45.0,45.05,44.82,45.01,46400.0,37.8135,37.8555,37.6623,37.8219,46400.0
2010-04-12 09:40:00,45.01,45.08,44.99,45.06,47000.0,37.8219,37.8808,37.8051,37.8639,47000.0
2010-04-12 09:50:00,45.05,45.07,44.96,44.96,28000.0,37.8555,37.8724,37.7799,37.7799,28000.0
2010-04-12 10:00:00,44.95,45.07,44.91,45.06,45500.0,37.7715,37.8724,37.7379,37.8639,45500.0
2010-04-12 10:10:00,45.07,45.12,45.03,45.06,66000.0,37.8724,37.9144,37.8387,37.8639,66000.0
2010-04-12 10:20:00,45.06,45.17,45.06,45.13,60400.0,37.8639,37.9564,37.8639,37.9228,60400.0
2010-04-12 10:30:00,45.13,45.21,45.1,45.1,39400.0,37.9228,37.99,37.8976,37.8976,39400.0
2010-04-12 10:40:00,45.11,45.2,45.11,45.18,31700.0,37.906,37.9816,37.906,37.9648,31700.0
2010-04-12 10:50:00,45.17,45.21,45.17,45.19,33600.0,37.9564,37.99,37.9564,37.9732,33600.0
2010-04-12 11:00:00,45.19,45.19,45.1,45.13,54500.0,37.9732,37.9732,37.8976,37.9228,54500.0
2010-04-12 11:10:00,45.13,45.17,45.11,45.11,36300.0,37.9228,37.9564,37.906,37.906,36300.0
2010-04-12 11:20:00,45.1,45.14,45.09,45.1,29800.0,37.8976,37.9312,37.8892,37.8976,29800.0
2010-04-12 11:30:00,45.1,45.2,45.08,45.2,29200.0,37.8976,37.9816,37.8808,37.9816,29200.0
2010-04-12 11:40:00,45.2,45.21,45.19,45.2,22700.0,37.9816,37.99,37.9732,37.9816,22700.0
2010-04-12 11:50:00,45.2,45.2,45.17,45.17,20000.0,37.9816,37.9816,37.9564,37.9564,20000.0
2010-04-12 12:00:00,45.16,45.17,45.13,45.13,12500.0,37.948,37.9564,37.9228,37.9228,12500.0
2010-04-12 12:10:00,45.13,45.14,45.1,45.1,15100.0,37.9228,37.9312,37.8976,37.8976,15100.0
2010-04-12 12:20:00,45.11,45.11,45.04,45.04,20200.0,37.906,37.906,37.8471,37.8471,20200.0
2010-04-12 12:30:00,45.03,45.06,45.03,45.05,11600.0,37.8387,37.8639,37.8387,37.8555,11600.0
2010-04-12 12:40:00,45.05,45.06,45.05,45.05,11800.0,37.8555,37.8639,37.8555,37.8555,11800.0
2010-04-12 12:50:00,45.05,45.06,45.01,45.05,15800.0,37.8555,37.8639,37.8219,37.8555,15800.0
2010-04-12 13:00:00,45.06,45.15,45.06,45.13,32600.0,37.8639,37.9396,37.8639,37.9228,32600.0
2010-04-12 13:10:00,45.14,45.15,45.08,45.11,17800.0,37.9312,37.9396,37.8808,37.906,17800.0
2010-04-12 13:20:00,45.12,45.12,45.06,45.07,67600.0,37.9144,37.9144,37.8639,37.8724,67600.0
2010-04-12 13:30:00,45.07,45.1,45.06,45.08,28800.0,37.8724,37.8976,37.8639,37.8808,28800.0
2010-04-12 13:40:00,45.09,45.1,45.04,45.04,24100.0,37.8892,37.8976,37.8471,37.8471,24100.0
2010-04-12 13:50:00,45.04,45.05,45.03,45.04,25900.0,37.8471,37.8555,37.8387,37.8471,25900.0
2010-04-12 14:00:00,45.04,45.08,45.03,45.04,42600.0,37.8471,37.8808,37.8387,37.8471,42600.0
2010-04-12 14:10:00,45.04,45.07,45.03,45.04,21500.0,37.8471,37.8724,37.8387,37.8471,21500.0
2010-04-12 14:20:00,45.04,45.06,45.03,45.05,33100.0,37.8471,37.8639,37.8387,37.8555,33100.0
2010-04-12 14:30:00,45.05,45.05,45.01,45.01,38800.0,37.8555,37.8555,37.8219,37.8219,38800.0
2010-04-12 14:40:00,45.02,45.08,45.01,45.07,35400.0,37.8303,37.8808,37.8219,37.8724,35400.0
2010-04-12 14:50:00,45.07,45.13,45.07,45.12,39600.0,37.8724,37.9228,37.8724,37.9144,39600.0
2010-04-12 15:00:00,45.13,45.14,45.06,45.06,27800.0,37.9228,37.9312,37.8639,37.8639,27800.0
2010-04-12 15:10:00,45.06,45.13,45.03,45.04,68600.0,37.8639,37.9228,37.8387,37.8471,68600.0
2010-04-12 15:20:00,45.04,45.05,44.97,45.0,34300.0,37.8471,37.8555,37.7883,37.8135,34300.0
2010-04-12 15:30:00,45.01,45.01,44.96,45.0,42800.0,37.8219,37.8219,37.7799,37.8135,42800.0
2010-04-12 15:40:00,45.0,45.0,44.91,45.0,98600.0,37.8135,37.8135,37.7379,37.8135,98600.0
2010-04-12 15:50:00,45.0,45.04,44.95,45.01,103500.0,37.8135,37.8471,37.7715,37.8219,103500.0
2010-04-13 09:30:00,45.01,45.2,45.0,45.11,28500.0,37.8219,37.9816,37.8135,37.906,28500.0
2010-04-13 09:40:00,45.13,45.15,45.05,45.09,22500.0,37.9228,37.9396,37.8555,37.8892,22500.0
2010-04-13 09:50:00,45.09,45.2,45.09,45.18,52400.0,37.8892,37.9816,37.8892,37.9648,52400.0
2010-04-13 10:00:00,45.17,45.19,45.07,45.07,40200.0,37.9564,37.9732,37.8724,37.8724,40200.0
2010-04-13 10:10:00,45.07,45.14,45.06,45.11,42600.0,37.8724,37.9312,37.8639,37.906,42600.0
2010-04-13 10:20:00,45.11,45.12,45.09,45.11,49200.0,37.906,37.9144,37.8892,37.906,49200.0
2010-04-13 10:30:00,45.11,45.13,45.06,45.1,68400.0,37.906,37.9228,37.8639,37.8976,68400.0
2010-04-13 10:40:00,45.1,45.15,45.1,45.1,28600.0,37.8976,37.9396,37.8976,37.8976,28600.0
2010-04-13 10:50:00,45.1,45.14,45.07,45.09,112100.0,37.8976,37.9312,37.8724,37.8892,112100.0
2010-04-13 11:00:00,45.09,45.15,45.08,45.12,113100.0,37.8892,37.9396,37.8808,37.9144,113100.0
2010-04-13 11:10:00,45.12,45.16,45.12,45.16,14800.0,37.9144,37.948,37.9144,37.948,14800.0
2010-04-13 11:20:00,45.15,45.15,45.11,45.13,20300.0,37.9396,37.9396,37.906,37.9228,20300.0
2010-04-13 11:30:00,45.13,45.14,45.1,45.12,38400.0,37.9228,37.9312,37.8976,37.9144,38400.0
2010-04-13 11:40:00,45.12,45.15,45.1,45.12,14200.0,37.9144,37.9396,37.8976,37.9144,14200.0
2010-04-13 11:50:00,45.12,45.12,45.09,45.1,5700.0,37.9144,37.9144,37.8892,37.8976,5700.0
2010-04-13 12:00:00,45.09,45.09,45.07,45.09,16900.0,37.8892,37.8892,37.8724,37.8892,16900.0
2010-04-13 12:10:00,45.09,45.15,45.08,45.15,12700.0,37.8892,37.9396,37.8808,37.9396,12700.0
2010-04-13 12:20:00,45.15,45.15,45.13,45.14,7200.0,37.9396,37.9396,37.9228,37.9312,7200.0
2010-04-13 12:30:00,45.13,45.16,45.12,45.13,19600.0,37.9228,37.948,37.9144,37.9228,19600.0
2010-04-13 12:40:00,45.13,45.13,45.12,45.12,7100.0,37.9228,37.9228,37.9144,37.9144,7100.0
2010-04-13 12:50:00,45.11,45.14,45.1,45.14,9700.0,37.906,37.9312,37.8976,37.9312,9700.0
2010-04-13 13:00:00,45.14,45.15,45.14,45.14,6700.0,37.9312,37.9396,37.9312,37.9312,6700.0
2010-04-13 13:10:00,45.14,45.16,45.13,45.14,12400.0,37.9312,37.948,37.9228,37.9312,12400.0
2010-04-13 13:20:00,45.14,45.14,45.09,45.09,16000.0,37.9312,37.9312,37.8892,37.8892,16000.0
2010-04-13 13:30:00,45.09,45.13,45.09,45.13,9300.0,37.8892,37.9228,37.8892,37.9228,9300.0
2010-04-13 13:40:00,45.14,45.15,45.13,45.14,16500.0,37.9312,37.9396,37.9228,37.9312,16500.0
2010-04-13 13:50:00,45.14,45.18,45.13,45.17,13600.0,37.9312,37.9648,37.9228,37.9564,13600.0
2010-04-13 14:00:00,45.17,45.19,45.15,45.17,21500.0,37.9564,37.9732,37.9396,37.9564,21500.0
2010-04-13 14:10:00,45.16,45.16,45.14,45.15,10900.0,37.948,37.948,37.9312,37.9396,10900.0
2010-04-13 14:20:00,45.14,45.15,45.1,45.1,14600.0,37.9312,37.9396,37.8976,37.8976,14600.0
2010-04-13 14:30:00,45.1,45.12,45.09,45.11,13100.0,37.8976,37.9144,37.8892,37.906,13100.0
2010-04-13 14:40:00,45.1,45.13,45.1,45.11,15000.0,37.8976,37.9228,37.8976,37.906,15000.0
2010-04-13 14:50:00,45.11,45.16,45.09,45.1,20100.0,37.906,37.948,37.8892,37.8976,20100.0
2010-04-13 15:00:00,45.1,45.12,45.07,45.08,35600.0,37.8976,37.9144,37.8724,37.8808,35600.0
2010-04-13 15:10:00,45.08,45.11,45.07,45.1,75600.0,37.8808,37.906,37.8724,37.8976,75600.0
2010-04-13 15:20:00,45.1,45.12,45.09,45.12,38100.0,37.8976,37.9144,37.8892,37.9144,38100.0
2010-04-13 15:30:00,45.12,45.14,45.09,45.1,64300.0,37.9144,37.9312,37.8892,37.8976,64300.0
2010-04-13 15:40:00,45.1,45.11,45.08,45.09,59300.0,37.8976,37.906,37.8808,37.8892,59300.0
2010-04-13 15:50:00,45.1,45.11,45.08,45.08,67300.0,37.8976,37.906,37.8808,37.8808,67300.0
2010-04-14 09:30:00,45.15,45.21,45.0,45.02,51800.0,37.9396,37.99,37.8135,37.8303,51800.0
2010-04-14 09:40:00,45.02,45.15,45.02,45.13,35700.0,37.8303,37.9396,37.8303,37.9228,35700.0
2010-04-14 09:50:00,45.12,45.27,45.11,45.21,40100.0,37.9144,38.0404,37.906,37.99,40100.0
2010-04-14 10:00:00,45.21,45.29,45.17,45.24,56900.0,37.99,38.0572,37.9564,38.0152,56900.0
2010-04-14 10:10:00,45.25,45.25,45.18,45.23,30500.0,38.0236,38.0236,37.9648,38.0068,30500.0
2010-04-14 10:20:00,45.23,45.26,45.22,45.24,28200.0,38.0068,38.032,37.9984,38.0152,28200.0
2010-04-14 10:30:00,45.25,45.27,45.19,45.25,95600.0,38.0236,38.0404,37.9732,38.0236,95600.0
2010-04-14 10:40:00,45.26,45.28,45.24,45.24,53900.0,38.032,38.0488,38.0152,38.0152,53900.0
2010-04-14 10:50:00,45.24,45.28,45.22,45.25,30300.0,38.0152,38.0488,37.9984,38.0236,30300.0
2010-04-14 11:00:00,45.25,45.3,45.21,45.3,55100.0,38.0236,38.0656,37.99,38.0656,55100.0
2010-04-14 11:10:00,45.28,45.36,45.27,45.32,44200.0,38.0488,38.116,38.0404,38.0824,44200.0
2010-04-14 11:20:00,45.31,45.38,45.3,45.38,41600.0,38.074,38.1328,38.0656,38.1328,41600.0
2010-04-14 11:30:00,45.38,45.41,45.36,45.36,50900.0,38.1328,38.1581,38.116,38.116,50900.0
2010-04-14 11:40:00,45.37,45.37,45.26,45.27,23900.0,38.1244,38.1244,38.032,38.0404,23900.0
2010-04-14 11:50:00,45.26,45.26,45.19,45.19,19100.0,38.032,38.032,37.9732,37.9732,19100.0
2010-04-14 12:00:00,45.19,45.2,45.17,45.17,14300.0,37.9732,37.9816,37.9564,37.9564,14300.0
2010-04-14 12:10:00,45.17,45.21,45.17,45.18,21600.0,37.9564,37.99,37.9564,37.9648,21600.0
2010-04-14 12:20:00,45.18,45.18,45.13,45.13,21500.0,37.9648,37.9648,37.9228,37.9228,21500.0
2010-04-14 12:30:00,45.12,45.15,45.11,45.12,43700.0,37.9144,37.9396,37.906,37.9144,43700.0
2010-04-14 12:40:00,45.12,45.18,45.12,45.15,26200.0,37.9144,37.9648,37.9144,37.9396,26200.0
2010-04-14 12:50:00,45.16,45.2,45.15,45.2,18400.0,37.948,37.9816,37.9396,37.9816,18400.0
2010-04-14 13:00:00,45.2,45.24,45.19,45.21,40000.0,37.9816,38.0152,37.9732,37.99,40000.0
2010-04-14 13:10:00,45.22,45.27,45.22,45.24,30800.0,37.9984,38.0404,37.9984,38.0152,30800.0
2010-04-14 13:20:00,45.24,45.31,45.24,45.29,36100.0,38.0152,38.074,38.0152,38.0572,36100.0
2010-04-14 13:30:00,45.3,45.32,45.21,45.21,22700.0,38.0656,38.0824,37.99,37.99,22700.0
2010-04-14 13:40:00,45.21,45.22,45.13,45.14,56400.0,37.99,37.9984,37.9228,37.9312,56400.0
2010-04-14 13:50:00,45.13,45.16,45.13,45.15,75400.0,37.9228,37.948,37.9228,37.9396,75400.0
2010-04-14 14:00:00,45.16,45.19,45.16,45.17,44600.0,37.948,37.9732,37.948,37.9564,44600.0
2010-04-14 14:10:00,45.17,45.2,45.15,45.15,60300.0,37.9564,37.9816,37.9396,37.9396,60300.0
2010-04-14 14:20:00,45.15,45.17,45.13,45.15,60400.0,37.9396,37.9564,37.9228,37.9396,60400.0
2010-04-14 14:30:00,45.16,45.21,45.15,45.18,77400.0,37.948,37.99,37.9396,37.9648,77400.0
2010-04-14 14:40:00,45.19,45.22,45.16,45.21,69100.0,37.9732,37.9984,37.948,37.99,69100.0
2010-04-14 14:50:00,45.22,45.25,45.17,45.17,55500.0,37.9984,38.0236,37.9564,37.9564,55500.0
2010-04-14 15:00:00,45.17,45.2,45.16,45.18,89900.0,37.9564,37.9816,37.948,37.9648,89900.0
2010-04-14 15:10:00,45.19,45.19,45.14,45.14,36600.0,37.9732,37.9732,37.9312,37.9312,36600.0
2010-04-14 15:20:00,45.14,45.18,45.13,45.18,40200.0,37.9312,37.9648,37.9228,37.9648,40200.0
2010-04-14 15:30:00,45.17,45.21,45.17,45.2,93500.0,37.9564,37.99,37.9564,37.9816,93500.0
2010-04-14 15:40:00,45.2,45.3,45.19,45.29,86400.0,37.9816,38.0656,37.9732,38.0572,86400.0
2010-04-14 15:50:00,45.3,45.33,45.26,45.3,241500.0,38.0656,38.0908,38.032,38.0656,241500.0
2010-04-15 09:30:00,45.2,45.24,45.06,45.11,35600.0,37.9816,38.0152,37.8639,37.906,35600.0
2010-04-15 09:40:00,45.1,45.21,45.1,45.13,40700.0,37.8976,37.99,37.8976,37.9228,40700.0
2010-04-15 09:50:00,45.13,45.18,45.06,45.1,26400.0,37.9228,37.9648,37.8639,37.8976,26400.0
2010-04-15 10:00:00,45.11,45.18,45.02,45.18,23400.0,37.906,37.9648,37.8303,37.9648,23400.0
2010-04-15 10:10:00,45.18,45.2,45.15,45.15,13800.0,37.9648,37.9816,37.9396,37.9396,13800.0
2010-04-15 10:20:00,45.15,45.18,45.09,45.11,38400.0,37.9396,37.9648,37.8892,37.906,38400.0
2010-04-15 10:30:00,45.11,45.24,45.11,45.2,42400.0,37.906,38.0152,37.906,37.9816,42400.0
2010-04-15 10:40:00,45.2,45.31,45.18,45.27,47100.0,37.9816,38.074,37.9648,38.0404,47100.0
2010-04-15 10:50:00,45.28,45.33,45.28,45.29,56400.0,38.0488,38.0908,38.0488,38.0572,56400.0
2010-04-15 11:00:00,45.29,45.3,45.25,45.27,27100.0,38.0572,38.0656,38.0236,38.0404,27100.0
2010-04-15 11:10:00,45.26,45.27,45.15,45.19,51800.0,38.032,38.0404,37.9396,37.9732,51800.0
2010-04-15 11:20:00,45.2,45.25,45.15,45.19,49700.0,37.9816,38.0236,37.9396,37.9732,49700.0
2010-04-15 11:30:00,45.19,45.19,45.14,45.18,13600.0,37.9732,37.9732,37.9312,37.9648,13600.0
2010-04-15 11:40:00,45.17,45.17,45.1,45.15,56900.0,37.9564,37.9564,37.8976,37.9396,56900.0
2010-04-15 11:50:00,45.16,45.17,45.12,45.16,17500.0,37.948,37.9564,37.9144,37.948,17500.0
2010-04-15 12:00:00,45.16,45.18,45.14,45.15,15100.0,37.948,37.9648,37.9312,37.9396,15100.0
2010-04-15 12:10:00,45.15,45.21,45.11,45.2,14300.0,37.9396,37.99,37.906,37.9816,14300.0
2010-04-15 12:20:00,45.19,45.21,45.17,45.21,13000.0,37.9732,37.99,37.9564,37.99,13000.0
2010-04-15 12:30:00,45.2,45.24,45.19,45.21,10100.0,37.9816,38.0152,37.9732,37.99,10100.0
2010-04-15 12:40:00,45.21,45.21,45.15,45.17,17100.0,37.99,37.99,37.9396,37.9564,17100.0
2010-04-15 12:50:00,45.19,45.19,45.15,45.19,9900.0,37.9732,37.9732,37.9396,37.9732,9900.0
2010-04-15 13:00:00,45.19,45.22,45.18,45.21,14200.0,37.9732,37.9984,37.9648,37.99,14200.0
2010-04-15 13:10:00,45.2,45.34,45.2,45.33,40600.0,37.9816,38.0992,37.9816,38.0908,40600.0
2010-04-15 13:20:00,45.33,45.4,45.32,45.39,26800.0,38.0908,38.1497,38.0824,38.1412,26800.0
2010-04-15 13:30:00,45.39,45.4,45.34,45.34,21100.0,38.1412,38.1497,38.0992,38.0992,21100.0
2010-04-15 13:40:00,45.35,45.35,45.29,45.29,31200.0,38.1076,38.1076,38.0572,38.0572,31200.0
2010-04-15 13:50:00,45.29,45.32,45.25,45.3,38100.0,38.0572,38.0824,38.0236,38.0656,38100.0
2010-04-15 14:00:00,45.3,45.32,45.29,45.32,43800.0,38.0656,38.0824,38.0572,38.0824,43800.0
2010-04-15 14:10:00,45.32,45.32,45.28,45.28,19200.0,38.0824,38.0824,38.0488,38.0488,19200.0
2010-04-15 14:20:00,45.28,45.32,45.28,45.31,28400.0,38.0488,38.0824,38.0488,38.074,28400.0
2010-04-15 14:30:00,45.31,45.31,45.26,45.26,11200.0,38.074,38.074,38.032,38.032,11200.0
2010-04-15 14:40:00,45.26,45.3,45.26,45.3,16900.0,38.032,38.0656,38.032,38.0656,16900.0
2010-04-15 14:50:00,45.3,45.3,45.27,45.3,31800.0,38.0656,38.0656,38.0404,38.0656,31800.0
2010-04-15 15:00:00,45.3,45.3,45.27,45.3,46000.0,38.0656,38.0656,38.0404,38.0656,46000.0
2010-04-15 15:10:00,45.3,45.31,45.25,45.28,34400.0,38.0656,38.074,38.0236,38.0488,34400.0
2010-04-15 15:20:00,45.28,45.3,45.26,45.27,26200.0,38.0488,38.0656,38.032,38.0404,26200.0
2010-04-15 15:30:00,45.28,45.3,45.26,45.27,28700.0,38.0488,38.0656,38.032,38.0404,28700.0
2010-04-15 15:40:00,45.27,45.3,45.25,45.28,58300.0,38.0404,38.0656,38.0236,38.0488,58300.0
2010-04-15 15:50:00,45.28,45.45,45.27,45.44,435300.0,38.0488,38.1917,38.0404,38.1833,435300.0
2010-04-16 09:30:00,45.25,45.47,45.25,45.39,153300.0,38.0236,38.2085,38.0236,38.1412,153300.0
2010-04-16 09:40:00,45.38,45.39,45.29,45.3,10000.0,38.1328,38.1412,38.0572,38.0656,10000.0
2010-04-16 09:50:00,45.31,45.42,45.31,45.41,39100.0,38.074,38.1665,38.074,38.1581,39100.0
2010-04-16 10:00:00,45.42,45.46,45.39,45.43,33700.0,38.1665,38.2001,38.1412,38.1749,33700.0
2010-04-16 10:10:00,45.43,45.45,45.37,45.37,49300.0,38.1749,38.1917,38.1244,38.1244,49300.0
2010-04-16 10:20:00,45.37,45.39,45.32,45.37,19400.0,38.1244,38.1412,38.0824,38.1244,19400.0
2010-04-16 10:30:00,45.36,45.39,45.19,45.26,51500.0,38.116,38.1412,37.9732,38.032,51500.0
2010-04-16 10:40:00,45.25,45.33,45.2,45.2,26500.0,38.0236,38.0908,37.9816,37.9816,26500.0
2010-04-16 10:50:00,45.21,45.23,45.08,45.19,30800.0,37.99,38.0068,37.8808,37.9732,30800.0
2010-04-16 11:00:00,45.19,45.25,45.17,45.21,19500.0,37.9732,38.0236,37.9564,37.99,19500.0
2010-04-16 11:10:00,45.21,45.22,45.0,45.0,28800.0,37.99,37.9984,37.8135,37.8135,28800.0
2010-04-16 11:20:00,45.02,45.17,45.01,45.05,42300.0,37.8303,37.9564,37.8219,37.8555,42300.0
2010-04-16 11:30:00,45.05,45.08,45.01,45.01,39800.0,37.8555,37.8808,37.8219,37.8219,39800.0
2010-04-16 11:40:00,45.02,45.03,44.94,44.99,30100.0,37.8303,37.8387,37.7631,37.8051,30100.0
2010-04-16 11:50:00,44.99,45.05,44.95,44.97,39600.0,37.8051,37.8555,37.7715,37.7883,39600.0
2010-04-16 12:00:00,44.98,45.02,44.91,45.01,41800.0,37.7967,37.8303,37.7379,37.8219,41800.0
2010-04-16 12:10:00,45.02,45.05,44.96,44.97,26000.0,37.8303,37.8555,37.7799,37.7883,26000.0
2010-04-16 12:20:00,44.98,45.01,44.96,44.97,35500.0,37.7967,37.8219,37.7799,37.7883,35500.0
2010-04-16 12:30:00,44.96,44.97,44.83,44.87,44800.0,37.7799,37.7883,37.6707,37.7043,44800.0
2010-04-16 12:40:00,44.85,44.94,44.84,44.93,22000.0,37.6875,37.7631,37.6791,37.7547,22000.0
2010-04-16 12:50:00,44.94,45.0,44.91,44.96,33800.0,37.7631,37.8135,37.7379,37.7799,33800.0
2010-04-16 13:00:00,44.96,45.01,44.93,44.98,55400.0,37.7799,37.8219,37.7547,37.7967,55400.0
2010-04-16 13:10:00,44.98,45.0,44.91,44.92,23400.0,37.7967,37.8135,37.7379,37.7463,23400.0
2010-04-16 13:20:00,44.93,44.98,44.91,44.92,31700.0,37.7547,37.7967,37.7379,37.7463,31700.0
2010-04-16 13:30:00,44.93,44.96,44.91,44.95,37200.0,37.7547,37.7799,37.7379,37.7715,37200.0
2010-04-16 13:40:00,44.95,45.0,44.92,44.92,26200.0,37.7715,37.8135,37.7463,37.7463,26200.0
2010-04-16 13:50:00,44.93,44.98,44.92,44.98,24500.0,37.7547,37.7967,37.7463,37.7967,24500.0
2010-04-16 14:00:00,44.97,45.09,44.96,45.08,35400.0,37.7883,37.8892,37.7799,37.8808,35400.0
2010-04-16 14:10:00,45.09,45.17,45.07,45.16,45300.0,37.8892,37.9564,37.8724,37.948,45300.0
2010-04-16 14:20:00,45.16,45.17,45.14,45.15,28100.0,37.948,37.9564,37.9312,37.9396,28100.0
2010-04-16 14:30:00,45.15,45.16,45.11,45.12,33700.0,37.9396,37.948,37.906,37.9144,33700.0
2010-04-16 14:40:00,45.12,45.2,45.12,45.15,55300.0,37.9144,37.9816,37.9144,37.9396,55300.0
2010-04-16 14:50:00,45.17,45.18,45.16,45.18,30500.0,37.9564,37.9648,37.948,37.9648,30500.0
2010-04-16 15:00:00,45.17,45.22,45.17,45.22,129900.0,37.9564,37.9984,37.9564,37.9984,129900.0
2010-04-16 15:10:00,45.21,45.23,45.18,45.21,67500.0,37.99,38.0068,37.9648,37.99,67500.0
2010-04-16 15:20:00,45.2,45.27,45.2,45.26,81300.0,37.9816,38.0404,37.9816,38.032,81300.0
2010-04-16 15:30:00,45.26,45.33,45.24,45.31,119500.0,38.032,38.0908,38.0152,38.074,119500.0
2010-04-16 15:40:00,45.32,45.37,45.31,45.33,197900.0,38.0824,38.1244,38.074,38.0908,197900.0
2010-04-16 15:50:00,45.32,45.34,45.25,45.29,264000.0,38.0824,38.0992,38.0236,38.0572,264000.0
2010-04-19 09:30:00,45.12,45.27,45.11,45.16,42300.0,37.9144,38.0404,37.906,37.948,42300.0
2010-04-19 09:40:00,45.16,45.21,45.11,45.17,18600.0,37.948,37.99,37.906,37.9564,18600.0
2010-04-19 09:50:00,45.17,45.27,45.16,45.19,32200.0,37.9564,38.0404,37.948,37.9732,32200.0
2010-04-19 10:00:00,45.22,45.25,45.16,45.23,32200.0,37.9984,38.0236,37.948,38.0068,32200.0
2010-04-19 10:10:00,45.22,45.26,45.16,45.26,25800.0,37.9984,38.032,37.948,38.032,25800.0
2010-04-19 10:20:00,45.24,45.29,45.2,45.22,30200.0,38.0152,38.0572,37.9816,37.9984,30200.0
2010-04-19 10:30:00,45.2,45.27,45.17,45.17,20000.0,37.9816,38.0404,37.9564,37.9564,20000.0
2010-04-19 10:40:00,45.18,45.21,45.13,45.16,18700.0,37.9648,37.99,37.9228,37.948,18700.0
2010-04-19 10:50:00,45.15,45.18,45.1,45.14,19500.0,37.9396,37.9648,37.8976,37.9312,19500.0
2010-04-19 11:00:00,45.14,45.17,45.1,45.11,15000.0,37.9312,37.9564,37.8976,37.906,15000.0
2010-04-19 11:10:00,45.11,45.14,45.06,45.14,19100.0,37.906,37.9312,37.8639,37.9312,19100.0
2010-04-19 11:20:00,45.13,45.13,45.01,45.03,23900.0,37.9228,37.9228,37.8219,37.8387,23900.0
2010-04-19 11:30:00,45.04,45.1,45.02,45.03,27200.0,37.8471,37.8976,37.8303,37.8387,27200.0
2010-04-19 11:40:00,45.03,45.06,44.99,45.01,30900.0,37.8387,37.8639,37.8051,37.8219,30900.0
2010-04-19 11:50:00,45.02,45.02,44.87,44.9,37700.0,37.8303,37.8303,37.7043,37.7295,37700.0
2010-04-19 12:00:00,44.92,45.03,44.9,44.99,96000.0,37.7463,37.8387,37.7295,37.8051,96000.0
2010-04-19 12:10:00,45.0,45.03,44.98,45.03,40400.0,37.8135,37.8387,37.7967,37.8387,40400.0
2010-04-19 12:20:00,45.04,45.1,45.02,45.05,47100.0,37.8471,37.8976,37.8303,37.8555,47100.0
2010-04-19 12:30:00,45.05,45.06,45.01,45.03,12400.0,37.8555,37.8639,37.8219,37.8387,12400.0
2010-04-19 12:40:00,45.03,45.1,45.03,45.06,14100.0,37.8387,37.8976,37.8387,37.8639,14100.0
2010-04-19 12:50:00,45.07,45.1,45.07,45.09,4600.0,37.8724,37.8976,37.8724,37.8892,4600.0
2010-04-19 13:00:00,45.08,45.09,45.05,45.06,10400.0,37.8808,37.8892,37.8555,37.8639,10400.0
2010-04-19 13:10:00,45.07,45.2,45.07,45.18,23500.0,37.8724,37.9816,37.8724,37.9648,23500.0
2010-04-19 13:20:00,45.18,45.2,45.17,45.19,15400.0,37.9648,37.9816,37.9564,37.9732,15400.0
2010-04-19 13:30:00,45.18,45.19,45.14,45.14,14000.0,37.9648,37.9732,37.9312,37.9312,14000.0
2010-04-19 13:40:00,45.15,45.2,45.12,45.13,16800.0,37.9396,37.9816,37.9144,37.9228,16800.0
2010-04-19 13:50:00,45.13,45.14,45.08,45.11,19400.0,37.9228,37.9312,37.8808,37.906,19400.0
2010-04-19 14:00:00,45.12,45.2,45.1,45.18,44500.0,37.9144,37.9816,37.8976,37.9648,44500.0
2010-04-19 14:10:00,45.18,45.28,45.18,45.27,52000.0,37.9648,38.0488,37.9648,38.0404,52000.0
2010-04-19 14:20:00,45.26,45.3,45.24,45.28,39400.0,38.032,38.0656,38.0152,38.0488,39400.0
2010-04-19 14:30:00,45.28,45.34,45.27,45.31,44500.0,38.0488,38.0992,38.0404,38.074,44500.0
2010-04-19 14:40:00,45.32,45.39,45.3,45.32,41500.0,38.0824,38.1412,38.0656,38.0824,41500.0
2010-04-19 14:50:00,45.33,45.41,45.31,45.4,30400.0,38.0908,38.1581,38.074,38.1497,30400.0
2010-04-19 15:00:00,45.4,45.52,45.4,45.51,79200.0,38.1497,38.2505,38.1497,38.2421,79200.0
2010-04-19 15:10:00,45.51,45.56,45.47,45.47,77400.0,38.2421,38.2841,38.2085,38.2085,77400.0
2010-04-19 15:20:00,45.47,45.51,45.43,45.48,45300.0,38.2085,38.2421,38.1749,38.2169,45300.0
2010-04-19 15:30:00,45.48,45.51,45.41,45.43,50800.0,38.2169,38.2421,38.1581,38.1749,50800.0
2010-04-19 15:40:00,45.43,45.5,45.4,45.5,66300.0,38.1749,38.2337,38.1497,38.2337,66300.0
2010-04-19 15:50:00,45.49,45.57,45.48,45.52,124200.0,38.2253,38.2925,38.2169,38.2505,124200.0
2010-04-20 09:30:00,45.7,45.78,45.52,45.61,32600.0,38.4017,38.469,38.2505,38.3261,32600.0
2010-04-20 09:40:00,45.57,45.71,45.56,45.64,26000.0,38.2925,38.4101,38.2841,38.3513,26000.0
2010-04-20 09:50:00,45.63,45.71,45.56,45.71,32300.0,38.3429,38.4101,38.2841,38.4101,32300.0
2010-04-20 10:00:00,45.71,45.74,45.59,45.63,23300.0,38.4101,38.4354,38.3093,38.3429,23300.0
2010-04-20 10:10:00,45.63,45.69,45.59,45.64,35700.0,38.3429,38.3933,38.3093,38.3513,35700.0
2010-04-20 10:20:00,45.65,45.69,45.6,45.64,32600.0,38.3597,38.3933,38.3177,38.3513,32600.0
2010-04-20 10:30:00,45.64,45.79,45.6,45.78,36500.0,38.3513,38.4774,38.3177,38.469,36500.0
2010-04-20 10:40:00,45.79,45.88,45.78,45.88,71300.0,38.4774,38.553,38.469,38.553,71300.0
2010-04-20 10:50:00,45.88,45.9,45.84,45.86,36900.0,38.553,38.5698,38.5194,38.5362,36900.0
2010-04-20 11:00:00,45.85,45.87,45.8,45.85,76500.0,38.5278,38.5446,38.4858,38.5278,76500.0
2010-04-20 11:10:00,45.84,45.88,45.82,45.85,125000.0,38.5194,38.553,38.5026,38.5278,125000.0
2010-04-20 11:20:00,45.85,45.85,45.81,45.81,12700.0,38.5278,38.5278,38.4942,38.4942,12700.0
2010-04-20 11:30:00,45.81,45.81,45.73,45.74,14500.0,38.4942,38.4942,38.427,38.4354,14500.0
2010-04-20 11:40:00,45.74,45.74,45.72,45.73,8700.0,38.4354,38.4354,38.4185,38.427,8700.0
2010-04-20 11:50:00,45.73,45.76,45.71,45.75,14300.0,38.427,38.4522,38.4101,38.4438,14300.0
2010-04-20 12:00:00,45.76,45.85,45.75,45.81,21700.0,38.4522,38.5278,38.4438,38.4942,21700.0
2010-04-20 12:10:00,45.81,45.83,45.8,45.81,32600.0,38.4942,38.511,38.4858,38.4942,32600.0
2010-04-20 12:20:00,45.81,45.88,45.8,45.88,72200.0,38.4942,38.553,38.4858,38.553,72200.0
2010-04-20 12:30:00,45.88,45.9,45.83,45.85,16500.0,38.553,38.5698,38.511,38.5278,16500.0
2010-04-20 12:40:00,45.84,45.85,45.79,45.79,8300.0,38.5194,38.5278,38.4774,38.4774,8300.0
2010-04-20 12:50:00,45.8,45.81,45.77,45.78,10800.0,38.4858,38.4942,38.4606,38.469,10800.0
2010-04-20 13:00:00,45.78,45.8,45.77,45.77,10800.0,38.469,38.4858,38.4606,38.4606,10800.0
2010-04-20 13:10:00,45.77,45.79,45.76,45.77,12800.0,38.4606,38.4774,38.4522,38.4606,12800.0
2010-04-20 13:20:00,45.78,45.79,45.77,45.79,15800.0,38.469,38.4774,38.4606,38.4774,15800.0
2010-04-20 13:30:00,45.79,45.8,45.77,45.79,11100.0,38.4774,38.4858,38.4606,38.4774,11100.0
2010-04-20 13:40:00,45.79,45.8,45.77,45.77,12100.0,38.4774,38.4858,38.4606,38.4606,12100.0
2010-04-20 13:50:00,45.78,45.82,45.77,45.81,14800.0,38.469,38.5026,38.4606,38.4942,14800.0
2010-04-20 14:00:00,45.81,45.81,45.77,45.81,32700.0,38.4942,38.4942,38.4606,38.4942,32700.0
2010-04-20 14:10:00,45.81,45.85,45.8,45.83,24800.0,38.4942,38.5278,38.4858,38.511,24800.0
2010-04-20 14:20:00,45.83,45.85,45.8,45.81,13500.0,38.511,38.5278,38.4858,38.4942,13500.0
2010-04-20 14:30:00,45.81,45.85,45.79,45.83,11700.0,38.4942,38.5278,38.4774,38.511,11700.0
2010-04-20 14:40:00,45.82,45.87,45.82,45.86,14300.0,38.5026,38.5446,38.5026,38.5362,14300.0
2010-04-20 14:50:00,45.86,45.89,45.86,45.88,14000.0,38.5362,38.5614,38.5362,38.553,14000.0
2010-04-20 15:00:00,45.89,45.91,45.88,45.9,23400.0,38.5614,38.5782,38.553,38.5698,23400.0
2010-04-20 15:10:00,45.9,45.91,45.88,45.9,21600.0,38.5698,38.5782,38.553,38.5698,21600.0
2010-04-20 15:20:00,45.9,45.94,45.86,45.93,42200.0,38.5698,38.6034,38.5362,38.595,42200.0
2010-04-20 15:30:00,45.91,45.96,45.9,45.96,53200.0,38.5782,38.6202,38.5698,38.6202,53200.0
2010-04-20 15:40:00,45.96,45.99,45.93,45.93,101400.0,38.6202,38.6454,38.595,38.595,101400.0
2010-04-20 15:50:00,45.93,45.98,45.93,45.98,143500.0,38.595,38.637,38.595,38.637,143500.0
2010-04-21 09:30:00,45.88,45.94,45.8,45.89,50100.0,38.553,38.6034,38.4858,38.5614,50100.0
2010-04-21 09:40:00,45.88,46.07,45.87,46.05,70900.0,38.553,38.7127,38.5446,38.6958,70900.0
2010-04-21 09:50:00,46.05,46.14,45.99,46.13,47100.0,38.6958,38.7715,38.6454,38.7631,47100.0
2010-04-21 10:00:00,46.13,46.22,46.05,46.19,102100.0,38.7631,38.8387,38.6958,38.8135,102100.0
2010-04-21 10:10:00,46.18,46.24,46.17,46.19,36000.0,38.8051,38.8555,38.7967,38.8135,36000.0
2010-04-21 10:20:00,46.2,46.22,46.07,46.08,49100.0,38.8219,38.8387,38.7127,38.7211,49100.0
2010-04-21 10:30:00,46.07,46.25,46.04,46.18,61300.0,38.7127,38.8639,38.6874,38.8051,61300.0
2010-04-21 10:40:00,46.18,46.21,46.15,46.2,26000.0,38.8051,38.8303,38.7799,38.8219,26000.0
2010-04-21 10:50:00,46.19,46.28,46.19,46.25,39400.0,38.8135,38.8891,38.8135,38.8639,39400.0
2010-04-21 11:00:00,46.25,46.32,46.25,46.27,65800.0,38.8639,38.9227,38.8639,38.8807,65800.0
2010-04-21 11:10:00,46.27,46.39,46.27,46.36,50100.0,38.8807,38.9815,38.8807,38.9563,50100.0
2010-04-21 11:20:00,46.37,46.38,46.3,46.33,52800.0,38.9647,38.9731,38.9059,38.9311,52800.0
2010-04-21 11:30:00,46.33,46.34,46.2,46.29,45100.0,38.9311,38.9395,38.8219,38.8975,45100.0
2010-04-21 11:40:00,46.29,46.36,46.25,46.33,32900.0,38.8975,38.9563,38.8639,38.9311,32900.0
2010-04-21 11:50:00,46.34,46.36,46.3,46.33,41600.0,38.9395,38.9563,38.9059,38.9311,41600.0
2010-04-21 12:00:00,46.32,46.35,46.28,46.3,84700.0,38.9227,38.9479,38.8891,38.9059,84700.0
2010-04-21 12:10:00,46.31,46.36,46.29,46.35,20100.0,38.9143,38.9563,38.8975,38.9479,20100.0
2010-04-21 12:20:00,46.34,46.41,46.34,46.41,39100.0,38.9395,38.9984,38.9395,38.9984,39100.0
2010-04-21 12:30:00,46.41,46.5,46.41,46.46,200900.0,38.9984,39.074,38.9984,39.0404,200900.0
2010-04-21 12:40:00,46.46,46.48,46.39,46.4,30700.0,39.0404,39.0572,38.9815,38.99,30700.0
2010-04-21 12:50:00,46.4,46.41,46.37,46.37,35200.0,38.99,38.9984,38.9647,38.9647,35200.0
2010-04-21 13:00:00,46.36,46.44,46.3,46.31,63200.0,38.9563,39.0236,38.9059,38.9143,63200.0
2010-04-21 13:10:00,46.31,46.45,46.28,46.42,77600.0,38.9143,39.032,38.8891,39.0068,77600.0
2010-04-21 13:20:00,46.42,46.44,46.38,46.41,22600.0,39.0068,39.0236,38.9731,38.9984,22600.0
2010-04-21 13:30:00,46.41,46.44,46.37,46.39,22500.0,38.9984,39.0236,38.9647,38.9815,22500.0
2010-04-21 13:40:00,46.4,46.43,46.37,46.39,22500.0,38.99,39.0152,38.9647,38.9815,22500.0
2010-04-21 13:50:00,46.36,46.45,46.36,46.43,17500.0,38.9563,39.032,38.9563,39.0152,17500.0
2010-04-21 14:00:00,46.42,46.43,46.33,46.36,35400.0,39.0068,39.0152,38.9311,38.9563,35400.0
2010-04-21 14:10:00,46.38,46.38,46.28,46.3,38100.0,38.9731,38.9731,38.8891,38.9059,38100.0
2010-04-21 14:20:00,46.3,46.35,46.25,46.34,52900.0,38.9059,38.9479,38.8639,38.9395,52900.0
2010-04-21 14:30:00,46.34,46.35,46.26,46.32,113100.0,38.9395,38.9479,38.8723,38.9227,113100.0
2010-04-21 14:40:00,46.31,46.39,46.3,46.34,40700.0,38.9143,38.9815,38.9059,38.9395,40700.0
2010-04-21 14:50:00,46.35,46.41,46.32,46.4,60500.0,38.9479,38.9984,38.9227,38.99,60500.0
2010-04-21 15:00:00,46.41,46.44,46.34,46.38,95900.0,38.9984,39.0236,38.9395,38.9731,95900.0
2010-04-21 15:10:00,46.38,46.41,46.35,46.41,56100.0,38.9731,38.9984,38.9479,38.9984,56100.0
2010-04-21 15:20:00,46.41,46.46,46.38,46.44,79800.0,38.9984,39.0404,38.9731,39.0236,79800.0
2010-04-21 15:30:00,46.42,46.48,46.42,46.44,85400.0,39.0068,39.0572,39.0068,39.0236,85400.0
2010-04-21 15:40:00,46.43,46.45,46.4,46.41,97400.0,39.0152,39.032,38.99,38.9984,97400.0
2010-04-21 15:50:00,46.4,46.41,46.38,46.39,141600.0,38.99,38.9984,38.9731,38.9815,141600.0
2010-04-22 09:30:00,46.3,46.44,46.3,46.37,136400.0,38.9059,39.0236,38.9059,38.9647,136400.0
2010-04-22 09:40:00,46.39,46.49,46.28,46.47,114700.0,38.9815,39.0656,38.8891,39.0488,114700.0
2010-04-22 09:50:00,46.47,46.5,46.43,46.43,136800.0,39.0488,39.074,39.0152,39.0152,136800.0
2010-04-22 10:00:00,46.44,46.48,46.37,46.39,105200.0,39.0236,39.0572,38.9647,38.9815,105200.0
2010-04-22 10:10:00,46.39,46.4,46.28,46.37,127800.0,38.9815,38.99,38.8891,38.9647,127800.0
2010-04-22 10:20:00,46.37,46.46,46.33,46.36,88300.0,38.9647,39.0404,38.9311,38.9563,88300.0
2010-04-22 10:30:00,46.37,46.5,46.31,46.45,162700.0,38.9647,39.074,38.9143,39.032,162700.0
2010-04-22 10:40:00,46.45,46.49,46.39,46.43,99100.0,39.032,39.0656,38.9815,39.0152,99100.0
2010-04-22 10:50:00,46.43,46.47,46.38,46.4,49400.0,39.0152,39.0488,38.9731,38.99,49400.0
2010-04-22 11:00:00,46.4,46.45,46.36,46.4,35200.0,38.99,39.032,38.9563,38.99,35200.0
2010-04-22 11:10:00,46.4,46.43,46.36,46.4,36400.0,38.99,39.0152,38.9563,38.99,36400.0
2010-04-22 11:20:00,46.41,46.42,46.35,46.4,39400.0,38.9984,39.0068,38.9479,38.99,39400.0
2010-04-22 11:30:00,46.4,46.47,46.39,46.46,62300.0,38.99,39.0488,38.9815,39.0404,62300.0
2010-04-22 11:40:00,46.45,46.48,46.42,46.45,30000.0,39.032,39.0572,39.0068,39.032,30000.0
2010-04-22 11:50:00,46.46,46.56,46.45,46.54,48000.0,39.0404,39.1244,39.032,39.1076,48000.0
2010-04-22 12:00:00,46.55,46.58,46.51,46.56,77500.0,39.116,39.1412,39.0824,39.1244,77500.0
2010-04-22 12:10:00,46.56,46.57,46.47,46.48,28000.0,39.1244,39.1328,39.0488,39.0572,28000.0
2010-04-22 12:20:00,46.48,46.5,46.46,46.5,19200.0,39.0572,39.074,39.0404,39.074,19200.0
2010-04-22 12:30:00,46.49,46.49,46.46,46.48,19900.0,39.0656,39.0656,39.0404,39.0572,19900.0
2010-04-22 12:40:00,46.49,46.5,46.47,46.49,27200.0,39.0656,39.074,39.0488,39.0656,27200.0
2010-04-22 12:50:00,46.49,46.59,46.47,46.58,38800.0,39.0656,39.1496,39.0488,39.1412,38800.0
2010-04-22 13:00:00,46.58,46.73,46.58,46.72,54900.0,39.1412,39.2673,39.1412,39.2588,54900.0
2010-04-22 13:10:00,46.73,46.87,46.73,46.76,28400.0,39.2673,39.3849,39.2673,39.2925,28400.0
2010-04-22 13:20:00,46.76,46.78,46.7,46.71,38400.0,39.2925,39.3093,39.242,39.2504,38400.0
2010-04-22 13:30:00,46.71,46.71,46.64,46.66,15700.0,39.2504,39.2504,39.1916,39.2084,15700.0
2010-04-22 13:40:00,46.66,46.68,46.62,46.67,29600.0,39.2084,39.2252,39.1748,39.2168,29600.0
2010-04-22 13:50:00,46.68,46.84,46.65,46.83,41800.0,39.2252,39.3597,39.2,39.3513,41800.0
2010-04-22 14:00:00,46.82,46.83,46.7,46.72,30200.0,39.3429,39.3513,39.242,39.2588,30200.0
2010-04-22 14:10:00,46.72,46.75,46.67,46.72,50300.0,39.2588,39.2841,39.2168,39.2588,50300.0
2010-04-22 14:20:00,46.72,46.81,46.69,46.8,81400.0,39.2588,39.3345,39.2336,39.3261,81400.0
2010-04-22 14:30:00,46.8,46.82,46.73,46.74,49500.0,39.3261,39.3429,39.2673,39.2757,49500.0
2010-04-22 14:40:00,46.74,46.77,46.72,46.74,31800.0,39.2757,39.3009,39.2588,39.2757,31800.0
2010-04-22 14:50:00,46.74,46.74,46.66,46.68,64400.0,39.2757,39.2757,39.2084,39.2252,64400.0
2010-04-22 15:00:00,46.69,46.75,46.68,46.72,123000.0,39.2336,39.2841,39.2252,39.2588,123000.0
2010-04-22 15:10:00,46.72,46.76,46.69,46.75,28600.0,39.2588,39.2925,39.2336,39.2841,28600.0
2010-04-22 15:20:00,46.75,46.83,46.75,46.79,66400.0,39.2841,39.3513,39.2841,39.3177,66400.0
2010-04-22 15:30:00,46.78,46.86,46.78,46.83,80900.0,39.3093,39.3765,39.3093,39.3513,80900.0
2010-04-22 15:40:00,46.83,46.84,46.81,46.83,89300.0,39.3513,39.3597,39.3345,39.3513,89300.0
2010-04-22 15:50:00,46.84,46.89,46.83,46.88,123700.0,39.3597,39.4017,39.3513,39.3933,123700.0
2010-04-23 09:30:00,46.84,46.88,46.63,46.88,53800.0,39.3597,39.3933,39.1832,39.3933,53800.0
2010-04-23 09:40:00,46.88,46.95,46.82,46.93,52700.0,39.3933,39.4521,39.3429,39.4353,52700.0
2010-04-23 09:50:00,46.93,47.0,46.88,46.97,67900.0,39.4353,39.4941,39.3933,39.4689,67900.0
2010-04-23 10:00:00,46.96,47.28,46.9,47.28,117900.0,39.4605,39.7294,39.4101,39.7294,117900.0
2010-04-23 10:10:00,47.26,47.49,47.25,47.43,62200.0,39.7126,39.9059,39.7042,39.8555,62200.0
2010-04-23 10:20:00,47.42,47.48,47.38,47.45,83500.0,39.8471,39.8975,39.8134,39.8723,83500.0
2010-04-23 10:30:00,47.43,47.47,47.2,47.22,65600.0,39.8555,39.8891,39.6622,39.679,65600.0
2010-04-23 10:40:00,47.22,47.3,47.2,47.22,45600.0,39.679,39.7462,39.6622,39.679,45600.0
2010-04-23 10:50:00,47.22,47.31,47.19,47.25,63900.0,39.679,39.7546,39.6538,39.7042,63900.0
2010-04-23 11:00:00,47.25,47.34,47.24,47.33,58200.0,39.7042,39.7798,39.6958,39.7714,58200.0
2010-04-23 11:10:00,47.34,47.45,47.33,47.43,33900.0,39.7798,39.8723,39.7714,39.8555,33900.0
2010-04-23 11:20:00,47.43,47.44,47.29,47.29,36100.0,39.8555,39.8639,39.7378,39.7378,36100.0
2010-04-23 11:30:00,47.28,47.37,47.23,47.36,60500.0,39.7294,39.805,39.6874,39.7966,60500.0
2010-04-23 11:40:00,47.36,47.4,47.29,47.37,36100.0,39.7966,39.8303,39.7378,39.805,36100.0
2010-04-23 11:50:00,47.37,47.41,47.35,47.4,28300.0,39.805,39.8387,39.7882,39.8303,28300.0
2010-04-23 12:00:00,47.39,47.42,47.3,47.3,52700.0,39.8219,39.8471,39.7462,39.7462,52700.0
2010-04-23 12:10:00,47.3,47.3,47.25,47.26,68700.0,39.7462,39.7462,39.7042,39.7126,68700.0
2010-04-23 12:20:00,47.26,47.27,47.22,47.22,36300.0,39.7126,39.721,39.679,39.679,36300.0
2010-04-23 12:30:00,47.22,47.27,47.2,47.27,29100.0,39.679,39.721,39.6622,39.721,29100.0
2010-04-23 12:40:00,47.27,47.3,47.23,47.25,48200.0,39.721,39.7462,39.6874,39.7042,48200.0
2010-04-23 12:50:00,47.24,47.37,47.23,47.36,48200.0,39.6958,39.805,39.6874,39.7966,48200.0
2010-04-23 13:00:00,47.35,47.41,47.31,47.36,56800.0,39.7882,39.8387,39.7546,39.7966,56800.0
2010-04-23 13:10:00,47.36,47.41,47.34,47.36,37500.0,39.7966,39.8387,39.7798,39.7966,37500.0
2010-04-23 13:20:00,47.36,47.41,47.3,47.3,37700.0,39.7966,39.8387,39.7462,39.7462,37700.0
2010-04-23 13:30:00,47.3,47.4,47.3,47.4,27000.0,39.7462,39.8303,39.7462,39.8303,27000.0
2010-04-23 13:40:00,47.38,47.4,47.3,47.35,73000.0,39.8134,39.8303,39.7462,39.7882,73000.0
2010-04-23 13:50:00,47.35,47.45,47.35,47.44,29100.0,39.7882,39.8723,39.7882,39.8639,29100.0
2010-04-23 14:00:00,47.45,47.45,47.35,47.36,35900.0,39.8723,39.8723,39.7882,39.7966,35900.0
2010-04-23 14:10:00,47.36,47.44,47.36,47.42,37600.0,39.7966,39.8639,39.7966,39.8471,37600.0
2010-04-23 14:20:00,47.43,47.49,47.42,47.49,55300.0,39.8555,39.9059,39.8471,39.9059,55300.0
2010-04-23 14:30:00,47.49,47.49,47.47,47.49,50500.0,39.9059,39.9059,39.8891,39.9059,50500.0
2010-04-23 14:40:00,47.49,47.57,47.48,47.57,54000.0,39.9059,39.9731,39.8975,39.9731,54000.0
2010-04-23 14:50:00,47.56,47.63,47.54,47.63,87500.0,39.9647,40.0235,39.9479,40.0235,87500.0
2010-04-23 15:00:00,47.62,47.69,47.61,47.66,98500.0,40.0151,40.0739,40.0067,40.0487,98500.0
2010-04-23 15:10:00,47.66,47.7,47.63,47.63,71500.0,40.0487,40.0823,40.0235,40.0235,71500.0
2010-04-23 15:20:00,47.62,47.63,47.57,47.58,60400.0,40.0151,40.0235,39.9731,39.9815,60400.0
2010-04-23 15:30:00,47.58,47.59,47.54,47.55,68300.0,39.9815,39.9899,39.9479,39.9563,68300.0
2010-04-23 15:40:00,47.55,47.62,47.49,47.61,115800.0,39.9563,40.0151,39.9059,40.0067,115800.0
2010-04-23 15:50:00,47.6,47.62,47.58,47.59,281000.0,39.9983,40.0151,39.9815,39.9899,281000.0
2010-04-26 09:30:00,47.69,47.84,47.52,47.65,75800.0,40.0739,40.2,39.9311,40.0403,75800.0
2010-04-26 09:40:00,47.64,47.79,47.61,47.79,138900.0,40.0319,40.158,40.0067,40.158,138900.0
2010-04-26 09:50:00,47.81,47.99,47.81,47.87,145300.0,40.1748,40.326,40.1748,40.2252,145300.0
2010-04-26 10:00:00,47.87,47.87,47.66,47.77,65100.0,40.2252,40.2252,40.0487,40.1412,65100.0
2010-04-26 10:10:00,47.78,47.83,47.69,47.71,45600.0,40.1496,40.1916,40.0739,40.0907,45600.0
2010-04-26 10:20:00,47.7,47.83,47.69,47.8,48900.0,40.0823,40.1916,40.0739,40.1664,48900.0
2010-04-26 10:30:00,47.77,47.88,47.68,47.69,47300.0,40.1412,40.2336,40.0655,40.0739,47300.0
2010-04-26 10:40:00,47.68,47.88,47.67,47.85,73600.0,40.0655,40.2336,40.0571,40.2084,73600.0
2010-04-26 10:50:00,47.84,47.91,47.79,47.87,56900.0,40.2,40.2588,40.158,40.2252,56900.0
2010-04-26 11:00:00,47.87,47.91,47.82,47.88,60400.0,40.2252,40.2588,40.1832,40.2336,60400.0
2010-04-26 11:10:00,47.88,47.9,47.77,47.78,41000.0,40.2336,40.2504,40.1412,40.1496,41000.0
2010-04-26 11:20:00,47.77,47.84,47.77,47.83,37500.0,40.1412,40.2,40.1412,40.1916,37500.0
2010-04-26 11:30:00,47.83,47.85,47.75,47.8,33000.0,40.1916,40.2084,40.1244,40.1664,33000.0
2010-04-26 11:40:00,47.8,47.86,47.76,47.85,32200.0,40.1664,40.2168,40.1328,40.2084,32200.0
2010-04-26 11:50:00,47.85,47.86,47.79,47.8,38400.0,40.2084,40.2168,40.158,40.1664,38400.0
2010-04-26 12:00:00,47.79,47.83,47.73,47.75,78700.0,40.158,40.1916,40.1076,40.1244,78700.0
2010-04-26 12:10:00,47.75,47.81,47.69,47.7,54800.0,40.1244,40.1748,40.0739,40.0823,54800.0
2010-04-26 12:20:00,47.71,47.71,47.62,47.67,40100.0,40.0907,40.0907,40.0151,40.0571,40100.0
2010-04-26 12:30:00,47.68,47.76,47.67,47.71,39900.0,40.0655,40.1328,40.0571,40.0907,39900.0
2010-04-26 12:40:00,47.72,47.74,47.65,47.67,32100.0,40.0991,40.116,40.0403,40.0571,32100.0
2010-04-26 12:50:00,47.66,47.77,47.66,47.76,58700.0,40.0487,40.1412,40.0487,40.1328,58700.0
2010-04-26 13:00:00,47.76,47.82,47.74,47.78,86800.0,40.1328,40.1832,40.116,40.1496,86800.0
2010-04-26 13:10:00,47.78,47.81,47.75,47.76,34600.0,40.1496,40.1748,40.1244,40.1328,34600.0
2010-04-26 13:20:00,47.75,47.85,47.73,47.77,95700.0,40.1244,40.2084,40.1076,40.1412,95700.0
2010-04-26 13:30:00,47.78,47.83,47.77,47.79,110100.0,40.1496,40.1916,40.1412,40.158,110100.0
2010-04-26 13:40:00,47.79,47.79,47.72,47.77,39500.0,40.158,40.158,40.0991,40.1412,39500.0
2010-04-26 13:50:00,47.78,47.84,47.73,47.74,98600.0,40.1496,40.2,40.1076,40.116,98600.0
2010-04-26 14:00:00,47.74,47.75,47.6,47.61,39000.0,40.116,40.1244,39.9983,40.0067,39000.0
2010-04-26 14:10:00,47.63,47.68,47.59,47.63,48800.0,40.0235,40.0655,39.9899,40.0235,48800.0
2010-04-26 14:20:00,47.62,47.67,47.6,47.66,52900.0,40.0151,40.0571,39.9983,40.0487,52900.0
2010-04-26 14:30:00,47.64,47.67,47.62,47.64,39700.0,40.0319,40.0571,40.0151,40.0319,39700.0
2010-04-26 14:40:00,47.64,47.67,47.62,47.66,73200.0,40.0319,40.0571,40.0151,40.0487,73200.0
2010-04-26 14:50:00,47.66,47.68,47.62,47.65,67000.0,40.0487,40.0655,40.0151,40.0403,67000.0
2010-04-26 15:00:00,47.62,47.71,47.62,47.67,131700.0,40.0151,40.0907,40.0151,40.0571,131700.0
2010-04-26 15:10:00,47.66,47.67,47.6,47.64,80200.0,40.0487,40.0571,39.9983,40.0319,80200.0
2010-04-26 15:20:00,47.64,47.69,47.61,47.66,65300.0,40.0319,40.0739,40.0067,40.0487,65300.0
2010-04-26 15:30:00,47.66,47.68,47.62,47.63,180900.0,40.0487,40.0655,40.0151,40.0235,180900.0
2010-04-26 15:40:00,47.63,47.72,47.62,47.64,138600.0,40.0235,40.0991,40.0151,40.0319,138600.0
2010-04-26 15:50:00,47.64,47.76,47.63,47.74,279200.0,40.0319,40.1328,40.0235,40.116,279200.0
2010-04-27 09:30:00,47.6,47.68,46.82,47.64,79300.0,39.9983,40.0655,39.3429,40.0319,79300.0
2010-04-27 09:40:00,47.63,47.83,47.61,47.72,68300.0,40.0235,40.1916,40.0067,40.0991,68300.0
2010-04-27 09:50:00,47.72,47.76,47.67,47.75,35300.0,40.0991,40.1328,40.0571,40.1244,35300.0
2010-04-27 10:00:00,47.76,47.8,47.67,47.71,42000.0,40.1328,40.1664,40.0571,40.0907,42000.0
2010-04-27 10:10:00,47.73,47.79,47.7,47.79,54500.0,40.1076,40.158,40.0823,40.158,54500.0
2010-04-27 10:20:00,47.8,47.83,47.72,47.75,23400.0,40.1664,40.1916,40.0991,40.1244,23400.0
2010-04-27 10:30:00,47.76,47.8,47.74,47.75,51100.0,40.1328,40.1664,40.116,40.1244,51100.0
2010-04-27 10:40:00,47.75,47.76,47.64,47.66,41700.0,40.1244,40.1328,40.0319,40.0487,41700.0
2010-04-27 10:50:00,47.66,47.69,47.6,47.62,41800.0,40.0487,40.0739,39.9983,40.0151,41800.0
2010-04-27 11:00:00,47.61,47.61,47.51,47.54,48500.0,40.0067,40.0067,39.9227,39.9479,48500.0
2010-04-27 11:10:00,47.53,47.59,47.39,47.45,62100.0,39.9395,39.9899,39.8219,39.8723,62100.0
2010-04-27 11:20:00,47.46,47.47,47.15,47.18,109400.0,39.8807,39.8891,39.6202,39.6454,109400.0
2010-04-27 11:30:00,47.17,47.29,47.04,47.23,70800.0,39.637,39.7378,39.5277,39.6874,70800.0
2010-04-27 11:40:00,47.24,47.35,47.24,47.24,37900.0,39.6958,39.7882,39.6958,39.6958,37900.0
2010-04-27 11:50:00,47.24,47.35,47.2,47.29,81200.0,39.6958,39.7882,39.6622,39.7378,81200.0
2010-04-27 12:00:00,47.28,47.33,47.27,47.27,14200.0,39.7294,39.7714,39.721,39.721,14200.0
2010-04-27 12:10:00,47.27,47.27,47.13,47.19,44200.0,39.721,39.721,39.6034,39.6538,44200.0
2010-04-27 12:20:00,47.2,47.28,47.15,47.17,29400.0,39.6622,39.7294,39.6202,39.637,29400.0
2010-04-27 12:30:00,47.17,47.18,47.09,47.1,46800.0,39.637,39.6454,39.5698,39.5782,46800.0
2010-04-27 12:40:00,47.11,47.12,47.05,47.05,41900.0,39.5866,39.595,39.5361,39.5361,41900.0
2010-04-27 12:50:00,47.06,47.12,47.03,47.11,49100.0,39.5446,39.595,39.5193,39.5866,49100.0
2010-04-27 13:00:00,47.1,47.19,47.1,47.14,29300.0,39.5782,39.6538,39.5782,39.6118,29300.0
2010-04-27 13:10:00,47.15,47.23,47.11,47.23,34500.0,39.6202,39.6874,39.5866,39.6874,34500.0
2010-04-27 13:20:00,47.23,47.27,47.18,47.26,23800.0,39.6874,39.721,39.6454,39.7126,23800.0
2010-04-27 13:30:00,47.27,47.28,47.2,47.24,27300.0,39.721,39.7294,39.6622,39.6958,27300.0
2010-04-27 13:40:00,47.24,47.3,47.23,47.29,38000.0,39.6958,39.7462,39.6874,39.7378,38000.0
2010-04-27 13:50:00,47.3,47.4,47.3,47.34,46200.0,39.7462,39.8303,39.7462,39.7798,46200.0
2010-04-27 14:00:00,47.33,47.33,47.24,47.28,77300.0,39.7714,39.7714,39.6958,39.7294,77300.0
2010-04-27 14:10:00,47.28,47.28,47.21,47.24,39100.0,39.7294,39.7294,39.6706,39.6958,39100.0
2010-04-27 14:20:00,47.23,47.26,47.2,47.21,30900.0,39.6874,39.7126,39.6622,39.6706,30900.0
2010-04-27 14:30:00,47.2,47.23,47.15,47.16,47600.0,39.6622,39.6874,39.6202,39.6286,47600.0
2010-04-27 14:40:00,47.18,47.2,47.15,47.18,53800.0,39.6454,39.6622,39.6202,39.6454,53800.0
2010-04-27 14:50:00,47.18,47.23,47.16,47.18,27500.0,39.6454,39.6874,39.6286,39.6454,27500.0
2010-04-27 15:00:00,47.19,47.24,47.15,47.23,56000.0,39.6538,39.6958,39.6202,39.6874,56000.0
2010-04-27 15:10:00,47.22,47.23,47.13,47.13,85500.0,39.679,39.6874,39.6034,39.6034,85500.0
2010-04-27 15:20:00,47.14,47.15,46.98,47.01,137800.0,39.6118,39.6202,39.4773,39.5025,137800.0
2010-04-27 15:30:00,47.0,47.1,47.0,47.06,108900.0,39.4941,39.5782,39.4941,39.5446,108900.0
2010-04-27 15:40:00,47.06,47.12,46.98,47.0,152100.0,39.5446,39.595,39.4773,39.4941,152100.0
2010-04-27 15:50:00,47.01,47.06,46.87,46.94,236000.0,39.5025,39.5446,39.3849,39.4437,236000.0
2010-04-28 09:30:00,47.22,47.5,47.06,47.1,113700.0,39.679,39.9143,39.5446,39.5782,113700.0
2010-04-28 09:40:00,47.13,47.26,47.12,47.23,88800.0,39.6034,39.7126,39.595,39.6874,88800.0
2010-04-28 09:50:00,47.23,47.25,47.12,47.24,51100.0,39.6874,39.7042,39.595,39.6958,51100.0
2010-04-28 10:00:00,47.24,47.28,47.21,47.24,48100.0,39.6958,39.7294,39.6706,39.6958,48100.0
2010-04-28 10:10:00,47.24,47.4,47.22,47.36,50200.0,39.6958,39.8303,39.679,39.7966,50200.0
2010-04-28 10:20:00,47.38,47.39,47.2,47.29,77600.0,39.8134,39.8219,39.6622,39.7378,77600.0
2010-04-28 10:30:00,47.3,47.35,47.21,47.31,63200.0,39.7462,39.7882,39.6706,39.7546,63200.0
2010-04-28 10:40:00,47.32,47.41,47.3,47.39,67300.0,39.763,39.8387,39.7462,39.8219,67300.0
2010-04-28 10:50:00,47.39,47.41,47.29,47.37,76500.0,39.8219,39.8387,39.7378,39.805,76500.0
2010-04-28 11:00:00,47.37,47.47,47.31,47.34,46800.0,39.805,39.8891,39.7546,39.7798,46800.0
2010-04-28 11:10:00,47.36,47.48,47.34,47.47,50500.0,39.7966,39.8975,39.7798,39.8891,50500.0
2010-04-28 11:20:00,47.47,47.47,47.24,47.34,116500.0,39.8891,39.8891,39.6958,39.7798,116500.0
2010-04-28 11:30:00,47.33,47.41,47.21,47.36,101300.0,39.7714,39.8387,39.6706,39.7966,101300.0
2010-04-28 11:40:00,47.37,47.49,47.34,47.45,36200.0,39.805,39.9059,39.7798,39.8723,36200.0
2010-04-28 11:50:00,47.44,47.48,47.38,47.46,19100.0,39.8639,39.8975,39.8134,39.8807,19100.0
2010-04-28 12:00:00,47.47,47.47,47.4,47.46,18100.0,39.8891,39.8891,39.8303,39.8807,18100.0
2010-04-28 12:10:00,47.47,47.51,47.45,47.5,34200.0,39.8891,39.9227,39.8723,39.9143,34200.0
2010-04-28 12:20:00,47.49,47.63,47.48,47.63,42700.0,39.9059,40.0235,39.8975,40.0235,42700.0
2010-04-28 12:30:00,47.63,47.64,47.57,47.58,31800.0,40.0235,40.0319,39.9731,39.9815,31800.0
2010-04-28 12:40:00,47.58,47.58,47.51,47.51,36700.0,39.9815,39.9815,39.9227,39.9227,36700.0
2010-04-28 12:50:00,47.52,47.53,47.49,47.49,19400.0,39.9311,39.9395,39.9059,39.9059,19400.0
2010-04-28 13:00:00,47.49,47.56,47.46,47.55,37200.0,39.9059,39.9647,39.8807,39.9563,37200.0
2010-04-28 13:10:00,47.56,47.56,47.47,47.49,40800.0,39.9647,39.9647,39.8891,39.9059,40800.0
2010-04-28 13:20:00,47.5,47.5,47.4,47.42,37000.0,39.9143,39.9143,39.8303,39.8471,37000.0
2010-04-28 13:30:00,47.42,47.5,47.41,47.5,25900.0,39.8471,39.9143,39.8387,39.9143,25900.0
2010-04-28 13:40:00,47.5,47.5,47.45,47.45,18000.0,39.9143,39.9143,39.8723,39.8723,18000.0
2010-04-28 13:50:00,47.46,47.52,47.46,47.51,14500.0,39.8807,39.9311,39.8807,39.9227,14500.0
2010-04-28 14:00:00,47.51,47.54,47.49,47.51,41000.0,39.9227,39.9479,39.9059,39.9227,41000.0
2010-04-28 14:10:00,47.5,47.59,47.47,47.49,41200.0,39.9143,39.9899,39.8891,39.9059,41200.0
2010-04-28 14:20:00,47.5,47.62,47.48,47.62,65700.0,39.9143,40.0151,39.8975,40.0151,65700.0
2010-04-28 14:30:00,47.6,47.67,47.56,47.64,96600.0,39.9983,40.0571,39.9647,40.0319,96600.0
2010-04-28 14:40:00,47.64,47.66,47.54,47.54,22800.0,40.0319,40.0487,39.9479,39.9479,22800.0
2010-04-28 14:50:00,47.53,47.63,47.53,47.61,51500.0,39.9395,40.0235,39.9395,40.0067,51500.0
2010-04-28 15:00:00,47.61,47.65,47.49,47.51,59900.0,40.0067,40.0403,39.9059,39.9227,59900.0
2010-04-28 15:10:00,47.5,47.53,47.47,47.52,45100.0,39.9143,39.9395,39.8891,39.9311,45100.0
2010-04-28 15:20:00,47.52,47.53,47.45,47.49,59200.0,39.9311,39.9395,39.8723,39.9059,59200.0
2010-04-28 15:30:00,47.49,47.5,47.42,47.42,56100.0,39.9059,39.9143,39.8471,39.8471,56100.0
2010-04-28 15:40:00,47.42,47.47,47.35,47.38,56100.0,39.8471,39.8891,39.7882,39.8134,56100.0
2010-04-28 15:50:00,47.38,47.47,47.36,47.47,112700.0,39.8134,39.8891,39.7966,39.8891,112700.0
2010-04-29 09:30:00,47.81,47.99,47.69,47.96,141300.0,40.1748,40.326,40.0739,40.3008,141300.0
2010-04-29 09:40:00,47.96,47.99,47.89,47.91,57900.0,40.3008,40.326,40.242,40.2588,57900.0
2010-04-29 09:50:00,47.9,47.97,47.83,47.9,53500.0,40.2504,40.3092,40.1916,40.2504,53500.0
2010-04-29 10:00:00,47.89,47.9,47.83,47.83,77800.0,40.242,40.2504,40.1916,40.1916,77800.0
2010-04-29 10:10:00,47.83,47.94,47.83,47.94,69200.0,40.1916,40.284,40.1916,40.284,69200.0
2010-04-29 10:20:00,47.93,48.1,47.92,48.04,88900.0,40.2756,40.4185,40.2672,40.368,88900.0
2010-04-29 10:30:00,48.05,48.26,48.05,48.25,35500.0,40.3764,40.5529,40.3764,40.5445,35500.0
2010-04-29 10:40:00,48.25,48.35,48.23,48.35,32600.0,40.5445,40.6285,40.5277,40.6285,32600.0
2010-04-29 10:50:00,48.36,48.39,48.29,48.36,40100.0,40.6369,40.6622,40.5781,40.6369,40100.0
2010-04-29 11:00:00,48.36,48.47,48.35,48.43,53400.0,40.6369,40.7294,40.6285,40.6958,53400.0
2010-04-29 11:10:00,48.44,48.45,48.32,48.35,61000.0,40.7042,40.7126,40.6033,40.6285,61000.0
2010-04-29 11:20:00,48.35,48.42,48.35,48.41,50800.0,40.6285,40.6874,40.6285,40.679,50800.0
2010-04-29 11:30:00,48.42,48.44,48.35,48.43,37700.0,40.6874,40.7042,40.6285,40.6958,37700.0
2010-04-29 11:40:00,48.44,48.47,48.42,48.45,69900.0,40.7042,40.7294,40.6874,40.7126,69900.0
2010-04-29 11:50:00,48.45,48.54,48.45,48.52,77800.0,40.7126,40.7882,40.7126,40.7714,77800.0
2010-04-29 12:00:00,48.52,48.54,48.45,48.46,62400.0,40.7714,40.7882,40.7126,40.721,62400.0
2010-04-29 12:10:00,48.46,48.51,48.45,48.5,29200.0,40.721,40.763,40.7126,40.7546,29200.0
2010-04-29 12:20:00,48.51,48.58,48.51,48.56,82800.0,40.763,40.8218,40.763,40.805,82800.0
2010-04-29 12:30:00,48.56,48.58,48.5,48.55,69900.0,40.805,40.8218,40.7546,40.7966,69900.0
2010-04-29 12:40:00,48.55,48.63,48.53,48.56,54700.0,40.7966,40.8638,40.7798,40.805,54700.0
2010-04-29 12:50:00,48.56,48.58,48.52,48.58,59300.0,40.805,40.8218,40.7714,40.8218,59300.0
2010-04-29 13:00:00,48.58,48.8,48.58,48.8,80600.0,40.8218,41.0067,40.8218,41.0067,80600.0
2010-04-29 13:10:00,48.8,48.88,48.79,48.88,54900.0,41.0067,41.0739,40.9983,41.0739,54900.0
2010-04-29 13:20:00,48.88,48.89,48.81,48.87,51200.0,41.0739,41.0823,41.0151,41.0655,51200.0
2010-04-29 13:30:00,48.86,48.89,48.82,48.83,64900.0,41.0571,41.0823,41.0235,41.0319,64900.0
2010-04-29 13:40:00,48.83,48.87,48.82,48.86,49700.0,41.0319,41.0655,41.0235,41.0571,49700.0
2010-04-29 13:50:00,48.87,48.87,48.73,48.79,49600.0,41.0655,41.0655,40.9479,40.9983,49600.0
2010-04-29 14:00:00,48.8,48.81,48.73,48.81,29700.0,41.0067,41.0151,40.9479,41.0151,29700.0
2010-04-29 14:10:00,48.8,48.87,48.8,48.85,37000.0,41.0067,41.0655,41.0067,41.0487,37000.0
2010-04-29 14:20:00,48.86,48.86,48.79,48.84,37400.0,41.0571,41.0571,40.9983,41.0403,37400.0
2010-04-29 14:30:00,48.85,48.96,48.84,48.96,79800.0,41.0487,41.1411,41.0403,41.1411,79800.0
2010-04-29 14:40:00,48.95,48.98,48.92,48.98,34400.0,41.1327,41.1579,41.1075,41.1579,34400.0
2010-04-29 14:50:00,48.98,48.99,48.88,48.92,89200.0,41.1579,41.1663,41.0739,41.1075,89200.0
2010-04-29 15:00:00,48.92,48.93,48.85,48.93,51100.0,41.1075,41.1159,41.0487,41.1159,51100.0
2010-04-29 15:10:00,48.92,48.99,48.88,48.97,96000.0,41.1075,41.1663,41.0739,41.1495,96000.0
2010-04-29 15:20:00,48.97,48.99,48.92,48.94,147300.0,41.1495,41.1663,41.1075,41.1243,147300.0
2010-04-29 15:30:00,48.94,48.99,48.93,48.96,88000.0,41.1243,41.1663,41.1159,41.1411,88000.0
2010-04-29 15:40:00,48.97,48.99,48.96,48.98,124400.0,41.1495,41.1663,41.1411,41.1579,124400.0
2010-04-29 15:50:00,48.98,49.0,48.93,48.99,281900.0,41.1579,41.1747,41.1159,41.1663,281900.0
2010-04-30 09:30:00,49.1,49.12,48.9,48.95,93400.0,41.2588,41.2756,41.0907,41.1327,93400.0
2010-04-30 09:40:00,48.94,49.15,48.93,49.1,36000.0,41.1243,41.3008,41.1159,41.2588,36000.0
2010-04-30 09:50:00,49.1,49.1,49.01,49.09,43600.0,41.2588,41.2588,41.1831,41.2504,43600.0
2010-04-30 10:00:00,49.07,49.08,48.99,49.02,55300.0,41.2336,41.242,41.1663,41.1915,55300.0
2010-04-30 10:10:00,49.02,49.08,48.95,48.98,45300.0,41.1915,41.242,41.1327,41.1579,45300.0
2010-04-30 10:20:00,48.98,49.06,48.98,49.01,36300.0,41.1579,41.2252,41.1579,41.1831,36300.0
2010-04-30 10:30:00,49.01,49.01,48.86,48.93,38900.0,41.1831,41.1831,41.0571,41.1159,38900.0
2010-04-30 10:40:00,48.94,49.05,48.9,49.03,34300.0,41.1243,41.2167,41.0907,41.1999,34300.0
2010-04-30 10:50:00,49.03,49.04,48.92,48.94,21500.0,41.1999,41.2083,41.1075,41.1243,21500.0
2010-04-30 11:00:00,48.94,48.97,48.88,48.91,32600.0,41.1243,41.1495,41.0739,41.0991,32600.0
2010-04-30 11:10:00,48.91,48.96,48.89,48.94,26900.0,41.0991,41.1411,41.0823,41.1243,26900.0
2010-04-30 11:20:00,48.95,48.96,48.91,48.95,31500.0,41.1327,41.1411,41.0991,41.1327,31500.0
2010-04-30 11:30:00,48.94,49.05,48.94,49.04,42700.0,41.1243,41.2167,41.1243,41.2083,42700.0
2010-04-30 11:40:00,49.04,49.08,49.0,49.05,23700.0,41.2083,41.242,41.1747,41.2167,23700.0
2010-04-30 11:50:00,49.04,49.07,49.02,49.05,14900.0,41.2083,41.2336,41.1915,41.2167,14900.0
2010-04-30 12:00:00,49.06,49.08,48.92,48.93,35500.0,41.2252,41.242,41.1075,41.1159,35500.0
2010-04-30 12:10:00,48.92,48.94,48.86,48.87,42900.0,41.1075,41.1243,41.0571,41.0655,42900.0
2010-04-30 12:20:00,48.87,48.92,48.82,48.88,66000.0,41.0655,41.1075,41.0235,41.0739,66000.0
2010-04-30 12:30:00,48.88,48.93,48.86,48.89,59600.0,41.0739,41.1159,41.0571,41.0823,59600.0
2010-04-30 12:40:00,48.89,49.0,48.89,49.0,28900.0,41.0823,41.1747,41.0823,41.1747,28900.0
2010-04-30 12:50:00,49.0,49.02,48.89,48.91,54200.0,41.1747,41.1915,41.0823,41.0991,54200.0
2010-04-30 13:00:00,48.92,48.92,48.86,48.9,32700.0,41.1075,41.1075,41.0571,41.0907,32700.0
2010-04-30 13:10:00,48.9,48.97,48.9,48.95,25400.0,41.0907,41.1495,41.0907,41.1327,25400.0
2010-04-30 13:20:00,48.95,49.02,48.95,49.01,28300.0,41.1327,41.1915,41.1327,41.1831,28300.0
2010-04-30 13:30:00,49.01,49.02,48.99,49.01,21600.0,41.1831,41.1915,41.1663,41.1831,21600.0
2010-04-30 13:40:00,49.01,49.05,48.99,49.0,27000.0,41.1831,41.2167,41.1663,41.1747,27000.0
2010-04-30 13:50:00,49.0,49.04,48.96,48.96,26000.0,41.1747,41.2083,41.1411,41.1411,26000.0
2010-04-30 14:00:00,48.97,48.97,48.9,48.9,75800.0,41.1495,41.1495,41.0907,41.0907,75800.0
2010-04-30 14:10:00,48.91,49.0,48.9,48.99,51400.0,41.0991,41.1747,41.0907,41.1663,51400.0
2010-04-30 14:20:00,48.98,49.01,48.95,49.0,58400.0,41.1579,41.1831,41.1327,41.1747,58400.0
2010-04-30 14:30:00,49.0,49.02,48.91,48.91,45900.0,41.1747,41.1915,41.0991,41.0991,45900.0
2010-04-30 14:40:00,48.91,49.01,48.88,49.0,92300.0,41.0991,41.1831,41.0739,41.1747,92300.0
2010-04-30 14:50:00,49.0,49.04,48.95,49.02,58500.0,41.1747,41.2083,41.1327,41.1915,58500.0
2010-04-30 15:00:00,49.02,49.03,48.93,49.01,81900.0,41.1915,41.1999,41.1159,41.1831,81900.0
2010-04-30 15:10:00,49.01,49.16,49.0,49.15,84000.0,41.1831,41.3092,41.1747,41.3008,84000.0
2010-04-30 15:20:00,49.14,49.14,49.04,49.08,54800.0,41.2924,41.2924,41.2083,41.242,54800.0
2010-04-30 15:30:00,49.08,49.11,48.97,48.97,79200.0,41.242,41.2672,41.1495,41.1495,79200.0
2010-04-30 15:40:00,48.97,48.97,48.82,48.9,174700.0,41.1495,41.1495,41.0235,41.0907,174700.0
2010-04-30 15:50:00,48.91,48.91,48.8,48.81,224800.0,41.0991,41.0991,41.0067,41.0151,224800.0
2010-05-03 09:30:00,49.34,49.34,48.97,49.0,66200.0,41.4604,41.4604,41.1495,41.1747,66200.0
2010-05-03 09:40:00,49.03,49.08,48.99,49.05,54600.0,41.1999,41.242,41.1663,41.2167,54600.0
2010-05-03 09:50:00,49.04,49.24,49.04,49.24,66200.0,41.2083,41.3764,41.2083,41.3764,66200.0
2010-05-03 10:00:00,49.28,49.28,49.16,49.22,44100.0,41.41,41.41,41.3092,41.3596,44100.0
2010-05-03 10:10:00,49.23,49.26,49.06,49.1,57400.0,41.368,41.3932,41.2252,41.2588,57400.0
2010-05-03 10:20:00,49.11,49.15,49.1,49.11,16400.0,41.2672,41.3008,41.2588,41.2672,16400.0
2010-05-03 10:30:00,49.12,49.15,49.09,49.13,27400.0,41.2756,41.3008,41.2504,41.284,27400.0
2010-05-03 10:40:00,49.13,49.28,49.12,49.27,51800.0,41.284,41.41,41.2756,41.4016,51800.0
2010-05-03 10:50:00,49.27,49.27,49.14,49.19,31500.0,41.4016,41.4016,41.2924,41.3344,31500.0
2010-05-03 11:00:00,49.2,49.2,49.17,49.17,20200.0,41.3428,41.3428,41.3176,41.3176,20200.0
2010-05-03 11:10:00,49.18,49.19,49.17,49.19,20100.0,41.326,41.3344,41.3176,41.3344,20100.0
2010-05-03 11:20:00,49.18,49.27,49.18,49.27,23300.0,41.326,41.4016,41.326,41.4016,23300.0
2010-05-03 11:30:00,49.28,49.3,49.25,49.28,26200.0,41.41,41.4268,41.3848,41.41,26200.0
2010-05-03 11:40:00,49.27,49.29,49.27,49.29,17900.0,41.4016,41.4184,41.4016,41.4184,17900.0
2010-05-03 11:50:00,49.28,49.29,49.27,49.28,18400.0,41.41,41.4184,41.4016,41.41,18400.0
2010-05-03 12:00:00,49.27,49.28,49.25,49.25,17400.0,41.4016,41.41,41.3848,41.3848,17400.0
2010-05-03 12:10:00,49.26,49.27,49.23,49.27,25900.0,41.3932,41.4016,41.368,41.4016,25900.0
2010-05-03 12:20:00,49.28,49.38,49.27,49.37,35700.0,41.41,41.494,41.4016,41.4856,35700.0
2010-05-03 12:30:00,49.37,49.43,49.3,49.41,92200.0,41.4856,41.5361,41.4268,41.5193,92200.0
2010-05-03 12:40:00,49.42,49.5,49.41,49.49,37700.0,41.5277,41.5949,41.5193,41.5865,37700.0
2010-05-03 12:50:00,49.48,49.7,49.48,49.68,116500.0,41.5781,41.7629,41.5781,41.7461,116500.0
2010-05-03 13:00:00,49.68,49.69,49.59,49.6,23900.0,41.7461,41.7545,41.6705,41.6789,23900.0
2010-05-03 13:10:00,49.6,49.61,49.56,49.58,29100.0,41.6789,41.6873,41.6453,41.6621,29100.0
2010-05-03 13:20:00,49.57,49.6,49.51,49.51,42600.0,41.6537,41.6789,41.6033,41.6033,42600.0
2010-05-03 13:30:00,49.51,49.55,49.44,49.49,51900.0,41.6033,41.6369,41.5445,41.5865,51900.0
2010-05-03 13:40:00,49.48,49.49,49.4,49.44,106600.0,41.5781,41.5865,41.5109,41.5445,106600.0
2010-05-03 13:50:00,49.45,49.45,49.39,49.39,91800.0,41.5529,41.5529,41.5025,41.5025,91800.0
2010-05-03 14:00:00,49.4,49.44,49.36,49.37,49100.0,41.5109,41.5445,41.4772,41.4856,49100.0
2010-05-03 14:10:00,49.37,49.37,49.32,49.33,34800.0,41.4856,41.4856,41.4436,41.452,34800.0
2010-05-03 14:20:00,49.33,49.47,49.33,49.45,54300.0,41.452,41.5697,41.452,41.5529,54300.0
2010-05-03 14:30:00,49.45,49.46,49.39,49.39,37300.0,41.5529,41.5613,41.5025,41.5025,37300.0
2010-05-03 14:40:00,49.39,49.41,49.3,49.31,78200.0,41.5025,41.5193,41.4268,41.4352,78200.0
2010-05-03 14:50:00,49.31,49.33,49.28,49.3,134500.0,41.4352,41.452,41.41,41.4268,134500.0
2010-05-03 15:00:00,49.31,49.32,49.29,49.3,101700.0,41.4352,41.4436,41.4184,41.4268,101700.0
2010-05-03 15:10:00,49.3,49.32,49.29,49.3,86700.0,41.4268,41.4436,41.4184,41.4268,86700.0
2010-05-03 15:20:00,49.29,49.33,49.27,49.29,80500.0,41.4184,41.452,41.4016,41.4184,80500.0
2010-05-03 15:30:00,49.3,49.3,49.23,49.23,175400.0,41.4268,41.4268,41.368,41.368,175400.0
2010-05-03 15:40:00,49.23,49.32,49.23,49.28,110200.0,41.368,41.4436,41.368,41.41,110200.0
2010-05-03 15:50:00,49.29,49.34,49.24,49.32,194800.0,41.4184,41.4604,41.3764,41.4436,194800.0
2010-05-04 09:30:00,49.0,49.0,48.71,48.91,53300.0,41.1747,41.1747,40.931,41.0991,53300.0
2010-05-04 09:40:00,48.91,48.98,48.84,48.89,80200.0,41.0991,41.1579,41.0403,41.0823,80200.0
2010-05-04 09:50:00,48.91,49.09,48.84,49.06,56500.0,41.0991,41.2504,41.0403,41.2252,56500.0
2010-05-04 10:00:00,49.08,49.09,48.92,48.95,65700.0,41.242,41.2504,41.1075,41.1327,65700.0
2010-05-04 10:10:00,48.93,48.97,48.83,48.87,64000.0,41.1159,41.1495,41.0319,41.0655,64000.0
2010-05-04 10:20:00,48.87,49.03,48.87,48.93,35100.0,41.0655,41.1999,41.0655,41.1159,35100.0
2010-05-04 10:30:00,48.92,48.93,48.81,48.81,60800.0,41.1075,41.1159,41.0151,41.0151,60800.0
2010-05-04 10:40:00,48.81,48.84,48.74,48.81,45600.0,41.0151,41.0403,40.9563,41.0151,45600.0
2010-05-04 10:50:00,48.81,48.83,48.65,48.66,75200.0,41.0151,41.0319,40.8806,40.889,75200.0
2010-05-04 11:00:00,48.65,48.66,48.43,48.56,67900.0,40.8806,40.889,40.6958,40.805,67900.0
2010-05-04 11:10:00,48.56,48.58,48.47,48.51,59800.0,40.805,40.8218,40.7294,40.763,59800.0
2010-05-04 11:20:00,48.51,48.62,48.34,48.4,79200.0,40.763,40.8554,40.6201,40.6706,79200.0
2010-05-04 11:30:00,48.4,48.58,48.39,48.58,56700.0,40.6706,40.8218,40.6622,40.8218,56700.0
2010-05-04 11:40:00,48.58,48.69,48.55,48.58,81300.0,40.8218,40.9142,40.7966,40.8218,81300.0
2010-05-04 11:50:00,48.59,48.64,48.55,48.57,29200.0,40.8302,40.8722,40.7966,40.8134,29200.0
2010-05-04 12:00:00,48.56,48.56,48.45,48.46,36400.0,40.805,40.805,40.7126,40.721,36400.0
2010-05-04 12:10:00,48.46,48.5,48.4,48.41,38800.0,40.721,40.7546,40.6706,40.679,38800.0
2010-05-04 12:20:00,48.41,48.42,48.23,48.31,80100.0,40.679,40.6874,40.5277,40.5949,80100.0
2010-05-04 12:30:00,48.3,48.42,48.26,48.39,58500.0,40.5865,40.6874,40.5529,40.6622,58500.0
2010-05-04 12:40:00,48.41,48.51,48.38,48.49,27800.0,40.679,40.763,40.6537,40.7462,27800.0
2010-05-04 12:50:00,48.5,48.55,48.45,48.52,23200.0,40.7546,40.7966,40.7126,40.7714,23200.0
2010-05-04 13:00:00,48.52,48.56,48.49,48.49,23900.0,40.7714,40.805,40.7462,40.7462,23900.0
2010-05-04 13:10:00,48.49,48.5,48.4,48.4,31300.0,40.7462,40.7546,40.6706,40.6706,31300.0
2010-05-04 13:20:00,48.41,48.43,48.35,48.4,30900.0,40.679,40.6958,40.6285,40.6706,30900.0
2010-05-04 13:30:00,48.4,48.49,48.4,48.48,24800.0,40.6706,40.7462,40.6706,40.7378,24800.0
2010-05-04 13:40:00,48.47,48.56,48.46,48.56,27900.0,40.7294,40.805,40.721,40.805,27900.0
2010-05-04 13:50:00,48.56,48.56,48.49,48.51,37000.0,40.805,40.805,40.7462,40.763,37000.0
2010-05-04 14:00:00,48.51,48.55,48.49,48.54,47200.0,40.763,40.7966,40.7462,40.7882,47200.0
2010-05-04 14:10:00,48.55,48.6,48.49,48.52,26700.0,40.7966,40.8386,40.7462,40.7714,26700.0
2010-05-04 14:20:00,48.51,48.55,48.46,48.5,43200.0,40.763,40.7966,40.721,40.7546,43200.0
2010-05-04 14:30:00,48.51,48.55,48.44,48.44,103200.0,40.763,40.7966,40.7042,40.7042,103200.0
2010-05-04 14:40:00,48.42,48.5,48.31,48.32,68300.0,40.6874,40.7546,40.5949,40.6033,68300.0
2010-05-04 14:50:00,48.33,48.45,48.32,48.42,98300.0,40.6117,40.7126,40.6033,40.6874,98300.0
2010-05-04 15:00:00,48.43,48.51,48.34,48.5,70800.0,40.6958,40.763,40.6201,40.7546,70800.0
2010-05-04 15:10:00,48.49,48.62,48.48,48.61,58100.0,40.7462,40.8554,40.7378,40.847,58100.0
2010-05-04 15:20:00,48.6,48.6,48.53,48.56,82000.0,40.8386,40.8386,40.7798,40.805,82000.0
2010-05-04 15:30:00,48.56,48.6,48.56,48.57,96700.0,40.805,40.8386,40.805,40.8134,96700.0
2010-05-04 15:40:00,48.58,48.6,48.44,48.59,178800.0,40.8218,40.8386,40.7042,40.8302,178800.0
2010-05-04 15:50:00,48.59,48.69,48.57,48.62,225100.0,40.8302,40.9142,40.8134,40.8554,225100.0
2010-05-05 09:30:00,48.06,48.62,47.94,48.09,133900.0,40.3849,40.8554,40.284,40.4101,133900.0
2010-05-05 09:40:00,48.11,48.23,48.06,48.14,96200.0,40.4269,40.5277,40.3849,40.4521,96200.0
2010-05-05 09:50:00,48.14,48.32,48.1,48.29,48700.0,40.4521,40.6033,40.4185,40.5781,48700.0
2010-05-05 10:00:00,48.28,48.44,48.22,48.33,163100.0,40.5697,40.7042,40.5193,40.6117,163100.0
2010-05-05 10:10:00,48.34,48.48,48.2,48.42,67500.0,40.6201,40.7378,40.5025,40.6874,67500.0
2010-05-05 10:20:00,48.4,48.45,48.35,48.39,45900.0,40.6706,40.7126,40.6285,40.6622,45900.0
2010-05-05 10:30:00,48.39,48.54,48.38,48.46,59100.0,40.6622,40.7882,40.6537,40.721,59100.0
2010-05-05 10:40:00,48.44,48.65,48.42,48.62,80100.0,40.7042,40.8806,40.6874,40.8554,80100.0
2010-05-05 10:50:00,48.63,48.63,48.41,48.42,34500.0,40.8638,40.8638,40.679,40.6874,34500.0
2010-05-05 11:00:00,48.41,48.45,48.35,48.45,62000.0,40.679,40.7126,40.6285,40.7126,62000.0
2010-05-05 11:10:00,48.45,48.47,48.37,48.4,50800.0,40.7126,40.7294,40.6453,40.6706,50800.0
2010-05-05 11:20:00,48.4,48.41,48.36,48.36,71800.0,40.6706,40.679,40.6369,40.6369,71800.0
2010-05-05 11:30:00,48.36,48.43,48.33,48.4,42900.0,40.6369,40.6958,40.6117,40.6706,42900.0
2010-05-05 11:40:00,48.4,48.53,48.38,48.53,50400.0,40.6706,40.7798,40.6537,40.7798,50400.0
2010-05-05 11:50:00,48.53,48.53,48.47,48.51,61000.0,40.7798,40.7798,40.7294,40.763,61000.0
2010-05-05 12:00:00,48.51,48.52,48.47,48.5,42400.0,40.763,40.7714,40.7294,40.7546,42400.0
2010-05-05 12:10:00,48.5,48.5,48.4,48.45,19400.0,40.7546,40.7546,40.6706,40.7126,19400.0
2010-05-05 12:20:00,48.45,48.45,48.36,48.4,31100.0,40.7126,40.7126,40.6369,40.6706,31100.0
2010-05-05 12:30:00,48.4,48.52,48.4,48.48,72200.0,40.6706,40.7714,40.6706,40.7378,72200.0
2010-05-05 12:40:00,48.47,48.47,48.36,48.42,51700.0,40.7294,40.7294,40.6369,40.6874,51700.0
2010-05-05 12:50:00,48.41,48.46,48.39,48.42,20200.0,40.679,40.721,40.6622,40.6874,20200.0
2010-05-05 13:00:00,48.42,48.46,48.38,48.42,62100.0,40.6874,40.721,40.6537,40.6874,62100.0
2010-05-05 13:10:00,48.41,48.46,48.4,48.45,42100.0,40.679,40.721,40.6706,40.7126,42100.0
2010-05-05 13:20:00,48.45,48.51,48.45,48.5,32600.0,40.7126,40.763,40.7126,40.7546,32600.0
2010-05-05 13:30:00,48.49,48.57,48.42,48.57,59300.0,40.7462,40.8134,40.6874,40.8134,59300.0
2010-05-05 13:40:00,48.56,48.56,48.48,48.55,29000.0,40.805,40.805,40.7378,40.7966,29000.0
2010-05-05 13:50:00,48.54,48.55,48.38,48.38,35700.0,40.7882,40.7966,40.6537,40.6537,35700.0
2010-05-05 14:00:00,48.37,48.49,48.37,48.48,31300.0,40.6453,40.7462,40.6453,40.7378,31300.0
2010-05-05 14:10:00,48.48,48.49,48.38,48.43,35600.0,40.7378,40.7462,40.6537,40.6958,35600.0
2010-05-05 14:20:00,48.43,48.52,48.42,48.44,47500.0,40.6958,40.7714,40.6874,40.7042,47500.0
2010-05-05 14:30:00,48.43,48.48,48.4,48.41,96700.0,40.6958,40.7378,40.6706,40.679,96700.0
2010-05-05 14:40:00,48.41,48.45,48.33,48.37,99000.0,40.679,40.7126,40.6117,40.6453,99000.0
2010-05-05 14:50:00,48.37,48.44,48.35,48.41,123400.0,40.6453,40.7042,40.6285,40.679,123400.0
2010-05-05 15:00:00,48.41,48.43,48.33,48.35,113400.0,40.679,40.6958,40.6117,40.6285,113400.0
2010-05-05 15:10:00,48.35,48.38,48.28,48.35,88000.0,40.6285,40.6537,40.5697,40.6285,88000.0
2010-05-05 15:20:00,48.35,48.46,48.35,48.4,89700.0,40.6285,40.721,40.6285,40.6706,89700.0
2010-05-05 15:30:00,48.4,48.7,48.38,48.69,364400.0,40.6706,40.9226,40.6537,40.9142,364400.0
2010-05-05 15:40:00,48.69,48.76,48.58,48.62,201300.0,40.9142,40.9731,40.8218,40.8554,201300.0
2010-05-05 15:50:00,48.63,48.65,48.59,48.62,216600.0,40.8638,40.8806,40.8302,40.8554,216600.0
2010-05-06 09:30:00,48.38,48.64,48.35,48.45,66000.0,40.6537,40.8722,40.6285,40.7126,66000.0
2010-05-06 09:40:00,48.42,48.55,48.35,48.37,101800.0,40.6874,40.7966,40.6285,40.6453,101800.0
2010-05-06 09:50:00,48.38,48.47,48.35,48.43,94400.0,40.6537,40.7294,40.6285,40.6958,94400.0
2010-05-06 10:00:00,48.42,48.46,48.37,48.4,103300.0,40.6874,40.721,40.6453,40.6706,103300.0
2010-05-06 10:10:00,48.4,48.53,48.38,48.48,73900.0,40.6706,40.7798,40.6537,40.7378,73900.0
2010-05-06 10:20:00,48.48,48.51,48.24,48.24,55300.0,40.7378,40.763,40.5361,40.5361,55300.0
2010-05-06 10:30:00,48.23,48.31,48.19,48.28,36900.0,40.5277,40.5949,40.4941,40.5697,36900.0
2010-05-06 10:40:00,48.27,48.29,48.04,48.15,41100.0,40.5613,40.5781,40.368,40.4605,41100.0
2010-05-06 10:50:00,48.15,48.19,48.04,48.16,73600.0,40.4605,40.4941,40.368,40.4689,73600.0
2010-05-06 11:00:00,48.19,48.27,48.11,48.21,66500.0,40.4941,40.5613,40.4269,40.5109,66500.0
2010-05-06 11:10:00,48.2,48.23,48.07,48.22,61900.0,40.5025,40.5277,40.3933,40.5193,61900.0
2010-05-06 11:20:00,48.22,48.35,48.21,48.26,57900.0,40.5193,40.6285,40.5109,40.5529,57900.0
2010-05-06 11:30:00,48.26,48.33,48.22,48.31,43100.0,40.5529,40.6117,40.5193,40.5949,43100.0
2010-05-06 11:40:00,48.32,48.32,48.14,48.16,48900.0,40.6033,40.6033,40.4521,40.4689,48900.0
2010-05-06 11:50:00,48.16,48.29,48.16,48.26,58600.0,40.4689,40.5781,40.4689,40.5529,58600.0
2010-05-06 12:00:00,48.27,48.36,48.25,48.26,38600.0,40.5613,40.6369,40.5445,40.5529,38600.0
2010-05-06 12:10:00,48.27,48.42,48.27,48.33,38900.0,40.5613,40.6874,40.5613,40.6117,38900.0
2010-05-06 12:20:00,48.32,48.38,48.31,48.38,36500.0,40.6033,40.6537,40.5949,40.6537,36500.0
2010-05-06 12:30:00,48.37,48.38,48.31,48.36,38800.0,40.6453,40.6537,40.5949,40.6369,38800.0
2010-05-06 12:40:00,48.34,48.38,48.31,48.36,64600.0,40.6201,40.6537,40.5949,40.6369,64600.0
2010-05-06 12:50:00,48.37,48.44,48.33,48.42,77100.0,40.6453,40.7042,40.6117,40.6874,77100.0
2010-05-06 13:00:00,48.42,48.46,48.33,48.36,70100.0,40.6874,40.721,40.6117,40.6369,70100.0
2010-05-06 13:10:00,48.37,48.37,48.25,48.31,93000.0,40.6453,40.6453,40.5445,40.5949,93000.0
2010-05-06 13:20:00,48.3,48.36,48.21,48.36,54200.0,40.5865,40.6369,40.5109,40.6369,54200.0
2010-05-06 13:30:00,48.35,48.35,48.19,48.21,65600.0,40.6285,40.6285,40.4941,40.5109,65600.0
2010-05-06 13:40:00,48.18,48.23,48.11,48.22,232900.0,40.4857,40.5277,40.4269,40.5193,232900.0
2010-05-06 13:50:00,48.19,48.26,48.13,48.2,151800.0,40.4941,40.5529,40.4437,40.5025,151800.0
2010-05-06 14:00:00,48.2,48.24,48.15,48.19,134200.0,40.5025,40.5361,40.4605,40.4941,134200.0
2010-05-06 14:10:00,48.18,48.21,47.95,47.95,203200.0,40.4857,40.5109,40.2924,40.2924,203200.0
2010-05-06 14:20:00,47.93,48.08,47.67,47.94,172800.0,40.2756,40.4017,40.0571,40.284,172800.0
2010-05-06 14:30:00,47.94,48.01,47.34,47.34,156400.0,40.284,40.3428,39.7798,39.7798,156400.0
2010-05-06 14:40:00,47.36,47.44,46.31,46.95,289700.0,39.7966,39.8639,38.9143,39.4521,289700.0
2010-05-06 14:50:00,46.96,47.48,46.68,47.26,164400.0,39.4605,39.8975,39.2252,39.7126,164400.0
2010-05-06 15:00:00,47.24,47.71,47.07,47.43,180000.0,39.6958,40.0907,39.553,39.8555,180000.0
2010-05-06 15:10:00,47.43,47.66,47.08,47.15,184600.0,39.8555,40.0487,39.5614,39.6202,184600.0
2010-05-06 15:20:00,47.15,47.21,46.88,47.18,127900.0,39.6202,39.6706,39.3933,39.6454,127900.0
2010-05-06 15:30:00,47.19,47.6,47.13,47.55,139500.0,39.6538,39.9983,39.6034,39.9563,139500.0
2010-05-06 15:40:00,47.56,47.93,47.46,47.86,125100.0,39.9647,40.2756,39.8807,40.2168,125100.0
2010-05-06 15:50:00,47.89,47.9,47.5,47.5,180700.0,40.242,40.2504,39.9143,39.9143,180700.0
2010-05-07 09:30:00,47.55,47.97,47.47,47.97,65800.0,39.9563,40.3092,39.8891,40.3092,65800.0
2010-05-07 09:40:00,47.95,48.11,47.76,47.87,54200.0,40.2924,40.4269,40.1328,40.2252,54200.0
2010-05-07 09:50:00,47.91,48.11,47.69,47.73,81800.0,40.2588,40.4269,40.0739,40.1076,81800.0
2010-05-07 10:00:00,47.72,47.99,47.54,47.85,108800.0,40.0991,40.326,39.9479,40.2084,108800.0
2010-05-07 10:10:00,47.85,48.01,47.7,47.7,114200.0,40.2084,40.3428,40.0823,40.0823,114200.0
2010-05-07 10:20:00,47.7,47.78,47.12,47.44,133400.0,40.0823,40.1496,39.595,39.8639,133400.0
2010-05-07 10:30:00,47.42,47.84,47.35,47.7,180200.0,39.8471,40.2,39.7882,40.0823,180200.0
2010-05-07 10:40:00,47.7,47.72,47.41,47.56,124700.0,40.0823,40.0991,39.8387,39.9647,124700.0
2010-05-07 10:50:00,47.59,47.68,47.43,47.49,164100.0,39.9899,40.0655,39.8555,39.9059,164100.0
2010-05-07 11:00:00,47.49,47.78,47.37,47.78,128700.0,39.9059,40.1496,39.805,40.1496,128700.0
2010-05-07 11:10:00,47.76,48.24,47.73,47.97,156900.0,40.1328,40.5361,40.1076,40.3092,156900.0
2010-05-07 11:20:00,47.97,48.02,47.59,47.61,119400.0,40.3092,40.3512,39.9899,40.0067,119400.0
2010-05-07 11:30:00,47.56,47.69,47.4,47.67,146800.0,39.9647,40.0739,39.8303,40.0571,146800.0
2010-05-07 11:40:00,47.67,48.15,47.67,48.05,103200.0,40.0571,40.4605,40.0571,40.3764,103200.0
2010-05-07 11:50:00,48.06,48.15,47.92,48.06,86800.0,40.3849,40.4605,40.2672,40.3849,86800.0
2010-05-07 12:00:00,48.06,48.16,47.86,48.15,72000.0,40.3849,40.4689,40.2168,40.4605,72000.0
2010-05-07 12:10:00,48.12,48.28,48.04,48.18,47900.0,40.4353,40.5697,40.368,40.4857,47900.0
2010-05-07 12:20:00,48.17,48.24,47.87,47.92,53600.0,40.4773,40.5361,40.2252,40.2672,53600.0
2010-05-07 12:30:00,47.92,48.07,47.78,47.96,52900.0,40.2672,40.3933,40.1496,40.3008,52900.0
2010-05-07 12:40:00,47.97,48.1,47.95,48.05,52200.0,40.3092,40.4185,40.2924,40.3764,52200.0
2010-05-07 12:50:00,48.06,48.14,47.91,47.91,42800.0,40.3849,40.4521,40.2588,40.2588,42800.0
2010-05-07 13:00:00,47.92,48.0,47.71,47.73,57900.0,40.2672,40.3344,40.0907,40.1076,57900.0
2010-05-07 13:10:00,47.72,47.91,47.59,47.75,88700.0,40.0991,40.2588,39.9899,40.1244,88700.0
2010-05-07 13:20:00,47.75,47.81,47.67,47.72,89600.0,40.1244,40.1748,40.0571,40.0991,89600.0
2010-05-07 13:30:00,47.72,47.9,47.7,47.83,43800.0,40.0991,40.2504,40.0823,40.1916,43800.0
2010-05-07 13:40:00,47.83,47.96,47.79,47.92,91200.0,40.1916,40.3008,40.158,40.2672,91200.0
2010-05-07 13:50:00,47.9,47.9,47.81,47.81,66700.0,40.2504,40.2504,40.1748,40.1748,66700.0
2010-05-07 14:00:00,47.82,47.9,47.69,47.7,106400.0,40.1832,40.2504,40.0739,40.0823,106400.0
2010-05-07 14:10:00,47.7,47.82,47.64,47.82,75000.0,40.0823,40.1832,40.0319,40.1832,75000.0
2010-05-07 14:20:00,47.79,47.79,47.67,47.71,174000.0,40.158,40.158,40.0571,40.0907,174000.0
2010-05-07 14:30:00,47.71,47.84,47.69,47.8,165200.0,40.0907,40.2,40.0739,40.1664,165200.0
2010-05-07 14:40:00,47.8,47.91,47.73,47.78,102600.0,40.1664,40.2588,40.1076,40.1496,102600.0
2010-05-07 14:50:00,47.78,47.79,47.68,47.76,127800.0,40.1496,40.158,40.0655,40.1328,127800.0
2010-05-07 15:00:00,47.76,47.78,47.57,47.57,113000.0,40.1328,40.1496,39.9731,39.9731,113000.0
2010-05-07 15:10:00,47.57,47.68,47.47,47.68,228900.0,39.9731,40.0655,39.8891,40.0655,228900.0
2010-05-07 15:20:00,47.68,47.85,47.64,47.81,195000.0,40.0655,40.2084,40.0319,40.1748,195000.0
2010-05-07 15:30:00,47.82,47.83,47.59,47.67,175500.0,40.1832,40.1916,39.9899,40.0571,175500.0
2010-05-07 15:40:00,47.68,47.83,47.56,47.65,216900.0,40.0655,40.1916,39.9647,40.0403,216900.0
2010-05-07 15:50:00,47.66,47.84,47.61,47.75,319100.0,40.0487,40.2,40.0067,40.1244,319100.0
2010-05-10 09:30:00,49.18,49.41,48.99,49.24,120800.0,41.326,41.5193,41.1663,41.3764,120800.0
2010-05-10 09:40:00,49.27,49.43,49.25,49.43,86900.0,41.4016,41.5361,41.3848,41.5361,86900.0
2010-05-10 09:50:00,49.43,49.47,49.13,49.18,148000.0,41.5361,41.5697,41.284,41.326,148000.0
2010-05-10 10:00:00,49.18,49.2,48.99,49.01,141600.0,41.326,41.3428,41.1663,41.1831,141600.0
2010-05-10 10:10:00,49.0,49.02,48.81,48.89,123000.0,41.1747,41.1915,41.0151,41.0823,123000.0
2010-05-10 10:20:00,48.89,48.92,48.69,48.73,82200.0,41.0823,41.1075,40.9142,40.9479,82200.0
2010-05-10 10:30:00,48.73,48.77,48.62,48.69,108500.0,40.9479,40.9815,40.8554,40.9142,108500.0
2010-05-10 10:40:00,48.69,48.74,48.59,48.69,86000.0,40.9142,40.9563,40.8302,40.9142,86000.0
2010-05-10 10:50:00,48.7,48.71,48.54,48.61,95300.0,40.9226,40.931,40.7882,40.847,95300.0
2010-05-10 11:00:00,48.6,48.71,48.58,48.6,96500.0,40.8386,40.931,40.8218,40.8386,96500.0
2010-05-10 11:10:00,48.6,48.66,48.51,48.63,50800.0,40.8386,40.889,40.763,40.8638,50800.0
2010-05-10 11:20:00,48.63,48.72,48.52,48.72,40300.0,40.8638,40.9395,40.7714,40.9395,40300.0
2010-05-10 11:30:00,48.72,48.9,48.72,48.87,33800.0,40.9395,41.0907,40.9395,41.0655,33800.0
2010-05-10 11:40:00,48.87,48.9,48.77,48.79,26700.0,41.0655,41.0907,40.9815,40.9983,26700.0
2010-05-10 11:50:00,48.79,48.98,48.79,48.94,32400.0,40.9983,41.1579,40.9983,41.1243,32400.0
2010-05-10 12:00:00,48.92,48.95,48.89,48.93,30300.0,41.1075,41.1327,41.0823,41.1159,30300.0
2010-05-10 12:10:00,48.92,48.94,48.85,48.87,29700.0,41.1075,41.1243,41.0487,41.0655,29700.0
2010-05-10 12:20:00,48.86,48.87,48.71,48.72,32700.0,41.0571,41.0655,40.931,40.9395,32700.0
2010-05-10 12:30:00,48.73,48.87,48.72,48.8,46800.0,40.9479,41.0655,40.9395,41.0067,46800.0
2010-05-10 12:40:00,48.79,48.81,48.72,48.74,56200.0,40.9983,41.0151,40.9395,40.9563,56200.0
2010-05-10 12:50:00,48.74,48.77,48.65,48.65,52700.0,40.9563,40.9815,40.8806,40.8806,52700.0
2010-05-10 13:00:00,48.66,48.71,48.53,48.58,71700.0,40.889,40.931,40.7798,40.8218,71700.0
2010-05-10 13:10:00,48.58,48.66,48.48,48.57,63600.0,40.8218,40.889,40.7378,40.8134,63600.0
2010-05-10 13:20:00,48.56,48.61,48.5,48.59,46600.0,40.805,40.847,40.7546,40.8302,46600.0
2010-05-10 13:30:00,48.59,48.68,48.56,48.62,28100.0,40.8302,40.9058,40.805,40.8554,28100.0
2010-05-10 13:40:00,48.62,48.63,48.42,48.57,41400.0,40.8554,40.8638,40.6874,40.8134,41400.0
2010-05-10 13:50:00,48.58,48.72,48.54,48.54,28500.0,40.8218,40.9395,40.7882,40.7882,28500.0
2010-05-10 14:00:00,48.54,48.6,48.42,48.6,48800.0,40.7882,40.8386,40.6874,40.8386,48800.0
2010-05-10 14:10:00,48.62,48.73,48.6,48.69,63100.0,40.8554,40.9479,40.8386,40.9142,63100.0
2010-05-10 14:20:00,48.68,48.8,48.66,48.69,49800.0,40.9058,41.0067,40.889,40.9142,49800.0
2010-05-10 14:30:00,48.69,48.76,48.61,48.61,39200.0,40.9142,40.9731,40.847,40.847,39200.0
2010-05-10 14:40:00,48.6,48.72,48.57,48.72,41600.0,40.8386,40.9395,40.8134,40.9395,41600.0
2010-05-10 14:50:00,48.72,48.88,48.72,48.84,39100.0,40.9395,41.0739,40.9395,41.0403,39100.0
2010-05-10 15:00:00,48.84,48.86,48.69,48.73,75700.0,41.0403,41.0571,40.9142,40.9479,75700.0
2010-05-10 15:10:00,48.73,48.78,48.69,48.74,56300.0,40.9479,40.9899,40.9142,40.9563,56300.0
2010-05-10 15:20:00,48.74,48.77,48.71,48.75,57900.0,40.9563,40.9815,40.931,40.9647,57900.0
2010-05-10 15:30:00,48.74,48.76,48.68,48.74,72600.0,40.9563,40.9731,40.9058,40.9563,72600.0
2010-05-10 15:40:00,48.74,48.87,48.71,48.83,254700.0,40.9563,41.0655,40.931,41.0319,254700.0
2010-05-10 15:50:00,48.83,49.06,48.83,49.01,407800.0,41.0319,41.2252,41.0319,41.1831,407800.0
2010-05-11 09:30:00,48.55,48.68,48.24,48.6,73000.0,40.7966,40.9058,40.5361,40.8386,73000.0
2010-05-11 09:40:00,48.59,48.74,48.49,48.66,59800.0,40.8302,40.9563,40.7462,40.889,59800.0
2010-05-11 09:50:00,48.65,48.76,48.63,48.69,60600.0,40.8806,40.9731,40.8638,40.9142,60600.0
2010-05-11 10:00:00,48.68,48.8,48.58,48.59,52700.0,40.9058,41.0067,40.8218,40.8302,52700.0
2010-05-11 10:10:00,48.58,48.75,48.52,48.75,36900.0,40.8218,40.9647,40.7714,40.9647,36900.0
2010-05-11 10:20:00,48.75,48.97,48.75,48.91,56900.0,40.9647,41.1495,40.9647,41.0991,56900.0
2010-05-11 10:30:00,48.91,48.98,48.84,48.95,61700.0,41.0991,41.1579,41.0403,41.1327,61700.0
2010-05-11 10:40:00,48.96,49.08,48.96,49.04,85200.0,41.1411,41.242,41.1411,41.2083,85200.0
2010-05-11 10:50:00,49.04,49.04,48.9,48.94,47200.0,41.2083,41.2083,41.0907,41.1243,47200.0
2010-05-11 11:00:00,48.94,49.02,48.92,49.0,70700.0,41.1243,41.1915,41.1075,41.1747,70700.0
2010-05-11 11:10:00,49.0,49.04,48.95,49.01,64300.0,41.1747,41.2083,41.1327,41.1831,64300.0
2010-05-11 11:20:00,49.01,49.02,48.89,48.97,38900.0,41.1831,41.1915,41.0823,41.1495,38900.0
2010-05-11 11:30:00,48.97,49.07,48.96,49.04,71200.0,41.1495,41.2336,41.1411,41.2083,71200.0
2010-05-11 11:40:00,49.05,49.25,49.04,49.06,51200.0,41.2167,41.3848,41.2083,41.2252,51200.0
2010-05-11 11:50:00,49.07,49.14,49.03,49.09,28600.0,41.2336,41.2924,41.1999,41.2504,28600.0
2010-05-11 12:00:00,49.08,49.13,49.0,49.13,69200.0,41.242,41.284,41.1747,41.284,69200.0
2010-05-11 12:10:00,49.12,49.16,49.11,49.15,35400.0,41.2756,41.3092,41.2672,41.3008,35400.0
2010-05-11 12:20:00,49.14,49.16,49.0,49.0,39900.0,41.2924,41.3092,41.1747,41.1747,39900.0
2010-05-11 12:30:00,48.99,49.01,48.94,48.95,25600.0,41.1663,41.1831,41.1243,41.1327,25600.0
2010-05-11 12:40:00,48.96,49.2,48.94,49.18,45000.0,41.1411,41.3428,41.1243,41.326,45000.0
2010-05-11 12:50:00,49.18,49.21,49.12,49.14,29400.0,41.326,41.3512,41.2756,41.2924,29400.0
2010-05-11 13:00:00,49.13,49.17,49.09,49.11,29000.0,41.284,41.3176,41.2504,41.2672,29000.0
2010-05-11 13:10:00,49.12,49.12,49.0,49.0,45700.0,41.2756,41.2756,41.1747,41.1747,45700.0
2010-05-11 13:20:00,48.99,49.14,48.98,49.12,40700.0,41.1663,41.2924,41.1579,41.2756,40700.0
2010-05-11 13:30:00,49.11,49.14,49.04,49.04,47100.0,41.2672,41.2924,41.2083,41.2083,47100.0
2010-05-11 13:40:00,49.05,49.24,49.02,49.24,50700.0,41.2167,41.3764,41.1915,41.3764,50700.0
2010-05-11 13:50:00,49.24,49.26,49.19,49.2,28400.0,41.3764,41.3932,41.3344,41.3428,28400.0
2010-05-11 14:00:00,49.21,49.24,49.14,49.15,22700.0,41.3512,41.3764,41.2924,41.3008,22700.0
2010-05-11 14:10:00,49.15,49.19,49.01,49.06,46100.0,41.3008,41.3344,41.1831,41.2252,46100.0
2010-05-11 14:20:00,49.08,49.14,48.97,49.0,54300.0,41.242,41.2924,41.1495,41.1747,54300.0
2010-05-11 14:30:00,49.0,49.0,48.88,48.94,52600.0,41.1747,41.1747,41.0739,41.1243,52600.0
2010-05-11 14:40:00,48.94,49.03,48.91,48.99,88100.0,41.1243,41.1999,41.0991,41.1663,88100.0
2010-05-11 14:50:00,48.99,49.02,48.94,48.95,40800.0,41.1663,41.1915,41.1243,41.1327,40800.0
2010-05-11 15:00:00,48.95,48.95,48.81,48.87,60800.0,41.1327,41.1327,41.0151,41.0655,60800.0
2010-05-11 15:10:00,48.84,48.94,48.82,48.85,56000.0,41.0403,41.1243,41.0235,41.0487,56000.0
2010-05-11 15:20:00,48.83,48.92,48.8,48.91,50100.0,41.0319,41.1075,41.0067,41.0991,50100.0
2010-05-11 15:30:00,48.92,48.97,48.85,48.95,77100.0,41.1075,41.1495,41.0487,41.1327,77100.0
2010-05-11 15:40:00,48.94,49.03,48.94,48.97,129000.0,41.1243,41.1999,41.1243,41.1495,129000.0
2010-05-11 15:50:00,48.97,48.97,48.82,48.86,193800.0,41.1495,41.1495,41.0235,41.0571,193800.0
2010-05-12 09:30:00,48.91,49.0,48.73,48.83,64900.0,41.0991,41.1747,40.9479,41.0319,64900.0
2010-05-12 09:40:00,48.82,48.86,48.78,48.85,51000.0,41.0235,41.0571,40.9899,41.0487,51000.0
2010-05-12 09:50:00,48.85,48.87,48.63,48.77,64000.0,41.0487,41.0655,40.8638,40.9815,64000.0
2010-05-12 10:00:00,48.78,48.78,48.65,48.65,89100.0,40.9899,40.9899,40.8806,40.8806,89100.0
2010-05-12 10:10:00,48.65,48.66,48.54,48.54,98300.0,40.8806,40.889,40.7882,40.7882,98300.0
2010-05-12 10:20:00,48.55,48.61,48.5,48.52,70900.0,40.7966,40.847,40.7546,40.7714,70900.0
2010-05-12 10:30:00,48.53,48.53,48.28,48.33,104700.0,40.7798,40.7798,40.5697,40.6117,104700.0
2010-05-12 10:40:00,48.34,48.54,48.34,48.51,81300.0,40.6201,40.7882,40.6201,40.763,81300.0
2010-05-12 10:50:00,48.51,48.52,48.35,48.37,103800.0,40.763,40.7714,40.6285,40.6453,103800.0
2010-05-12 11:00:00,48.37,48.66,48.37,48.61,67400.0,40.6453,40.889,40.6453,40.847,67400.0
2010-05-12 11:10:00,48.61,48.61,48.37,48.46,59600.0,40.847,40.847,40.6453,40.721,59600.0
2010-05-12 11:20:00,48.46,48.48,48.3,48.3,35300.0,40.721,40.7378,40.5865,40.5865,35300.0
2010-05-12 11:30:00,48.32,48.45,48.31,48.45,35400.0,40.6033,40.7126,40.5949,40.7126,35400.0
2010-05-12 11:40:00,48.44,48.49,48.39,48.44,29400.0,40.7042,40.7462,40.6622,40.7042,29400.0
2010-05-12 11:50:00,48.45,48.54,48.43,48.53,85000.0,40.7126,40.7882,40.6958,40.7798,85000.0
2010-05-12 12:00:00,48.53,48.54,48.5,48.53,35200.0,40.7798,40.7882,40.7546,40.7798,35200.0
2010-05-12 12:10:00,48.54,48.57,48.53,48.56,32300.0,40.7882,40.8134,40.7798,40.805,32300.0
2010-05-12 12:20:00,48.56,48.57,48.5,48.52,142200.0,40.805,40.8134,40.7546,40.7714,142200.0
2010-05-12 12:30:00,48.53,48.59,48.53,48.59,29100.0,40.7798,40.8302,40.7798,40.8302,29100.0
2010-05-12 12:40:00,48.6,48.64,48.58,48.62,20400.0,40.8386,40.8722,40.8218,40.8554,20400.0
2010-05-12 12:50:00,48.62,48.63,48.53,48.58,35900.0,40.8554,40.8638,40.7798,40.8218,35900.0
2010-05-12 13:00:00,48.6,48.63,48.57,48.61,46300.0,40.8386,40.8638,40.8134,40.847,46300.0
2010-05-12 13:10:00,48.62,48.65,48.59,48.59,61500.0,40.8554,40.8806,40.8302,40.8302,61500.0
2010-05-12 13:20:00,48.6,48.61,48.5,48.5,50200.0,40.8386,40.847,40.7546,40.7546,50200.0
2010-05-12 13:30:00,48.51,48.64,48.5,48.62,56000.0,40.763,40.8722,40.7546,40.8554,56000.0
2010-05-12 13:40:00,48.62,48.7,48.59,48.68,42400.0,40.8554,40.9226,40.8302,40.9058,42400.0
2010-05-12 13:50:00,48.68,48.68,48.58,48.6,58500.0,40.9058,40.9058,40.8218,40.8386,58500.0
2010-05-12 14:00:00,48.6,48.62,48.53,48.58,61500.0,40.8386,40.8554,40.7798,40.8218,61500.0
2010-05-12 14:10:00,48.59,48.6,48.53,48.59,68100.0,40.8302,40.8386,40.7798,40.8302,68100.0
2010-05-12 14:20:00,48.58,48.66,48.58,48.64,59300.0,40.8218,40.889,40.8218,40.8722,59300.0
2010-05-12 14:30:00,48.65,48.66,48.59,48.61,65200.0,40.8806,40.889,40.8302,40.847,65200.0
2010-05-12 14:40:00,48.62,48.63,48.59,48.6,62600.0,40.8554,40.8638,40.8302,40.8386,62600.0
2010-05-12 14:50:00,48.61,48.64,48.53,48.61,53100.0,40.847,40.8722,40.7798,40.847,53100.0
2010-05-12 15:00:00,48.62,48.66,48.58,48.6,108800.0,40.8554,40.889,40.8218,40.8386,108800.0
2010-05-12 15:10:00,48.6,48.6,48.53,48.55,76500.0,40.8386,40.8386,40.7798,40.7966,76500.0
2010-05-12 15:20:00,48.55,48.56,48.5,48.52,105500.0,40.7966,40.805,40.7546,40.7714,105500.0
2010-05-12 15:30:00,48.52,48.58,48.48,48.48,137600.0,40.7714,40.8218,40.7378,40.7378,137600.0
2010-05-12 15:40:00,48.49,48.54,48.48,48.53,208400.0,40.7462,40.7882,40.7378,40.7798,208400.0
2010-05-12 15:50:00,48.53,48.58,48.48,48.5,448900.0,40.7798,40.8218,40.7378,40.7546,448900.0
2010-05-13 09:30:00,48.51,48.59,48.26,48.49,48800.0,40.763,40.8302,40.5529,40.7462,48800.0
2010-05-13 09:40:00,48.48,48.52,48.44,48.5,50600.0,40.7378,40.7714,40.7042,40.7546,50600.0
2010-05-13 09:50:00,48.5,48.58,48.38,48.38,60400.0,40.7546,40.8218,40.6537,40.6537,60400.0
2010-05-13 10:00:00,48.37,48.54,48.33,48.44,51000.0,40.6453,40.7882,40.6117,40.7042,51000.0
2010-05-13 10:10:00,48.45,48.5,48.41,48.47,40900.0,40.7126,40.7546,40.679,40.7294,40900.0
2010-05-13 10:20:00,48.48,48.5,48.44,48.45,51600.0,40.7378,40.7546,40.7042,40.7126,51600.0
2010-05-13 10:30:00,48.45,48.55,48.4,48.5,116700.0,40.7126,40.7966,40.6706,40.7546,116700.0
2010-05-13 10:40:00,48.51,48.55,48.5,48.54,18800.0,40.763,40.7966,40.7546,40.7882,18800.0
2010-05-13 10:50:00,48.54,48.57,48.51,48.52,38600.0,40.7882,40.8134,40.763,40.7714,38600.0
2010-05-13 11:00:00,48.52,48.55,48.49,48.53,51500.0,40.7714,40.7966,40.7462,40.7798,51500.0
2010-05-13 11:10:00,48.53,48.55,48.45,48.54,39500.0,40.7798,40.7966,40.7126,40.7882,39500.0
2010-05-13 11:20:00,48.54,48.59,48.5,48.5,24200.0,40.7882,40.8302,40.7546,40.7546,24200.0
2010-05-13 11:30:00,48.5,48.51,48.41,48.42,31000.0,40.7546,40.763,40.679,40.6874,31000.0
2010-05-13 11:40:00,48.42,48.51,48.41,48.48,31300.0,40.6874,40.763,40.679,40.7378,31300.0
2010-05-13 11:50:00,48.49,48.49,48.3,48.31,37500.0,40.7462,40.7462,40.5865,40.5949,37500.0
2010-05-13 12:00:00,48.3,48.39,48.3,48.38,25900.0,40.5865,40.6622,40.5865,40.6537,25900.0
2010-05-13 12:10:00,48.39,48.41,48.34,48.36,42600.0,40.6622,40.679,40.6201,40.6369,42600.0
2010-05-13 12:20:00,48.37,48.43,48.35,48.36,15600.0,40.6453,40.6958,40.6285,40.6369,15600.0
2010-05-13 12:30:00,48.37,48.4,48.33,48.34,17700.0,40.6453,40.6706,40.6117,40.6201,17700.0
2010-05-13 12:40:00,48.34,48.4,48.33,48.34,18000.0,40.6201,40.6706,40.6117,40.6201,18000.0
2010-05-13 12:50:00,48.33,48.41,48.32,48.39,32700.0,40.6117,40.679,40.6033,40.6622,32700.0
2010-05-13 13:00:00,48.39,48.41,48.32,48.38,27500.0,40.6622,40.679,40.6033,40.6537,27500.0
2010-05-13 13:10:00,48.37,48.53,48.36,48.52,27100.0,40.6453,40.7798,40.6369,40.7714,27100.0
2010-05-13 13:20:00,48.52,48.54,48.5,48.53,21100.0,40.7714,40.7882,40.7546,40.7798,21100.0
2010-05-13 13:30:00,48.53,48.59,48.53,48.54,22200.0,40.7798,40.8302,40.7798,40.7882,22200.0
2010-05-13 13:40:00,48.54,48.55,48.47,48.51,25800.0,40.7882,40.7966,40.7294,40.763,25800.0
2010-05-13 13:50:00,48.53,48.55,48.49,48.52,24900.0,40.7798,40.7966,40.7462,40.7714,24900.0
2010-05-13 14:00:00,48.52,48.55,48.5,48.54,23600.0,40.7714,40.7966,40.7546,40.7882,23600.0
2010-05-13 14:10:00,48.54,48.54,48.5,48.52,25200.0,40.7882,40.7882,40.7546,40.7714,25200.0
2010-05-13 14:20:00,48.52,48.52,48.38,48.4,26700.0,40.7714,40.7714,40.6537,40.6706,26700.0
2010-05-13 14:30:00,48.39,48.39,48.31,48.35,27400.0,40.6622,40.6622,40.5949,40.6285,27400.0
2010-05-13 14:40:00,48.34,48.35,48.3,48.32,33300.0,40.6201,40.6285,40.5865,40.6033,33300.0
2010-05-13 14:50:00,48.32,48.32,48.2,48.25,30800.0,40.6033,40.6033,40.5025,40.5445,30800.0
2010-05-13 15:00:00,48.25,48.31,48.23,48.24,42300.0,40.5445,40.5949,40.5277,40.5361,42300.0
2010-05-13 15:10:00,48.24,48.25,48.05,48.07,68800.0,40.5361,40.5445,40.3764,40.3933,68800.0
2010-05-13 15:20:00,48.06,48.16,48.04,48.12,89300.0,40.3849,40.4689,40.368,40.4353,89300.0
2010-05-13 15:30:00,48.12,48.15,48.07,48.09,96600.0,40.4353,40.4605,40.3933,40.4101,96600.0
2010-05-13 15:40:00,48.09,48.23,48.07,48.22,156100.0,40.4101,40.5277,40.3933,40.5193,156100.0
2010-05-13 15:50:00,48.22,48.29,48.07,48.08,289400.0,40.5193,40.5781,40.3933,40.4017,289400.0
2010-05-14 09:30:00,47.72,48.03,47.63,47.78,81400.0,40.0991,40.3596,40.0235,40.1496,81400.0
2010-05-14 09:40:00,47.76,47.76,47.49,47.63,122800.0,40.1328,40.1328,39.9059,40.0235,122800.0
2010-05-14 09:50:00,47.62,47.84,47.6,47.71,63000.0,40.0151,40.2,39.9983,40.0907,63000.0
2010-05-14 10:00:00,47.72,47.76,47.62,47.66,86200.0,40.0991,40.1328,40.0151,40.0487,86200.0
2010-05-14 10:10:00,47.66,47.86,47.64,47.73,42200.0,40.0487,40.2168,40.0319,40.1076,42200.0
2010-05-14 10:20:00,47.74,47.81,47.69,47.79,90400.0,40.116,40.1748,40.0739,40.158,90400.0
2010-05-14 10:30:00,47.79,47.83,47.7,47.73,46800.0,40.158,40.1916,40.0823,40.1076,46800.0
2010-05-14 10:40:00,47.72,47.84,47.67,47.82,58400.0,40.0991,40.2,40.0571,40.1832,58400.0
2010-05-14 10:50:00,47.82,47.83,47.75,47.79,82300.0,40.1832,40.1916,40.1244,40.158,82300.0
2010-05-14 11:00:00,47.78,47.8,47.62,47.72,117900.0,40.1496,40.1664,40.0151,40.0991,117900.0
2010-05-14 11:10:00,47.72,47.73,47.63,47.68,86400.0,40.0991,40.1076,40.0235,40.0655,86400.0
2010-05-14 11:20:00,47.68,47.68,47.54,47.56,94800.0,40.0655,40.0655,39.9479,39.9647,94800.0
2010-05-14 11:30:00,47.56,47.76,47.52,47.7,65000.0,39.9647,40.1328,39.9311,40.0823,65000.0
2010-05-14 11:40:00,47.7,47.73,47.64,47.7,29300.0,40.0823,40.1076,40.0319,40.0823,29300.0
2010-05-14 11:50:00,47.69,47.69,47.54,47.58,54000.0,40.0739,40.0739,39.9479,39.9815,54000.0
2010-05-14 12:00:00,47.58,47.61,47.43,47.49,70500.0,39.9815,40.0067,39.8555,39.9059,70500.0
2010-05-14 12:10:00,47.47,47.56,47.46,47.54,45600.0,39.8891,39.9647,39.8807,39.9479,45600.0
2010-05-14 12:20:00,47.54,47.65,47.46,47.59,39000.0,39.9479,40.0403,39.8807,39.9899,39000.0
2010-05-14 12:30:00,47.6,47.61,47.52,47.59,20200.0,39.9983,40.0067,39.9311,39.9899,20200.0
2010-05-14 12:40:00,47.59,47.69,47.53,47.54,27700.0,39.9899,40.0739,39.9395,39.9479,27700.0
2010-05-14 12:50:00,47.54,47.7,47.54,47.7,18700.0,39.9479,40.0823,39.9479,40.0823,18700.0
2010-05-14 13:00:00,47.7,47.72,47.58,47.64,29100.0,40.0823,40.0991,39.9815,40.0319,29100.0
2010-05-14 13:10:00,47.65,47.65,47.5,47.5,27900.0,40.0403,40.0403,39.9143,39.9143,27900.0
2010-05-14 13:20:00,47.51,47.59,47.51,47.58,16600.0,39.9227,39.9899,39.9227,39.9815,16600.0
2010-05-14 13:30:00,47.58,47.58,47.47,47.48,13300.0,39.9815,39.9815,39.8891,39.8975,13300.0
2010-05-14 13:40:00,47.49,47.54,47.46,47.5,10100.0,39.9059,39.9479,39.8807,39.9143,10100.0
2010-05-14 13:50:00,47.51,47.59,47.45,47.52,17700.0,39.9227,39.9899,39.8723,39.9311,17700.0
2010-05-14 14:00:00,47.53,47.6,47.52,47.52,35300.0,39.9395,39.9983,39.9311,39.9311,35300.0
2010-05-14 14:10:00,47.53,47.53,47.37,47.44,21900.0,39.9395,39.9395,39.805,39.8639,21900.0
2010-05-14 14:20:00,47.45,47.5,47.42,47.48,18400.0,39.8723,39.9143,39.8471,39.8975,18400.0
2010-05-14 14:30:00,47.49,47.55,47.44,47.51,46600.0,39.9059,39.9563,39.8639,39.9227,46600.0
2010-05-14 14:40:00,47.52,47.53,47.46,47.51,19000.0,39.9311,39.9395,39.8807,39.9227,19000.0
2010-05-14 14:50:00,47.5,47.51,47.35,47.4,43400.0,39.9143,39.9227,39.7882,39.8303,43400.0
2010-05-14 15:00:00,47.39,47.43,47.35,47.41,33400.0,39.8219,39.8555,39.7882,39.8387,33400.0
2010-05-14 15:10:00,47.41,47.42,47.33,47.33,45600.0,39.8387,39.8471,39.7714,39.7714,45600.0
2010-05-14 15:20:00,47.34,47.36,47.24,47.3,50200.0,39.7798,39.7966,39.6958,39.7462,50200.0
2010-05-14 15:30:00,47.31,47.4,47.31,47.4,73500.0,39.7546,39.8303,39.7546,39.8303,73500.0
2010-05-14 15:40:00,47.4,47.47,47.38,47.38,223200.0,39.8303,39.8891,39.8134,39.8134,223200.0
2010-05-14 15:50:00,47.39,47.61,47.38,47.51,191900.0,39.8219,40.0067,39.8134,39.9227,191900.0
2010-05-17 09:30:00,47.62,48.0,47.62,47.97,58300.0,40.0151,40.3344,40.0151,40.3092,58300.0
2010-05-17 09:40:00,48.0,48.0,47.75,47.79,48500.0,40.3344,40.3344,40.1244,40.158,48500.0
2010-05-17 09:50:00,47.78,47.83,47.72,47.79,48500.0,40.1496,40.1916,40.0991,40.158,48500.0
2010-05-17 10:00:00,47.8,47.95,47.76,47.91,79400.0,40.1664,40.2924,40.1328,40.2588,79400.0
2010-05-17 10:10:00,47.91,48.02,47.87,47.96,48600.0,40.2588,40.3512,40.2252,40.3008,48600.0
2010-05-17 10:20:00,47.96,47.98,47.88,47.93,31700.0,40.3008,40.3176,40.2336,40.2756,31700.0
2010-05-17 10:30:00,47.96,47.96,47.8,47.8,32400.0,40.3008,40.3008,40.1664,40.1664,32400.0
2010-05-17 10:40:00,47.79,47.85,47.73,47.76,31000.0,40.158,40.2084,40.1076,40.1328,31000.0
2010-05-17 10:50:00,47.77,47.84,47.68,47.68,31500.0,40.1412,40.2,40.0655,40.0655,31500.0
2010-05-17 11:00:00,47.67,47.73,47.61,47.68,19600.0,40.0571,40.1076,40.0067,40.0655,19600.0
2010-05-17 11:10:00,47.68,47.68,47.49,47.5,37600.0,40.0655,40.0655,39.9059,39.9143,37600.0
2010-05-17 11:20:00,47.5,47.56,47.46,47.56,52400.0,39.9143,39.9647,39.8807,39.9647,52400.0
2010-05-17 11:30:00,47.55,47.64,47.54,47.61,22900.0,39.9563,40.0319,39.9479,40.0067,22900.0
2010-05-17 11:40:00,47.61,47.68,47.51,47.59,86600.0,40.0067,40.0655,39.9227,39.9899,86600.0
2010-05-17 11:50:00,47.59,47.59,47.41,47.43,48500.0,39.9899,39.9899,39.8387,39.8555,48500.0
2010-05-17 12:00:00,47.43,47.43,47.1,47.23,124500.0,39.8555,39.8555,39.5782,39.6874,124500.0
2010-05-17 12:10:00,47.23,47.32,47.23,47.29,37500.0,39.6874,39.763,39.6874,39.7378,37500.0
2010-05-17 12:20:00,47.3,47.38,47.28,47.36,51400.0,39.7462,39.8134,39.7294,39.7966,51400.0
2010-05-17 12:30:00,47.36,47.53,47.35,47.48,70400.0,39.7966,39.9395,39.7882,39.8975,70400.0
2010-05-17 12:40:00,47.49,47.55,47.49,47.55,43000.0,39.9059,39.9563,39.9059,39.9563,43000.0
2010-05-17 12:50:00,47.55,47.56,47.49,47.51,36300.0,39.9563,39.9647,39.9059,39.9227,36300.0
2010-05-17 13:00:00,47.51,47.6,47.5,47.54,76700.0,39.9227,39.9983,39.9143,39.9479,76700.0
2010-05-17 13:10:00,47.54,47.66,47.54,47.66,71300.0,39.9479,40.0487,39.9479,40.0487,71300.0
2010-05-17 13:20:00,47.67,47.74,47.62,47.62,58800.0,40.0571,40.116,40.0151,40.0151,58800.0
2010-05-17 13:30:00,47.62,47.67,47.48,47.48,50700.0,40.0151,40.0571,39.8975,39.8975,50700.0
2010-05-17 13:40:00,47.47,47.51,47.37,47.38,37400.0,39.8891,39.9227,39.805,39.8134,37400.0
2010-05-17 13:50:00,47.38,47.41,47.32,47.41,48000.0,39.8134,39.8387,39.763,39.8387,48000.0
2010-05-17 14:00:00,47.41,47.58,47.41,47.49,51100.0,39.8387,39.9815,39.8387,39.9059,51100.0
2010-05-17 14:10:00,47.48,47.58,47.47,47.54,35400.0,39.8975,39.9815,39.8891,39.9479,35400.0
2010-05-17 14:20:00,47.54,47.55,47.43,47.46,35100.0,39.9479,39.9563,39.8555,39.8807,35100.0
2010-05-17 14:30:00,47.46,47.55,47.45,47.53,41900.0,39.8807,39.9563,39.8723,39.9395,41900.0
2010-05-17 14:40:00,47.54,47.72,47.54,47.68,31900.0,39.9479,40.0991,39.9479,40.0655,31900.0
2010-05-17 14:50:00,47.66,47.77,47.65,47.75,72400.0,40.0487,40.1412,40.0403,40.1244,72400.0
2010-05-17 15:00:00,47.75,47.87,47.63,47.65,103300.0,40.1244,40.2252,40.0235,40.0403,103300.0
2010-05-17 15:10:00,47.65,47.71,47.57,47.58,62200.0,40.0403,40.0907,39.9731,39.9815,62200.0
2010-05-17 15:20:00,47.58,47.69,47.52,47.68,87200.0,39.9815,40.0739,39.9311,40.0655,87200.0
2010-05-17 15:30:00,47.67,47.88,47.67,47.87,107900.0,40.0571,40.2336,40.0571,40.2252,107900.0
2010-05-17 15:40:00,47.86,47.89,47.83,47.87,155500.0,40.2168,40.242,40.1916,40.2252,155500.0
2010-05-17 15:50:00,47.86,47.96,47.85,47.87,118200.0,40.2168,40.3008,40.2084,40.2252,118200.0
2010-05-18 09:30:00,48.15,48.22,48.03,48.11,44800.0,40.4605,40.5193,40.3596,40.4269,44800.0
2010-05-18 09:40:00,48.14,48.6,48.13,48.54,76900.0,40.4521,40.8386,40.4437,40.7882,76900.0
2010-05-18 09:50:00,48.58,48.58,48.38,48.45,65700.0,40.8218,40.8218,40.6537,40.7126,65700.0
2010-05-18 10:00:00,48.44,48.51,48.42,48.43,81100.0,40.7042,40.763,40.6874,40.6958,81100.0
2010-05-18 10:10:00,48.43,48.61,48.42,48.6,54800.0,40.6958,40.847,40.6874,40.8386,54800.0
2010-05-18 10:20:00,48.59,48.6,48.41,48.41,38000.0,40.8302,40.8386,40.679,40.679,38000.0
2010-05-18 10:30:00,48.42,48.45,48.27,48.4,100700.0,40.6874,40.7126,40.5613,40.6706,100700.0
2010-05-18 10:40:00,48.4,48.4,48.2,48.2,35600.0,40.6706,40.6706,40.5025,40.5025,35600.0
2010-05-18 10:50:00,48.2,48.37,48.2,48.37,83400.0,40.5025,40.6453,40.5025,40.6453,83400.0
2010-05-18 11:00:00,48.39,48.43,48.32,48.36,47000.0,40.6622,40.6958,40.6033,40.6369,47000.0
2010-05-18 11:10:00,48.35,48.43,48.32,48.37,43800.0,40.6285,40.6958,40.6033,40.6453,43800.0
2010-05-18 11:20:00,48.37,48.43,48.29,48.39,44000.0,40.6453,40.6958,40.5781,40.6622,44000.0
2010-05-18 11:30:00,48.4,48.44,48.31,48.32,51400.0,40.6706,40.7042,40.5949,40.6033,51400.0
2010-05-18 11:40:00,48.32,48.32,48.07,48.16,32700.0,40.6033,40.6033,40.3933,40.4689,32700.0
2010-05-18 11:50:00,48.16,48.18,48.07,48.08,24400.0,40.4689,40.4857,40.3933,40.4017,24400.0
2010-05-18 12:00:00,48.08,48.1,47.96,48.05,23300.0,40.4017,40.4185,40.3008,40.3764,23300.0
2010-05-18 12:10:00,48.05,48.13,48.02,48.09,45300.0,40.3764,40.4437,40.3512,40.4101,45300.0
2010-05-18 12:20:00,48.09,48.15,48.01,48.13,23300.0,40.4101,40.4605,40.3428,40.4437,23300.0
2010-05-18 12:30:00,48.12,48.13,48.09,48.1,29200.0,40.4353,40.4437,40.4101,40.4185,29200.0
2010-05-18 12:40:00,48.1,48.24,48.1,48.23,23000.0,40.4185,40.5361,40.4185,40.5277,23000.0
2010-05-18 12:50:00,48.24,48.25,48.05,48.05,41300.0,40.5361,40.5445,40.3764,40.3764,41300.0
2010-05-18 13:00:00,48.04,48.09,47.9,48.0,37800.0,40.368,40.4101,40.2504,40.3344,37800.0
2010-05-18 13:10:00,47.99,48.0,47.84,47.97,43400.0,40.326,40.3344,40.2,40.3092,43400.0
2010-05-18 13:20:00,47.97,48.12,47.96,48.04,24000.0,40.3092,40.4353,40.3008,40.368,24000.0
2010-05-18 13:30:00,48.04,48.1,47.87,47.88,32200.0,40.368,40.4185,40.2252,40.2336,32200.0
2010-05-18 13:40:00,47.89,47.91,47.76,47.83,33500.0,40.242,40.2588,40.1328,40.1916,33500.0
2010-05-18 13:50:00,47.83,47.88,47.75,47.79,20100.0,40.1916,40.2336,40.1244,40.158,20100.0
2010-05-18 14:00:00,47.8,47.93,47.78,47.91,37300.0,40.1664,40.2756,40.1496,40.2588,37300.0
2010-05-18 14:10:00,47.91,47.99,47.9,47.95,35700.0,40.2588,40.326,40.2504,40.2924,35700.0
2010-05-18 14:20:00,47.95,48.0,47.92,47.96,110100.0,40.2924,40.3344,40.2672,40.3008,110100.0
2010-05-18 14:30:00,47.97,47.97,47.79,47.8,40300.0,40.3092,40.3092,40.158,40.1664,40300.0
2010-05-18 14:40:00,47.8,47.94,47.77,47.89,41300.0,40.1664,40.284,40.1412,40.242,41300.0
2010-05-18 14:50:00,47.89,47.89,47.68,47.72,42400.0,40.242,40.242,40.0655,40.0991,42400.0
2010-05-18 15:00:00,47.74,47.82,47.64,47.77,56400.0,40.116,40.1832,40.0319,40.1412,56400.0
2010-05-18 15:10:00,47.77,47.97,47.75,47.89,30200.0,40.1412,40.3092,40.1244,40.242,30200.0
2010-05-18 15:20:00,47.9,47.9,47.67,47.7,39500.0,40.2504,40.2504,40.0571,40.0823,39500.0
2010-05-18 15:30:00,47.69,47.75,47.65,47.71,90600.0,40.0739,40.1244,40.0403,40.0907,90600.0
2010-05-18 15:40:00,47.71,47.81,47.69,47.72,87900.0,40.0907,40.1748,40.0739,40.0991,87900.0
2010-05-18 15:50:00,47.72,47.79,47.65,47.66,167100.0,40.0991,40.158,40.0403,40.0487,167100.0
2010-05-19 09:30:00,47.58,47.63,47.34,47.6,27900.0,39.9815,40.0235,39.7798,39.9983,27900.0
2010-05-19 09:40:00,47.62,47.78,47.49,47.72,37900.0,40.0151,40.1496,39.9059,40.0991,37900.0
2010-05-19 09:50:00,47.72,47.76,47.52,47.54,41200.0,40.0991,40.1328,39.9311,39.9479,41200.0
2010-05-19 10:00:00,47.54,47.6,47.38,47.44,41200.0,39.9479,39.9983,39.8134,39.8639,41200.0
2010-05-19 10:10:00,47.45,47.56,47.21,47.28,76900.0,39.8723,39.9647,39.6706,39.7294,76900.0
2010-05-19 10:20:00,47.28,47.35,47.13,47.32,54500.0,39.7294,39.7882,39.6034,39.763,54500.0
2010-05-19 10:30:00,47.3,47.45,47.24,47.32,52600.0,39.7462,39.8723,39.6958,39.763,52600.0
2010-05-19 10:40:00,47.32,47.38,47.22,47.27,57100.0,39.763,39.8134,39.679,39.721,57100.0
2010-05-19 10:50:00,47.26,47.35,47.22,47.34,43400.0,39.7126,39.7882,39.679,39.7798,43400.0
2010-05-19 11:00:00,47.33,47.34,47.21,47.25,49200.0,39.7714,39.7798,39.6706,39.7042,49200.0
2010-05-19 11:10:00,47.24,47.27,47.18,47.25,99900.0,39.6958,39.721,39.6454,39.7042,99900.0
2010-05-19 11:20:00,47.25,47.26,47.13,47.23,56200.0,39.7042,39.7126,39.6034,39.6874,56200.0
2010-05-19 11:30:00,47.23,47.24,47.14,47.2,34400.0,39.6874,39.6958,39.6118,39.6622,34400.0
2010-05-19 11:40:00,47.2,47.2,47.05,47.06,41400.0,39.6622,39.6622,39.5361,39.5446,41400.0
2010-05-19 11:50:00,47.06,47.18,47.0,47.15,43300.0,39.5446,39.6454,39.4941,39.6202,43300.0
2010-05-19 12:00:00,47.15,47.27,47.14,47.27,43300.0,39.6202,39.721,39.6118,39.721,43300.0
2010-05-19 12:10:00,47.26,47.27,47.16,47.2,54300.0,39.7126,39.721,39.6286,39.6622,54300.0
2010-05-19 12:20:00,47.2,47.42,47.19,47.36,60500.0,39.6622,39.8471,39.6538,39.7966,60500.0
2010-05-19 12:30:00,47.36,47.36,47.27,47.32,33200.0,39.7966,39.7966,39.721,39.763,33200.0
2010-05-19 12:40:00,47.31,47.33,47.25,47.28,61000.0,39.7546,39.7714,39.7042,39.7294,61000.0
2010-05-19 12:50:00,47.29,47.53,47.29,47.53,45900.0,39.7378,39.9395,39.7378,39.9395,45900.0
2010-05-19 13:00:00,47.53,47.55,47.4,47.45,46500.0,39.9395,39.9563,39.8303,39.8723,46500.0
2010-05-19 13:10:00,47.46,47.53,47.41,47.49,77500.0,39.8807,39.9395,39.8387,39.9059,77500.0
2010-05-19 13:20:00,47.48,47.66,47.48,47.55,41800.0,39.8975,40.0487,39.8975,39.9563,41800.0
2010-05-19 13:30:00,47.55,47.56,47.37,47.41,50400.0,39.9563,39.9647,39.805,39.8387,50400.0
2010-05-19 13:40:00,47.42,47.54,47.38,47.53,92200.0,39.8471,39.9479,39.8134,39.9395,92200.0
2010-05-19 13:50:00,47.53,47.54,47.35,47.38,41200.0,39.9395,39.9479,39.7882,39.8134,41200.0
2010-05-19 14:00:00,47.38,47.53,47.34,47.36,59200.0,39.8134,39.9395,39.7798,39.7966,59200.0
2010-05-19 14:10:00,47.38,47.39,47.27,47.27,104700.0,39.8134,39.8219,39.721,39.721,104700.0
2010-05-19 14:20:00,47.27,47.37,47.23,47.36,72800.0,39.721,39.805,39.6874,39.7966,72800.0
2010-05-19 14:30:00,47.37,47.41,47.32,47.34,48800.0,39.805,39.8387,39.763,39.7798,48800.0
2010-05-19 14:40:00,47.31,47.53,47.31,47.52,46600.0,39.7546,39.9395,39.7546,39.9311,46600.0
2010-05-19 14:50:00,47.52,47.52,47.4,47.41,88500.0,39.9311,39.9311,39.8303,39.8387,88500.0
2010-05-19 15:00:00,47.42,47.45,47.26,47.29,48600.0,39.8471,39.8723,39.7126,39.7378,48600.0
2010-05-19 15:10:00,47.28,47.38,47.25,47.35,46500.0,39.7294,39.8134,39.7042,39.7882,46500.0
2010-05-19 15:20:00,47.34,47.45,47.27,47.44,52900.0,39.7798,39.8723,39.721,39.8639,52900.0
2010-05-19 15:30:00,47.45,47.57,47.38,47.56,77400.0,39.8723,39.9731,39.8134,39.9647,77400.0
2010-05-19 15:40:00,47.56,47.62,47.45,47.52,116100.0,39.9647,40.0151,39.8723,39.9311,116100.0
2010-05-19 15:50:00,47.52,47.55,47.46,47.47,145300.0,39.9311,39.9563,39.8807,39.8891,145300.0
2010-05-20 09:30:00,46.58,46.76,46.49,46.7,55000.0,39.1412,39.2925,39.0656,39.242,55000.0
2010-05-20 09:40:00,46.7,46.7,46.35,46.45,64000.0,39.242,39.242,38.9479,39.032,64000.0
2010-05-20 09:50:00,46.42,46.54,46.37,46.46,77900.0,39.0068,39.1076,38.9647,39.0404,77900.0
2010-05-20 10:00:00,46.47,46.55,46.32,46.33,203400.0,39.0488,39.116,38.9227,38.9311,203400.0
2010-05-20 10:10:00,46.32,46.33,45.88,46.02,150700.0,38.9227,38.9311,38.553,38.6706,150700.0
2010-05-20 10:20:00,46.03,46.04,45.74,45.94,125200.0,38.679,38.6874,38.4354,38.6034,125200.0
2010-05-20 10:30:00,45.94,46.18,45.94,46.06,62400.0,38.6034,38.8051,38.6034,38.7043,62400.0
2010-05-20 10:40:00,46.04,46.12,45.97,46.06,24800.0,38.6874,38.7547,38.6286,38.7043,24800.0
2010-05-20 10:50:00,46.04,46.15,46.0,46.02,39300.0,38.6874,38.7799,38.6538,38.6706,39300.0
2010-05-20 11:00:00,46.01,46.2,45.98,46.16,49000.0,38.6622,38.8219,38.637,38.7883,49000.0
2010-05-20 11:10:00,46.16,46.2,46.04,46.16,58700.0,38.7883,38.8219,38.6874,38.7883,58700.0
2010-05-20 11:20:00,46.17,46.24,46.12,46.2,130200.0,38.7967,38.8555,38.7547,38.8219,130200.0
2010-05-20 11:30:00,46.2,46.22,46.08,46.2,90200.0,38.8219,38.8387,38.7211,38.8219,90200.0
2010-05-20 11:40:00,46.19,46.21,46.11,46.17,51300.0,38.8135,38.8303,38.7463,38.7967,51300.0
2010-05-20 11:50:00,46.18,46.2,46.06,46.06,53100.0,38.8051,38.8219,38.7043,38.7043,53100.0
2010-05-20 12:00:00,46.06,46.17,45.97,46.14,51700.0,38.7043,38.7967,38.6286,38.7715,51700.0
2010-05-20 12:10:00,46.13,46.13,45.91,45.93,35700.0,38.7631,38.7631,38.5782,38.595,35700.0
2010-05-20 12:20:00,45.92,45.99,45.89,45.94,38400.0,38.5866,38.6454,38.5614,38.6034,38400.0
2010-05-20 12:30:00,45.94,45.97,45.83,45.91,58800.0,38.6034,38.6286,38.511,38.5782,58800.0
2010-05-20 12:40:00,45.9,45.91,45.77,45.81,82100.0,38.5698,38.5782,38.4606,38.4942,82100.0
2010-05-20 12:50:00,45.78,45.81,45.58,45.62,86300.0,38.469,38.4942,38.3009,38.3345,86300.0
2010-05-20 13:00:00,45.61,45.75,45.58,45.69,95000.0,38.3261,38.4438,38.3009,38.3933,95000.0
2010-05-20 13:10:00,45.68,45.87,45.67,45.87,74800.0,38.3849,38.5446,38.3765,38.5446,74800.0
2010-05-20 13:20:00,45.87,45.98,45.82,45.89,110300.0,38.5446,38.637,38.5026,38.5614,110300.0
2010-05-20 13:30:00,45.89,46.0,45.87,45.88,96800.0,38.5614,38.6538,38.5446,38.553,96800.0
2010-05-20 13:40:00,45.86,46.05,45.85,45.95,55600.0,38.5362,38.6958,38.5278,38.6118,55600.0
2010-05-20 13:50:00,45.96,45.99,45.84,45.87,72600.0,38.6202,38.6454,38.5194,38.5446,72600.0
2010-05-20 14:00:00,45.87,45.88,45.68,45.78,46200.0,38.5446,38.553,38.3849,38.469,46200.0
2010-05-20 14:10:00,45.79,46.0,45.77,46.0,77500.0,38.4774,38.6538,38.4606,38.6538,77500.0
2010-05-20 14:20:00,46.0,46.18,45.88,45.94,137400.0,38.6538,38.8051,38.553,38.6034,137400.0
2010-05-20 14:30:00,45.94,46.22,45.88,46.19,158100.0,38.6034,38.8387,38.553,38.8135,158100.0
2010-05-20 14:40:00,46.19,46.27,46.06,46.21,208200.0,38.8135,38.8807,38.7043,38.8303,208200.0
2010-05-20 14:50:00,46.21,46.35,46.01,46.03,81400.0,38.8303,38.9479,38.6622,38.679,81400.0
2010-05-20 15:00:00,46.04,46.16,45.96,46.09,97000.0,38.6874,38.7883,38.6202,38.7295,97000.0
2010-05-20 15:10:00,46.1,46.17,46.0,46.14,96200.0,38.7379,38.7967,38.6538,38.7715,96200.0
2010-05-20 15:20:00,46.14,46.32,46.09,46.25,112500.0,38.7715,38.9227,38.7295,38.8639,112500.0
2010-05-20 15:30:00,46.24,46.29,46.11,46.13,138400.0,38.8555,38.8975,38.7463,38.7631,138400.0
2010-05-20 15:40:00,46.14,46.17,45.82,45.94,145100.0,38.7715,38.7967,38.5026,38.6034,145100.0
2010-05-20 15:50:00,45.94,45.95,45.55,45.55,258800.0,38.6034,38.6118,38.2757,38.2757,258800.0
2010-05-21 09:30:00,45.01,45.4,45.0,45.33,368500.0,37.8219,38.1497,37.8135,38.0908,368500.0
2010-05-21 09:40:00,45.4,45.75,45.38,45.7,66800.0,38.1497,38.4438,38.1328,38.4017,66800.0
2010-05-21 09:50:00,45.67,46.08,45.67,45.95,77000.0,38.3765,38.7211,38.3765,38.6118,77000.0
2010-05-21 10:00:00,45.94,46.24,45.83,46.0,103700.0,38.6034,38.8555,38.511,38.6538,103700.0
2010-05-21 10:10:00,46.0,46.09,45.89,45.91,86900.0,38.6538,38.7295,38.5614,38.5782,86900.0
2010-05-21 10:20:00,45.89,45.89,45.73,45.8,59200.0,38.5614,38.5614,38.427,38.4858,59200.0
2010-05-21 10:30:00,45.81,46.1,45.75,46.06,84800.0,38.4942,38.7379,38.4438,38.7043,84800.0
2010-05-21 10:40:00,46.06,46.12,45.93,46.01,112700.0,38.7043,38.7547,38.595,38.6622,112700.0
2010-05-21 10:50:00,45.99,46.12,45.96,46.08,202600.0,38.6454,38.7547,38.6202,38.7211,202600.0
2010-05-21 11:00:00,46.1,46.26,46.08,46.17,58000.0,38.7379,38.8723,38.7211,38.7967,58000.0
2010-05-21 11:10:00,46.16,46.42,46.13,46.37,153200.0,38.7883,39.0068,38.7631,38.9647,153200.0
2010-05-21 11:20:00,46.38,46.51,46.28,46.47,93400.0,38.9731,39.0824,38.8891,39.0488,93400.0
2010-05-21 11:30:00,46.43,46.47,46.31,46.43,68900.0,39.0152,39.0488,38.9143,39.0152,68900.0
2010-05-21 11:40:00,46.43,46.64,46.38,46.52,138800.0,39.0152,39.1916,38.9731,39.0908,138800.0
2010-05-21 11:50:00,46.53,46.61,46.43,46.45,180400.0,39.0992,39.1664,39.0152,39.032,180400.0
2010-05-21 12:00:00,46.45,46.46,46.3,46.44,80400.0,39.032,39.0404,38.9059,39.0236,80400.0
2010-05-21 12:10:00,46.44,46.57,46.4,46.53,66700.0,39.0236,39.1328,38.99,39.0992,66700.0
2010-05-21 12:20:00,46.53,46.6,46.46,46.51,44400.0,39.0992,39.158,39.0404,39.0824,44400.0
2010-05-21 12:30:00,46.51,46.54,46.36,46.46,40400.0,39.0824,39.1076,38.9563,39.0404,40400.0
2010-05-21 12:40:00,46.46,46.51,46.3,46.3,30000.0,39.0404,39.0824,38.9059,38.9059,30000.0
2010-05-21 12:50:00,46.3,46.43,46.28,46.3,39500.0,38.9059,39.0152,38.8891,38.9059,39500.0
2010-05-21 13:00:00,46.31,46.33,46.21,46.29,40700.0,38.9143,38.9311,38.8303,38.8975,40700.0
2010-05-21 13:10:00,46.29,46.4,46.27,46.28,45700.0,38.8975,38.99,38.8807,38.8891,45700.0
2010-05-21 13:20:00,46.3,46.32,46.16,46.22,73100.0,38.9059,38.9227,38.7883,38.8387,73100.0
2010-05-21 13:30:00,46.23,46.42,46.23,46.4,76600.0,38.8471,39.0068,38.8471,38.99,76600.0
2010-05-21 13:40:00,46.38,46.44,46.33,46.37,60200.0,38.9731,39.0236,38.9311,38.9647,60200.0
2010-05-21 13:50:00,46.38,46.43,46.34,46.38,22100.0,38.9731,39.0152,38.9395,38.9731,22100.0
2010-05-21 14:00:00,46.38,46.42,46.22,46.28,40300.0,38.9731,39.0068,38.8387,38.8891,40300.0
2010-05-21 14:10:00,46.29,46.3,46.16,46.26,135400.0,38.8975,38.9059,38.7883,38.8723,135400.0
2010-05-21 14:20:00,46.26,46.35,46.21,46.32,53100.0,38.8723,38.9479,38.8303,38.9227,53100.0
2010-05-21 14:30:00,46.32,46.43,46.3,46.31,34900.0,38.9227,39.0152,38.9059,38.9143,34900.0
2010-05-21 14:40:00,46.32,46.39,46.05,46.15,52000.0,38.9227,38.9815,38.6958,38.7799,52000.0
2010-05-21 14:50:00,46.15,46.2,46.06,46.19,55600.0,38.7799,38.8219,38.7043,38.8135,55600.0
2010-05-21 15:00:00,46.19,46.31,46.17,46.21,74100.0,38.8135,38.9143,38.7967,38.8303,74100.0
2010-05-21 15:10:00,46.2,46.23,46.0,46.06,70500.0,38.8219,38.8471,38.6538,38.7043,70500.0
2010-05-21 15:20:00,46.07,46.25,46.07,46.21,107900.0,38.7127,38.8639,38.7127,38.8303,107900.0
2010-05-21 15:30:00,46.22,46.22,46.03,46.09,108700.0,38.8387,38.8387,38.679,38.7295,108700.0
2010-05-21 15:40:00,46.09,46.51,46.08,46.34,189500.0,38.7295,39.0824,38.7211,38.9395,189500.0
2010-05-21 15:50:00,46.34,46.64,46.33,46.63,310900.0,38.9395,39.1916,38.9311,39.1832,310900.0
2010-05-24 09:30:00,46.5,46.5,46.24,46.29,65500.0,39.074,39.074,38.8555,38.8975,65500.0
2010-05-24 09:40:00,46.29,46.38,46.14,46.32,59700.0,38.8975,38.9731,38.7715,38.9227,59700.0
2010-05-24 09:50:00,46.35,46.41,46.29,46.4,70200.0,38.9479,38.9984,38.8975,38.99,70200.0
2010-05-24 10:00:00,46.39,46.53,46.24,46.46,55200.0,38.9815,39.0992,38.8555,39.0404,55200.0
2010-05-24 10:10:00,46.43,46.61,46.41,46.6,41500.0,39.0152,39.1664,38.9984,39.158,41500.0
2010-05-24 10:20:00,46.6,46.64,46.51,46.55,45100.0,39.158,39.1916,39.0824,39.116,45100.0
2010-05-24 10:30:00,46.57,46.63,46.54,46.59,27600.0,39.1328,39.1832,39.1076,39.1496,27600.0
2010-05-24 10:40:00,46.6,46.68,46.46,46.5,37900.0,39.158,39.2252,39.0404,39.074,37900.0
2010-05-24 10:50:00,46.5,46.55,46.36,46.37,40100.0,39.074,39.116,38.9563,38.9647,40100.0
2010-05-24 11:00:00,46.35,46.44,46.25,46.41,43800.0,38.9479,39.0236,38.8639,38.9984,43800.0
2010-05-24 11:10:00,46.43,46.45,46.27,46.35,25300.0,39.0152,39.032,38.8807,38.9479,25300.0
2010-05-24 11:20:00,46.36,46.4,46.31,46.37,26300.0,38.9563,38.99,38.9143,38.9647,26300.0
2010-05-24 11:30:00,46.38,46.51,46.36,46.49,19300.0,38.9731,39.0824,38.9563,39.0656,19300.0
2010-05-24 11:40:00,46.48,46.59,46.44,46.58,25100.0,39.0572,39.1496,39.0236,39.1412,25100.0
2010-05-24 11:50:00,46.58,46.61,46.48,46.56,19100.0,39.1412,39.1664,39.0572,39.1244,19100.0
2010-05-24 12:00:00,46.58,46.7,46.56,46.67,36400.0,39.1412,39.242,39.1244,39.2168,36400.0
2010-05-24 12:10:00,46.66,46.69,46.57,46.57,17500.0,39.2084,39.2336,39.1328,39.1328,17500.0
2010-05-24 12:20:00,46.58,46.58,46.54,46.57,19900.0,39.1412,39.1412,39.1076,39.1328,19900.0
2010-05-24 12:30:00,46.57,46.64,46.52,46.54,23400.0,39.1328,39.1916,39.0908,39.1076,23400.0
2010-05-24 12:40:00,46.53,46.57,46.49,46.56,26500.0,39.0992,39.1328,39.0656,39.1244,26500.0
2010-05-24 12:50:00,46.54,46.64,46.54,46.6,13500.0,39.1076,39.1916,39.1076,39.158,13500.0
2010-05-24 13:00:00,46.61,46.65,46.47,46.48,21500.0,39.1664,39.2,39.0488,39.0572,21500.0
2010-05-24 13:10:00,46.47,46.53,46.44,46.45,15800.0,39.0488,39.0992,39.0236,39.032,15800.0
2010-05-24 13:20:00,46.46,46.6,46.44,46.56,22200.0,39.0404,39.158,39.0236,39.1244,22200.0
2010-05-24 13:30:00,46.57,46.58,46.47,46.49,13900.0,39.1328,39.1412,39.0488,39.0656,13900.0
2010-05-24 13:40:00,46.48,46.51,46.36,46.36,23000.0,39.0572,39.0824,38.9563,38.9563,23000.0
2010-05-24 13:50:00,46.37,46.47,46.35,46.46,20400.0,38.9647,39.0488,38.9479,39.0404,20400.0
2010-05-24 14:00:00,46.47,46.47,46.4,46.45,16200.0,39.0488,39.0488,38.99,39.032,16200.0
2010-05-24 14:10:00,46.47,46.56,46.47,46.54,27400.0,39.0488,39.1244,39.0488,39.1076,27400.0
2010-05-24 14:20:00,46.54,46.56,46.47,46.51,27900.0,39.1076,39.1244,39.0488,39.0824,27900.0
2010-05-24 14:30:00,46.5,46.51,46.42,46.42,51000.0,39.074,39.0824,39.0068,39.0068,51000.0
2010-05-24 14:40:00,46.43,46.44,46.27,46.29,52200.0,39.0152,39.0236,38.8807,38.8975,52200.0
2010-05-24 14:50:00,46.28,46.33,46.23,46.23,54800.0,38.8891,38.9311,38.8471,38.8471,54800.0
2010-05-24 15:00:00,46.22,46.28,46.17,46.18,41900.0,38.8387,38.8891,38.7967,38.8051,41900.0
2010-05-24 15:10:00,46.17,46.28,46.16,46.24,36400.0,38.7967,38.8891,38.7883,38.8555,36400.0
2010-05-24 15:20:00,46.24,46.31,46.21,46.25,66900.0,38.8555,38.9143,38.8303,38.8639,66900.0
2010-05-24 15:30:00,46.25,46.31,46.22,46.31,176600.0,38.8639,38.9143,38.8387,38.9143,176600.0
2010-05-24 15:40:00,46.32,46.34,46.24,46.24,207900.0,38.9227,38.9395,38.8555,38.8555,207900.0
2010-05-24 15:50:00,46.24,46.24,46.05,46.07,430300.0,38.8555,38.8555,38.6958,38.7127,430300.0
2010-05-25 09:30:00,45.11,45.15,44.94,45.02,116500.0,37.906,37.9396,37.7631,37.8303,116500.0
2010-05-25 09:40:00,45.04,45.36,44.94,45.34,67600.0,37.8471,38.116,37.7631,38.0992,67600.0
2010-05-25 09:50:00,45.33,45.45,45.29,45.33,70300.0,38.0908,38.1917,38.0572,38.0908,70300.0
2010-05-25 10:00:00,45.33,45.62,45.31,45.55,139000.0,38.0908,38.3345,38.074,38.2757,139000.0
2010-05-25 10:10:00,45.55,45.76,45.5,45.62,122800.0,38.2757,38.4522,38.2337,38.3345,122800.0
2010-05-25 10:20:00,45.64,45.7,45.52,45.57,94200.0,38.3513,38.4017,38.2505,38.2925,94200.0
2010-05-25 10:30:00,45.59,45.69,45.55,45.61,61800.0,38.3093,38.3933,38.2757,38.3261,61800.0
2010-05-25 10:40:00,45.6,45.69,45.57,45.64,102900.0,38.3177,38.3933,38.2925,38.3513,102900.0
2010-05-25 10:50:00,45.64,45.75,45.6,45.72,66600.0,38.3513,38.4438,38.3177,38.4185,66600.0
2010-05-25 11:00:00,45.72,45.97,45.7,45.93,75400.0,38.4185,38.6286,38.4017,38.595,75400.0
2010-05-25 11:10:00,45.94,45.94,45.66,45.66,64800.0,38.6034,38.6034,38.3681,38.3681,64800.0
2010-05-25 11:20:00,45.66,45.73,45.59,45.69,78500.0,38.3681,38.427,38.3093,38.3933,78500.0
2010-05-25 11:30:00,45.68,45.71,45.6,45.69,92300.0,38.3849,38.4101,38.3177,38.3933,92300.0
2010-05-25 11:40:00,45.69,45.73,45.65,45.69,50400.0,38.3933,38.427,38.3597,38.3933,50400.0
2010-05-25 11:50:00,45.68,45.85,45.65,45.82,64100.0,38.3849,38.5278,38.3597,38.5026,64100.0
2010-05-25 12:00:00,45.84,45.96,45.75,45.76,84500.0,38.5194,38.6202,38.4438,38.4522,84500.0
2010-05-25 12:10:00,45.76,45.92,45.74,45.83,77700.0,38.4522,38.5866,38.4354,38.511,77700.0
2010-05-25 12:20:00,45.83,45.93,45.79,45.82,87600.0,38.511,38.595,38.4774,38.5026,87600.0
2010-05-25 12:30:00,45.81,45.81,45.64,45.77,54600.0,38.4942,38.4942,38.3513,38.4606,54600.0
2010-05-25 12:40:00,45.77,45.78,45.62,45.72,68500.0,38.4606,38.469,38.3345,38.4185,68500.0
2010-05-25 12:50:00,45.71,45.77,45.66,45.68,40500.0,38.4101,38.4606,38.3681,38.3849,40500.0
2010-05-25 13:00:00,45.68,45.77,45.64,45.75,89400.0,38.3849,38.4606,38.3513,38.4438,89400.0
2010-05-25 13:10:00,45.74,45.79,45.66,45.71,49300.0,38.4354,38.4774,38.3681,38.4101,49300.0
2010-05-25 13:20:00,45.71,45.77,45.67,45.75,43500.0,38.4101,38.4606,38.3765,38.4438,43500.0
2010-05-25 13:30:00,45.75,45.77,45.56,45.61,73200.0,38.4438,38.4606,38.2841,38.3261,73200.0
2010-05-25 13:40:00,45.61,45.62,45.52,45.59,50600.0,38.3261,38.3345,38.2505,38.3093,50600.0
2010-05-25 13:50:00,45.59,45.65,45.55,45.61,73900.0,38.3093,38.3597,38.2757,38.3261,73900.0
2010-05-25 14:00:00,45.6,45.74,45.54,45.65,76200.0,38.3177,38.4354,38.2673,38.3597,76200.0
2010-05-25 14:10:00,45.66,45.9,45.65,45.9,68100.0,38.3681,38.5698,38.3597,38.5698,68100.0
2010-05-25 14:20:00,45.88,45.9,45.75,45.85,80100.0,38.553,38.5698,38.4438,38.5278,80100.0
2010-05-25 14:30:00,45.85,45.94,45.76,45.91,115700.0,38.5278,38.6034,38.4522,38.5782,115700.0
2010-05-25 14:40:00,45.9,46.2,45.83,46.19,98600.0,38.5698,38.8219,38.511,38.8135,98600.0
2010-05-25 14:50:00,46.18,46.23,46.1,46.14,169600.0,38.8051,38.8471,38.7379,38.7715,169600.0
2010-05-25 15:00:00,46.13,46.34,46.12,46.27,163500.0,38.7631,38.9395,38.7547,38.8807,163500.0
2010-05-25 15:10:00,46.27,46.3,46.08,46.14,68200.0,38.8807,38.9059,38.7211,38.7715,68200.0
2010-05-25 15:20:00,46.14,46.41,46.13,46.4,149800.0,38.7715,38.9984,38.7631,38.99,149800.0
2010-05-25 15:30:00,46.41,46.54,46.37,46.39,148300.0,38.9984,39.1076,38.9647,38.9815,148300.0
2010-05-25 15:40:00,46.4,46.53,46.4,46.51,155500.0,38.99,39.0992,38.99,39.0824,155500.0
2010-05-25 15:50:00,46.52,46.6,46.38,46.59,238700.0,39.0908,39.158,38.9731,39.1496,238700.0
2010-05-26 09:30:00,46.69,46.81,46.44,46.66,44700.0,39.2336,39.3345,39.0236,39.2084,44700.0
2010-05-26 09:40:00,46.68,46.75,46.61,46.72,30300.0,39.2252,39.2841,39.1664,39.2588,30300.0
2010-05-26 09:50:00,46.72,46.95,46.71,46.89,33300.0,39.2588,39.4521,39.2504,39.4017,33300.0
2010-05-26 10:00:00,46.91,47.0,46.79,46.83,46000.0,39.4185,39.4941,39.3177,39.3513,46000.0
2010-05-26 10:10:00,46.82,46.88,46.77,46.86,66900.0,39.3429,39.3933,39.3009,39.3765,66900.0
2010-05-26 10:20:00,46.86,46.94,46.81,46.93,42300.0,39.3765,39.4437,39.3345,39.4353,42300.0
2010-05-26 10:30:00,46.92,47.09,46.9,47.05,38300.0,39.4269,39.5698,39.4101,39.5361,38300.0
2010-05-26 10:40:00,47.06,47.1,46.93,46.94,35600.0,39.5446,39.5782,39.4353,39.4437,35600.0
2010-05-26 10:50:00,46.92,46.97,46.89,46.92,40000.0,39.4269,39.4689,39.4017,39.4269,40000.0
2010-05-26 11:00:00,46.92,46.99,46.72,46.97,54400.0,39.4269,39.4857,39.2588,39.4689,54400.0
2010-05-26 11:10:00,46.97,47.0,46.9,46.99,24200.0,39.4689,39.4941,39.4101,39.4857,24200.0
2010-05-26 11:20:00,47.0,47.0,46.79,46.8,38100.0,39.4941,39.4941,39.3177,39.3261,38100.0
2010-05-26 11:30:00,46.78,46.82,46.75,46.78,17100.0,39.3093,39.3429,39.2841,39.3093,17100.0
2010-05-26 11:40:00,46.79,46.83,46.65,46.72,27400.0,39.3177,39.3513,39.2,39.2588,27400.0
2010-05-26 11:50:00,46.72,46.86,46.68,46.81,32300.0,39.2588,39.3765,39.2252,39.3345,32300.0
2010-05-26 12:00:00,46.81,46.87,46.77,46.85,25200.0,39.3345,39.3849,39.3009,39.3681,25200.0
2010-05-26 12:10:00,46.86,46.9,46.83,46.85,23800.0,39.3765,39.4101,39.3513,39.3681,23800.0
2010-05-26 12:20:00,46.85,46.88,46.82,46.83,42100.0,39.3681,39.3933,39.3429,39.3513,42100.0
2010-05-26 12:30:00,46.82,46.87,46.78,46.83,21300.0,39.3429,39.3849,39.3093,39.3513,21300.0
2010-05-26 12:40:00,46.82,46.86,46.75,46.77,30400.0,39.3429,39.3765,39.2841,39.3009,30400.0
2010-05-26 12:50:00,46.77,46.91,46.77,46.85,23100.0,39.3009,39.4185,39.3009,39.3681,23100.0
2010-05-26 13:00:00,46.88,46.9,46.79,46.88,24900.0,39.3933,39.4101,39.3177,39.3933,24900.0
2010-05-26 13:10:00,46.87,46.88,46.8,46.8,45200.0,39.3849,39.3933,39.3261,39.3261,45200.0
2010-05-26 13:20:00,46.81,46.88,46.81,46.86,40700.0,39.3345,39.3933,39.3345,39.3765,40700.0
2010-05-26 13:30:00,46.85,46.89,46.79,46.88,41700.0,39.3681,39.4017,39.3177,39.3933,41700.0
2010-05-26 13:40:00,46.89,46.93,46.86,46.9,20900.0,39.4017,39.4353,39.3765,39.4101,20900.0
2010-05-26 13:50:00,46.89,46.92,46.82,46.84,20600.0,39.4017,39.4269,39.3429,39.3597,20600.0
2010-05-26 14:00:00,46.84,46.88,46.8,46.81,33700.0,39.3597,39.3933,39.3261,39.3345,33700.0
2010-05-26 14:10:00,46.81,46.81,46.72,46.76,27700.0,39.3345,39.3345,39.2588,39.2925,27700.0
2010-05-26 14:20:00,46.75,46.76,46.63,46.7,42000.0,39.2841,39.2925,39.1832,39.242,42000.0
2010-05-26 14:30:00,46.7,46.73,46.56,46.66,60700.0,39.242,39.2673,39.1244,39.2084,60700.0
2010-05-26 14:40:00,46.66,46.66,46.49,46.53,72300.0,39.2084,39.2084,39.0656,39.0992,72300.0
2010-05-26 14:50:00,46.53,46.57,46.41,46.45,119500.0,39.0992,39.1328,38.9984,39.032,119500.0
2010-05-26 15:00:00,46.45,46.63,46.45,46.53,90600.0,39.032,39.1832,39.032,39.0992,90600.0
2010-05-26 15:10:00,46.53,46.64,46.49,46.52,36800.0,39.0992,39.1916,39.0656,39.0908,36800.0
2010-05-26 15:20:00,46.52,46.55,46.12,46.21,61300.0,39.0908,39.116,38.7547,38.8303,61300.0
2010-05-26 15:30:00,46.2,46.27,46.07,46.26,142800.0,38.8219,38.8807,38.7127,38.8723,142800.0
2010-05-26 15:40:00,46.27,46.41,46.21,46.27,152300.0,38.8807,38.9984,38.8303,38.8807,152300.0
2010-05-26 15:50:00,46.27,46.31,46.18,46.18,210000.0,38.8807,38.9143,38.8051,38.8051,210000.0
2010-05-27 09:30:00,46.83,47.1,46.83,46.91,49800.0,39.3513,39.5782,39.3513,39.4185,49800.0
2010-05-27 09:40:00,46.9,47.03,46.79,46.89,30400.0,39.4101,39.5193,39.3177,39.4017,30400.0
2010-05-27 09:50:00,46.85,46.91,46.67,46.76,42800.0,39.3681,39.4185,39.2168,39.2925,42800.0
2010-05-27 10:00:00,46.76,46.91,46.63,46.85,27800.0,39.2925,39.4185,39.1832,39.3681,27800.0
2010-05-27 10:10:00,46.86,46.96,46.8,46.83,63700.0,39.3765,39.4605,39.3261,39.3513,63700.0
2010-05-27 10:20:00,46.83,47.06,46.78,47.06,33900.0,39.3513,39.5446,39.3093,39.5446,33900.0
2010-05-27 10:30:00,47.08,47.13,46.98,46.99,27000.0,39.5614,39.6034,39.4773,39.4857,27000.0
2010-05-27 10:40:00,46.99,47.05,46.87,46.94,20800.0,39.4857,39.5361,39.3849,39.4437,20800.0
2010-05-27 10:50:00,46.95,47.06,46.94,46.96,13500.0,39.4521,39.5446,39.4437,39.4605,13500.0
2010-05-27 11:00:00,46.96,47.03,46.92,46.97,26800.0,39.4605,39.5193,39.4269,39.4689,26800.0
2010-05-27 11:10:00,46.96,46.96,46.82,46.87,32700.0,39.4605,39.4605,39.3429,39.3849,32700.0
2010-05-27 11:20:00,46.87,47.05,46.83,47.01,33700.0,39.3849,39.5361,39.3513,39.5025,33700.0
2010-05-27 11:30:00,47.04,47.04,46.89,46.89,22900.0,39.5277,39.5277,39.4017,39.4017,22900.0
2010-05-27 11:40:00,46.89,46.95,46.87,46.89,18400.0,39.4017,39.4521,39.3849,39.4017,18400.0
2010-05-27 11:50:00,46.89,47.07,46.89,47.07,24500.0,39.4017,39.553,39.4017,39.553,24500.0
2010-05-27 12:00:00,47.07,47.08,47.01,47.06,34100.0,39.553,39.5614,39.5025,39.5446,34100.0
2010-05-27 12:10:00,47.05,47.08,47.02,47.06,14600.0,39.5361,39.5614,39.5109,39.5446,14600.0
2010-05-27 12:20:00,47.07,47.08,46.98,47.04,23800.0,39.553,39.5614,39.4773,39.5277,23800.0
2010-05-27 12:30:00,47.04,47.04,46.93,46.96,24600.0,39.5277,39.5277,39.4353,39.4605,24600.0
2010-05-27 12:40:00,46.97,46.97,46.88,46.89,26600.0,39.4689,39.4689,39.3933,39.4017,26600.0
2010-05-27 12:50:00,46.9,46.93,46.83,46.87,17300.0,39.4101,39.4353,39.3513,39.3849,17300.0
2010-05-27 13:00:00,46.87,46.87,46.76,46.83,31000.0,39.3849,39.3849,39.2925,39.3513,31000.0
2010-05-27 13:10:00,46.81,46.9,46.79,46.89,19600.0,39.3345,39.4101,39.3177,39.4017,19600.0
2010-05-27 13:20:00,46.9,47.0,46.9,46.96,23100.0,39.4101,39.4941,39.4101,39.4605,23100.0
2010-05-27 13:30:00,46.96,47.03,46.94,46.99,28700.0,39.4605,39.5193,39.4437,39.4857,28700.0
2010-05-27 13:40:00,47.0,47.02,46.93,46.99,17500.0,39.4941,39.5109,39.4353,39.4857,17500.0
2010-05-27 13:50:00,46.99,47.03,46.96,46.98,20500.0,39.4857,39.5193,39.4605,39.4773,20500.0
2010-05-27 14:00:00,46.99,47.07,46.96,47.04,26400.0,39.4857,39.553,39.4605,39.5277,26400.0
2010-05-27 14:10:00,47.04,47.15,47.04,47.15,20500.0,39.5277,39.6202,39.5277,39.6202,20500.0
2010-05-27 14:20:00,47.14,47.2,47.13,47.15,24400.0,39.6118,39.6622,39.6034,39.6202,24400.0
2010-05-27 14:30:00,47.16,47.19,47.11,47.16,24500.0,39.6286,39.6538,39.5866,39.6286,24500.0
2010-05-27 14:40:00,47.17,47.18,47.1,47.16,25400.0,39.637,39.6454,39.5782,39.6286,25400.0
2010-05-27 14:50:00,47.15,47.16,47.1,47.11,24800.0,39.6202,39.6286,39.5782,39.5866,24800.0
2010-05-27 15:00:00,47.11,47.18,47.09,47.18,37400.0,39.5866,39.6454,39.5698,39.6454,37400.0
2010-05-27 15:10:00,47.17,47.27,47.14,47.19,44400.0,39.637,39.721,39.6118,39.6538,44400.0
2010-05-27 15:20:00,47.19,47.2,47.11,47.17,37100.0,39.6538,39.6622,39.5866,39.637,37100.0
2010-05-27 15:30:00,47.17,47.22,47.12,47.19,56000.0,39.637,39.679,39.595,39.6538,56000.0
2010-05-27 15:40:00,47.2,47.31,47.18,47.31,99300.0,39.6622,39.7546,39.6454,39.7546,99300.0
2010-05-27 15:50:00,47.31,47.52,47.3,47.5,212000.0,39.7546,39.9311,39.7462,39.9143,212000.0
2010-05-28 09:30:00,47.35,47.6,47.31,47.54,49600.0,39.7882,39.9983,39.7546,39.9479,49600.0
2010-05-28 09:40:00,47.53,47.57,47.32,47.53,46500.0,39.9395,39.9731,39.763,39.9395,46500.0
2010-05-28 09:50:00,47.53,47.54,47.29,47.42,23500.0,39.9395,39.9479,39.7378,39.8471,23500.0
2010-05-28 10:00:00,47.44,47.58,47.41,47.56,29400.0,39.8639,39.9815,39.8387,39.9647,29400.0
2010-05-28 10:10:00,47.55,47.64,47.49,47.55,32500.0,39.9563,40.0319,39.9059,39.9563,32500.0
2010-05-28 10:20:00,47.57,47.62,47.44,47.47,22600.0,39.9731,40.0151,39.8639,39.8891,22600.0
2010-05-28 10:30:00,47.46,47.54,47.43,47.45,19300.0,39.8807,39.9479,39.8555,39.8723,19300.0
2010-05-28 10:40:00,47.44,47.45,47.22,47.23,27400.0,39.8639,39.8723,39.679,39.6874,27400.0
2010-05-28 10:50:00,47.23,47.42,47.22,47.37,36300.0,39.6874,39.8471,39.679,39.805,36300.0
2010-05-28 11:00:00,47.38,47.48,47.32,47.44,33800.0,39.8134,39.8975,39.763,39.8639,33800.0
2010-05-28 11:10:00,47.44,47.5,47.23,47.25,35800.0,39.8639,39.9143,39.6874,39.7042,35800.0
2010-05-28 11:20:00,47.24,47.28,47.2,47.28,22800.0,39.6958,39.7294,39.6622,39.7294,22800.0
2010-05-28 11:30:00,47.27,47.38,47.27,47.37,17700.0,39.721,39.8134,39.721,39.805,17700.0
2010-05-28 11:40:00,47.35,47.48,47.35,47.47,17500.0,39.7882,39.8975,39.7882,39.8891,17500.0
2010-05-28 11:50:00,47.46,47.47,47.41,47.46,12200.0,39.8807,39.8891,39.8387,39.8807,12200.0
2010-05-28 12:00:00,47.46,47.52,47.4,47.51,23600.0,39.8807,39.9311,39.8303,39.9227,23600.0
2010-05-28 12:10:00,47.52,47.55,47.47,47.53,20100.0,39.9311,39.9563,39.8891,39.9395,20100.0
2010-05-28 12:20:00,47.56,47.58,47.53,47.54,10700.0,39.9647,39.9815,39.9395,39.9479,10700.0
2010-05-28 12:30:00,47.54,47.58,47.16,47.17,35000.0,39.9479,39.9815,39.6286,39.637,35000.0
2010-05-28 12:40:00,47.16,47.34,47.08,47.25,53200.0,39.6286,39.7798,39.5614,39.7042,53200.0
2010-05-28 12:50:00,47.23,47.32,47.22,47.22,10200.0,39.6874,39.763,39.679,39.679,10200.0
2010-05-28 13:00:00,47.26,47.36,47.17,47.21,21200.0,39.7126,39.7966,39.637,39.6706,21200.0
2010-05-28 13:10:00,47.2,47.27,47.11,47.25,27000.0,39.6622,39.721,39.5866,39.7042,27000.0
2010-05-28 13:20:00,47.26,47.28,47.17,47.21,15400.0,39.7126,39.7294,39.637,39.6706,15400.0
2010-05-28 13:30:00,47.2,47.25,47.15,47.18,20200.0,39.6622,39.7042,39.6202,39.6454,20200.0
2010-05-28 13:40:00,47.2,47.21,47.1,47.13,12700.0,39.6622,39.6706,39.5782,39.6034,12700.0
2010-05-28 13:50:00,47.15,47.2,47.08,47.12,20100.0,39.6202,39.6622,39.5614,39.595,20100.0
2010-05-28 14:00:00,47.1,47.11,46.99,47.06,36100.0,39.5782,39.5866,39.4857,39.5446,36100.0
2010-05-28 14:10:00,47.07,47.16,47.04,47.16,19200.0,39.553,39.6286,39.5277,39.6286,19200.0
2010-05-28 14:20:00,47.16,47.25,47.1,47.22,19300.0,39.6286,39.7042,39.5782,39.679,19300.0
2010-05-28 14:30:00,47.22,47.28,47.17,47.26,19700.0,39.679,39.7294,39.637,39.7126,19700.0
2010-05-28 14:40:00,47.27,47.46,47.23,47.43,25000.0,39.721,39.8807,39.6874,39.8555,25000.0
2010-05-28 14:50:00,47.42,47.49,47.31,47.36,17700.0,39.8471,39.9059,39.7546,39.7966,17700.0
2010-05-28 15:00:00,47.36,47.4,47.3,47.3,27600.0,39.7966,39.8303,39.7462,39.7462,27600.0
2010-05-28 15:10:00,47.3,47.44,47.3,47.44,43000.0,39.7462,39.8639,39.7462,39.8639,43000.0
2010-05-28 15:20:00,47.45,47.54,47.43,47.53,48800.0,39.8723,39.9479,39.8555,39.9395,48800.0
2010-05-28 15:30:00,47.53,47.6,47.47,47.5,62700.0,39.9395,39.9983,39.8891,39.9143,62700.0
2010-05-28 15:40:00,47.52,47.57,47.24,47.45,123300.0,39.9311,39.9731,39.6958,39.8723,123300.0
2010-05-28 15:50:00,47.45,47.52,47.23,47.23,236100.0,39.8723,39.9311,39.6874,39.6874,236100.0
2010-06-01 09:30:00,46.98,46.98,46.73,46.94,30700.0,39.4773,39.4773,39.2673,39.4437,30700.0
2010-06-01 09:40:00,46.95,47.11,46.95,47.05,25100.0,39.4521,39.5866,39.4521,39.5361,25100.0
2010-06-01 09:50:00,47.07,47.15,46.96,46.97,17700.0,39.553,39.6202,39.4605,39.4689,17700.0
2010-06-01 10:00:00,46.97,47.3,46.97,47.26,42500.0,39.4689,39.7462,39.4689,39.7126,42500.0
2010-06-01 10:10:00,47.26,47.35,47.18,47.35,78000.0,39.7126,39.7882,39.6454,39.7882,78000.0
2010-06-01 10:20:00,47.35,47.67,47.34,47.58,54600.0,39.7882,40.0571,39.7798,39.9815,54600.0
2010-06-01 10:30:00,47.57,47.64,47.52,47.53,35800.0,39.9731,40.0319,39.9311,39.9395,35800.0
2010-06-01 10:40:00,47.52,47.53,47.28,47.33,54900.0,39.9311,39.9395,39.7294,39.7714,54900.0
2010-06-01 10:50:00,47.32,47.34,47.26,47.28,51200.0,39.763,39.7798,39.7126,39.7294,51200.0
2010-06-01 11:00:00,47.27,47.35,47.24,47.25,23100.0,39.721,39.7882,39.6958,39.7042,23100.0
2010-06-01 11:10:00,47.27,47.33,47.24,47.28,19400.0,39.721,39.7714,39.6958,39.7294,19400.0
2010-06-01 11:20:00,47.27,47.35,47.22,47.34,16700.0,39.721,39.7882,39.679,39.7798,16700.0
2010-06-01 11:30:00,47.34,47.39,47.32,47.38,41500.0,39.7798,39.8219,39.763,39.8134,41500.0
2010-06-01 11:40:00,47.36,47.36,47.09,47.19,44300.0,39.7966,39.7966,39.5698,39.6538,44300.0
2010-06-01 11:50:00,47.19,47.24,47.15,47.19,42600.0,39.6538,39.6958,39.6202,39.6538,42600.0
2010-06-01 12:00:00,47.2,47.28,47.17,47.18,36400.0,39.6622,39.7294,39.637,39.6454,36400.0
2010-06-01 12:10:00,47.17,47.26,47.17,47.24,28100.0,39.637,39.7126,39.637,39.6958,28100.0
2010-06-01 12:20:00,47.24,47.33,47.19,47.33,21200.0,39.6958,39.7714,39.6538,39.7714,21200.0
2010-06-01 12:30:00,47.33,47.35,47.28,47.33,17600.0,39.7714,39.7882,39.7294,39.7714,17600.0
2010-06-01 12:40:00,47.31,47.35,47.26,47.29,17200.0,39.7546,39.7882,39.7126,39.7378,17200.0
2010-06-01 12:50:00,47.31,47.31,47.23,47.24,26800.0,39.7546,39.7546,39.6874,39.6958,26800.0
2010-06-01 13:00:00,47.24,47.32,47.24,47.27,27900.0,39.6958,39.763,39.6958,39.721,27900.0
2010-06-01 13:10:00,47.28,47.48,47.27,47.48,24200.0,39.7294,39.8975,39.721,39.8975,24200.0
2010-06-01 13:20:00,47.47,47.49,47.41,47.43,14300.0,39.8891,39.9059,39.8387,39.8555,14300.0
2010-06-01 13:30:00,47.45,47.48,47.38,47.44,24800.0,39.8723,39.8975,39.8134,39.8639,24800.0
2010-06-01 13:40:00,47.46,47.5,47.4,47.43,16100.0,39.8807,39.9143,39.8303,39.8555,16100.0
2010-06-01 13:50:00,47.42,47.42,47.33,47.36,31000.0,39.8471,39.8471,39.7714,39.7966,31000.0
2010-06-01 14:00:00,47.33,47.33,47.09,47.17,67100.0,39.7714,39.7714,39.5698,39.637,67100.0
2010-06-01 14:10:00,47.18,47.24,47.14,47.21,27200.0,39.6454,39.6958,39.6118,39.6706,27200.0
2010-06-01 14:20:00,47.21,47.3,47.17,47.22,29800.0,39.6706,39.7462,39.637,39.679,29800.0
2010-06-01 14:30:00,47.23,47.36,47.23,47.31,26800.0,39.6874,39.7966,39.6874,39.7546,26800.0
2010-06-01 14:40:00,47.31,47.4,47.27,47.36,26100.0,39.7546,39.8303,39.721,39.7966,26100.0
2010-06-01 14:50:00,47.36,47.37,47.16,47.24,46000.0,39.7966,39.805,39.6286,39.6958,46000.0
2010-06-01 15:00:00,47.25,47.28,47.18,47.21,42700.0,39.7042,39.7294,39.6454,39.6706,42700.0
2010-06-01 15:10:00,47.18,47.28,47.12,47.13,45600.0,39.6454,39.7294,39.595,39.6034,45600.0
2010-06-01 15:20:00,47.11,47.19,46.9,47.01,62400.0,39.5866,39.6538,39.4101,39.5025,62400.0
2010-06-01 15:30:00,47.02,47.2,46.96,47.12,85400.0,39.5109,39.6622,39.4605,39.595,85400.0
2010-06-01 15:40:00,47.11,47.12,46.81,46.86,113900.0,39.5866,39.595,39.3345,39.3765,113900.0
2010-06-01 15:50:00,46.86,46.87,46.65,46.67,233900.0,39.3765,39.3849,39.2,39.2168,233900.0
2010-06-02 09:30:00,46.94,47.04,46.81,46.97,31600.0,39.4437,39.5277,39.3345,39.4689,31600.0
2010-06-02 09:40:00,46.96,46.96,46.72,46.85,18100.0,39.4605,39.4605,39.2588,39.3681,18100.0
2010-06-02 09:50:00,46.82,46.85,46.6,46.85,30900.0,39.3429,39.3681,39.158,39.3681,30900.0
2010-06-02 10:00:00,46.84,47.06,46.81,46.93,33000.0,39.3597,39.5446,39.3345,39.4353,33000.0
2010-06-02 10:10:00,46.96,47.01,46.82,46.92,22100.0,39.4605,39.5025,39.3429,39.4269,22100.0
2010-06-02 10:20:00,46.92,47.01,46.92,46.95,16200.0,39.4269,39.5025,39.4269,39.4521,16200.0
2010-06-02 10:30:00,46.95,47.03,46.88,46.95,41700.0,39.4521,39.5193,39.3933,39.4521,41700.0
2010-06-02 10:40:00,46.94,46.97,46.84,46.89,17700.0,39.4437,39.4689,39.3597,39.4017,17700.0
2010-06-02 10:50:00,46.88,46.95,46.81,46.94,23400.0,39.3933,39.4521,39.3345,39.4437,23400.0
2010-06-02 11:00:00,46.94,47.1,46.91,47.06,28800.0,39.4437,39.5782,39.4185,39.5446,28800.0
2010-06-02 11:10:00,47.06,47.11,47.0,47.0,30500.0,39.5446,39.5866,39.4941,39.4941,30500.0
2010-06-02 11:20:00,47.01,47.11,47.01,47.07,29600.0,39.5025,39.5866,39.5025,39.553,29600.0
2010-06-02 11:30:00,47.07,47.09,46.99,47.01,33800.0,39.553,39.5698,39.4857,39.5025,33800.0
2010-06-02 11:40:00,47.0,47.1,47.0,47.08,31600.0,39.4941,39.5782,39.4941,39.5614,31600.0
2010-06-02 11:50:00,47.08,47.11,47.01,47.04,30800.0,39.5614,39.5866,39.5025,39.5277,30800.0
2010-06-02 12:00:00,47.05,47.12,47.05,47.1,33300.0,39.5361,39.595,39.5361,39.5782,33300.0
2010-06-02 12:10:00,47.09,47.09,47.01,47.02,29300.0,39.5698,39.5698,39.5025,39.5109,29300.0
2010-06-02 12:20:00,47.01,47.04,47.01,47.02,29300.0,39.5025,39.5277,39.5025,39.5109,29300.0
2010-06-02 12:30:00,47.02,47.04,46.98,46.99,20100.0,39.5109,39.5277,39.4773,39.4857,20100.0
2010-06-02 12:40:00,47.0,47.05,46.99,47.05,19100.0,39.4941,39.5361,39.4857,39.5361,19100.0
2010-06-02 12:50:00,47.05,47.07,47.03,47.07,14600.0,39.5361,39.553,39.5193,39.553,14600.0
2010-06-02 13:00:00,47.07,47.12,47.06,47.08,21900.0,39.553,39.595,39.5446,39.5614,21900.0
2010-06-02 13:10:00,47.08,47.09,46.97,46.99,32100.0,39.5614,39.5698,39.4689,39.4857,32100.0
2010-06-02 13:20:00,47.0,47.01,46.96,47.0,29900.0,39.4941,39.5025,39.4605,39.4941,29900.0
2010-06-02 13:30:00,46.99,47.06,46.98,47.01,28100.0,39.4857,39.5446,39.4773,39.5025,28100.0
2010-06-02 13:40:00,47.02,47.04,46.99,46.99,26100.0,39.5109,39.5277,39.4857,39.4857,26100.0
2010-06-02 13:50:00,46.99,47.0,46.92,46.92,39700.0,39.4857,39.4941,39.4269,39.4269,39700.0
2010-06-02 14:00:00,46.93,46.96,46.87,46.96,36200.0,39.4353,39.4605,39.3849,39.4605,36200.0
2010-06-02 14:10:00,46.96,46.96,46.84,46.85,44600.0,39.4605,39.4605,39.3597,39.3681,44600.0
2010-06-02 14:20:00,46.85,46.97,46.84,46.96,35200.0,39.3681,39.4689,39.3597,39.4605,35200.0
2010-06-02 14:30:00,46.97,47.05,46.94,47.03,25300.0,39.4689,39.5361,39.4437,39.5193,25300.0
2010-06-02 14:40:00,47.04,47.2,47.04,47.17,28500.0,39.5277,39.6622,39.5277,39.637,28500.0
2010-06-02 14:50:00,47.17,47.28,47.17,47.23,33400.0,39.637,39.7294,39.637,39.6874,33400.0
2010-06-02 15:00:00,47.23,47.34,47.2,47.3,42600.0,39.6874,39.7798,39.6622,39.7462,42600.0
2010-06-02 15:10:00,47.29,47.39,47.28,47.32,37000.0,39.7378,39.8219,39.7294,39.763,37000.0
2010-06-02 15:20:00,47.33,47.34,47.25,47.33,39100.0,39.7714,39.7798,39.7042,39.7714,39100.0
2010-06-02 15:30:00,47.34,47.4,47.25,47.3,73500.0,39.7798,39.8303,39.7042,39.7462,73500.0
2010-06-02 15:40:00,47.3,47.36,47.27,47.33,79200.0,39.7462,39.7966,39.721,39.7714,79200.0
2010-06-02 15:50:00,47.33,47.58,47.32,47.56,220400.0,39.7714,39.9815,39.763,39.9647,220400.0
2010-06-03 09:30:00,47.68,47.85,47.64,47.67,32500.0,40.0655,40.2084,40.0319,40.0571,32500.0
2010-06-03 09:40:00,47.64,47.86,47.64,47.84,29900.0,40.0319,40.2168,40.0319,40.2,29900.0
2010-06-03 09:50:00,47.83,47.87,47.71,47.79,25100.0,40.1916,40.2252,40.0907,40.158,25100.0
2010-06-03 10:00:00,47.8,47.8,47.65,47.76,24000.0,40.1664,40.1664,40.0403,40.1328,24000.0
2010-06-03 10:10:00,47.77,47.8,47.55,47.57,32000.0,40.1412,40.1664,39.9563,39.9731,32000.0
2010-06-03 10:20:00,47.58,47.63,47.49,47.56,24600.0,39.9815,40.0235,39.9059,39.9647,24600.0
2010-06-03 10:30:00,47.55,47.61,47.49,47.53,22600.0,39.9563,40.0067,39.9059,39.9395,22600.0
2010-06-03 10:40:00,47.52,47.59,47.47,47.52,32200.0,39.9311,39.9899,39.8891,39.9311,32200.0
2010-06-03 10:50:00,47.52,47.61,47.51,47.58,19900.0,39.9311,40.0067,39.9227,39.9815,19900.0
2010-06-03 11:00:00,47.58,47.68,47.58,47.63,25500.0,39.9815,40.0655,39.9815,40.0235,25500.0
2010-06-03 11:10:00,47.63,47.66,47.52,47.53,17400.0,40.0235,40.0487,39.9311,39.9395,17400.0
2010-06-03 11:20:00,47.53,47.56,47.42,47.42,24800.0,39.9395,39.9647,39.8471,39.8471,24800.0
2010-06-03 11:30:00,47.43,47.56,47.42,47.53,44700.0,39.8555,39.9647,39.8471,39.9395,44700.0
2010-06-03 11:40:00,47.53,47.63,47.48,47.6,46400.0,39.9395,40.0235,39.8975,39.9983,46400.0
2010-06-03 11:50:00,47.61,47.62,47.52,47.53,14700.0,40.0067,40.0151,39.9311,39.9395,14700.0
2010-06-03 12:00:00,47.52,47.53,47.48,47.52,42300.0,39.9311,39.9395,39.8975,39.9311,42300.0
2010-06-03 12:10:00,47.51,47.54,47.41,47.47,17300.0,39.9227,39.9479,39.8387,39.8891,17300.0
2010-06-03 12:20:00,47.46,47.46,47.35,47.41,26500.0,39.8807,39.8807,39.7882,39.8387,26500.0
2010-06-03 12:30:00,47.4,47.45,47.35,47.44,43200.0,39.8303,39.8723,39.7882,39.8639,43200.0
2010-06-03 12:40:00,47.43,47.44,47.24,47.24,51000.0,39.8555,39.8639,39.6958,39.6958,51000.0
2010-06-03 12:50:00,47.24,47.29,47.2,47.28,31500.0,39.6958,39.7378,39.6622,39.7294,31500.0
2010-06-03 13:00:00,47.28,47.37,47.25,47.33,25000.0,39.7294,39.805,39.7042,39.7714,25000.0
2010-06-03 13:10:00,47.32,47.33,47.27,47.28,48200.0,39.763,39.7714,39.721,39.7294,48200.0
2010-06-03 13:20:00,47.28,47.3,47.24,47.28,9700.0,39.7294,39.7462,39.6958,39.7294,9700.0
2010-06-03 13:30:00,47.31,47.35,47.25,47.35,15800.0,39.7546,39.7882,39.7042,39.7882,15800.0
2010-06-03 13:40:00,47.35,47.44,47.35,47.41,13300.0,39.7882,39.8639,39.7882,39.8387,13300.0
2010-06-03 13:50:00,47.41,47.43,47.3,47.31,20100.0,39.8387,39.8555,39.7462,39.7546,20100.0
2010-06-03 14:00:00,47.31,47.34,47.27,47.32,50500.0,39.7546,39.7798,39.721,39.763,50500.0
2010-06-03 14:10:00,47.31,47.44,47.31,47.38,39700.0,39.7546,39.8639,39.7546,39.8134,39700.0
2010-06-03 14:20:00,47.39,47.45,47.36,47.37,41600.0,39.8219,39.8723,39.7966,39.805,41600.0
2010-06-03 14:30:00,47.36,47.55,47.36,47.54,36500.0,39.7966,39.9563,39.7966,39.9479,36500.0
2010-06-03 14:40:00,47.54,47.57,47.51,47.51,36400.0,39.9479,39.9731,39.9227,39.9227,36400.0
2010-06-03 14:50:00,47.53,47.57,47.48,47.53,31600.0,39.9395,39.9731,39.8975,39.9395,31600.0
2010-06-03 15:00:00,47.54,47.61,47.53,47.57,43300.0,39.9479,40.0067,39.9395,39.9731,43300.0
2010-06-03 15:10:00,47.58,47.58,47.36,47.42,73600.0,39.9815,39.9815,39.7966,39.8471,73600.0
2010-06-03 15:20:00,47.41,47.61,47.41,47.61,84300.0,39.8387,40.0067,39.8387,40.0067,84300.0
2010-06-03 15:30:00,47.61,47.65,47.55,47.62,80400.0,40.0067,40.0403,39.9563,40.0151,80400.0
2010-06-03 15:40:00,47.62,47.66,47.54,47.54,102600.0,40.0151,40.0487,39.9479,39.9479,102600.0
2010-06-03 15:50:00,47.54,47.7,47.52,47.63,161000.0,39.9479,40.0823,39.9311,40.0235,161000.0
2010-06-04 09:30:00,46.8,46.88,46.56,46.85,44700.0,39.3261,39.3933,39.1244,39.3681,44700.0
2010-06-04 09:40:00,46.83,46.89,46.69,46.83,33600.0,39.3513,39.4017,39.2336,39.3513,33600.0
2010-06-04 09:50:00,46.87,47.11,46.83,46.83,55000.0,39.3849,39.5866,39.3513,39.3513,55000.0
2010-06-04 10:00:00,46.82,46.84,46.72,46.8,22300.0,39.3429,39.3597,39.2588,39.3261,22300.0
2010-06-04 10:10:00,46.81,46.92,46.73,46.92,38500.0,39.3345,39.4269,39.2673,39.4269,38500.0
2010-06-04 10:20:00,46.89,46.94,46.83,46.84,42600.0,39.4017,39.4437,39.3513,39.3597,42600.0
2010-06-04 10:30:00,46.87,46.96,46.8,46.93,39000.0,39.3849,39.4605,39.3261,39.4353,39000.0
2010-06-04 10:40:00,46.92,46.94,46.79,46.8,29800.0,39.4269,39.4437,39.3177,39.3261,29800.0
2010-06-04 10:50:00,46.79,46.84,46.7,46.73,20000.0,39.3177,39.3597,39.242,39.2673,20000.0
2010-06-04 11:00:00,46.72,46.81,46.69,46.75,36200.0,39.2588,39.3345,39.2336,39.2841,36200.0
2010-06-04 11:10:00,46.75,46.76,46.57,46.58,18000.0,39.2841,39.2925,39.1328,39.1412,18000.0
2010-06-04 11:20:00,46.57,46.64,46.52,46.52,32300.0,39.1328,39.1916,39.0908,39.0908,32300.0
2010-06-04 11:30:00,46.51,46.66,46.47,46.62,30000.0,39.0824,39.2084,39.0488,39.1748,30000.0
2010-06-04 11:40:00,46.64,46.69,46.59,46.69,20800.0,39.1916,39.2336,39.1496,39.2336,20800.0
2010-06-04 11:50:00,46.69,46.69,46.59,46.63,16200.0,39.2336,39.2336,39.1496,39.1832,16200.0
2010-06-04 12:00:00,46.63,46.63,46.43,46.48,42200.0,39.1832,39.1832,39.0152,39.0572,42200.0
2010-06-04 12:10:00,46.5,46.57,46.47,46.51,54100.0,39.074,39.1328,39.0488,39.0824,54100.0
2010-06-04 12:20:00,46.52,46.58,46.51,46.52,22300.0,39.0908,39.1412,39.0824,39.0908,22300.0
2010-06-04 12:30:00,46.51,46.55,46.46,46.48,17500.0,39.0824,39.116,39.0404,39.0572,17500.0
2010-06-04 12:40:00,46.48,46.48,46.42,46.48,22300.0,39.0572,39.0572,39.0068,39.0572,22300.0
2010-06-04 12:50:00,46.49,46.54,46.45,46.46,27300.0,39.0656,39.1076,39.032,39.0404,27300.0
2010-06-04 13:00:00,46.47,46.54,46.43,46.54,25300.0,39.0488,39.1076,39.0152,39.1076,25300.0
2010-06-04 13:10:00,46.54,46.54,46.39,46.44,15300.0,39.1076,39.1076,38.9815,39.0236,15300.0
2010-06-04 13:20:00,46.42,46.46,46.36,46.36,44400.0,39.0068,39.0404,38.9563,38.9563,44400.0
2010-06-04 13:30:00,46.37,46.44,46.37,46.39,31400.0,38.9647,39.0236,38.9647,38.9815,31400.0
2010-06-04 13:40:00,46.38,46.48,46.35,46.46,21000.0,38.9731,39.0572,38.9479,39.0404,21000.0
2010-06-04 13:50:00,46.45,46.47,46.34,46.37,22600.0,39.032,39.0488,38.9395,38.9647,22600.0
2010-06-04 14:00:00,46.38,46.46,46.36,46.37,27000.0,38.9731,39.0404,38.9563,38.9647,27000.0
2010-06-04 14:10:00,46.37,46.41,46.34,46.36,26300.0,38.9647,38.9984,38.9395,38.9563,26300.0
2010-06-04 14:20:00,46.36,46.46,46.29,46.36,45000.0,38.9563,39.0404,38.8975,38.9563,45000.0
2010-06-04 14:30:00,46.36,46.45,46.33,46.35,54600.0,38.9563,39.032,38.9311,38.9479,54600.0
2010-06-04 14:40:00,46.34,46.39,46.22,46.22,64300.0,38.9395,38.9815,38.8387,38.8387,64300.0
2010-06-04 14:50:00,46.22,46.24,46.11,46.13,51800.0,38.8387,38.8555,38.7463,38.7631,51800.0
2010-06-04 15:00:00,46.12,46.28,46.11,46.26,92100.0,38.7547,38.8891,38.7463,38.8723,92100.0
2010-06-04 15:10:00,46.27,46.36,46.23,46.33,67000.0,38.8807,38.9563,38.8471,38.9311,67000.0
2010-06-04 15:20:00,46.34,46.37,46.24,46.26,102600.0,38.9395,38.9647,38.8555,38.8723,102600.0
2010-06-04 15:30:00,46.26,46.31,46.22,46.29,85000.0,38.8723,38.9143,38.8387,38.8975,85000.0
2010-06-04 15:40:00,46.3,46.3,46.17,46.28,268000.0,38.9059,38.9059,38.7967,38.8891,268000.0
2010-06-04 15:50:00,46.28,46.29,46.14,46.21,406000.0,38.8891,38.8975,38.7715,38.8303,406000.0
2010-06-07 09:30:00,46.04,46.07,45.92,46.01,90000.0,38.6874,38.7127,38.5866,38.6622,90000.0
2010-06-07 09:40:00,46.01,46.02,45.88,46.01,61900.0,38.6622,38.6706,38.553,38.6622,61900.0
2010-06-07 09:50:00,46.01,46.25,45.96,46.15,126500.0,38.6622,38.8639,38.6202,38.7799,126500.0
2010-06-07 10:00:00,46.16,46.25,46.08,46.24,70400.0,38.7883,38.8639,38.7211,38.8555,70400.0
2010-06-07 10:10:00,46.23,46.34,46.18,46.25,94800.0,38.8471,38.9395,38.8051,38.8639,94800.0
2010-06-07 10:20:00,46.23,46.33,46.21,46.3,56400.0,38.8471,38.9311,38.8303,38.9059,56400.0
2010-06-07 10:30:00,46.29,46.34,46.19,46.22,64300.0,38.8975,38.9395,38.8135,38.8387,64300.0
2010-06-07 10:40:00,46.23,46.31,46.17,46.22,46700.0,38.8471,38.9143,38.7967,38.8387,46700.0
2010-06-07 10:50:00,46.22,46.26,46.12,46.16,61100.0,38.8387,38.8723,38.7547,38.7883,61100.0
2010-06-07 11:00:00,46.16,46.24,46.09,46.13,59300.0,38.7883,38.8555,38.7295,38.7631,59300.0
2010-06-07 11:10:00,46.15,46.16,45.97,46.04,38100.0,38.7799,38.7883,38.6286,38.6874,38100.0
2010-06-07 11:20:00,46.08,46.13,45.99,46.08,59200.0,38.7211,38.7631,38.6454,38.7211,59200.0
2010-06-07 11:30:00,46.07,46.16,46.03,46.14,116600.0,38.7127,38.7883,38.679,38.7715,116600.0
2010-06-07 11:40:00,46.14,46.18,46.04,46.07,116900.0,38.7715,38.8051,38.6874,38.7127,116900.0
2010-06-07 11:50:00,46.08,46.27,46.08,46.27,14900.0,38.7211,38.8807,38.7211,38.8807,14900.0
2010-06-07 12:00:00,46.28,46.44,46.23,46.36,34600.0,38.8891,39.0236,38.8471,38.9563,34600.0
2010-06-07 12:10:00,46.36,46.39,46.25,46.28,22500.0,38.9563,38.9815,38.8639,38.8891,22500.0
2010-06-07 12:20:00,46.26,46.32,46.15,46.15,21000.0,38.8723,38.9227,38.7799,38.7799,21000.0
2010-06-07 12:30:00,46.14,46.15,46.1,46.1,37400.0,38.7715,38.7799,38.7379,38.7379,37400.0
2010-06-07 12:40:00,46.1,46.14,46.04,46.08,74200.0,38.7379,38.7715,38.6874,38.7211,74200.0
2010-06-07 12:50:00,46.08,46.14,46.01,46.01,100700.0,38.7211,38.7715,38.6622,38.6622,100700.0
2010-06-07 13:00:00,46.02,46.03,45.89,45.92,68900.0,38.6706,38.679,38.5614,38.5866,68900.0
2010-06-07 13:10:00,45.92,46.03,45.92,46.03,25600.0,38.5866,38.679,38.5866,38.679,25600.0
2010-06-07 13:20:00,46.04,46.06,45.98,46.02,65500.0,38.6874,38.7043,38.637,38.6706,65500.0
2010-06-07 13:30:00,46.04,46.09,45.96,45.96,56400.0,38.6874,38.7295,38.6202,38.6202,56400.0
2010-06-07 13:40:00,45.96,45.96,45.79,45.8,48300.0,38.6202,38.6202,38.4774,38.4858,48300.0
2010-06-07 13:50:00,45.82,45.83,45.73,45.73,59900.0,38.5026,38.511,38.427,38.427,59900.0
2010-06-07 14:00:00,45.74,45.79,45.67,45.73,121600.0,38.4354,38.4774,38.3765,38.427,121600.0
2010-06-07 14:10:00,45.75,45.77,45.69,45.69,53700.0,38.4438,38.4606,38.3933,38.3933,53700.0
2010-06-07 14:20:00,45.69,45.72,45.62,45.66,61500.0,38.3933,38.4185,38.3345,38.3681,61500.0
2010-06-07 14:30:00,45.66,45.72,45.6,45.64,116200.0,38.3681,38.4185,38.3177,38.3513,116200.0
2010-06-07 14:40:00,45.64,45.67,45.54,45.61,88200.0,38.3513,38.3765,38.2673,38.3261,88200.0
2010-06-07 14:50:00,45.61,45.67,45.54,45.64,66300.0,38.3261,38.3765,38.2673,38.3513,66300.0
2010-06-07 15:00:00,45.65,45.81,45.64,45.78,80000.0,38.3597,38.4942,38.3513,38.469,80000.0
2010-06-07 15:10:00,45.76,45.77,45.54,45.57,94200.0,38.4522,38.4606,38.2673,38.2925,94200.0
2010-06-07 15:20:00,45.57,45.59,45.46,45.46,82900.0,38.2925,38.3093,38.2001,38.2001,82900.0
2010-06-07 15:30:00,45.46,45.62,45.45,45.58,122400.0,38.2001,38.3345,38.1917,38.3009,122400.0
2010-06-07 15:40:00,45.58,45.59,45.45,45.52,140300.0,38.3009,38.3093,38.1917,38.2505,140300.0
2010-06-07 15:50:00,45.53,45.57,45.4,45.42,315700.0,38.2589,38.2925,38.1497,38.1665,315700.0
2010-06-08 09:30:00,45.58,45.76,45.37,45.65,26300.0,38.3009,38.4522,38.1244,38.3597,26300.0
2010-06-08 09:40:00,45.66,45.66,45.54,45.62,21500.0,38.3681,38.3681,38.2673,38.3345,21500.0
2010-06-08 09:50:00,45.65,45.65,45.27,45.36,75700.0,38.3597,38.3597,38.0404,38.116,75700.0
2010-06-08 10:00:00,45.37,45.65,45.34,45.65,67100.0,38.1244,38.3597,38.0992,38.3597,67100.0
2010-06-08 10:10:00,45.65,45.66,45.36,45.4,51600.0,38.3597,38.3681,38.116,38.1497,51600.0
2010-06-08 10:20:00,45.4,45.49,45.35,45.45,74200.0,38.1497,38.2253,38.1076,38.1917,74200.0
2010-06-08 10:30:00,45.45,45.53,45.38,45.41,73200.0,38.1917,38.2589,38.1328,38.1581,73200.0
2010-06-08 10:40:00,45.41,45.41,45.27,45.37,63900.0,38.1581,38.1581,38.0404,38.1244,63900.0
2010-06-08 10:50:00,45.36,45.54,45.3,45.5,77900.0,38.116,38.2673,38.0656,38.2337,77900.0
2010-06-08 11:00:00,45.49,45.51,45.27,45.34,127900.0,38.2253,38.2421,38.0404,38.0992,127900.0
2010-06-08 11:10:00,45.33,45.46,45.26,45.44,76100.0,38.0908,38.2001,38.032,38.1833,76100.0
2010-06-08 11:20:00,45.44,45.65,45.44,45.5,185900.0,38.1833,38.3597,38.1833,38.2337,185900.0
2010-06-08 11:30:00,45.49,45.62,45.47,45.52,231500.0,38.2253,38.3345,38.2085,38.2505,231500.0
2010-06-08 11:40:00,45.51,45.57,45.47,45.56,80900.0,38.2421,38.2925,38.2085,38.2841,80900.0
2010-06-08 11:50:00,45.56,45.78,45.56,45.66,86100.0,38.2841,38.469,38.2841,38.3681,86100.0
2010-06-08 12:00:00,45.66,45.75,45.57,45.6,72000.0,38.3681,38.4438,38.2925,38.3177,72000.0
2010-06-08 12:10:00,45.61,45.61,45.54,45.59,59500.0,38.3261,38.3261,38.2673,38.3093,59500.0
2010-06-08 12:20:00,45.58,45.59,45.53,45.57,43900.0,38.3009,38.3093,38.2589,38.2925,43900.0
2010-06-08 12:30:00,45.57,45.59,45.53,45.56,58000.0,38.2925,38.3093,38.2589,38.2841,58000.0
2010-06-08 12:40:00,45.57,45.57,45.48,45.49,74300.0,38.2925,38.2925,38.2169,38.2253,74300.0
2010-06-08 12:50:00,45.49,45.54,45.48,45.53,54400.0,38.2253,38.2673,38.2169,38.2589,54400.0
2010-06-08 13:00:00,45.53,45.55,45.46,45.46,45400.0,38.2589,38.2757,38.2001,38.2001,45400.0
2010-06-08 13:10:00,45.46,45.5,45.42,45.42,63500.0,38.2001,38.2337,38.1665,38.1665,63500.0
2010-06-08 13:20:00,45.43,45.46,45.35,45.38,67100.0,38.1749,38.2001,38.1076,38.1328,67100.0
2010-06-08 13:30:00,45.38,45.4,45.29,45.37,96600.0,38.1328,38.1497,38.0572,38.1244,96600.0
2010-06-08 13:40:00,45.36,45.46,45.26,45.26,51700.0,38.116,38.2001,38.032,38.032,51700.0
2010-06-08 13:50:00,45.27,45.38,45.19,45.38,78600.0,38.0404,38.1328,37.9732,38.1328,78600.0
2010-06-08 14:00:00,45.38,45.5,45.38,45.43,83000.0,38.1328,38.2337,38.1328,38.1749,83000.0
2010-06-08 14:10:00,45.43,45.46,45.34,45.44,61900.0,38.1749,38.2001,38.0992,38.1833,61900.0
2010-06-08 14:20:00,45.46,45.56,45.45,45.52,210900.0,38.2001,38.2841,38.1917,38.2505,210900.0
2010-06-08 14:30:00,45.51,45.56,45.49,45.53,109700.0,38.2421,38.2841,38.2253,38.2589,109700.0
2010-06-08 14:40:00,45.52,45.63,45.51,45.56,112700.0,38.2505,38.3429,38.2421,38.2841,112700.0
2010-06-08 14:50:00,45.56,45.56,45.4,45.44,60100.0,38.2841,38.2841,38.1497,38.1833,60100.0
2010-06-08 15:00:00,45.46,45.59,45.4,45.56,83000.0,38.2001,38.3093,38.1497,38.2841,83000.0
2010-06-08 15:10:00,45.56,45.58,45.42,45.45,81700.0,38.2841,38.3009,38.1665,38.1917,81700.0
2010-06-08 15:20:00,45.46,45.78,45.45,45.78,93400.0,38.2001,38.469,38.1917,38.469,93400.0
2010-06-08 15:30:00,45.78,45.87,45.69,45.84,114300.0,38.469,38.5446,38.3933,38.5194,114300.0
2010-06-08 15:40:00,45.85,45.88,45.73,45.75,147600.0,38.5278,38.553,38.427,38.4438,147600.0
2010-06-08 15:50:00,45.75,45.9,45.74,45.85,236600.0,38.4438,38.5698,38.4354,38.5278,236600.0
2010-06-09 09:30:00,46.06,46.06,45.78,45.89,107900.0,38.7043,38.7043,38.469,38.5614,107900.0
2010-06-09 09:40:00,45.89,45.9,45.85,45.87,117200.0,38.5614,38.5698,38.5278,38.5446,117200.0
2010-06-09 09:50:00,45.89,45.9,45.85,45.89,117100.0,38.5614,38.5698,38.5278,38.5614,117100.0
2010-06-09 10:00:00,45.88,45.9,45.81,45.86,82600.0,38.553,38.5698,38.4942,38.5362,82600.0
2010-06-09 10:10:00,45.84,45.9,45.84,45.89,68900.0,38.5194,38.5698,38.5194,38.5614,68900.0
2010-06-09 10:20:00,45.89,45.9,45.86,45.86,105800.0,38.5614,38.5698,38.5362,38.5362,105800.0
2010-06-09 10:30:00,45.87,45.9,45.82,45.83,87300.0,38.5446,38.5698,38.5026,38.511,87300.0
2010-06-09 10:40:00,45.81,46.04,45.79,45.99,65100.0,38.4942,38.6874,38.4774,38.6454,65100.0
2010-06-09 10:50:00,46.0,46.2,46.0,46.19,24100.0,38.6538,38.8219,38.6538,38.8135,24100.0
2010-06-09 11:00:00,46.2,46.33,46.17,46.29,32700.0,38.8219,38.9311,38.7967,38.8975,32700.0
2010-06-09 11:10:00,46.3,46.3,46.2,46.23,61000.0,38.9059,38.9059,38.8219,38.8471,61000.0
2010-06-09 11:20:00,46.23,46.47,46.23,46.41,48000.0,38.8471,39.0488,38.8471,38.9984,48000.0
2010-06-09 11:30:00,46.41,46.48,46.39,46.4,27800.0,38.9984,39.0572,38.9815,38.99,27800.0
2010-06-09 11:40:00,46.39,46.39,46.23,46.23,24400.0,38.9815,38.9815,38.8471,38.8471,24400.0
2010-06-09 11:50:00,46.24,46.29,46.23,46.27,26000.0,38.8555,38.8975,38.8471,38.8807,26000.0
2010-06-09 12:00:00,46.28,46.29,46.21,46.21,27900.0,38.8891,38.8975,38.8303,38.8303,27900.0
2010-06-09 12:10:00,46.22,46.22,46.15,46.19,17700.0,38.8387,38.8387,38.7799,38.8135,17700.0
2010-06-09 12:20:00,46.19,46.25,46.19,46.23,14900.0,38.8135,38.8639,38.8135,38.8471,14900.0
2010-06-09 12:30:00,46.23,46.24,46.17,46.18,14700.0,38.8471,38.8555,38.7967,38.8051,14700.0
2010-06-09 12:40:00,46.18,46.24,46.15,46.23,17800.0,38.8051,38.8555,38.7799,38.8471,17800.0
2010-06-09 12:50:00,46.23,46.24,46.15,46.15,12100.0,38.8471,38.8555,38.7799,38.7799,12100.0
2010-06-09 13:00:00,46.14,46.17,46.13,46.13,41900.0,38.7715,38.7967,38.7631,38.7631,41900.0
2010-06-09 13:10:00,46.14,46.17,46.11,46.12,28500.0,38.7715,38.7967,38.7463,38.7547,28500.0
2010-06-09 13:20:00,46.13,46.14,46.09,46.11,51800.0,38.7631,38.7715,38.7295,38.7463,51800.0
2010-06-09 13:30:00,46.1,46.13,45.96,45.98,63300.0,38.7379,38.7631,38.6202,38.637,63300.0
2010-06-09 13:40:00,45.96,46.02,45.96,46.0,90500.0,38.6202,38.6706,38.6202,38.6538,90500.0
2010-06-09 13:50:00,45.99,46.03,45.95,46.02,67900.0,38.6454,38.679,38.6118,38.6706,67900.0
2010-06-09 14:00:00,46.02,46.04,45.88,45.92,46900.0,38.6706,38.6874,38.553,38.5866,46900.0
2010-06-09 14:10:00,45.91,46.05,45.89,46.02,51700.0,38.5782,38.6958,38.5614,38.6706,51700.0
2010-06-09 14:20:00,46.01,46.04,45.94,46.03,38600.0,38.6622,38.6874,38.6034,38.679,38600.0
2010-06-09 14:30:00,46.03,46.05,45.98,46.02,40200.0,38.679,38.6958,38.637,38.6706,40200.0
2010-06-09 14:40:00,46.02,46.03,45.88,45.93,42000.0,38.6706,38.679,38.553,38.595,42000.0
2010-06-09 14:50:00,45.93,45.95,45.75,45.75,42900.0,38.595,38.6118,38.4438,38.4438,42900.0
2010-06-09 15:00:00,45.74,45.84,45.71,45.82,45900.0,38.4354,38.5194,38.4101,38.5026,45900.0
2010-06-09 15:10:00,45.82,45.82,45.57,45.61,72300.0,38.5026,38.5026,38.2925,38.3261,72300.0
2010-06-09 15:20:00,45.59,45.72,45.52,45.66,67200.0,38.3093,38.4185,38.2505,38.3681,67200.0
2010-06-09 15:30:00,45.66,45.67,45.43,45.5,152900.0,38.3681,38.3765,38.1749,38.2337,152900.0
2010-06-09 15:40:00,45.5,45.55,45.36,45.42,200700.0,38.2337,38.2757,38.116,38.1665,200700.0
2010-06-09 15:50:00,45.44,45.57,45.36,45.53,226200.0,38.1833,38.2925,38.116,38.2589,226200.0
2010-06-10 09:30:00,46.09,46.25,45.94,46.24,65600.0,38.7295,38.8639,38.6034,38.8555,65600.0
2010-06-10 09:40:00,46.25,46.31,46.09,46.27,36800.0,38.8639,38.9143,38.7295,38.8807,36800.0
2010-06-10 09:50:00,46.27,46.62,46.22,46.62,51600.0,38.8807,39.1748,38.8387,39.1748,51600.0
2010-06-10 10:00:00,46.61,46.71,46.5,46.51,64100.0,39.1664,39.2504,39.074,39.0824,64100.0
2010-06-10 10:10:00,46.51,46.63,46.51,46.56,50300.0,39.0824,39.1832,39.0824,39.1244,50300.0
2010-06-10 10:20:00,46.56,46.59,46.38,46.46,63200.0,39.1244,39.1496,38.9731,39.0404,63200.0
2010-06-10 10:30:00,46.46,46.51,46.41,46.46,45900.0,39.0404,39.0824,38.9984,39.0404,45900.0
2010-06-10 10:40:00,46.46,46.51,46.36,46.4,49700.0,39.0404,39.0824,38.9563,38.99,49700.0
2010-06-10 10:50:00,46.4,46.41,46.29,46.35,83300.0,38.99,38.9984,38.8975,38.9479,83300.0
2010-06-10 11:00:00,46.35,46.44,46.3,46.38,53400.0,38.9479,39.0236,38.9059,38.9731,53400.0
2010-06-10 11:10:00,46.4,46.41,46.36,46.38,37000.0,38.99,38.9984,38.9563,38.9731,37000.0
2010-06-10 11:20:00,46.39,46.41,46.35,46.36,37800.0,38.9815,38.9984,38.9479,38.9563,37800.0
2010-06-10 11:30:00,46.37,46.4,46.33,46.38,34700.0,38.9647,38.99,38.9311,38.9731,34700.0
2010-06-10 11:40:00,46.38,46.39,46.2,46.21,71400.0,38.9731,38.9815,38.8219,38.8303,71400.0
2010-06-10 11:50:00,46.21,46.35,46.2,46.35,57300.0,38.8303,38.9479,38.8219,38.9479,57300.0
2010-06-10 12:00:00,46.35,46.35,46.18,46.21,34300.0,38.9479,38.9479,38.8051,38.8303,34300.0
2010-06-10 12:10:00,46.21,46.25,46.15,46.15,61000.0,38.8303,38.8639,38.7799,38.7799,61000.0
2010-06-10 12:20:00,46.13,46.24,46.09,46.14,90400.0,38.7631,38.8555,38.7295,38.7715,90400.0
2010-06-10 12:30:00,46.15,46.17,46.05,46.09,53700.0,38.7799,38.7967,38.6958,38.7295,53700.0
2010-06-10 12:40:00,46.11,46.11,45.97,46.0,64800.0,38.7463,38.7463,38.6286,38.6538,64800.0
2010-06-10 12:50:00,46.0,46.05,45.97,46.03,45500.0,38.6538,38.6958,38.6286,38.679,45500.0
2010-06-10 13:00:00,46.03,46.04,45.98,46.01,65700.0,38.679,38.6874,38.637,38.6622,65700.0
2010-06-10 13:10:00,46.01,46.04,45.93,45.99,100800.0,38.6622,38.6874,38.595,38.6454,100800.0
2010-06-10 13:20:00,46.0,46.14,45.99,46.11,81400.0,38.6538,38.7715,38.6454,38.7463,81400.0
2010-06-10 13:30:00,46.12,46.16,46.1,46.14,130300.0,38.7547,38.7883,38.7379,38.7715,130300.0
2010-06-10 13:40:00,46.14,46.26,46.12,46.26,88500.0,38.7715,38.8723,38.7547,38.8723,88500.0
2010-06-10 13:50:00,46.26,46.28,46.2,46.24,39800.0,38.8723,38.8891,38.8219,38.8555,39800.0
2010-06-10 14:00:00,46.23,46.24,46.15,46.16,32500.0,38.8471,38.8555,38.7799,38.7883,32500.0
2010-06-10 14:10:00,46.17,46.25,46.17,46.23,50800.0,38.7967,38.8639,38.7967,38.8471,50800.0
2010-06-10 14:20:00,46.23,46.25,46.22,46.22,113200.0,38.8471,38.8639,38.8387,38.8387,113200.0
2010-06-10 14:30:00,46.22,46.24,46.22,46.22,101400.0,38.8387,38.8555,38.8387,38.8387,101400.0
2010-06-10 14:40:00,46.23,46.27,46.21,46.24,254900.0,38.8471,38.8807,38.8303,38.8555,254900.0
2010-06-10 14:50:00,46.24,46.26,46.2,46.22,65400.0,38.8555,38.8723,38.8219,38.8387,65400.0
2010-06-10 15:00:00,46.23,46.29,46.22,46.27,141500.0,38.8471,38.8975,38.8387,38.8807,141500.0
2010-06-10 15:10:00,46.28,46.3,46.25,46.26,107800.0,38.8891,38.9059,38.8639,38.8723,107800.0
2010-06-10 15:20:00,46.26,46.3,46.24,46.27,288200.0,38.8723,38.9059,38.8555,38.8807,288200.0
2010-06-10 15:30:00,46.28,46.35,46.28,46.3,141300.0,38.8891,38.9479,38.8891,38.9059,141300.0
2010-06-10 15:40:00,46.3,46.41,46.29,46.38,130400.0,38.9059,38.9984,38.8975,38.9731,130400.0
2010-06-10 15:50:00,46.39,46.47,46.37,46.46,233300.0,38.9815,39.0488,38.9647,39.0404,233300.0
2010-06-11 09:30:00,46.0,46.0,45.1,45.71,108400.0,38.7828,38.7828,38.0241,38.5383,108400.0
2010-06-11 09:40:00,45.73,46.0,45.72,45.94,39300.0,38.5552,38.7828,38.5468,38.7323,39300.0
2010-06-11 09:50:00,45.95,46.05,45.93,45.99,69100.0,38.7407,38.825,38.7238,38.7744,69100.0
2010-06-11 10:00:00,45.98,46.08,45.93,46.07,77600.0,38.766,38.8503,38.7238,38.8419,77600.0
2010-06-11 10:10:00,46.07,46.15,45.95,45.96,51400.0,38.8419,38.9093,38.7407,38.7491,51400.0
2010-06-11 10:20:00,45.97,46.04,45.94,45.98,115400.0,38.7576,38.8166,38.7323,38.766,115400.0
2010-06-11 10:30:00,45.98,46.02,45.94,45.96,111200.0,38.766,38.7997,38.7323,38.7491,111200.0
2010-06-11 10:40:00,45.97,46.02,45.96,46.0,40900.0,38.7576,38.7997,38.7491,38.7828,40900.0
2010-06-11 10:50:00,46.01,46.02,45.81,45.87,45600.0,38.7913,38.7997,38.6227,38.6732,45600.0
2010-06-11 11:00:00,45.88,45.89,45.79,45.81,39000.0,38.6817,38.6901,38.6058,38.6227,39000.0
2010-06-11 11:10:00,45.8,45.9,45.77,45.9,35400.0,38.6142,38.6985,38.5889,38.6985,35400.0
2010-06-11 11:20:00,45.9,46.02,45.87,45.97,38900.0,38.6985,38.7997,38.6732,38.7576,38900.0
2010-06-11 11:30:00,45.98,46.02,45.96,46.0,53800.0,38.766,38.7997,38.7491,38.7828,53800.0
2010-06-11 11:40:00,46.0,46.05,45.97,46.03,54100.0,38.7828,38.825,38.7576,38.8081,54100.0
2010-06-11 11:50:00,46.04,46.16,46.04,46.15,34500.0,38.8166,38.9177,38.8166,38.9093,34500.0
2010-06-11 12:00:00,46.15,46.17,46.11,46.14,34600.0,38.9093,38.9262,38.8756,38.9009,34600.0
2010-06-11 12:10:00,46.15,46.17,46.1,46.13,19300.0,38.9093,38.9262,38.8672,38.8924,19300.0
2010-06-11 12:20:00,46.13,46.15,46.07,46.1,21500.0,38.8924,38.9093,38.8419,38.8672,21500.0
2010-06-11 12:30:00,46.1,46.11,46.03,46.04,41200.0,38.8672,38.8756,38.8081,38.8166,41200.0
2010-06-11 12:40:00,46.04,46.09,46.01,46.03,84000.0,38.8166,38.8587,38.7913,38.8081,84000.0
2010-06-11 12:50:00,46.03,46.03,45.97,45.99,38700.0,38.8081,38.8081,38.7576,38.7744,38700.0
2010-06-11 13:00:00,45.98,46.05,45.98,46.05,44700.0,38.766,38.825,38.766,38.825,44700.0
2010-06-11 13:10:00,46.04,46.05,46.01,46.02,42500.0,38.8166,38.825,38.7913,38.7997,42500.0
2010-06-11 13:20:00,46.02,46.02,45.98,46.02,41200.0,38.7997,38.7997,38.766,38.7997,41200.0
2010-06-11 13:30:00,46.02,46.02,45.94,45.97,43400.0,38.7997,38.7997,38.7323,38.7576,43400.0
2010-06-11 13:40:00,45.98,46.0,45.95,45.97,66900.0,38.766,38.7828,38.7407,38.7576,66900.0
2010-06-11 13:50:00,45.97,46.06,45.96,46.0,86400.0,38.7576,38.8334,38.7491,38.7828,86400.0
2010-06-11 14:00:00,46.0,46.13,46.0,46.08,100000.0,38.7828,38.8924,38.7828,38.8503,100000.0
2010-06-11 14:10:00,46.07,46.08,45.98,45.98,46900.0,38.8419,38.8503,38.766,38.766,46900.0
2010-06-11 14:20:00,45.98,46.07,45.98,46.05,150500.0,38.766,38.8419,38.766,38.825,150500.0
2010-06-11 14:30:00,46.04,46.08,46.02,46.02,131000.0,38.8166,38.8503,38.7997,38.7997,131000.0
2010-06-11 14:40:00,46.02,46.12,46.01,46.1,96700.0,38.7997,38.884,38.7913,38.8672,96700.0
2010-06-11 14:50:00,46.09,46.13,46.05,46.1,52500.0,38.8587,38.8924,38.825,38.8672,52500.0
2010-06-11 15:00:00,46.1,46.15,46.07,46.08,39200.0,38.8672,38.9093,38.8419,38.8503,39200.0
2010-06-11 15:10:00,46.08,46.13,46.04,46.13,26100.0,38.8503,38.8924,38.8166,38.8924,26100.0
2010-06-11 15:20:00,46.13,46.23,46.09,46.19,46200.0,38.8924,38.9768,38.8587,38.943,46200.0
2010-06-11 15:30:00,46.18,46.29,46.17,46.29,55800.0,38.9346,39.0273,38.9262,39.0273,55800.0
2010-06-11 15:40:00,46.3,46.44,46.3,46.4,113700.0,39.0358,39.1538,39.0358,39.1201,113700.0
2010-06-11 15:50:00,46.4,46.46,46.28,46.43,277700.0,39.1201,39.1707,39.0189,39.1454,277700.0
2010-06-14 09:30:00,46.83,46.83,46.14,46.24,123300.0,39.4826,39.4826,38.9009,38.9852,123300.0
2010-06-14 09:40:00,46.24,46.36,46.05,46.13,136500.0,38.9852,39.0864,38.825,38.8924,136500.0
2010-06-14 09:50:00,46.14,46.17,45.95,45.95,64900.0,38.9009,38.9262,38.7407,38.7407,64900.0
2010-06-14 10:00:00,45.96,46.17,45.92,46.16,97000.0,38.7491,38.9262,38.7154,38.9177,97000.0
2010-06-14 10:10:00,46.16,46.35,46.16,46.35,40200.0,38.9177,39.0779,38.9177,39.0779,40200.0
2010-06-14 10:20:00,46.35,46.44,46.34,46.35,102100.0,39.0779,39.1538,39.0695,39.0779,102100.0
2010-06-14 10:30:00,46.36,46.45,46.33,46.45,72900.0,39.0864,39.1622,39.0611,39.1622,72900.0
2010-06-14 10:40:00,46.42,46.45,46.23,46.4,129500.0,39.1369,39.1622,38.9768,39.1201,129500.0
2010-06-14 10:50:00,46.4,46.45,46.33,46.45,44500.0,39.1201,39.1622,39.0611,39.1622,44500.0
2010-06-14 11:00:00,46.45,46.57,46.44,46.57,36600.0,39.1622,39.2634,39.1538,39.2634,36600.0
2010-06-14 11:10:00,46.57,46.68,46.57,46.67,38200.0,39.2634,39.3562,39.2634,39.3477,38200.0
2010-06-14 11:20:00,46.67,46.87,46.67,46.75,80800.0,39.3477,39.5163,39.3477,39.4152,80800.0
2010-06-14 11:30:00,46.75,46.77,46.71,46.71,39600.0,39.4152,39.432,39.3814,39.3814,39600.0
2010-06-14 11:40:00,46.7,46.75,46.69,46.71,34900.0,39.373,39.4152,39.3646,39.3814,34900.0
2010-06-14 11:50:00,46.7,46.77,46.7,46.72,23400.0,39.373,39.432,39.373,39.3899,23400.0
2010-06-14 12:00:00,46.72,46.73,46.62,46.63,83700.0,39.3899,39.3983,39.3056,39.314,83700.0
2010-06-14 12:10:00,46.63,46.63,46.55,46.55,43200.0,39.314,39.314,39.2466,39.2466,43200.0
2010-06-14 12:20:00,46.55,46.56,46.5,46.53,20000.0,39.2466,39.255,39.2044,39.2297,20000.0
2010-06-14 12:30:00,46.53,46.61,46.53,46.57,37100.0,39.2297,39.2971,39.2297,39.2634,37100.0
2010-06-14 12:40:00,46.57,46.62,46.57,46.57,77600.0,39.2634,39.3056,39.2634,39.2634,77600.0
2010-06-14 12:50:00,46.57,46.61,46.54,46.55,99900.0,39.2634,39.2971,39.2381,39.2466,99900.0
2010-06-14 13:00:00,46.55,46.58,46.41,46.45,57300.0,39.2466,39.2718,39.1285,39.1622,57300.0
2010-06-14 13:10:00,46.45,46.5,46.37,46.42,38700.0,39.1622,39.2044,39.0948,39.1369,38700.0
2010-06-14 13:20:00,46.43,46.46,46.39,46.4,25600.0,39.1454,39.1707,39.1117,39.1201,25600.0
2010-06-14 13:30:00,46.41,46.5,46.41,46.5,30400.0,39.1285,39.2044,39.1285,39.2044,30400.0
2010-06-14 13:40:00,46.47,46.49,46.41,46.41,11500.0,39.1791,39.196,39.1285,39.1285,11500.0
2010-06-14 13:50:00,46.41,46.43,46.31,46.31,21200.0,39.1285,39.1454,39.0442,39.0442,21200.0
2010-06-14 14:00:00,46.31,46.34,46.22,46.25,57200.0,39.0442,39.0695,38.9683,38.9936,57200.0
2010-06-14 14:10:00,46.26,46.32,46.09,46.14,46500.0,39.0021,39.0526,38.8587,38.9009,46500.0
2010-06-14 14:20:00,46.15,46.26,46.13,46.26,41700.0,38.9093,39.0021,38.8924,39.0021,41700.0
2010-06-14 14:30:00,46.26,46.27,46.22,46.24,79000.0,39.0021,39.0105,38.9683,38.9852,79000.0
2010-06-14 14:40:00,46.24,46.34,46.21,46.31,64600.0,38.9852,39.0695,38.9599,39.0442,64600.0
2010-06-14 14:50:00,46.31,46.34,46.27,46.32,26900.0,39.0442,39.0695,39.0105,39.0526,26900.0
2010-06-14 15:00:00,46.3,46.34,46.23,46.31,37200.0,39.0358,39.0695,38.9768,39.0442,37200.0
2010-06-14 15:10:00,46.31,46.34,46.25,46.28,42400.0,39.0442,39.0695,38.9936,39.0189,42400.0
2010-06-14 15:20:00,46.27,46.29,46.16,46.17,57200.0,39.0105,39.0273,38.9177,38.9262,57200.0
2010-06-14 15:30:00,46.16,46.18,45.98,45.99,109700.0,38.9177,38.9346,38.766,38.7744,109700.0
2010-06-14 15:40:00,45.99,46.09,45.95,46.03,119600.0,38.7744,38.8587,38.7407,38.8081,119600.0
2010-06-14 15:50:00,46.02,46.05,45.93,45.99,164800.0,38.7997,38.825,38.7238,38.7744,164800.0
2010-06-15 09:30:00,46.13,46.29,46.0,46.23,49300.0,38.8924,39.0273,38.7828,38.9768,49300.0
2010-06-15 09:40:00,46.25,46.47,46.25,46.44,56800.0,38.9936,39.1791,38.9936,39.1538,56800.0
2010-06-15 09:50:00,46.43,46.73,46.43,46.73,93900.0,39.1454,39.3983,39.1454,39.3983,93900.0
2010-06-15 10:00:00,46.7,46.72,46.57,46.58,50500.0,39.373,39.3899,39.2634,39.2718,50500.0
2010-06-15 10:10:00,46.58,46.62,46.52,46.61,38500.0,39.2718,39.3056,39.2213,39.2971,38500.0
2010-06-15 10:20:00,46.61,46.78,46.6,46.75,30900.0,39.2971,39.4405,39.2887,39.4152,30900.0
2010-06-15 10:30:00,46.74,46.83,46.74,46.78,36800.0,39.4067,39.4826,39.4067,39.4405,36800.0
2010-06-15 10:40:00,46.77,46.84,46.73,46.83,28900.0,39.432,39.4911,39.3983,39.4826,28900.0
2010-06-15 10:50:00,46.82,46.92,46.8,46.91,64100.0,39.4742,39.5585,39.4573,39.5501,64100.0
2010-06-15 11:00:00,46.92,46.96,46.89,46.94,60000.0,39.5585,39.5922,39.5332,39.5754,60000.0
2010-06-15 11:10:00,46.94,46.95,46.88,46.91,46100.0,39.5754,39.5838,39.5248,39.5501,46100.0
2010-06-15 11:20:00,46.92,47.04,46.91,47.02,67000.0,39.5585,39.6597,39.5501,39.6428,67000.0
2010-06-15 11:30:00,47.02,47.04,46.98,47.04,87200.0,39.6428,39.6597,39.6091,39.6597,87200.0
2010-06-15 11:40:00,47.04,47.07,47.0,47.01,60500.0,39.6597,39.685,39.626,39.6344,60500.0
2010-06-15 11:50:00,47.01,47.06,47.0,47.01,103200.0,39.6344,39.6765,39.626,39.6344,103200.0
2010-06-15 12:00:00,47.02,47.05,46.96,46.96,63100.0,39.6428,39.6681,39.5922,39.5922,63100.0
2010-06-15 12:10:00,46.96,47.01,46.95,47.01,24000.0,39.5922,39.6344,39.5838,39.6344,24000.0
2010-06-15 12:20:00,47.01,47.06,46.99,47.06,42400.0,39.6344,39.6765,39.6175,39.6765,42400.0
2010-06-15 12:30:00,47.05,47.09,47.04,47.04,88300.0,39.6681,39.7018,39.6597,39.6597,88300.0
2010-06-15 12:40:00,47.03,47.06,47.02,47.04,8400.0,39.6512,39.6765,39.6428,39.6597,8400.0
2010-06-15 12:50:00,47.04,47.06,47.01,47.06,15000.0,39.6597,39.6765,39.6344,39.6765,15000.0
2010-06-15 13:00:00,47.07,47.07,46.98,47.01,33600.0,39.685,39.685,39.6091,39.6344,33600.0
2010-06-15 13:10:00,47.01,47.09,47.0,47.06,149600.0,39.6344,39.7018,39.626,39.6765,149600.0
2010-06-15 13:20:00,47.05,47.06,47.02,47.02,31600.0,39.6681,39.6765,39.6428,39.6428,31600.0
2010-06-15 13:30:00,47.03,47.07,47.02,47.06,19100.0,39.6512,39.685,39.6428,39.6765,19100.0
2010-06-15 13:40:00,47.06,47.06,47.04,47.05,33500.0,39.6765,39.6765,39.6597,39.6681,33500.0
2010-06-15 13:50:00,47.06,47.06,46.99,47.02,83600.0,39.6765,39.6765,39.6175,39.6428,83600.0
2010-06-15 14:00:00,47.03,47.06,47.0,47.06,96000.0,39.6512,39.6765,39.626,39.6765,96000.0
2010-06-15 14:10:00,47.05,47.16,47.05,47.16,73400.0,39.6681,39.7608,39.6681,39.7608,73400.0
2010-06-15 14:20:00,47.17,47.18,47.1,47.1,65700.0,39.7693,39.7777,39.7103,39.7103,65700.0
2010-06-15 14:30:00,47.11,47.13,47.02,47.02,68700.0,39.7187,39.7356,39.6428,39.6428,68700.0
2010-06-15 14:40:00,47.03,47.08,47.03,47.08,19700.0,39.6512,39.6934,39.6512,39.6934,19700.0
2010-06-15 14:50:00,47.08,47.09,47.04,47.05,23100.0,39.6934,39.7018,39.6597,39.6681,23100.0
2010-06-15 15:00:00,47.04,47.08,47.03,47.06,30400.0,39.6597,39.6934,39.6512,39.6765,30400.0
2010-06-15 15:10:00,47.08,47.12,47.04,47.11,88000.0,39.6934,39.7271,39.6597,39.7187,88000.0
2010-06-15 15:20:00,47.1,47.19,47.1,47.19,30700.0,39.7103,39.7861,39.7103,39.7861,30700.0
2010-06-15 15:30:00,47.18,47.22,47.09,47.18,87900.0,39.7777,39.8114,39.7018,39.7777,87900.0
2010-06-15 15:40:00,47.18,47.19,47.1,47.14,88400.0,39.7777,39.7861,39.7103,39.744,88400.0
2010-06-15 15:50:00,47.14,47.25,47.13,47.25,179900.0,39.744,39.8367,39.7356,39.8367,179900.0
2010-06-16 09:30:00,47.0,47.14,46.97,47.05,38600.0,39.626,39.744,39.6007,39.6681,38600.0
2010-06-16 09:40:00,47.1,47.19,47.06,47.12,38200.0,39.7103,39.7861,39.6765,39.7271,38200.0
2010-06-16 09:50:00,47.11,47.11,47.04,47.08,14500.0,39.7187,39.7187,39.6597,39.6934,14500.0
2010-06-16 10:00:00,47.08,47.17,47.07,47.09,16500.0,39.6934,39.7693,39.685,39.7018,16500.0
2010-06-16 10:10:00,47.1,47.12,47.04,47.04,17000.0,39.7103,39.7271,39.6597,39.6597,17000.0
2010-06-16 10:20:00,47.04,47.04,46.97,46.99,19400.0,39.6597,39.6597,39.6007,39.6175,19400.0
2010-06-16 10:30:00,46.97,46.98,46.92,46.94,30900.0,39.6007,39.6091,39.5585,39.5754,30900.0
2010-06-16 10:40:00,46.95,47.02,46.95,46.97,23900.0,39.5838,39.6428,39.5838,39.6007,23900.0
2010-06-16 10:50:00,46.97,47.06,46.96,47.04,18200.0,39.6007,39.6765,39.5922,39.6597,18200.0
2010-06-16 11:00:00,47.03,47.12,47.02,47.09,17300.0,39.6512,39.7271,39.6428,39.7018,17300.0
2010-06-16 11:10:00,47.1,47.16,47.09,47.15,14100.0,39.7103,39.7608,39.7018,39.7524,14100.0
2010-06-16 11:20:00,47.16,47.2,47.13,47.16,16700.0,39.7608,39.7946,39.7356,39.7608,16700.0
2010-06-16 11:30:00,47.17,47.22,47.08,47.21,25400.0,39.7693,39.8114,39.6934,39.803,25400.0
2010-06-16 11:40:00,47.21,47.25,47.06,47.08,35000.0,39.803,39.8367,39.6765,39.6934,35000.0
2010-06-16 11:50:00,47.07,47.13,47.07,47.13,13600.0,39.685,39.7356,39.685,39.7356,13600.0
2010-06-16 12:00:00,47.15,47.27,47.15,47.25,11000.0,39.7524,39.8536,39.7524,39.8367,11000.0
2010-06-16 12:10:00,47.24,47.33,47.19,47.3,33500.0,39.8283,39.9042,39.7861,39.8789,33500.0
2010-06-16 12:20:00,47.29,47.32,47.26,47.27,6400.0,39.8705,39.8957,39.8452,39.8536,6400.0
2010-06-16 12:30:00,47.27,47.27,47.2,47.2,18400.0,39.8536,39.8536,39.7946,39.7946,18400.0
2010-06-16 12:40:00,47.2,47.2,47.12,47.13,13400.0,39.7946,39.7946,39.7271,39.7356,13400.0
2010-06-16 12:50:00,47.13,47.15,47.1,47.13,16800.0,39.7356,39.7524,39.7103,39.7356,16800.0
2010-06-16 13:00:00,47.13,47.14,47.09,47.13,21100.0,39.7356,39.744,39.7018,39.7356,21100.0
2010-06-16 13:10:00,47.12,47.14,47.07,47.08,9000.0,39.7271,39.744,39.685,39.6934,9000.0
2010-06-16 13:20:00,47.1,47.18,47.08,47.17,9900.0,39.7103,39.7777,39.6934,39.7693,9900.0
2010-06-16 13:30:00,47.17,47.18,47.13,47.17,14200.0,39.7693,39.7777,39.7356,39.7693,14200.0
2010-06-16 13:40:00,47.17,47.17,47.12,47.16,10300.0,39.7693,39.7693,39.7271,39.7608,10300.0
2010-06-16 13:50:00,47.16,47.24,47.16,47.24,30000.0,39.7608,39.8283,39.7608,39.8283,30000.0
2010-06-16 14:00:00,47.24,47.33,47.24,47.31,21500.0,39.8283,39.9042,39.8283,39.8873,21500.0
2010-06-16 14:10:00,47.3,47.3,47.24,47.25,13000.0,39.8789,39.8789,39.8283,39.8367,13000.0
2010-06-16 14:20:00,47.26,47.31,47.25,47.29,26000.0,39.8452,39.8873,39.8367,39.8705,26000.0
2010-06-16 14:30:00,47.29,47.33,47.23,47.23,17400.0,39.8705,39.9042,39.8199,39.8199,17400.0
2010-06-16 14:40:00,47.23,47.27,47.2,47.27,20300.0,39.8199,39.8536,39.7946,39.8536,20300.0
2010-06-16 14:50:00,47.28,47.29,47.2,47.23,17500.0,39.862,39.8705,39.7946,39.8199,17500.0
2010-06-16 15:00:00,47.22,47.22,47.14,47.16,19400.0,39.8114,39.8114,39.744,39.7608,19400.0
2010-06-16 15:10:00,47.16,47.2,47.08,47.08,18400.0,39.7608,39.7946,39.6934,39.6934,18400.0
2010-06-16 15:20:00,47.08,47.11,46.99,47.0,33400.0,39.6934,39.7187,39.6175,39.626,33400.0
2010-06-16 15:30:00,47.01,47.1,46.98,47.1,92600.0,39.6344,39.7103,39.6091,39.7103,92600.0
2010-06-16 15:40:00,47.09,47.1,46.97,47.04,115500.0,39.7018,39.7103,39.6007,39.6597,115500.0
2010-06-16 15:50:00,47.04,47.07,47.02,47.07,133100.0,39.6597,39.685,39.6428,39.685,133100.0
2010-06-17 09:30:00,47.29,47.41,47.12,47.36,28600.0,39.8705,39.9716,39.7271,39.9295,28600.0
2010-06-17 09:40:00,47.32,47.33,46.97,47.08,44100.0,39.8957,39.9042,39.6007,39.6934,44100.0
2010-06-17 09:50:00,47.06,47.18,47.01,47.18,12100.0,39.6765,39.7777,39.6344,39.7777,12100.0
2010-06-17 10:00:00,47.18,47.18,46.89,46.92,51600.0,39.7777,39.7777,39.5332,39.5585,51600.0
2010-06-17 10:10:00,46.93,46.98,46.85,46.9,28800.0,39.5669,39.6091,39.4995,39.5416,28800.0
2010-06-17 10:20:00,46.89,46.92,46.83,46.89,29200.0,39.5332,39.5585,39.4826,39.5332,29200.0
2010-06-17 10:30:00,46.9,46.9,46.74,46.82,45400.0,39.5416,39.5416,39.4067,39.4742,45400.0
2010-06-17 10:40:00,46.8,46.86,46.63,46.67,54500.0,39.4573,39.5079,39.314,39.3477,54500.0
2010-06-17 10:50:00,46.69,46.79,46.63,46.68,50200.0,39.3646,39.4489,39.314,39.3562,50200.0
2010-06-17 11:00:00,46.68,46.77,46.63,46.77,24600.0,39.3562,39.432,39.314,39.432,24600.0
2010-06-17 11:10:00,46.78,46.83,46.77,46.78,11400.0,39.4405,39.4826,39.432,39.4405,11400.0
2010-06-17 11:20:00,46.78,46.95,46.78,46.92,18300.0,39.4405,39.5838,39.4405,39.5585,18300.0
2010-06-17 11:30:00,46.92,46.95,46.88,46.88,10800.0,39.5585,39.5838,39.5248,39.5248,10800.0
2010-06-17 11:40:00,46.9,46.92,46.85,46.87,20600.0,39.5416,39.5585,39.4995,39.5163,20600.0
2010-06-17 11:50:00,46.88,46.98,46.87,46.95,12200.0,39.5248,39.6091,39.5163,39.5838,12200.0
2010-06-17 12:00:00,46.93,46.95,46.84,46.92,15100.0,39.5669,39.5838,39.4911,39.5585,15100.0
2010-06-17 12:10:00,46.94,46.94,46.9,46.93,10200.0,39.5754,39.5754,39.5416,39.5669,10200.0
2010-06-17 12:20:00,46.95,47.0,46.9,46.92,13300.0,39.5838,39.626,39.5416,39.5585,13300.0
2010-06-17 12:30:00,46.93,46.98,46.92,46.97,6400.0,39.5669,39.6091,39.5585,39.6007,6400.0
2010-06-17 12:40:00,46.97,46.97,46.9,46.93,8200.0,39.6007,39.6007,39.5416,39.5669,8200.0
2010-06-17 12:50:00,46.93,47.0,46.92,46.99,19900.0,39.5669,39.626,39.5585,39.6175,19900.0
2010-06-17 13:00:00,46.99,47.02,46.92,47.0,23600.0,39.6175,39.6428,39.5585,39.626,23600.0
2010-06-17 13:10:00,46.99,47.08,46.99,47.07,36000.0,39.6175,39.6934,39.6175,39.685,36000.0
2010-06-17 13:20:00,47.07,47.13,47.07,47.12,39500.0,39.685,39.7356,39.685,39.7271,39500.0
2010-06-17 13:30:00,47.13,47.13,47.05,47.12,20700.0,39.7356,39.7356,39.6681,39.7271,20700.0
2010-06-17 13:40:00,47.12,47.17,47.09,47.17,25000.0,39.7271,39.7693,39.7018,39.7693,25000.0
2010-06-17 13:50:00,47.17,47.28,47.15,47.27,43300.0,39.7693,39.862,39.7524,39.8536,43300.0
2010-06-17 14:00:00,47.27,47.28,47.18,47.18,37600.0,39.8536,39.862,39.7777,39.7777,37600.0
2010-06-17 14:10:00,47.18,47.2,47.15,47.16,24700.0,39.7777,39.7946,39.7524,39.7608,24700.0
2010-06-17 14:20:00,47.16,47.18,47.07,47.07,58300.0,39.7608,39.7777,39.685,39.685,58300.0
2010-06-17 14:30:00,47.07,47.12,47.05,47.11,25000.0,39.685,39.7271,39.6681,39.7187,25000.0
2010-06-17 14:40:00,47.11,47.11,46.98,47.02,35800.0,39.7187,39.7187,39.6091,39.6428,35800.0
2010-06-17 14:50:00,47.01,47.03,46.94,46.95,36500.0,39.6344,39.6512,39.5754,39.5838,36500.0
2010-06-17 15:00:00,46.94,46.95,46.86,46.89,47800.0,39.5754,39.5838,39.5079,39.5332,47800.0
2010-06-17 15:10:00,46.9,46.94,46.82,46.85,40900.0,39.5416,39.5754,39.4742,39.4995,40900.0
2010-06-17 15:20:00,46.85,46.9,46.83,46.9,78300.0,39.4995,39.5416,39.4826,39.5416,78300.0
2010-06-17 15:30:00,46.9,47.06,46.9,47.05,71100.0,39.5416,39.6765,39.5416,39.6681,71100.0
2010-06-17 15:40:00,47.03,47.16,47.02,47.16,108100.0,39.6512,39.7608,39.6428,39.7608,108100.0
2010-06-17 15:50:00,47.15,47.25,47.15,47.22,147300.0,39.7524,39.8367,39.7524,39.8114,147300.0
2010-06-18 09:30:00,47.41,47.41,47.25,47.32,320100.0,39.9716,39.9716,39.8367,39.8957,320100.0
2010-06-18 09:40:00,47.34,47.35,47.23,47.3,16100.0,39.9126,39.921,39.8199,39.8789,16100.0
2010-06-18 09:50:00,47.31,47.31,47.02,47.02,42600.0,39.8873,39.8873,39.6428,39.6428,42600.0
2010-06-18 10:00:00,47.04,47.09,46.94,47.05,53900.0,39.6597,39.7018,39.5754,39.6681,53900.0
2010-06-18 10:10:00,47.07,47.14,47.05,47.1,16900.0,39.685,39.744,39.6681,39.7103,16900.0
2010-06-18 10:20:00,47.11,47.19,47.08,47.13,22200.0,39.7187,39.7861,39.6934,39.7356,22200.0
2010-06-18 10:30:00,47.14,47.23,47.13,47.2,24200.0,39.744,39.8199,39.7356,39.7946,24200.0
2010-06-18 10:40:00,47.19,47.21,47.12,47.21,37900.0,39.7861,39.803,39.7271,39.803,37900.0
2010-06-18 10:50:00,47.23,47.34,47.2,47.3,69700.0,39.8199,39.9126,39.7946,39.8789,69700.0
2010-06-18 11:00:00,47.31,47.31,47.13,47.23,43200.0,39.8873,39.8873,39.7356,39.8199,43200.0
2010-06-18 11:10:00,47.24,47.24,47.12,47.15,18600.0,39.8283,39.8283,39.7271,39.7524,18600.0
2010-06-18 11:20:00,47.13,47.15,47.08,47.08,32500.0,39.7356,39.7524,39.6934,39.6934,32500.0
2010-06-18 11:30:00,47.07,47.07,46.98,47.01,26300.0,39.685,39.685,39.6091,39.6344,26300.0
2010-06-18 11:40:00,47.0,47.01,46.92,46.94,26400.0,39.626,39.6344,39.5585,39.5754,26400.0
2010-06-18 11:50:00,46.94,46.97,46.93,46.94,27800.0,39.5754,39.6007,39.5669,39.5754,27800.0
2010-06-18 12:00:00,46.94,46.98,46.94,46.97,29100.0,39.5754,39.6091,39.5754,39.6007,29100.0
2010-06-18 12:10:00,46.97,47.08,46.96,47.06,16900.0,39.6007,39.6934,39.5922,39.6765,16900.0
2010-06-18 12:20:00,47.07,47.07,46.95,46.98,24200.0,39.685,39.685,39.5838,39.6091,24200.0
2010-06-18 12:30:00,47.0,47.03,46.98,47.01,8600.0,39.626,39.6512,39.6091,39.6344,8600.0
2010-06-18 12:40:00,47.02,47.05,46.98,47.03,11500.0,39.6428,39.6681,39.6091,39.6512,11500.0
2010-06-18 12:50:00,47.05,47.06,46.99,46.99,14500.0,39.6681,39.6765,39.6175,39.6175,14500.0
2010-06-18 13:00:00,46.99,47.07,46.98,47.01,22200.0,39.6175,39.685,39.6091,39.6344,22200.0
2010-06-18 13:10:00,47.0,47.06,46.94,46.98,28100.0,39.626,39.6765,39.5754,39.6091,28100.0
2010-06-18 13:20:00,46.97,47.07,46.97,47.07,64200.0,39.6007,39.685,39.6007,39.685,64200.0
2010-06-18 13:30:00,47.08,47.12,47.06,47.12,10300.0,39.6934,39.7271,39.6765,39.7271,10300.0
2010-06-18 13:40:00,47.12,47.13,46.94,46.98,40800.0,39.7271,39.7356,39.5754,39.6091,40800.0
2010-06-18 13:50:00,46.99,47.06,46.95,47.01,14900.0,39.6175,39.6765,39.5838,39.6344,14900.0
2010-06-18 14:00:00,47.01,47.07,47.0,47.0,10000.0,39.6344,39.685,39.626,39.626,10000.0
2010-06-18 14:10:00,47.0,47.06,46.99,47.02,68400.0,39.626,39.6765,39.6175,39.6428,68400.0
2010-06-18 14:20:00,47.01,47.07,46.97,47.07,20600.0,39.6344,39.685,39.6007,39.685,20600.0
2010-06-18 14:30:00,47.07,47.09,47.0,47.09,12600.0,39.685,39.7018,39.626,39.7018,12600.0
2010-06-18 14:40:00,47.08,47.12,47.06,47.09,59500.0,39.6934,39.7271,39.6765,39.7018,59500.0
2010-06-18 14:50:00,47.09,47.16,47.08,47.16,22900.0,39.7018,39.7608,39.6934,39.7608,22900.0
2010-06-18 15:00:00,47.16,47.16,47.06,47.09,30700.0,39.7608,39.7608,39.6765,39.7018,30700.0
2010-06-18 15:10:00,47.07,47.07,46.98,46.99,26900.0,39.685,39.685,39.6091,39.6175,26900.0
2010-06-18 15:20:00,47.0,47.05,46.99,47.04,31400.0,39.626,39.6681,39.6175,39.6597,31400.0
2010-06-18 15:30:00,47.04,47.05,46.99,47.05,39700.0,39.6597,39.6681,39.6175,39.6681,39700.0
2010-06-18 15:40:00,47.05,47.05,46.98,47.0,132700.0,39.6681,39.6681,39.6091,39.626,132700.0
2010-06-18 15:50:00,47.0,47.02,46.97,47.0,181800.0,39.626,39.6428,39.6007,39.626,181800.0
2010-06-21 09:30:00,47.4,47.53,47.31,47.38,34000.0,39.9632,40.0728,39.8873,39.9463,34000.0
2010-06-21 09:40:00,47.38,47.44,47.35,47.41,36500.0,39.9463,39.9969,39.921,39.9716,36500.0
2010-06-21 09:50:00,47.4,47.63,47.4,47.58,29500.0,39.9632,40.1571,39.9632,40.115,29500.0
2010-06-21 10:00:00,47.6,47.65,47.56,47.6,90100.0,40.1318,40.174,40.0981,40.1318,90100.0
2010-06-21 10:10:00,47.6,47.61,47.54,47.55,26600.0,40.1318,40.1402,40.0812,40.0897,26600.0
2010-06-21 10:20:00,47.55,47.58,47.43,47.49,22600.0,40.0897,40.115,39.9885,40.0391,22600.0
2010-06-21 10:30:00,47.49,47.51,47.43,47.51,18400.0,40.0391,40.0559,39.9885,40.0559,18400.0
2010-06-21 10:40:00,47.5,47.51,47.38,47.39,26400.0,40.0475,40.0559,39.9463,39.9548,26400.0
2010-06-21 10:50:00,47.38,47.38,47.31,47.34,36800.0,39.9463,39.9463,39.8873,39.9126,36800.0
2010-06-21 11:00:00,47.34,47.45,47.32,47.43,15500.0,39.9126,40.0053,39.8957,39.9885,15500.0
2010-06-21 11:10:00,47.43,47.49,47.42,47.48,10500.0,39.9885,40.0391,39.9801,40.0306,10500.0
2010-06-21 11:20:00,47.48,47.49,47.4,47.46,19600.0,40.0306,40.0391,39.9632,40.0138,19600.0
2010-06-21 11:30:00,47.44,47.45,47.37,47.38,26400.0,39.9969,40.0053,39.9379,39.9463,26400.0
2010-06-21 11:40:00,47.37,47.4,47.3,47.31,18800.0,39.9379,39.9632,39.8789,39.8873,18800.0
2010-06-21 11:50:00,47.31,47.35,47.29,47.31,18100.0,39.8873,39.921,39.8705,39.8873,18100.0
2010-06-21 12:00:00,47.31,47.34,47.17,47.22,29100.0,39.8873,39.9126,39.7693,39.8114,29100.0
2010-06-21 12:10:00,47.2,47.22,47.07,47.1,31400.0,39.7946,39.8114,39.685,39.7103,31400.0
2010-06-21 12:20:00,47.1,47.13,47.05,47.05,20200.0,39.7103,39.7356,39.6681,39.6681,20200.0
2010-06-21 12:30:00,47.05,47.13,47.04,47.05,22400.0,39.6681,39.7356,39.6597,39.6681,22400.0
2010-06-21 12:40:00,47.05,47.09,47.05,47.08,19700.0,39.6681,39.7018,39.6681,39.6934,19700.0
2010-06-21 12:50:00,47.09,47.09,46.98,47.02,30900.0,39.7018,39.7018,39.6091,39.6428,30900.0
2010-06-21 13:00:00,47.02,47.05,47.0,47.04,21300.0,39.6428,39.6681,39.626,39.6597,21300.0
2010-06-21 13:10:00,47.05,47.12,47.05,47.1,18200.0,39.6681,39.7271,39.6681,39.7103,18200.0
2010-06-21 13:20:00,47.1,47.11,47.07,47.09,13700.0,39.7103,39.7187,39.685,39.7018,13700.0
2010-06-21 13:30:00,47.09,47.09,46.95,46.96,22400.0,39.7018,39.7018,39.5838,39.5922,22400.0
2010-06-21 13:40:00,46.96,46.99,46.93,46.98,20700.0,39.5922,39.6175,39.5669,39.6091,20700.0
2010-06-21 13:50:00,46.98,47.05,46.95,46.96,19400.0,39.6091,39.6681,39.5838,39.5922,19400.0
2010-06-21 14:00:00,46.97,46.98,46.91,46.98,26100.0,39.6007,39.6091,39.5501,39.6091,26100.0
2010-06-21 14:10:00,46.97,47.07,46.97,47.01,16100.0,39.6007,39.685,39.6007,39.6344,16100.0
2010-06-21 14:20:00,47.02,47.09,46.96,46.96,23800.0,39.6428,39.7018,39.5922,39.5922,23800.0
2010-06-21 14:30:00,46.98,47.1,46.98,47.1,16400.0,39.6091,39.7103,39.6091,39.7103,16400.0
2010-06-21 14:40:00,47.09,47.09,46.96,46.96,51800.0,39.7018,39.7018,39.5922,39.5922,51800.0
2010-06-21 14:50:00,46.97,47.0,46.92,46.93,32900.0,39.6007,39.626,39.5585,39.5669,32900.0
2010-06-21 15:00:00,46.93,46.95,46.86,46.87,26300.0,39.5669,39.5838,39.5079,39.5163,26300.0
2010-06-21 15:10:00,46.86,46.86,46.64,46.64,34900.0,39.5079,39.5079,39.3224,39.3224,34900.0
2010-06-21 15:20:00,46.64,46.69,46.55,46.58,81700.0,39.3224,39.3646,39.2466,39.2718,81700.0
2010-06-21 15:30:00,46.59,46.78,46.51,46.74,178500.0,39.2803,39.4405,39.2128,39.4067,178500.0
2010-06-21 15:40:00,46.75,46.78,46.69,46.76,277200.0,39.4152,39.4405,39.3646,39.4236,277200.0
2010-06-21 15:50:00,46.77,46.99,46.77,46.98,373600.0,39.432,39.6175,39.432,39.6091,373600.0
2010-06-22 09:30:00,46.85,47.07,46.79,47.03,26100.0,39.4995,39.685,39.4489,39.6512,26100.0
2010-06-22 09:40:00,47.05,47.28,47.05,47.28,29300.0,39.6681,39.862,39.6681,39.862,29300.0
2010-06-22 09:50:00,47.28,47.28,47.15,47.22,23900.0,39.862,39.862,39.7524,39.8114,23900.0
2010-06-22 10:00:00,47.22,47.22,46.98,47.06,47600.0,39.8114,39.8114,39.6091,39.6765,47600.0
2010-06-22 10:10:00,47.05,47.14,46.93,46.95,65300.0,39.6681,39.744,39.5669,39.5838,65300.0
2010-06-22 10:20:00,46.95,46.96,46.88,46.94,58200.0,39.5838,39.5922,39.5248,39.5754,58200.0
2010-06-22 10:30:00,46.95,46.97,46.79,46.96,60300.0,39.5838,39.6007,39.4489,39.5922,60300.0
2010-06-22 10:40:00,46.96,47.03,46.95,47.0,44900.0,39.5922,39.6512,39.5838,39.626,44900.0
2010-06-22 10:50:00,46.99,47.24,46.99,47.2,47600.0,39.6175,39.8283,39.6175,39.7946,47600.0
2010-06-22 11:00:00,47.21,47.27,47.17,47.21,62200.0,39.803,39.8536,39.7693,39.803,62200.0
2010-06-22 11:10:00,47.22,47.37,47.2,47.36,71500.0,39.8114,39.9379,39.7946,39.9295,71500.0
2010-06-22 11:20:00,47.37,47.44,47.35,47.42,76300.0,39.9379,39.9969,39.921,39.9801,76300.0
2010-06-22 11:30:00,47.42,47.59,47.4,47.5,91100.0,39.9801,40.1234,39.9632,40.0475,91100.0
2010-06-22 11:40:00,47.51,47.52,47.44,47.44,49200.0,40.0559,40.0644,39.9969,39.9969,49200.0
2010-06-22 11:50:00,47.45,47.54,47.37,47.47,52400.0,40.0053,40.0812,39.9379,40.0222,52400.0
2010-06-22 12:00:00,47.46,47.47,47.38,47.44,40000.0,40.0138,40.0222,39.9463,39.9969,40000.0
2010-06-22 12:10:00,47.44,47.51,47.44,47.49,63400.0,39.9969,40.0559,39.9969,40.0391,63400.0
2010-06-22 12:20:00,47.49,47.54,47.41,47.42,35300.0,40.0391,40.0812,39.9716,39.9801,35300.0
2010-06-22 12:30:00,47.4,47.41,47.28,47.4,71900.0,39.9632,39.9716,39.862,39.9632,71900.0
2010-06-22 12:40:00,47.39,47.43,47.32,47.35,34200.0,39.9548,39.9885,39.8957,39.921,34200.0
2010-06-22 12:50:00,47.35,47.41,47.32,47.4,27800.0,39.921,39.9716,39.8957,39.9632,27800.0
2010-06-22 13:00:00,47.4,47.48,47.39,47.46,33000.0,39.9632,40.0306,39.9548,40.0138,33000.0
2010-06-22 13:10:00,47.44,47.5,47.39,47.48,39000.0,39.9969,40.0475,39.9548,40.0306,39000.0
2010-06-22 13:20:00,47.47,47.54,47.44,47.46,32300.0,40.0222,40.0812,39.9969,40.0138,32300.0
2010-06-22 13:30:00,47.45,47.5,47.41,47.47,55200.0,40.0053,40.0475,39.9716,40.0222,55200.0
2010-06-22 13:40:00,47.48,47.56,47.46,47.47,34900.0,40.0306,40.0981,40.0138,40.0222,34900.0
2010-06-22 13:50:00,47.48,47.49,47.31,47.33,27700.0,40.0306,40.0391,39.8873,39.9042,27700.0
2010-06-22 14:00:00,47.33,47.33,47.19,47.2,41100.0,39.9042,39.9042,39.7861,39.7946,41100.0
2010-06-22 14:10:00,47.2,47.26,47.17,47.17,25700.0,39.7946,39.8452,39.7693,39.7693,25700.0
2010-06-22 14:20:00,47.16,47.21,47.16,47.19,58900.0,39.7608,39.803,39.7608,39.7861,58900.0
2010-06-22 14:30:00,47.18,47.29,47.16,47.17,64300.0,39.7777,39.8705,39.7608,39.7693,64300.0
2010-06-22 14:40:00,47.18,47.2,46.92,46.92,66800.0,39.7777,39.7946,39.5585,39.5585,66800.0
2010-06-22 14:50:00,46.92,46.97,46.82,46.86,68100.0,39.5585,39.6007,39.4742,39.5079,68100.0
2010-06-22 15:00:00,46.86,46.9,46.83,46.88,60600.0,39.5079,39.5416,39.4826,39.5248,60600.0
2010-06-22 15:10:00,46.88,46.92,46.79,46.91,54800.0,39.5248,39.5585,39.4489,39.5501,54800.0
2010-06-22 15:20:00,46.92,46.92,46.77,46.78,58900.0,39.5585,39.5585,39.432,39.4405,58900.0
2010-06-22 15:30:00,46.78,46.78,46.64,46.76,129100.0,39.4405,39.4405,39.3224,39.4236,129100.0
2010-06-22 15:40:00,46.76,46.8,46.7,46.73,177800.0,39.4236,39.4573,39.373,39.3983,177800.0
2010-06-22 15:50:00,46.73,46.75,46.6,46.64,206700.0,39.3983,39.4152,39.2887,39.3224,206700.0
2010-06-23 09:30:00,46.58,46.76,46.5,46.76,27600.0,39.2718,39.4236,39.2044,39.4236,27600.0
2010-06-23 09:40:00,46.73,46.75,46.56,46.67,52900.0,39.3983,39.4152,39.255,39.3477,52900.0
2010-06-23 09:50:00,46.67,46.78,46.63,46.72,44000.0,39.3477,39.4405,39.314,39.3899,44000.0
2010-06-23 10:00:00,46.69,46.71,46.41,46.47,119100.0,39.3646,39.3814,39.1285,39.1791,119100.0
2010-06-23 10:10:00,46.47,46.58,46.44,46.58,63200.0,39.1791,39.2718,39.1538,39.2718,63200.0
2010-06-23 10:20:00,46.57,46.57,46.41,46.43,50400.0,39.2634,39.2634,39.1285,39.1454,50400.0
2010-06-23 10:30:00,46.43,46.57,46.43,46.55,61600.0,39.1454,39.2634,39.1454,39.2466,61600.0
2010-06-23 10:40:00,46.55,46.55,46.41,46.45,91400.0,39.2466,39.2466,39.1285,39.1622,91400.0
2010-06-23 10:50:00,46.45,46.47,46.43,46.46,66800.0,39.1622,39.1791,39.1454,39.1707,66800.0
2010-06-23 11:00:00,46.46,46.47,46.42,46.43,56100.0,39.1707,39.1791,39.1369,39.1454,56100.0
2010-06-23 11:10:00,46.43,46.44,46.37,46.38,35600.0,39.1454,39.1538,39.0948,39.1032,35600.0
2010-06-23 11:20:00,46.38,46.41,46.37,46.4,47200.0,39.1032,39.1285,39.0948,39.1201,47200.0
2010-06-23 11:30:00,46.4,46.4,46.32,46.35,37200.0,39.1201,39.1201,39.0526,39.0779,37200.0
2010-06-23 11:40:00,46.35,46.37,46.34,46.34,34600.0,39.0779,39.0948,39.0695,39.0695,34600.0
2010-06-23 11:50:00,46.34,46.35,46.28,46.28,44400.0,39.0695,39.0779,39.0189,39.0189,44400.0
2010-06-23 12:00:00,46.29,46.34,46.28,46.33,83100.0,39.0273,39.0695,39.0189,39.0611,83100.0
2010-06-23 12:10:00,46.33,46.33,46.28,46.31,23300.0,39.0611,39.0611,39.0189,39.0442,23300.0
2010-06-23 12:20:00,46.31,46.37,46.31,46.37,30200.0,39.0442,39.0948,39.0442,39.0948,30200.0
2010-06-23 12:30:00,46.37,46.49,46.36,46.45,49400.0,39.0948,39.196,39.0864,39.1622,49400.0
2010-06-23 12:40:00,46.45,46.56,46.45,46.5,30100.0,39.1622,39.255,39.1622,39.2044,30100.0
2010-06-23 12:50:00,46.5,46.53,46.46,46.48,28400.0,39.2044,39.2297,39.1707,39.1875,28400.0
2010-06-23 13:00:00,46.48,46.55,46.48,46.53,23100.0,39.1875,39.2466,39.1875,39.2297,23100.0
2010-06-23 13:10:00,46.52,46.54,46.47,46.5,23500.0,39.2213,39.2381,39.1791,39.2044,23500.0
2010-06-23 13:20:00,46.5,46.53,46.49,46.53,13800.0,39.2044,39.2297,39.196,39.2297,13800.0
2010-06-23 13:30:00,46.53,46.62,46.52,46.61,21400.0,39.2297,39.3056,39.2213,39.2971,21400.0
2010-06-23 13:40:00,46.61,46.63,46.53,46.55,22200.0,39.2971,39.314,39.2297,39.2466,22200.0
2010-06-23 13:50:00,46.55,46.58,46.53,46.56,24100.0,39.2466,39.2718,39.2297,39.255,24100.0
2010-06-23 14:00:00,46.56,46.63,46.56,46.6,42000.0,39.255,39.314,39.255,39.2887,42000.0
2010-06-23 14:10:00,46.6,46.7,46.54,46.65,22100.0,39.2887,39.373,39.2381,39.3309,22100.0
2010-06-23 14:20:00,46.64,46.67,46.47,46.65,23900.0,39.3224,39.3477,39.1791,39.3309,23900.0
2010-06-23 14:30:00,46.67,46.92,46.66,46.77,48000.0,39.3477,39.5585,39.3393,39.432,48000.0
2010-06-23 14:40:00,46.78,46.79,46.58,46.58,40200.0,39.4405,39.4489,39.2718,39.2718,40200.0
2010-06-23 14:50:00,46.57,46.62,46.49,46.54,46800.0,39.2634,39.3056,39.196,39.2381,46800.0
2010-06-23 15:00:00,46.57,46.64,46.41,46.44,72900.0,39.2634,39.3224,39.1285,39.1538,72900.0
2010-06-23 15:10:00,46.46,46.59,46.46,46.54,49800.0,39.1707,39.2803,39.1707,39.2381,49800.0
2010-06-23 15:20:00,46.54,46.73,46.51,46.71,50600.0,39.2381,39.3983,39.2128,39.3814,50600.0
2010-06-23 15:30:00,46.7,46.77,46.6,46.76,74300.0,39.373,39.432,39.2887,39.4236,74300.0
2010-06-23 15:40:00,46.76,46.82,46.66,46.77,95800.0,39.4236,39.4742,39.3393,39.432,95800.0
2010-06-23 15:50:00,46.76,46.77,46.6,46.65,112700.0,39.4236,39.432,39.2887,39.3309,112700.0
2010-06-24 09:30:00,46.38,46.72,46.38,46.47,32900.0,39.1032,39.3899,39.1032,39.1791,32900.0
2010-06-24 09:40:00,46.48,46.55,46.35,46.5,27000.0,39.1875,39.2466,39.0779,39.2044,27000.0
2010-06-24 09:50:00,46.48,46.48,46.1,46.15,45200.0,39.1875,39.1875,38.8672,38.9093,45200.0
2010-06-24 10:00:00,46.15,46.27,46.15,46.25,53300.0,38.9093,39.0105,38.9093,38.9936,53300.0
2010-06-24 10:10:00,46.25,46.35,46.18,46.35,140100.0,38.9936,39.0779,38.9346,39.0779,140100.0
2010-06-24 10:20:00,46.35,46.59,46.32,46.47,103700.0,39.0779,39.2803,39.0526,39.1791,103700.0
2010-06-24 10:30:00,46.47,46.48,46.29,46.39,35000.0,39.1791,39.1875,39.0273,39.1117,35000.0
2010-06-24 10:40:00,46.38,46.38,46.14,46.18,37500.0,39.1032,39.1032,38.9009,38.9346,37500.0
2010-06-24 10:50:00,46.18,46.18,46.0,46.08,36700.0,38.9346,38.9346,38.7828,38.8503,36700.0
2010-06-24 11:00:00,46.09,46.09,45.87,45.96,37800.0,38.8587,38.8587,38.6732,38.7491,37800.0
2010-06-24 11:10:00,45.96,46.05,45.94,46.04,27500.0,38.7491,38.825,38.7323,38.8166,27500.0
2010-06-24 11:20:00,46.04,46.16,46.03,46.16,41000.0,38.8166,38.9177,38.8081,38.9177,41000.0
2010-06-24 11:30:00,46.15,46.15,46.07,46.12,13800.0,38.9093,38.9093,38.8419,38.884,13800.0
2010-06-24 11:40:00,46.12,46.2,46.09,46.2,21400.0,38.884,38.9515,38.8587,38.9515,21400.0
2010-06-24 11:50:00,46.18,46.18,46.06,46.08,19000.0,38.9346,38.9346,38.8334,38.8503,19000.0
2010-06-24 12:00:00,46.09,46.24,46.08,46.2,22200.0,38.8587,38.9852,38.8503,38.9515,22200.0
2010-06-24 12:10:00,46.18,46.19,46.14,46.15,12600.0,38.9346,38.943,38.9009,38.9093,12600.0
2010-06-24 12:20:00,46.14,46.18,46.05,46.06,20500.0,38.9009,38.9346,38.825,38.8334,20500.0
2010-06-24 12:30:00,46.05,46.07,45.95,45.97,30200.0,38.825,38.8419,38.7407,38.7576,30200.0
2010-06-24 12:40:00,45.97,46.01,45.92,45.98,28200.0,38.7576,38.7913,38.7154,38.766,28200.0
2010-06-24 12:50:00,45.97,46.08,45.97,46.04,24000.0,38.7576,38.8503,38.7576,38.8166,24000.0
2010-06-24 13:00:00,46.04,46.11,46.0,46.06,15400.0,38.8166,38.8756,38.7828,38.8334,15400.0
2010-06-24 13:10:00,46.08,46.16,46.07,46.11,15700.0,38.8503,38.9177,38.8419,38.8756,15700.0
2010-06-24 13:20:00,46.12,46.14,46.04,46.06,19500.0,38.884,38.9009,38.8166,38.8334,19500.0
2010-06-24 13:30:00,46.06,46.18,46.05,46.11,26600.0,38.8334,38.9346,38.825,38.8756,26600.0
2010-06-24 13:40:00,46.1,46.17,46.09,46.16,21400.0,38.8672,38.9262,38.8587,38.9177,21400.0
2010-06-24 13:50:00,46.16,46.25,46.15,46.21,38400.0,38.9177,38.9936,38.9093,38.9599,38400.0
2010-06-24 14:00:00,46.2,46.21,46.15,46.17,20000.0,38.9515,38.9599,38.9093,38.9262,20000.0
2010-06-24 14:10:00,46.17,46.17,46.1,46.13,13400.0,38.9262,38.9262,38.8672,38.8924,13400.0
2010-06-24 14:20:00,46.12,46.17,46.1,46.11,15100.0,38.884,38.9262,38.8672,38.8756,15100.0
2010-06-24 14:30:00,46.11,46.12,45.98,46.01,31100.0,38.8756,38.884,38.766,38.7913,31100.0
2010-06-24 14:40:00,46.01,46.01,45.89,45.9,24400.0,38.7913,38.7913,38.6901,38.6985,24400.0
2010-06-24 14:50:00,45.9,45.92,45.8,45.84,26500.0,38.6985,38.7154,38.6142,38.6479,26500.0
2010-06-24 15:00:00,45.84,45.94,45.83,45.84,31500.0,38.6479,38.7323,38.6395,38.6479,31500.0
2010-06-24 15:10:00,45.83,45.86,45.62,45.64,55600.0,38.6395,38.6648,38.4625,38.4793,55600.0
2010-06-24 15:20:00,45.66,45.86,45.65,45.78,60200.0,38.4962,38.6648,38.4878,38.5974,60200.0
2010-06-24 15:30:00,45.79,45.84,45.73,45.78,59100.0,38.6058,38.6479,38.5552,38.5974,59100.0
2010-06-24 15:40:00,45.78,45.8,45.72,45.78,111500.0,38.5974,38.6142,38.5468,38.5974,111500.0
2010-06-24 15:50:00,45.79,45.82,45.61,45.68,167000.0,38.6058,38.6311,38.454,38.5131,167000.0
2010-06-25 09:30:00,45.69,45.71,45.61,45.71,49800.0,38.5215,38.5383,38.454,38.5383,49800.0
2010-06-25 09:40:00,45.71,45.79,45.69,45.72,45300.0,38.5383,38.6058,38.5215,38.5468,45300.0
2010-06-25 09:50:00,45.72,45.87,45.66,45.78,52600.0,38.5468,38.6732,38.4962,38.5974,52600.0
2010-06-25 10:00:00,45.79,45.9,45.78,45.87,40200.0,38.6058,38.6985,38.5974,38.6732,40200.0
2010-06-25 10:10:00,45.87,45.88,45.7,45.7,35500.0,38.6732,38.6817,38.5299,38.5299,35500.0
2010-06-25 10:20:00,45.69,45.7,45.49,45.55,65300.0,38.5215,38.5299,38.3529,38.4034,65300.0
2010-06-25 10:30:00,45.55,45.55,45.42,45.46,54100.0,38.4034,38.4034,38.2938,38.3276,54100.0
2010-06-25 10:40:00,45.46,45.58,45.44,45.54,36100.0,38.3276,38.4287,38.3107,38.395,36100.0
2010-06-25 10:50:00,45.54,45.54,45.37,45.42,48100.0,38.395,38.395,38.2517,38.2938,48100.0
2010-06-25 11:00:00,45.42,45.51,45.39,45.49,51500.0,38.2938,38.3697,38.2686,38.3529,51500.0
2010-06-25 11:10:00,45.5,45.54,45.44,45.5,15600.0,38.3613,38.395,38.3107,38.3613,15600.0
2010-06-25 11:20:00,45.51,45.61,45.44,45.6,16500.0,38.3697,38.454,38.3107,38.4456,16500.0
2010-06-25 11:30:00,45.59,45.64,45.56,45.56,19200.0,38.4372,38.4793,38.4119,38.4119,19200.0
2010-06-25 11:40:00,45.57,45.69,45.52,45.69,19100.0,38.4203,38.5215,38.3782,38.5215,19100.0
2010-06-25 11:50:00,45.69,45.72,45.57,45.58,32400.0,38.5215,38.5468,38.4203,38.4287,32400.0
2010-06-25 12:00:00,45.58,45.67,45.57,45.67,38000.0,38.4287,38.5046,38.4203,38.5046,38000.0
2010-06-25 12:10:00,45.66,45.69,45.61,45.69,24200.0,38.4962,38.5215,38.454,38.5215,24200.0
2010-06-25 12:20:00,45.7,45.78,45.68,45.73,21200.0,38.5299,38.5974,38.5131,38.5552,21200.0
2010-06-25 12:30:00,45.72,45.85,45.72,45.81,34100.0,38.5468,38.6564,38.5468,38.6227,34100.0
2010-06-25 12:40:00,45.8,45.8,45.73,45.76,31400.0,38.6142,38.6142,38.5552,38.5805,31400.0
2010-06-25 12:50:00,45.76,45.76,45.62,45.69,19700.0,38.5805,38.5805,38.4625,38.5215,19700.0
2010-06-25 13:00:00,45.69,45.81,45.68,45.81,42000.0,38.5215,38.6227,38.5131,38.6227,42000.0
2010-06-25 13:10:00,45.81,45.81,45.72,45.79,28100.0,38.6227,38.6227,38.5468,38.6058,28100.0
2010-06-25 13:20:00,45.79,45.94,45.78,45.92,24100.0,38.6058,38.7323,38.5974,38.7154,24100.0
2010-06-25 13:30:00,45.93,46.04,45.92,45.97,39200.0,38.7238,38.8166,38.7154,38.7576,39200.0
2010-06-25 13:40:00,45.96,45.97,45.86,45.89,45600.0,38.7491,38.7576,38.6648,38.6901,45600.0
2010-06-25 13:50:00,45.9,45.91,45.82,45.91,40000.0,38.6985,38.707,38.6311,38.707,40000.0
2010-06-25 14:00:00,45.91,46.05,45.9,46.01,48300.0,38.707,38.825,38.6985,38.7913,48300.0
2010-06-25 14:10:00,46.01,46.02,45.93,45.94,110100.0,38.7913,38.7997,38.7238,38.7323,110100.0
2010-06-25 14:20:00,45.93,45.93,45.81,45.88,67400.0,38.7238,38.7238,38.6227,38.6817,67400.0
2010-06-25 14:30:00,45.88,45.9,45.8,45.88,46100.0,38.6817,38.6985,38.6142,38.6817,46100.0
2010-06-25 14:40:00,45.88,45.9,45.78,45.8,58100.0,38.6817,38.6985,38.5974,38.6142,58100.0
2010-06-25 14:50:00,45.82,45.89,45.78,45.83,35400.0,38.6311,38.6901,38.5974,38.6395,35400.0
2010-06-25 15:00:00,45.82,45.82,45.74,45.81,40200.0,38.6311,38.6311,38.5636,38.6227,40200.0
2010-06-25 15:10:00,45.81,45.85,45.65,45.7,44400.0,38.6227,38.6564,38.4878,38.5299,44400.0
2010-06-25 15:20:00,45.7,45.76,45.69,45.74,63900.0,38.5299,38.5805,38.5215,38.5636,63900.0
2010-06-25 15:30:00,45.74,45.88,45.72,45.85,126100.0,38.5636,38.6817,38.5468,38.6564,126100.0
2010-06-25 15:40:00,45.85,45.88,45.54,45.58,225900.0,38.6564,38.6817,38.395,38.4287,225900.0
2010-06-25 15:50:00,45.59,45.69,45.52,45.68,242700.0,38.4372,38.5215,38.3782,38.5131,242700.0
2010-06-28 09:30:00,45.83,45.97,45.46,45.51,34300.0,38.6395,38.7576,38.3276,38.3697,34300.0
2010-06-28 09:40:00,45.49,45.49,45.25,45.3,32300.0,38.3529,38.3529,38.1505,38.1927,32300.0
2010-06-28 09:50:00,45.32,45.38,45.18,45.26,24200.0,38.2095,38.2601,38.0915,38.1589,24200.0
2010-06-28 10:00:00,45.26,45.32,45.21,45.29,36500.0,38.1589,38.2095,38.1168,38.1842,36500.0
2010-06-28 10:10:00,45.3,45.37,45.25,45.26,31500.0,38.1927,38.2517,38.1505,38.1589,31500.0
2010-06-28 10:20:00,45.27,45.41,45.23,45.35,50100.0,38.1674,38.2854,38.1337,38.2348,50100.0
2010-06-28 10:30:00,45.35,45.37,45.26,45.29,38800.0,38.2348,38.2517,38.1589,38.1842,38800.0
2010-06-28 10:40:00,45.28,45.38,45.25,45.38,62600.0,38.1758,38.2601,38.1505,38.2601,62600.0
2010-06-28 10:50:00,45.37,45.39,45.33,45.36,66000.0,38.2517,38.2686,38.218,38.2433,66000.0
2010-06-28 11:00:00,45.36,45.41,45.33,45.34,86100.0,38.2433,38.2854,38.218,38.2264,86100.0
2010-06-28 11:10:00,45.34,45.38,45.31,45.32,60500.0,38.2264,38.2601,38.2011,38.2095,60500.0
2010-06-28 11:20:00,45.32,45.41,45.31,45.38,49500.0,38.2095,38.2854,38.2011,38.2601,49500.0
2010-06-28 11:30:00,45.39,45.39,45.35,45.36,74400.0,38.2686,38.2686,38.2348,38.2433,74400.0
2010-06-28 11:40:00,45.36,45.42,45.35,45.37,58500.0,38.2433,38.2938,38.2348,38.2517,58500.0
2010-06-28 11:50:00,45.37,45.37,45.21,45.22,69300.0,38.2517,38.2517,38.1168,38.1252,69300.0
2010-06-28 12:00:00,45.21,45.27,45.2,45.24,40300.0,38.1168,38.1674,38.1084,38.1421,40300.0
2010-06-28 12:10:00,45.25,45.29,45.22,45.27,25000.0,38.1505,38.1842,38.1252,38.1674,25000.0
2010-06-28 12:20:00,45.26,45.37,45.23,45.35,22500.0,38.1589,38.2517,38.1337,38.2348,22500.0
2010-06-28 12:30:00,45.34,45.4,45.32,45.33,37000.0,38.2264,38.277,38.2095,38.218,37000.0
2010-06-28 12:40:00,45.33,45.41,45.29,45.38,22700.0,38.218,38.2854,38.1842,38.2601,22700.0
2010-06-28 12:50:00,45.4,45.46,45.36,45.45,12800.0,38.277,38.3276,38.2433,38.3191,12800.0
2010-06-28 13:00:00,45.44,45.44,45.34,45.37,24100.0,38.3107,38.3107,38.2264,38.2517,24100.0
2010-06-28 13:10:00,45.35,45.39,45.31,45.35,26700.0,38.2348,38.2686,38.2011,38.2348,26700.0
2010-06-28 13:20:00,45.35,45.4,45.27,45.4,21900.0,38.2348,38.277,38.1674,38.277,21900.0
2010-06-28 13:30:00,45.39,45.39,45.34,45.39,12600.0,38.2686,38.2686,38.2264,38.2686,12600.0
2010-06-28 13:40:00,45.39,45.47,45.38,45.47,8900.0,38.2686,38.336,38.2601,38.336,8900.0
2010-06-28 13:50:00,45.47,45.51,45.47,45.48,8600.0,38.336,38.3697,38.336,38.3444,8600.0
2010-06-28 14:00:00,45.48,45.49,45.46,45.49,17700.0,38.3444,38.3529,38.3276,38.3529,17700.0
2010-06-28 14:10:00,45.49,45.55,45.48,45.53,14900.0,38.3529,38.4034,38.3444,38.3866,14900.0
2010-06-28 14:20:00,45.54,45.61,45.52,45.59,53000.0,38.395,38.454,38.3782,38.4372,53000.0
2010-06-28 14:30:00,45.6,45.67,45.58,45.65,84400.0,38.4456,38.5046,38.4287,38.4878,84400.0
2010-06-28 14:40:00,45.66,45.69,45.65,45.69,17900.0,38.4962,38.5215,38.4878,38.5215,17900.0
2010-06-28 14:50:00,45.7,45.75,45.7,45.75,54800.0,38.5299,38.5721,38.5299,38.5721,54800.0
2010-06-28 15:00:00,45.74,45.8,45.74,45.78,30400.0,38.5636,38.6142,38.5636,38.5974,30400.0
2010-06-28 15:10:00,45.78,45.78,45.68,45.73,44200.0,38.5974,38.5974,38.5131,38.5552,44200.0
2010-06-28 15:20:00,45.73,45.74,45.63,45.65,41600.0,38.5552,38.5636,38.4709,38.4878,41600.0
2010-06-28 15:30:00,45.65,45.75,45.62,45.74,56900.0,38.4878,38.5721,38.4625,38.5636,56900.0
2010-06-28 15:40:00,45.74,45.81,45.71,45.73,63700.0,38.5636,38.6227,38.5383,38.5552,63700.0
2010-06-28 15:50:00,45.74,45.74,45.59,45.6,128700.0,38.5636,38.5636,38.4372,38.4456,128700.0
2010-06-29 09:30:00,44.9,45.24,44.82,45.04,33700.0,37.8554,38.1421,37.788,37.9735,33700.0
2010-06-29 09:40:00,45.07,45.12,44.94,44.96,81700.0,37.9988,38.0409,37.8892,37.906,81700.0
2010-06-29 09:50:00,44.94,44.95,44.74,44.77,35000.0,37.8892,37.8976,37.7205,37.7458,35000.0
2010-06-29 10:00:00,44.77,44.8,44.55,44.72,98000.0,37.7458,37.7711,37.5603,37.7037,98000.0
2010-06-29 10:10:00,44.73,44.77,44.52,44.68,42300.0,37.7121,37.7458,37.535,37.6699,42300.0
2010-06-29 10:20:00,44.68,44.77,44.55,44.64,98500.0,37.6699,37.7458,37.5603,37.6362,98500.0
2010-06-29 10:30:00,44.64,44.98,44.64,44.91,139900.0,37.6362,37.9229,37.6362,37.8639,139900.0
2010-06-29 10:40:00,44.92,44.93,44.78,44.84,39300.0,37.8723,37.8807,37.7543,37.8048,39300.0
2010-06-29 10:50:00,44.83,45.01,44.77,45.01,57700.0,37.7964,37.9482,37.7458,37.9482,57700.0
2010-06-29 11:00:00,45.01,45.11,44.98,45.11,48600.0,37.9482,38.0325,37.9229,38.0325,48600.0
2010-06-29 11:10:00,45.1,45.19,45.0,45.04,79400.0,38.0241,38.0999,37.9397,37.9735,79400.0
2010-06-29 11:20:00,45.04,45.09,44.98,45.0,29300.0,37.9735,38.0156,37.9229,37.9397,29300.0
2010-06-29 11:30:00,45.0,45.06,44.99,45.03,32500.0,37.9397,37.9903,37.9313,37.965,32500.0
2010-06-29 11:40:00,45.03,45.09,45.02,45.09,25900.0,37.965,38.0156,37.9566,38.0156,25900.0
2010-06-29 11:50:00,45.08,45.09,45.0,45.02,38700.0,38.0072,38.0156,37.9397,37.9566,38700.0
2010-06-29 12:00:00,45.02,45.05,44.95,45.05,56000.0,37.9566,37.9819,37.8976,37.9819,56000.0
2010-06-29 12:10:00,45.05,45.06,44.97,45.02,49200.0,37.9819,37.9903,37.9144,37.9566,49200.0
2010-06-29 12:20:00,45.02,45.1,45.01,45.05,16100.0,37.9566,38.0241,37.9482,37.9819,16100.0
2010-06-29 12:30:00,45.04,45.05,44.97,44.98,12300.0,37.9735,37.9819,37.9144,37.9229,12300.0
2010-06-29 12:40:00,44.99,45.08,44.97,45.04,18200.0,37.9313,38.0072,37.9144,37.9735,18200.0
2010-06-29 12:50:00,45.04,45.07,45.0,45.07,49700.0,37.9735,37.9988,37.9397,37.9988,49700.0
2010-06-29 13:00:00,45.06,45.12,45.03,45.11,37400.0,37.9903,38.0409,37.965,38.0325,37400.0
2010-06-29 13:10:00,45.12,45.12,45.05,45.06,18500.0,38.0409,38.0409,37.9819,37.9903,18500.0
2010-06-29 13:20:00,45.06,45.08,44.99,45.04,16600.0,37.9903,38.0072,37.9313,37.9735,16600.0
2010-06-29 13:30:00,45.04,45.04,44.9,44.91,26300.0,37.9735,37.9735,37.8554,37.8639,26300.0
2010-06-29 13:40:00,44.9,45.03,44.9,45.01,18500.0,37.8554,37.965,37.8554,37.9482,18500.0
2010-06-29 13:50:00,45.02,45.12,44.99,45.11,19000.0,37.9566,38.0409,37.9313,38.0325,19000.0
2010-06-29 14:00:00,45.1,45.25,45.07,45.22,64600.0,38.0241,38.1505,37.9988,38.1252,64600.0
2010-06-29 14:10:00,45.2,45.28,45.2,45.28,46900.0,38.1084,38.1758,38.1084,38.1758,46900.0
2010-06-29 14:20:00,45.28,45.33,45.23,45.28,45000.0,38.1758,38.218,38.1337,38.1758,45000.0
2010-06-29 14:30:00,45.28,45.28,45.13,45.14,53000.0,38.1758,38.1758,38.0493,38.0578,53000.0
2010-06-29 14:40:00,45.13,45.15,45.08,45.09,25300.0,38.0493,38.0662,38.0072,38.0156,25300.0
2010-06-29 14:50:00,45.07,45.17,45.03,45.06,34800.0,37.9988,38.0831,37.965,37.9903,34800.0
2010-06-29 15:00:00,45.06,45.15,45.03,45.09,35400.0,37.9903,38.0662,37.965,38.0156,35400.0
2010-06-29 15:10:00,45.09,45.15,45.02,45.03,48900.0,38.0156,38.0662,37.9566,37.965,48900.0
2010-06-29 15:20:00,45.01,45.04,44.96,45.02,210500.0,37.9482,37.9735,37.906,37.9566,210500.0
2010-06-29 15:30:00,45.01,45.07,44.95,45.01,210500.0,37.9482,37.9988,37.8976,37.9482,210500.0
2010-06-29 15:40:00,45.01,45.02,44.89,44.93,311800.0,37.9482,37.9566,37.847,37.8807,311800.0
2010-06-29 15:50:00,44.93,45.13,44.92,45.08,286600.0,37.8807,38.0493,37.8723,38.0072,286600.0
2010-06-30 09:30:00,44.92,45.18,44.88,45.18,33900.0,37.8723,38.0915,37.8386,38.0915,33900.0
2010-06-30 09:40:00,45.2,45.44,45.16,45.36,87200.0,38.1084,38.3107,38.0746,38.2433,87200.0
2010-06-30 09:50:00,45.36,45.44,45.27,45.4,48500.0,38.2433,38.3107,38.1674,38.277,48500.0
2010-06-30 10:00:00,45.39,45.5,45.39,45.43,64500.0,38.2686,38.3613,38.2686,38.3023,64500.0
2010-06-30 10:10:00,45.42,45.52,45.39,45.5,46200.0,38.2938,38.3782,38.2686,38.3613,46200.0
2010-06-30 10:20:00,45.47,45.48,45.35,45.44,48600.0,38.336,38.3444,38.2348,38.3107,48600.0
2010-06-30 10:30:00,45.42,45.57,45.42,45.53,47800.0,38.2938,38.4203,38.2938,38.3866,47800.0
2010-06-30 10:40:00,45.53,45.54,45.4,45.48,75300.0,38.3866,38.395,38.277,38.3444,75300.0
2010-06-30 10:50:00,45.47,45.51,45.39,45.39,61700.0,38.336,38.3697,38.2686,38.2686,61700.0
2010-06-30 11:00:00,45.39,45.5,45.37,45.39,32200.0,38.2686,38.3613,38.2517,38.2686,32200.0
2010-06-30 11:10:00,45.39,45.58,45.38,45.55,44200.0,38.2686,38.4287,38.2601,38.4034,44200.0
2010-06-30 11:20:00,45.55,45.64,45.53,45.54,33000.0,38.4034,38.4793,38.3866,38.395,33000.0
2010-06-30 11:30:00,45.55,45.63,45.55,45.59,26100.0,38.4034,38.4709,38.4034,38.4372,26100.0
2010-06-30 11:40:00,45.6,45.75,45.6,45.72,45700.0,38.4456,38.5721,38.4456,38.5468,45700.0
2010-06-30 11:50:00,45.7,45.84,45.7,45.72,31100.0,38.5299,38.6479,38.5299,38.5468,31100.0
2010-06-30 12:00:00,45.73,45.73,45.68,45.68,15000.0,38.5552,38.5552,38.5131,38.5131,15000.0
2010-06-30 12:10:00,45.69,45.7,45.63,45.68,15500.0,38.5215,38.5299,38.4709,38.5131,15500.0
2010-06-30 12:20:00,45.68,45.71,45.64,45.67,21200.0,38.5131,38.5383,38.4793,38.5046,21200.0
2010-06-30 12:30:00,45.69,45.69,45.6,45.6,12200.0,38.5215,38.5215,38.4456,38.4456,12200.0
2010-06-30 12:40:00,45.61,45.61,45.47,45.47,21800.0,38.454,38.454,38.336,38.336,21800.0
2010-06-30 12:50:00,45.48,45.5,45.45,45.46,37600.0,38.3444,38.3613,38.3191,38.3276,37600.0
2010-06-30 13:00:00,45.46,45.48,45.41,45.44,54400.0,38.3276,38.3444,38.2854,38.3107,54400.0
2010-06-30 13:10:00,45.45,45.47,45.38,45.41,17700.0,38.3191,38.336,38.2601,38.2854,17700.0
2010-06-30 13:20:00,45.41,45.48,45.4,45.41,72200.0,38.2854,38.3444,38.277,38.2854,72200.0
2010-06-30 13:30:00,45.42,45.45,45.32,45.4,48400.0,38.2938,38.3191,38.2095,38.277,48400.0
2010-06-30 13:40:00,45.39,45.45,45.38,45.4,28500.0,38.2686,38.3191,38.2601,38.277,28500.0
2010-06-30 13:50:00,45.4,45.43,45.37,45.42,24300.0,38.277,38.3023,38.2517,38.2938,24300.0
2010-06-30 14:00:00,45.42,45.47,45.34,45.36,62900.0,38.2938,38.336,38.2264,38.2433,62900.0
2010-06-30 14:10:00,45.36,45.38,45.27,45.32,60300.0,38.2433,38.2601,38.1674,38.2095,60300.0
2010-06-30 14:20:00,45.32,45.32,45.21,45.28,50400.0,38.2095,38.2095,38.1168,38.1758,50400.0
2010-06-30 14:30:00,45.29,45.37,45.28,45.32,107500.0,38.1842,38.2517,38.1758,38.2095,107500.0
2010-06-30 14:40:00,45.31,45.38,45.27,45.36,67600.0,38.2011,38.2601,38.1674,38.2433,67600.0
2010-06-30 14:50:00,45.36,45.38,45.33,45.33,68800.0,38.2433,38.2601,38.218,38.218,68800.0
2010-06-30 15:00:00,45.33,45.34,45.27,45.28,55900.0,38.218,38.2264,38.1674,38.1758,55900.0
2010-06-30 15:10:00,45.27,45.28,45.2,45.25,86100.0,38.1674,38.1758,38.1084,38.1505,86100.0
2010-06-30 15:20:00,45.24,45.3,45.1,45.11,92600.0,38.1421,38.1927,38.0241,38.0325,92600.0
2010-06-30 15:30:00,45.1,45.11,44.95,44.95,106300.0,38.0241,38.0325,37.8976,37.8976,106300.0
2010-06-30 15:40:00,44.96,45.05,44.87,45.02,342300.0,37.906,37.9819,37.8301,37.9566,342300.0
2010-06-30 15:50:00,45.02,45.06,44.91,44.92,450400.0,37.9566,37.9903,37.8639,37.8723,450400.0
2010-07-01 09:30:00,44.8,45.19,44.74,45.1,58300.0,37.7711,38.0999,37.7205,38.0241,58300.0
2010-07-01 09:40:00,45.1,45.12,44.97,45.01,39100.0,38.0241,38.0409,37.9144,37.9482,39100.0
2010-07-01 09:50:00,45.01,45.03,44.94,44.97,37600.0,37.9482,37.965,37.8892,37.9144,37600.0
2010-07-01 10:00:00,44.97,45.01,44.74,44.94,244100.0,37.9144,37.9482,37.7205,37.8892,244100.0
2010-07-01 10:10:00,44.98,45.01,44.8,44.89,123800.0,37.9229,37.9482,37.7711,37.847,123800.0
2010-07-01 10:20:00,44.89,45.03,44.87,44.97,89600.0,37.847,37.965,37.8301,37.9144,89600.0
2010-07-01 10:30:00,44.98,45.0,44.82,44.82,93400.0,37.9229,37.9397,37.788,37.788,93400.0
2010-07-01 10:40:00,44.82,44.95,44.7,44.9,198600.0,37.788,37.8976,37.6868,37.8554,198600.0
2010-07-01 10:50:00,44.9,44.92,44.82,44.9,94800.0,37.8554,37.8723,37.788,37.8554,94800.0
2010-07-01 11:00:00,44.88,44.89,44.69,44.7,103400.0,37.8386,37.847,37.6784,37.6868,103400.0
2010-07-01 11:10:00,44.71,44.83,44.69,44.83,62000.0,37.6952,37.7964,37.6784,37.7964,62000.0
2010-07-01 11:20:00,44.84,45.02,44.8,44.99,51400.0,37.8048,37.9566,37.7711,37.9313,51400.0
2010-07-01 11:30:00,44.99,45.02,44.92,45.0,74700.0,37.9313,37.9566,37.8723,37.9397,74700.0
2010-07-01 11:40:00,44.99,45.04,44.95,44.98,104300.0,37.9313,37.9735,37.8976,37.9229,104300.0
2010-07-01 11:50:00,44.97,44.98,44.86,44.95,72600.0,37.9144,37.9229,37.8217,37.8976,72600.0
2010-07-01 12:00:00,44.95,44.96,44.89,44.94,71200.0,37.8976,37.906,37.847,37.8892,71200.0
2010-07-01 12:10:00,44.94,44.98,44.92,44.95,72500.0,37.8892,37.9229,37.8723,37.8976,72500.0
2010-07-01 12:20:00,44.95,44.97,44.91,44.94,74000.0,37.8976,37.9144,37.8639,37.8892,74000.0
2010-07-01 12:30:00,44.93,45.04,44.9,45.04,54400.0,37.8807,37.9735,37.8554,37.9735,54400.0
2010-07-01 12:40:00,45.04,45.26,44.98,45.11,140400.0,37.9735,38.1589,37.9229,38.0325,140400.0
2010-07-01 12:50:00,45.11,45.15,45.02,45.07,68200.0,38.0325,38.0662,37.9566,37.9988,68200.0
2010-07-01 13:00:00,45.08,45.08,45.0,45.01,34600.0,38.0072,38.0072,37.9397,37.9482,34600.0
2010-07-01 13:10:00,45.01,45.09,44.97,45.09,79900.0,37.9482,38.0156,37.9144,38.0156,79900.0
2010-07-01 13:20:00,45.1,45.17,45.08,45.11,35200.0,38.0241,38.0831,38.0072,38.0325,35200.0
2010-07-01 13:30:00,45.13,45.26,45.13,45.25,74900.0,38.0493,38.1589,38.0493,38.1505,74900.0
2010-07-01 13:40:00,45.24,45.24,45.03,45.07,65000.0,38.1421,38.1421,37.965,37.9988,65000.0
2010-07-01 13:50:00,45.08,45.17,45.04,45.17,31400.0,38.0072,38.0831,37.9735,38.0831,31400.0
2010-07-01 14:00:00,45.17,45.18,45.08,45.08,41900.0,38.0831,38.0915,38.0072,38.0072,41900.0
2010-07-01 14:10:00,45.07,45.18,45.07,45.14,88600.0,37.9988,38.0915,37.9988,38.0578,88600.0
2010-07-01 14:20:00,45.13,45.13,45.0,45.03,41300.0,38.0493,38.0493,37.9397,37.965,41300.0
2010-07-01 14:30:00,45.03,45.06,44.97,44.97,48100.0,37.965,37.9903,37.9144,37.9144,48100.0
2010-07-01 14:40:00,44.97,44.97,44.81,44.92,120700.0,37.9144,37.9144,37.7795,37.8723,120700.0
2010-07-01 14:50:00,44.92,45.04,44.9,45.03,148500.0,37.8723,37.9735,37.8554,37.965,148500.0
2010-07-01 15:00:00,45.02,45.19,45.02,45.15,46600.0,37.9566,38.0999,37.9566,38.0662,46600.0
2010-07-01 15:10:00,45.13,45.16,45.03,45.06,48300.0,38.0493,38.0746,37.965,37.9903,48300.0
2010-07-01 15:20:00,45.05,45.09,44.97,45.08,49800.0,37.9819,38.0156,37.9144,38.0072,49800.0
2010-07-01 15:30:00,45.09,45.19,45.05,45.16,93300.0,38.0156,38.0999,37.9819,38.0746,93300.0
2010-07-01 15:40:00,45.15,45.19,45.03,45.04,103700.0,38.0662,38.0999,37.965,37.9735,103700.0
2010-07-01 15:50:00,45.03,45.22,44.97,45.11,222500.0,37.965,38.1252,37.9144,38.0325,222500.0
2010-07-02 09:30:00,45.09,45.35,45.09,45.27,33900.0,38.0156,38.2348,38.0156,38.1674,33900.0
2010-07-02 09:40:00,45.27,45.29,45.14,45.14,33000.0,38.1674,38.1842,38.0578,38.0578,33000.0
2010-07-02 09:50:00,45.12,45.13,44.97,45.08,42800.0,38.0409,38.0493,37.9144,38.0072,42800.0
2010-07-02 10:00:00,45.08,45.08,44.95,45.01,85000.0,38.0072,38.0072,37.8976,37.9482,85000.0
2010-07-02 10:10:00,45.01,45.13,45.01,45.07,43400.0,37.9482,38.0493,37.9482,37.9988,43400.0
2010-07-02 10:20:00,45.09,45.1,44.97,44.99,54800.0,38.0156,38.0241,37.9144,37.9313,54800.0
2010-07-02 10:30:00,44.99,45.01,44.85,44.94,56200.0,37.9313,37.9482,37.8133,37.8892,56200.0
2010-07-02 10:40:00,44.95,44.97,44.9,44.93,77700.0,37.8976,37.9144,37.8554,37.8807,77700.0
2010-07-02 10:50:00,44.93,44.94,44.78,44.78,41700.0,37.8807,37.8892,37.7543,37.7543,41700.0
2010-07-02 11:00:00,44.8,44.97,44.78,44.97,70500.0,37.7711,37.9144,37.7543,37.9144,70500.0
2010-07-02 11:10:00,44.96,44.97,44.83,44.83,53700.0,37.906,37.9144,37.7964,37.7964,53700.0
2010-07-02 11:20:00,44.84,44.89,44.7,44.72,36600.0,37.8048,37.847,37.6868,37.7037,36600.0
2010-07-02 11:30:00,44.74,44.8,44.67,44.67,133000.0,37.7205,37.7711,37.6615,37.6615,133000.0
2010-07-02 11:40:00,44.66,44.78,44.66,44.77,40200.0,37.6531,37.7543,37.6531,37.7458,40200.0
2010-07-02 11:50:00,44.76,44.8,44.69,44.8,23100.0,37.7374,37.7711,37.6784,37.7711,23100.0
2010-07-02 12:00:00,44.8,44.95,44.77,44.95,49400.0,37.7711,37.8976,37.7458,37.8976,49400.0
2010-07-02 12:10:00,44.96,44.98,44.82,44.86,96400.0,37.906,37.9229,37.788,37.8217,96400.0
2010-07-02 12:20:00,44.87,44.9,44.82,44.87,67600.0,37.8301,37.8554,37.788,37.8301,67600.0
2010-07-02 12:30:00,44.86,44.9,44.8,44.85,25100.0,37.8217,37.8554,37.7711,37.8133,25100.0
2010-07-02 12:40:00,44.86,44.87,44.81,44.86,21100.0,37.8217,37.8301,37.7795,37.8217,21100.0
2010-07-02 12:50:00,44.85,44.88,44.81,44.83,23700.0,37.8133,37.8386,37.7795,37.7964,23700.0
2010-07-02 13:00:00,44.82,44.86,44.76,44.86,39200.0,37.788,37.8217,37.7374,37.8217,39200.0
2010-07-02 13:10:00,44.86,44.9,44.84,44.87,30700.0,37.8217,37.8554,37.8048,37.8301,30700.0
2010-07-02 13:20:00,44.86,44.87,44.73,44.73,70700.0,37.8217,37.8301,37.7121,37.7121,70700.0
2010-07-02 13:30:00,44.73,44.88,44.72,44.83,76900.0,37.7121,37.8386,37.7037,37.7964,76900.0
2010-07-02 13:40:00,44.83,44.84,44.78,44.83,32100.0,37.7964,37.8048,37.7543,37.7964,32100.0
2010-07-02 13:50:00,44.83,44.94,44.83,44.89,65900.0,37.7964,37.8892,37.7964,37.847,65900.0
2010-07-02 14:00:00,44.89,44.89,44.77,44.79,56400.0,37.847,37.847,37.7458,37.7627,56400.0
2010-07-02 14:10:00,44.79,44.79,44.74,44.77,95300.0,37.7627,37.7627,37.7205,37.7458,95300.0
2010-07-02 14:20:00,44.77,44.85,44.77,44.8,53100.0,37.7458,37.8133,37.7458,37.7711,53100.0
2010-07-02 14:30:00,44.81,44.82,44.76,44.82,44600.0,37.7795,37.788,37.7374,37.788,44600.0
2010-07-02 14:40:00,44.82,44.85,44.82,44.83,39300.0,37.788,37.8133,37.788,37.7964,39300.0
2010-07-02 14:50:00,44.83,44.86,44.77,44.86,56400.0,37.7964,37.8217,37.7458,37.8217,56400.0
2010-07-02 15:00:00,44.86,44.95,44.83,44.95,35000.0,37.8217,37.8976,37.7964,37.8976,35000.0
2010-07-02 15:10:00,44.95,44.96,44.91,44.93,30200.0,37.8976,37.906,37.8639,37.8807,30200.0
2010-07-02 15:20:00,44.94,45.03,44.91,44.99,51900.0,37.8892,37.965,37.8639,37.9313,51900.0
2010-07-02 15:30:00,44.99,45.1,44.97,45.1,77200.0,37.9313,38.0241,37.9144,38.0241,77200.0
2010-07-02 15:40:00,45.09,45.13,45.0,45.07,147400.0,38.0156,38.0493,37.9397,37.9988,147400.0
2010-07-02 15:50:00,45.07,45.08,44.9,44.9,326700.0,37.9988,38.0072,37.8554,37.8554,326700.0
2010-07-06 09:30:00,45.52,45.62,45.16,45.27,35200.0,38.3782,38.4625,38.0746,38.1674,35200.0
2010-07-06 09:40:00,45.28,45.3,45.15,45.28,21700.0,38.1758,38.1927,38.0662,38.1758,21700.0
2010-07-06 09:50:00,45.27,45.41,45.27,45.31,26500.0,38.1674,38.2854,38.1674,38.2011,26500.0
2010-07-06 10:00:00,45.32,45.43,45.23,45.41,52200.0,38.2095,38.3023,38.1337,38.2854,52200.0
2010-07-06 10:10:00,45.42,45.53,45.39,45.41,43800.0,38.2938,38.3866,38.2686,38.2854,43800.0
2010-07-06 10:20:00,45.41,45.45,45.35,45.43,59100.0,38.2854,38.3191,38.2348,38.3023,59100.0
2010-07-06 10:30:00,45.42,45.47,45.37,45.47,34700.0,38.2938,38.336,38.2517,38.336,34700.0
2010-07-06 10:40:00,45.46,45.49,45.38,45.42,19800.0,38.3276,38.3529,38.2601,38.2938,19800.0
2010-07-06 10:50:00,45.43,45.55,45.41,45.45,20500.0,38.3023,38.4034,38.2854,38.3191,20500.0
2010-07-06 11:00:00,45.46,45.46,45.4,45.42,32200.0,38.3276,38.3276,38.277,38.2938,32200.0
2010-07-06 11:10:00,45.42,45.5,45.4,45.43,46100.0,38.2938,38.3613,38.277,38.3023,46100.0
2010-07-06 11:20:00,45.43,45.45,45.4,45.43,23900.0,38.3023,38.3191,38.277,38.3023,23900.0
2010-07-06 11:30:00,45.42,45.54,45.42,45.48,33900.0,38.2938,38.395,38.2938,38.3444,33900.0
2010-07-06 11:40:00,45.45,45.56,45.45,45.55,29200.0,38.3191,38.4119,38.3191,38.4034,29200.0
2010-07-06 11:50:00,45.54,45.58,45.49,45.56,21300.0,38.395,38.4287,38.3529,38.4119,21300.0
2010-07-06 12:00:00,45.56,45.58,45.53,45.56,23000.0,38.4119,38.4287,38.3866,38.4119,23000.0
2010-07-06 12:10:00,45.57,45.57,45.44,45.48,25000.0,38.4203,38.4203,38.3107,38.3444,25000.0
2010-07-06 12:20:00,45.48,45.5,45.32,45.37,25700.0,38.3444,38.3613,38.2095,38.2517,25700.0
2010-07-06 12:30:00,45.38,45.43,45.3,45.4,15700.0,38.2601,38.3023,38.1927,38.277,15700.0
2010-07-06 12:40:00,45.39,45.4,45.25,45.27,34800.0,38.2686,38.277,38.1505,38.1674,34800.0
2010-07-06 12:50:00,45.26,45.3,45.19,45.22,25900.0,38.1589,38.1927,38.0999,38.1252,25900.0
2010-07-06 13:00:00,45.23,45.26,45.19,45.23,21900.0,38.1337,38.1589,38.0999,38.1337,21900.0
2010-07-06 13:10:00,45.22,45.23,45.16,45.18,27700.0,38.1252,38.1337,38.0746,38.0915,27700.0
2010-07-06 13:20:00,45.18,45.23,45.13,45.22,24000.0,38.0915,38.1337,38.0493,38.1252,24000.0
2010-07-06 13:30:00,45.22,45.26,45.16,45.17,31800.0,38.1252,38.1589,38.0746,38.0831,31800.0
2010-07-06 13:40:00,45.16,45.18,45.0,45.04,36800.0,38.0746,38.0915,37.9397,37.9735,36800.0
2010-07-06 13:50:00,45.05,45.07,44.93,44.96,51900.0,37.9819,37.9988,37.8807,37.906,51900.0
2010-07-06 14:00:00,44.96,45.04,44.95,45.01,75800.0,37.906,37.9735,37.8976,37.9482,75800.0
2010-07-06 14:10:00,45.0,45.01,44.89,45.0,59500.0,37.9397,37.9482,37.847,37.9397,59500.0
2010-07-06 14:20:00,44.99,45.09,44.97,45.06,43000.0,37.9313,38.0156,37.9144,37.9903,43000.0
2010-07-06 14:30:00,45.06,45.18,45.05,45.17,52000.0,37.9903,38.0915,37.9819,38.0831,52000.0
2010-07-06 14:40:00,45.17,45.17,45.02,45.07,63500.0,38.0831,38.0831,37.9566,37.9988,63500.0
2010-07-06 14:50:00,45.07,45.15,44.99,45.0,63100.0,37.9988,38.0662,37.9313,37.9397,63100.0
2010-07-06 15:00:00,45.0,45.06,44.91,44.95,43100.0,37.9397,37.9903,37.8639,37.8976,43100.0
2010-07-06 15:10:00,44.94,45.05,44.89,44.98,93100.0,37.8892,37.9819,37.847,37.9229,93100.0
2010-07-06 15:20:00,44.98,45.06,44.87,45.06,107100.0,37.9229,37.9903,37.8301,37.9903,107100.0
2010-07-06 15:30:00,45.06,45.15,45.02,45.04,120500.0,37.9903,38.0662,37.9566,37.9735,120500.0
2010-07-06 15:40:00,45.04,45.28,45.03,45.1,172600.0,37.9735,38.1758,37.965,38.0241,172600.0
2010-07-06 15:50:00,45.11,45.25,45.06,45.24,144200.0,38.0325,38.1505,37.9903,38.1421,144200.0
2010-07-07 09:30:00,45.34,45.55,45.32,45.55,55200.0,38.2264,38.4034,38.2095,38.4034,55200.0
2010-07-07 09:40:00,45.56,45.74,45.54,45.67,44700.0,38.4119,38.5636,38.395,38.5046,44700.0
2010-07-07 09:50:00,45.68,45.83,45.66,45.82,42700.0,38.5131,38.6395,38.4962,38.6311,42700.0
2010-07-07 10:00:00,45.81,46.05,45.81,45.99,64900.0,38.6227,38.825,38.6227,38.7744,64900.0
2010-07-07 10:10:00,45.98,45.99,45.88,45.89,69400.0,38.766,38.7744,38.6817,38.6901,69400.0
2010-07-07 10:20:00,45.89,45.9,45.79,45.88,50900.0,38.6901,38.6985,38.6058,38.6817,50900.0
2010-07-07 10:30:00,45.89,46.08,45.89,46.04,41400.0,38.6901,38.8503,38.6901,38.8166,41400.0
2010-07-07 10:40:00,46.05,46.18,46.02,46.18,31200.0,38.825,38.9346,38.7997,38.9346,31200.0
2010-07-07 10:50:00,46.19,46.3,46.18,46.3,35000.0,38.943,39.0358,38.9346,39.0358,35000.0
2010-07-07 11:00:00,46.3,46.33,46.27,46.32,62600.0,39.0358,39.0611,39.0105,39.0526,62600.0
2010-07-07 11:10:00,46.32,46.37,46.2,46.2,34100.0,39.0526,39.0948,38.9515,38.9515,34100.0
2010-07-07 11:20:00,46.19,46.3,46.16,46.3,31900.0,38.943,39.0358,38.9177,39.0358,31900.0
2010-07-07 11:30:00,46.31,46.4,46.24,46.33,67500.0,39.0442,39.1201,38.9852,39.0611,67500.0
2010-07-07 11:40:00,46.32,46.35,46.23,46.26,50600.0,39.0526,39.0779,38.9768,39.0021,50600.0
2010-07-07 11:50:00,46.24,46.28,46.13,46.17,23100.0,38.9852,39.0189,38.8924,38.9262,23100.0
2010-07-07 12:00:00,46.17,46.28,46.17,46.26,27800.0,38.9262,39.0189,38.9262,39.0021,27800.0
2010-07-07 12:10:00,46.25,46.3,46.22,46.24,26500.0,38.9936,39.0358,38.9683,38.9852,26500.0
2010-07-07 12:20:00,46.24,46.29,46.23,46.27,33700.0,38.9852,39.0273,38.9768,39.0105,33700.0
2010-07-07 12:30:00,46.29,46.36,46.28,46.35,38100.0,39.0273,39.0864,39.0189,39.0779,38100.0
2010-07-07 12:40:00,46.34,46.42,46.3,46.42,30000.0,39.0695,39.1369,39.0358,39.1369,30000.0
2010-07-07 12:50:00,46.42,46.48,46.38,46.47,35000.0,39.1369,39.1875,39.1032,39.1791,35000.0
2010-07-07 13:00:00,46.47,46.59,46.45,46.58,77200.0,39.1791,39.2803,39.1622,39.2718,77200.0
2010-07-07 13:10:00,46.58,46.77,46.56,46.74,71400.0,39.2718,39.432,39.255,39.4067,71400.0
2010-07-07 13:20:00,46.74,46.76,46.7,46.76,42200.0,39.4067,39.4236,39.373,39.4236,42200.0
2010-07-07 13:30:00,46.73,46.73,46.58,46.59,23800.0,39.3983,39.3983,39.2718,39.2803,23800.0
2010-07-07 13:40:00,46.58,46.6,46.55,46.59,28200.0,39.2718,39.2887,39.2466,39.2803,28200.0
2010-07-07 13:50:00,46.58,46.64,46.54,46.58,53300.0,39.2718,39.3224,39.2381,39.2718,53300.0
2010-07-07 14:00:00,46.58,46.67,46.57,46.64,47600.0,39.2718,39.3477,39.2634,39.3224,47600.0
2010-07-07 14:10:00,46.63,46.69,46.59,46.6,53900.0,39.314,39.3646,39.2803,39.2887,53900.0
2010-07-07 14:20:00,46.6,46.6,46.56,46.57,29400.0,39.2887,39.2887,39.255,39.2634,29400.0
2010-07-07 14:30:00,46.58,46.6,46.54,46.55,37100.0,39.2718,39.2887,39.2381,39.2466,37100.0
2010-07-07 14:40:00,46.55,46.63,46.54,46.56,37500.0,39.2466,39.314,39.2381,39.255,37500.0
2010-07-07 14:50:00,46.56,46.67,46.55,46.65,47200.0,39.255,39.3477,39.2466,39.3309,47200.0
2010-07-07 15:00:00,46.65,46.66,46.59,46.66,41300.0,39.3309,39.3393,39.2803,39.3393,41300.0
2010-07-07 15:10:00,46.65,46.81,46.65,46.77,67100.0,39.3309,39.4658,39.3309,39.432,67100.0
2010-07-07 15:20:00,46.76,46.93,46.75,46.92,84400.0,39.4236,39.5669,39.4152,39.5585,84400.0
2010-07-07 15:30:00,46.93,46.93,46.84,46.86,121800.0,39.5669,39.5669,39.4911,39.5079,121800.0
2010-07-07 15:40:00,46.86,46.96,46.81,46.94,218100.0,39.5079,39.5922,39.4658,39.5754,218100.0
2010-07-07 15:50:00,46.94,47.07,46.93,47.05,233700.0,39.5754,39.685,39.5669,39.6681,233700.0
2010-07-08 09:30:00,47.4,47.67,47.3,47.67,53900.0,39.9632,40.1908,39.8789,40.1908,53900.0
2010-07-08 09:40:00,47.65,47.67,47.37,47.4,41000.0,40.174,40.1908,39.9379,39.9632,41000.0
2010-07-08 09:50:00,47.42,47.45,47.26,47.29,43800.0,39.9801,40.0053,39.8452,39.8705,43800.0
2010-07-08 10:00:00,47.3,47.35,47.11,47.26,70100.0,39.8789,39.921,39.7187,39.8452,70100.0
2010-07-08 10:10:00,47.26,47.31,47.22,47.3,19700.0,39.8452,39.8873,39.8114,39.8789,19700.0
2010-07-08 10:20:00,47.29,47.33,47.27,47.29,16200.0,39.8705,39.9042,39.8536,39.8705,16200.0
2010-07-08 10:30:00,47.29,47.3,47.23,47.25,22900.0,39.8705,39.8789,39.8199,39.8367,22900.0
2010-07-08 10:40:00,47.24,47.3,47.2,47.29,19400.0,39.8283,39.8789,39.7946,39.8705,19400.0
2010-07-08 10:50:00,47.29,47.29,47.18,47.21,15200.0,39.8705,39.8705,39.7777,39.803,15200.0
2010-07-08 11:00:00,47.21,47.21,47.05,47.08,48800.0,39.803,39.803,39.6681,39.6934,48800.0
2010-07-08 11:10:00,47.08,47.15,47.05,47.15,31000.0,39.6934,39.7524,39.6681,39.7524,31000.0
2010-07-08 11:20:00,47.13,47.21,47.1,47.11,16900.0,39.7356,39.803,39.7103,39.7187,16900.0
2010-07-08 11:30:00,47.11,47.16,47.1,47.15,21600.0,39.7187,39.7608,39.7103,39.7524,21600.0
2010-07-08 11:40:00,47.14,47.19,47.05,47.08,21300.0,39.744,39.7861,39.6681,39.6934,21300.0
2010-07-08 11:50:00,47.09,47.1,47.03,47.1,19600.0,39.7018,39.7103,39.6512,39.7103,19600.0
2010-07-08 12:00:00,47.1,47.23,47.06,47.18,24700.0,39.7103,39.8199,39.6765,39.7777,24700.0
2010-07-08 12:10:00,47.17,47.19,47.09,47.14,21700.0,39.7693,39.7861,39.7018,39.744,21700.0
2010-07-08 12:20:00,47.14,47.21,47.11,47.18,42400.0,39.744,39.803,39.7187,39.7777,42400.0
2010-07-08 12:30:00,47.18,47.21,47.15,47.17,22900.0,39.7777,39.803,39.7524,39.7693,22900.0
2010-07-08 12:40:00,47.17,47.17,47.11,47.12,39000.0,39.7693,39.7693,39.7187,39.7271,39000.0
2010-07-08 12:50:00,47.13,47.19,47.04,47.06,33800.0,39.7356,39.7861,39.6597,39.6765,33800.0
2010-07-08 13:00:00,47.06,47.16,47.03,47.15,38000.0,39.6765,39.7608,39.6512,39.7524,38000.0
2010-07-08 13:10:00,47.16,47.24,47.14,47.21,24100.0,39.7608,39.8283,39.744,39.803,24100.0
2010-07-08 13:20:00,47.2,47.24,47.17,47.18,26100.0,39.7946,39.8283,39.7693,39.7777,26100.0
2010-07-08 13:30:00,47.18,47.19,47.15,47.15,31000.0,39.7777,39.7861,39.7524,39.7524,31000.0
2010-07-08 13:40:00,47.16,47.19,47.14,47.18,31200.0,39.7608,39.7861,39.744,39.7777,31200.0
2010-07-08 13:50:00,47.18,47.18,47.04,47.07,25300.0,39.7777,39.7777,39.6597,39.685,25300.0
2010-07-08 14:00:00,47.06,47.1,47.03,47.06,26300.0,39.6765,39.7103,39.6512,39.6765,26300.0
2010-07-08 14:10:00,47.04,47.04,46.94,46.99,31900.0,39.6597,39.6597,39.5754,39.6175,31900.0
2010-07-08 14:20:00,46.98,47.01,46.95,47.01,33500.0,39.6091,39.6344,39.5838,39.6344,33500.0
2010-07-08 14:30:00,47.02,47.06,46.99,47.02,22600.0,39.6428,39.6765,39.6175,39.6428,22600.0
2010-07-08 14:40:00,47.01,47.2,47.01,47.2,48500.0,39.6344,39.7946,39.6344,39.7946,48500.0
2010-07-08 14:50:00,47.19,47.26,47.13,47.25,34700.0,39.7861,39.8452,39.7356,39.8367,34700.0
2010-07-08 15:00:00,47.23,47.28,47.16,47.23,106600.0,39.8199,39.862,39.7608,39.8199,106600.0
2010-07-08 15:10:00,47.23,47.34,47.21,47.33,35200.0,39.8199,39.9126,39.803,39.9042,35200.0
2010-07-08 15:20:00,47.32,47.47,47.32,47.47,58500.0,39.8957,40.0222,39.8957,40.0222,58500.0
2010-07-08 15:30:00,47.47,47.55,47.46,47.51,109400.0,40.0222,40.0897,40.0138,40.0559,109400.0
2010-07-08 15:40:00,47.51,47.6,47.48,47.53,120900.0,40.0559,40.1318,40.0306,40.0728,120900.0
2010-07-08 15:50:00,47.53,47.62,47.48,47.61,176700.0,40.0728,40.1487,40.0306,40.1402,176700.0
2010-07-09 09:30:00,47.49,47.64,47.45,47.64,46200.0,40.0391,40.1655,40.0053,40.1655,46200.0
2010-07-09 09:40:00,47.64,47.79,47.57,47.76,22200.0,40.1655,40.292,40.1065,40.2667,22200.0
2010-07-09 09:50:00,47.76,47.91,47.74,47.86,44000.0,40.2667,40.3932,40.2498,40.351,44000.0
2010-07-09 10:00:00,47.85,47.96,47.8,47.81,37900.0,40.3426,40.4353,40.3004,40.3089,37900.0
2010-07-09 10:10:00,47.8,47.81,47.74,47.8,52800.0,40.3004,40.3089,40.2498,40.3004,52800.0
2010-07-09 10:20:00,47.8,47.92,47.76,47.85,36600.0,40.3004,40.4016,40.2667,40.3426,36600.0
2010-07-09 10:30:00,47.86,47.99,47.85,47.97,40200.0,40.351,40.4606,40.3426,40.4438,40200.0
2010-07-09 10:40:00,47.96,47.99,47.82,47.86,27400.0,40.4353,40.4606,40.3173,40.351,27400.0
2010-07-09 10:50:00,47.85,47.94,47.82,47.86,20400.0,40.3426,40.4185,40.3173,40.351,20400.0
2010-07-09 11:00:00,47.85,47.9,47.82,47.82,19300.0,40.3426,40.3847,40.3173,40.3173,19300.0
2010-07-09 11:10:00,47.82,47.84,47.71,47.75,21800.0,40.3173,40.3342,40.2246,40.2583,21800.0
2010-07-09 11:20:00,47.73,47.75,47.67,47.74,19500.0,40.2414,40.2583,40.1908,40.2498,19500.0
2010-07-09 11:30:00,47.74,47.84,47.74,47.84,15500.0,40.2498,40.3342,40.2498,40.3342,15500.0
2010-07-09 11:40:00,47.85,47.88,47.83,47.83,26600.0,40.3426,40.3679,40.3257,40.3257,26600.0
2010-07-09 11:50:00,47.83,47.85,47.78,47.78,8900.0,40.3257,40.3426,40.2836,40.2836,8900.0
2010-07-09 12:00:00,47.78,47.84,47.78,47.83,17500.0,40.2836,40.3342,40.2836,40.3257,17500.0
2010-07-09 12:10:00,47.84,47.84,47.75,47.78,10400.0,40.3342,40.3342,40.2583,40.2836,10400.0
2010-07-09 12:20:00,47.77,47.79,47.75,47.76,12200.0,40.2751,40.292,40.2583,40.2667,12200.0
2010-07-09 12:30:00,47.76,47.76,47.68,47.7,16500.0,40.2667,40.2667,40.1993,40.2161,16500.0
2010-07-09 12:40:00,47.7,47.73,47.67,47.72,15700.0,40.2161,40.2414,40.1908,40.233,15700.0
2010-07-09 12:50:00,47.72,47.74,47.7,47.7,18800.0,40.233,40.2498,40.2161,40.2161,18800.0
2010-07-09 13:00:00,47.68,47.74,47.67,47.74,16000.0,40.1993,40.2498,40.1908,40.2498,16000.0
2010-07-09 13:10:00,47.73,47.73,47.66,47.67,18300.0,40.2414,40.2414,40.1824,40.1908,18300.0
2010-07-09 13:20:00,47.67,47.69,47.61,47.62,11300.0,40.1908,40.2077,40.1402,40.1487,11300.0
2010-07-09 13:30:00,47.62,47.68,47.61,47.67,18800.0,40.1487,40.1993,40.1402,40.1908,18800.0
2010-07-09 13:40:00,47.67,47.69,47.61,47.65,16600.0,40.1908,40.2077,40.1402,40.174,16600.0
2010-07-09 13:50:00,47.65,47.72,47.64,47.7,14700.0,40.174,40.233,40.1655,40.2161,14700.0
2010-07-09 14:00:00,47.7,47.72,47.63,47.63,16200.0,40.2161,40.233,40.1571,40.1571,16200.0
2010-07-09 14:10:00,47.63,47.68,47.62,47.66,28900.0,40.1571,40.1993,40.1487,40.1824,28900.0
2010-07-09 14:20:00,47.67,47.71,47.66,47.68,12900.0,40.1908,40.2246,40.1824,40.1993,12900.0
2010-07-09 14:30:00,47.67,47.69,47.64,47.66,19300.0,40.1908,40.2077,40.1655,40.1824,19300.0
2010-07-09 14:40:00,47.66,47.71,47.64,47.64,29200.0,40.1824,40.2246,40.1655,40.1655,29200.0
2010-07-09 14:50:00,47.64,47.8,47.64,47.78,45600.0,40.1655,40.3004,40.1655,40.2836,45600.0
2010-07-09 15:00:00,47.78,47.8,47.72,47.75,49100.0,40.2836,40.3004,40.233,40.2583,49100.0
2010-07-09 15:10:00,47.75,47.82,47.75,47.78,33100.0,40.2583,40.3173,40.2583,40.2836,33100.0
2010-07-09 15:20:00,47.78,47.8,47.69,47.7,50900.0,40.2836,40.3004,40.2077,40.2161,50900.0
2010-07-09 15:30:00,47.71,47.84,47.68,47.83,80500.0,40.2246,40.3342,40.1993,40.3257,80500.0
2010-07-09 15:40:00,47.82,47.88,47.79,47.83,109400.0,40.3173,40.3679,40.292,40.3257,109400.0
2010-07-09 15:50:00,47.84,47.92,47.82,47.88,169600.0,40.3342,40.4016,40.3173,40.3679,169600.0
2010-07-12 09:30:00,47.72,47.74,47.58,47.64,31200.0,40.233,40.2498,40.115,40.1655,31200.0
2010-07-12 09:40:00,47.64,47.83,47.64,47.75,33800.0,40.1655,40.3257,40.1655,40.2583,33800.0
2010-07-12 09:50:00,47.75,47.77,47.66,47.77,31300.0,40.2583,40.2751,40.1824,40.2751,31300.0
2010-07-12 10:00:00,47.76,47.82,47.53,47.55,48900.0,40.2667,40.3173,40.0728,40.0897,48900.0
2010-07-12 10:10:00,47.55,47.58,47.48,47.58,36800.0,40.0897,40.115,40.0306,40.115,36800.0
2010-07-12 10:20:00,47.59,47.59,47.49,47.5,24700.0,40.1234,40.1234,40.0391,40.0475,24700.0
2010-07-12 10:30:00,47.5,47.57,47.49,47.57,16400.0,40.0475,40.1065,40.0391,40.1065,16400.0
2010-07-12 10:40:00,47.57,47.59,47.46,47.49,16600.0,40.1065,40.1234,40.0138,40.0391,16600.0
2010-07-12 10:50:00,47.49,47.5,47.42,47.46,19600.0,40.0391,40.0475,39.9801,40.0138,19600.0
2010-07-12 11:00:00,47.46,47.46,47.32,47.35,30300.0,40.0138,40.0138,39.8957,39.921,30300.0
2010-07-12 11:10:00,47.34,47.49,47.33,47.46,18700.0,39.9126,40.0391,39.9042,40.0138,18700.0
2010-07-12 11:20:00,47.46,47.53,47.43,47.49,18500.0,40.0138,40.0728,39.9885,40.0391,18500.0
2010-07-12 11:30:00,47.49,47.5,47.46,47.47,21000.0,40.0391,40.0475,40.0138,40.0222,21000.0
2010-07-12 11:40:00,47.47,47.49,47.43,47.43,11100.0,40.0222,40.0391,39.9885,39.9885,11100.0
2010-07-12 11:50:00,47.42,47.49,47.41,47.48,15900.0,39.9801,40.0391,39.9716,40.0306,15900.0
2010-07-12 12:00:00,47.49,47.59,47.49,47.59,24200.0,40.0391,40.1234,40.0391,40.1234,24200.0
2010-07-12 12:10:00,47.58,47.6,47.53,47.56,21000.0,40.115,40.1318,40.0728,40.0981,21000.0
2010-07-12 12:20:00,47.57,47.58,47.47,47.48,21000.0,40.1065,40.115,40.0222,40.0306,21000.0
2010-07-12 12:30:00,47.47,47.53,47.44,47.53,23600.0,40.0222,40.0728,39.9969,40.0728,23600.0
2010-07-12 12:40:00,47.54,47.56,47.45,47.49,39300.0,40.0812,40.0981,40.0053,40.0391,39300.0
2010-07-12 12:50:00,47.47,47.49,47.36,47.36,27500.0,40.0222,40.0391,39.9295,39.9295,27500.0
2010-07-12 13:00:00,47.36,47.39,47.33,47.38,27600.0,39.9295,39.9548,39.9042,39.9463,27600.0
2010-07-12 13:10:00,47.38,47.51,47.37,47.51,14100.0,39.9463,40.0559,39.9379,40.0559,14100.0
2010-07-12 13:20:00,47.51,47.51,47.46,47.48,9900.0,40.0559,40.0559,40.0138,40.0306,9900.0
2010-07-12 13:30:00,47.47,47.48,47.43,47.43,18400.0,40.0222,40.0306,39.9885,39.9885,18400.0
2010-07-12 13:40:00,47.45,47.45,47.39,47.44,12700.0,40.0053,40.0053,39.9548,39.9969,12700.0
2010-07-12 13:50:00,47.44,47.56,47.44,47.56,17000.0,39.9969,40.0981,39.9969,40.0981,17000.0
2010-07-12 14:00:00,47.57,47.58,47.5,47.5,15800.0,40.1065,40.115,40.0475,40.0475,15800.0
2010-07-12 14:10:00,47.51,47.51,47.4,47.41,26300.0,40.0559,40.0559,39.9632,39.9716,26300.0
2010-07-12 14:20:00,47.42,47.46,47.41,47.45,16400.0,39.9801,40.0138,39.9716,40.0053,16400.0
2010-07-12 14:30:00,47.44,47.45,47.36,47.39,39400.0,39.9969,40.0053,39.9295,39.9548,39400.0
2010-07-12 14:40:00,47.39,47.44,47.35,47.42,39300.0,39.9548,39.9969,39.921,39.9801,39300.0
2010-07-12 14:50:00,47.42,47.42,47.28,47.31,56100.0,39.9801,39.9801,39.862,39.8873,56100.0
2010-07-12 15:00:00,47.32,47.33,47.22,47.26,66000.0,39.8957,39.9042,39.8114,39.8452,66000.0
2010-07-12 15:10:00,47.26,47.32,47.24,47.27,86700.0,39.8452,39.8957,39.8283,39.8536,86700.0
2010-07-12 15:20:00,47.27,47.32,47.25,47.26,71100.0,39.8536,39.8957,39.8367,39.8452,71100.0
2010-07-12 15:30:00,47.27,47.35,47.26,47.35,76600.0,39.8536,39.921,39.8452,39.921,76600.0
2010-07-12 15:40:00,47.35,47.38,47.3,47.31,108200.0,39.921,39.9463,39.8789,39.8873,108200.0
2010-07-12 15:50:00,47.31,47.37,47.28,47.36,158600.0,39.8873,39.9379,39.862,39.9295,158600.0
2010-07-13 09:30:00,47.85,47.85,47.44,47.45,69700.0,40.3426,40.3426,39.9969,40.0053,69700.0
2010-07-13 09:40:00,47.5,47.74,47.5,47.73,20900.0,40.0475,40.2498,40.0475,40.2414,20900.0
2010-07-13 09:50:00,47.73,47.89,47.72,47.88,23900.0,40.2414,40.3763,40.233,40.3679,23900.0
2010-07-13 10:00:00,47.88,48.08,47.88,48.04,36200.0,40.3679,40.5365,40.3679,40.5028,36200.0
2010-07-13 10:10:00,48.03,48.07,47.97,48.05,18600.0,40.4943,40.5281,40.4438,40.5112,18600.0
2010-07-13 10:20:00,48.07,48.08,48.02,48.06,18000.0,40.5281,40.5365,40.4859,40.5196,18000.0
2010-07-13 10:30:00,48.09,48.09,47.96,48.04,22800.0,40.5449,40.5449,40.4353,40.5028,22800.0
2010-07-13 10:40:00,48.04,48.04,47.93,47.99,21500.0,40.5028,40.5028,40.41,40.4606,21500.0
2010-07-13 10:50:00,47.98,48.05,47.94,47.95,20400.0,40.4522,40.5112,40.4185,40.4269,20400.0
2010-07-13 11:00:00,47.95,48.02,47.94,48.02,18300.0,40.4269,40.4859,40.4185,40.4859,18300.0
2010-07-13 11:10:00,48.02,48.08,48.02,48.03,14600.0,40.4859,40.5365,40.4859,40.4943,14600.0
2010-07-13 11:20:00,48.02,48.04,47.99,48.04,14900.0,40.4859,40.5028,40.4606,40.5028,14900.0
2010-07-13 11:30:00,48.03,48.2,48.03,48.19,30400.0,40.4943,40.6377,40.4943,40.6292,30400.0
2010-07-13 11:40:00,48.19,48.23,48.18,48.19,17200.0,40.6292,40.663,40.6208,40.6292,17200.0
2010-07-13 11:50:00,48.19,48.25,48.15,48.18,21100.0,40.6292,40.6798,40.5955,40.6208,21100.0
2010-07-13 12:00:00,48.17,48.21,48.1,48.12,27100.0,40.6124,40.6461,40.5534,40.5702,27100.0
2010-07-13 12:10:00,48.11,48.2,48.11,48.17,10900.0,40.5618,40.6377,40.5618,40.6124,10900.0
2010-07-13 12:20:00,48.18,48.22,48.14,48.2,29000.0,40.6208,40.6545,40.5871,40.6377,29000.0
2010-07-13 12:30:00,48.19,48.24,48.19,48.2,30800.0,40.6292,40.6714,40.6292,40.6377,30800.0
2010-07-13 12:40:00,48.2,48.2,48.08,48.15,37500.0,40.6377,40.6377,40.5365,40.5955,37500.0
2010-07-13 12:50:00,48.16,48.25,48.16,48.21,27100.0,40.604,40.6798,40.604,40.6461,27100.0
2010-07-13 13:00:00,48.21,48.32,48.21,48.31,39500.0,40.6461,40.7388,40.6461,40.7304,39500.0
2010-07-13 13:10:00,48.3,48.31,48.21,48.23,26800.0,40.722,40.7304,40.6461,40.663,26800.0
2010-07-13 13:20:00,48.23,48.28,48.2,48.26,25700.0,40.663,40.7051,40.6377,40.6883,25700.0
2010-07-13 13:30:00,48.26,48.32,48.23,48.3,30100.0,40.6883,40.7388,40.663,40.722,30100.0
2010-07-13 13:40:00,48.3,48.31,48.22,48.22,28400.0,40.722,40.7304,40.6545,40.6545,28400.0
2010-07-13 13:50:00,48.23,48.28,48.16,48.26,24900.0,40.663,40.7051,40.604,40.6883,24900.0
2010-07-13 14:00:00,48.28,48.39,48.26,48.38,40300.0,40.7051,40.7979,40.6883,40.7894,40300.0
2010-07-13 14:10:00,48.38,48.48,48.36,48.46,39400.0,40.7894,40.8737,40.7726,40.8569,39400.0
2010-07-13 14:20:00,48.46,48.47,48.39,48.42,49400.0,40.8569,40.8653,40.7979,40.8232,49400.0
2010-07-13 14:30:00,48.41,48.49,48.41,48.48,32000.0,40.8147,40.8822,40.8147,40.8737,32000.0
2010-07-13 14:40:00,48.48,48.49,48.45,48.49,32800.0,40.8737,40.8822,40.8485,40.8822,32800.0
2010-07-13 14:50:00,48.5,48.5,48.44,48.5,38400.0,40.8906,40.8906,40.84,40.8906,38400.0
2010-07-13 15:00:00,48.49,48.59,48.49,48.59,74700.0,40.8822,40.9665,40.8822,40.9665,74700.0
2010-07-13 15:10:00,48.58,48.65,48.57,48.63,49500.0,40.9581,41.0171,40.9496,41.0002,49500.0
2010-07-13 15:20:00,48.63,48.63,48.55,48.6,71200.0,41.0002,41.0002,40.9328,40.9749,71200.0
2010-07-13 15:30:00,48.6,48.6,48.53,48.54,60900.0,40.9749,40.9749,40.9159,40.9243,60900.0
2010-07-13 15:40:00,48.53,48.6,48.52,48.55,109000.0,40.9159,40.9749,40.9075,40.9328,109000.0
2010-07-13 15:50:00,48.55,48.57,48.44,48.51,204600.0,40.9328,40.9496,40.84,40.899,204600.0
2010-07-14 09:30:00,48.19,48.19,47.87,48.03,50600.0,40.6292,40.6292,40.3595,40.4943,50600.0
2010-07-14 09:40:00,48.03,48.03,47.86,47.91,49300.0,40.4943,40.4943,40.351,40.3932,49300.0
2010-07-14 09:50:00,47.91,48.0,47.81,47.97,43200.0,40.3932,40.4691,40.3089,40.4438,43200.0
2010-07-14 10:00:00,47.97,48.03,47.89,48.03,31700.0,40.4438,40.4943,40.3763,40.4943,31700.0
2010-07-14 10:10:00,48.03,48.11,48.0,48.1,26900.0,40.4943,40.5618,40.4691,40.5534,26900.0
2010-07-14 10:20:00,48.1,48.23,48.08,48.2,26000.0,40.5534,40.663,40.5365,40.6377,26000.0
2010-07-14 10:30:00,48.21,48.23,48.09,48.1,33800.0,40.6461,40.663,40.5449,40.5534,33800.0
2010-07-14 10:40:00,48.11,48.17,48.08,48.1,22600.0,40.5618,40.6124,40.5365,40.5534,22600.0
2010-07-14 10:50:00,48.11,48.23,48.1,48.23,22000.0,40.5618,40.663,40.5534,40.663,22000.0
2010-07-14 11:00:00,48.24,48.32,48.21,48.22,43500.0,40.6714,40.7388,40.6461,40.6545,43500.0
2010-07-14 11:10:00,48.22,48.31,48.15,48.31,41600.0,40.6545,40.7304,40.5955,40.7304,41600.0
2010-07-14 11:20:00,48.32,48.32,48.26,48.28,28900.0,40.7388,40.7388,40.6883,40.7051,28900.0
2010-07-14 11:30:00,48.27,48.34,48.27,48.31,24400.0,40.6967,40.7557,40.6967,40.7304,24400.0
2010-07-14 11:40:00,48.32,48.37,48.31,48.35,36600.0,40.7388,40.781,40.7304,40.7641,36600.0
2010-07-14 11:50:00,48.35,48.39,48.34,48.34,38000.0,40.7641,40.7979,40.7557,40.7557,38000.0
2010-07-14 12:00:00,48.34,48.36,48.26,48.27,45900.0,40.7557,40.7726,40.6883,40.6967,45900.0
2010-07-14 12:10:00,48.28,48.33,48.24,48.32,31100.0,40.7051,40.7473,40.6714,40.7388,31100.0
2010-07-14 12:20:00,48.31,48.36,48.3,48.35,33100.0,40.7304,40.7726,40.722,40.7641,33100.0
2010-07-14 12:30:00,48.34,48.36,48.32,48.34,30300.0,40.7557,40.7726,40.7388,40.7557,30300.0
2010-07-14 12:40:00,48.35,48.37,48.32,48.35,33500.0,40.7641,40.781,40.7388,40.7641,33500.0
2010-07-14 12:50:00,48.35,48.35,48.29,48.32,46100.0,40.7641,40.7641,40.7136,40.7388,46100.0
2010-07-14 13:00:00,48.32,48.33,48.23,48.24,49000.0,40.7388,40.7473,40.663,40.6714,49000.0
2010-07-14 13:10:00,48.25,48.39,48.24,48.37,157900.0,40.6798,40.7979,40.6714,40.781,157900.0
2010-07-14 13:20:00,48.37,48.37,48.28,48.3,52300.0,40.781,40.781,40.7051,40.722,52300.0
2010-07-14 13:30:00,48.3,48.36,48.29,48.34,33600.0,40.722,40.7726,40.7136,40.7557,33600.0
2010-07-14 13:40:00,48.35,48.35,48.27,48.27,33000.0,40.7641,40.7641,40.6967,40.6967,33000.0
2010-07-14 13:50:00,48.27,48.27,48.2,48.24,42100.0,40.6967,40.6967,40.6377,40.6714,42100.0
2010-07-14 14:00:00,48.23,48.24,48.12,48.13,85400.0,40.663,40.6714,40.5702,40.5787,85400.0
2010-07-14 14:10:00,48.14,48.18,48.11,48.14,65500.0,40.5871,40.6208,40.5618,40.5871,65500.0
2010-07-14 14:20:00,48.14,48.15,48.02,48.04,71200.0,40.5871,40.5955,40.4859,40.5028,71200.0
2010-07-14 14:30:00,48.04,48.1,48.01,48.05,66900.0,40.5028,40.5534,40.4775,40.5112,66900.0
2010-07-14 14:40:00,48.05,48.07,48.01,48.04,74200.0,40.5112,40.5281,40.4775,40.5028,74200.0
2010-07-14 14:50:00,48.04,48.14,48.04,48.13,62200.0,40.5028,40.5871,40.5028,40.5787,62200.0
2010-07-14 15:00:00,48.14,48.19,48.06,48.08,49400.0,40.5871,40.6292,40.5196,40.5365,49400.0
2010-07-14 15:10:00,48.08,48.14,48.06,48.13,45100.0,40.5365,40.5871,40.5196,40.5787,45100.0
2010-07-14 15:20:00,48.12,48.19,48.1,48.16,55600.0,40.5702,40.6292,40.5534,40.604,55600.0
2010-07-14 15:30:00,48.16,48.18,48.1,48.11,62800.0,40.604,40.6208,40.5534,40.5618,62800.0
2010-07-14 15:40:00,48.1,48.13,48.0,48.13,100200.0,40.5534,40.5787,40.4691,40.5787,100200.0
2010-07-14 15:50:00,48.12,48.18,48.1,48.17,120600.0,40.5702,40.6208,40.5534,40.6124,120600.0
2010-07-15 09:30:00,48.23,48.29,48.15,48.26,17100.0,40.663,40.7136,40.5955,40.6883,17100.0
2010-07-15 09:40:00,48.23,48.31,48.15,48.3,25800.0,40.663,40.7304,40.5955,40.722,25800.0
2010-07-15 09:50:00,48.29,48.35,48.25,48.33,14500.0,40.7136,40.7641,40.6798,40.7473,14500.0
2010-07-15 10:00:00,48.31,48.31,48.0,48.01,40900.0,40.7304,40.7304,40.4691,40.4775,40900.0
2010-07-15 10:10:00,48.0,48.01,47.85,47.93,47900.0,40.4691,40.4775,40.3426,40.41,47900.0
2010-07-15 10:20:00,47.93,48.04,47.84,48.04,46700.0,40.41,40.5028,40.3342,40.5028,46700.0
2010-07-15 10:30:00,48.04,48.18,48.03,48.18,47500.0,40.5028,40.6208,40.4943,40.6208,47500.0
2010-07-15 10:40:00,48.19,48.33,48.14,48.32,89600.0,40.6292,40.7473,40.5871,40.7388,89600.0
2010-07-15 10:50:00,48.32,48.34,48.19,48.22,25000.0,40.7388,40.7557,40.6292,40.6545,25000.0
2010-07-15 11:00:00,48.23,48.26,48.14,48.15,29500.0,40.663,40.6883,40.5871,40.5955,29500.0
2010-07-15 11:10:00,48.16,48.26,48.15,48.22,21700.0,40.604,40.6883,40.5955,40.6545,21700.0
2010-07-15 11:20:00,48.22,48.33,48.22,48.33,31500.0,40.6545,40.7473,40.6545,40.7473,31500.0
2010-07-15 11:30:00,48.34,48.37,48.29,48.33,25800.0,40.7557,40.781,40.7136,40.7473,25800.0
2010-07-15 11:40:00,48.32,48.36,48.29,48.3,28000.0,40.7388,40.7726,40.7136,40.722,28000.0
2010-07-15 11:50:00,48.3,48.37,48.26,48.26,14900.0,40.722,40.781,40.6883,40.6883,14900.0
2010-07-15 12:00:00,48.26,48.26,48.15,48.15,18900.0,40.6883,40.6883,40.5955,40.5955,18900.0
2010-07-15 12:10:00,48.14,48.18,48.09,48.09,24900.0,40.5871,40.6208,40.5449,40.5449,24900.0
2010-07-15 12:20:00,48.09,48.11,48.04,48.08,21500.0,40.5449,40.5618,40.5028,40.5365,21500.0
2010-07-15 12:30:00,48.08,48.14,48.07,48.13,24200.0,40.5365,40.5871,40.5281,40.5787,24200.0
2010-07-15 12:40:00,48.14,48.15,48.07,48.14,15000.0,40.5871,40.5955,40.5281,40.5871,15000.0
2010-07-15 12:50:00,48.14,48.16,48.09,48.09,12700.0,40.5871,40.604,40.5449,40.5449,12700.0
2010-07-15 13:00:00,48.1,48.2,48.1,48.15,18800.0,40.5534,40.6377,40.5534,40.5955,18800.0
2010-07-15 13:10:00,48.15,48.19,48.12,48.18,24200.0,40.5955,40.6292,40.5702,40.6208,24200.0
2010-07-15 13:20:00,48.18,48.25,48.17,48.2,30700.0,40.6208,40.6798,40.6124,40.6377,30700.0
2010-07-15 13:30:00,48.21,48.24,48.16,48.18,22000.0,40.6461,40.6714,40.604,40.6208,22000.0
2010-07-15 13:40:00,48.17,48.18,48.13,48.16,24000.0,40.6124,40.6208,40.5787,40.604,24000.0
2010-07-15 13:50:00,48.14,48.14,48.09,48.1,21400.0,40.5871,40.5871,40.5449,40.5534,21400.0
2010-07-15 14:00:00,48.1,48.16,48.06,48.07,24200.0,40.5534,40.604,40.5196,40.5281,24200.0
2010-07-15 14:10:00,48.08,48.15,48.05,48.15,47500.0,40.5365,40.5955,40.5112,40.5955,47500.0
2010-07-15 14:20:00,48.15,48.2,48.09,48.2,31800.0,40.5955,40.6377,40.5449,40.6377,31800.0
2010-07-15 14:30:00,48.21,48.26,48.18,48.23,24600.0,40.6461,40.6883,40.6208,40.663,24600.0
2010-07-15 14:40:00,48.23,48.29,48.22,48.28,23800.0,40.663,40.7136,40.6545,40.7051,23800.0
2010-07-15 14:50:00,48.27,48.3,48.21,48.21,19300.0,40.6967,40.722,40.6461,40.6461,19300.0
2010-07-15 15:00:00,48.22,48.25,48.08,48.09,32300.0,40.6545,40.6798,40.5365,40.5449,32300.0
2010-07-15 15:10:00,48.08,48.09,48.0,48.04,23500.0,40.5365,40.5449,40.4691,40.5028,23500.0
2010-07-15 15:20:00,48.04,48.14,47.98,48.14,51500.0,40.5028,40.5871,40.4522,40.5871,51500.0
2010-07-15 15:30:00,48.16,48.35,48.14,48.3,70500.0,40.604,40.7641,40.5871,40.722,70500.0
2010-07-15 15:40:00,48.31,48.53,48.26,48.42,85600.0,40.7304,40.9159,40.6883,40.8232,85600.0
2010-07-15 15:50:00,48.43,48.55,48.41,48.41,131100.0,40.8316,40.9328,40.8147,40.8147,131100.0
2010-07-16 09:30:00,48.15,48.32,48.15,48.28,196200.0,40.5955,40.7388,40.5955,40.7051,196200.0
2010-07-16 09:40:00,48.27,48.3,48.11,48.21,49200.0,40.6967,40.722,40.5618,40.6461,49200.0
2010-07-16 09:50:00,48.2,48.23,47.94,47.98,46300.0,40.6377,40.663,40.4185,40.4522,46300.0
2010-07-16 10:00:00,47.96,48.0,47.79,47.82,28300.0,40.4353,40.4691,40.292,40.3173,28300.0
2010-07-16 10:10:00,47.81,47.99,47.8,47.99,20700.0,40.3089,40.4606,40.3004,40.4606,20700.0
2010-07-16 10:20:00,48.0,48.12,47.99,48.12,63700.0,40.4691,40.5702,40.4606,40.5702,63700.0
2010-07-16 10:30:00,48.11,48.16,48.05,48.13,50200.0,40.5618,40.604,40.5112,40.5787,50200.0
2010-07-16 10:40:00,48.12,48.23,48.09,48.2,32800.0,40.5702,40.663,40.5449,40.6377,32800.0
2010-07-16 10:50:00,48.19,48.26,48.18,48.24,28000.0,40.6292,40.6883,40.6208,40.6714,28000.0
2010-07-16 11:00:00,48.25,48.26,48.15,48.16,47300.0,40.6798,40.6883,40.5955,40.604,47300.0
2010-07-16 11:10:00,48.15,48.15,48.06,48.06,25600.0,40.5955,40.5955,40.5196,40.5196,25600.0
2010-07-16 11:20:00,48.05,48.12,47.95,48.12,29300.0,40.5112,40.5702,40.4269,40.5702,29300.0
2010-07-16 11:30:00,48.12,48.13,47.99,48.05,17000.0,40.5702,40.5787,40.4606,40.5112,17000.0
2010-07-16 11:40:00,48.05,48.14,48.03,48.12,45700.0,40.5112,40.5871,40.4943,40.5702,45700.0
2010-07-16 11:50:00,48.12,48.13,48.01,48.03,46600.0,40.5702,40.5787,40.4775,40.4943,46600.0
2010-07-16 12:00:00,48.03,48.06,47.95,48.01,26100.0,40.4943,40.5196,40.4269,40.4775,26100.0
2010-07-16 12:10:00,48.02,48.05,47.86,47.89,12700.0,40.4859,40.5112,40.351,40.3763,12700.0
2010-07-16 12:20:00,47.89,47.93,47.84,47.93,22000.0,40.3763,40.41,40.3342,40.41,22000.0
2010-07-16 12:30:00,47.92,47.93,47.83,47.86,16100.0,40.4016,40.41,40.3257,40.351,16100.0
2010-07-16 12:40:00,47.86,47.9,47.83,47.89,13200.0,40.351,40.3847,40.3257,40.3763,13200.0
2010-07-16 12:50:00,47.87,47.87,47.77,47.79,14600.0,40.3595,40.3595,40.2751,40.292,14600.0
2010-07-16 13:00:00,47.8,47.84,47.72,47.76,27400.0,40.3004,40.3342,40.233,40.2667,27400.0
2010-07-16 13:10:00,47.75,47.8,47.73,47.77,24000.0,40.2583,40.3004,40.2414,40.2751,24000.0
2010-07-16 13:20:00,47.77,47.77,47.7,47.75,28800.0,40.2751,40.2751,40.2161,40.2583,28800.0
2010-07-16 13:30:00,47.75,47.85,47.74,47.82,14500.0,40.2583,40.3426,40.2498,40.3173,14500.0
2010-07-16 13:40:00,47.81,47.81,47.74,47.79,21800.0,40.3089,40.3089,40.2498,40.292,21800.0
2010-07-16 13:50:00,47.78,47.79,47.71,47.71,17800.0,40.2836,40.292,40.2246,40.2246,17800.0
2010-07-16 14:00:00,47.71,47.75,47.66,47.75,19100.0,40.2246,40.2583,40.1824,40.2583,19100.0
2010-07-16 14:10:00,47.78,47.78,47.66,47.69,20100.0,40.2836,40.2836,40.1824,40.2077,20100.0
2010-07-16 14:20:00,47.68,47.72,47.64,47.69,18000.0,40.1993,40.233,40.1655,40.2077,18000.0
2010-07-16 14:30:00,47.69,47.76,47.66,47.72,15600.0,40.2077,40.2667,40.1824,40.233,15600.0
2010-07-16 14:40:00,47.72,47.76,47.68,47.69,16400.0,40.233,40.2667,40.1993,40.2077,16400.0
2010-07-16 14:50:00,47.71,47.73,47.65,47.67,19000.0,40.2246,40.2414,40.174,40.1908,19000.0
2010-07-16 15:00:00,47.67,47.72,47.62,47.62,34000.0,40.1908,40.233,40.1487,40.1487,34000.0
2010-07-16 15:10:00,47.62,47.67,47.56,47.56,29700.0,40.1487,40.1908,40.0981,40.0981,29700.0
2010-07-16 15:20:00,47.56,47.62,47.47,47.54,26800.0,40.0981,40.1487,40.0222,40.0812,26800.0
2010-07-16 15:30:00,47.54,47.71,47.53,47.59,43500.0,40.0812,40.2246,40.0728,40.1234,43500.0
2010-07-16 15:40:00,47.59,47.68,47.53,47.55,78000.0,40.1234,40.1993,40.0728,40.0897,78000.0
2010-07-16 15:50:00,47.55,47.76,47.54,47.59,148500.0,40.0897,40.2667,40.0812,40.1234,148500.0
2010-07-19 09:30:00,47.77,47.96,47.77,47.88,23000.0,40.2751,40.4353,40.2751,40.3679,23000.0
2010-07-19 09:40:00,47.86,47.93,47.84,47.85,15700.0,40.351,40.41,40.3342,40.3426,15700.0
2010-07-19 09:50:00,47.87,47.9,47.8,47.81,15000.0,40.3595,40.3847,40.3004,40.3089,15000.0
2010-07-19 10:00:00,47.81,47.85,47.71,47.72,24800.0,40.3089,40.3426,40.2246,40.233,24800.0
2010-07-19 10:10:00,47.73,47.78,47.68,47.74,15500.0,40.2414,40.2836,40.1993,40.2498,15500.0
2010-07-19 10:20:00,47.72,47.73,47.54,47.54,19800.0,40.233,40.2414,40.0812,40.0812,19800.0
2010-07-19 10:30:00,47.53,47.62,47.47,47.47,25400.0,40.0728,40.1487,40.0222,40.0222,25400.0
2010-07-19 10:40:00,47.46,47.53,47.44,47.45,29400.0,40.0138,40.0728,39.9969,40.0053,29400.0
2010-07-19 10:50:00,47.47,47.51,47.39,47.49,24400.0,40.0222,40.0559,39.9548,40.0391,24400.0
2010-07-19 11:00:00,47.48,47.78,47.47,47.75,70200.0,40.0306,40.2836,40.0222,40.2583,70200.0
2010-07-19 11:10:00,47.75,47.79,47.74,47.77,17600.0,40.2583,40.292,40.2498,40.2751,17600.0
2010-07-19 11:20:00,47.78,47.87,47.78,47.81,18600.0,40.2836,40.3595,40.2836,40.3089,18600.0
2010-07-19 11:30:00,47.8,47.82,47.79,47.8,34500.0,40.3004,40.3173,40.292,40.3004,34500.0
2010-07-19 11:40:00,47.8,47.86,47.8,47.86,16100.0,40.3004,40.351,40.3004,40.351,16100.0
2010-07-19 11:50:00,47.85,47.89,47.85,47.88,252300.0,40.3426,40.3763,40.3426,40.3679,252300.0
2010-07-19 12:00:00,47.89,47.93,47.86,47.93,34000.0,40.3763,40.41,40.351,40.41,34000.0
2010-07-19 12:10:00,47.93,47.97,47.9,47.97,35000.0,40.41,40.4438,40.3847,40.4438,35000.0
2010-07-19 12:20:00,47.97,48.03,47.96,48.0,47400.0,40.4438,40.4943,40.4353,40.4691,47400.0
2010-07-19 12:30:00,48.0,48.03,47.98,48.02,75600.0,40.4691,40.4943,40.4522,40.4859,75600.0
2010-07-19 12:40:00,48.01,48.04,47.98,48.02,14700.0,40.4775,40.5028,40.4522,40.4859,14700.0
2010-07-19 12:50:00,48.03,48.07,48.02,48.05,14100.0,40.4943,40.5281,40.4859,40.5112,14100.0
2010-07-19 13:00:00,48.05,48.08,48.02,48.04,20800.0,40.5112,40.5365,40.4859,40.5028,20800.0
2010-07-19 13:10:00,48.04,48.04,47.97,47.99,25000.0,40.5028,40.5028,40.4438,40.4606,25000.0
2010-07-19 13:20:00,47.98,48.02,47.95,47.97,20100.0,40.4522,40.4859,40.4269,40.4438,20100.0
2010-07-19 13:30:00,47.97,47.99,47.95,47.97,24200.0,40.4438,40.4606,40.4269,40.4438,24200.0
2010-07-19 13:40:00,47.97,47.99,47.88,47.88,53700.0,40.4438,40.4606,40.3679,40.3679,53700.0
2010-07-19 13:50:00,47.88,47.88,47.79,47.82,27600.0,40.3679,40.3679,40.292,40.3173,27600.0
2010-07-19 14:00:00,47.82,47.89,47.82,47.86,15500.0,40.3173,40.3763,40.3173,40.351,15500.0
2010-07-19 14:10:00,47.88,47.97,47.88,47.97,16800.0,40.3679,40.4438,40.3679,40.4438,16800.0
2010-07-19 14:20:00,47.96,47.97,47.91,47.93,14200.0,40.4353,40.4438,40.3932,40.41,14200.0
2010-07-19 14:30:00,47.93,47.96,47.9,47.96,20400.0,40.41,40.4353,40.3847,40.4353,20400.0
2010-07-19 14:40:00,47.96,48.07,47.95,48.05,23100.0,40.4353,40.5281,40.4269,40.5112,23100.0
2010-07-19 14:50:00,48.05,48.12,48.0,48.01,28500.0,40.5112,40.5702,40.4691,40.4775,28500.0
2010-07-19 15:00:00,48.01,48.12,48.0,48.11,29000.0,40.4775,40.5702,40.4691,40.5618,29000.0
2010-07-19 15:10:00,48.1,48.13,48.1,48.11,36800.0,40.5534,40.5787,40.5534,40.5618,36800.0
2010-07-19 15:20:00,48.11,48.12,48.02,48.05,55400.0,40.5618,40.5702,40.4859,40.5112,55400.0
2010-07-19 15:30:00,48.04,48.06,47.94,47.99,63800.0,40.5028,40.5196,40.4185,40.4606,63800.0
2010-07-19 15:40:00,47.98,48.12,47.98,48.07,135500.0,40.4522,40.5702,40.4522,40.5281,135500.0
2010-07-19 15:50:00,48.08,48.11,48.02,48.1,147400.0,40.5365,40.5618,40.4859,40.5534,147400.0
2010-07-20 09:30:00,47.74,47.99,47.69,47.81,57400.0,40.2498,40.4606,40.2077,40.3089,57400.0
2010-07-20 09:40:00,47.8,47.99,47.8,47.99,57100.0,40.3004,40.4606,40.3004,40.4606,57100.0
2010-07-20 09:50:00,47.98,48.08,47.97,48.0,45300.0,40.4522,40.5365,40.4438,40.4691,45300.0
2010-07-20 10:00:00,48.0,48.01,47.9,47.9,86400.0,40.4691,40.4775,40.3847,40.3847,86400.0
2010-07-20 10:10:00,47.9,48.09,47.9,48.09,106000.0,40.3847,40.5449,40.3847,40.5449,106000.0
2010-07-20 10:20:00,48.09,48.15,48.03,48.06,41800.0,40.5449,40.5955,40.4943,40.5196,41800.0
2010-07-20 10:30:00,48.06,48.06,48.0,48.02,36400.0,40.5196,40.5196,40.4691,40.4859,36400.0
2010-07-20 10:40:00,48.02,48.07,48.0,48.02,35100.0,40.4859,40.5281,40.4691,40.4859,35100.0
2010-07-20 10:50:00,48.02,48.05,47.98,48.02,24900.0,40.4859,40.5112,40.4522,40.4859,24900.0
2010-07-20 11:00:00,48.02,48.15,48.02,48.15,40200.0,40.4859,40.5955,40.4859,40.5955,40200.0
2010-07-20 11:10:00,48.15,48.29,48.12,48.29,47100.0,40.5955,40.7136,40.5702,40.7136,47100.0
2010-07-20 11:20:00,48.29,48.4,48.29,48.37,52500.0,40.7136,40.8063,40.7136,40.781,52500.0
2010-07-20 11:30:00,48.37,48.4,48.35,48.4,40600.0,40.781,40.8063,40.7641,40.8063,40600.0
2010-07-20 11:40:00,48.4,48.44,48.37,48.41,35100.0,40.8063,40.84,40.781,40.8147,35100.0
2010-07-20 11:50:00,48.41,48.41,48.3,48.3,43400.0,40.8147,40.8147,40.722,40.722,43400.0
2010-07-20 12:00:00,48.3,48.41,48.3,48.33,46500.0,40.722,40.8147,40.722,40.7473,46500.0
2010-07-20 12:10:00,48.33,48.34,48.21,48.25,17300.0,40.7473,40.7557,40.6461,40.6798,17300.0
2010-07-20 12:20:00,48.25,48.26,48.18,48.19,61800.0,40.6798,40.6883,40.6208,40.6292,61800.0
2010-07-20 12:30:00,48.19,48.22,48.17,48.2,48700.0,40.6292,40.6545,40.6124,40.6377,48700.0
2010-07-20 12:40:00,48.2,48.32,48.2,48.31,38000.0,40.6377,40.7388,40.6377,40.7304,38000.0
2010-07-20 12:50:00,48.31,48.33,48.3,48.32,21400.0,40.7304,40.7473,40.722,40.7388,21400.0
2010-07-20 13:00:00,48.32,48.38,48.3,48.36,15300.0,40.7388,40.7894,40.722,40.7726,15300.0
2010-07-20 13:10:00,48.35,48.4,48.3,48.38,21900.0,40.7641,40.8063,40.722,40.7894,21900.0
2010-07-20 13:20:00,48.38,48.5,48.38,48.48,45000.0,40.7894,40.8906,40.7894,40.8737,45000.0
2010-07-20 13:30:00,48.49,48.68,48.46,48.68,83400.0,40.8822,41.0424,40.8569,41.0424,83400.0
2010-07-20 13:40:00,48.67,48.75,48.66,48.68,52500.0,41.0339,41.1014,41.0255,41.0424,52500.0
2010-07-20 13:50:00,48.68,48.89,48.68,48.89,43000.0,41.0424,41.2194,41.0424,41.2194,43000.0
2010-07-20 14:00:00,48.89,48.89,48.82,48.86,57100.0,41.2194,41.2194,41.1604,41.1941,57100.0
2010-07-20 14:10:00,48.86,48.89,48.8,48.82,35000.0,41.1941,41.2194,41.1435,41.1604,35000.0
2010-07-20 14:20:00,48.82,48.83,48.74,48.82,29000.0,41.1604,41.1688,41.093,41.1604,29000.0
2010-07-20 14:30:00,48.8,48.85,48.79,48.8,29400.0,41.1435,41.1857,41.1351,41.1435,29400.0
2010-07-20 14:40:00,48.81,48.84,48.78,48.79,52400.0,41.152,41.1773,41.1267,41.1351,52400.0
2010-07-20 14:50:00,48.8,48.8,48.7,48.72,47300.0,41.1435,41.1435,41.0592,41.0761,47300.0
2010-07-20 15:00:00,48.73,48.87,48.7,48.86,52000.0,41.0845,41.2026,41.0592,41.1941,52000.0
2010-07-20 15:10:00,48.86,48.95,48.85,48.9,42800.0,41.1941,41.27,41.1857,41.2279,42800.0
2010-07-20 15:20:00,48.88,49.0,48.88,48.98,54900.0,41.211,41.3122,41.211,41.2953,54900.0
2010-07-20 15:30:00,48.99,49.0,48.95,48.95,154000.0,41.3037,41.3122,41.27,41.27,154000.0
2010-07-20 15:40:00,48.95,49.06,48.93,49.06,145600.0,41.27,41.3627,41.2531,41.3627,145600.0
2010-07-20 15:50:00,49.05,49.08,48.99,49.05,203200.0,41.3543,41.3796,41.3037,41.3543,203200.0
2010-07-21 09:30:00,49.25,49.25,48.9,48.97,65900.0,41.5229,41.5229,41.2279,41.2869,65900.0
2010-07-21 09:40:00,48.97,49.08,48.88,48.94,49200.0,41.2869,41.3796,41.211,41.2616,49200.0
2010-07-21 09:50:00,48.95,48.96,48.79,48.85,30600.0,41.27,41.2784,41.1351,41.1857,30600.0
2010-07-21 10:00:00,48.85,48.87,48.76,48.8,34800.0,41.1857,41.2026,41.1098,41.1435,34800.0
2010-07-21 10:10:00,48.8,48.89,48.75,48.75,44800.0,41.1435,41.2194,41.1014,41.1014,44800.0
2010-07-21 10:20:00,48.75,48.76,48.59,48.63,59800.0,41.1014,41.1098,40.9665,41.0002,59800.0
2010-07-21 10:30:00,48.63,48.69,48.6,48.6,49500.0,41.0002,41.0508,40.9749,40.9749,49500.0
2010-07-21 10:40:00,48.61,48.67,48.6,48.67,56200.0,40.9834,41.0339,40.9749,41.0339,56200.0
2010-07-21 10:50:00,48.66,48.66,48.58,48.61,23900.0,41.0255,41.0255,40.9581,40.9834,23900.0
2010-07-21 11:00:00,48.61,48.62,48.49,48.52,16600.0,40.9834,40.9918,40.8822,40.9075,16600.0
2010-07-21 11:10:00,48.52,48.52,48.4,48.47,28200.0,40.9075,40.9075,40.8063,40.8653,28200.0
2010-07-21 11:20:00,48.48,48.54,48.4,48.49,96500.0,40.8737,40.9243,40.8063,40.8822,96500.0
2010-07-21 11:30:00,48.49,48.54,48.46,48.54,34500.0,40.8822,40.9243,40.8569,40.9243,34500.0
2010-07-21 11:40:00,48.54,48.54,48.44,48.45,25000.0,40.9243,40.9243,40.84,40.8485,25000.0
2010-07-21 11:50:00,48.45,48.5,48.42,48.49,23700.0,40.8485,40.8906,40.8232,40.8822,23700.0
2010-07-21 12:00:00,48.49,48.54,48.46,48.47,31500.0,40.8822,40.9243,40.8569,40.8653,31500.0
2010-07-21 12:10:00,48.46,48.51,48.43,48.49,29200.0,40.8569,40.899,40.8316,40.8822,29200.0
2010-07-21 12:20:00,48.49,48.49,48.43,48.45,23600.0,40.8822,40.8822,40.8316,40.8485,23600.0
2010-07-21 12:30:00,48.44,48.48,48.4,48.41,49100.0,40.84,40.8737,40.8063,40.8147,49100.0
2010-07-21 12:40:00,48.42,48.45,48.4,48.44,18100.0,40.8232,40.8485,40.8063,40.84,18100.0
2010-07-21 12:50:00,48.43,48.43,48.37,48.39,38100.0,40.8316,40.8316,40.781,40.7979,38100.0
2010-07-21 13:00:00,48.39,48.43,48.37,48.4,19900.0,40.7979,40.8316,40.781,40.8063,19900.0
2010-07-21 13:10:00,48.39,48.43,48.37,48.37,24800.0,40.7979,40.8316,40.781,40.781,24800.0
2010-07-21 13:20:00,48.37,48.41,48.35,48.4,23000.0,40.781,40.8147,40.7641,40.8063,23000.0
2010-07-21 13:30:00,48.4,48.42,48.39,48.4,28900.0,40.8063,40.8232,40.7979,40.8063,28900.0
2010-07-21 13:40:00,48.39,48.42,48.38,48.4,25100.0,40.7979,40.8232,40.7894,40.8063,25100.0
2010-07-21 13:50:00,48.4,48.51,48.4,48.42,21700.0,40.8063,40.899,40.8063,40.8232,21700.0
2010-07-21 14:00:00,48.42,48.45,48.24,48.24,57700.0,40.8232,40.8485,40.6714,40.6714,57700.0
2010-07-21 14:10:00,48.24,48.25,47.97,48.04,62400.0,40.6714,40.6798,40.4438,40.5028,62400.0
2010-07-21 14:20:00,48.05,48.17,47.94,48.12,74000.0,40.5112,40.6124,40.4185,40.5702,74000.0
2010-07-21 14:30:00,48.11,48.14,47.95,47.98,61000.0,40.5618,40.5871,40.4269,40.4522,61000.0
2010-07-21 14:40:00,47.98,48.04,47.96,47.97,41000.0,40.4522,40.5028,40.4353,40.4438,41000.0
2010-07-21 14:50:00,47.98,48.02,47.77,47.79,53200.0,40.4522,40.4859,40.2751,40.292,53200.0
2010-07-21 15:00:00,47.8,47.92,47.77,47.89,104000.0,40.3004,40.4016,40.2751,40.3763,104000.0
2010-07-21 15:10:00,47.88,48.02,47.85,47.9,72400.0,40.3679,40.4859,40.3426,40.3847,72400.0
2010-07-21 15:20:00,47.89,48.09,47.86,48.01,71100.0,40.3763,40.5449,40.351,40.4775,71100.0
2010-07-21 15:30:00,48.01,48.14,48.0,48.11,97500.0,40.4775,40.5871,40.4691,40.5618,97500.0
2010-07-21 15:40:00,48.1,48.17,48.02,48.12,101300.0,40.5534,40.6124,40.4859,40.5702,101300.0
2010-07-21 15:50:00,48.13,48.2,48.07,48.15,170600.0,40.5787,40.6377,40.5281,40.5955,170600.0
2010-07-22 09:30:00,48.46,48.64,48.37,48.56,50100.0,40.8569,41.0086,40.781,40.9412,50100.0
2010-07-22 09:40:00,48.51,48.59,48.5,48.54,49400.0,40.899,40.9665,40.8906,40.9243,49400.0
2010-07-22 09:50:00,48.54,48.62,48.52,48.55,59300.0,40.9243,40.9918,40.9075,40.9328,59300.0
2010-07-22 10:00:00,48.55,48.87,48.55,48.8,149600.0,40.9328,41.2026,40.9328,41.1435,149600.0
2010-07-22 10:10:00,48.8,48.8,48.67,48.68,93500.0,41.1435,41.1435,41.0339,41.0424,93500.0
2010-07-22 10:20:00,48.69,48.74,48.56,48.58,166800.0,41.0508,41.093,40.9412,40.9581,166800.0
2010-07-22 10:30:00,48.58,48.6,48.47,48.47,111900.0,40.9581,40.9749,40.8653,40.8653,111900.0
2010-07-22 10:40:00,48.48,48.61,48.48,48.5,88200.0,40.8737,40.9834,40.8737,40.8906,88200.0
2010-07-22 10:50:00,48.5,48.55,48.49,48.49,52400.0,40.8906,40.9328,40.8822,40.8822,52400.0
2010-07-22 11:00:00,48.49,48.5,48.46,48.48,37900.0,40.8822,40.8906,40.8569,40.8737,37900.0
2010-07-22 11:10:00,48.49,48.55,48.48,48.54,78900.0,40.8822,40.9328,40.8737,40.9243,78900.0
2010-07-22 11:20:00,48.54,48.55,48.49,48.49,31700.0,40.9243,40.9328,40.8822,40.8822,31700.0
2010-07-22 11:30:00,48.49,48.52,48.42,48.42,34900.0,40.8822,40.9075,40.8232,40.8232,34900.0
2010-07-22 11:40:00,48.41,48.48,48.38,48.39,44600.0,40.8147,40.8737,40.7894,40.7979,44600.0
2010-07-22 11:50:00,48.39,48.4,48.31,48.38,50300.0,40.7979,40.8063,40.7304,40.7894,50300.0
2010-07-22 12:00:00,48.4,48.41,48.34,48.34,37000.0,40.8063,40.8147,40.7557,40.7557,37000.0
2010-07-22 12:10:00,48.35,48.38,48.32,48.35,29000.0,40.7641,40.7894,40.7388,40.7641,29000.0
2010-07-22 12:20:00,48.35,48.39,48.27,48.34,30800.0,40.7641,40.7979,40.6967,40.7557,30800.0
2010-07-22 12:30:00,48.33,48.38,48.31,48.38,46600.0,40.7473,40.7894,40.7304,40.7894,46600.0
2010-07-22 12:40:00,48.38,48.4,48.36,48.38,35600.0,40.7894,40.8063,40.7726,40.7894,35600.0
2010-07-22 12:50:00,48.38,48.42,48.36,48.41,29300.0,40.7894,40.8232,40.7726,40.8147,29300.0
2010-07-22 13:00:00,48.42,48.42,48.38,48.39,56800.0,40.8232,40.8232,40.7894,40.7979,56800.0
2010-07-22 13:10:00,48.4,48.42,48.37,48.4,46100.0,40.8063,40.8232,40.781,40.8063,46100.0
2010-07-22 13:20:00,48.39,48.44,48.37,48.39,38600.0,40.7979,40.84,40.781,40.7979,38600.0
2010-07-22 13:30:00,48.4,48.4,48.37,48.39,28900.0,40.8063,40.8063,40.781,40.7979,28900.0
2010-07-22 13:40:00,48.4,48.4,48.33,48.36,47900.0,40.8063,40.8063,40.7473,40.7726,47900.0
2010-07-22 13:50:00,48.36,48.38,48.29,48.3,38700.0,40.7726,40.7894,40.7136,40.722,38700.0
2010-07-22 14:00:00,48.3,48.4,48.3,48.35,56200.0,40.722,40.8063,40.722,40.7641,56200.0
2010-07-22 14:10:00,48.35,48.4,48.32,48.35,41000.0,40.7641,40.8063,40.7388,40.7641,41000.0
2010-07-22 14:20:00,48.34,48.4,48.3,48.39,47200.0,40.7557,40.8063,40.722,40.7979,47200.0
2010-07-22 14:30:00,48.39,48.39,48.3,48.32,75100.0,40.7979,40.7979,40.722,40.7388,75100.0
2010-07-22 14:40:00,48.32,48.39,48.29,48.36,82200.0,40.7388,40.7979,40.7136,40.7726,82200.0
2010-07-22 14:50:00,48.37,48.38,48.34,48.38,35800.0,40.781,40.7894,40.7557,40.7894,35800.0
2010-07-22 15:00:00,48.4,48.4,48.32,48.38,42400.0,40.8063,40.8063,40.7388,40.7894,42400.0
2010-07-22 15:10:00,48.38,48.43,48.34,48.4,69800.0,40.7894,40.8316,40.7557,40.8063,69800.0
2010-07-22 15:20:00,48.4,48.4,48.35,48.4,89800.0,40.8063,40.8063,40.7641,40.8063,89800.0
2010-07-22 15:30:00,48.4,48.4,48.21,48.27,145700.0,40.8063,40.8063,40.6461,40.6967,145700.0
2010-07-22 15:40:00,48.27,48.39,48.22,48.36,141600.0,40.6967,40.7979,40.6545,40.7726,141600.0
2010-07-22 15:50:00,48.37,48.4,48.29,48.39,195600.0,40.781,40.8063,40.7136,40.7979,195600.0
2010-07-23 09:30:00,48.41,48.54,48.34,48.54,22300.0,40.8147,40.9243,40.7557,40.9243,22300.0
2010-07-23 09:40:00,48.57,48.72,48.57,48.72,29200.0,40.9496,41.0761,40.9496,41.0761,29200.0
2010-07-23 09:50:00,48.72,48.73,48.48,48.61,37600.0,41.0761,41.0845,40.8737,40.9834,37600.0
2010-07-23 10:00:00,48.61,48.78,48.56,48.76,23900.0,40.9834,41.1267,40.9412,41.1098,23900.0
2010-07-23 10:10:00,48.77,48.89,48.67,48.86,29400.0,41.1182,41.2194,41.0339,41.1941,29400.0
2010-07-23 10:20:00,48.86,48.98,48.79,48.96,33300.0,41.1941,41.2953,41.1351,41.2784,33300.0
2010-07-23 10:30:00,48.97,49.04,48.95,49.02,73800.0,41.2869,41.3459,41.27,41.329,73800.0
2010-07-23 10:40:00,49.03,49.05,48.96,49.01,43700.0,41.3375,41.3543,41.2784,41.3206,43700.0
2010-07-23 10:50:00,49.01,49.02,48.93,48.93,24800.0,41.3206,41.329,41.2531,41.2531,24800.0
2010-07-23 11:00:00,48.94,49.0,48.87,48.94,20800.0,41.2616,41.3122,41.2026,41.2616,20800.0
2010-07-23 11:10:00,48.94,48.98,48.87,48.89,21700.0,41.2616,41.2953,41.2026,41.2194,21700.0
2010-07-23 11:20:00,48.87,49.0,48.84,49.0,25200.0,41.2026,41.3122,41.1773,41.3122,25200.0
2010-07-23 11:30:00,48.97,49.01,48.94,48.99,14100.0,41.2869,41.3206,41.2616,41.3037,14100.0
2010-07-23 11:40:00,48.99,49.0,48.89,48.96,28800.0,41.3037,41.3122,41.2194,41.2784,28800.0
2010-07-23 11:50:00,48.98,49.05,48.91,48.99,27800.0,41.2953,41.3543,41.2363,41.3037,27800.0
2010-07-23 12:00:00,49.03,49.1,48.86,48.96,38100.0,41.3375,41.3965,41.1941,41.2784,38100.0
2010-07-23 12:10:00,48.96,49.01,48.86,49.0,45700.0,41.2784,41.3206,41.1941,41.3122,45700.0
2010-07-23 12:20:00,49.0,49.08,48.95,49.0,28200.0,41.3122,41.3796,41.27,41.3122,28200.0
2010-07-23 12:30:00,48.99,49.0,48.93,48.96,23000.0,41.3037,41.3122,41.2531,41.2784,23000.0
2010-07-23 12:40:00,48.95,48.96,48.85,48.89,11700.0,41.27,41.2784,41.1857,41.2194,11700.0
2010-07-23 12:50:00,48.89,48.91,48.87,48.91,28100.0,41.2194,41.2363,41.2026,41.2363,28100.0
2010-07-23 13:00:00,48.91,48.91,48.84,48.9,23000.0,41.2363,41.2363,41.1773,41.2279,23000.0
2010-07-23 13:10:00,48.9,48.94,48.89,48.92,36100.0,41.2279,41.2616,41.2194,41.2447,36100.0
2010-07-23 13:20:00,48.91,49.06,48.91,49.06,52400.0,41.2363,41.3627,41.2363,41.3627,52400.0
2010-07-23 13:30:00,49.08,49.2,49.07,49.11,25900.0,41.3796,41.4808,41.3712,41.4049,25900.0
2010-07-23 13:40:00,49.1,49.12,49.04,49.05,20800.0,41.3965,41.4133,41.3459,41.3543,20800.0
2010-07-23 13:50:00,49.05,49.13,49.04,49.1,31300.0,41.3543,41.4218,41.3459,41.3965,31300.0
2010-07-23 14:00:00,49.1,49.2,49.09,49.2,26900.0,41.3965,41.4808,41.388,41.4808,26900.0
2010-07-23 14:10:00,49.2,49.22,49.14,49.15,18800.0,41.4808,41.4976,41.4302,41.4386,18800.0
2010-07-23 14:20:00,49.13,49.14,49.05,49.06,24300.0,41.4218,41.4302,41.3543,41.3627,24300.0
2010-07-23 14:30:00,49.07,49.11,49.04,49.07,38900.0,41.3712,41.4049,41.3459,41.3712,38900.0
2010-07-23 14:40:00,49.08,49.17,49.06,49.13,18100.0,41.3796,41.4555,41.3627,41.4218,18100.0
2010-07-23 14:50:00,49.15,49.25,49.15,49.17,34500.0,41.4386,41.5229,41.4386,41.4555,34500.0
2010-07-23 15:00:00,49.18,49.18,49.07,49.09,46400.0,41.4639,41.4639,41.3712,41.388,46400.0
2010-07-23 15:10:00,49.1,49.12,49.0,49.06,85200.0,41.3965,41.4133,41.3122,41.3627,85200.0
2010-07-23 15:20:00,49.06,49.1,49.0,49.05,74900.0,41.3627,41.3965,41.3122,41.3543,74900.0
2010-07-23 15:30:00,49.04,49.12,48.95,49.02,136500.0,41.3459,41.4133,41.27,41.329,136500.0
2010-07-23 15:40:00,49.01,49.09,48.92,49.04,122900.0,41.3206,41.388,41.2447,41.3459,122900.0
2010-07-23 15:50:00,49.04,49.27,49.04,49.25,358400.0,41.3459,41.5398,41.3459,41.5229,358400.0
2010-07-26 09:30:00,49.39,49.5,49.35,49.46,23900.0,41.641,41.7337,41.6072,41.7,23900.0
2010-07-26 09:40:00,49.47,49.5,49.4,49.49,52300.0,41.7084,41.7337,41.6494,41.7253,52300.0
2010-07-26 09:50:00,49.5,49.5,49.4,49.44,38800.0,41.7337,41.7337,41.6494,41.6831,38800.0
2010-07-26 10:00:00,49.44,49.51,49.42,49.48,99000.0,41.6831,41.7421,41.6663,41.7169,99000.0
2010-07-26 10:10:00,49.49,49.51,49.44,49.46,78600.0,41.7253,41.7421,41.6831,41.7,78600.0
2010-07-26 10:20:00,49.46,49.5,49.41,49.43,28700.0,41.7,41.7337,41.6578,41.6747,28700.0
2010-07-26 10:30:00,49.43,49.48,49.38,49.48,41900.0,41.6747,41.7169,41.6325,41.7169,41900.0
2010-07-26 10:40:00,49.48,49.54,49.47,49.53,64000.0,41.7169,41.7674,41.7084,41.759,64000.0
2010-07-26 10:50:00,49.55,49.55,49.44,49.49,22300.0,41.7759,41.7759,41.6831,41.7253,22300.0
2010-07-26 11:00:00,49.5,49.5,49.44,49.47,21500.0,41.7337,41.7337,41.6831,41.7084,21500.0
2010-07-26 11:10:00,49.48,49.5,49.46,49.49,32800.0,41.7169,41.7337,41.7,41.7253,32800.0
2010-07-26 11:20:00,49.5,49.5,49.49,49.49,36200.0,41.7337,41.7337,41.7253,41.7253,36200.0
2010-07-26 11:30:00,49.5,49.53,49.48,49.5,57200.0,41.7337,41.759,41.7169,41.7337,57200.0
2010-07-26 11:40:00,49.5,49.51,49.49,49.5,64100.0,41.7337,41.7421,41.7253,41.7337,64100.0
2010-07-26 11:50:00,49.5,49.5,49.45,49.45,34300.0,41.7337,41.7337,41.6916,41.6916,34300.0
2010-07-26 12:00:00,49.46,49.5,49.44,49.5,45600.0,41.7,41.7337,41.6831,41.7337,45600.0
2010-07-26 12:10:00,49.5,49.5,49.49,49.5,22400.0,41.7337,41.7337,41.7253,41.7337,22400.0
2010-07-26 12:20:00,49.5,49.5,49.49,49.5,25700.0,41.7337,41.7337,41.7253,41.7337,25700.0
2010-07-26 12:30:00,49.5,49.53,49.49,49.52,39000.0,41.7337,41.759,41.7253,41.7506,39000.0
2010-07-26 12:40:00,49.52,49.54,49.48,49.5,30200.0,41.7506,41.7674,41.7169,41.7337,30200.0
2010-07-26 12:50:00,49.5,49.55,49.48,49.5,38000.0,41.7337,41.7759,41.7169,41.7337,38000.0
2010-07-26 13:00:00,49.49,49.51,49.46,49.49,31700.0,41.7253,41.7421,41.7,41.7253,31700.0
2010-07-26 13:10:00,49.5,49.51,49.48,49.48,36900.0,41.7337,41.7421,41.7169,41.7169,36900.0
2010-07-26 13:20:00,49.49,49.51,49.46,49.5,14900.0,41.7253,41.7421,41.7,41.7337,14900.0
2010-07-26 13:30:00,49.5,49.51,49.42,49.43,21600.0,41.7337,41.7421,41.6663,41.6747,21600.0
2010-07-26 13:40:00,49.42,49.5,49.42,49.5,10200.0,41.6663,41.7337,41.6663,41.7337,10200.0
2010-07-26 13:50:00,49.5,49.59,49.45,49.58,29400.0,41.7337,41.8096,41.6916,41.8012,29400.0
2010-07-26 14:00:00,49.58,49.58,49.55,49.57,18400.0,41.8012,41.8012,41.7759,41.7927,18400.0
2010-07-26 14:10:00,49.58,49.58,49.57,49.58,15000.0,41.8012,41.8012,41.7927,41.8012,15000.0
2010-07-26 14:20:00,49.58,49.58,49.47,49.47,47000.0,41.8012,41.8012,41.7084,41.7084,47000.0
2010-07-26 14:30:00,49.47,49.47,49.35,49.35,48200.0,41.7084,41.7084,41.6072,41.6072,48200.0
2010-07-26 14:40:00,49.35,49.4,49.35,49.38,18700.0,41.6072,41.6494,41.6072,41.6325,18700.0
2010-07-26 14:50:00,49.38,49.38,49.32,49.37,26800.0,41.6325,41.6325,41.582,41.6241,26800.0
2010-07-26 15:00:00,49.38,49.42,49.34,49.41,28600.0,41.6325,41.6663,41.5988,41.6578,28600.0
2010-07-26 15:10:00,49.41,49.52,49.41,49.51,44900.0,41.6578,41.7506,41.6578,41.7421,44900.0
2010-07-26 15:20:00,49.51,49.59,49.51,49.56,35000.0,41.7421,41.8096,41.7421,41.7843,35000.0
2010-07-26 15:30:00,49.57,49.59,49.56,49.58,57200.0,41.7927,41.8096,41.7843,41.8012,57200.0
2010-07-26 15:40:00,49.58,49.66,49.57,49.65,91100.0,41.8012,41.8686,41.7927,41.8602,91100.0
2010-07-26 15:50:00,49.66,49.76,49.64,49.74,147500.0,41.8686,41.9529,41.8517,41.9361,147500.0
2010-07-27 09:30:00,46.27,48.21,46.05,48.15,286500.0,39.0105,40.6461,38.825,40.5955,286500.0
2010-07-27 09:40:00,48.19,48.28,47.51,47.7,256400.0,40.6292,40.7051,40.0559,40.2161,256400.0
2010-07-27 09:50:00,47.7,47.77,47.56,47.6,226200.0,40.2161,40.2751,40.0981,40.1318,226200.0
2010-07-27 10:00:00,47.6,47.79,47.53,47.57,279800.0,40.1318,40.292,40.0728,40.1065,279800.0
2010-07-27 10:10:00,47.57,47.76,47.56,47.74,108800.0,40.1065,40.2667,40.0981,40.2498,108800.0
2010-07-27 10:20:00,47.74,47.91,47.7,47.87,88300.0,40.2498,40.3932,40.2161,40.3595,88300.0
2010-07-27 10:30:00,47.87,47.99,47.85,47.95,115600.0,40.3595,40.4606,40.3426,40.4269,115600.0
2010-07-27 10:40:00,47.96,48.0,47.74,47.78,171400.0,40.4353,40.4691,40.2498,40.2836,171400.0
2010-07-27 10:50:00,47.78,47.83,47.71,47.75,84400.0,40.2836,40.3257,40.2246,40.2583,84400.0
2010-07-27 11:00:00,47.76,47.81,47.74,47.78,56100.0,40.2667,40.3089,40.2498,40.2836,56100.0
2010-07-27 11:10:00,47.78,47.82,47.73,47.82,80100.0,40.2836,40.3173,40.2414,40.3173,80100.0
2010-07-27 11:20:00,47.81,47.83,47.71,47.77,60300.0,40.3089,40.3257,40.2246,40.2751,60300.0
2010-07-27 11:30:00,47.77,47.85,47.75,47.83,50500.0,40.2751,40.3426,40.2583,40.3257,50500.0
2010-07-27 11:40:00,47.84,47.84,47.74,47.74,64500.0,40.3342,40.3342,40.2498,40.2498,64500.0
2010-07-27 11:50:00,47.76,47.84,47.76,47.83,92900.0,40.2667,40.3342,40.2667,40.3257,92900.0
2010-07-27 12:00:00,47.84,47.87,47.79,47.82,56100.0,40.3342,40.3595,40.292,40.3173,56100.0
2010-07-27 12:10:00,47.83,47.94,47.83,47.93,56400.0,40.3257,40.4185,40.3257,40.41,56400.0
2010-07-27 12:20:00,47.94,47.94,47.85,47.85,78000.0,40.4185,40.4185,40.3426,40.3426,78000.0
2010-07-27 12:30:00,47.85,47.91,47.76,47.91,62400.0,40.3426,40.3932,40.2667,40.3932,62400.0
2010-07-27 12:40:00,47.9,48.05,47.9,48.01,60900.0,40.3847,40.5112,40.3847,40.4775,60900.0
2010-07-27 12:50:00,48.0,48.03,48.0,48.02,40500.0,40.4691,40.4943,40.4691,40.4859,40500.0
2010-07-27 13:00:00,48.01,48.19,48.01,48.14,60700.0,40.4775,40.6292,40.4775,40.5871,60700.0
2010-07-27 13:10:00,48.15,48.25,48.14,48.24,53500.0,40.5955,40.6798,40.5871,40.6714,53500.0
2010-07-27 13:20:00,48.24,48.26,48.16,48.19,89000.0,40.6714,40.6883,40.604,40.6292,89000.0
2010-07-27 13:30:00,48.18,48.26,48.18,48.25,50400.0,40.6208,40.6883,40.6208,40.6798,50400.0
2010-07-27 13:40:00,48.26,48.36,48.2,48.35,56900.0,40.6883,40.7726,40.6377,40.7641,56900.0
2010-07-27 13:50:00,48.35,48.37,48.27,48.28,64100.0,40.7641,40.781,40.6967,40.7051,64100.0
2010-07-27 14:00:00,48.27,48.36,48.26,48.36,50100.0,40.6967,40.7726,40.6883,40.7726,50100.0
2010-07-27 14:10:00,48.35,48.42,48.27,48.4,83200.0,40.7641,40.8232,40.6967,40.8063,83200.0
2010-07-27 14:20:00,48.4,48.4,48.31,48.35,59600.0,40.8063,40.8063,40.7304,40.7641,59600.0
2010-07-27 14:30:00,48.35,48.36,48.25,48.35,88700.0,40.7641,40.7726,40.6798,40.7641,88700.0
2010-07-27 14:40:00,48.35,48.35,48.28,48.32,102700.0,40.7641,40.7641,40.7051,40.7388,102700.0
2010-07-27 14:50:00,48.32,48.32,48.2,48.26,117900.0,40.7388,40.7388,40.6377,40.6883,117900.0
2010-07-27 15:00:00,48.26,48.3,48.25,48.29,99700.0,40.6883,40.722,40.6798,40.7136,99700.0
2010-07-27 15:10:00,48.28,48.34,48.19,48.33,97200.0,40.7051,40.7557,40.6292,40.7473,97200.0
2010-07-27 15:20:00,48.35,48.48,48.33,48.47,191000.0,40.7641,40.8737,40.7473,40.8653,191000.0
2010-07-27 15:30:00,48.47,48.49,48.29,48.35,215000.0,40.8653,40.8822,40.7136,40.7641,215000.0
2010-07-27 15:40:00,48.35,48.37,48.24,48.26,217000.0,40.7641,40.781,40.6714,40.6883,217000.0
2010-07-27 15:50:00,48.25,48.33,48.25,48.3,327800.0,40.6798,40.7473,40.6798,40.722,327800.0
2010-07-28 09:30:00,48.33,48.65,48.04,48.6,56100.0,40.7473,41.0171,40.5028,40.9749,56100.0
2010-07-28 09:40:00,48.59,48.83,48.58,48.74,107300.0,40.9665,41.1688,40.9581,41.093,107300.0
2010-07-28 09:50:00,48.74,48.83,48.71,48.79,118600.0,41.093,41.1688,41.0677,41.1351,118600.0
2010-07-28 10:00:00,48.79,48.8,48.65,48.67,53600.0,41.1351,41.1435,41.0171,41.0339,53600.0
2010-07-28 10:10:00,48.67,48.81,48.64,48.71,56200.0,41.0339,41.152,41.0086,41.0677,56200.0
2010-07-28 10:20:00,48.71,48.72,48.65,48.68,43100.0,41.0677,41.0761,41.0171,41.0424,43100.0
2010-07-28 10:30:00,48.68,48.7,48.62,48.65,91500.0,41.0424,41.0592,40.9918,41.0171,91500.0
2010-07-28 10:40:00,48.66,48.71,48.59,48.64,55200.0,41.0255,41.0677,40.9665,41.0086,55200.0
2010-07-28 10:50:00,48.64,48.84,48.59,48.77,57100.0,41.0086,41.1773,40.9665,41.1182,57100.0
2010-07-28 11:00:00,48.77,48.88,48.75,48.81,50200.0,41.1182,41.211,41.1014,41.152,50200.0
2010-07-28 11:10:00,48.81,48.86,48.7,48.74,38800.0,41.152,41.1941,41.0592,41.093,38800.0
2010-07-28 11:20:00,48.73,48.86,48.72,48.81,41900.0,41.0845,41.1941,41.0761,41.152,41900.0
2010-07-28 11:30:00,48.81,48.95,48.79,48.9,41500.0,41.152,41.27,41.1351,41.2279,41500.0
2010-07-28 11:40:00,48.9,48.9,48.71,48.72,61200.0,41.2279,41.2279,41.0677,41.0761,61200.0
2010-07-28 11:50:00,48.71,48.77,48.69,48.72,33400.0,41.0677,41.1182,41.0508,41.0761,33400.0
2010-07-28 12:00:00,48.73,48.76,48.66,48.76,33500.0,41.0845,41.1098,41.0255,41.1098,33500.0
2010-07-28 12:10:00,48.75,48.78,48.74,48.77,29400.0,41.1014,41.1267,41.093,41.1182,29400.0
2010-07-28 12:20:00,48.77,48.78,48.67,48.67,33400.0,41.1182,41.1267,41.0339,41.0339,33400.0
2010-07-28 12:30:00,48.67,48.76,48.67,48.75,23200.0,41.0339,41.1098,41.0339,41.1014,23200.0
2010-07-28 12:40:00,48.76,48.82,48.74,48.79,14400.0,41.1098,41.1604,41.093,41.1351,14400.0
2010-07-28 12:50:00,48.8,48.9,48.78,48.9,19300.0,41.1435,41.2279,41.1267,41.2279,19300.0
2010-07-28 13:00:00,48.9,48.91,48.78,48.79,22700.0,41.2279,41.2363,41.1267,41.1351,22700.0
2010-07-28 13:10:00,48.79,48.87,48.77,48.86,31000.0,41.1351,41.2026,41.1182,41.1941,31000.0
2010-07-28 13:20:00,48.86,48.87,48.78,48.79,17000.0,41.1941,41.2026,41.1267,41.1351,17000.0
2010-07-28 13:30:00,48.78,48.95,48.76,48.93,36200.0,41.1267,41.27,41.1098,41.2531,36200.0
2010-07-28 13:40:00,48.92,48.92,48.77,48.82,32000.0,41.2447,41.2447,41.1182,41.1604,32000.0
2010-07-28 13:50:00,48.83,48.84,48.73,48.74,22100.0,41.1688,41.1773,41.0845,41.093,22100.0
2010-07-28 14:00:00,48.75,48.78,48.69,48.78,39100.0,41.1014,41.1267,41.0508,41.1267,39100.0
2010-07-28 14:10:00,48.77,48.81,48.71,48.71,45800.0,41.1182,41.152,41.0677,41.0677,45800.0
2010-07-28 14:20:00,48.71,48.79,48.68,48.78,31500.0,41.0677,41.1351,41.0424,41.1267,31500.0
2010-07-28 14:30:00,48.78,48.81,48.74,48.74,30500.0,41.1267,41.152,41.093,41.093,30500.0
2010-07-28 14:40:00,48.74,48.81,48.72,48.74,48600.0,41.093,41.152,41.0761,41.093,48600.0
2010-07-28 14:50:00,48.73,48.79,48.72,48.73,38800.0,41.0845,41.1351,41.0761,41.0845,38800.0
2010-07-28 15:00:00,48.73,48.75,48.61,48.64,48400.0,41.0845,41.1014,40.9834,41.0086,48400.0
2010-07-28 15:10:00,48.63,48.81,48.63,48.8,129000.0,41.0002,41.152,41.0002,41.1435,129000.0
2010-07-28 15:20:00,48.81,48.91,48.78,48.91,75700.0,41.152,41.2363,41.1267,41.2363,75700.0
2010-07-28 15:30:00,48.9,48.92,48.85,48.86,98600.0,41.2279,41.2447,41.1857,41.1941,98600.0
2010-07-28 15:40:00,48.86,48.94,48.85,48.93,98100.0,41.1941,41.2616,41.1857,41.2531,98100.0
2010-07-28 15:50:00,48.93,48.95,48.86,48.88,181300.0,41.2531,41.27,41.1941,41.211,181300.0
2010-07-29 09:30:00,49.23,49.29,49.1,49.22,48300.0,41.5061,41.5567,41.3965,41.4976,48300.0
2010-07-29 09:40:00,49.23,49.25,49.09,49.13,34100.0,41.5061,41.5229,41.388,41.4218,34100.0
2010-07-29 09:50:00,49.11,49.15,48.97,48.99,54500.0,41.4049,41.4386,41.2869,41.3037,54500.0
2010-07-29 10:00:00,48.99,49.0,48.91,48.94,44400.0,41.3037,41.3122,41.2363,41.2616,44400.0
2010-07-29 10:10:00,48.94,49.0,48.88,48.94,53900.0,41.2616,41.3122,41.211,41.2616,53900.0
2010-07-29 10:20:00,48.95,49.04,48.88,49.02,67300.0,41.27,41.3459,41.211,41.329,67300.0
2010-07-29 10:30:00,49.01,49.01,48.91,48.91,39800.0,41.3206,41.3206,41.2363,41.2363,39800.0
2010-07-29 10:40:00,48.91,48.93,48.81,48.84,32700.0,41.2363,41.2531,41.152,41.1773,32700.0
2010-07-29 10:50:00,48.83,48.83,48.75,48.77,29900.0,41.1688,41.1688,41.1014,41.1182,29900.0
2010-07-29 11:00:00,48.77,48.78,48.64,48.69,23600.0,41.1182,41.1267,41.0086,41.0508,23600.0
2010-07-29 11:10:00,48.7,48.83,48.67,48.68,48400.0,41.0592,41.1688,41.0339,41.0424,48400.0
2010-07-29 11:20:00,48.67,48.76,48.6,48.61,39800.0,41.0339,41.1098,40.9749,40.9834,39800.0
2010-07-29 11:30:00,48.6,48.69,48.5,48.69,98300.0,40.9749,41.0508,40.8906,41.0508,98300.0
2010-07-29 11:40:00,48.68,48.72,48.65,48.69,40800.0,41.0424,41.0761,41.0171,41.0508,40800.0
2010-07-29 11:50:00,48.7,48.75,48.59,48.71,56500.0,41.0592,41.1014,40.9665,41.0677,56500.0
2010-07-29 12:00:00,48.7,48.74,48.63,48.72,112800.0,41.0592,41.093,41.0002,41.0761,112800.0
2010-07-29 12:10:00,48.72,48.79,48.69,48.76,36800.0,41.0761,41.1351,41.0508,41.1098,36800.0
2010-07-29 12:20:00,48.77,48.77,48.65,48.7,24600.0,41.1182,41.1182,41.0171,41.0592,24600.0
2010-07-29 12:30:00,48.72,48.74,48.66,48.7,49900.0,41.0761,41.093,41.0255,41.0592,49900.0
2010-07-29 12:40:00,48.7,48.71,48.6,48.63,83700.0,41.0592,41.0677,40.9749,41.0002,83700.0
2010-07-29 12:50:00,48.64,48.64,48.59,48.6,116000.0,41.0086,41.0086,40.9665,40.9749,116000.0
2010-07-29 13:00:00,48.6,48.73,48.56,48.71,89800.0,40.9749,41.0845,40.9412,41.0677,89800.0
2010-07-29 13:10:00,48.71,48.75,48.67,48.69,99000.0,41.0677,41.1014,41.0339,41.0508,99000.0
2010-07-29 13:20:00,48.7,48.8,48.61,48.75,203800.0,41.0592,41.1435,40.9834,41.1014,203800.0
2010-07-29 13:30:00,48.75,48.79,48.73,48.73,43500.0,41.1014,41.1351,41.0845,41.0845,43500.0
2010-07-29 13:40:00,48.74,48.75,48.71,48.75,38700.0,41.093,41.1014,41.0677,41.1014,38700.0
2010-07-29 13:50:00,48.75,48.87,48.74,48.85,54500.0,41.1014,41.2026,41.093,41.1857,54500.0
2010-07-29 14:00:00,48.85,48.85,48.68,48.69,84600.0,41.1857,41.1857,41.0424,41.0508,84600.0
2010-07-29 14:10:00,48.68,48.87,48.65,48.82,77500.0,41.0424,41.2026,41.0171,41.1604,77500.0
2010-07-29 14:20:00,48.81,48.93,48.81,48.84,111100.0,41.152,41.2531,41.152,41.1773,111100.0
2010-07-29 14:30:00,48.84,48.94,48.76,48.9,160500.0,41.1773,41.2616,41.1098,41.2279,160500.0
2010-07-29 14:40:00,48.9,49.05,48.9,49.01,62600.0,41.2279,41.3543,41.2279,41.3206,62600.0
2010-07-29 14:50:00,49.02,49.1,49.0,49.09,59800.0,41.329,41.3965,41.3122,41.388,59800.0
2010-07-29 15:00:00,49.09,49.09,48.98,49.07,89500.0,41.388,41.388,41.2953,41.3712,89500.0
2010-07-29 15:10:00,49.07,49.11,48.98,49.02,135900.0,41.3712,41.4049,41.2953,41.329,135900.0
2010-07-29 15:20:00,49.02,49.1,48.95,49.06,144900.0,41.329,41.3965,41.27,41.3627,144900.0
2010-07-29 15:30:00,49.06,49.1,48.99,49.06,118400.0,41.3627,41.3965,41.3037,41.3627,118400.0
2010-07-29 15:40:00,49.05,49.08,48.92,48.93,195800.0,41.3543,41.3796,41.2447,41.2531,195800.0
2010-07-29 15:50:00,48.93,49.0,48.87,48.88,312500.0,41.2531,41.3122,41.2026,41.211,312500.0
2010-07-30 09:30:00,48.62,48.79,48.52,48.62,51000.0,40.9918,41.1351,40.9075,40.9918,51000.0
2010-07-30 09:40:00,48.61,48.86,48.6,48.71,80800.0,40.9834,41.1941,40.9749,41.0677,80800.0
2010-07-30 09:50:00,48.7,49.02,48.67,48.88,138300.0,41.0592,41.329,41.0339,41.211,138300.0
2010-07-30 10:00:00,48.87,49.01,48.85,48.94,33700.0,41.2026,41.3206,41.1857,41.2616,33700.0
2010-07-30 10:10:00,48.94,48.95,48.76,48.79,42000.0,41.2616,41.27,41.1098,41.1351,42000.0
2010-07-30 10:20:00,48.8,48.8,48.69,48.75,34300.0,41.1435,41.1435,41.0508,41.1014,34300.0
2010-07-30 10:30:00,48.75,48.84,48.75,48.8,33400.0,41.1014,41.1773,41.1014,41.1435,33400.0
2010-07-30 10:40:00,48.8,48.95,48.8,48.91,39600.0,41.1435,41.27,41.1435,41.2363,39600.0
2010-07-30 10:50:00,48.92,48.93,48.87,48.89,50900.0,41.2447,41.2531,41.2026,41.2194,50900.0
2010-07-30 11:00:00,48.89,49.09,48.89,49.06,92900.0,41.2194,41.388,41.2194,41.3627,92900.0
2010-07-30 11:10:00,49.06,49.07,49.0,49.0,61600.0,41.3627,41.3712,41.3122,41.3122,61600.0
2010-07-30 11:20:00,49.0,49.01,48.89,48.92,133000.0,41.3122,41.3206,41.2194,41.2447,133000.0
2010-07-30 11:30:00,48.94,49.0,48.87,48.98,90300.0,41.2616,41.3122,41.2026,41.2953,90300.0
2010-07-30 11:40:00,48.97,48.97,48.86,48.94,52200.0,41.2869,41.2869,41.1941,41.2616,52200.0
2010-07-30 11:50:00,48.95,49.01,48.93,49.0,53200.0,41.27,41.3206,41.2531,41.3122,53200.0
2010-07-30 12:00:00,49.0,49.05,48.96,49.01,34100.0,41.3122,41.3543,41.2784,41.3206,34100.0
2010-07-30 12:10:00,49.01,49.01,48.91,48.99,35500.0,41.3206,41.3206,41.2363,41.3037,35500.0
2010-07-30 12:20:00,49.0,49.01,48.96,49.0,26000.0,41.3122,41.3206,41.2784,41.3122,26000.0
2010-07-30 12:30:00,48.98,49.03,48.93,49.01,32900.0,41.2953,41.3375,41.2531,41.3206,32900.0
2010-07-30 12:40:00,49.01,49.09,49.0,49.04,48600.0,41.3206,41.388,41.3122,41.3459,48600.0
2010-07-30 12:50:00,49.03,49.05,48.98,49.04,29200.0,41.3375,41.3543,41.2953,41.3459,29200.0
2010-07-30 13:00:00,49.04,49.07,49.01,49.02,23200.0,41.3459,41.3712,41.3206,41.329,23200.0
2010-07-30 13:10:00,49.02,49.03,48.9,48.96,44400.0,41.329,41.3375,41.2279,41.2784,44400.0
2010-07-30 13:20:00,48.96,48.99,48.92,48.98,26200.0,41.2784,41.3037,41.2447,41.2953,26200.0
2010-07-30 13:30:00,48.99,48.99,48.92,48.94,22700.0,41.3037,41.3037,41.2447,41.2616,22700.0
2010-07-30 13:40:00,48.93,48.95,48.9,48.93,21800.0,41.2531,41.27,41.2279,41.2531,21800.0
2010-07-30 13:50:00,48.9,48.92,48.8,48.82,50800.0,41.2279,41.2447,41.1435,41.1604,50800.0
2010-07-30 14:00:00,48.82,48.95,48.82,48.93,51400.0,41.1604,41.27,41.1604,41.2531,51400.0
2010-07-30 14:10:00,48.94,49.01,48.93,49.0,60900.0,41.2616,41.3206,41.2531,41.3122,60900.0
2010-07-30 14:20:00,49.0,49.04,48.97,49.0,68500.0,41.3122,41.3459,41.2869,41.3122,68500.0
2010-07-30 14:30:00,49.0,49.03,48.94,48.94,46500.0,41.3122,41.3375,41.2616,41.2616,46500.0
2010-07-30 14:40:00,48.94,49.05,48.94,48.97,47900.0,41.2616,41.3543,41.2616,41.2869,47900.0
2010-07-30 14:50:00,48.96,49.01,48.92,48.94,32600.0,41.2784,41.3206,41.2447,41.2616,32600.0
2010-07-30 15:00:00,48.94,48.97,48.89,48.97,39200.0,41.2616,41.2869,41.2194,41.2869,39200.0
2010-07-30 15:10:00,48.96,49.08,48.96,49.02,51200.0,41.2784,41.3796,41.2784,41.329,51200.0
2010-07-30 15:20:00,49.02,49.06,48.97,49.01,134700.0,41.329,41.3627,41.2869,41.3206,134700.0
2010-07-30 15:30:00,49.02,49.04,48.95,48.97,98300.0,41.329,41.3459,41.27,41.2869,98300.0
2010-07-30 15:40:00,48.97,49.06,48.95,48.97,144600.0,41.2869,41.3627,41.27,41.2869,144600.0
2010-07-30 15:50:00,48.98,49.01,48.88,48.9,249400.0,41.2953,41.3206,41.211,41.2279,249400.0
2010-08-02 09:30:00,49.33,49.39,48.89,48.96,93400.0,41.5904,41.641,41.2194,41.2784,93400.0
2010-08-02 09:40:00,48.96,48.97,48.89,48.97,39600.0,41.2784,41.2869,41.2194,41.2869,39600.0
2010-08-02 09:50:00,48.97,49.1,48.97,49.09,76200.0,41.2869,41.3965,41.2869,41.388,76200.0
2010-08-02 10:00:00,49.09,49.25,49.08,49.15,48200.0,41.388,41.5229,41.3796,41.4386,48200.0
2010-08-02 10:10:00,49.16,49.25,49.16,49.24,39800.0,41.4471,41.5229,41.4471,41.5145,39800.0
2010-08-02 10:20:00,49.24,49.25,49.19,49.2,47500.0,41.5145,41.5229,41.4724,41.4808,47500.0
2010-08-02 10:30:00,49.21,49.28,49.21,49.23,35600.0,41.4892,41.5482,41.4892,41.5061,35600.0
2010-08-02 10:40:00,49.24,49.3,49.23,49.29,29500.0,41.5145,41.5651,41.5061,41.5567,29500.0
2010-08-02 10:50:00,49.29,49.32,49.27,49.27,19400.0,41.5567,41.582,41.5398,41.5398,19400.0
2010-08-02 11:00:00,49.27,49.27,49.23,49.25,29100.0,41.5398,41.5398,41.5061,41.5229,29100.0
2010-08-02 11:10:00,49.25,49.28,49.21,49.27,28200.0,41.5229,41.5482,41.4892,41.5398,28200.0
2010-08-02 11:20:00,49.28,49.32,49.26,49.28,49500.0,41.5482,41.582,41.5314,41.5482,49500.0
2010-08-02 11:30:00,49.29,49.37,49.28,49.33,38100.0,41.5567,41.6241,41.5482,41.5904,38100.0
2010-08-02 11:40:00,49.32,49.33,49.27,49.27,21900.0,41.582,41.5904,41.5398,41.5398,21900.0
2010-08-02 11:50:00,49.27,49.29,49.24,49.25,14100.0,41.5398,41.5567,41.5145,41.5229,14100.0
2010-08-02 12:00:00,49.26,49.28,49.21,49.26,24400.0,41.5314,41.5482,41.4892,41.5314,24400.0
2010-08-02 12:10:00,49.26,49.27,49.18,49.19,11700.0,41.5314,41.5398,41.4639,41.4724,11700.0
2010-08-02 12:20:00,49.19,49.19,49.13,49.13,12100.0,41.4724,41.4724,41.4218,41.4218,12100.0
2010-08-02 12:30:00,49.13,49.19,49.13,49.13,13800.0,41.4218,41.4724,41.4218,41.4218,13800.0
2010-08-02 12:40:00,49.13,49.14,49.02,49.02,12800.0,41.4218,41.4302,41.329,41.329,12800.0
2010-08-02 12:50:00,49.02,49.13,49.0,49.13,27500.0,41.329,41.4218,41.3122,41.4218,27500.0
2010-08-02 13:00:00,49.13,49.2,49.12,49.17,19100.0,41.4218,41.4808,41.4133,41.4555,19100.0
2010-08-02 13:10:00,49.18,49.24,49.18,49.24,15900.0,41.4639,41.5145,41.4639,41.5145,15900.0
2010-08-02 13:20:00,49.24,49.27,49.2,49.24,36200.0,41.5145,41.5398,41.4808,41.5145,36200.0
2010-08-02 13:30:00,49.25,49.3,49.24,49.29,41900.0,41.5229,41.5651,41.5145,41.5567,41900.0
2010-08-02 13:40:00,49.29,49.32,49.27,49.27,21200.0,41.5567,41.582,41.5398,41.5398,21200.0
2010-08-02 13:50:00,49.27,49.29,49.26,49.26,17600.0,41.5398,41.5567,41.5314,41.5314,17600.0
2010-08-02 14:00:00,49.25,49.27,49.22,49.22,61500.0,41.5229,41.5398,41.4976,41.4976,61500.0
2010-08-02 14:10:00,49.23,49.26,49.21,49.24,29200.0,41.5061,41.5314,41.4892,41.5145,29200.0
2010-08-02 14:20:00,49.24,49.26,49.21,49.23,12800.0,41.5145,41.5314,41.4892,41.5061,12800.0
2010-08-02 14:30:00,49.24,49.26,49.21,49.21,62800.0,41.5145,41.5314,41.4892,41.4892,62800.0
2010-08-02 14:40:00,49.22,49.27,49.2,49.24,38200.0,41.4976,41.5398,41.4808,41.5145,38200.0
2010-08-02 14:50:00,49.24,49.27,49.23,49.24,42100.0,41.5145,41.5398,41.5061,41.5145,42100.0
2010-08-02 15:00:00,49.24,49.25,49.17,49.21,53500.0,41.5145,41.5229,41.4555,41.4892,53500.0
2010-08-02 15:10:00,49.22,49.25,49.19,49.24,58500.0,41.4976,41.5229,41.4724,41.5145,58500.0
2010-08-02 15:20:00,49.24,49.26,49.22,49.23,63500.0,41.5145,41.5314,41.4976,41.5061,63500.0
2010-08-02 15:30:00,49.23,49.26,49.09,49.1,188900.0,41.5061,41.5314,41.388,41.3965,188900.0
2010-08-02 15:40:00,49.1,49.21,49.09,49.14,111300.0,41.3965,41.4892,41.388,41.4302,111300.0
2010-08-02 15:50:00,49.14,49.2,49.12,49.16,205100.0,41.4302,41.4808,41.4133,41.4471,205100.0
2010-08-03 09:30:00,49.01,49.14,49.0,49.13,42900.0,41.3206,41.4302,41.3122,41.4218,42900.0
2010-08-03 09:40:00,49.09,49.1,48.94,48.96,68800.0,41.388,41.3965,41.2616,41.2784,68800.0
2010-08-03 09:50:00,48.97,49.0,48.89,48.94,43100.0,41.2869,41.3122,41.2194,41.2616,43100.0
2010-08-03 10:00:00,48.93,48.93,48.77,48.89,62500.0,41.2531,41.2531,41.1182,41.2194,62500.0
2010-08-03 10:10:00,48.88,48.99,48.85,48.97,55700.0,41.211,41.3037,41.1857,41.2869,55700.0
2010-08-03 10:20:00,48.96,49.05,48.96,49.0,47200.0,41.2784,41.3543,41.2784,41.3122,47200.0
2010-08-03 10:30:00,48.99,49.02,48.96,48.99,32100.0,41.3037,41.329,41.2784,41.3037,32100.0
2010-08-03 10:40:00,48.99,49.04,48.96,49.0,26200.0,41.3037,41.3459,41.2784,41.3122,26200.0
2010-08-03 10:50:00,49.0,49.01,48.98,48.99,15400.0,41.3122,41.3206,41.2953,41.3037,15400.0
2010-08-03 11:00:00,49.0,49.01,48.97,48.97,22000.0,41.3122,41.3206,41.2869,41.2869,22000.0
2010-08-03 11:10:00,48.98,48.98,48.94,48.96,38200.0,41.2953,41.2953,41.2616,41.2784,38200.0
2010-08-03 11:20:00,48.96,49.0,48.94,48.95,30800.0,41.2784,41.3122,41.2616,41.27,30800.0
2010-08-03 11:30:00,48.96,49.03,48.95,49.03,24800.0,41.2784,41.3375,41.27,41.3375,24800.0
2010-08-03 11:40:00,49.03,49.04,49.0,49.01,46200.0,41.3375,41.3459,41.3122,41.3206,46200.0
2010-08-03 11:50:00,49.0,49.02,48.98,48.99,24200.0,41.3122,41.329,41.2953,41.3037,24200.0
2010-08-03 12:00:00,48.98,49.03,48.95,49.02,22900.0,41.2953,41.3375,41.27,41.329,22900.0
2010-08-03 12:10:00,49.02,49.02,48.98,48.99,16700.0,41.329,41.329,41.2953,41.3037,16700.0
2010-08-03 12:20:00,48.99,49.01,48.92,48.95,24900.0,41.3037,41.3206,41.2447,41.27,24900.0
2010-08-03 12:30:00,48.94,48.98,48.93,48.97,11800.0,41.2616,41.2953,41.2531,41.2869,11800.0
2010-08-03 12:40:00,48.98,49.01,48.91,48.93,46900.0,41.2953,41.3206,41.2363,41.2531,46900.0
2010-08-03 12:50:00,48.94,49.02,48.94,48.98,12000.0,41.2616,41.329,41.2616,41.2953,12000.0
2010-08-03 13:00:00,48.98,48.98,48.92,48.95,24200.0,41.2953,41.2953,41.2447,41.27,24200.0
2010-08-03 13:10:00,48.94,49.0,48.94,48.98,11700.0,41.2616,41.3122,41.2616,41.2953,11700.0
2010-08-03 13:20:00,48.98,49.01,48.94,48.95,10900.0,41.2953,41.3206,41.2616,41.27,10900.0
2010-08-03 13:30:00,48.95,49.01,48.95,48.97,22800.0,41.27,41.3206,41.27,41.2869,22800.0
2010-08-03 13:40:00,48.98,49.0,48.97,49.0,19300.0,41.2953,41.3122,41.2869,41.3122,19300.0
2010-08-03 13:50:00,49.0,49.03,48.98,49.0,21000.0,41.3122,41.3375,41.2953,41.3122,21000.0
2010-08-03 14:00:00,49.0,49.03,48.94,48.98,25100.0,41.3122,41.3375,41.2616,41.2953,25100.0
2010-08-03 14:10:00,48.99,49.06,48.97,49.06,16200.0,41.3037,41.3627,41.2869,41.3627,16200.0
2010-08-03 14:20:00,49.05,49.07,49.01,49.06,14500.0,41.3543,41.3712,41.3206,41.3627,14500.0
2010-08-03 14:30:00,49.06,49.06,49.01,49.02,23600.0,41.3627,41.3627,41.3206,41.329,23600.0
2010-08-03 14:40:00,49.02,49.04,48.96,48.96,27900.0,41.329,41.3459,41.2784,41.2784,27900.0
2010-08-03 14:50:00,48.96,48.99,48.93,48.95,45200.0,41.2784,41.3037,41.2531,41.27,45200.0
2010-08-03 15:00:00,48.95,48.96,48.88,48.9,65200.0,41.27,41.2784,41.211,41.2279,65200.0
2010-08-03 15:10:00,48.9,48.92,48.86,48.86,41400.0,41.2279,41.2447,41.1941,41.1941,41400.0
2010-08-03 15:20:00,48.85,48.89,48.83,48.87,34500.0,41.1857,41.2194,41.1688,41.2026,34500.0
2010-08-03 15:30:00,48.87,48.89,48.82,48.83,54000.0,41.2026,41.2194,41.1604,41.1688,54000.0
2010-08-03 15:40:00,48.82,48.88,48.75,48.8,116200.0,41.1604,41.211,41.1014,41.1435,116200.0
2010-08-03 15:50:00,48.81,48.83,48.76,48.79,170300.0,41.152,41.1688,41.1098,41.1351,170300.0
2010-08-04 09:30:00,48.91,48.95,48.8,48.93,11300.0,41.2363,41.27,41.1435,41.2531,11300.0
2010-08-04 09:40:00,48.94,49.01,48.88,49.01,22900.0,41.2616,41.3206,41.211,41.3206,22900.0
2010-08-04 09:50:00,49.0,49.1,48.96,49.1,30400.0,41.3122,41.3965,41.2784,41.3965,30400.0
2010-08-04 10:00:00,49.1,49.22,49.1,49.16,61800.0,41.3965,41.4976,41.3965,41.4471,61800.0
2010-08-04 10:10:00,49.15,49.17,49.07,49.11,64200.0,41.4386,41.4555,41.3712,41.4049,64200.0
2010-08-04 10:20:00,49.11,49.19,49.11,49.15,45000.0,41.4049,41.4724,41.4049,41.4386,45000.0
2010-08-04 10:30:00,49.15,49.18,49.05,49.1,53800.0,41.4386,41.4639,41.3543,41.3965,53800.0
2010-08-04 10:40:00,49.1,49.17,49.08,49.14,27200.0,41.3965,41.4555,41.3796,41.4302,27200.0
2010-08-04 10:50:00,49.13,49.15,49.1,49.13,23200.0,41.4218,41.4386,41.3965,41.4218,23200.0
2010-08-04 11:00:00,49.15,49.15,49.1,49.14,17500.0,41.4386,41.4386,41.3965,41.4302,17500.0
2010-08-04 11:10:00,49.12,49.12,49.07,49.07,19200.0,41.4133,41.4133,41.3712,41.3712,19200.0
2010-08-04 11:20:00,49.07,49.13,49.06,49.06,27200.0,41.3712,41.4218,41.3627,41.3627,27200.0
2010-08-04 11:30:00,49.06,49.1,49.04,49.06,30600.0,41.3627,41.3965,41.3459,41.3627,30600.0
2010-08-04 11:40:00,49.07,49.13,49.03,49.11,47300.0,41.3712,41.4218,41.3375,41.4049,47300.0
2010-08-04 11:50:00,49.11,49.2,49.11,49.18,17000.0,41.4049,41.4808,41.4049,41.4639,17000.0
2010-08-04 12:00:00,49.18,49.22,49.18,49.22,19100.0,41.4639,41.4976,41.4639,41.4976,19100.0
2010-08-04 12:10:00,49.22,49.28,49.21,49.28,19300.0,41.4976,41.5482,41.4892,41.5482,19300.0
2010-08-04 12:20:00,49.3,49.33,49.29,49.29,31100.0,41.5651,41.5904,41.5567,41.5567,31100.0
2010-08-04 12:30:00,49.29,49.32,49.29,49.3,12800.0,41.5567,41.582,41.5567,41.5651,12800.0
2010-08-04 12:40:00,49.31,49.31,49.27,49.28,18600.0,41.5735,41.5735,41.5398,41.5482,18600.0
2010-08-04 12:50:00,49.27,49.34,49.27,49.31,14400.0,41.5398,41.5988,41.5398,41.5735,14400.0
2010-08-04 13:00:00,49.31,49.34,49.31,49.32,37600.0,41.5735,41.5988,41.5735,41.582,37600.0
2010-08-04 13:10:00,49.31,49.31,49.26,49.27,24900.0,41.5735,41.5735,41.5314,41.5398,24900.0
2010-08-04 13:20:00,49.26,49.28,49.24,49.26,17900.0,41.5314,41.5482,41.5145,41.5314,17900.0
2010-08-04 13:30:00,49.26,49.33,49.26,49.31,31600.0,41.5314,41.5904,41.5314,41.5735,31600.0
2010-08-04 13:40:00,49.3,49.31,49.28,49.31,17300.0,41.5651,41.5735,41.5482,41.5735,17300.0
2010-08-04 13:50:00,49.31,49.33,49.28,49.3,17700.0,41.5735,41.5904,41.5482,41.5651,17700.0
2010-08-04 14:00:00,49.29,49.37,49.29,49.36,36400.0,41.5567,41.6241,41.5567,41.6157,36400.0
2010-08-04 14:10:00,49.36,49.37,49.34,49.36,29100.0,41.6157,41.6241,41.5988,41.6157,29100.0
2010-08-04 14:20:00,49.37,49.37,49.34,49.35,16400.0,41.6241,41.6241,41.5988,41.6072,16400.0
2010-08-04 14:30:00,49.35,49.4,49.35,49.37,33100.0,41.6072,41.6494,41.6072,41.6241,33100.0
2010-08-04 14:40:00,49.36,49.42,49.36,49.41,28900.0,41.6157,41.6663,41.6157,41.6578,28900.0
2010-08-04 14:50:00,49.41,49.44,49.41,49.44,27500.0,41.6578,41.6831,41.6578,41.6831,27500.0
2010-08-04 15:00:00,49.43,49.44,49.42,49.42,44900.0,41.6747,41.6831,41.6663,41.6663,44900.0
2010-08-04 15:10:00,49.42,49.47,49.42,49.46,44900.0,41.6663,41.7084,41.6663,41.7,44900.0
2010-08-04 15:20:00,49.46,49.49,49.44,49.46,97200.0,41.7,41.7253,41.6831,41.7,97200.0
2010-08-04 15:30:00,49.45,49.5,49.44,49.49,77200.0,41.6916,41.7337,41.6831,41.7253,77200.0
2010-08-04 15:40:00,49.49,49.5,49.48,49.5,101200.0,41.7253,41.7337,41.7169,41.7337,101200.0
2010-08-04 15:50:00,49.5,49.53,49.47,49.49,203300.0,41.7337,41.759,41.7084,41.7253,203300.0
2010-08-05 09:30:00,49.29,49.3,49.17,49.3,38900.0,41.5567,41.5651,41.4555,41.5651,38900.0
2010-08-05 09:40:00,49.31,49.35,49.18,49.23,38100.0,41.5735,41.6072,41.4639,41.5061,38100.0
2010-08-05 09:50:00,49.25,49.32,49.21,49.21,25100.0,41.5229,41.582,41.4892,41.4892,25100.0
2010-08-05 10:00:00,49.22,49.35,49.22,49.3,26600.0,41.4976,41.6072,41.4976,41.5651,26600.0
2010-08-05 10:10:00,49.3,49.39,49.29,49.32,20300.0,41.5651,41.641,41.5567,41.582,20300.0
2010-08-05 10:20:00,49.31,49.39,49.3,49.39,23600.0,41.5735,41.641,41.5651,41.641,23600.0
2010-08-05 10:30:00,49.39,49.41,49.3,49.33,19200.0,41.641,41.6578,41.5651,41.5904,19200.0
2010-08-05 10:40:00,49.33,49.36,49.27,49.33,39200.0,41.5904,41.6157,41.5398,41.5904,39200.0
2010-08-05 10:50:00,49.33,49.33,49.19,49.25,24700.0,41.5904,41.5904,41.4724,41.5229,24700.0
2010-08-05 11:00:00,49.24,49.25,49.15,49.23,26300.0,41.5145,41.5229,41.4386,41.5061,26300.0
2010-08-05 11:10:00,49.22,49.32,49.19,49.31,9500.0,41.4976,41.582,41.4724,41.5735,9500.0
2010-08-05 11:20:00,49.31,49.35,49.31,49.35,11400.0,41.5735,41.6072,41.5735,41.6072,11400.0
2010-08-05 11:30:00,49.34,49.34,49.29,49.31,17500.0,41.5988,41.5988,41.5567,41.5735,17500.0
2010-08-05 11:40:00,49.32,49.37,49.32,49.36,18300.0,41.582,41.6241,41.582,41.6157,18300.0
2010-08-05 11:50:00,49.36,49.37,49.27,49.27,13400.0,41.6157,41.6241,41.5398,41.5398,13400.0
2010-08-05 12:00:00,49.27,49.37,49.25,49.31,12100.0,41.5398,41.6241,41.5229,41.5735,12100.0
2010-08-05 12:10:00,49.31,49.36,49.31,49.33,9300.0,41.5735,41.6157,41.5735,41.5904,9300.0
2010-08-05 12:20:00,49.33,49.33,49.29,49.31,14100.0,41.5904,41.5904,41.5567,41.5735,14100.0
2010-08-05 12:30:00,49.32,49.33,49.26,49.27,25000.0,41.582,41.5904,41.5314,41.5398,25000.0
2010-08-05 12:40:00,49.27,49.28,49.15,49.16,23800.0,41.5398,41.5482,41.4386,41.4471,23800.0
2010-08-05 12:50:00,49.16,49.18,49.12,49.17,16200.0,41.4471,41.4639,41.4133,41.4555,16200.0
2010-08-05 13:00:00,49.18,49.2,49.13,49.14,18700.0,41.4639,41.4808,41.4218,41.4302,18700.0
2010-08-05 13:10:00,49.14,49.17,49.1,49.15,13300.0,41.4302,41.4555,41.3965,41.4386,13300.0
2010-08-05 13:20:00,49.14,49.19,49.11,49.17,17900.0,41.4302,41.4724,41.4049,41.4555,17900.0
2010-08-05 13:30:00,49.16,49.23,49.16,49.22,13100.0,41.4471,41.5061,41.4471,41.4976,13100.0
2010-08-05 13:40:00,49.22,49.25,49.2,49.23,14300.0,41.4976,41.5229,41.4808,41.5061,14300.0
2010-08-05 13:50:00,49.23,49.3,49.22,49.27,32000.0,41.5061,41.5651,41.4976,41.5398,32000.0
2010-08-05 14:00:00,49.27,49.29,49.23,49.26,12100.0,41.5398,41.5567,41.5061,41.5314,12100.0
2010-08-05 14:10:00,49.24,49.32,49.24,49.3,20200.0,41.5145,41.582,41.5145,41.5651,20200.0
2010-08-05 14:20:00,49.29,49.32,49.25,49.29,17800.0,41.5567,41.582,41.5229,41.5567,17800.0
2010-08-05 14:30:00,49.28,49.34,49.25,49.28,25900.0,41.5482,41.5988,41.5229,41.5482,25900.0
2010-08-05 14:40:00,49.28,49.36,49.28,49.32,54000.0,41.5482,41.6157,41.5482,41.582,54000.0
2010-08-05 14:50:00,49.32,49.33,49.27,49.29,61900.0,41.582,41.5904,41.5398,41.5567,61900.0
2010-08-05 15:00:00,49.3,49.36,49.29,49.34,97100.0,41.5651,41.6157,41.5567,41.5988,97100.0
2010-08-05 15:10:00,49.34,49.37,49.31,49.34,29300.0,41.5988,41.6241,41.5735,41.5988,29300.0
2010-08-05 15:20:00,49.34,49.35,49.28,49.29,34500.0,41.5988,41.6072,41.5482,41.5567,34500.0
2010-08-05 15:30:00,49.28,49.32,49.26,49.3,100100.0,41.5482,41.582,41.5314,41.5651,100100.0
2010-08-05 15:40:00,49.31,49.37,49.3,49.32,94500.0,41.5735,41.6241,41.5651,41.582,94500.0
2010-08-05 15:50:00,49.32,49.35,49.28,49.34,161900.0,41.582,41.6072,41.5482,41.5988,161900.0
2010-08-06 09:30:00,49.07,49.21,48.93,49.17,27000.0,41.3712,41.4892,41.2531,41.4555,27000.0
2010-08-06 09:40:00,49.18,49.28,49.16,49.22,29900.0,41.4639,41.5482,41.4471,41.4976,29900.0
2010-08-06 09:50:00,49.23,49.31,49.17,49.29,14500.0,41.5061,41.5735,41.4555,41.5567,14500.0
2010-08-06 10:00:00,49.29,49.31,49.17,49.22,30000.0,41.5567,41.5735,41.4555,41.4976,30000.0
2010-08-06 10:10:00,49.22,49.26,49.18,49.22,22500.0,41.4976,41.5314,41.4639,41.4976,22500.0
2010-08-06 10:20:00,49.2,49.21,49.02,49.04,27600.0,41.4808,41.4892,41.329,41.3459,27600.0
2010-08-06 10:30:00,49.04,49.2,48.98,49.0,44400.0,41.3459,41.4808,41.2953,41.3122,44400.0
2010-08-06 10:40:00,49.0,49.0,48.76,48.81,62900.0,41.3122,41.3122,41.1098,41.152,62900.0
2010-08-06 10:50:00,48.81,48.83,48.66,48.7,31300.0,41.152,41.1688,41.0255,41.0592,31300.0
2010-08-06 11:00:00,48.7,48.8,48.64,48.78,22900.0,41.0592,41.1435,41.0086,41.1267,22900.0
2010-08-06 11:10:00,48.79,48.91,48.78,48.82,21800.0,41.1351,41.2363,41.1267,41.1604,21800.0
2010-08-06 11:20:00,48.81,48.83,48.76,48.81,8700.0,41.152,41.1688,41.1098,41.152,8700.0
2010-08-06 11:30:00,48.8,48.88,48.73,48.88,18100.0,41.1435,41.211,41.0845,41.211,18100.0
2010-08-06 11:40:00,48.87,48.89,48.79,48.82,21400.0,41.2026,41.2194,41.1351,41.1604,21400.0
2010-08-06 11:50:00,48.82,48.86,48.77,48.79,21700.0,41.1604,41.1941,41.1182,41.1351,21700.0
2010-08-06 12:00:00,48.8,48.84,48.76,48.81,10900.0,41.1435,41.1773,41.1098,41.152,10900.0
2010-08-06 12:10:00,48.8,48.81,48.75,48.81,14200.0,41.1435,41.152,41.1014,41.152,14200.0
2010-08-06 12:20:00,48.81,48.81,48.73,48.76,15300.0,41.152,41.152,41.0845,41.1098,15300.0
2010-08-06 12:30:00,48.75,48.79,48.74,48.78,10200.0,41.1014,41.1351,41.093,41.1267,10200.0
2010-08-06 12:40:00,48.78,48.8,48.73,48.76,29700.0,41.1267,41.1435,41.0845,41.1098,29700.0
2010-08-06 12:50:00,48.77,48.83,48.73,48.83,48800.0,41.1182,41.1688,41.0845,41.1688,48800.0
2010-08-06 13:00:00,48.83,48.89,48.82,48.82,32900.0,41.1688,41.2194,41.1604,41.1604,32900.0
2010-08-06 13:10:00,48.81,48.82,48.77,48.77,11600.0,41.152,41.1604,41.1182,41.1182,11600.0
2010-08-06 13:20:00,48.77,48.82,48.77,48.8,43300.0,41.1182,41.1604,41.1182,41.1435,43300.0
2010-08-06 13:30:00,48.81,48.83,48.77,48.8,43300.0,41.152,41.1688,41.1182,41.1435,43300.0
2010-08-06 13:40:00,48.8,48.86,48.77,48.82,14700.0,41.1435,41.1941,41.1182,41.1604,14700.0
2010-08-06 13:50:00,48.81,48.83,48.79,48.81,5500.0,41.152,41.1688,41.1351,41.152,5500.0
2010-08-06 14:00:00,48.8,48.86,48.77,48.86,15300.0,41.1435,41.1941,41.1182,41.1941,15300.0
2010-08-06 14:10:00,48.86,48.87,48.79,48.85,19200.0,41.1941,41.2026,41.1351,41.1857,19200.0
2010-08-06 14:20:00,48.84,48.86,48.82,48.86,14700.0,41.1773,41.1941,41.1604,41.1941,14700.0
2010-08-06 14:30:00,48.86,48.88,48.82,48.85,12700.0,41.1941,41.211,41.1604,41.1857,12700.0
2010-08-06 14:40:00,48.84,48.94,48.83,48.92,32100.0,41.1773,41.2616,41.1688,41.2447,32100.0
2010-08-06 14:50:00,48.92,49.02,48.92,49.01,30100.0,41.2447,41.329,41.2447,41.3206,30100.0
2010-08-06 15:00:00,49.0,49.06,48.97,49.03,40300.0,41.3122,41.3627,41.2869,41.3375,40300.0
2010-08-06 15:10:00,49.03,49.05,48.94,49.05,21700.0,41.3375,41.3543,41.2616,41.3543,21700.0
2010-08-06 15:20:00,49.05,49.1,49.02,49.04,52200.0,41.3543,41.3965,41.329,41.3459,52200.0
2010-08-06 15:30:00,49.03,49.06,48.99,49.05,65600.0,41.3375,41.3627,41.3037,41.3543,65600.0
2010-08-06 15:40:00,49.06,49.13,49.01,49.1,95000.0,41.3627,41.4218,41.3206,41.3965,95000.0
2010-08-06 15:50:00,49.1,49.19,49.06,49.14,103400.0,41.3965,41.4724,41.3627,41.4302,103400.0
2010-08-09 09:30:00,49.26,49.41,49.24,49.37,15300.0,41.5314,41.6578,41.5145,41.6241,15300.0
2010-08-09 09:40:00,49.36,49.43,49.27,49.34,10900.0,41.6157,41.6747,41.5398,41.5988,10900.0
2010-08-09 09:50:00,49.35,49.35,49.26,49.28,10600.0,41.6072,41.6072,41.5314,41.5482,10600.0
2010-08-09 10:00:00,49.3,49.33,49.27,49.32,9900.0,41.5651,41.5904,41.5398,41.582,9900.0
2010-08-09 10:10:00,49.32,49.35,49.23,49.23,19300.0,41.582,41.6072,41.5061,41.5061,19300.0
2010-08-09 10:20:00,49.22,49.24,49.15,49.23,11300.0,41.4976,41.5145,41.4386,41.5061,11300.0
2010-08-09 10:30:00,49.24,49.32,49.22,49.29,7900.0,41.5145,41.582,41.4976,41.5567,7900.0
2010-08-09 10:40:00,49.3,49.32,49.24,49.28,13600.0,41.5651,41.582,41.5145,41.5482,13600.0
2010-08-09 10:50:00,49.28,49.31,49.25,49.29,28500.0,41.5482,41.5735,41.5229,41.5567,28500.0
2010-08-09 11:00:00,49.29,49.3,49.26,49.29,19300.0,41.5567,41.5651,41.5314,41.5567,19300.0
2010-08-09 11:10:00,49.29,49.38,49.28,49.38,11800.0,41.5567,41.6325,41.5482,41.6325,11800.0
2010-08-09 11:20:00,49.38,49.4,49.31,49.31,7300.0,41.6325,41.6494,41.5735,41.5735,7300.0
2010-08-09 11:30:00,49.32,49.41,49.32,49.4,11200.0,41.582,41.6578,41.582,41.6494,11200.0
2010-08-09 11:40:00,49.39,49.39,49.34,49.37,5800.0,41.641,41.641,41.5988,41.6241,5800.0
2010-08-09 11:50:00,49.38,49.4,49.32,49.32,8200.0,41.6325,41.6494,41.582,41.582,8200.0
2010-08-09 12:00:00,49.33,49.33,49.3,49.31,7500.0,41.5904,41.5904,41.5651,41.5735,7500.0
2010-08-09 12:10:00,49.3,49.32,49.25,49.25,18800.0,41.5651,41.582,41.5229,41.5229,18800.0
2010-08-09 12:20:00,49.26,49.29,49.23,49.27,18700.0,41.5314,41.5567,41.5061,41.5398,18700.0
2010-08-09 12:30:00,49.27,49.28,49.24,49.27,2600.0,41.5398,41.5482,41.5145,41.5398,2600.0
2010-08-09 12:40:00,49.27,49.32,49.23,49.29,37900.0,41.5398,41.582,41.5061,41.5567,37900.0
2010-08-09 12:50:00,49.29,49.29,49.2,49.25,84800.0,41.5567,41.5567,41.4808,41.5229,84800.0
2010-08-09 13:00:00,49.26,49.29,49.25,49.26,20200.0,41.5314,41.5567,41.5229,41.5314,20200.0
2010-08-09 13:10:00,49.26,49.32,49.26,49.29,19800.0,41.5314,41.582,41.5314,41.5567,19800.0
2010-08-09 13:20:00,49.29,49.29,49.14,49.15,26500.0,41.5567,41.5567,41.4302,41.4386,26500.0
2010-08-09 13:30:00,49.15,49.15,49.13,49.15,15600.0,41.4386,41.4386,41.4218,41.4386,15600.0
2010-08-09 13:40:00,49.15,49.21,49.14,49.21,13000.0,41.4386,41.4892,41.4302,41.4892,13000.0
2010-08-09 13:50:00,49.21,49.25,49.21,49.24,9600.0,41.4892,41.5229,41.4892,41.5145,9600.0
2010-08-09 14:00:00,49.23,49.26,49.21,49.22,29400.0,41.5061,41.5314,41.4892,41.4976,29400.0
2010-08-09 14:10:00,49.22,49.24,49.22,49.22,6300.0,41.4976,41.5145,41.4976,41.4976,6300.0
2010-08-09 14:20:00,49.23,49.28,49.23,49.26,9900.0,41.5061,41.5482,41.5061,41.5314,9900.0
2010-08-09 14:30:00,49.26,49.28,49.25,49.27,29800.0,41.5314,41.5482,41.5229,41.5398,29800.0
2010-08-09 14:40:00,49.28,49.37,49.27,49.37,43100.0,41.5482,41.6241,41.5398,41.6241,43100.0
2010-08-09 14:50:00,49.38,49.39,49.34,49.38,16300.0,41.6325,41.641,41.5988,41.6325,16300.0
2010-08-09 15:00:00,49.38,49.39,49.28,49.28,29000.0,41.6325,41.641,41.5482,41.5482,29000.0
2010-08-09 15:10:00,49.28,49.29,49.22,49.22,27500.0,41.5482,41.5567,41.4976,41.4976,27500.0
2010-08-09 15:20:00,49.22,49.24,49.19,49.24,38700.0,41.4976,41.5145,41.4724,41.5145,38700.0
2010-08-09 15:30:00,49.24,49.28,49.22,49.25,39900.0,41.5145,41.5482,41.4976,41.5229,39900.0
2010-08-09 15:40:00,49.24,49.34,49.24,49.33,60100.0,41.5145,41.5988,41.5145,41.5904,60100.0
2010-08-09 15:50:00,49.32,49.35,49.29,49.31,101600.0,41.582,41.6072,41.5567,41.5735,101600.0
2010-08-10 09:30:00,48.73,49.01,48.6,48.74,25900.0,41.0845,41.3206,40.9749,41.093,25900.0
2010-08-10 09:40:00,48.79,48.79,48.54,48.65,19700.0,41.1351,41.1351,40.9243,41.0171,19700.0
2010-08-10 09:50:00,48.63,48.66,48.55,48.65,13700.0,41.0002,41.0255,40.9328,41.0171,13700.0
2010-08-10 10:00:00,48.66,48.67,48.55,48.63,61800.0,41.0255,41.0339,40.9328,41.0002,61800.0
2010-08-10 10:10:00,48.63,48.68,48.52,48.67,27900.0,41.0002,41.0424,40.9075,41.0339,27900.0
2010-08-10 10:20:00,48.68,48.69,48.62,48.63,11900.0,41.0424,41.0508,40.9918,41.0002,11900.0
2010-08-10 10:30:00,48.63,48.67,48.59,48.62,16500.0,41.0002,41.0339,40.9665,40.9918,16500.0
2010-08-10 10:40:00,48.64,48.65,48.6,48.6,12000.0,41.0086,41.0171,40.9749,40.9749,12000.0
2010-08-10 10:50:00,48.6,48.62,48.53,48.55,11400.0,40.9749,40.9918,40.9159,40.9328,11400.0
2010-08-10 11:00:00,48.56,48.67,48.56,48.6,48500.0,40.9412,41.0339,40.9412,40.9749,48500.0
2010-08-10 11:10:00,48.61,48.72,48.61,48.71,12700.0,40.9834,41.0761,40.9834,41.0677,12700.0
2010-08-10 11:20:00,48.69,48.71,48.65,48.68,8800.0,41.0508,41.0677,41.0171,41.0424,8800.0
2010-08-10 11:30:00,48.69,48.78,48.67,48.76,7200.0,41.0508,41.1267,41.0339,41.1098,7200.0
2010-08-10 11:40:00,48.77,48.78,48.74,48.76,9500.0,41.1182,41.1267,41.093,41.1098,9500.0
2010-08-10 11:50:00,48.76,48.81,48.74,48.8,7000.0,41.1098,41.152,41.093,41.1435,7000.0
2010-08-10 12:00:00,48.8,48.8,48.72,48.74,11500.0,41.1435,41.1435,41.0761,41.093,11500.0
2010-08-10 12:10:00,48.76,48.77,48.74,48.76,7700.0,41.1098,41.1182,41.093,41.1098,7700.0
2010-08-10 12:20:00,48.75,48.77,48.75,48.77,3200.0,41.1014,41.1182,41.1014,41.1182,3200.0
2010-08-10 12:30:00,48.78,48.78,48.72,48.76,16700.0,41.1267,41.1267,41.0761,41.1098,16700.0
2010-08-10 12:40:00,48.77,48.82,48.75,48.82,37200.0,41.1182,41.1604,41.1014,41.1604,37200.0
2010-08-10 12:50:00,48.82,48.82,48.78,48.78,5400.0,41.1604,41.1604,41.1267,41.1267,5400.0
2010-08-10 13:00:00,48.77,48.78,48.7,48.74,18900.0,41.1182,41.1267,41.0592,41.093,18900.0
2010-08-10 13:10:00,48.72,48.79,48.72,48.76,6700.0,41.0761,41.1351,41.0761,41.1098,6700.0
2010-08-10 13:20:00,48.75,48.75,48.69,48.71,10500.0,41.1014,41.1014,41.0508,41.0677,10500.0
2010-08-10 13:30:00,48.71,48.75,48.68,48.73,11600.0,41.0677,41.1014,41.0424,41.0845,11600.0
2010-08-10 13:40:00,48.74,48.75,48.71,48.72,7800.0,41.093,41.1014,41.0677,41.0761,7800.0
2010-08-10 13:50:00,48.71,48.72,48.68,48.71,4200.0,41.0677,41.0761,41.0424,41.0677,4200.0
2010-08-10 14:00:00,48.72,48.78,48.71,48.77,12200.0,41.0761,41.1267,41.0677,41.1182,12200.0
2010-08-10 14:10:00,48.77,49.01,48.7,48.83,103700.0,41.1182,41.3206,41.0592,41.1688,103700.0
2010-08-10 14:20:00,48.84,48.92,48.76,48.88,30400.0,41.1773,41.2447,41.1098,41.211,30400.0
2010-08-10 14:30:00,48.91,49.07,48.91,49.04,38700.0,41.2363,41.3712,41.2363,41.3459,38700.0
2010-08-10 14:40:00,49.05,49.19,49.05,49.13,36100.0,41.3543,41.4724,41.3543,41.4218,36100.0
2010-08-10 14:50:00,49.12,49.14,49.04,49.12,54900.0,41.4133,41.4302,41.3459,41.4133,54900.0
2010-08-10 15:00:00,49.12,49.18,49.1,49.18,65300.0,41.4133,41.4639,41.3965,41.4639,65300.0
2010-08-10 15:10:00,49.17,49.17,48.98,49.0,59200.0,41.4555,41.4555,41.2953,41.3122,59200.0
2010-08-10 15:20:00,49.0,49.03,48.92,49.03,54000.0,41.3122,41.3375,41.2447,41.3375,54000.0
2010-08-10 15:30:00,49.03,49.07,48.96,49.02,50200.0,41.3375,41.3712,41.2784,41.329,50200.0
2010-08-10 15:40:00,49.01,49.12,49.01,49.08,73700.0,41.3206,41.4133,41.3206,41.3796,73700.0
2010-08-10 15:50:00,49.07,49.08,48.9,48.96,126200.0,41.3712,41.3796,41.2279,41.2784,126200.0
2010-08-11 09:30:00,48.53,48.57,48.37,48.54,61000.0,40.9159,40.9496,40.781,40.9243,61000.0
2010-08-11 09:40:00,48.53,48.53,48.31,48.39,49400.0,40.9159,40.9159,40.7304,40.7979,49400.0
2010-08-11 09:50:00,48.38,48.38,48.15,48.21,20400.0,40.7894,40.7894,40.5955,40.6461,20400.0
2010-08-11 10:00:00,48.23,48.26,48.18,48.24,18400.0,40.663,40.6883,40.6208,40.6714,18400.0
2010-08-11 10:10:00,48.25,48.28,48.12,48.16,28900.0,40.6798,40.7051,40.5702,40.604,28900.0
2010-08-11 10:20:00,48.15,48.22,48.14,48.22,15600.0,40.5955,40.6545,40.5871,40.6545,15600.0
2010-08-11 10:30:00,48.2,48.2,48.07,48.11,40900.0,40.6377,40.6377,40.5281,40.5618,40900.0
2010-08-11 10:40:00,48.11,48.11,48.0,48.02,35300.0,40.5618,40.5618,40.4691,40.4859,35300.0
2010-08-11 10:50:00,48.02,48.04,48.0,48.0,24600.0,40.4859,40.5028,40.4691,40.4691,24600.0
2010-08-11 11:00:00,48.0,48.01,47.91,47.95,39700.0,40.4691,40.4775,40.3932,40.4269,39700.0
2010-08-11 11:10:00,47.95,47.95,47.86,47.88,30700.0,40.4269,40.4269,40.351,40.3679,30700.0
2010-08-11 11:20:00,47.88,47.96,47.86,47.9,31400.0,40.3679,40.4353,40.351,40.3847,31400.0
2010-08-11 11:30:00,47.9,47.95,47.89,47.94,20900.0,40.3847,40.4269,40.3763,40.4185,20900.0
2010-08-11 11:40:00,47.94,48.01,47.94,48.01,22300.0,40.4185,40.4775,40.4185,40.4775,22300.0
2010-08-11 11:50:00,48.01,48.03,48.0,48.03,6500.0,40.4775,40.4943,40.4691,40.4943,6500.0
2010-08-11 12:00:00,48.02,48.02,47.95,48.0,20000.0,40.4859,40.4859,40.4269,40.4691,20000.0
2010-08-11 12:10:00,48.01,48.02,47.94,47.94,14600.0,40.4775,40.4859,40.4185,40.4185,14600.0
2010-08-11 12:20:00,47.94,48.02,47.94,48.01,7700.0,40.4185,40.4859,40.4185,40.4775,7700.0
2010-08-11 12:30:00,48.01,48.05,47.98,47.99,68600.0,40.4775,40.5112,40.4522,40.4606,68600.0
2010-08-11 12:40:00,47.98,47.99,47.92,47.93,32100.0,40.4522,40.4606,40.4016,40.41,32100.0
2010-08-11 12:50:00,47.92,47.93,47.89,47.89,17800.0,40.4016,40.41,40.3763,40.3763,17800.0
2010-08-11 13:00:00,47.9,48.0,47.9,47.99,19300.0,40.3847,40.4691,40.3847,40.4606,19300.0
2010-08-11 13:10:00,47.99,48.03,47.96,48.03,7900.0,40.4606,40.4943,40.4353,40.4943,7900.0
2010-08-11 13:20:00,48.02,48.03,47.97,47.98,7900.0,40.4859,40.4943,40.4438,40.4522,7900.0
2010-08-11 13:30:00,47.99,48.01,47.95,47.95,44300.0,40.4606,40.4775,40.4269,40.4269,44300.0
2010-08-11 13:40:00,47.96,47.98,47.93,47.94,13000.0,40.4353,40.4522,40.41,40.4185,13000.0
2010-08-11 13:50:00,47.94,47.95,47.9,47.9,13900.0,40.4185,40.4269,40.3847,40.3847,13900.0
2010-08-11 14:00:00,47.91,47.99,47.9,47.98,8100.0,40.3932,40.4606,40.3847,40.4522,8100.0
2010-08-11 14:10:00,47.98,48.0,47.96,47.97,11500.0,40.4522,40.4691,40.4353,40.4438,11500.0
2010-08-11 14:20:00,47.97,48.03,47.97,48.01,14100.0,40.4438,40.4943,40.4438,40.4775,14100.0
2010-08-11 14:30:00,47.99,48.02,47.95,47.97,12600.0,40.4606,40.4859,40.4269,40.4438,12600.0
2010-08-11 14:40:00,47.98,47.99,47.91,47.96,12800.0,40.4522,40.4606,40.3932,40.4353,12800.0
2010-08-11 14:50:00,47.95,47.96,47.87,47.92,19200.0,40.4269,40.4353,40.3595,40.4016,19200.0
2010-08-11 15:00:00,47.93,47.96,47.89,47.96,14700.0,40.41,40.4353,40.3763,40.4353,14700.0
2010-08-11 15:10:00,47.96,47.97,47.88,47.89,22700.0,40.4353,40.4438,40.3679,40.3763,22700.0
2010-08-11 15:20:00,47.89,47.96,47.87,47.93,29600.0,40.3763,40.4353,40.3595,40.41,29600.0
2010-08-11 15:30:00,47.92,48.01,47.9,47.98,63600.0,40.4016,40.4775,40.3847,40.4522,63600.0
2010-08-11 15:40:00,47.98,47.99,47.89,47.92,86900.0,40.4522,40.4606,40.3763,40.4016,86900.0
2010-08-11 15:50:00,47.92,47.96,47.87,47.88,142200.0,40.4016,40.4353,40.3595,40.3679,142200.0
2010-08-12 09:30:00,47.62,47.7,47.45,47.55,51500.0,40.1487,40.2161,40.0053,40.0897,51500.0
2010-08-12 09:40:00,47.57,47.64,47.47,47.56,26000.0,40.1065,40.1655,40.0222,40.0981,26000.0
2010-08-12 09:50:00,47.57,47.58,47.48,47.5,30800.0,40.1065,40.115,40.0306,40.0475,30800.0
2010-08-12 10:00:00,47.51,47.71,47.51,47.67,67900.0,40.0559,40.2246,40.0559,40.1908,67900.0
2010-08-12 10:10:00,47.67,47.67,47.54,47.56,42500.0,40.1908,40.1908,40.0812,40.0981,42500.0
2010-08-12 10:20:00,47.56,47.59,47.46,47.48,19700.0,40.0981,40.1234,40.0138,40.0306,19700.0
2010-08-12 10:30:00,47.47,47.55,47.46,47.55,18800.0,40.0222,40.0897,40.0138,40.0897,18800.0
2010-08-12 10:40:00,47.54,47.81,47.53,47.78,33200.0,40.0812,40.3089,40.0728,40.2836,33200.0
2010-08-12 10:50:00,47.79,47.89,47.78,47.85,44000.0,40.292,40.3763,40.2836,40.3426,44000.0
2010-08-12 11:00:00,47.85,47.87,47.82,47.85,30900.0,40.3426,40.3595,40.3173,40.3426,30900.0
2010-08-12 11:10:00,47.85,47.98,47.83,47.97,26700.0,40.3426,40.4522,40.3257,40.4438,26700.0
2010-08-12 11:20:00,47.97,48.1,47.97,48.09,29300.0,40.4438,40.5534,40.4438,40.5449,29300.0
2010-08-12 11:30:00,48.07,48.09,48.03,48.08,43000.0,40.5281,40.5449,40.4943,40.5365,43000.0
2010-08-12 11:40:00,48.09,48.1,48.05,48.07,25600.0,40.5449,40.5534,40.5112,40.5281,25600.0
2010-08-12 11:50:00,48.06,48.19,48.06,48.13,52300.0,40.5196,40.6292,40.5196,40.5787,52300.0
2010-08-12 12:00:00,48.14,48.14,48.04,48.08,26700.0,40.5871,40.5871,40.5028,40.5365,26700.0
2010-08-12 12:10:00,48.07,48.07,48.01,48.02,21700.0,40.5281,40.5281,40.4775,40.4859,21700.0
2010-08-12 12:20:00,48.02,48.02,47.95,47.96,16100.0,40.4859,40.4859,40.4269,40.4353,16100.0
2010-08-12 12:30:00,47.96,48.02,47.96,48.02,18700.0,40.4353,40.4859,40.4353,40.4859,18700.0
2010-08-12 12:40:00,48.02,48.04,47.98,48.03,43200.0,40.4859,40.5028,40.4522,40.4943,43200.0
2010-08-12 12:50:00,48.04,48.13,48.02,48.13,25000.0,40.5028,40.5787,40.4859,40.5787,25000.0
2010-08-12 13:00:00,48.12,48.16,48.12,48.15,13000.0,40.5702,40.604,40.5702,40.5955,13000.0
2010-08-12 13:10:00,48.14,48.17,48.12,48.15,28300.0,40.5871,40.6124,40.5702,40.5955,28300.0
2010-08-12 13:20:00,48.15,48.16,48.03,48.04,84800.0,40.5955,40.604,40.4943,40.5028,84800.0
2010-08-12 13:30:00,48.04,48.06,48.01,48.05,74500.0,40.5028,40.5196,40.4775,40.5112,74500.0
2010-08-12 13:40:00,48.05,48.08,48.05,48.05,40100.0,40.5112,40.5365,40.5112,40.5112,40100.0
2010-08-12 13:50:00,48.05,48.07,48.03,48.03,50000.0,40.5112,40.5281,40.4943,40.4943,50000.0
2010-08-12 14:00:00,48.03,48.11,47.99,48.08,50000.0,40.4943,40.5618,40.4606,40.5365,50000.0
2010-08-12 14:10:00,48.08,48.09,48.06,48.06,10800.0,40.5365,40.5449,40.5196,40.5196,10800.0
2010-08-12 14:20:00,48.05,48.08,48.01,48.07,19300.0,40.5112,40.5365,40.4775,40.5281,19300.0
2010-08-12 14:30:00,48.06,48.08,48.02,48.04,48100.0,40.5196,40.5365,40.4859,40.5028,48100.0
2010-08-12 14:40:00,48.04,48.1,48.04,48.1,37700.0,40.5028,40.5534,40.5028,40.5534,37700.0
2010-08-12 14:50:00,48.09,48.16,48.07,48.13,35400.0,40.5449,40.604,40.5281,40.5787,35400.0
2010-08-12 15:00:00,48.12,48.23,48.12,48.2,53200.0,40.5702,40.663,40.5702,40.6377,53200.0
2010-08-12 15:10:00,48.21,48.28,48.18,48.18,33500.0,40.6461,40.7051,40.6208,40.6208,33500.0
2010-08-12 15:20:00,48.18,48.21,48.13,48.15,26500.0,40.6208,40.6461,40.5787,40.5955,26500.0
2010-08-12 15:30:00,48.15,48.22,48.14,48.17,57000.0,40.5955,40.6545,40.5871,40.6124,57000.0
2010-08-12 15:40:00,48.17,48.17,48.04,48.13,70700.0,40.6124,40.6124,40.5028,40.5787,70700.0
2010-08-12 15:50:00,48.14,48.14,48.04,48.05,113500.0,40.5871,40.5871,40.5028,40.5112,113500.0
2010-08-13 09:30:00,47.84,48.03,47.81,47.92,17200.0,40.3342,40.4943,40.3089,40.4016,17200.0
2010-08-13 09:40:00,47.92,47.94,47.75,47.85,19000.0,40.4016,40.4185,40.2583,40.3426,19000.0
2010-08-13 09:50:00,47.85,47.94,47.73,47.88,14400.0,40.3426,40.4185,40.2414,40.3679,14400.0
2010-08-13 10:00:00,47.91,47.99,47.87,47.95,11400.0,40.3932,40.4606,40.3595,40.4269,11400.0
2010-08-13 10:10:00,47.94,47.96,47.82,47.82,13200.0,40.4185,40.4353,40.3173,40.3173,13200.0
2010-08-13 10:20:00,47.82,47.84,47.7,47.75,13500.0,40.3173,40.3342,40.2161,40.2583,13500.0
2010-08-13 10:30:00,47.77,47.81,47.68,47.81,15300.0,40.2751,40.3089,40.1993,40.3089,15300.0
2010-08-13 10:40:00,47.82,47.82,47.69,47.69,8400.0,40.3173,40.3173,40.2077,40.2077,8400.0
2010-08-13 10:50:00,47.69,47.73,47.64,47.71,11900.0,40.2077,40.2414,40.1655,40.2246,11900.0
2010-08-13 11:00:00,47.7,47.76,47.65,47.74,7000.0,40.2161,40.2667,40.174,40.2498,7000.0
2010-08-13 11:10:00,47.74,47.81,47.71,47.74,7800.0,40.2498,40.3089,40.2246,40.2498,7800.0
2010-08-13 11:20:00,47.74,47.74,47.66,47.68,8500.0,40.2498,40.2498,40.1824,40.1993,8500.0
2010-08-13 11:30:00,47.69,47.7,47.59,47.61,16500.0,40.2077,40.2161,40.1234,40.1402,16500.0
2010-08-13 11:40:00,47.61,47.68,47.61,47.68,9000.0,40.1402,40.1993,40.1402,40.1993,9000.0
2010-08-13 11:50:00,47.67,47.72,47.64,47.71,8200.0,40.1908,40.233,40.1655,40.2246,8200.0
2010-08-13 12:00:00,47.7,47.79,47.7,47.79,3800.0,40.2161,40.292,40.2161,40.292,3800.0
2010-08-13 12:10:00,47.8,47.82,47.74,47.75,6100.0,40.3004,40.3173,40.2498,40.2583,6100.0
2010-08-13 12:20:00,47.76,47.78,47.75,47.77,4000.0,40.2667,40.2836,40.2583,40.2751,4000.0
2010-08-13 12:30:00,47.78,47.78,47.74,47.74,12000.0,40.2836,40.2836,40.2498,40.2498,12000.0
2010-08-13 12:40:00,47.74,47.84,47.73,47.84,9800.0,40.2498,40.3342,40.2414,40.3342,9800.0
2010-08-13 12:50:00,47.85,47.88,47.82,47.88,7100.0,40.3426,40.3679,40.3173,40.3679,7100.0
2010-08-13 13:00:00,47.89,47.93,47.86,47.86,15700.0,40.3763,40.41,40.351,40.351,15700.0
2010-08-13 13:10:00,47.86,47.89,47.85,47.88,8200.0,40.351,40.3763,40.3426,40.3679,8200.0
2010-08-13 13:20:00,47.88,47.88,47.82,47.86,8500.0,40.3679,40.3679,40.3173,40.351,8500.0
2010-08-13 13:30:00,47.85,47.89,47.81,47.88,16600.0,40.3426,40.3763,40.3089,40.3679,16600.0
2010-08-13 13:40:00,47.88,47.9,47.87,47.88,8200.0,40.3679,40.3847,40.3595,40.3679,8200.0
2010-08-13 13:50:00,47.88,47.93,47.88,47.92,20500.0,40.3679,40.41,40.3679,40.4016,20500.0
2010-08-13 14:00:00,47.91,47.96,47.91,47.96,28500.0,40.3932,40.4353,40.3932,40.4353,28500.0
2010-08-13 14:10:00,47.97,47.97,47.94,47.95,9000.0,40.4438,40.4438,40.4185,40.4269,9000.0
2010-08-13 14:20:00,47.95,47.96,47.91,47.94,30300.0,40.4269,40.4353,40.3932,40.4185,30300.0
2010-08-13 14:30:00,47.93,47.94,47.9,47.93,33200.0,40.41,40.4185,40.3847,40.41,33200.0
2010-08-13 14:40:00,47.92,47.95,47.85,47.85,15900.0,40.4016,40.4269,40.3426,40.3426,15900.0
2010-08-13 14:50:00,47.86,47.91,47.82,47.91,17300.0,40.351,40.3932,40.3173,40.3932,17300.0
2010-08-13 15:00:00,47.89,47.93,47.88,47.92,23200.0,40.3763,40.41,40.3679,40.4016,23200.0
2010-08-13 15:10:00,47.91,47.94,47.9,47.92,22600.0,40.3932,40.4185,40.3847,40.4016,22600.0
2010-08-13 15:20:00,47.92,47.93,47.84,47.84,42100.0,40.4016,40.41,40.3342,40.3342,42100.0
2010-08-13 15:30:00,47.83,47.83,47.78,47.8,137500.0,40.3257,40.3257,40.2836,40.3004,137500.0
2010-08-13 15:40:00,47.79,47.83,47.71,47.73,105900.0,40.292,40.3257,40.2246,40.2414,105900.0
2010-08-13 15:50:00,47.73,47.78,47.7,47.7,107200.0,40.2414,40.2836,40.2161,40.2161,107200.0
2010-08-16 09:30:00,47.48,47.61,47.32,47.4,22100.0,40.0306,40.1402,39.8957,39.9632,22100.0
2010-08-16 09:40:00,47.46,47.56,47.43,47.55,43200.0,40.0138,40.0981,39.9885,40.0897,43200.0
2010-08-16 09:50:00,47.54,47.54,47.47,47.53,18000.0,40.0812,40.0812,40.0222,40.0728,18000.0
2010-08-16 10:00:00,47.53,47.67,47.44,47.64,26300.0,40.0728,40.1908,39.9969,40.1655,26300.0
2010-08-16 10:10:00,47.65,47.73,47.63,47.68,16000.0,40.174,40.2414,40.1571,40.1993,16000.0
2010-08-16 10:20:00,47.69,47.72,47.64,47.67,17300.0,40.2077,40.233,40.1655,40.1908,17300.0
2010-08-16 10:30:00,47.68,47.78,47.68,47.75,12000.0,40.1993,40.2836,40.1993,40.2583,12000.0
2010-08-16 10:40:00,47.76,47.77,47.7,47.72,12600.0,40.2667,40.2751,40.2161,40.233,12600.0
2010-08-16 10:50:00,47.72,47.76,47.71,47.75,17200.0,40.233,40.2667,40.2246,40.2583,17200.0
2010-08-16 11:00:00,47.75,47.76,47.62,47.62,22100.0,40.2583,40.2667,40.1487,40.1487,22100.0
2010-08-16 11:10:00,47.61,47.7,47.61,47.64,17700.0,40.1402,40.2161,40.1402,40.1655,17700.0
2010-08-16 11:20:00,47.65,47.69,47.63,47.66,15700.0,40.174,40.2077,40.1571,40.1824,15700.0
2010-08-16 11:30:00,47.67,47.82,47.67,47.81,51600.0,40.1908,40.3173,40.1908,40.3089,51600.0
2010-08-16 11:40:00,47.8,47.82,47.78,47.8,10600.0,40.3004,40.3173,40.2836,40.3004,10600.0
2010-08-16 11:50:00,47.81,47.85,47.8,47.82,11800.0,40.3089,40.3426,40.3004,40.3173,11800.0
2010-08-16 12:00:00,47.8,47.84,47.79,47.81,6300.0,40.3004,40.3342,40.292,40.3089,6300.0
2010-08-16 12:10:00,47.81,47.83,47.74,47.77,6300.0,40.3089,40.3257,40.2498,40.2751,6300.0
2010-08-16 12:20:00,47.8,47.86,47.77,47.86,8800.0,40.3004,40.351,40.2751,40.351,8800.0
2010-08-16 12:30:00,47.86,47.87,47.81,47.85,8500.0,40.351,40.3595,40.3089,40.3426,8500.0
2010-08-16 12:40:00,47.85,47.89,47.83,47.85,24900.0,40.3426,40.3763,40.3257,40.3426,24900.0
2010-08-16 12:50:00,47.86,47.91,47.86,47.87,9300.0,40.351,40.3932,40.351,40.3595,9300.0
2010-08-16 13:00:00,47.89,47.92,47.85,47.85,6700.0,40.3763,40.4016,40.3426,40.3426,6700.0
2010-08-16 13:10:00,47.87,47.9,47.83,47.83,12500.0,40.3595,40.3847,40.3257,40.3257,12500.0
2010-08-16 13:20:00,47.83,47.89,47.82,47.83,29800.0,40.3257,40.3763,40.3173,40.3257,29800.0
2010-08-16 13:30:00,47.83,47.87,47.83,47.86,9100.0,40.3257,40.3595,40.3257,40.351,9100.0
2010-08-16 13:40:00,47.86,47.89,47.84,47.88,5200.0,40.351,40.3763,40.3342,40.3679,5200.0
2010-08-16 13:50:00,47.87,47.87,47.79,47.85,31800.0,40.3595,40.3595,40.292,40.3426,31800.0
2010-08-16 14:00:00,47.85,47.9,47.84,47.9,17400.0,40.3426,40.3847,40.3342,40.3847,17400.0
2010-08-16 14:10:00,47.89,47.9,47.84,47.87,34600.0,40.3763,40.3847,40.3342,40.3595,34600.0
2010-08-16 14:20:00,47.87,47.91,47.86,47.88,10600.0,40.3595,40.3932,40.351,40.3679,10600.0
2010-08-16 14:30:00,47.88,47.89,47.85,47.86,13800.0,40.3679,40.3763,40.3426,40.351,13800.0
2010-08-16 14:40:00,47.85,47.86,47.81,47.85,22300.0,40.3426,40.351,40.3089,40.3426,22300.0
2010-08-16 14:50:00,47.85,47.86,47.69,47.69,59400.0,40.3426,40.351,40.2077,40.2077,59400.0
2010-08-16 15:00:00,47.69,47.73,47.65,47.7,24100.0,40.2077,40.2414,40.174,40.2161,24100.0
2010-08-16 15:10:00,47.68,47.68,47.58,47.66,25900.0,40.1993,40.1993,40.115,40.1824,25900.0
2010-08-16 15:20:00,47.66,47.69,47.6,47.67,34000.0,40.1824,40.2077,40.1318,40.1908,34000.0
2010-08-16 15:30:00,47.67,47.71,47.65,47.69,48400.0,40.1908,40.2246,40.174,40.2077,48400.0
2010-08-16 15:40:00,47.69,47.76,47.66,47.72,61500.0,40.2077,40.2667,40.1824,40.233,61500.0
2010-08-16 15:50:00,47.71,47.75,47.69,47.74,89700.0,40.2246,40.2583,40.2077,40.2498,89700.0
2010-08-17 09:30:00,48.14,48.22,47.88,47.95,49100.0,40.5871,40.6545,40.3679,40.4269,49100.0
2010-08-17 09:40:00,47.95,47.98,47.88,47.9,75700.0,40.4269,40.4522,40.3679,40.3847,75700.0
2010-08-17 09:50:00,47.9,48.0,47.89,47.99,40700.0,40.3847,40.4691,40.3763,40.4606,40700.0
2010-08-17 10:00:00,48.0,48.1,48.0,48.09,111200.0,40.4691,40.5534,40.4691,40.5449,111200.0
2010-08-17 10:10:00,48.09,48.11,48.02,48.1,46300.0,40.5449,40.5618,40.4859,40.5534,46300.0
2010-08-17 10:20:00,48.1,48.21,48.06,48.16,56100.0,40.5534,40.6461,40.5196,40.604,56100.0
2010-08-17 10:30:00,48.17,48.19,48.11,48.11,38500.0,40.6124,40.6292,40.5618,40.5618,38500.0
2010-08-17 10:40:00,48.11,48.22,48.11,48.2,34500.0,40.5618,40.6545,40.5618,40.6377,34500.0
2010-08-17 10:50:00,48.2,48.34,48.2,48.29,26700.0,40.6377,40.7557,40.6377,40.7136,26700.0
2010-08-17 11:00:00,48.3,48.45,48.29,48.41,72500.0,40.722,40.8485,40.7136,40.8147,72500.0
2010-08-17 11:10:00,48.4,48.48,48.4,48.46,21000.0,40.8063,40.8737,40.8063,40.8569,21000.0
2010-08-17 11:20:00,48.45,48.48,48.44,48.46,8200.0,40.8485,40.8737,40.84,40.8569,8200.0
2010-08-17 11:30:00,48.47,48.49,48.4,48.41,38000.0,40.8653,40.8822,40.8063,40.8147,38000.0
2010-08-17 11:40:00,48.4,48.4,48.32,48.34,34900.0,40.8063,40.8063,40.7388,40.7557,34900.0
2010-08-17 11:50:00,48.34,48.4,48.33,48.38,17600.0,40.7557,40.8063,40.7473,40.7894,17600.0
2010-08-17 12:00:00,48.38,48.4,48.35,48.36,16100.0,40.7894,40.8063,40.7641,40.7726,16100.0
2010-08-17 12:10:00,48.37,48.39,48.36,48.37,18900.0,40.781,40.7979,40.7726,40.781,18900.0
2010-08-17 12:20:00,48.36,48.38,48.3,48.3,43800.0,40.7726,40.7894,40.722,40.722,43800.0
2010-08-17 12:30:00,48.3,48.34,48.26,48.33,18400.0,40.722,40.7557,40.6883,40.7473,18400.0
2010-08-17 12:40:00,48.34,48.38,48.33,48.38,18300.0,40.7557,40.7894,40.7473,40.7894,18300.0
2010-08-17 12:50:00,48.39,48.4,48.37,48.39,16700.0,40.7979,40.8063,40.781,40.7979,16700.0
2010-08-17 13:00:00,48.4,48.43,48.39,48.41,12500.0,40.8063,40.8316,40.7979,40.8147,12500.0
2010-08-17 13:10:00,48.42,48.5,48.42,48.49,16900.0,40.8232,40.8906,40.8232,40.8822,16900.0
2010-08-17 13:20:00,48.5,48.57,48.49,48.57,22900.0,40.8906,40.9496,40.8822,40.9496,22900.0
2010-08-17 13:30:00,48.57,48.59,48.56,48.58,15700.0,40.9496,40.9665,40.9412,40.9581,15700.0
2010-08-17 13:40:00,48.59,48.59,48.51,48.55,20900.0,40.9665,40.9665,40.899,40.9328,20900.0
2010-08-17 13:50:00,48.55,48.58,48.51,48.57,31400.0,40.9328,40.9581,40.899,40.9496,31400.0
2010-08-17 14:00:00,48.57,48.57,48.54,48.56,19500.0,40.9496,40.9496,40.9243,40.9412,19500.0
2010-08-17 14:10:00,48.56,48.58,48.53,48.56,19700.0,40.9412,40.9581,40.9159,40.9412,19700.0
2010-08-17 14:20:00,48.55,48.59,48.53,48.56,28400.0,40.9328,40.9665,40.9159,40.9412,28400.0
2010-08-17 14:30:00,48.57,48.58,48.51,48.51,35300.0,40.9496,40.9581,40.899,40.899,35300.0
2010-08-17 14:40:00,48.51,48.51,48.45,48.47,31400.0,40.899,40.899,40.8485,40.8653,31400.0
2010-08-17 14:50:00,48.47,48.52,48.43,48.46,53900.0,40.8653,40.9075,40.8316,40.8569,53900.0
2010-08-17 15:00:00,48.46,48.47,48.35,48.39,35200.0,40.8569,40.8653,40.7641,40.7979,35200.0
2010-08-17 15:10:00,48.39,48.4,48.34,48.35,21400.0,40.7979,40.8063,40.7557,40.7641,21400.0
2010-08-17 15:20:00,48.36,48.48,48.36,48.47,41900.0,40.7726,40.8737,40.7726,40.8653,41900.0
2010-08-17 15:30:00,48.48,48.48,48.42,48.45,80100.0,40.8737,40.8737,40.8232,40.8485,80100.0
2010-08-17 15:40:00,48.45,48.48,48.38,48.39,51900.0,40.8485,40.8737,40.7894,40.7979,51900.0
2010-08-17 15:50:00,48.39,48.4,48.29,48.35,106300.0,40.7979,40.8063,40.7136,40.7641,106300.0
2010-08-18 09:30:00,48.23,48.23,47.98,48.06,33400.0,40.663,40.663,40.4522,40.5196,33400.0
2010-08-18 09:40:00,48.06,48.08,47.94,47.96,23200.0,40.5196,40.5365,40.4185,40.4353,23200.0
2010-08-18 09:50:00,47.96,48.07,47.89,48.05,26100.0,40.4353,40.5281,40.3763,40.5112,26100.0
2010-08-18 10:00:00,48.05,48.12,48.0,48.07,26600.0,40.5112,40.5702,40.4691,40.5281,26600.0
2010-08-18 10:10:00,48.07,48.14,48.07,48.08,20100.0,40.5281,40.5871,40.5281,40.5365,20100.0
2010-08-18 10:20:00,48.08,48.09,47.9,47.92,23600.0,40.5365,40.5449,40.3847,40.4016,23600.0
2010-08-18 10:30:00,47.92,48.03,47.92,47.98,19300.0,40.4016,40.4943,40.4016,40.4522,19300.0
2010-08-18 10:40:00,47.99,48.02,47.95,47.98,11200.0,40.4606,40.4859,40.4269,40.4522,11200.0
2010-08-18 10:50:00,47.99,47.99,47.91,47.99,11900.0,40.4606,40.4606,40.3932,40.4606,11900.0
2010-08-18 11:00:00,47.98,48.15,47.97,48.1,32300.0,40.4522,40.5955,40.4438,40.5534,32300.0
2010-08-18 11:10:00,48.09,48.11,48.04,48.05,26900.0,40.5449,40.5618,40.5028,40.5112,26900.0
2010-08-18 11:20:00,48.05,48.16,48.05,48.1,25100.0,40.5112,40.604,40.5112,40.5534,25100.0
2010-08-18 11:30:00,48.09,48.1,48.0,48.02,21700.0,40.5449,40.5534,40.4691,40.4859,21700.0
2010-08-18 11:40:00,48.01,48.04,47.96,48.03,17900.0,40.4775,40.5028,40.4353,40.4943,17900.0
2010-08-18 11:50:00,48.03,48.04,48.0,48.02,14800.0,40.4943,40.5028,40.4691,40.4859,14800.0
2010-08-18 12:00:00,48.02,48.03,47.95,47.98,13900.0,40.4859,40.4943,40.4269,40.4522,13900.0
2010-08-18 12:10:00,47.98,48.01,47.98,48.01,5600.0,40.4522,40.4775,40.4522,40.4775,5600.0
2010-08-18 12:20:00,48.01,48.01,47.97,48.0,8300.0,40.4775,40.4775,40.4438,40.4691,8300.0
2010-08-18 12:30:00,47.99,47.99,47.94,47.96,15800.0,40.4606,40.4606,40.4185,40.4353,15800.0
2010-08-18 12:40:00,47.96,47.99,47.94,47.99,13700.0,40.4353,40.4606,40.4185,40.4606,13700.0
2010-08-18 12:50:00,48.0,48.05,47.97,48.01,33000.0,40.4691,40.5112,40.4438,40.4775,33000.0
2010-08-18 13:00:00,48.02,48.09,47.99,48.07,45000.0,40.4859,40.5449,40.4606,40.5281,45000.0
2010-08-18 13:10:00,48.08,48.1,48.02,48.09,21600.0,40.5365,40.5534,40.4859,40.5449,21600.0
2010-08-18 13:20:00,48.09,48.1,48.05,48.1,16400.0,40.5449,40.5534,40.5112,40.5534,16400.0
2010-08-18 13:30:00,48.11,48.14,48.06,48.06,14800.0,40.5618,40.5871,40.5196,40.5196,14800.0
2010-08-18 13:40:00,48.06,48.07,48.04,48.06,19400.0,40.5196,40.5281,40.5028,40.5196,19400.0
2010-08-18 13:50:00,48.07,48.12,48.03,48.1,82200.0,40.5281,40.5702,40.4943,40.5534,82200.0
2010-08-18 14:00:00,48.1,48.15,48.07,48.1,38200.0,40.5534,40.5955,40.5281,40.5534,38200.0
2010-08-18 14:10:00,48.1,48.21,48.1,48.19,40900.0,40.5534,40.6461,40.5534,40.6292,40900.0
2010-08-18 14:20:00,48.19,48.23,48.15,48.17,22800.0,40.6292,40.663,40.5955,40.6124,22800.0
2010-08-18 14:30:00,48.17,48.22,48.15,48.17,31200.0,40.6124,40.6545,40.5955,40.6124,31200.0
2010-08-18 14:40:00,48.18,48.22,48.15,48.18,53300.0,40.6208,40.6545,40.5955,40.6208,53300.0
2010-08-18 14:50:00,48.18,48.2,48.11,48.14,27000.0,40.6208,40.6377,40.5618,40.5871,27000.0
2010-08-18 15:00:00,48.14,48.17,48.05,48.05,28600.0,40.5871,40.6124,40.5112,40.5112,28600.0
2010-08-18 15:10:00,48.06,48.09,48.0,48.08,34600.0,40.5196,40.5449,40.4691,40.5365,34600.0
2010-08-18 15:20:00,48.09,48.1,48.04,48.07,34800.0,40.5449,40.5534,40.5028,40.5281,34800.0
2010-08-18 15:30:00,48.07,48.13,48.05,48.09,35600.0,40.5281,40.5787,40.5112,40.5449,35600.0
2010-08-18 15:40:00,48.08,48.09,48.02,48.08,54000.0,40.5365,40.5449,40.4859,40.5365,54000.0
2010-08-18 15:50:00,48.08,48.1,48.02,48.06,115600.0,40.5365,40.5534,40.4859,40.5196,115600.0
2010-08-19 09:30:00,47.84,47.84,47.69,47.72,16200.0,40.3342,40.3342,40.2077,40.233,16200.0
2010-08-19 09:40:00,47.75,47.78,47.59,47.62,18200.0,40.2583,40.2836,40.1234,40.1487,18200.0
2010-08-19 09:50:00,47.58,47.58,47.46,47.49,22800.0,40.115,40.115,40.0138,40.0391,22800.0
2010-08-19 10:00:00,47.49,47.49,47.17,47.33,62500.0,40.0391,40.0391,39.7693,39.9042,62500.0
2010-08-19 10:10:00,47.33,47.4,47.26,47.38,21200.0,39.9042,39.9632,39.8452,39.9463,21200.0
2010-08-19 10:20:00,47.4,47.4,47.27,47.29,18800.0,39.9632,39.9632,39.8536,39.8705,18800.0
2010-08-19 10:30:00,47.28,47.35,47.22,47.25,21100.0,39.862,39.921,39.8114,39.8367,21100.0
2010-08-19 10:40:00,47.27,47.28,47.14,47.19,28200.0,39.8536,39.862,39.744,39.7861,28200.0
2010-08-19 10:50:00,47.19,47.22,47.11,47.15,28300.0,39.7861,39.8114,39.7187,39.7524,28300.0
2010-08-19 11:00:00,47.15,47.16,47.1,47.13,17200.0,39.7524,39.7608,39.7103,39.7356,17200.0
2010-08-19 11:10:00,47.14,47.22,47.12,47.21,23700.0,39.744,39.8114,39.7271,39.803,23700.0
2010-08-19 11:20:00,47.2,47.25,47.2,47.24,13800.0,39.7946,39.8367,39.7946,39.8283,13800.0
2010-08-19 11:30:00,47.24,47.25,47.06,47.1,26800.0,39.8283,39.8367,39.6765,39.7103,26800.0
2010-08-19 11:40:00,47.12,47.12,47.01,47.02,20900.0,39.7271,39.7271,39.6344,39.6428,20900.0
2010-08-19 11:50:00,47.03,47.05,46.99,47.05,18800.0,39.6512,39.6681,39.6175,39.6681,18800.0
2010-08-19 12:00:00,47.06,47.12,47.05,47.11,20300.0,39.6765,39.7271,39.6681,39.7187,20300.0
2010-08-19 12:10:00,47.11,47.18,47.05,47.18,12400.0,39.7187,39.7777,39.6681,39.7777,12400.0
2010-08-19 12:20:00,47.19,47.2,47.14,47.14,7700.0,39.7861,39.7946,39.744,39.744,7700.0
2010-08-19 12:30:00,47.15,47.18,47.13,47.18,7400.0,39.7524,39.7777,39.7356,39.7777,7400.0
2010-08-19 12:40:00,47.18,47.22,47.15,47.21,11400.0,39.7777,39.8114,39.7524,39.803,11400.0
2010-08-19 12:50:00,47.2,47.2,47.16,47.2,30100.0,39.7946,39.7946,39.7608,39.7946,30100.0
2010-08-19 13:00:00,47.21,47.24,47.2,47.2,34800.0,39.803,39.8283,39.7946,39.7946,34800.0
2010-08-19 13:10:00,47.2,47.22,47.18,47.22,12100.0,39.7946,39.8114,39.7777,39.8114,12100.0
2010-08-19 13:20:00,47.24,47.25,47.21,47.21,12800.0,39.8283,39.8367,39.803,39.803,12800.0
2010-08-19 13:30:00,47.21,47.22,47.16,47.2,10400.0,39.803,39.8114,39.7608,39.7946,10400.0
2010-08-19 13:40:00,47.19,47.2,47.15,47.17,12000.0,39.7861,39.7946,39.7524,39.7693,12000.0
2010-08-19 13:50:00,47.18,47.18,47.11,47.11,11200.0,39.7777,39.7777,39.7187,39.7187,11200.0
2010-08-19 14:00:00,47.11,47.12,47.04,47.1,24400.0,39.7187,39.7271,39.6597,39.7103,24400.0
2010-08-19 14:10:00,47.09,47.1,47.07,47.1,29300.0,39.7018,39.7103,39.685,39.7103,29300.0
2010-08-19 14:20:00,47.1,47.12,47.1,47.11,23500.0,39.7103,39.7271,39.7103,39.7187,23500.0
2010-08-19 14:30:00,47.12,47.17,47.09,47.09,32600.0,39.7271,39.7693,39.7018,39.7018,32600.0
2010-08-19 14:40:00,47.09,47.12,47.04,47.12,24700.0,39.7018,39.7271,39.6597,39.7271,24700.0
2010-08-19 14:50:00,47.12,47.18,47.12,47.17,38100.0,39.7271,39.7777,39.7271,39.7693,38100.0
2010-08-19 15:00:00,47.17,47.2,47.14,47.17,38800.0,39.7693,39.7946,39.744,39.7693,38800.0
2010-08-19 15:10:00,47.16,47.31,47.16,47.29,34900.0,39.7608,39.8873,39.7608,39.8705,34900.0
2010-08-19 15:20:00,47.29,47.32,47.24,47.29,58500.0,39.8705,39.8957,39.8283,39.8705,58500.0
2010-08-19 15:30:00,47.29,47.32,47.16,47.18,81600.0,39.8705,39.8957,39.7608,39.7777,81600.0
2010-08-19 15:40:00,47.18,47.19,47.12,47.13,71000.0,39.7777,39.7861,39.7271,39.7356,71000.0
2010-08-19 15:50:00,47.12,47.15,47.04,47.05,221700.0,39.7271,39.7524,39.6597,39.6681,221700.0
2010-08-20 09:30:00,46.7,47.06,46.7,47.04,214000.0,39.373,39.6765,39.373,39.6597,214000.0
2010-08-20 09:40:00,47.04,47.07,46.88,46.9,22300.0,39.6597,39.685,39.5248,39.5416,22300.0
2010-08-20 09:50:00,46.91,47.03,46.87,47.01,17700.0,39.5501,39.6512,39.5163,39.6344,17700.0
2010-08-20 10:00:00,46.99,47.03,46.93,46.95,27900.0,39.6175,39.6512,39.5669,39.5838,27900.0
2010-08-20 10:10:00,46.95,46.97,46.88,46.96,18200.0,39.5838,39.6007,39.5248,39.5922,18200.0
2010-08-20 10:20:00,46.96,47.02,46.95,46.98,20900.0,39.5922,39.6428,39.5838,39.6091,20900.0
2010-08-20 10:30:00,46.98,47.15,46.98,47.14,32900.0,39.6091,39.7524,39.6091,39.744,32900.0
2010-08-20 10:40:00,47.14,47.16,47.1,47.1,12500.0,39.744,39.7608,39.7103,39.7103,12500.0
2010-08-20 10:50:00,47.1,47.19,47.08,47.17,38200.0,39.7103,39.7861,39.6934,39.7693,38200.0
2010-08-20 11:00:00,47.16,47.16,47.08,47.16,30300.0,39.7608,39.7608,39.6934,39.7608,30300.0
2010-08-20 11:10:00,47.15,47.15,47.09,47.09,9100.0,39.7524,39.7524,39.7018,39.7018,9100.0
2010-08-20 11:20:00,47.1,47.15,47.06,47.1,13800.0,39.7103,39.7524,39.6765,39.7103,13800.0
2010-08-20 11:30:00,47.11,47.12,47.01,47.02,17500.0,39.7187,39.7271,39.6344,39.6428,17500.0
2010-08-20 11:40:00,47.03,47.13,47.01,47.09,30800.0,39.6512,39.7356,39.6344,39.7018,30800.0
2010-08-20 11:50:00,47.09,47.09,46.99,47.0,15400.0,39.7018,39.7018,39.6175,39.626,15400.0
2010-08-20 12:00:00,47.01,47.05,47.0,47.05,10400.0,39.6344,39.6681,39.626,39.6681,10400.0
2010-08-20 12:10:00,47.05,47.05,47.0,47.02,8600.0,39.6681,39.6681,39.626,39.6428,8600.0
2010-08-20 12:20:00,47.03,47.11,47.03,47.11,8600.0,39.6512,39.7187,39.6512,39.7187,8600.0
2010-08-20 12:30:00,47.11,47.12,47.06,47.1,8400.0,39.7187,39.7271,39.6765,39.7103,8400.0
2010-08-20 12:40:00,47.09,47.09,47.0,47.03,6000.0,39.7018,39.7018,39.626,39.6512,6000.0
2010-08-20 12:50:00,47.02,47.08,47.02,47.06,8700.0,39.6428,39.6934,39.6428,39.6765,8700.0
2010-08-20 13:00:00,47.07,47.11,47.07,47.11,7800.0,39.685,39.7187,39.685,39.7187,7800.0
2010-08-20 13:10:00,47.13,47.15,47.09,47.11,9400.0,39.7356,39.7524,39.7018,39.7187,9400.0
2010-08-20 13:20:00,47.11,47.16,47.11,47.15,8900.0,39.7187,39.7608,39.7187,39.7524,8900.0
2010-08-20 13:30:00,47.15,47.15,47.07,47.12,7600.0,39.7524,39.7524,39.685,39.7271,7600.0
2010-08-20 13:40:00,47.11,47.15,47.09,47.13,10000.0,39.7187,39.7524,39.7018,39.7356,10000.0
2010-08-20 13:50:00,47.12,47.21,47.12,47.18,20500.0,39.7271,39.803,39.7271,39.7777,20500.0
2010-08-20 14:00:00,47.18,47.21,47.16,47.2,16800.0,39.7777,39.803,39.7608,39.7946,16800.0
2010-08-20 14:10:00,47.19,47.31,47.19,47.28,31300.0,39.7861,39.8873,39.7861,39.862,31300.0
2010-08-20 14:20:00,47.29,47.31,47.26,47.27,26800.0,39.8705,39.8873,39.8452,39.8536,26800.0
2010-08-20 14:30:00,47.27,47.34,47.26,47.32,24100.0,39.8536,39.9126,39.8452,39.8957,24100.0
2010-08-20 14:40:00,47.32,47.39,47.31,47.36,20800.0,39.8957,39.9548,39.8873,39.9295,20800.0
2010-08-20 14:50:00,47.36,47.42,47.32,47.34,16100.0,39.9295,39.9801,39.8957,39.9126,16100.0
2010-08-20 15:00:00,47.34,47.34,47.28,47.29,23300.0,39.9126,39.9126,39.862,39.8705,23300.0
2010-08-20 15:10:00,47.3,47.35,47.29,47.3,19600.0,39.8789,39.921,39.8705,39.8789,19600.0
2010-08-20 15:20:00,47.3,47.31,47.25,47.31,31700.0,39.8789,39.8873,39.8367,39.8873,31700.0
2010-08-20 15:30:00,47.3,47.37,47.3,47.32,52200.0,39.8789,39.9379,39.8789,39.8957,52200.0
2010-08-20 15:40:00,47.33,47.38,47.32,47.35,59100.0,39.9042,39.9463,39.8957,39.921,59100.0
2010-08-20 15:50:00,47.35,47.48,47.35,47.44,298000.0,39.921,40.0306,39.921,39.9969,298000.0
2010-08-23 09:30:00,47.66,47.66,47.31,47.58,30500.0,40.1824,40.1824,39.8873,40.115,30500.0
2010-08-23 09:40:00,47.59,47.67,47.55,47.65,26600.0,40.1234,40.1908,40.0897,40.174,26600.0
2010-08-23 09:50:00,47.66,47.67,47.59,47.59,13200.0,40.1824,40.1908,40.1234,40.1234,13200.0
2010-08-23 10:00:00,47.6,47.6,47.42,47.47,20900.0,40.1318,40.1318,39.9801,40.0222,20900.0
2010-08-23 10:10:00,47.47,47.47,47.35,47.37,12100.0,40.0222,40.0222,39.921,39.9379,12100.0
2010-08-23 10:20:00,47.37,47.37,47.25,47.29,18400.0,39.9379,39.9379,39.8367,39.8705,18400.0
2010-08-23 10:30:00,47.3,47.39,47.28,47.33,17200.0,39.8789,39.9548,39.862,39.9042,17200.0
2010-08-23 10:40:00,47.35,47.37,47.19,47.22,31400.0,39.921,39.9379,39.7861,39.8114,31400.0
2010-08-23 10:50:00,47.22,47.26,47.15,47.17,19000.0,39.8114,39.8452,39.7524,39.7693,19000.0
2010-08-23 11:00:00,47.17,47.17,47.08,47.12,23100.0,39.7693,39.7693,39.6934,39.7271,23100.0
2010-08-23 11:10:00,47.12,47.13,47.08,47.1,16700.0,39.7271,39.7356,39.6934,39.7103,16700.0
2010-08-23 11:20:00,47.11,47.11,46.96,46.97,25100.0,39.7187,39.7187,39.5922,39.6007,25100.0
2010-08-23 11:30:00,46.97,47.01,46.95,47.0,25400.0,39.6007,39.6344,39.5838,39.626,25400.0
2010-08-23 11:40:00,47.0,47.01,46.92,46.97,42300.0,39.626,39.6344,39.5585,39.6007,42300.0
2010-08-23 11:50:00,46.98,46.98,46.87,46.87,44100.0,39.6091,39.6091,39.5163,39.5163,44100.0
2010-08-23 12:00:00,46.87,46.89,46.85,46.87,37600.0,39.5163,39.5332,39.4995,39.5163,37600.0
2010-08-23 12:10:00,46.87,46.88,46.8,46.8,76100.0,39.5163,39.5248,39.4573,39.4573,76100.0
2010-08-23 12:20:00,46.81,46.82,46.8,46.81,50700.0,39.4658,39.4742,39.4573,39.4658,50700.0
2010-08-23 12:30:00,46.81,46.92,46.81,46.86,22000.0,39.4658,39.5585,39.4658,39.5079,22000.0
2010-08-23 12:40:00,46.86,46.86,46.8,46.8,32700.0,39.5079,39.5079,39.4573,39.4573,32700.0
2010-08-23 12:50:00,46.81,46.81,46.74,46.78,30800.0,39.4658,39.4658,39.4067,39.4405,30800.0
2010-08-23 13:00:00,46.79,46.8,46.74,46.74,29400.0,39.4489,39.4573,39.4067,39.4067,29400.0
2010-08-23 13:10:00,46.75,46.8,46.74,46.79,26300.0,39.4152,39.4573,39.4067,39.4489,26300.0
2010-08-23 13:20:00,46.8,46.81,46.74,46.74,34100.0,39.4573,39.4658,39.4067,39.4067,34100.0
2010-08-23 13:30:00,46.75,46.75,46.71,46.73,31700.0,39.4152,39.4152,39.3814,39.3983,31700.0
2010-08-23 13:40:00,46.74,46.81,46.71,46.78,58600.0,39.4067,39.4658,39.3814,39.4405,58600.0
2010-08-23 13:50:00,46.78,46.85,46.78,46.83,12400.0,39.4405,39.4995,39.4405,39.4826,12400.0
2010-08-23 14:00:00,46.84,46.96,46.81,46.95,24200.0,39.4911,39.5922,39.4658,39.5838,24200.0
2010-08-23 14:10:00,46.94,46.99,46.91,46.94,31900.0,39.5754,39.6175,39.5501,39.5754,31900.0
2010-08-23 14:20:00,46.94,46.96,46.91,46.92,20300.0,39.5754,39.5922,39.5501,39.5585,20300.0
2010-08-23 14:30:00,46.91,46.96,46.9,46.91,23700.0,39.5501,39.5922,39.5416,39.5501,23700.0
2010-08-23 14:40:00,46.91,46.95,46.89,46.94,65500.0,39.5501,39.5838,39.5332,39.5754,65500.0
2010-08-23 14:50:00,46.94,46.95,46.89,46.89,19300.0,39.5754,39.5838,39.5332,39.5332,19300.0
2010-08-23 15:00:00,46.9,46.92,46.87,46.89,25000.0,39.5416,39.5585,39.5163,39.5332,25000.0
2010-08-23 15:10:00,46.9,46.94,46.88,46.91,24300.0,39.5416,39.5754,39.5248,39.5501,24300.0
2010-08-23 15:20:00,46.91,46.92,46.81,46.81,33900.0,39.5501,39.5585,39.4658,39.4658,33900.0
2010-08-23 15:30:00,46.82,46.86,46.78,46.79,38000.0,39.4742,39.5079,39.4405,39.4489,38000.0
2010-08-23 15:40:00,46.79,46.82,46.74,46.81,66200.0,39.4489,39.4742,39.4067,39.4658,66200.0
2010-08-23 15:50:00,46.81,46.83,46.71,46.72,174800.0,39.4658,39.4826,39.3814,39.3899,174800.0
2010-08-24 09:30:00,46.29,46.4,46.15,46.28,41700.0,39.0273,39.1201,38.9093,39.0189,41700.0
2010-08-24 09:40:00,46.27,46.38,46.23,46.38,41000.0,39.0105,39.1032,38.9768,39.1032,41000.0
2010-08-24 09:50:00,46.37,46.4,46.3,46.35,27700.0,39.0948,39.1201,39.0358,39.0779,27700.0
2010-08-24 10:00:00,46.34,46.34,46.07,46.17,48200.0,39.0695,39.0695,38.8419,38.9262,48200.0
2010-08-24 10:10:00,46.19,46.37,46.18,46.34,38000.0,38.943,39.0948,38.9346,39.0695,38000.0
2010-08-24 10:20:00,46.36,46.48,46.36,46.39,19100.0,39.0864,39.1875,39.0864,39.1117,19100.0
2010-08-24 10:30:00,46.4,46.42,46.32,46.36,32300.0,39.1201,39.1369,39.0526,39.0864,32300.0
2010-08-24 10:40:00,46.36,46.48,46.36,46.47,36700.0,39.0864,39.1875,39.0864,39.1791,36700.0
2010-08-24 10:50:00,46.48,46.57,46.45,46.57,41300.0,39.1875,39.2634,39.1622,39.2634,41300.0
2010-08-24 11:00:00,46.56,46.64,46.56,46.58,30900.0,39.255,39.3224,39.255,39.2718,30900.0
2010-08-24 11:10:00,46.57,46.59,46.53,46.58,42500.0,39.2634,39.2803,39.2297,39.2718,42500.0
2010-08-24 11:20:00,46.59,46.66,46.56,46.66,24000.0,39.2803,39.3393,39.255,39.3393,24000.0
2010-08-24 11:30:00,46.67,46.74,46.65,46.71,17700.0,39.3477,39.4067,39.3309,39.3814,17700.0
2010-08-24 11:40:00,46.7,46.74,46.69,46.71,16300.0,39.373,39.4067,39.3646,39.3814,16300.0
2010-08-24 11:50:00,46.7,46.72,46.69,46.7,27800.0,39.373,39.3899,39.3646,39.373,27800.0
2010-08-24 12:00:00,46.69,46.7,46.62,46.7,11600.0,39.3646,39.373,39.3056,39.373,11600.0
2010-08-24 12:10:00,46.68,46.72,46.64,46.72,25000.0,39.3562,39.3899,39.3224,39.3899,25000.0
2010-08-24 12:20:00,46.7,46.75,46.69,46.74,31400.0,39.373,39.4152,39.3646,39.4067,31400.0
2010-08-24 12:30:00,46.73,46.79,46.71,46.74,25000.0,39.3983,39.4489,39.3814,39.4067,25000.0
2010-08-24 12:40:00,46.72,46.77,46.71,46.71,10100.0,39.3899,39.432,39.3814,39.3814,10100.0
2010-08-24 12:50:00,46.7,46.76,46.69,46.73,19100.0,39.373,39.4236,39.3646,39.3983,19100.0
2010-08-24 13:00:00,46.72,46.73,46.64,46.64,11100.0,39.3899,39.3983,39.3224,39.3224,11100.0
2010-08-24 13:10:00,46.63,46.66,46.62,46.63,8700.0,39.314,39.3393,39.3056,39.314,8700.0
2010-08-24 13:20:00,46.63,46.69,46.61,46.69,11400.0,39.314,39.3646,39.2971,39.3646,11400.0
2010-08-24 13:30:00,46.7,46.7,46.64,46.67,16200.0,39.373,39.373,39.3224,39.3477,16200.0
2010-08-24 13:40:00,46.66,46.66,46.47,46.49,40800.0,39.3393,39.3393,39.1791,39.196,40800.0
2010-08-24 13:50:00,46.49,46.52,46.47,46.5,37100.0,39.196,39.2213,39.1791,39.2044,37100.0
2010-08-24 14:00:00,46.5,46.54,46.48,46.51,28400.0,39.2044,39.2381,39.1875,39.2128,28400.0
2010-08-24 14:10:00,46.5,46.58,46.46,46.56,22000.0,39.2044,39.2718,39.1707,39.255,22000.0
2010-08-24 14:20:00,46.55,46.6,46.52,46.53,13100.0,39.2466,39.2887,39.2213,39.2297,13100.0
2010-08-24 14:30:00,46.54,46.61,46.5,46.61,16300.0,39.2381,39.2971,39.2044,39.2971,16300.0
2010-08-24 14:40:00,46.61,46.66,46.58,46.62,26100.0,39.2971,39.3393,39.2718,39.3056,26100.0
2010-08-24 14:50:00,46.62,46.68,46.59,46.67,34300.0,39.3056,39.3562,39.2803,39.3477,34300.0
2010-08-24 15:00:00,46.68,46.77,46.65,46.77,42000.0,39.3562,39.432,39.3309,39.432,42000.0
2010-08-24 15:10:00,46.77,46.77,46.7,46.74,33000.0,39.432,39.432,39.373,39.4067,33000.0
2010-08-24 15:20:00,46.73,46.79,46.69,46.74,72700.0,39.3983,39.4489,39.3646,39.4067,72700.0
2010-08-24 15:30:00,46.74,46.74,46.58,46.62,74400.0,39.4067,39.4067,39.2718,39.3056,74400.0
2010-08-24 15:40:00,46.62,46.63,46.54,46.58,85300.0,39.3056,39.314,39.2381,39.2718,85300.0
2010-08-24 15:50:00,46.57,46.58,46.44,46.46,194600.0,39.2634,39.2718,39.1538,39.1707,194600.0
2010-08-25 09:30:00,46.41,46.56,46.34,46.55,100700.0,39.1285,39.255,39.0695,39.2466,100700.0
2010-08-25 09:40:00,46.56,46.58,46.41,46.49,115900.0,39.255,39.2718,39.1285,39.196,115900.0
2010-08-25 09:50:00,46.5,46.56,46.37,46.46,51400.0,39.2044,39.255,39.0948,39.1707,51400.0
2010-08-25 10:00:00,46.44,46.55,46.29,46.55,80600.0,39.1538,39.2466,39.0273,39.2466,80600.0
2010-08-25 10:10:00,46.55,46.57,46.47,46.51,54700.0,39.2466,39.2634,39.1791,39.2128,54700.0
2010-08-25 10:20:00,46.52,46.53,46.37,46.42,34500.0,39.2213,39.2297,39.0948,39.1369,34500.0
2010-08-25 10:30:00,46.4,46.45,46.24,46.24,34700.0,39.1201,39.1622,38.9852,38.9852,34700.0
2010-08-25 10:40:00,46.24,46.33,46.24,46.3,119600.0,38.9852,39.0611,38.9852,39.0358,119600.0
2010-08-25 10:50:00,46.3,46.38,46.29,46.38,88400.0,39.0358,39.1032,39.0273,39.1032,88400.0
2010-08-25 11:00:00,46.38,46.51,46.38,46.41,62100.0,39.1032,39.2128,39.1032,39.1285,62100.0
2010-08-25 11:10:00,46.41,46.46,46.33,46.45,43300.0,39.1285,39.1707,39.0611,39.1622,43300.0
2010-08-25 11:20:00,46.45,46.5,46.4,46.43,41500.0,39.1622,39.2044,39.1201,39.1454,41500.0
2010-08-25 11:30:00,46.43,46.46,46.36,46.36,37700.0,39.1454,39.1707,39.0864,39.0864,37700.0
2010-08-25 11:40:00,46.36,46.37,46.28,46.28,16400.0,39.0864,39.0948,39.0189,39.0189,16400.0
2010-08-25 11:50:00,46.29,46.37,46.29,46.35,19100.0,39.0273,39.0948,39.0273,39.0779,19100.0
2010-08-25 12:00:00,46.35,46.4,46.33,46.38,21400.0,39.0779,39.1201,39.0611,39.1032,21400.0
2010-08-25 12:10:00,46.38,46.45,46.36,46.36,39800.0,39.1032,39.1622,39.0864,39.0864,39800.0
2010-08-25 12:20:00,46.35,46.36,46.31,46.33,26800.0,39.0779,39.0864,39.0442,39.0611,26800.0
2010-08-25 12:30:00,46.32,46.36,46.26,46.27,24800.0,39.0526,39.0864,39.0021,39.0105,24800.0
2010-08-25 12:40:00,46.26,46.26,46.23,46.24,13300.0,39.0021,39.0021,38.9768,38.9852,13300.0
2010-08-25 12:50:00,46.25,46.26,46.2,46.2,49400.0,38.9936,39.0021,38.9515,38.9515,49400.0
2010-08-25 13:00:00,46.2,46.24,46.17,46.23,27800.0,38.9515,38.9852,38.9262,38.9768,27800.0
2010-08-25 13:10:00,46.23,46.26,46.21,46.25,22100.0,38.9768,39.0021,38.9599,38.9936,22100.0
2010-08-25 13:20:00,46.24,46.28,46.23,46.23,26600.0,38.9852,39.0189,38.9768,38.9768,26600.0
2010-08-25 13:30:00,46.23,46.33,46.22,46.33,19800.0,38.9768,39.0611,38.9683,39.0611,19800.0
2010-08-25 13:40:00,46.34,46.42,46.33,46.41,12900.0,39.0695,39.1369,39.0611,39.1285,12900.0
2010-08-25 13:50:00,46.41,46.44,46.4,46.44,17600.0,39.1285,39.1538,39.1201,39.1538,17600.0
2010-08-25 14:00:00,46.44,46.44,46.39,46.43,35400.0,39.1538,39.1538,39.1117,39.1454,35400.0
2010-08-25 14:10:00,46.43,46.46,46.38,46.39,45400.0,39.1454,39.1707,39.1032,39.1117,45400.0
2010-08-25 14:20:00,46.39,46.4,46.33,46.35,19600.0,39.1117,39.1201,39.0611,39.0779,19600.0
2010-08-25 14:30:00,46.35,46.47,46.32,46.42,55000.0,39.0779,39.1791,39.0526,39.1369,55000.0
2010-08-25 14:40:00,46.43,46.53,46.43,46.5,46300.0,39.1454,39.2297,39.1454,39.2044,46300.0
2010-08-25 14:50:00,46.51,46.55,46.49,46.54,45200.0,39.2128,39.2466,39.196,39.2381,45200.0
2010-08-25 15:00:00,46.55,46.59,46.53,46.54,39000.0,39.2466,39.2803,39.2297,39.2381,39000.0
2010-08-25 15:10:00,46.55,46.61,46.5,46.51,33100.0,39.2466,39.2971,39.2044,39.2128,33100.0
2010-08-25 15:20:00,46.52,46.56,46.5,46.51,35800.0,39.2213,39.255,39.2044,39.2128,35800.0
2010-08-25 15:30:00,46.51,46.69,46.51,46.67,83400.0,39.2128,39.3646,39.2128,39.3477,83400.0
2010-08-25 15:40:00,46.67,46.75,46.64,46.72,73900.0,39.3477,39.4152,39.3224,39.3899,73900.0
2010-08-25 15:50:00,46.72,46.72,46.56,46.57,176400.0,39.3899,39.3899,39.255,39.2634,176400.0
2010-08-26 09:30:00,46.68,46.88,46.67,46.68,21900.0,39.3562,39.5248,39.3477,39.3562,21900.0
2010-08-26 09:40:00,46.69,46.73,46.61,46.65,31100.0,39.3646,39.3983,39.2971,39.3309,31100.0
2010-08-26 09:50:00,46.64,46.65,46.56,46.64,24100.0,39.3224,39.3309,39.255,39.3224,24100.0
2010-08-26 10:00:00,46.64,46.77,46.61,46.75,39100.0,39.3224,39.432,39.2971,39.4152,39100.0
2010-08-26 10:10:00,46.73,46.8,46.7,46.76,34100.0,39.3983,39.4573,39.373,39.4236,34100.0
2010-08-26 10:20:00,46.77,46.78,46.68,46.71,16100.0,39.432,39.4405,39.3562,39.3814,16100.0
2010-08-26 10:30:00,46.73,46.74,46.65,46.68,31400.0,39.3983,39.4067,39.3309,39.3562,31400.0
2010-08-26 10:40:00,46.68,46.73,46.62,46.62,34900.0,39.3562,39.3983,39.3056,39.3056,34900.0
2010-08-26 10:50:00,46.63,46.63,46.56,46.59,14400.0,39.314,39.314,39.255,39.2803,14400.0
2010-08-26 11:00:00,46.59,46.6,46.4,46.42,26100.0,39.2803,39.2887,39.1201,39.1369,26100.0
2010-08-26 11:10:00,46.43,46.51,46.39,46.49,16400.0,39.1454,39.2128,39.1117,39.196,16400.0
2010-08-26 11:20:00,46.49,46.52,46.45,46.51,21300.0,39.196,39.2213,39.1622,39.2128,21300.0
2010-08-26 11:30:00,46.51,46.54,46.48,46.49,12300.0,39.2128,39.2381,39.1875,39.196,12300.0
2010-08-26 11:40:00,46.5,46.53,46.48,46.51,27600.0,39.2044,39.2297,39.1875,39.2128,27600.0
2010-08-26 11:50:00,46.5,46.59,46.47,46.58,26300.0,39.2044,39.2803,39.1791,39.2718,26300.0
2010-08-26 12:00:00,46.57,46.58,46.51,46.54,11000.0,39.2634,39.2718,39.2128,39.2381,11000.0
2010-08-26 12:10:00,46.55,46.55,46.5,46.51,8100.0,39.2466,39.2466,39.2044,39.2128,8100.0
2010-08-26 12:20:00,46.51,46.57,46.51,46.55,3100.0,39.2128,39.2634,39.2128,39.2466,3100.0
2010-08-26 12:30:00,46.55,46.55,46.5,46.5,6500.0,39.2466,39.2466,39.2044,39.2044,6500.0
2010-08-26 12:40:00,46.5,46.53,46.48,46.52,18600.0,39.2044,39.2297,39.1875,39.2213,18600.0
2010-08-26 12:50:00,46.51,46.55,46.49,46.54,94600.0,39.2128,39.2466,39.196,39.2381,94600.0
2010-08-26 13:00:00,46.56,46.56,46.49,46.5,7600.0,39.255,39.255,39.196,39.2044,7600.0
2010-08-26 13:10:00,46.5,46.53,46.49,46.49,13100.0,39.2044,39.2297,39.196,39.196,13100.0
2010-08-26 13:20:00,46.49,46.53,46.49,46.52,8900.0,39.196,39.2297,39.196,39.2213,8900.0
2010-08-26 13:30:00,46.51,46.55,46.51,46.54,6200.0,39.2128,39.2466,39.2128,39.2381,6200.0
2010-08-26 13:40:00,46.54,46.56,46.52,46.53,9200.0,39.2381,39.255,39.2213,39.2297,9200.0
2010-08-26 13:50:00,46.53,46.56,46.52,46.52,18500.0,39.2297,39.255,39.2213,39.2213,18500.0
2010-08-26 14:00:00,46.51,46.54,46.48,46.51,25500.0,39.2128,39.2381,39.1875,39.2128,25500.0
2010-08-26 14:10:00,46.51,46.51,46.47,46.51,100900.0,39.2128,39.2128,39.1791,39.2128,100900.0
2010-08-26 14:20:00,46.51,46.51,46.46,46.46,12800.0,39.2128,39.2128,39.1707,39.1707,12800.0
2010-08-26 14:30:00,46.46,46.49,46.42,46.49,22300.0,39.1707,39.196,39.1369,39.196,22300.0
2010-08-26 14:40:00,46.48,46.49,46.43,46.46,25200.0,39.1875,39.196,39.1454,39.1707,25200.0
2010-08-26 14:50:00,46.46,46.47,46.38,46.4,33700.0,39.1707,39.1791,39.1032,39.1201,33700.0
2010-08-26 15:00:00,46.4,46.5,46.39,46.47,70800.0,39.1201,39.2044,39.1117,39.1791,70800.0
2010-08-26 15:10:00,46.48,46.57,46.47,46.57,33700.0,39.1875,39.2634,39.1791,39.2634,33700.0
2010-08-26 15:20:00,46.56,46.65,46.56,46.6,46000.0,39.255,39.3309,39.255,39.2887,46000.0
2010-08-26 15:30:00,46.6,46.68,46.57,46.65,77300.0,39.2887,39.3562,39.2634,39.3309,77300.0
2010-08-26 15:40:00,46.66,46.73,46.62,46.62,80700.0,39.3393,39.3983,39.3056,39.3056,80700.0
2010-08-26 15:50:00,46.63,46.65,46.5,46.53,106600.0,39.314,39.3309,39.2044,39.2297,106600.0
2010-08-27 09:30:00,46.76,46.79,46.66,46.75,17200.0,39.4236,39.4489,39.3393,39.4152,17200.0
2010-08-27 09:40:00,46.7,46.72,46.55,46.55,26500.0,39.373,39.3899,39.2466,39.2466,26500.0
2010-08-27 09:50:00,46.55,46.64,46.49,46.53,32400.0,39.2466,39.3224,39.196,39.2297,32400.0
2010-08-27 10:00:00,46.54,46.62,46.36,46.51,93100.0,39.2381,39.3056,39.0864,39.2128,93100.0
2010-08-27 10:10:00,46.52,46.75,46.48,46.72,39000.0,39.2213,39.4152,39.1875,39.3899,39000.0
2010-08-27 10:20:00,46.71,46.89,46.65,46.85,36900.0,39.3814,39.5332,39.3309,39.4995,36900.0
2010-08-27 10:30:00,46.85,46.97,46.82,46.95,26400.0,39.4995,39.6007,39.4742,39.5838,26400.0
2010-08-27 10:40:00,46.92,47.04,46.92,47.01,26700.0,39.5585,39.6597,39.5585,39.6344,26700.0
2010-08-27 10:50:00,47.01,47.13,47.0,47.13,44500.0,39.6344,39.7356,39.626,39.7356,44500.0
2010-08-27 11:00:00,47.13,47.37,47.13,47.32,48700.0,39.7356,39.9379,39.7356,39.8957,48700.0
2010-08-27 11:10:00,47.33,47.45,47.32,47.4,24500.0,39.9042,40.0053,39.8957,39.9632,24500.0
2010-08-27 11:20:00,47.4,47.48,47.4,47.43,19300.0,39.9632,40.0306,39.9632,39.9885,19300.0
2010-08-27 11:30:00,47.44,47.46,47.24,47.24,28300.0,39.9969,40.0138,39.8283,39.8283,28300.0
2010-08-27 11:40:00,47.24,47.28,47.2,47.25,16200.0,39.8283,39.862,39.7946,39.8367,16200.0
2010-08-27 11:50:00,47.29,47.29,47.25,47.27,7100.0,39.8705,39.8705,39.8367,39.8536,7100.0
2010-08-27 12:00:00,47.28,47.3,47.18,47.22,14200.0,39.862,39.8789,39.7777,39.8114,14200.0
2010-08-27 12:10:00,47.22,47.31,47.21,47.31,11200.0,39.8114,39.8873,39.803,39.8873,11200.0
2010-08-27 12:20:00,47.32,47.34,47.27,47.28,20100.0,39.8957,39.9126,39.8536,39.862,20100.0
2010-08-27 12:30:00,47.28,47.29,47.22,47.22,9400.0,39.862,39.8705,39.8114,39.8114,9400.0
2010-08-27 12:40:00,47.24,47.24,47.13,47.14,10400.0,39.8283,39.8283,39.7356,39.744,10400.0
2010-08-27 12:50:00,47.13,47.17,47.09,47.11,15000.0,39.7356,39.7693,39.7018,39.7187,15000.0
2010-08-27 13:00:00,47.11,47.15,47.1,47.13,10500.0,39.7187,39.7524,39.7103,39.7356,10500.0
2010-08-27 13:10:00,47.15,47.15,47.09,47.11,10600.0,39.7524,39.7524,39.7018,39.7187,10600.0
2010-08-27 13:20:00,47.11,47.21,47.09,47.21,12500.0,39.7187,39.803,39.7018,39.803,12500.0
2010-08-27 13:30:00,47.21,47.26,47.16,47.22,33900.0,39.803,39.8452,39.7608,39.8114,33900.0
2010-08-27 13:40:00,47.22,47.25,47.16,47.16,34300.0,39.8114,39.8367,39.7608,39.7608,34300.0
2010-08-27 13:50:00,47.16,47.34,47.16,47.33,23700.0,39.7608,39.9126,39.7608,39.9042,23700.0
2010-08-27 14:00:00,47.33,47.4,47.25,47.28,41800.0,39.9042,39.9632,39.8367,39.862,41800.0
2010-08-27 14:10:00,47.29,47.32,47.24,47.28,22200.0,39.8705,39.8957,39.8283,39.862,22200.0
2010-08-27 14:20:00,47.28,47.3,47.24,47.28,17100.0,39.862,39.8789,39.8283,39.862,17100.0
2010-08-27 14:30:00,47.29,47.4,47.29,47.4,21100.0,39.8705,39.9632,39.8705,39.9632,21100.0
2010-08-27 14:40:00,47.4,47.45,47.33,47.35,26300.0,39.9632,40.0053,39.9042,39.921,26300.0
2010-08-27 14:50:00,47.35,47.37,47.31,47.34,20000.0,39.921,39.9379,39.8873,39.9126,20000.0
2010-08-27 15:00:00,47.35,47.35,47.28,47.31,24100.0,39.921,39.921,39.862,39.8873,24100.0
2010-08-27 15:10:00,47.32,47.36,47.29,47.3,25000.0,39.8957,39.9295,39.8705,39.8789,25000.0
2010-08-27 15:20:00,47.31,47.5,47.3,47.47,57800.0,39.8873,40.0475,39.8789,40.0222,57800.0
2010-08-27 15:30:00,47.47,47.52,47.46,47.49,88300.0,40.0222,40.0644,40.0138,40.0391,88300.0
2010-08-27 15:40:00,47.49,47.59,47.48,47.57,67300.0,40.0391,40.1234,40.0306,40.1065,67300.0
2010-08-27 15:50:00,47.57,47.63,47.57,47.61,142600.0,40.1065,40.1571,40.1065,40.1402,142600.0
2010-08-30 09:30:00,47.44,47.56,47.4,47.53,16600.0,39.9969,40.0981,39.9632,40.0728,16600.0
2010-08-30 09:40:00,47.56,47.57,47.46,47.46,10500.0,40.0981,40.1065,40.0138,40.0138,10500.0
2010-08-30 09:50:00,47.46,47.49,47.41,47.45,8600.0,40.0138,40.0391,39.9716,40.0053,8600.0
2010-08-30 10:00:00,47.45,47.5,47.41,47.45,11200.0,40.0053,40.0475,39.9716,40.0053,11200.0
2010-08-30 10:10:00,47.41,47.43,47.3,47.35,15600.0,39.9716,39.9885,39.8789,39.921,15600.0
2010-08-30 10:20:00,47.35,47.41,47.33,47.36,15500.0,39.921,39.9716,39.9042,39.9295,15500.0
2010-08-30 10:30:00,47.34,47.38,47.32,47.38,9000.0,39.9126,39.9463,39.8957,39.9463,9000.0
2010-08-30 10:40:00,47.37,47.37,47.29,47.33,9500.0,39.9379,39.9379,39.8705,39.9042,9500.0
2010-08-30 10:50:00,47.34,47.4,47.33,47.34,7900.0,39.9126,39.9632,39.9042,39.9126,7900.0
2010-08-30 11:00:00,47.35,47.37,47.23,47.26,11900.0,39.921,39.9379,39.8199,39.8452,11900.0
2010-08-30 11:10:00,47.27,47.3,47.22,47.29,6200.0,39.8536,39.8789,39.8114,39.8705,6200.0
2010-08-30 11:20:00,47.28,47.28,47.2,47.23,9900.0,39.862,39.862,39.7946,39.8199,9900.0
2010-08-30 11:30:00,47.22,47.24,47.15,47.16,10000.0,39.8114,39.8283,39.7524,39.7608,10000.0
2010-08-30 11:40:00,47.15,47.18,47.1,47.12,12500.0,39.7524,39.7777,39.7103,39.7271,12500.0
2010-08-30 11:50:00,47.13,47.14,47.05,47.09,7100.0,39.7356,39.744,39.6681,39.7018,7100.0
2010-08-30 12:00:00,47.1,47.1,47.06,47.1,6300.0,39.7103,39.7103,39.6765,39.7103,6300.0
2010-08-30 12:10:00,47.1,47.16,47.1,47.12,8400.0,39.7103,39.7608,39.7103,39.7271,8400.0
2010-08-30 12:20:00,47.12,47.19,47.11,47.18,11900.0,39.7271,39.7861,39.7187,39.7777,11900.0
2010-08-30 12:30:00,47.18,47.32,47.17,47.31,18600.0,39.7777,39.8957,39.7693,39.8873,18600.0
2010-08-30 12:40:00,47.3,47.36,47.28,47.36,9800.0,39.8789,39.9295,39.862,39.9295,9800.0
2010-08-30 12:50:00,47.36,47.37,47.28,47.29,17300.0,39.9295,39.9379,39.862,39.8705,17300.0
2010-08-30 13:00:00,47.29,47.31,47.28,47.31,13300.0,39.8705,39.8873,39.862,39.8873,13300.0
2010-08-30 13:10:00,47.31,47.4,47.31,47.39,14100.0,39.8873,39.9632,39.8873,39.9548,14100.0
2010-08-30 13:20:00,47.39,47.39,47.29,47.31,21700.0,39.9548,39.9548,39.8705,39.8873,21700.0
2010-08-30 13:30:00,47.3,47.31,47.29,47.29,15600.0,39.8789,39.8873,39.8705,39.8705,15600.0
2010-08-30 13:40:00,47.28,47.35,47.28,47.33,15300.0,39.862,39.921,39.862,39.9042,15300.0
2010-08-30 13:50:00,47.34,47.35,47.28,47.28,15600.0,39.9126,39.921,39.862,39.862,15600.0
2010-08-30 14:00:00,47.28,47.32,47.25,47.26,28200.0,39.862,39.8957,39.8367,39.8452,28200.0
2010-08-30 14:10:00,47.26,47.28,47.25,47.27,16200.0,39.8452,39.862,39.8367,39.8536,16200.0
2010-08-30 14:20:00,47.27,47.37,47.27,47.37,19700.0,39.8536,39.9379,39.8536,39.9379,19700.0
2010-08-30 14:30:00,47.37,47.44,47.36,47.43,33600.0,39.9379,39.9969,39.9295,39.9885,33600.0
2010-08-30 14:40:00,47.42,47.46,47.37,47.38,18000.0,39.9801,40.0138,39.9379,39.9463,18000.0
2010-08-30 14:50:00,47.38,47.48,47.37,47.46,29400.0,39.9463,40.0306,39.9379,40.0138,29400.0
2010-08-30 15:00:00,47.46,47.47,47.41,47.41,29000.0,40.0138,40.0222,39.9716,39.9716,29000.0
2010-08-30 15:10:00,47.41,47.43,47.35,47.38,44100.0,39.9716,39.9885,39.921,39.9463,44100.0
2010-08-30 15:20:00,47.38,47.41,47.35,47.38,47300.0,39.9463,39.9716,39.921,39.9463,47300.0
2010-08-30 15:30:00,47.39,47.39,47.35,47.35,58500.0,39.9548,39.9548,39.921,39.921,58500.0
2010-08-30 15:40:00,47.35,47.37,47.28,47.29,95400.0,39.921,39.9379,39.862,39.8705,95400.0
2010-08-30 15:50:00,47.29,47.3,47.16,47.16,139000.0,39.8705,39.8789,39.7608,39.7608,139000.0
2010-08-31 09:30:00,47.02,47.02,46.78,46.8,14200.0,39.6428,39.6428,39.4405,39.4573,14200.0
2010-08-31 09:40:00,46.78,46.96,46.63,46.92,32600.0,39.4405,39.5922,39.314,39.5585,32600.0
2010-08-31 09:50:00,46.92,46.98,46.83,46.95,36500.0,39.5585,39.6091,39.4826,39.5838,36500.0
2010-08-31 10:00:00,46.95,47.17,46.95,47.12,43700.0,39.5838,39.7693,39.5838,39.7271,43700.0
2010-08-31 10:10:00,47.13,47.19,47.12,47.15,17500.0,39.7356,39.7861,39.7271,39.7524,17500.0
2010-08-31 10:20:00,47.15,47.3,47.15,47.3,26000.0,39.7524,39.8789,39.7524,39.8789,26000.0
2010-08-31 10:30:00,47.3,47.3,47.15,47.2,27700.0,39.8789,39.8789,39.7524,39.7946,27700.0
2010-08-31 10:40:00,47.2,47.24,47.17,47.2,30100.0,39.7946,39.8283,39.7693,39.7946,30100.0
2010-08-31 10:50:00,47.2,47.36,47.2,47.36,31600.0,39.7946,39.9295,39.7946,39.9295,31600.0
2010-08-31 11:00:00,47.36,47.4,47.28,47.29,27300.0,39.9295,39.9632,39.862,39.8705,27300.0
2010-08-31 11:10:00,47.29,47.3,47.22,47.29,24900.0,39.8705,39.8789,39.8114,39.8705,24900.0
2010-08-31 11:20:00,47.28,47.5,47.27,47.44,33300.0,39.862,40.0475,39.8536,39.9969,33300.0
2010-08-31 11:30:00,47.43,47.44,47.37,47.4,18900.0,39.9885,39.9969,39.9379,39.9632,18900.0
2010-08-31 11:40:00,47.39,47.43,47.38,47.43,12900.0,39.9548,39.9885,39.9463,39.9885,12900.0
2010-08-31 11:50:00,47.41,47.52,47.41,47.46,14900.0,39.9716,40.0644,39.9716,40.0138,14900.0
2010-08-31 12:00:00,47.47,47.49,47.42,47.42,16000.0,40.0222,40.0391,39.9801,39.9801,16000.0
2010-08-31 12:10:00,47.42,47.45,47.39,47.45,12100.0,39.9801,40.0053,39.9548,40.0053,12100.0
2010-08-31 12:20:00,47.45,47.45,47.4,47.4,14300.0,40.0053,40.0053,39.9632,39.9632,14300.0
2010-08-31 12:30:00,47.39,47.41,47.38,47.41,10500.0,39.9548,39.9716,39.9463,39.9716,10500.0
2010-08-31 12:40:00,47.4,47.44,47.34,47.42,12600.0,39.9632,39.9969,39.9126,39.9801,12600.0
2010-08-31 12:50:00,47.43,47.44,47.35,47.35,17100.0,39.9885,39.9969,39.921,39.921,17100.0
2010-08-31 13:00:00,47.34,47.39,47.33,47.37,20600.0,39.9126,39.9548,39.9042,39.9379,20600.0
2010-08-31 13:10:00,47.38,47.43,47.38,47.42,9500.0,39.9463,39.9885,39.9463,39.9801,9500.0
2010-08-31 13:20:00,47.42,47.51,47.42,47.51,20600.0,39.9801,40.0559,39.9801,40.0559,20600.0
2010-08-31 13:30:00,47.51,47.54,47.46,47.53,17100.0,40.0559,40.0812,40.0138,40.0728,17100.0
2010-08-31 13:40:00,47.53,47.55,47.49,47.49,12300.0,40.0728,40.0897,40.0391,40.0391,12300.0
2010-08-31 13:50:00,47.5,47.51,47.49,47.51,11000.0,40.0475,40.0559,40.0391,40.0559,11000.0
2010-08-31 14:00:00,47.51,47.54,47.39,47.51,37900.0,40.0559,40.0812,39.9548,40.0559,37900.0
2010-08-31 14:10:00,47.53,47.57,47.41,47.41,26800.0,40.0728,40.1065,39.9716,39.9716,26800.0
2010-08-31 14:20:00,47.4,47.42,47.29,47.32,25300.0,39.9632,39.9801,39.8705,39.8957,25300.0
2010-08-31 14:30:00,47.32,47.36,47.2,47.23,33700.0,39.8957,39.9295,39.7946,39.8199,33700.0
2010-08-31 14:40:00,47.22,47.24,47.19,47.19,36900.0,39.8114,39.8283,39.7861,39.7861,36900.0
2010-08-31 14:50:00,47.19,47.28,47.19,47.2,30700.0,39.7861,39.862,39.7861,39.7946,30700.0
2010-08-31 15:00:00,47.2,47.3,47.19,47.28,33800.0,39.7946,39.8789,39.7861,39.862,33800.0
2010-08-31 15:10:00,47.28,47.28,47.22,47.27,48600.0,39.862,39.862,39.8114,39.8536,48600.0
2010-08-31 15:20:00,47.27,47.3,47.24,47.28,41700.0,39.8536,39.8789,39.8283,39.862,41700.0
2010-08-31 15:30:00,47.28,47.36,47.22,47.26,76300.0,39.862,39.9295,39.8114,39.8452,76300.0
2010-08-31 15:40:00,47.26,47.5,47.25,47.44,149700.0,39.8452,40.0475,39.8367,39.9969,149700.0
2010-08-31 15:50:00,47.43,47.45,47.31,47.36,121900.0,39.9885,40.0053,39.8873,39.9295,121900.0
2010-09-01 09:30:00,48.03,48.03,47.84,47.95,27400.0,40.4943,40.4943,40.3342,40.4269,27400.0
2010-09-01 09:40:00,47.95,48.01,47.8,47.85,22500.0,40.4269,40.4775,40.3004,40.3426,22500.0
2010-09-01 09:50:00,47.85,48.11,47.85,48.07,38900.0,40.3426,40.5618,40.3426,40.5281,38900.0
2010-09-01 10:00:00,48.05,48.49,48.04,48.44,91900.0,40.5112,40.8822,40.5028,40.84,91900.0
2010-09-01 10:10:00,48.44,48.5,48.42,48.45,57300.0,40.84,40.8906,40.8232,40.8485,57300.0
2010-09-01 10:20:00,48.46,48.49,48.43,48.47,36600.0,40.8569,40.8822,40.8316,40.8653,36600.0
2010-09-01 10:30:00,48.47,48.57,48.45,48.56,43100.0,40.8653,40.9496,40.8485,40.9412,43100.0
2010-09-01 10:40:00,48.57,48.64,48.55,48.63,29900.0,40.9496,41.0086,40.9328,41.0002,29900.0
2010-09-01 10:50:00,48.63,48.75,48.62,48.72,25200.0,41.0002,41.1014,40.9918,41.0761,25200.0
2010-09-01 11:00:00,48.72,48.78,48.71,48.73,24200.0,41.0761,41.1267,41.0677,41.0845,24200.0
2010-09-01 11:10:00,48.72,48.73,48.68,48.69,39300.0,41.0761,41.0845,41.0424,41.0508,39300.0
2010-09-01 11:20:00,48.7,48.71,48.68,48.69,30800.0,41.0592,41.0677,41.0424,41.0508,30800.0
2010-09-01 11:30:00,48.69,48.71,48.64,48.65,28400.0,41.0508,41.0677,41.0086,41.0171,28400.0
2010-09-01 11:40:00,48.66,48.71,48.64,48.66,44400.0,41.0255,41.0677,41.0086,41.0255,44400.0
2010-09-01 11:50:00,48.67,48.7,48.63,48.65,68100.0,41.0339,41.0592,41.0002,41.0171,68100.0
2010-09-01 12:00:00,48.65,48.67,48.63,48.64,73100.0,41.0171,41.0339,41.0002,41.0086,73100.0
2010-09-01 12:10:00,48.65,48.7,48.63,48.66,43200.0,41.0171,41.0592,41.0002,41.0255,43200.0
2010-09-01 12:20:00,48.67,48.7,48.64,48.66,35100.0,41.0339,41.0592,41.0086,41.0255,35100.0
2010-09-01 12:30:00,48.66,48.67,48.63,48.64,30400.0,41.0255,41.0339,41.0002,41.0086,30400.0
2010-09-01 12:40:00,48.65,48.66,48.62,48.62,16800.0,41.0171,41.0255,40.9918,40.9918,16800.0
2010-09-01 12:50:00,48.62,48.65,48.62,48.64,23100.0,40.9918,41.0171,40.9918,41.0086,23100.0
2010-09-01 13:00:00,48.64,48.66,48.62,48.65,29200.0,41.0086,41.0255,40.9918,41.0171,29200.0
2010-09-01 13:10:00,48.65,48.65,48.61,48.61,24200.0,41.0171,41.0171,40.9834,40.9834,24200.0
2010-09-01 13:20:00,48.61,48.62,48.57,48.58,28200.0,40.9834,40.9918,40.9496,40.9581,28200.0
2010-09-01 13:30:00,48.58,48.6,48.58,48.59,18400.0,40.9581,40.9749,40.9581,40.9665,18400.0
2010-09-01 13:40:00,48.6,48.61,48.56,48.56,66200.0,40.9749,40.9834,40.9412,40.9412,66200.0
2010-09-01 13:50:00,48.57,48.61,48.55,48.6,71800.0,40.9496,40.9834,40.9328,40.9749,71800.0
2010-09-01 14:00:00,48.61,48.64,48.59,48.61,51200.0,40.9834,41.0086,40.9665,40.9834,51200.0
2010-09-01 14:10:00,48.59,48.6,48.53,48.56,30500.0,40.9665,40.9749,40.9159,40.9412,30500.0
2010-09-01 14:20:00,48.56,48.62,48.53,48.6,39900.0,40.9412,40.9918,40.9159,40.9749,39900.0
2010-09-01 14:30:00,48.61,48.63,48.55,48.57,30100.0,40.9834,41.0002,40.9328,40.9496,30100.0
2010-09-01 14:40:00,48.57,48.62,48.57,48.57,32300.0,40.9496,40.9918,40.9496,40.9496,32300.0
2010-09-01 14:50:00,48.58,48.63,48.58,48.6,23600.0,40.9581,41.0002,40.9581,40.9749,23600.0
2010-09-01 15:00:00,48.6,48.61,48.55,48.58,35300.0,40.9749,40.9834,40.9328,40.9581,35300.0
2010-09-01 15:10:00,48.58,48.61,48.58,48.59,29400.0,40.9581,40.9834,40.9581,40.9665,29400.0
2010-09-01 15:20:00,48.59,48.61,48.56,48.61,36100.0,40.9665,40.9834,40.9412,40.9834,36100.0
2010-09-01 15:30:00,48.6,48.62,48.54,48.57,42000.0,40.9749,40.9918,40.9243,40.9496,42000.0
2010-09-01 15:40:00,48.57,48.64,48.56,48.6,97200.0,40.9496,41.0086,40.9412,40.9749,97200.0
2010-09-01 15:50:00,48.6,48.61,48.5,48.59,127900.0,40.9749,40.9834,40.8906,40.9665,127900.0
2010-09-02 09:30:00,48.79,48.79,48.51,48.66,31600.0,41.1351,41.1351,40.899,41.0255,31600.0
2010-09-02 09:40:00,48.69,48.77,48.6,48.77,15200.0,41.0508,41.1182,40.9749,41.1182,15200.0
2010-09-02 09:50:00,48.78,48.86,48.74,48.8,13800.0,41.1267,41.1941,41.093,41.1435,13800.0
2010-09-02 10:00:00,48.81,48.87,48.72,48.72,16300.0,41.152,41.2026,41.0761,41.0761,16300.0
2010-09-02 10:10:00,48.71,48.77,48.71,48.77,23000.0,41.0677,41.1182,41.0677,41.1182,23000.0
2010-09-02 10:20:00,48.78,48.87,48.72,48.87,13800.0,41.1267,41.2026,41.0761,41.2026,13800.0
2010-09-02 10:30:00,48.88,48.95,48.87,48.94,22000.0,41.211,41.27,41.2026,41.2616,22000.0
2010-09-02 10:40:00,48.94,48.99,48.92,48.92,15600.0,41.2616,41.3037,41.2447,41.2447,15600.0
2010-09-02 10:50:00,48.93,48.96,48.92,48.94,15500.0,41.2531,41.2784,41.2447,41.2616,15500.0
2010-09-02 11:00:00,48.94,48.98,48.89,48.92,16400.0,41.2616,41.2953,41.2194,41.2447,16400.0
2010-09-02 11:10:00,48.92,48.94,48.88,48.89,20800.0,41.2447,41.2616,41.211,41.2194,20800.0
2010-09-02 11:20:00,48.89,48.89,48.87,48.89,21700.0,41.2194,41.2194,41.2026,41.2194,21700.0
2010-09-02 11:30:00,48.89,48.9,48.85,48.9,13200.0,41.2194,41.2279,41.1857,41.2279,13200.0
2010-09-02 11:40:00,48.9,48.92,48.88,48.9,12500.0,41.2279,41.2447,41.211,41.2279,12500.0
2010-09-02 11:50:00,48.9,48.94,48.81,48.81,34900.0,41.2279,41.2616,41.152,41.152,34900.0
2010-09-02 12:00:00,48.82,48.87,48.82,48.86,13200.0,41.1604,41.2026,41.1604,41.1941,13200.0
2010-09-02 12:10:00,48.86,48.89,48.83,48.86,18100.0,41.1941,41.2194,41.1688,41.1941,18100.0
2010-09-02 12:20:00,48.86,48.89,48.85,48.85,13900.0,41.1941,41.2194,41.1857,41.1857,13900.0
2010-09-02 12:30:00,48.85,48.88,48.84,48.88,12000.0,41.1857,41.211,41.1773,41.211,12000.0
2010-09-02 12:40:00,48.88,48.91,48.84,48.9,15800.0,41.211,41.2363,41.1773,41.2279,15800.0
2010-09-02 12:50:00,48.9,48.92,48.86,48.88,23100.0,41.2279,41.2447,41.1941,41.211,23100.0
2010-09-02 13:00:00,48.89,48.9,48.86,48.86,19000.0,41.2194,41.2279,41.1941,41.1941,19000.0
2010-09-02 13:10:00,48.87,48.9,48.85,48.88,15600.0,41.2026,41.2279,41.1857,41.211,15600.0
2010-09-02 13:20:00,48.87,48.9,48.87,48.9,10800.0,41.2026,41.2279,41.2026,41.2279,10800.0
2010-09-02 13:30:00,48.9,48.99,48.9,48.99,14600.0,41.2279,41.3037,41.2279,41.3037,14600.0
2010-09-02 13:40:00,48.99,48.99,48.93,48.96,22800.0,41.3037,41.3037,41.2531,41.2784,22800.0
2010-09-02 13:50:00,48.96,48.98,48.93,48.97,15600.0,41.2784,41.2953,41.2531,41.2869,15600.0
2010-09-02 14:00:00,48.97,49.0,48.97,48.99,22800.0,41.2869,41.3122,41.2869,41.3037,22800.0
2010-09-02 14:10:00,48.99,49.0,48.97,48.99,60300.0,41.3037,41.3122,41.2869,41.3037,60300.0
2010-09-02 14:20:00,49.0,49.03,48.97,49.02,19700.0,41.3122,41.3375,41.2869,41.329,19700.0
2010-09-02 14:30:00,49.01,49.03,48.98,48.99,13900.0,41.3206,41.3375,41.2953,41.3037,13900.0
2010-09-02 14:40:00,48.99,48.99,48.94,48.98,17300.0,41.3037,41.3037,41.2616,41.2953,17300.0
2010-09-02 14:50:00,48.98,49.05,48.98,49.05,16500.0,41.2953,41.3543,41.2953,41.3543,16500.0
2010-09-02 15:00:00,49.05,49.07,49.0,49.07,30400.0,41.3543,41.3712,41.3122,41.3712,30400.0
2010-09-02 15:10:00,49.06,49.07,49.0,49.04,26100.0,41.3627,41.3712,41.3122,41.3459,26100.0
2010-09-02 15:20:00,49.04,49.04,48.97,49.0,19200.0,41.3459,41.3459,41.2869,41.3122,19200.0
2010-09-02 15:30:00,49.0,49.09,49.0,49.08,41700.0,41.3122,41.388,41.3122,41.3796,41700.0
2010-09-02 15:40:00,49.09,49.12,49.03,49.12,53000.0,41.388,41.4133,41.3375,41.4133,53000.0
2010-09-02 15:50:00,49.11,49.14,49.08,49.14,76300.0,41.4049,41.4302,41.3796,41.4302,76300.0
2010-09-03 09:30:00,49.3,49.45,49.3,49.41,43500.0,41.5651,41.6916,41.5651,41.6578,43500.0
2010-09-03 09:40:00,49.42,49.44,49.28,49.39,59000.0,41.6663,41.6831,41.5482,41.641,59000.0
2010-09-03 09:50:00,49.37,49.38,49.33,49.35,13900.0,41.6241,41.6325,41.5904,41.6072,13900.0
2010-09-03 10:00:00,49.33,49.33,49.22,49.26,45800.0,41.5904,41.5904,41.4976,41.5314,45800.0
2010-09-03 10:10:00,49.27,49.29,49.09,49.1,42100.0,41.5398,41.5567,41.388,41.3965,42100.0
2010-09-03 10:20:00,49.09,49.15,49.01,49.04,40800.0,41.388,41.4386,41.3206,41.3459,40800.0
2010-09-03 10:30:00,49.04,49.16,49.01,49.13,26800.0,41.3459,41.4471,41.3206,41.4218,26800.0
2010-09-03 10:40:00,49.13,49.22,49.13,49.18,14400.0,41.4218,41.4976,41.4218,41.4639,14400.0
2010-09-03 10:50:00,49.19,49.24,49.14,49.24,33800.0,41.4724,41.5145,41.4302,41.5145,33800.0
2010-09-03 11:00:00,49.23,49.23,49.1,49.2,53500.0,41.5061,41.5061,41.3965,41.4808,53500.0
2010-09-03 11:10:00,49.2,49.21,49.12,49.19,22100.0,41.4808,41.4892,41.4133,41.4724,22100.0
2010-09-03 11:20:00,49.2,49.2,49.12,49.12,18800.0,41.4808,41.4808,41.4133,41.4133,18800.0
2010-09-03 11:30:00,49.13,49.19,49.12,49.18,12500.0,41.4218,41.4724,41.4133,41.4639,12500.0
2010-09-03 11:40:00,49.2,49.21,49.18,49.18,17300.0,41.4808,41.4892,41.4639,41.4639,17300.0
2010-09-03 11:50:00,49.18,49.26,49.15,49.18,18800.0,41.4639,41.5314,41.4386,41.4639,18800.0
2010-09-03 12:00:00,49.18,49.24,49.18,49.19,20900.0,41.4639,41.5145,41.4639,41.4724,20900.0
2010-09-03 12:10:00,49.19,49.23,49.18,49.22,12500.0,41.4724,41.5061,41.4639,41.4976,12500.0
2010-09-03 12:20:00,49.23,49.25,49.23,49.25,12000.0,41.5061,41.5229,41.5061,41.5229,12000.0
2010-09-03 12:30:00,49.25,49.34,49.24,49.31,32800.0,41.5229,41.5988,41.5145,41.5735,32800.0
2010-09-03 12:40:00,49.31,49.32,49.24,49.24,22200.0,41.5735,41.582,41.5145,41.5145,22200.0
2010-09-03 12:50:00,49.24,49.27,49.19,49.21,33800.0,41.5145,41.5398,41.4724,41.4892,33800.0
2010-09-03 13:00:00,49.22,49.31,49.22,49.31,17600.0,41.4976,41.5735,41.4976,41.5735,17600.0
2010-09-03 13:10:00,49.31,49.33,49.28,49.29,15100.0,41.5735,41.5904,41.5482,41.5567,15100.0
2010-09-03 13:20:00,49.3,49.34,49.29,49.31,20100.0,41.5651,41.5988,41.5567,41.5735,20100.0
2010-09-03 13:30:00,49.32,49.39,49.32,49.39,15300.0,41.582,41.641,41.582,41.641,15300.0
2010-09-03 13:40:00,49.39,49.42,49.38,49.41,20300.0,41.641,41.6663,41.6325,41.6578,20300.0
2010-09-03 13:50:00,49.41,49.45,49.41,49.43,17300.0,41.6578,41.6916,41.6578,41.6747,17300.0
2010-09-03 14:00:00,49.43,49.48,49.43,49.48,15300.0,41.6747,41.7169,41.6747,41.7169,15300.0
2010-09-03 14:10:00,49.48,49.48,49.43,49.45,22800.0,41.7169,41.7169,41.6747,41.6916,22800.0
2010-09-03 14:20:00,49.45,49.47,49.44,49.46,30300.0,41.6916,41.7084,41.6831,41.7,30300.0
2010-09-03 14:30:00,49.46,49.48,49.43,49.44,26700.0,41.7,41.7169,41.6747,41.6831,26700.0
2010-09-03 14:40:00,49.44,49.47,49.42,49.42,19100.0,41.6831,41.7084,41.6663,41.6663,19100.0
2010-09-03 14:50:00,49.42,49.43,49.32,49.32,32800.0,41.6663,41.6747,41.582,41.582,32800.0
2010-09-03 15:00:00,49.32,49.37,49.31,49.34,34700.0,41.582,41.6241,41.5735,41.5988,34700.0
2010-09-03 15:10:00,49.35,49.37,49.33,49.37,24100.0,41.6072,41.6241,41.5904,41.6241,24100.0
2010-09-03 15:20:00,49.37,49.41,49.34,49.35,39800.0,41.6241,41.6578,41.5988,41.6072,39800.0
2010-09-03 15:30:00,49.35,49.39,49.33,49.38,65900.0,41.6072,41.641,41.5904,41.6325,65900.0
2010-09-03 15:40:00,49.37,49.41,49.36,49.38,82900.0,41.6241,41.6578,41.6157,41.6325,82900.0
2010-09-03 15:50:00,49.39,49.47,49.34,49.43,125100.0,41.641,41.7084,41.5988,41.6747,125100.0
2010-09-07 09:30:00,48.93,49.19,48.93,49.05,49700.0,41.2531,41.4724,41.2531,41.3543,49700.0
2010-09-07 09:40:00,49.05,49.1,48.99,49.02,36100.0,41.3543,41.3965,41.3037,41.329,36100.0
2010-09-07 09:50:00,49.03,49.03,48.9,48.9,23700.0,41.3375,41.3375,41.2279,41.2279,23700.0
2010-09-07 10:00:00,48.9,48.9,48.82,48.87,36200.0,41.2279,41.2279,41.1604,41.2026,36200.0
2010-09-07 10:10:00,48.89,48.89,48.81,48.83,20400.0,41.2194,41.2194,41.152,41.1688,20400.0
2010-09-07 10:20:00,48.83,48.88,48.79,48.82,26100.0,41.1688,41.211,41.1351,41.1604,26100.0
2010-09-07 10:30:00,48.82,48.85,48.76,48.79,23300.0,41.1604,41.1857,41.1098,41.1351,23300.0
2010-09-07 10:40:00,48.79,48.83,48.77,48.77,11500.0,41.1351,41.1688,41.1182,41.1182,11500.0
2010-09-07 10:50:00,48.77,48.81,48.73,48.75,23400.0,41.1182,41.152,41.0845,41.1014,23400.0
2010-09-07 11:00:00,48.76,48.78,48.7,48.72,20200.0,41.1098,41.1267,41.0592,41.0761,20200.0
2010-09-07 11:10:00,48.74,48.75,48.66,48.69,17900.0,41.093,41.1014,41.0255,41.0508,17900.0
2010-09-07 11:20:00,48.71,48.77,48.7,48.77,31900.0,41.0677,41.1182,41.0592,41.1182,31900.0
2010-09-07 11:30:00,48.77,48.81,48.73,48.77,18700.0,41.1182,41.152,41.0845,41.1182,18700.0
2010-09-07 11:40:00,48.77,48.82,48.76,48.78,14300.0,41.1182,41.1604,41.1098,41.1267,14300.0
2010-09-07 11:50:00,48.77,48.82,48.68,48.82,26100.0,41.1182,41.1604,41.0424,41.1604,26100.0
2010-09-07 12:00:00,48.82,48.86,48.82,48.83,13300.0,41.1604,41.1941,41.1604,41.1688,13300.0
2010-09-07 12:10:00,48.83,48.85,48.75,48.77,28300.0,41.1688,41.1857,41.1014,41.1182,28300.0
2010-09-07 12:20:00,48.78,48.8,48.73,48.76,10100.0,41.1267,41.1435,41.0845,41.1098,10100.0
2010-09-07 12:30:00,48.76,48.78,48.72,48.77,17600.0,41.1098,41.1267,41.0761,41.1182,17600.0
2010-09-07 12:40:00,48.78,48.86,48.78,48.84,11900.0,41.1267,41.1941,41.1267,41.1773,11900.0
2010-09-07 12:50:00,48.85,48.86,48.83,48.84,11600.0,41.1857,41.1941,41.1688,41.1773,11600.0
2010-09-07 13:00:00,48.83,48.84,48.73,48.75,22500.0,41.1688,41.1773,41.0845,41.1014,22500.0
2010-09-07 13:10:00,48.75,48.8,48.73,48.79,16600.0,41.1014,41.1435,41.0845,41.1351,16600.0
2010-09-07 13:20:00,48.79,48.81,48.76,48.77,12300.0,41.1351,41.152,41.1098,41.1182,12300.0
2010-09-07 13:30:00,48.77,48.8,48.77,48.77,20400.0,41.1182,41.1435,41.1182,41.1182,20400.0
2010-09-07 13:40:00,48.78,48.8,48.72,48.73,21300.0,41.1267,41.1435,41.0761,41.0845,21300.0
2010-09-07 13:50:00,48.73,48.87,48.73,48.87,60800.0,41.0845,41.2026,41.0845,41.2026,60800.0
2010-09-07 14:00:00,48.88,48.89,48.86,48.86,12600.0,41.211,41.2194,41.1941,41.1941,12600.0
2010-09-07 14:10:00,48.86,48.93,48.86,48.93,15000.0,41.1941,41.2531,41.1941,41.2531,15000.0
2010-09-07 14:20:00,48.92,48.97,48.92,48.95,38300.0,41.2447,41.2869,41.2447,41.27,38300.0
2010-09-07 14:30:00,48.95,48.96,48.82,48.82,28400.0,41.27,41.2784,41.1604,41.1604,28400.0
2010-09-07 14:40:00,48.82,48.88,48.81,48.86,16400.0,41.1604,41.211,41.152,41.1941,16400.0
2010-09-07 14:50:00,48.86,48.88,48.78,48.8,26400.0,41.1941,41.211,41.1267,41.1435,26400.0
2010-09-07 15:00:00,48.8,48.82,48.76,48.78,23900.0,41.1435,41.1604,41.1098,41.1267,23900.0
2010-09-07 15:10:00,48.78,48.79,48.77,48.78,11800.0,41.1267,41.1351,41.1182,41.1267,11800.0
2010-09-07 15:20:00,48.77,48.82,48.75,48.81,25300.0,41.1182,41.1604,41.1014,41.152,25300.0
2010-09-07 15:30:00,48.81,48.83,48.76,48.81,36300.0,41.152,41.1688,41.1098,41.152,36300.0
2010-09-07 15:40:00,48.8,48.84,48.8,48.8,51100.0,41.1435,41.1773,41.1435,41.1435,51100.0
2010-09-07 15:50:00,48.8,48.8,48.67,48.68,104700.0,41.1435,41.1435,41.0339,41.0424,104700.0
2010-09-08 09:30:00,48.83,48.91,48.77,48.79,22700.0,41.1688,41.2363,41.1182,41.1351,22700.0
2010-09-08 09:40:00,48.74,48.8,48.72,48.75,30000.0,41.093,41.1435,41.0761,41.1014,30000.0
2010-09-08 09:50:00,48.77,48.77,48.7,48.72,29500.0,41.1182,41.1182,41.0592,41.0761,29500.0
2010-09-08 10:00:00,48.72,48.93,48.72,48.93,20600.0,41.0761,41.2531,41.0761,41.2531,20600.0
2010-09-08 10:10:00,48.93,49.14,48.92,49.12,72900.0,41.2531,41.4302,41.2447,41.4133,72900.0
2010-09-08 10:20:00,49.11,49.18,49.09,49.13,34300.0,41.4049,41.4639,41.388,41.4218,34300.0
2010-09-08 10:30:00,49.13,49.24,49.12,49.2,16700.0,41.4218,41.5145,41.4133,41.4808,16700.0
2010-09-08 10:40:00,49.2,49.21,49.13,49.17,26000.0,41.4808,41.4892,41.4218,41.4555,26000.0
2010-09-08 10:50:00,49.18,49.18,49.09,49.11,17400.0,41.4639,41.4639,41.388,41.4049,17400.0
2010-09-08 11:00:00,49.11,49.24,49.11,49.18,14900.0,41.4049,41.5145,41.4049,41.4639,14900.0
2010-09-08 11:10:00,49.18,49.19,49.13,49.14,13400.0,41.4639,41.4724,41.4218,41.4302,13400.0
2010-09-08 11:20:00,49.14,49.14,49.08,49.08,25000.0,41.4302,41.4302,41.3796,41.3796,25000.0
2010-09-08 11:30:00,49.08,49.08,49.04,49.05,22600.0,41.3796,41.3796,41.3459,41.3543,22600.0
2010-09-08 11:40:00,49.05,49.06,49.04,49.05,11500.0,41.3543,41.3627,41.3459,41.3543,11500.0
2010-09-08 11:50:00,49.05,49.07,49.03,49.05,11700.0,41.3543,41.3712,41.3375,41.3543,11700.0
2010-09-08 12:00:00,49.06,49.12,49.05,49.12,12200.0,41.3627,41.4133,41.3543,41.4133,12200.0
2010-09-08 12:10:00,49.12,49.12,49.09,49.09,8900.0,41.4133,41.4133,41.388,41.388,8900.0
2010-09-08 12:20:00,49.1,49.12,49.09,49.11,10900.0,41.3965,41.4133,41.388,41.4049,10900.0
2010-09-08 12:30:00,49.12,49.15,49.1,49.15,15400.0,41.4133,41.4386,41.3965,41.4386,15400.0
2010-09-08 12:40:00,49.13,49.18,49.12,49.15,19200.0,41.4218,41.4639,41.4133,41.4386,19200.0
2010-09-08 12:50:00,49.15,49.17,49.13,49.17,5500.0,41.4386,41.4555,41.4218,41.4555,5500.0
2010-09-08 13:00:00,49.17,49.18,49.15,49.17,21200.0,41.4555,41.4639,41.4386,41.4555,21200.0
2010-09-08 13:10:00,49.17,49.21,49.15,49.2,23900.0,41.4555,41.4892,41.4386,41.4808,23900.0
2010-09-08 13:20:00,49.2,49.27,49.2,49.27,19900.0,41.4808,41.5398,41.4808,41.5398,19900.0
2010-09-08 13:30:00,49.27,49.29,49.22,49.25,37600.0,41.5398,41.5567,41.4976,41.5229,37600.0
2010-09-08 13:40:00,49.25,49.25,49.17,49.21,75100.0,41.5229,41.5229,41.4555,41.4892,75100.0
2010-09-08 13:50:00,49.21,49.24,49.17,49.22,17400.0,41.4892,41.5145,41.4555,41.4976,17400.0
2010-09-08 14:00:00,49.2,49.2,49.11,49.14,33500.0,41.4808,41.4808,41.4049,41.4302,33500.0
2010-09-08 14:10:00,49.14,49.22,49.13,49.21,37000.0,41.4302,41.4976,41.4218,41.4892,37000.0
2010-09-08 14:20:00,49.2,49.25,49.2,49.22,18300.0,41.4808,41.5229,41.4808,41.4976,18300.0
2010-09-08 14:30:00,49.22,49.24,49.2,49.22,25600.0,41.4976,41.5145,41.4808,41.4976,25600.0
2010-09-08 14:40:00,49.23,49.25,49.2,49.2,31400.0,41.5061,41.5229,41.4808,41.4808,31400.0
2010-09-08 14:50:00,49.2,49.22,49.18,49.18,14100.0,41.4808,41.4976,41.4639,41.4639,14100.0
2010-09-08 15:00:00,49.19,49.26,49.18,49.24,12800.0,41.4724,41.5314,41.4639,41.5145,12800.0
2010-09-08 15:10:00,49.24,49.27,49.22,49.24,36100.0,41.5145,41.5398,41.4976,41.5145,36100.0
2010-09-08 15:20:00,49.24,49.26,49.13,49.13,37200.0,41.5145,41.5314,41.4218,41.4218,37200.0
2010-09-08 15:30:00,49.12,49.16,49.09,49.12,59100.0,41.4133,41.4471,41.388,41.4133,59100.0
2010-09-08 15:40:00,49.13,49.14,48.99,49.04,62100.0,41.4218,41.4302,41.3037,41.3459,62100.0
2010-09-08 15:50:00,49.03,49.09,49.01,49.07,74300.0,41.3375,41.388,41.3206,41.3712,74300.0
2010-09-09 09:30:00,49.5,49.5,49.38,49.46,27500.0,41.7337,41.7337,41.6325,41.7,27500.0
2010-09-09 09:40:00,49.44,49.44,49.36,49.4,12900.0,41.6831,41.6831,41.6157,41.6494,12900.0
2010-09-09 09:50:00,49.37,49.43,49.33,49.42,8400.0,41.6241,41.6747,41.5904,41.6663,8400.0
2010-09-09 10:00:00,49.39,49.4,49.28,49.31,27700.0,41.641,41.6494,41.5482,41.5735,27700.0
2010-09-09 10:10:00,49.3,49.31,49.19,49.2,23500.0,41.5651,41.5735,41.4724,41.4808,23500.0
2010-09-09 10:20:00,49.2,49.22,49.14,49.2,10600.0,41.4808,41.4976,41.4302,41.4808,10600.0
2010-09-09 10:30:00,49.19,49.2,49.14,49.19,42000.0,41.4724,41.4808,41.4302,41.4724,42000.0
2010-09-09 10:40:00,49.19,49.2,49.14,49.19,14900.0,41.4724,41.4808,41.4302,41.4724,14900.0
2010-09-09 10:50:00,49.19,49.2,49.14,49.18,16800.0,41.4724,41.4808,41.4302,41.4639,16800.0
2010-09-09 11:00:00,49.17,49.2,49.16,49.2,23000.0,41.4555,41.4808,41.4471,41.4808,23000.0
2010-09-09 11:10:00,49.19,49.21,49.17,49.17,16200.0,41.4724,41.4892,41.4555,41.4555,16200.0
2010-09-09 11:20:00,49.17,49.2,49.17,49.2,28100.0,41.4555,41.4808,41.4555,41.4808,28100.0
2010-09-09 11:30:00,49.2,49.21,49.17,49.2,13100.0,41.4808,41.4892,41.4555,41.4808,13100.0
2010-09-09 11:40:00,49.19,49.2,49.16,49.17,6900.0,41.4724,41.4808,41.4471,41.4555,6900.0
2010-09-09 11:50:00,49.17,49.17,49.07,49.12,24400.0,41.4555,41.4555,41.3712,41.4133,24400.0
2010-09-09 12:00:00,49.12,49.2,49.11,49.17,21400.0,41.4133,41.4808,41.4049,41.4555,21400.0
2010-09-09 12:10:00,49.17,49.2,49.17,49.19,4600.0,41.4555,41.4808,41.4555,41.4724,4600.0
2010-09-09 12:20:00,49.18,49.2,49.18,49.2,7600.0,41.4639,41.4808,41.4639,41.4808,7600.0
2010-09-09 12:30:00,49.19,49.2,49.18,49.19,13800.0,41.4724,41.4808,41.4639,41.4724,13800.0
2010-09-09 12:40:00,49.19,49.2,49.14,49.16,6900.0,41.4724,41.4808,41.4302,41.4471,6900.0
2010-09-09 12:50:00,49.17,49.19,49.11,49.11,12600.0,41.4555,41.4724,41.4049,41.4049,12600.0
2010-09-09 13:00:00,49.13,49.17,49.1,49.16,16900.0,41.4218,41.4555,41.3965,41.4471,16900.0
2010-09-09 13:10:00,49.16,49.18,49.12,49.18,20600.0,41.4471,41.4639,41.4133,41.4639,20600.0
2010-09-09 13:20:00,49.18,49.18,49.15,49.15,10600.0,41.4639,41.4639,41.4386,41.4386,10600.0
2010-09-09 13:30:00,49.16,49.19,49.12,49.17,22200.0,41.4471,41.4724,41.4133,41.4555,22200.0
2010-09-09 13:40:00,49.17,49.18,49.14,49.18,22300.0,41.4555,41.4639,41.4302,41.4639,22300.0
2010-09-09 13:50:00,49.18,49.19,49.06,49.1,18400.0,41.4639,41.4724,41.3627,41.3965,18400.0
2010-09-09 14:00:00,49.09,49.15,49.09,49.12,9800.0,41.388,41.4386,41.388,41.4133,9800.0
2010-09-09 14:10:00,49.11,49.12,49.06,49.1,6500.0,41.4049,41.4133,41.3627,41.3965,6500.0
2010-09-09 14:20:00,49.1,49.11,49.04,49.08,13200.0,41.3965,41.4049,41.3459,41.3796,13200.0
2010-09-09 14:30:00,49.09,49.16,49.09,49.14,14700.0,41.388,41.4471,41.388,41.4302,14700.0
2010-09-09 14:40:00,49.14,49.18,49.13,49.18,14500.0,41.4302,41.4639,41.4218,41.4639,14500.0
2010-09-09 14:50:00,49.18,49.2,49.18,49.2,29100.0,41.4639,41.4808,41.4639,41.4808,29100.0
2010-09-09 15:00:00,49.19,49.2,49.19,49.2,25200.0,41.4724,41.4808,41.4724,41.4808,25200.0
2010-09-09 15:10:00,49.19,49.21,49.18,49.18,27000.0,41.4724,41.4892,41.4639,41.4639,27000.0
2010-09-09 15:20:00,49.18,49.2,49.18,49.2,16200.0,41.4639,41.4808,41.4639,41.4808,16200.0
2010-09-09 15:30:00,49.2,49.28,49.19,49.28,51000.0,41.4808,41.5482,41.4724,41.5482,51000.0
2010-09-09 15:40:00,49.28,49.33,49.26,49.32,73400.0,41.5482,41.5904,41.5314,41.582,73400.0
2010-09-09 15:50:00,49.32,49.33,49.19,49.2,78100.0,41.582,41.5904,41.4724,41.4808,78100.0
2010-09-10 09:30:00,49.3,49.42,49.23,49.32,39000.0,41.5651,41.6663,41.5061,41.582,39000.0
2010-09-10 09:40:00,49.32,49.49,49.32,49.48,32800.0,41.582,41.7253,41.582,41.7169,32800.0
2010-09-10 09:50:00,49.48,49.5,49.35,49.35,39500.0,41.7169,41.7337,41.6072,41.6072,39500.0
2010-09-10 10:00:00,49.35,49.36,49.29,49.35,31900.0,41.6072,41.6157,41.5567,41.6072,31900.0
2010-09-10 10:10:00,49.35,49.36,49.28,49.28,93200.0,41.6072,41.6157,41.5482,41.5482,93200.0
2010-09-10 10:20:00,49.28,49.33,49.24,49.3,37700.0,41.5482,41.5904,41.5145,41.5651,37700.0
2010-09-10 10:30:00,49.31,49.39,49.3,49.33,34100.0,41.5735,41.641,41.5651,41.5904,34100.0
2010-09-10 10:40:00,49.32,49.34,49.25,49.25,25600.0,41.582,41.5988,41.5229,41.5229,25600.0
2010-09-10 10:50:00,49.25,49.37,49.25,49.33,57300.0,41.5229,41.6241,41.5229,41.5904,57300.0
2010-09-10 11:00:00,49.33,49.33,49.23,49.23,24600.0,41.5904,41.5904,41.5061,41.5061,24600.0
2010-09-10 11:10:00,49.23,49.24,49.21,49.21,21500.0,41.5061,41.5145,41.4892,41.4892,21500.0
2010-09-10 11:20:00,49.21,49.24,49.21,49.22,22100.0,41.4892,41.5145,41.4892,41.4976,22100.0
2010-09-10 11:30:00,49.22,49.23,49.17,49.18,18600.0,41.4976,41.5061,41.4555,41.4639,18600.0
2010-09-10 11:40:00,49.18,49.24,49.15,49.16,30800.0,41.4639,41.5145,41.4386,41.4471,30800.0
2010-09-10 11:50:00,49.16,49.17,49.11,49.15,16000.0,41.4471,41.4555,41.4049,41.4386,16000.0
2010-09-10 12:00:00,49.15,49.15,49.06,49.06,16900.0,41.4386,41.4386,41.3627,41.3627,16900.0
2010-09-10 12:10:00,49.06,49.13,49.05,49.12,13800.0,41.3627,41.4218,41.3543,41.4133,13800.0
2010-09-10 12:20:00,49.12,49.16,49.1,49.1,15000.0,41.4133,41.4471,41.3965,41.3965,15000.0
2010-09-10 12:30:00,49.1,49.12,49.07,49.11,15500.0,41.3965,41.4133,41.3712,41.4049,15500.0
2010-09-10 12:40:00,49.11,49.14,49.1,49.14,22800.0,41.4049,41.4302,41.3965,41.4302,22800.0
2010-09-10 12:50:00,49.14,49.17,49.12,49.13,18900.0,41.4302,41.4555,41.4133,41.4218,18900.0
2010-09-10 13:00:00,49.12,49.18,49.12,49.18,19400.0,41.4133,41.4639,41.4133,41.4639,19400.0
2010-09-10 13:10:00,49.16,49.17,49.15,49.17,17300.0,41.4471,41.4555,41.4386,41.4555,17300.0
2010-09-10 13:20:00,49.16,49.17,49.06,49.08,45300.0,41.4471,41.4555,41.3627,41.3796,45300.0
2010-09-10 13:30:00,49.08,49.1,49.07,49.08,17900.0,41.3796,41.3965,41.3712,41.3796,17900.0
2010-09-10 13:40:00,49.09,49.09,49.02,49.03,26800.0,41.388,41.388,41.329,41.3375,26800.0
2010-09-10 13:50:00,49.04,49.04,48.99,49.01,32200.0,41.3459,41.3459,41.3037,41.3206,32200.0
2010-09-10 14:00:00,49.01,49.03,48.99,48.99,35200.0,41.3206,41.3375,41.3037,41.3037,35200.0
2010-09-10 14:10:00,49.0,49.01,48.99,49.01,12000.0,41.3122,41.3206,41.3037,41.3206,12000.0
2010-09-10 14:20:00,49.01,49.02,49.01,49.02,18800.0,41.3206,41.329,41.3206,41.329,18800.0
2010-09-10 14:30:00,49.01,49.02,48.99,49.0,25500.0,41.3206,41.329,41.3037,41.3122,25500.0
2010-09-10 14:40:00,49.0,49.02,48.96,48.96,27100.0,41.3122,41.329,41.2784,41.2784,27100.0
2010-09-10 14:50:00,48.97,48.98,48.93,48.93,25800.0,41.2869,41.2953,41.2531,41.2531,25800.0
2010-09-10 15:00:00,48.94,48.94,48.89,48.89,44400.0,41.2616,41.2616,41.2194,41.2194,44400.0
2010-09-10 15:10:00,48.9,48.9,48.83,48.84,71100.0,41.2279,41.2279,41.1688,41.1773,71100.0
2010-09-10 15:20:00,48.83,48.86,48.78,48.83,87500.0,41.1688,41.1941,41.1267,41.1688,87500.0
2010-09-10 15:30:00,48.83,48.83,48.8,48.81,88200.0,41.1688,41.1688,41.1435,41.152,88200.0
2010-09-10 15:40:00,48.8,48.83,48.78,48.79,108800.0,41.1435,41.1688,41.1267,41.1351,108800.0
2010-09-10 15:50:00,48.79,48.8,48.72,48.78,168300.0,41.1351,41.1435,41.0761,41.1267,168300.0
2010-09-13 09:30:00,49.13,49.23,49.03,49.13,27800.0,41.4218,41.5061,41.3375,41.4218,27800.0
2010-09-13 09:40:00,49.13,49.19,49.06,49.07,27000.0,41.4218,41.4724,41.3627,41.3712,27000.0
2010-09-13 09:50:00,49.07,49.1,49.01,49.04,28300.0,41.3712,41.3965,41.3206,41.3459,28300.0
2010-09-13 10:00:00,49.03,49.2,49.03,49.2,22000.0,41.3375,41.4808,41.3375,41.4808,22000.0
2010-09-13 10:10:00,49.2,49.2,49.14,49.15,12900.0,41.4808,41.4808,41.4302,41.4386,12900.0
2010-09-13 10:20:00,49.17,49.21,49.15,49.18,26300.0,41.4555,41.4892,41.4386,41.4639,26300.0
2010-09-13 10:30:00,49.17,49.2,49.14,49.16,50700.0,41.4555,41.4808,41.4302,41.4471,50700.0
2010-09-13 10:40:00,49.16,49.17,49.1,49.17,20300.0,41.4471,41.4555,41.3965,41.4555,20300.0
2010-09-13 10:50:00,49.17,49.2,49.15,49.2,18900.0,41.4555,41.4808,41.4386,41.4808,18900.0
2010-09-13 11:00:00,49.2,49.21,49.19,49.19,93700.0,41.4808,41.4892,41.4724,41.4724,93700.0
2010-09-13 11:10:00,49.19,49.25,49.18,49.25,19100.0,41.4724,41.5229,41.4639,41.5229,19100.0
2010-09-13 11:20:00,49.25,49.31,49.25,49.3,22500.0,41.5229,41.5735,41.5229,41.5651,22500.0
2010-09-13 11:30:00,49.31,49.31,49.25,49.31,27000.0,41.5735,41.5735,41.5229,41.5735,27000.0
2010-09-13 11:40:00,49.31,49.31,49.18,49.18,58700.0,41.5735,41.5735,41.4639,41.4639,58700.0
2010-09-13 11:50:00,49.19,49.2,49.19,49.2,24200.0,41.4724,41.4808,41.4724,41.4808,24200.0
2010-09-13 12:00:00,49.19,49.2,49.16,49.17,21500.0,41.4724,41.4808,41.4471,41.4555,21500.0
2010-09-13 12:10:00,49.17,49.19,49.15,49.17,34400.0,41.4555,41.4724,41.4386,41.4555,34400.0
2010-09-13 12:20:00,49.16,49.17,49.09,49.11,46000.0,41.4471,41.4555,41.388,41.4049,46000.0
2010-09-13 12:30:00,49.11,49.14,49.1,49.11,13000.0,41.4049,41.4302,41.3965,41.4049,13000.0
2010-09-13 12:40:00,49.12,49.15,49.12,49.14,26900.0,41.4133,41.4386,41.4133,41.4302,26900.0
2010-09-13 12:50:00,49.14,49.15,49.12,49.14,17100.0,41.4302,41.4386,41.4133,41.4302,17100.0
2010-09-13 13:00:00,49.15,49.15,49.12,49.12,14300.0,41.4386,41.4386,41.4133,41.4133,14300.0
2010-09-13 13:10:00,49.13,49.13,49.07,49.07,25700.0,41.4218,41.4218,41.3712,41.3712,25700.0
2010-09-13 13:20:00,49.07,49.13,49.07,49.08,32900.0,41.3712,41.4218,41.3712,41.3796,32900.0
2010-09-13 13:30:00,49.09,49.1,49.05,49.05,21900.0,41.388,41.3965,41.3543,41.3543,21900.0
2010-09-13 13:40:00,49.06,49.07,49.05,49.06,17700.0,41.3627,41.3712,41.3543,41.3627,17700.0
2010-09-13 13:50:00,49.07,49.09,49.03,49.03,25600.0,41.3712,41.388,41.3375,41.3375,25600.0
2010-09-13 14:00:00,49.03,49.06,48.96,49.0,35700.0,41.3375,41.3627,41.2784,41.3122,35700.0
2010-09-13 14:10:00,49.0,49.0,48.97,49.0,22300.0,41.3122,41.3122,41.2869,41.3122,22300.0
2010-09-13 14:20:00,48.99,49.0,48.97,49.0,20100.0,41.3037,41.3122,41.2869,41.3122,20100.0
2010-09-13 14:30:00,49.0,49.01,48.98,48.99,15100.0,41.3122,41.3206,41.2953,41.3037,15100.0
2010-09-13 14:40:00,48.97,49.0,48.96,49.0,37100.0,41.2869,41.3122,41.2784,41.3122,37100.0
2010-09-13 14:50:00,49.0,49.0,48.99,49.0,20400.0,41.3122,41.3122,41.3037,41.3122,20400.0
2010-09-13 15:00:00,49.0,49.0,48.94,48.94,63500.0,41.3122,41.3122,41.2616,41.2616,63500.0
2010-09-13 15:10:00,48.95,48.98,48.94,48.97,30700.0,41.27,41.2953,41.2616,41.2869,30700.0
2010-09-13 15:20:00,48.97,49.0,48.96,49.0,71000.0,41.2869,41.3122,41.2784,41.3122,71000.0
2010-09-13 15:30:00,49.0,49.07,48.99,49.07,58200.0,41.3122,41.3712,41.3037,41.3712,58200.0
2010-09-13 15:40:00,49.07,49.12,49.06,49.09,53900.0,41.3712,41.4133,41.3627,41.388,53900.0
2010-09-13 15:50:00,49.08,49.12,49.05,49.09,111300.0,41.3796,41.4133,41.3543,41.388,111300.0
2010-09-14 09:30:00,49.04,49.17,49.03,49.13,28100.0,41.3459,41.4555,41.3375,41.4218,28100.0
2010-09-14 09:40:00,49.14,49.21,49.08,49.17,34600.0,41.4302,41.4892,41.3796,41.4555,34600.0
2010-09-14 09:50:00,49.16,49.27,49.16,49.21,24600.0,41.4471,41.5398,41.4471,41.4892,24600.0
2010-09-14 10:00:00,49.22,49.33,49.17,49.3,25800.0,41.4976,41.5904,41.4555,41.5651,25800.0
2010-09-14 10:10:00,49.31,49.32,49.26,49.3,19000.0,41.5735,41.582,41.5314,41.5651,19000.0
2010-09-14 10:20:00,49.31,49.32,49.21,49.25,29300.0,41.5735,41.582,41.4892,41.5229,29300.0
2010-09-14 10:30:00,49.24,49.29,49.22,49.22,17000.0,41.5145,41.5567,41.4976,41.4976,17000.0
2010-09-14 10:40:00,49.22,49.31,49.21,49.31,15000.0,41.4976,41.5735,41.4892,41.5735,15000.0
2010-09-14 10:50:00,49.31,49.33,49.27,49.27,13500.0,41.5735,41.5904,41.5398,41.5398,13500.0
2010-09-14 11:00:00,49.28,49.33,49.25,49.33,31700.0,41.5482,41.5904,41.5229,41.5904,31700.0
2010-09-14 11:10:00,49.33,49.33,49.29,49.32,37900.0,41.5904,41.5904,41.5567,41.582,37900.0
2010-09-14 11:20:00,49.32,49.32,49.29,49.29,12900.0,41.582,41.582,41.5567,41.5567,12900.0
2010-09-14 11:30:00,49.3,49.34,49.3,49.33,49700.0,41.5651,41.5988,41.5651,41.5904,49700.0
2010-09-14 11:40:00,49.33,49.44,49.33,49.43,34500.0,41.5904,41.6831,41.5904,41.6747,34500.0
2010-09-14 11:50:00,49.44,49.49,49.4,49.49,21700.0,41.6831,41.7253,41.6494,41.7253,21700.0
2010-09-14 12:00:00,49.48,49.5,49.47,49.47,20400.0,41.7169,41.7337,41.7084,41.7084,20400.0
2010-09-14 12:10:00,49.47,49.49,49.42,49.45,25700.0,41.7084,41.7253,41.6663,41.6916,25700.0
2010-09-14 12:20:00,49.44,49.5,49.43,49.48,16900.0,41.6831,41.7337,41.6747,41.7169,16900.0
2010-09-14 12:30:00,49.49,49.5,49.48,49.49,14200.0,41.7253,41.7337,41.7169,41.7253,14200.0
2010-09-14 12:40:00,49.49,49.49,49.46,49.46,13000.0,41.7253,41.7253,41.7,41.7,13000.0
2010-09-14 12:50:00,49.46,49.55,49.46,49.51,77000.0,41.7,41.7759,41.7,41.7421,77000.0
2010-09-14 13:00:00,49.51,49.53,49.49,49.51,13400.0,41.7421,41.759,41.7253,41.7421,13400.0
2010-09-14 13:10:00,49.51,49.53,49.49,49.51,13800.0,41.7421,41.759,41.7253,41.7421,13800.0
2010-09-14 13:20:00,49.51,49.52,49.48,49.49,11800.0,41.7421,41.7506,41.7169,41.7253,11800.0
2010-09-14 13:30:00,49.49,49.54,49.49,49.51,15000.0,41.7253,41.7674,41.7253,41.7421,15000.0
2010-09-14 13:40:00,49.51,49.53,49.44,49.46,14100.0,41.7421,41.759,41.6831,41.7,14100.0
2010-09-14 13:50:00,49.45,49.47,49.41,49.47,20700.0,41.6916,41.7084,41.6578,41.7084,20700.0
2010-09-14 14:00:00,49.47,49.49,49.46,49.47,11600.0,41.7084,41.7253,41.7,41.7084,11600.0
2010-09-14 14:10:00,49.48,49.5,49.46,49.49,13400.0,41.7169,41.7337,41.7,41.7253,13400.0
2010-09-14 14:20:00,49.5,49.5,49.44,49.44,30400.0,41.7337,41.7337,41.6831,41.6831,30400.0
2010-09-14 14:30:00,49.45,49.54,49.44,49.53,21900.0,41.6916,41.7674,41.6831,41.759,21900.0
2010-09-14 14:40:00,49.53,49.59,49.53,49.55,26100.0,41.759,41.8096,41.759,41.7759,26100.0
2010-09-14 14:50:00,49.55,49.63,49.55,49.63,40000.0,41.7759,41.8433,41.7759,41.8433,40000.0
2010-09-14 15:00:00,49.62,49.68,49.62,49.66,36600.0,41.8349,41.8855,41.8349,41.8686,36600.0
2010-09-14 15:10:00,49.65,49.66,49.63,49.65,23100.0,41.8602,41.8686,41.8433,41.8602,23100.0
2010-09-14 15:20:00,49.64,49.69,49.6,49.67,54200.0,41.8517,41.8939,41.818,41.877,54200.0
2010-09-14 15:30:00,49.66,49.75,49.66,49.73,88800.0,41.8686,41.9445,41.8686,41.9276,88800.0
2010-09-14 15:40:00,49.73,49.73,49.56,49.59,97900.0,41.9276,41.9276,41.7843,41.8096,97900.0
2010-09-14 15:50:00,49.6,49.6,49.51,49.53,126200.0,41.818,41.818,41.7421,41.759,126200.0
2010-09-15 09:30:00,49.4,49.43,49.25,49.29,39100.0,41.6494,41.6747,41.5229,41.5567,39100.0
2010-09-15 09:40:00,49.29,49.45,49.29,49.45,37500.0,41.5567,41.6916,41.5567,41.6916,37500.0
2010-09-15 09:50:00,49.44,49.48,49.4,49.48,25300.0,41.6831,41.7169,41.6494,41.7169,25300.0
2010-09-15 10:00:00,49.49,49.53,49.47,49.53,19700.0,41.7253,41.759,41.7084,41.759,19700.0
2010-09-15 10:10:00,49.53,49.72,49.53,49.7,36500.0,41.759,41.9192,41.759,41.9023,36500.0
2010-09-15 10:20:00,49.71,49.79,49.69,49.75,103100.0,41.9108,41.9782,41.8939,41.9445,103100.0
2010-09-15 10:30:00,49.77,49.86,49.77,49.83,40800.0,41.9614,42.0372,41.9614,42.0119,40800.0
2010-09-15 10:40:00,49.84,49.87,49.81,49.85,41400.0,42.0204,42.0457,41.9951,42.0288,41400.0
2010-09-15 10:50:00,49.86,49.86,49.77,49.85,28100.0,42.0372,42.0372,41.9614,42.0288,28100.0
2010-09-15 11:00:00,49.86,49.86,49.77,49.77,25000.0,42.0372,42.0372,41.9614,41.9614,25000.0
2010-09-15 11:10:00,49.76,49.76,49.67,49.72,57500.0,41.9529,41.9529,41.877,41.9192,57500.0
2010-09-15 11:20:00,49.71,49.74,49.67,49.74,26500.0,41.9108,41.9361,41.877,41.9361,26500.0
2010-09-15 11:30:00,49.74,49.74,49.69,49.74,24900.0,41.9361,41.9361,41.8939,41.9361,24900.0
2010-09-15 11:40:00,49.74,49.76,49.72,49.73,91400.0,41.9361,41.9529,41.9192,41.9276,91400.0
2010-09-15 11:50:00,49.73,49.77,49.71,49.76,34100.0,41.9276,41.9614,41.9108,41.9529,34100.0
2010-09-15 12:00:00,49.76,49.77,49.71,49.71,17600.0,41.9529,41.9614,41.9108,41.9108,17600.0
2010-09-15 12:10:00,49.72,49.75,49.68,49.69,45800.0,41.9192,41.9445,41.8855,41.8939,45800.0
2010-09-15 12:20:00,49.69,49.76,49.69,49.75,19800.0,41.8939,41.9529,41.8939,41.9445,19800.0
2010-09-15 12:30:00,49.74,49.8,49.74,49.8,17700.0,41.9361,41.9866,41.9361,41.9866,17700.0
2010-09-15 12:40:00,49.8,49.82,49.72,49.73,19500.0,41.9866,42.0035,41.9192,41.9276,19500.0
2010-09-15 12:50:00,49.74,49.74,49.72,49.73,11900.0,41.9361,41.9361,41.9192,41.9276,11900.0
2010-09-15 13:00:00,49.73,49.74,49.72,49.74,40100.0,41.9276,41.9361,41.9192,41.9361,40100.0
2010-09-15 13:10:00,49.73,49.83,49.72,49.82,16200.0,41.9276,42.0119,41.9192,42.0035,16200.0
2010-09-15 13:20:00,49.83,49.88,49.82,49.82,19200.0,42.0119,42.0541,42.0035,42.0035,19200.0
2010-09-15 13:30:00,49.82,49.85,49.8,49.82,35700.0,42.0035,42.0288,41.9866,42.0035,35700.0
2010-09-15 13:40:00,49.81,49.85,49.78,49.79,25300.0,41.9951,42.0288,41.9698,41.9782,25300.0
2010-09-15 13:50:00,49.78,49.86,49.75,49.85,47000.0,41.9698,42.0372,41.9445,42.0288,47000.0
2010-09-15 14:00:00,49.85,49.86,49.82,49.83,23700.0,42.0288,42.0372,42.0035,42.0119,23700.0
2010-09-15 14:10:00,49.83,49.85,49.76,49.78,22600.0,42.0119,42.0288,41.9529,41.9698,22600.0
2010-09-15 14:20:00,49.79,49.83,49.75,49.78,25100.0,41.9782,42.0119,41.9445,41.9698,25100.0
2010-09-15 14:30:00,49.78,49.8,49.75,49.79,29100.0,41.9698,41.9866,41.9445,41.9782,29100.0
2010-09-15 14:40:00,49.79,49.8,49.75,49.78,8000.0,41.9782,41.9866,41.9445,41.9698,8000.0
2010-09-15 14:50:00,49.78,49.84,49.77,49.84,8100.0,41.9698,42.0204,41.9614,42.0204,8100.0
2010-09-15 15:00:00,49.84,49.85,49.83,49.85,23400.0,42.0204,42.0288,42.0119,42.0288,23400.0
2010-09-15 15:10:00,49.85,49.89,49.84,49.87,47100.0,42.0288,42.0625,42.0204,42.0457,47100.0
2010-09-15 15:20:00,49.87,49.93,49.87,49.89,124600.0,42.0457,42.0962,42.0457,42.0625,124600.0
2010-09-15 15:30:00,49.89,49.92,49.85,49.88,34900.0,42.0625,42.0878,42.0288,42.0541,34900.0
2010-09-15 15:40:00,49.89,49.91,49.85,49.91,54700.0,42.0625,42.0794,42.0288,42.0794,54700.0
2010-09-15 15:50:00,49.9,49.92,49.85,49.86,110400.0,42.071,42.0878,42.0288,42.0372,110400.0
2010-09-16 09:30:00,49.67,49.88,49.5,49.8,45000.0,41.877,42.0541,41.7337,41.9866,45000.0
2010-09-16 09:40:00,49.83,49.83,49.73,49.77,22700.0,42.0119,42.0119,41.9276,41.9614,22700.0
2010-09-16 09:50:00,49.79,49.87,49.79,49.8,11300.0,41.9782,42.0457,41.9782,41.9866,11300.0
2010-09-16 10:00:00,49.79,49.92,49.71,49.9,42300.0,41.9782,42.0878,41.9108,42.071,42300.0
2010-09-16 10:10:00,49.9,49.91,49.84,49.87,20100.0,42.071,42.0794,42.0204,42.0457,20100.0
2010-09-16 10:20:00,49.88,49.95,49.85,49.87,37200.0,42.0541,42.1131,42.0288,42.0457,37200.0
2010-09-16 10:30:00,49.86,49.9,49.81,49.85,20100.0,42.0372,42.071,41.9951,42.0288,20100.0
2010-09-16 10:40:00,49.85,49.95,49.84,49.95,19400.0,42.0288,42.1131,42.0204,42.1131,19400.0
2010-09-16 10:50:00,49.95,49.95,49.93,49.93,15300.0,42.1131,42.1131,42.0962,42.0962,15300.0
2010-09-16 11:00:00,49.94,49.95,49.93,49.94,25900.0,42.1047,42.1131,42.0962,42.1047,25900.0
2010-09-16 11:10:00,49.94,49.94,49.89,49.91,15800.0,42.1047,42.1047,42.0625,42.0794,15800.0
2010-09-16 11:20:00,49.92,49.92,49.87,49.91,10600.0,42.0878,42.0878,42.0457,42.0794,10600.0
2010-09-16 11:30:00,49.91,49.94,49.89,49.92,24300.0,42.0794,42.1047,42.0625,42.0878,24300.0
2010-09-16 11:40:00,49.92,49.92,49.9,49.9,20900.0,42.0878,42.0878,42.071,42.071,20900.0
2010-09-16 11:50:00,49.9,49.93,49.89,49.92,29900.0,42.071,42.0962,42.0625,42.0878,29900.0
2010-09-16 12:00:00,49.93,49.93,49.92,49.92,13000.0,42.0962,42.0962,42.0878,42.0878,13000.0
2010-09-16 12:10:00,49.91,49.96,49.88,49.96,27000.0,42.0794,42.1215,42.0541,42.1215,27000.0
2010-09-16 12:20:00,49.96,49.99,49.96,49.98,28700.0,42.1215,42.1468,42.1215,42.1384,28700.0
2010-09-16 12:30:00,49.98,49.99,49.97,49.99,47400.0,42.1384,42.1468,42.13,42.1468,47400.0
2010-09-16 12:40:00,49.98,49.99,49.92,49.93,55800.0,42.1384,42.1468,42.0878,42.0962,55800.0
2010-09-16 12:50:00,49.94,50.0,49.93,49.99,29200.0,42.1047,42.1553,42.0962,42.1468,29200.0
2010-09-16 13:00:00,49.99,49.99,49.93,49.94,26500.0,42.1468,42.1468,42.0962,42.1047,26500.0
2010-09-16 13:10:00,49.95,49.98,49.92,49.96,56100.0,42.1131,42.1384,42.0878,42.1215,56100.0
2010-09-16 13:20:00,49.96,49.99,49.96,49.98,16900.0,42.1215,42.1468,42.1215,42.1384,16900.0
2010-09-16 13:30:00,49.98,49.98,49.96,49.97,17000.0,42.1384,42.1384,42.1215,42.13,17000.0
2010-09-16 13:40:00,49.97,49.99,49.96,49.99,23600.0,42.13,42.1468,42.1215,42.1468,23600.0
2010-09-16 13:50:00,49.99,49.99,49.98,49.99,20800.0,42.1468,42.1468,42.1384,42.1468,20800.0
2010-09-16 14:00:00,49.99,50.18,49.88,50.15,227000.0,42.1468,42.307,42.0541,42.2817,227000.0
2010-09-16 14:10:00,50.15,50.26,50.15,50.21,24500.0,42.2817,42.3745,42.2817,42.3323,24500.0
2010-09-16 14:20:00,50.21,50.32,50.19,50.26,33400.0,42.3323,42.4251,42.3155,42.3745,33400.0
2010-09-16 14:30:00,50.26,50.27,50.21,50.22,19500.0,42.3745,42.3829,42.3323,42.3407,19500.0
2010-09-16 14:40:00,50.21,50.22,50.15,50.15,22200.0,42.3323,42.3407,42.2817,42.2817,22200.0
2010-09-16 14:50:00,50.15,50.16,50.1,50.12,19300.0,42.2817,42.2902,42.2396,42.2564,19300.0
2010-09-16 15:00:00,50.13,50.13,50.09,50.11,34500.0,42.2649,42.2649,42.2311,42.248,34500.0
2010-09-16 15:10:00,50.11,50.16,50.09,50.14,40800.0,42.248,42.2902,42.2311,42.2733,40800.0
2010-09-16 15:20:00,50.15,50.18,50.11,50.15,28900.0,42.2817,42.307,42.248,42.2817,28900.0
2010-09-16 15:30:00,50.15,50.19,50.11,50.14,40500.0,42.2817,42.3155,42.248,42.2733,40500.0
2010-09-16 15:40:00,50.14,50.16,50.1,50.16,37400.0,42.2733,42.2902,42.2396,42.2902,37400.0
2010-09-16 15:50:00,50.15,50.21,50.15,50.19,110200.0,42.2817,42.3323,42.2817,42.3155,110200.0
2010-09-17 09:30:00,49.97,50.25,49.97,50.15,282200.0,42.2602,42.497,42.2602,42.4124,282200.0
2010-09-17 09:40:00,50.14,50.19,49.99,50.08,36200.0,42.4039,42.4462,42.2771,42.3532,36200.0
2010-09-17 09:50:00,50.07,50.07,49.69,49.78,59500.0,42.3447,42.3447,42.0234,42.0995,59500.0
2010-09-17 10:00:00,49.78,49.86,49.74,49.77,29200.0,42.0995,42.1671,42.0656,42.091,29200.0
2010-09-17 10:10:00,49.77,49.77,49.7,49.76,26100.0,42.091,42.091,42.0318,42.0826,26100.0
2010-09-17 10:20:00,49.77,49.88,49.77,49.87,18100.0,42.091,42.184,42.091,42.1756,18100.0
2010-09-17 10:30:00,49.87,49.97,49.85,49.97,25300.0,42.1756,42.2602,42.1587,42.2602,25300.0
2010-09-17 10:40:00,49.96,50.0,49.95,49.99,32400.0,42.2517,42.2855,42.2432,42.2771,32400.0
2010-09-17 10:50:00,50.0,50.0,49.98,49.99,20200.0,42.2855,42.2855,42.2686,42.2771,20200.0
2010-09-17 11:00:00,49.99,50.04,49.95,50.02,74200.0,42.2771,42.3194,42.2432,42.3024,74200.0
2010-09-17 11:10:00,50.02,50.08,50.0,50.06,55500.0,42.3024,42.3532,42.2855,42.3363,55500.0
2010-09-17 11:20:00,50.05,50.09,50.03,50.06,21200.0,42.3278,42.3616,42.3109,42.3363,21200.0
2010-09-17 11:30:00,50.06,50.09,50.02,50.03,24800.0,42.3363,42.3616,42.3024,42.3109,24800.0
2010-09-17 11:40:00,50.03,50.09,50.03,50.09,14600.0,42.3109,42.3616,42.3109,42.3616,14600.0
2010-09-17 11:50:00,50.09,50.14,50.06,50.09,18400.0,42.3616,42.4039,42.3363,42.3616,18400.0
2010-09-17 12:00:00,50.09,50.16,50.09,50.14,9400.0,42.3616,42.4208,42.3616,42.4039,9400.0
2010-09-17 12:10:00,50.13,50.15,50.11,50.15,5200.0,42.3955,42.4124,42.3786,42.4124,5200.0
2010-09-17 12:20:00,50.15,50.2,50.14,50.2,7100.0,42.4124,42.4547,42.4039,42.4547,7100.0
2010-09-17 12:30:00,50.22,50.27,50.19,50.2,55000.0,42.4716,42.5139,42.4462,42.4547,55000.0
2010-09-17 12:40:00,50.19,50.22,50.18,50.21,11900.0,42.4462,42.4716,42.4378,42.4631,11900.0
2010-09-17 12:50:00,50.21,50.22,50.16,50.17,8700.0,42.4631,42.4716,42.4208,42.4293,8700.0
2010-09-17 13:00:00,50.18,50.21,50.16,50.19,15200.0,42.4378,42.4631,42.4208,42.4462,15200.0
2010-09-17 13:10:00,50.19,50.19,50.13,50.14,66100.0,42.4462,42.4462,42.3955,42.4039,66100.0
2010-09-17 13:20:00,50.15,50.2,50.01,50.2,8200.0,42.4124,42.4547,42.294,42.4547,8200.0
2010-09-17 13:30:00,50.2,50.22,50.19,50.19,9300.0,42.4547,42.4716,42.4462,42.4462,9300.0
2010-09-17 13:40:00,50.2,50.21,50.17,50.2,11200.0,42.4547,42.4631,42.4293,42.4547,11200.0
2010-09-17 13:50:00,50.21,50.26,50.2,50.23,9300.0,42.4631,42.5054,42.4547,42.48,9300.0
2010-09-17 14:00:00,50.23,50.25,50.2,50.23,13700.0,42.48,42.497,42.4547,42.48,13700.0
2010-09-17 14:10:00,50.23,50.27,50.23,50.25,9700.0,42.48,42.5139,42.48,42.497,9700.0
2010-09-17 14:20:00,50.25,50.28,50.24,50.25,12500.0,42.497,42.5223,42.4885,42.497,12500.0
2010-09-17 14:30:00,50.25,50.3,50.24,50.3,17000.0,42.497,42.5392,42.4885,42.5392,17000.0
2010-09-17 14:40:00,50.3,50.32,50.29,50.3,11500.0,42.5392,42.5562,42.5308,42.5392,11500.0
2010-09-17 14:50:00,50.3,50.32,50.27,50.27,19400.0,42.5392,42.5562,42.5139,42.5139,19400.0
2010-09-17 15:00:00,50.27,50.28,50.25,50.26,42200.0,42.5139,42.5223,42.497,42.5054,42200.0
2010-09-17 15:10:00,50.25,50.25,50.17,50.17,47200.0,42.497,42.497,42.4293,42.4293,47200.0
2010-09-17 15:20:00,50.18,50.21,50.12,50.12,32200.0,42.4378,42.4631,42.387,42.387,32200.0
2010-09-17 15:30:00,50.13,50.2,50.13,50.15,57200.0,42.3955,42.4547,42.3955,42.4124,57200.0
2010-09-17 15:40:00,50.15,50.17,50.13,50.15,80800.0,42.4124,42.4293,42.3955,42.4124,80800.0
2010-09-17 15:50:00,50.15,50.17,50.13,50.13,140400.0,42.4124,42.4293,42.3955,42.3955,140400.0
2010-09-20 09:30:00,50.32,50.38,50.19,50.21,56400.0,42.5562,42.6069,42.4462,42.4631,56400.0
2010-09-20 09:40:00,50.21,50.22,50.11,50.11,10300.0,42.4631,42.4716,42.3786,42.3786,10300.0
2010-09-20 09:50:00,50.11,50.22,50.11,50.2,15800.0,42.3786,42.4716,42.3786,42.4547,15800.0
2010-09-20 10:00:00,50.18,50.3,50.13,50.28,40500.0,42.4378,42.5392,42.3955,42.5223,40500.0
2010-09-20 10:10:00,50.27,50.3,50.25,50.28,51000.0,42.5139,42.5392,42.497,42.5223,51000.0
2010-09-20 10:20:00,50.28,50.32,50.25,50.26,23400.0,42.5223,42.5562,42.497,42.5054,23400.0
2010-09-20 10:30:00,50.25,50.28,50.23,50.26,17400.0,42.497,42.5223,42.48,42.5054,17400.0
2010-09-20 10:40:00,50.27,50.35,50.26,50.33,19000.0,42.5139,42.5815,42.5054,42.5646,19000.0
2010-09-20 10:50:00,50.32,50.38,50.32,50.34,20900.0,42.5562,42.6069,42.5562,42.5731,20900.0
2010-09-20 11:00:00,50.35,50.36,50.34,50.34,10200.0,42.5815,42.59,42.5731,42.5731,10200.0
2010-09-20 11:10:00,50.34,50.35,50.25,50.26,25000.0,42.5731,42.5815,42.497,42.5054,25000.0
2010-09-20 11:20:00,50.26,50.27,50.24,50.25,41300.0,42.5054,42.5139,42.4885,42.497,41300.0
2010-09-20 11:30:00,50.25,50.27,50.24,50.26,32800.0,42.497,42.5139,42.4885,42.5054,32800.0
2010-09-20 11:40:00,50.27,50.38,50.27,50.37,13700.0,42.5139,42.6069,42.5139,42.5984,13700.0
2010-09-20 11:50:00,50.37,50.39,50.3,50.35,26300.0,42.5984,42.6154,42.5392,42.5815,26300.0
2010-09-20 12:00:00,50.35,50.35,50.28,50.3,11500.0,42.5815,42.5815,42.5223,42.5392,11500.0
2010-09-20 12:10:00,50.3,50.32,50.29,50.3,6600.0,42.5392,42.5562,42.5308,42.5392,6600.0
2010-09-20 12:20:00,50.29,50.3,50.26,50.26,3500.0,42.5308,42.5392,42.5054,42.5054,3500.0
2010-09-20 12:30:00,50.26,50.27,50.17,50.17,20700.0,42.5054,42.5139,42.4293,42.4293,20700.0
2010-09-20 12:40:00,50.18,50.21,50.17,50.18,32900.0,42.4378,42.4631,42.4293,42.4378,32900.0
2010-09-20 12:50:00,50.19,50.24,50.18,50.19,26800.0,42.4462,42.4885,42.4378,42.4462,26800.0
2010-09-20 13:00:00,50.18,50.2,50.17,50.19,83000.0,42.4378,42.4547,42.4293,42.4462,83000.0
2010-09-20 13:10:00,50.2,50.23,50.19,50.22,10800.0,42.4547,42.48,42.4462,42.4716,10800.0
2010-09-20 13:20:00,50.21,50.22,50.2,50.22,22800.0,42.4631,42.4716,42.4547,42.4716,22800.0
2010-09-20 13:30:00,50.23,50.23,50.17,50.2,24100.0,42.48,42.48,42.4293,42.4547,24100.0
2010-09-20 13:40:00,50.2,50.24,50.19,50.2,8300.0,42.4547,42.4885,42.4462,42.4547,8300.0
2010-09-20 13:50:00,50.2,50.2,50.12,50.16,47500.0,42.4547,42.4547,42.387,42.4208,47500.0
2010-09-20 14:00:00,50.15,50.2,50.15,50.18,15000.0,42.4124,42.4547,42.4124,42.4378,15000.0
2010-09-20 14:10:00,50.19,50.25,50.18,50.25,15000.0,42.4462,42.497,42.4378,42.497,15000.0
2010-09-20 14:20:00,50.26,50.35,50.25,50.32,135000.0,42.5054,42.5815,42.497,42.5562,135000.0
2010-09-20 14:30:00,50.32,50.39,50.32,50.38,14200.0,42.5562,42.6154,42.5562,42.6069,14200.0
2010-09-20 14:40:00,50.39,50.4,50.38,50.39,21100.0,42.6154,42.6238,42.6069,42.6154,21100.0
2010-09-20 14:50:00,50.4,50.5,50.39,50.46,56000.0,42.6238,42.7084,42.6154,42.6746,56000.0
2010-09-20 15:00:00,50.46,50.52,50.45,50.5,17700.0,42.6746,42.7253,42.6661,42.7084,17700.0
2010-09-20 15:10:00,50.5,50.54,50.48,50.54,35500.0,42.7084,42.7422,42.6915,42.7422,35500.0
2010-09-20 15:20:00,50.54,50.57,50.54,50.57,26700.0,42.7422,42.7676,42.7422,42.7676,26700.0
2010-09-20 15:30:00,50.56,50.61,50.56,50.58,59600.0,42.7591,42.8014,42.7591,42.776,59600.0
2010-09-20 15:40:00,50.59,50.65,50.59,50.63,41800.0,42.7845,42.8352,42.7845,42.8183,41800.0
2010-09-20 15:50:00,50.63,50.64,50.56,50.61,135300.0,42.8183,42.8268,42.7591,42.8014,135300.0
2010-09-21 09:30:00,50.62,50.62,50.5,50.5,27100.0,42.8099,42.8099,42.7084,42.7084,27100.0
2010-09-21 09:40:00,50.49,50.52,50.42,50.49,23800.0,42.6999,42.7253,42.6407,42.6999,23800.0
2010-09-21 09:50:00,50.49,50.51,50.39,50.47,16400.0,42.6999,42.7168,42.6154,42.683,16400.0
2010-09-21 10:00:00,50.48,50.52,50.47,50.5,21000.0,42.6915,42.7253,42.683,42.7084,21000.0
2010-09-21 10:10:00,50.49,50.52,50.46,50.5,20700.0,42.6999,42.7253,42.6746,42.7084,20700.0
2010-09-21 10:20:00,50.5,50.54,50.44,50.44,12000.0,42.7084,42.7422,42.6576,42.6576,12000.0
2010-09-21 10:30:00,50.45,50.55,50.44,50.55,10800.0,42.6661,42.7507,42.6576,42.7507,10800.0
2010-09-21 10:40:00,50.55,50.56,50.48,50.53,14800.0,42.7507,42.7591,42.6915,42.7338,14800.0
2010-09-21 10:50:00,50.53,50.56,50.51,50.54,13700.0,42.7338,42.7591,42.7168,42.7422,13700.0
2010-09-21 11:00:00,50.54,50.54,50.48,50.48,30500.0,42.7422,42.7422,42.6915,42.6915,30500.0
2010-09-21 11:10:00,50.47,50.51,50.47,50.49,17200.0,42.683,42.7168,42.683,42.6999,17200.0
2010-09-21 11:20:00,50.49,50.49,50.42,50.43,10400.0,42.6999,42.6999,42.6407,42.6492,10400.0
2010-09-21 11:30:00,50.43,50.48,50.43,50.48,8000.0,42.6492,42.6915,42.6492,42.6915,8000.0
2010-09-21 11:40:00,50.48,50.5,50.38,50.4,37700.0,42.6915,42.7084,42.6069,42.6238,37700.0
2010-09-21 11:50:00,50.41,50.48,50.38,50.44,16000.0,42.6323,42.6915,42.6069,42.6576,16000.0
2010-09-21 12:00:00,50.44,50.44,50.34,50.35,34300.0,42.6576,42.6576,42.5731,42.5815,34300.0
2010-09-21 12:10:00,50.36,50.46,50.36,50.46,10400.0,42.59,42.6746,42.59,42.6746,10400.0
2010-09-21 12:20:00,50.46,50.52,50.41,50.44,33900.0,42.6746,42.7253,42.6323,42.6576,33900.0
2010-09-21 12:30:00,50.45,50.53,50.44,50.53,9800.0,42.6661,42.7338,42.6576,42.7338,9800.0
2010-09-21 12:40:00,50.53,50.57,50.52,50.54,10400.0,42.7338,42.7676,42.7253,42.7422,10400.0
2010-09-21 12:50:00,50.53,50.6,50.53,50.56,13600.0,42.7338,42.793,42.7338,42.7591,13600.0
2010-09-21 13:00:00,50.57,50.57,50.52,50.55,13400.0,42.7676,42.7676,42.7253,42.7507,13400.0
2010-09-21 13:10:00,50.56,50.57,50.54,50.56,7300.0,42.7591,42.7676,42.7422,42.7591,7300.0
2010-09-21 13:20:00,50.56,50.6,50.56,50.58,12700.0,42.7591,42.793,42.7591,42.776,12700.0
2010-09-21 13:30:00,50.58,50.61,50.53,50.59,14200.0,42.776,42.8014,42.7338,42.7845,14200.0
2010-09-21 13:40:00,50.58,50.62,50.56,50.62,17400.0,42.776,42.8099,42.7591,42.8099,17400.0
2010-09-21 13:50:00,50.62,50.69,50.61,50.69,12000.0,42.8099,42.8691,42.8014,42.8691,12000.0
2010-09-21 14:00:00,50.69,50.69,50.61,50.61,25200.0,42.8691,42.8691,42.8014,42.8014,25200.0
2010-09-21 14:10:00,50.61,50.86,50.43,50.83,55400.0,42.8014,43.0128,42.6492,42.9875,55400.0
2010-09-21 14:20:00,50.83,50.83,50.69,50.76,50900.0,42.9875,42.9875,42.8691,42.9283,50900.0
2010-09-21 14:30:00,50.76,50.94,50.72,50.94,51300.0,42.9283,43.0805,42.8944,43.0805,51300.0
2010-09-21 14:40:00,50.95,50.99,50.9,50.98,46700.0,43.089,43.1228,43.0467,43.1143,46700.0
2010-09-21 14:50:00,50.98,50.98,50.86,50.9,60600.0,43.1143,43.1143,43.0128,43.0467,60600.0
2010-09-21 15:00:00,50.9,50.93,50.81,50.91,36700.0,43.0467,43.072,42.9706,43.0551,36700.0
2010-09-21 15:10:00,50.9,50.92,50.76,50.89,36700.0,43.0467,43.0636,42.9283,43.0382,36700.0
2010-09-21 15:20:00,50.88,50.89,50.75,50.79,58100.0,43.0298,43.0382,42.9198,42.9536,58100.0
2010-09-21 15:30:00,50.79,50.79,50.59,50.71,80900.0,42.9536,42.9536,42.7845,42.886,80900.0
2010-09-21 15:40:00,50.7,50.73,50.63,50.73,90000.0,42.8775,42.9029,42.8183,42.9029,90000.0
2010-09-21 15:50:00,50.73,50.79,50.7,50.76,116900.0,42.9029,42.9536,42.8775,42.9283,116900.0
2010-09-22 09:30:00,50.77,50.89,50.69,50.82,31800.0,42.9367,43.0382,42.8691,42.979,31800.0
2010-09-22 09:40:00,50.84,50.96,50.81,50.93,21700.0,42.9959,43.0974,42.9706,43.072,21700.0
2010-09-22 09:50:00,50.93,50.93,50.82,50.87,15900.0,43.072,43.072,42.979,43.0213,15900.0
2010-09-22 10:00:00,50.88,50.91,50.73,50.75,35200.0,43.0298,43.0551,42.9029,42.9198,35200.0
2010-09-22 10:10:00,50.75,50.92,50.74,50.92,40700.0,42.9198,43.0636,42.9114,43.0636,40700.0
2010-09-22 10:20:00,50.92,50.96,50.74,50.74,23300.0,43.0636,43.0974,42.9114,42.9114,23300.0
2010-09-22 10:30:00,50.73,50.73,50.64,50.67,21600.0,42.9029,42.9029,42.8268,42.8522,21600.0
2010-09-22 10:40:00,50.65,50.7,50.65,50.69,7700.0,42.8352,42.8775,42.8352,42.8691,7700.0
2010-09-22 10:50:00,50.68,50.77,50.65,50.77,12000.0,42.8606,42.9367,42.8352,42.9367,12000.0
2010-09-22 11:00:00,50.77,50.8,50.61,50.66,13300.0,42.9367,42.9621,42.8014,42.8437,13300.0
2010-09-22 11:10:00,50.66,50.68,50.56,50.6,25600.0,42.8437,42.8606,42.7591,42.793,25600.0
2010-09-22 11:20:00,50.59,50.6,50.44,50.49,24000.0,42.7845,42.793,42.6576,42.6999,24000.0
2010-09-22 11:30:00,50.48,50.51,50.45,50.5,18700.0,42.6915,42.7168,42.6661,42.7084,18700.0
2010-09-22 11:40:00,50.49,50.52,50.48,50.51,11200.0,42.6999,42.7253,42.6915,42.7168,11200.0
2010-09-22 11:50:00,50.5,50.61,50.5,50.59,10500.0,42.7084,42.8014,42.7084,42.7845,10500.0
2010-09-22 12:00:00,50.58,50.62,50.55,50.59,9200.0,42.776,42.8099,42.7507,42.7845,9200.0
2010-09-22 12:10:00,50.61,50.66,50.59,50.62,16000.0,42.8014,42.8437,42.7845,42.8099,16000.0
2010-09-22 12:20:00,50.64,50.65,50.54,50.54,17100.0,42.8268,42.8352,42.7422,42.7422,17100.0
2010-09-22 12:30:00,50.55,50.55,50.51,50.51,11300.0,42.7507,42.7507,42.7168,42.7168,11300.0
2010-09-22 12:40:00,50.51,50.53,50.5,50.5,7300.0,42.7168,42.7338,42.7084,42.7084,7300.0
2010-09-22 12:50:00,50.51,50.51,50.47,50.47,12100.0,42.7168,42.7168,42.683,42.683,12100.0
2010-09-22 13:00:00,50.47,50.49,50.41,50.41,18000.0,42.683,42.6999,42.6323,42.6323,18000.0
2010-09-22 13:10:00,50.41,50.42,50.37,50.38,10000.0,42.6323,42.6407,42.5984,42.6069,10000.0
2010-09-22 13:20:00,50.39,50.44,50.38,50.44,17800.0,42.6154,42.6576,42.6069,42.6576,17800.0
2010-09-22 13:30:00,50.44,50.5,50.44,50.49,24900.0,42.6576,42.7084,42.6576,42.6999,24900.0
2010-09-22 13:40:00,50.49,50.5,50.48,50.5,8800.0,42.6999,42.7084,42.6915,42.7084,8800.0
2010-09-22 13:50:00,50.5,50.53,50.49,50.52,18900.0,42.7084,42.7338,42.6999,42.7253,18900.0
2010-09-22 14:00:00,50.53,50.53,50.48,50.49,20400.0,42.7338,42.7338,42.6915,42.6999,20400.0
2010-09-22 14:10:00,50.49,50.51,50.41,50.45,18400.0,42.6999,42.7168,42.6323,42.6661,18400.0
2010-09-22 14:20:00,50.44,50.49,50.44,50.48,13800.0,42.6576,42.6999,42.6576,42.6915,13800.0
2010-09-22 14:30:00,50.49,50.6,50.49,50.59,15900.0,42.6999,42.793,42.6999,42.7845,15900.0
2010-09-22 14:40:00,50.6,50.63,50.59,50.59,18900.0,42.793,42.8183,42.7845,42.7845,18900.0
2010-09-22 14:50:00,50.6,50.63,50.6,50.6,23100.0,42.793,42.8183,42.793,42.793,23100.0
2010-09-22 15:00:00,50.59,50.61,50.52,50.53,24200.0,42.7845,42.8014,42.7253,42.7338,24200.0
2010-09-22 15:10:00,50.53,50.57,50.51,50.51,20500.0,42.7338,42.7676,42.7168,42.7168,20500.0
2010-09-22 15:20:00,50.5,50.53,50.48,50.52,25400.0,42.7084,42.7338,42.6915,42.7253,25400.0
2010-09-22 15:30:00,50.51,50.52,50.47,50.49,69000.0,42.7168,42.7253,42.683,42.6999,69000.0
2010-09-22 15:40:00,50.49,50.5,50.46,50.47,52200.0,42.6999,42.7084,42.6746,42.683,52200.0
2010-09-22 15:50:00,50.46,50.53,50.46,50.49,104000.0,42.6746,42.7338,42.6746,42.6999,104000.0
2010-09-23 09:30:00,50.17,50.17,50.04,50.13,18600.0,42.4293,42.4293,42.3194,42.3955,18600.0
2010-09-23 09:40:00,50.17,50.35,50.17,50.35,29500.0,42.4293,42.5815,42.4293,42.5815,29500.0
2010-09-23 09:50:00,50.35,50.35,50.15,50.18,12500.0,42.5815,42.5815,42.4124,42.4378,12500.0
2010-09-23 10:00:00,50.2,50.37,50.2,50.36,11600.0,42.4547,42.5984,42.4547,42.59,11600.0
2010-09-23 10:10:00,50.36,50.39,50.33,50.35,47200.0,42.59,42.6154,42.5646,42.5815,47200.0
2010-09-23 10:20:00,50.34,50.36,50.26,50.35,20500.0,42.5731,42.59,42.5054,42.5815,20500.0
2010-09-23 10:30:00,50.35,50.5,50.35,50.44,23000.0,42.5815,42.7084,42.5815,42.6576,23000.0
2010-09-23 10:40:00,50.44,50.49,50.43,50.43,16400.0,42.6576,42.6999,42.6492,42.6492,16400.0
2010-09-23 10:50:00,50.42,50.43,50.34,50.36,13000.0,42.6407,42.6492,42.5731,42.59,13000.0
2010-09-23 11:00:00,50.36,50.45,50.35,50.44,6400.0,42.59,42.6661,42.5815,42.6576,6400.0
2010-09-23 11:10:00,50.43,50.46,50.38,50.4,17700.0,42.6492,42.6746,42.6069,42.6238,17700.0
2010-09-23 11:20:00,50.4,50.41,50.38,50.41,23100.0,42.6238,42.6323,42.6069,42.6323,23100.0
2010-09-23 11:30:00,50.41,50.51,50.41,50.5,22500.0,42.6323,42.7168,42.6323,42.7084,22500.0
2010-09-23 11:40:00,50.51,50.53,50.47,50.52,18300.0,42.7168,42.7338,42.683,42.7253,18300.0
2010-09-23 11:50:00,50.52,50.59,50.49,50.51,9900.0,42.7253,42.7845,42.6999,42.7168,9900.0
2010-09-23 12:00:00,50.51,50.51,50.47,50.47,11400.0,42.7168,42.7168,42.683,42.683,11400.0
2010-09-23 12:10:00,50.48,50.5,50.4,50.4,4400.0,42.6915,42.7084,42.6238,42.6238,4400.0
2010-09-23 12:20:00,50.41,50.43,50.39,50.39,3000.0,42.6323,42.6492,42.6154,42.6154,3000.0
2010-09-23 12:30:00,50.39,50.41,50.34,50.35,8400.0,42.6154,42.6323,42.5731,42.5815,8400.0
2010-09-23 12:40:00,50.36,50.4,50.36,50.4,4600.0,42.59,42.6238,42.59,42.6238,4600.0
2010-09-23 12:50:00,50.41,50.43,50.4,50.42,7900.0,42.6323,42.6492,42.6238,42.6407,7900.0
2010-09-23 13:00:00,50.43,50.45,50.43,50.44,2700.0,42.6492,42.6661,42.6492,42.6576,2700.0
2010-09-23 13:10:00,50.44,50.45,50.38,50.39,15700.0,42.6576,42.6661,42.6069,42.6154,15700.0
2010-09-23 13:20:00,50.38,50.46,50.38,50.46,7400.0,42.6069,42.6746,42.6069,42.6746,7400.0
2010-09-23 13:30:00,50.46,50.47,50.44,50.45,13600.0,42.6746,42.683,42.6576,42.6661,13600.0
2010-09-23 13:40:00,50.45,50.46,50.38,50.38,7200.0,42.6661,42.6746,42.6069,42.6069,7200.0
2010-09-23 13:50:00,50.38,50.41,50.36,50.39,5800.0,42.6069,42.6323,42.59,42.6154,5800.0
2010-09-23 14:00:00,50.4,50.45,50.4,50.45,6900.0,42.6238,42.6661,42.6238,42.6661,6900.0
2010-09-23 14:10:00,50.44,50.45,50.44,50.44,14100.0,42.6576,42.6661,42.6576,42.6576,14100.0
2010-09-23 14:20:00,50.45,50.46,50.39,50.39,22900.0,42.6661,42.6746,42.6154,42.6154,22900.0
2010-09-23 14:30:00,50.4,50.4,50.35,50.35,12800.0,42.6238,42.6238,42.5815,42.5815,12800.0
2010-09-23 14:40:00,50.35,50.35,50.31,50.33,8800.0,42.5815,42.5815,42.5477,42.5646,8800.0
2010-09-23 14:50:00,50.33,50.34,50.24,50.25,16800.0,42.5646,42.5731,42.4885,42.497,16800.0
2010-09-23 15:00:00,50.26,50.3,50.16,50.18,25800.0,42.5054,42.5392,42.4208,42.4378,25800.0
2010-09-23 15:10:00,50.19,50.23,50.14,50.15,38900.0,42.4462,42.48,42.4039,42.4124,38900.0
2010-09-23 15:20:00,50.16,50.19,50.11,50.11,44500.0,42.4208,42.4462,42.3786,42.3786,44500.0
2010-09-23 15:30:00,50.1,50.15,50.06,50.08,56100.0,42.3701,42.4124,42.3363,42.3532,56100.0
2010-09-23 15:40:00,50.07,50.09,49.98,50.03,47700.0,42.3447,42.3616,42.2686,42.3109,47700.0
2010-09-23 15:50:00,50.03,50.07,50.02,50.04,66200.0,42.3109,42.3447,42.3024,42.3194,66200.0
2010-09-24 09:30:00,50.48,50.6,50.47,50.53,37200.0,42.6915,42.793,42.683,42.7338,37200.0
2010-09-24 09:40:00,50.51,50.7,50.51,50.52,43000.0,42.7168,42.8775,42.7168,42.7253,43000.0
2010-09-24 09:50:00,50.51,50.59,50.45,50.52,25800.0,42.7168,42.7845,42.6661,42.7253,25800.0
2010-09-24 10:00:00,50.52,50.63,50.44,50.59,56100.0,42.7253,42.8183,42.6576,42.7845,56100.0
2010-09-24 10:10:00,50.59,50.65,50.53,50.53,18000.0,42.7845,42.8352,42.7338,42.7338,18000.0
2010-09-24 10:20:00,50.52,50.62,50.5,50.6,24700.0,42.7253,42.8099,42.7084,42.793,24700.0
2010-09-24 10:30:00,50.6,50.61,50.56,50.61,30600.0,42.793,42.8014,42.7591,42.8014,30600.0
2010-09-24 10:40:00,50.62,50.72,50.59,50.69,40400.0,42.8099,42.8944,42.7845,42.8691,40400.0
2010-09-24 10:50:00,50.71,50.75,50.7,50.75,14900.0,42.886,42.9198,42.8775,42.9198,14900.0
2010-09-24 11:00:00,50.74,50.82,50.73,50.82,10700.0,42.9114,42.979,42.9029,42.979,10700.0
2010-09-24 11:10:00,50.82,50.85,50.79,50.8,24200.0,42.979,43.0044,42.9536,42.9621,24200.0
2010-09-24 11:20:00,50.81,50.81,50.73,50.74,17100.0,42.9706,42.9706,42.9029,42.9114,17100.0
2010-09-24 11:30:00,50.74,50.76,50.71,50.75,11000.0,42.9114,42.9283,42.886,42.9198,11000.0
2010-09-24 11:40:00,50.75,50.76,50.72,50.75,12800.0,42.9198,42.9283,42.8944,42.9198,12800.0
2010-09-24 11:50:00,50.75,50.76,50.73,50.75,16500.0,42.9198,42.9283,42.9029,42.9198,16500.0
2010-09-24 12:00:00,50.75,50.76,50.72,50.72,10600.0,42.9198,42.9283,42.8944,42.8944,10600.0
2010-09-24 12:10:00,50.72,50.73,50.69,50.7,15300.0,42.8944,42.9029,42.8691,42.8775,15300.0
2010-09-24 12:20:00,50.7,50.75,50.66,50.74,13100.0,42.8775,42.9198,42.8437,42.9114,13100.0
2010-09-24 12:30:00,50.74,50.75,50.7,50.73,9200.0,42.9114,42.9198,42.8775,42.9029,9200.0
2010-09-24 12:40:00,50.73,50.76,50.7,50.74,25000.0,42.9029,42.9283,42.8775,42.9114,25000.0
2010-09-24 12:50:00,50.75,50.75,50.69,50.7,18500.0,42.9198,42.9198,42.8691,42.8775,18500.0
2010-09-24 13:00:00,50.69,50.71,50.65,50.65,14600.0,42.8691,42.886,42.8352,42.8352,14600.0
2010-09-24 13:10:00,50.65,50.66,50.64,50.64,12900.0,42.8352,42.8437,42.8268,42.8268,12900.0
2010-09-24 13:20:00,50.64,50.71,50.64,50.67,13100.0,42.8268,42.886,42.8268,42.8522,13100.0
2010-09-24 13:30:00,50.67,50.77,50.66,50.77,21900.0,42.8522,42.9367,42.8437,42.9367,21900.0
2010-09-24 13:40:00,50.77,50.77,50.74,50.75,13600.0,42.9367,42.9367,42.9114,42.9198,13600.0
2010-09-24 13:50:00,50.75,50.76,50.74,50.75,8600.0,42.9198,42.9283,42.9114,42.9198,8600.0
2010-09-24 14:00:00,50.74,50.76,50.74,50.74,19200.0,42.9114,42.9283,42.9114,42.9114,19200.0
2010-09-24 14:10:00,50.75,50.75,50.69,50.72,13400.0,42.9198,42.9198,42.8691,42.8944,13400.0
2010-09-24 14:20:00,50.72,50.76,50.71,50.75,12300.0,42.8944,42.9283,42.886,42.9198,12300.0
2010-09-24 14:30:00,50.75,50.8,50.74,50.79,13800.0,42.9198,42.9621,42.9114,42.9536,13800.0
2010-09-24 14:40:00,50.8,50.86,50.79,50.84,40900.0,42.9621,43.0128,42.9536,42.9959,40900.0
2010-09-24 14:50:00,50.82,50.85,50.81,50.85,11100.0,42.979,43.0044,42.9706,43.0044,11100.0
2010-09-24 15:00:00,50.85,50.86,50.82,50.85,46600.0,43.0044,43.0128,42.979,43.0044,46600.0
2010-09-24 15:10:00,50.84,50.91,50.84,50.89,24800.0,42.9959,43.0551,42.9959,43.0382,24800.0
2010-09-24 15:20:00,50.89,50.9,50.85,50.87,30200.0,43.0382,43.0467,43.0044,43.0213,30200.0
2010-09-24 15:30:00,50.87,50.95,50.86,50.95,34900.0,43.0213,43.089,43.0128,43.089,34900.0
2010-09-24 15:40:00,50.94,50.95,50.89,50.89,87300.0,43.0805,43.089,43.0382,43.0382,87300.0
2010-09-24 15:50:00,50.89,50.93,50.88,50.9,121100.0,43.0382,43.072,43.0298,43.0467,121100.0
2010-09-27 09:30:00,51.02,51.02,50.53,50.93,28300.0,43.1482,43.1482,42.7338,43.072,28300.0
2010-09-27 09:40:00,50.89,50.92,50.82,50.87,26500.0,43.0382,43.0636,42.979,43.0213,26500.0
2010-09-27 09:50:00,50.86,50.88,50.79,50.8,21500.0,43.0128,43.0298,42.9536,42.9621,21500.0
2010-09-27 10:00:00,50.78,50.86,50.76,50.86,20400.0,42.9452,43.0128,42.9283,43.0128,20400.0
2010-09-27 10:10:00,50.87,50.87,50.74,50.76,9900.0,43.0213,43.0213,42.9114,42.9283,9900.0
2010-09-27 10:20:00,50.76,50.93,50.75,50.93,20000.0,42.9283,43.072,42.9198,43.072,20000.0
2010-09-27 10:30:00,50.93,50.98,50.89,50.93,22900.0,43.072,43.1143,43.0382,43.072,22900.0
2010-09-27 10:40:00,50.93,50.96,50.9,50.9,9300.0,43.072,43.0974,43.0467,43.0467,9300.0
2010-09-27 10:50:00,50.9,50.9,50.84,50.87,7600.0,43.0467,43.0467,42.9959,43.0213,7600.0
2010-09-27 11:00:00,50.87,50.88,50.81,50.81,7900.0,43.0213,43.0298,42.9706,42.9706,7900.0
2010-09-27 11:10:00,50.81,50.84,50.77,50.8,16100.0,42.9706,42.9959,42.9367,42.9621,16100.0
2010-09-27 11:20:00,50.8,50.86,50.78,50.83,6900.0,42.9621,43.0128,42.9452,42.9875,6900.0
2010-09-27 11:30:00,50.83,50.86,50.75,50.81,14000.0,42.9875,43.0128,42.9198,42.9706,14000.0
2010-09-27 11:40:00,50.8,50.81,50.7,50.72,13000.0,42.9621,42.9706,42.8775,42.8944,13000.0
2010-09-27 11:50:00,50.71,50.72,50.66,50.67,14500.0,42.886,42.8944,42.8437,42.8522,14500.0
2010-09-27 12:00:00,50.66,50.75,50.65,50.74,21000.0,42.8437,42.9198,42.8352,42.9114,21000.0
2010-09-27 12:10:00,50.74,50.75,50.68,50.7,18100.0,42.9114,42.9198,42.8606,42.8775,18100.0
2010-09-27 12:20:00,50.7,50.7,50.61,50.65,15700.0,42.8775,42.8775,42.8014,42.8352,15700.0
2010-09-27 12:30:00,50.66,50.66,50.61,50.64,12300.0,42.8437,42.8437,42.8014,42.8268,12300.0
2010-09-27 12:40:00,50.64,50.66,50.61,50.63,9400.0,42.8268,42.8437,42.8014,42.8183,9400.0
2010-09-27 12:50:00,50.65,50.65,50.63,50.63,7200.0,42.8352,42.8352,42.8183,42.8183,7200.0
2010-09-27 13:00:00,50.63,50.66,50.59,50.64,14700.0,42.8183,42.8437,42.7845,42.8268,14700.0
2010-09-27 13:10:00,50.64,50.69,50.64,50.68,17400.0,42.8268,42.8691,42.8268,42.8606,17400.0
2010-09-27 13:20:00,50.68,50.73,50.65,50.72,12800.0,42.8606,42.9029,42.8352,42.8944,12800.0
2010-09-27 13:30:00,50.72,50.78,50.72,50.78,12800.0,42.8944,42.9452,42.8944,42.9452,12800.0
2010-09-27 13:40:00,50.78,50.9,50.78,50.87,19200.0,42.9452,43.0467,42.9452,43.0213,19200.0
2010-09-27 13:50:00,50.86,50.91,50.84,50.91,24500.0,43.0128,43.0551,42.9959,43.0551,24500.0
2010-09-27 14:00:00,50.9,50.94,50.9,50.94,17700.0,43.0467,43.0805,43.0467,43.0805,17700.0
2010-09-27 14:10:00,50.94,51.0,50.91,50.98,45300.0,43.0805,43.1312,43.0551,43.1143,45300.0
2010-09-27 14:20:00,50.98,51.0,50.89,50.98,82000.0,43.1143,43.1312,43.0382,43.1143,82000.0
2010-09-27 14:30:00,50.98,50.99,50.9,50.96,49300.0,43.1143,43.1228,43.0467,43.0974,49300.0
2010-09-27 14:40:00,50.95,50.98,50.92,50.93,40700.0,43.089,43.1143,43.0636,43.072,40700.0
2010-09-27 14:50:00,50.94,50.95,50.89,50.89,17300.0,43.0805,43.089,43.0382,43.0382,17300.0
2010-09-27 15:00:00,50.9,50.91,50.86,50.9,19600.0,43.0467,43.0551,43.0128,43.0467,19600.0
2010-09-27 15:10:00,50.9,50.92,50.87,50.88,20900.0,43.0467,43.0636,43.0213,43.0298,20900.0
2010-09-27 15:20:00,50.88,50.9,50.86,50.87,20500.0,43.0298,43.0467,43.0128,43.0213,20500.0
2010-09-27 15:30:00,50.86,50.87,50.81,50.81,27700.0,43.0128,43.0213,42.9706,42.9706,27700.0
2010-09-27 15:40:00,50.81,50.81,50.73,50.74,36400.0,42.9706,42.9706,42.9029,42.9114,36400.0
2010-09-27 15:50:00,50.75,50.75,50.63,50.69,93900.0,42.9198,42.9198,42.8183,42.8691,93900.0
2010-09-28 09:30:00,50.67,50.67,50.41,50.44,32500.0,42.8522,42.8522,42.6323,42.6576,32500.0
2010-09-28 09:40:00,50.43,50.45,49.99,49.99,58100.0,42.6492,42.6661,42.2771,42.2771,58100.0
2010-09-28 09:50:00,49.99,50.12,49.98,50.11,27300.0,42.2771,42.387,42.2686,42.3786,27300.0
2010-09-28 10:00:00,50.09,50.11,49.9,50.03,47400.0,42.3616,42.3786,42.201,42.3109,47400.0
2010-09-28 10:10:00,50.04,50.11,49.99,50.11,31700.0,42.3194,42.3786,42.2771,42.3786,31700.0
2010-09-28 10:20:00,50.1,50.3,50.1,50.25,14600.0,42.3701,42.5392,42.3701,42.497,14600.0
2010-09-28 10:30:00,50.24,50.35,50.23,50.34,24700.0,42.4885,42.5815,42.48,42.5731,24700.0
2010-09-28 10:40:00,50.34,50.48,50.32,50.45,22800.0,42.5731,42.6915,42.5562,42.6661,22800.0
2010-09-28 10:50:00,50.44,50.46,50.42,50.43,6600.0,42.6576,42.6746,42.6407,42.6492,6600.0
2010-09-28 11:00:00,50.44,50.48,50.39,50.4,15600.0,42.6576,42.6915,42.6154,42.6238,15600.0
2010-09-28 11:10:00,50.39,50.44,50.38,50.41,13700.0,42.6154,42.6576,42.6069,42.6323,13700.0
2010-09-28 11:20:00,50.4,50.5,50.38,50.5,11200.0,42.6238,42.7084,42.6069,42.7084,11200.0
2010-09-28 11:30:00,50.5,50.55,50.49,50.51,12600.0,42.7084,42.7507,42.6999,42.7168,12600.0
2010-09-28 11:40:00,50.5,50.55,50.5,50.51,9800.0,42.7084,42.7507,42.7084,42.7168,9800.0
2010-09-28 11:50:00,50.51,50.51,50.45,50.45,13000.0,42.7168,42.7168,42.6661,42.6661,13000.0
2010-09-28 12:00:00,50.46,50.47,50.45,50.45,10100.0,42.6746,42.683,42.6661,42.6661,10100.0
2010-09-28 12:10:00,50.45,50.46,50.44,50.46,16800.0,42.6661,42.6746,42.6576,42.6746,16800.0
2010-09-28 12:20:00,50.46,50.52,50.46,50.49,9500.0,42.6746,42.7253,42.6746,42.6999,9500.0
2010-09-28 12:30:00,50.49,50.51,50.45,50.47,19100.0,42.6999,42.7168,42.6661,42.683,19100.0
2010-09-28 12:40:00,50.47,50.47,50.43,50.43,8400.0,42.683,42.683,42.6492,42.6492,8400.0
2010-09-28 12:50:00,50.43,50.44,50.42,50.43,14600.0,42.6492,42.6576,42.6407,42.6492,14600.0
2010-09-28 13:00:00,50.44,50.47,50.4,50.4,21300.0,42.6576,42.683,42.6238,42.6238,21300.0
2010-09-28 13:10:00,50.39,50.42,50.39,50.42,19400.0,42.6154,42.6407,42.6154,42.6407,19400.0
2010-09-28 13:20:00,50.42,50.44,50.41,50.44,13400.0,42.6407,42.6576,42.6323,42.6576,13400.0
2010-09-28 13:30:00,50.45,50.51,50.44,50.5,20700.0,42.6661,42.7168,42.6576,42.7084,20700.0
2010-09-28 13:40:00,50.5,50.53,50.46,50.5,26700.0,42.7084,42.7338,42.6746,42.7084,26700.0
2010-09-28 13:50:00,50.5,50.54,50.5,50.52,37400.0,42.7084,42.7422,42.7084,42.7253,37400.0
2010-09-28 14:00:00,50.53,50.53,50.45,50.45,19800.0,42.7338,42.7338,42.6661,42.6661,19800.0
2010-09-28 14:10:00,50.46,50.52,50.45,50.5,19000.0,42.6746,42.7253,42.6661,42.7084,19000.0
2010-09-28 14:20:00,50.5,50.5,50.37,50.38,19400.0,42.7084,42.7084,42.5984,42.6069,19400.0
2010-09-28 14:30:00,50.39,50.45,50.37,50.42,28700.0,42.6154,42.6661,42.5984,42.6407,28700.0
2010-09-28 14:40:00,50.43,50.44,50.33,50.33,26100.0,42.6492,42.6576,42.5646,42.5646,26100.0
2010-09-28 14:50:00,50.34,50.35,50.27,50.3,31800.0,42.5731,42.5815,42.5139,42.5392,31800.0
2010-09-28 15:00:00,50.31,50.37,50.29,50.36,24500.0,42.5477,42.5984,42.5308,42.59,24500.0
2010-09-28 15:10:00,50.36,50.51,50.36,50.48,67000.0,42.59,42.7168,42.59,42.6915,67000.0
2010-09-28 15:20:00,50.48,50.52,50.44,50.44,67000.0,42.6915,42.7253,42.6576,42.6576,67000.0
2010-09-28 15:30:00,50.45,50.48,50.43,50.46,82100.0,42.6661,42.6915,42.6492,42.6746,82100.0
2010-09-28 15:40:00,50.46,50.6,50.46,50.6,68100.0,42.6746,42.793,42.6746,42.793,68100.0
2010-09-28 15:50:00,50.61,50.7,50.58,50.58,87000.0,42.8014,42.8775,42.776,42.776,87000.0
2010-09-29 09:30:00,50.51,50.61,50.29,50.54,27000.0,42.7168,42.8014,42.5308,42.7422,27000.0
2010-09-29 09:40:00,50.53,50.56,50.43,50.46,31000.0,42.7338,42.7591,42.6492,42.6746,31000.0
2010-09-29 09:50:00,50.46,50.46,50.38,50.45,14100.0,42.6746,42.6746,42.6069,42.6661,14100.0
2010-09-29 10:00:00,50.44,50.54,50.41,50.49,12700.0,42.6576,42.7422,42.6323,42.6999,12700.0
2010-09-29 10:10:00,50.48,50.5,50.31,50.33,11900.0,42.6915,42.7084,42.5477,42.5646,11900.0
2010-09-29 10:20:00,50.31,50.35,50.24,50.35,15100.0,42.5477,42.5815,42.4885,42.5815,15100.0
2010-09-29 10:30:00,50.36,50.51,50.36,50.5,16800.0,42.59,42.7168,42.59,42.7084,16800.0
2010-09-29 10:40:00,50.5,50.55,50.4,50.44,22000.0,42.7084,42.7507,42.6238,42.6576,22000.0
2010-09-29 10:50:00,50.44,50.46,50.41,50.46,32300.0,42.6576,42.6746,42.6323,42.6746,32300.0
2010-09-29 11:00:00,50.46,50.59,50.46,50.58,18800.0,42.6746,42.7845,42.6746,42.776,18800.0
2010-09-29 11:10:00,50.57,50.58,50.54,50.56,14600.0,42.7676,42.776,42.7422,42.7591,14600.0
2010-09-29 11:20:00,50.56,50.64,50.56,50.63,18100.0,42.7591,42.8268,42.7591,42.8183,18100.0
2010-09-29 11:30:00,50.63,50.69,50.63,50.68,16400.0,42.8183,42.8691,42.8183,42.8606,16400.0
2010-09-29 11:40:00,50.68,50.74,50.68,50.73,7800.0,42.8606,42.9114,42.8606,42.9029,7800.0
2010-09-29 11:50:00,50.73,50.77,50.72,50.74,30900.0,42.9029,42.9367,42.8944,42.9114,30900.0
2010-09-29 12:00:00,50.74,50.75,50.73,50.74,13200.0,42.9114,42.9198,42.9029,42.9114,13200.0
2010-09-29 12:10:00,50.73,50.75,50.73,50.74,8100.0,42.9029,42.9198,42.9029,42.9114,8100.0
2010-09-29 12:20:00,50.75,50.75,50.73,50.74,8600.0,42.9198,42.9198,42.9029,42.9114,8600.0
2010-09-29 12:30:00,50.73,50.75,50.72,50.75,15900.0,42.9029,42.9198,42.8944,42.9198,15900.0
2010-09-29 12:40:00,50.75,50.79,50.75,50.78,11300.0,42.9198,42.9536,42.9198,42.9452,11300.0
2010-09-29 12:50:00,50.77,50.78,50.76,50.77,9900.0,42.9367,42.9452,42.9283,42.9367,9900.0
2010-09-29 13:00:00,50.77,50.77,50.74,50.74,13800.0,42.9367,42.9367,42.9114,42.9114,13800.0
2010-09-29 13:10:00,50.74,50.74,50.71,50.74,15000.0,42.9114,42.9114,42.886,42.9114,15000.0
2010-09-29 13:20:00,50.73,50.74,50.69,50.69,7800.0,42.9029,42.9114,42.8691,42.8691,7800.0
2010-09-29 13:30:00,50.7,50.73,50.67,50.69,16300.0,42.8775,42.9029,42.8522,42.8691,16300.0
2010-09-29 13:40:00,50.69,50.72,50.68,50.72,11600.0,42.8691,42.8944,42.8606,42.8944,11600.0
2010-09-29 13:50:00,50.72,50.76,50.71,50.75,16400.0,42.8944,42.9283,42.886,42.9198,16400.0
2010-09-29 14:00:00,50.75,50.76,50.75,50.75,8900.0,42.9198,42.9283,42.9198,42.9198,8900.0
2010-09-29 14:10:00,50.75,50.81,50.75,50.79,15300.0,42.9198,42.9706,42.9198,42.9536,15300.0
2010-09-29 14:20:00,50.78,50.79,50.73,50.74,8000.0,42.9452,42.9536,42.9029,42.9114,8000.0
2010-09-29 14:30:00,50.73,50.74,50.73,50.74,4900.0,42.9029,42.9114,42.9029,42.9114,4900.0
2010-09-29 14:40:00,50.73,50.79,50.73,50.77,14600.0,42.9029,42.9536,42.9029,42.9367,14600.0
2010-09-29 14:50:00,50.77,50.81,50.75,50.78,14200.0,42.9367,42.9706,42.9198,42.9452,14200.0
2010-09-29 15:00:00,50.78,50.79,50.64,50.66,18700.0,42.9452,42.9536,42.8268,42.8437,18700.0
2010-09-29 15:10:00,50.66,50.66,50.5,50.53,27200.0,42.8437,42.8437,42.7084,42.7338,27200.0
2010-09-29 15:20:00,50.52,50.56,50.52,50.53,31500.0,42.7253,42.7591,42.7253,42.7338,31500.0
2010-09-29 15:30:00,50.53,50.58,50.44,50.58,48100.0,42.7338,42.776,42.6576,42.776,48100.0
2010-09-29 15:40:00,50.57,50.62,50.52,50.61,82500.0,42.7676,42.8099,42.7253,42.8014,82500.0
2010-09-29 15:50:00,50.61,50.62,50.54,50.58,77800.0,42.8014,42.8099,42.7422,42.776,77800.0
2010-09-30 09:30:00,50.81,50.98,50.69,50.98,40600.0,42.9706,43.1143,42.8691,43.1143,40600.0
2010-09-30 09:40:00,50.97,51.23,50.86,51.11,86000.0,43.1059,43.3258,43.0128,43.2243,86000.0
2010-09-30 09:50:00,51.12,51.17,51.05,51.06,16900.0,43.2327,43.275,43.1735,43.182,16900.0
2010-09-30 10:00:00,51.06,51.08,51.0,51.05,17700.0,43.182,43.1989,43.1312,43.1735,17700.0
2010-09-30 10:10:00,51.04,51.15,50.95,51.12,22700.0,43.1651,43.2581,43.089,43.2327,22700.0
2010-09-30 10:20:00,51.12,51.14,51.0,51.04,21500.0,43.2327,43.2496,43.1312,43.1651,21500.0
2010-09-30 10:30:00,51.04,51.12,51.04,51.11,21900.0,43.1651,43.2327,43.1651,43.2243,21900.0
2010-09-30 10:40:00,51.1,51.12,51.01,51.02,16000.0,43.2158,43.2327,43.1397,43.1482,16000.0
2010-09-30 10:50:00,51.04,51.09,50.94,50.94,19400.0,43.1651,43.2074,43.0805,43.0805,19400.0
2010-09-30 11:00:00,50.94,50.95,50.81,50.81,19200.0,43.0805,43.089,42.9706,42.9706,19200.0
2010-09-30 11:10:00,50.82,50.84,50.72,50.75,17400.0,42.979,42.9959,42.8944,42.9198,17400.0
2010-09-30 11:20:00,50.76,50.78,50.57,50.61,24300.0,42.9283,42.9452,42.7676,42.8014,24300.0
2010-09-30 11:30:00,50.6,50.63,50.54,50.62,16300.0,42.793,42.8183,42.7422,42.8099,16300.0
2010-09-30 11:40:00,50.62,50.69,50.6,50.69,14800.0,42.8099,42.8691,42.793,42.8691,14800.0
2010-09-30 11:50:00,50.68,50.69,50.61,50.64,21800.0,42.8606,42.8691,42.8014,42.8268,21800.0
2010-09-30 12:00:00,50.64,50.65,50.49,50.55,22000.0,42.8268,42.8352,42.6999,42.7507,22000.0
2010-09-30 12:10:00,50.55,50.6,50.53,50.56,16900.0,42.7507,42.793,42.7338,42.7591,16900.0
2010-09-30 12:20:00,50.56,50.58,50.52,50.54,12700.0,42.7591,42.776,42.7253,42.7422,12700.0
2010-09-30 12:30:00,50.53,50.63,50.52,50.59,11900.0,42.7338,42.8183,42.7253,42.7845,11900.0
2010-09-30 12:40:00,50.59,50.68,50.59,50.67,7900.0,42.7845,42.8606,42.7845,42.8522,7900.0
2010-09-30 12:50:00,50.68,50.76,50.68,50.72,12100.0,42.8606,42.9283,42.8606,42.8944,12100.0
2010-09-30 13:00:00,50.72,50.79,50.7,50.79,15900.0,42.8944,42.9536,42.8775,42.9536,15900.0
2010-09-30 13:10:00,50.79,50.85,50.78,50.83,16100.0,42.9536,43.0044,42.9452,42.9875,16100.0
2010-09-30 13:20:00,50.83,50.89,50.82,50.89,13200.0,42.9875,43.0382,42.979,43.0382,13200.0
2010-09-30 13:30:00,50.88,50.89,50.84,50.87,14000.0,43.0298,43.0382,42.9959,43.0213,14000.0
2010-09-30 13:40:00,50.87,50.88,50.85,50.88,25500.0,43.0213,43.0298,43.0044,43.0298,25500.0
2010-09-30 13:50:00,50.87,50.91,50.87,50.9,19600.0,43.0213,43.0551,43.0213,43.0467,19600.0
2010-09-30 14:00:00,50.9,50.91,50.9,50.9,5800.0,43.0467,43.0551,43.0467,43.0467,5800.0
2010-09-30 14:10:00,50.91,50.91,50.82,50.84,28300.0,43.0551,43.0551,42.979,42.9959,28300.0
2010-09-30 14:20:00,50.85,50.9,50.85,50.9,8600.0,43.0044,43.0467,43.0044,43.0467,8600.0
2010-09-30 14:30:00,50.89,50.93,50.88,50.9,14400.0,43.0382,43.072,43.0298,43.0467,14400.0
2010-09-30 14:40:00,50.9,50.97,50.89,50.95,13300.0,43.0467,43.1059,43.0382,43.089,13300.0
2010-09-30 14:50:00,50.95,51.01,50.95,50.99,13300.0,43.089,43.1397,43.089,43.1228,13300.0
2010-09-30 15:00:00,50.98,50.99,50.9,50.94,18400.0,43.1143,43.1228,43.0467,43.0805,18400.0
2010-09-30 15:10:00,50.93,50.93,50.79,50.83,22000.0,43.072,43.072,42.9536,42.9875,22000.0
2010-09-30 15:20:00,50.82,50.92,50.82,50.92,15800.0,42.979,43.0636,42.979,43.0636,15800.0
2010-09-30 15:30:00,50.93,50.94,50.8,50.82,28000.0,43.072,43.0805,42.9621,42.979,28000.0
2010-09-30 15:40:00,50.82,50.85,50.77,50.81,29000.0,42.979,43.0044,42.9367,42.9706,29000.0
2010-09-30 15:50:00,50.81,50.86,50.74,50.74,71300.0,42.9706,43.0128,42.9114,42.9114,71300.0
2010-10-01 09:30:00,50.96,51.1,50.96,51.06,34800.0,43.0974,43.2158,43.0974,43.182,34800.0
2010-10-01 09:40:00,51.06,51.19,51.06,51.18,31400.0,43.182,43.2919,43.182,43.2835,31400.0
2010-10-01 09:50:00,51.19,51.19,51.08,51.11,32800.0,43.2919,43.2919,43.1989,43.2243,32800.0
2010-10-01 10:00:00,51.09,51.19,50.91,51.05,64200.0,43.2074,43.2919,43.0551,43.1735,64200.0
2010-10-01 10:10:00,51.05,51.25,51.05,51.22,28900.0,43.1735,43.3427,43.1735,43.3173,28900.0
2010-10-01 10:20:00,51.21,51.23,51.06,51.12,41800.0,43.3088,43.3258,43.182,43.2327,41800.0
2010-10-01 10:30:00,51.12,51.18,51.1,51.15,62800.0,43.2327,43.2835,43.2158,43.2581,62800.0
2010-10-01 10:40:00,51.15,51.24,51.12,51.24,29400.0,43.2581,43.3342,43.2327,43.3342,29400.0
2010-10-01 10:50:00,51.22,51.24,51.21,51.21,15400.0,43.3173,43.3342,43.3088,43.3088,15400.0
2010-10-01 11:00:00,51.2,51.23,51.12,51.17,41200.0,43.3004,43.3258,43.2327,43.275,41200.0
2010-10-01 11:10:00,51.16,51.24,51.14,51.22,44700.0,43.2666,43.3342,43.2496,43.3173,44700.0
2010-10-01 11:20:00,51.22,51.24,51.22,51.24,20800.0,43.3173,43.3342,43.3173,43.3342,20800.0
2010-10-01 11:30:00,51.23,51.4,51.23,51.37,80700.0,43.3258,43.4695,43.3258,43.4442,80700.0
2010-10-01 11:40:00,51.37,51.45,51.37,51.43,24100.0,43.4442,43.5118,43.4442,43.4949,24100.0
2010-10-01 11:50:00,51.44,51.44,51.38,51.39,14500.0,43.5034,43.5034,43.4526,43.4611,14500.0
2010-10-01 12:00:00,51.39,51.39,51.29,51.29,18700.0,43.4611,43.4611,43.3765,43.3765,18700.0
2010-10-01 12:10:00,51.3,51.3,51.22,51.24,15700.0,43.385,43.385,43.3173,43.3342,15700.0
2010-10-01 12:20:00,51.24,51.3,51.22,51.28,26500.0,43.3342,43.385,43.3173,43.368,26500.0
2010-10-01 12:30:00,51.27,51.28,51.16,51.16,9100.0,43.3596,43.368,43.2666,43.2666,9100.0
2010-10-01 12:40:00,51.17,51.18,51.12,51.12,13000.0,43.275,43.2835,43.2327,43.2327,13000.0
2010-10-01 12:50:00,51.12,51.26,51.12,51.26,25100.0,43.2327,43.3511,43.2327,43.3511,25100.0
2010-10-01 13:00:00,51.25,51.29,51.24,51.28,22200.0,43.3427,43.3765,43.3342,43.368,22200.0
2010-10-01 13:10:00,51.28,51.39,51.28,51.38,29000.0,43.368,43.4611,43.368,43.4526,29000.0
2010-10-01 13:20:00,51.38,51.44,51.36,51.43,35500.0,43.4526,43.5034,43.4357,43.4949,35500.0
2010-10-01 13:30:00,51.43,51.43,51.36,51.36,35200.0,43.4949,43.4949,43.4357,43.4357,35200.0
2010-10-01 13:40:00,51.36,51.37,51.3,51.3,34900.0,43.4357,43.4442,43.385,43.385,34900.0
2010-10-01 13:50:00,51.3,51.33,51.29,51.32,20700.0,43.385,43.4103,43.3765,43.4019,20700.0
2010-10-01 14:00:00,51.33,51.35,51.32,51.34,21700.0,43.4103,43.4272,43.4019,43.4188,21700.0
2010-10-01 14:10:00,51.35,51.42,51.35,51.41,18300.0,43.4272,43.4864,43.4272,43.478,18300.0
2010-10-01 14:20:00,51.4,51.44,51.36,51.38,42100.0,43.4695,43.5034,43.4357,43.4526,42100.0
2010-10-01 14:30:00,51.38,51.43,51.37,51.38,25400.0,43.4526,43.4949,43.4442,43.4526,25400.0
2010-10-01 14:40:00,51.39,51.4,51.36,51.37,15100.0,43.4611,43.4695,43.4357,43.4442,15100.0
2010-10-01 14:50:00,51.36,51.4,51.36,51.4,15500.0,43.4357,43.4695,43.4357,43.4695,15500.0
2010-10-01 15:00:00,51.39,51.42,51.37,51.41,27500.0,43.4611,43.4864,43.4442,43.478,27500.0
2010-10-01 15:10:00,51.41,51.45,51.38,51.39,58500.0,43.478,43.5118,43.4526,43.4611,58500.0
2010-10-01 15:20:00,51.39,51.4,51.27,51.28,31100.0,43.4611,43.4695,43.3596,43.368,31100.0
2010-10-01 15:30:00,51.27,51.31,51.27,51.28,30100.0,43.3596,43.3934,43.3596,43.368,30100.0
2010-10-01 15:40:00,51.28,51.29,51.23,51.24,31900.0,43.368,43.3765,43.3258,43.3342,31900.0
2010-10-01 15:50:00,51.25,51.32,51.24,51.28,85400.0,43.3427,43.4019,43.3342,43.368,85400.0
2010-10-04 09:30:00,51.3,51.3,51.1,51.2,16800.0,43.385,43.385,43.2158,43.3004,16800.0
2010-10-04 09:40:00,51.25,51.25,51.15,51.23,8900.0,43.3427,43.3427,43.2581,43.3258,8900.0
2010-10-04 09:50:00,51.23,51.28,51.17,51.21,14700.0,43.3258,43.368,43.275,43.3088,14700.0
2010-10-04 10:00:00,51.23,51.26,51.1,51.23,15400.0,43.3258,43.3511,43.2158,43.3258,15400.0
2010-10-04 10:10:00,51.23,51.25,51.18,51.23,11900.0,43.3258,43.3427,43.2835,43.3258,11900.0
2010-10-04 10:20:00,51.22,51.22,51.11,51.15,8000.0,43.3173,43.3173,43.2243,43.2581,8000.0
2010-10-04 10:30:00,51.16,51.17,51.09,51.13,22700.0,43.2666,43.275,43.2074,43.2412,22700.0
2010-10-04 10:40:00,51.12,51.13,51.01,51.04,23500.0,43.2327,43.2412,43.1397,43.1651,23500.0
2010-10-04 10:50:00,51.04,51.09,51.01,51.06,23600.0,43.1651,43.2074,43.1397,43.182,23600.0
2010-10-04 11:00:00,51.06,51.06,50.93,50.93,14400.0,43.182,43.182,43.072,43.072,14400.0
2010-10-04 11:10:00,50.94,50.94,50.83,50.87,7900.0,43.0805,43.0805,42.9875,43.0213,7900.0
2010-10-04 11:20:00,50.86,50.87,50.82,50.85,22700.0,43.0128,43.0213,42.979,43.0044,22700.0
2010-10-04 11:30:00,50.84,50.88,50.81,50.88,11100.0,42.9959,43.0298,42.9706,43.0298,11100.0
2010-10-04 11:40:00,50.88,50.92,50.88,50.92,5400.0,43.0298,43.0636,43.0298,43.0636,5400.0
2010-10-04 11:50:00,50.91,50.91,50.78,50.78,10700.0,43.0551,43.0551,42.9452,42.9452,10700.0
2010-10-04 12:00:00,50.77,50.77,50.66,50.71,24300.0,42.9367,42.9367,42.8437,42.886,24300.0
2010-10-04 12:10:00,50.7,50.71,50.63,50.68,14900.0,42.8775,42.886,42.8183,42.8606,14900.0
2010-10-04 12:20:00,50.68,50.71,50.67,50.67,13000.0,42.8606,42.886,42.8522,42.8522,13000.0
2010-10-04 12:30:00,50.68,50.72,50.66,50.66,4900.0,42.8606,42.8944,42.8437,42.8437,4900.0
2010-10-04 12:40:00,50.68,50.69,50.6,50.61,16000.0,42.8606,42.8691,42.793,42.8014,16000.0
2010-10-04 12:50:00,50.62,50.68,50.59,50.6,15500.0,42.8099,42.8606,42.7845,42.793,15500.0
2010-10-04 13:00:00,50.62,50.67,50.61,50.64,11000.0,42.8099,42.8522,42.8014,42.8268,11000.0
2010-10-04 13:10:00,50.66,50.66,50.61,50.64,9300.0,42.8437,42.8437,42.8014,42.8268,9300.0
2010-10-04 13:20:00,50.63,50.65,50.61,50.63,12200.0,42.8183,42.8352,42.8014,42.8183,12200.0
2010-10-04 13:30:00,50.64,50.64,50.54,50.57,10300.0,42.8268,42.8268,42.7422,42.7676,10300.0
2010-10-04 13:40:00,50.56,50.63,50.55,50.63,6200.0,42.7591,42.8183,42.7507,42.8183,6200.0
2010-10-04 13:50:00,50.62,50.68,50.61,50.68,7000.0,42.8099,42.8606,42.8014,42.8606,7000.0
2010-10-04 14:00:00,50.68,50.7,50.62,50.62,13700.0,42.8606,42.8775,42.8099,42.8099,13700.0
2010-10-04 14:10:00,50.62,50.66,50.58,50.6,9700.0,42.8099,42.8437,42.776,42.793,9700.0
2010-10-04 14:20:00,50.6,50.62,50.57,50.61,8400.0,42.793,42.8099,42.7676,42.8014,8400.0
2010-10-04 14:30:00,50.6,50.72,50.58,50.72,15000.0,42.793,42.8944,42.776,42.8944,15000.0
2010-10-04 14:40:00,50.71,50.73,50.7,50.71,11500.0,42.886,42.9029,42.8775,42.886,11500.0
2010-10-04 14:50:00,50.72,50.74,50.68,50.7,11400.0,42.8944,42.9114,42.8606,42.8775,11400.0
2010-10-04 15:00:00,50.69,50.76,50.69,50.73,16800.0,42.8691,42.9283,42.8691,42.9029,16800.0
2010-10-04 15:10:00,50.74,50.77,50.72,50.76,15100.0,42.9114,42.9367,42.8944,42.9283,15100.0
2010-10-04 15:20:00,50.75,50.85,50.74,50.81,35200.0,42.9198,43.0044,42.9114,42.9706,35200.0
2010-10-04 15:30:00,50.8,50.82,50.73,50.73,26800.0,42.9621,42.979,42.9029,42.9029,26800.0
2010-10-04 15:40:00,50.73,50.73,50.69,50.7,35000.0,42.9029,42.9029,42.8691,42.8775,35000.0
2010-10-04 15:50:00,50.7,50.78,50.7,50.77,87600.0,42.8775,42.9452,42.8775,42.9367,87600.0
2010-10-05 09:30:00,51.25,51.45,51.17,51.4,60900.0,43.3427,43.5118,43.275,43.4695,60900.0
2010-10-05 09:40:00,51.4,51.55,51.4,51.52,54900.0,43.4695,43.5964,43.4695,43.571,54900.0
2010-10-05 09:50:00,51.53,51.65,51.42,51.65,32700.0,43.5795,43.681,43.4864,43.681,32700.0
2010-10-05 10:00:00,51.62,51.65,51.5,51.6,67700.0,43.6556,43.681,43.5541,43.6387,67700.0
2010-10-05 10:10:00,51.61,51.73,51.61,51.72,30000.0,43.6471,43.7486,43.6471,43.7402,30000.0
2010-10-05 10:20:00,51.72,51.74,51.63,51.72,32300.0,43.7402,43.7571,43.664,43.7402,32300.0
2010-10-05 10:30:00,51.74,51.75,51.64,51.65,67000.0,43.7571,43.7655,43.6725,43.681,67000.0
2010-10-05 10:40:00,51.65,51.71,51.64,51.7,17200.0,43.681,43.7317,43.6725,43.7232,17200.0
2010-10-05 10:50:00,51.71,51.75,51.7,51.71,16500.0,43.7317,43.7655,43.7232,43.7317,16500.0
2010-10-05 11:00:00,51.72,51.75,51.7,51.74,13400.0,43.7402,43.7655,43.7232,43.7571,13400.0
2010-10-05 11:10:00,51.75,51.75,51.7,51.7,13600.0,43.7655,43.7655,43.7232,43.7232,13600.0
2010-10-05 11:20:00,51.7,51.71,51.68,51.7,7300.0,43.7232,43.7317,43.7063,43.7232,7300.0
2010-10-05 11:30:00,51.69,51.75,51.66,51.75,18600.0,43.7148,43.7655,43.6894,43.7655,18600.0
2010-10-05 11:40:00,51.75,51.8,51.75,51.77,33700.0,43.7655,43.8078,43.7655,43.7824,33700.0
2010-10-05 11:50:00,51.77,51.8,51.76,51.8,11300.0,43.7824,43.8078,43.774,43.8078,11300.0
2010-10-05 12:00:00,51.8,51.8,51.78,51.8,11400.0,43.8078,43.8078,43.7909,43.8078,11400.0
2010-10-05 12:10:00,51.79,51.8,51.79,51.8,5900.0,43.7994,43.8078,43.7994,43.8078,5900.0
2010-10-05 12:20:00,51.8,51.8,51.77,51.8,22900.0,43.8078,43.8078,43.7824,43.8078,22900.0
2010-10-05 12:30:00,51.8,51.82,51.79,51.82,13900.0,43.8078,43.8247,43.7994,43.8247,13900.0
2010-10-05 12:40:00,51.83,51.87,51.83,51.87,10800.0,43.8332,43.867,43.8332,43.867,10800.0
2010-10-05 12:50:00,51.87,51.89,51.85,51.88,11000.0,43.867,43.8839,43.8501,43.8755,11000.0
2010-10-05 13:00:00,51.89,51.89,51.87,51.89,13700.0,43.8839,43.8839,43.867,43.8839,13700.0
2010-10-05 13:10:00,51.89,51.95,51.88,51.94,16500.0,43.8839,43.9347,43.8755,43.9262,16500.0
2010-10-05 13:20:00,51.94,51.96,51.91,51.96,17800.0,43.9262,43.9431,43.9008,43.9431,17800.0
2010-10-05 13:30:00,51.96,51.96,51.91,51.92,6200.0,43.9431,43.9431,43.9008,43.9093,6200.0
2010-10-05 13:40:00,51.93,51.94,51.92,51.93,13400.0,43.9178,43.9262,43.9093,43.9178,13400.0
2010-10-05 13:50:00,51.93,51.96,51.91,51.95,14300.0,43.9178,43.9431,43.9008,43.9347,14300.0
2010-10-05 14:00:00,51.95,51.98,51.91,51.93,13700.0,43.9347,43.96,43.9008,43.9178,13700.0
2010-10-05 14:10:00,51.94,51.94,51.91,51.94,6900.0,43.9262,43.9262,43.9008,43.9262,6900.0
2010-10-05 14:20:00,51.94,51.99,51.94,51.99,15500.0,43.9262,43.9685,43.9262,43.9685,15500.0
2010-10-05 14:30:00,51.99,52.0,51.96,51.96,28900.0,43.9685,43.977,43.9431,43.9431,28900.0
2010-10-05 14:40:00,51.97,52.0,51.96,51.99,12000.0,43.9516,43.977,43.9431,43.9685,12000.0
2010-10-05 14:50:00,51.98,52.03,51.97,52.03,34600.0,43.96,44.0023,43.9516,44.0023,34600.0
2010-10-05 15:00:00,52.03,52.06,52.02,52.05,19100.0,44.0023,44.0277,43.9939,44.0192,19100.0
2010-10-05 15:10:00,52.06,52.12,52.05,52.12,26100.0,44.0277,44.0784,44.0192,44.0784,26100.0
2010-10-05 15:20:00,52.12,52.16,52.1,52.16,26600.0,44.0784,44.1123,44.0615,44.1123,26600.0
2010-10-05 15:30:00,52.16,52.16,52.08,52.08,28600.0,44.1123,44.1123,44.0446,44.0446,28600.0
2010-10-05 15:40:00,52.08,52.09,52.04,52.04,55100.0,44.0446,44.0531,44.0108,44.0108,55100.0
2010-10-05 15:50:00,52.04,52.09,52.04,52.08,91400.0,44.0108,44.0531,44.0108,44.0446,91400.0
2010-10-06 09:30:00,51.96,52.11,51.92,52.06,33700.0,43.9431,44.07,43.9093,44.0277,33700.0
2010-10-06 09:40:00,52.06,52.14,52.01,52.06,28800.0,44.0277,44.0954,43.9854,44.0277,28800.0
2010-10-06 09:50:00,52.07,52.11,52.03,52.04,23800.0,44.0362,44.07,44.0023,44.0108,23800.0
2010-10-06 10:00:00,52.05,52.12,52.04,52.1,23400.0,44.0192,44.0784,44.0108,44.0615,23400.0
2010-10-06 10:10:00,52.1,52.1,51.99,51.99,9100.0,44.0615,44.0615,43.9685,43.9685,9100.0
2010-10-06 10:20:00,51.99,52.0,51.87,51.94,19300.0,43.9685,43.977,43.867,43.9262,19300.0
2010-10-06 10:30:00,51.93,51.97,51.85,51.86,20300.0,43.9178,43.9516,43.8501,43.8586,20300.0
2010-10-06 10:40:00,51.87,52.02,51.87,52.0,16900.0,43.867,43.9939,43.867,43.977,16900.0
2010-10-06 10:50:00,52.01,52.01,51.9,51.96,17900.0,43.9854,43.9854,43.8924,43.9431,17900.0
2010-10-06 11:00:00,51.96,52.12,51.92,52.1,25200.0,43.9431,44.0784,43.9093,44.0615,25200.0
2010-10-06 11:10:00,52.08,52.09,52.01,52.02,10200.0,44.0446,44.0531,43.9854,43.9939,10200.0
2010-10-06 11:20:00,52.02,52.12,52.0,52.12,18000.0,43.9939,44.0784,43.977,44.0784,18000.0
2010-10-06 11:30:00,52.12,52.12,52.04,52.05,9900.0,44.0784,44.0784,44.0108,44.0192,9900.0
2010-10-06 11:40:00,52.05,52.05,51.93,51.93,17100.0,44.0192,44.0192,43.9178,43.9178,17100.0
2010-10-06 11:50:00,51.93,51.94,51.88,51.9,21200.0,43.9178,43.9262,43.8755,43.8924,21200.0
2010-10-06 12:00:00,51.9,52.0,51.89,51.97,12200.0,43.8924,43.977,43.8839,43.9516,12200.0
2010-10-06 12:10:00,51.97,51.98,51.91,51.91,11500.0,43.9516,43.96,43.9008,43.9008,11500.0
2010-10-06 12:20:00,51.92,51.93,51.89,51.91,11300.0,43.9093,43.9178,43.8839,43.9008,11300.0
2010-10-06 12:30:00,51.91,51.92,51.87,51.9,16200.0,43.9008,43.9093,43.867,43.8924,16200.0
2010-10-06 12:40:00,51.91,51.97,51.9,51.96,5100.0,43.9008,43.9516,43.8924,43.9431,5100.0
2010-10-06 12:50:00,51.95,51.96,51.89,51.92,7500.0,43.9347,43.9431,43.8839,43.9093,7500.0
2010-10-06 13:00:00,51.91,51.91,51.85,51.85,7300.0,43.9008,43.9008,43.8501,43.8501,7300.0
2010-10-06 13:10:00,51.85,51.9,51.85,51.88,6100.0,43.8501,43.8924,43.8501,43.8755,6100.0
2010-10-06 13:20:00,51.88,51.9,51.87,51.9,4100.0,43.8755,43.8924,43.867,43.8924,4100.0
2010-10-06 13:30:00,51.89,51.9,51.86,51.88,9200.0,43.8839,43.8924,43.8586,43.8755,9200.0
2010-10-06 13:40:00,51.88,51.89,51.87,51.87,4100.0,43.8755,43.8839,43.867,43.867,4100.0
2010-10-06 13:50:00,51.87,51.88,51.84,51.88,12100.0,43.867,43.8755,43.8416,43.8755,12100.0
2010-10-06 14:00:00,51.87,51.88,51.85,51.86,10000.0,43.867,43.8755,43.8501,43.8586,10000.0
2010-10-06 14:10:00,51.85,51.89,51.83,51.86,10700.0,43.8501,43.8839,43.8332,43.8586,10700.0
2010-10-06 14:20:00,51.86,51.96,51.86,51.96,10100.0,43.8586,43.9431,43.8586,43.9431,10100.0
2010-10-06 14:30:00,51.96,52.02,51.95,52.02,13800.0,43.9431,43.9939,43.9347,43.9939,13800.0
2010-10-06 14:40:00,52.03,52.04,51.99,52.01,15000.0,44.0023,44.0108,43.9685,43.9854,15000.0
2010-10-06 14:50:00,52.01,52.03,51.99,52.03,19900.0,43.9854,44.0023,43.9685,44.0023,19900.0
2010-10-06 15:00:00,52.03,52.12,52.02,52.1,42000.0,44.0023,44.0784,43.9939,44.0615,42000.0
2010-10-06 15:10:00,52.1,52.11,52.01,52.01,31800.0,44.0615,44.07,43.9854,43.9854,31800.0
2010-10-06 15:20:00,52.01,52.04,52.0,52.03,31700.0,43.9854,44.0108,43.977,44.0023,31700.0
2010-10-06 15:30:00,52.03,52.05,51.99,52.04,38900.0,44.0023,44.0192,43.9685,44.0108,38900.0
2010-10-06 15:40:00,52.05,52.1,52.04,52.08,32400.0,44.0192,44.0615,44.0108,44.0446,32400.0
2010-10-06 15:50:00,52.07,52.12,52.07,52.12,108800.0,44.0362,44.0784,44.0362,44.0784,108800.0
2010-10-07 09:30:00,52.32,52.32,52.11,52.13,13000.0,44.2476,44.2476,44.07,44.0869,13000.0
2010-10-07 09:40:00,52.1,52.12,51.83,51.87,30100.0,44.0615,44.0784,43.8332,43.867,30100.0
2010-10-07 09:50:00,51.85,51.88,51.81,51.81,19000.0,43.8501,43.8755,43.8163,43.8163,19000.0
2010-10-07 10:00:00,51.79,51.92,51.78,51.92,22200.0,43.7994,43.9093,43.7909,43.9093,22200.0
2010-10-07 10:10:00,51.92,51.95,51.81,51.87,12500.0,43.9093,43.9347,43.8163,43.867,12500.0
2010-10-07 10:20:00,51.91,51.96,51.9,51.91,11500.0,43.9008,43.9431,43.8924,43.9008,11500.0
2010-10-07 10:30:00,51.91,51.91,51.8,51.84,22500.0,43.9008,43.9008,43.8078,43.8416,22500.0
2010-10-07 10:40:00,51.85,51.85,51.81,51.83,10800.0,43.8501,43.8501,43.8163,43.8332,10800.0
2010-10-07 10:50:00,51.83,51.86,51.77,51.79,8700.0,43.8332,43.8586,43.7824,43.7994,8700.0
2010-10-07 11:00:00,51.78,51.78,51.69,51.7,22500.0,43.7909,43.7909,43.7148,43.7232,22500.0
2010-10-07 11:10:00,51.7,51.77,51.69,51.72,22600.0,43.7232,43.7824,43.7148,43.7402,22600.0
2010-10-07 11:20:00,51.72,51.76,51.69,51.72,10600.0,43.7402,43.774,43.7148,43.7402,10600.0
2010-10-07 11:30:00,51.72,51.79,51.71,51.74,16200.0,43.7402,43.7994,43.7317,43.7571,16200.0
2010-10-07 11:40:00,51.74,51.74,51.66,51.66,21800.0,43.7571,43.7571,43.6894,43.6894,21800.0
2010-10-07 11:50:00,51.66,51.7,51.66,51.7,17300.0,43.6894,43.7232,43.6894,43.7232,17300.0
2010-10-07 12:00:00,51.69,51.7,51.66,51.7,12500.0,43.7148,43.7232,43.6894,43.7232,12500.0
2010-10-07 12:10:00,51.7,51.7,51.65,51.65,15300.0,43.7232,43.7232,43.681,43.681,15300.0
2010-10-07 12:20:00,51.66,51.66,51.57,51.57,25500.0,43.6894,43.6894,43.6133,43.6133,25500.0
2010-10-07 12:30:00,51.57,51.58,51.49,51.54,23200.0,43.6133,43.6218,43.5456,43.5879,23200.0
2010-10-07 12:40:00,51.54,51.57,51.53,51.53,11900.0,43.5879,43.6133,43.5795,43.5795,11900.0
2010-10-07 12:50:00,51.53,51.55,51.48,51.49,11300.0,43.5795,43.5964,43.5372,43.5456,11300.0
2010-10-07 13:00:00,51.49,51.54,51.48,51.53,18500.0,43.5456,43.5879,43.5372,43.5795,18500.0
2010-10-07 13:10:00,51.54,51.54,51.47,51.5,21200.0,43.5879,43.5879,43.5287,43.5541,21200.0
2010-10-07 13:20:00,51.5,51.58,51.49,51.5,22200.0,43.5541,43.6218,43.5456,43.5541,22200.0
2010-10-07 13:30:00,51.49,51.51,51.45,51.49,21900.0,43.5456,43.5626,43.5118,43.5456,21900.0
2010-10-07 13:40:00,51.48,51.49,51.39,51.46,74700.0,43.5372,43.5456,43.4611,43.5203,74700.0
2010-10-07 13:50:00,51.47,51.54,51.41,51.52,90000.0,43.5287,43.5879,43.478,43.571,90000.0
2010-10-07 14:00:00,51.53,51.57,51.51,51.54,12100.0,43.5795,43.6133,43.5626,43.5879,12100.0
2010-10-07 14:10:00,51.55,51.59,51.53,51.54,17400.0,43.5964,43.6302,43.5795,43.5879,17400.0
2010-10-07 14:20:00,51.55,51.57,51.54,51.55,12800.0,43.5964,43.6133,43.5879,43.5964,12800.0
2010-10-07 14:30:00,51.54,51.57,51.53,51.54,7800.0,43.5879,43.6133,43.5795,43.5879,7800.0
2010-10-07 14:40:00,51.54,51.56,51.5,51.52,18200.0,43.5879,43.6048,43.5541,43.571,18200.0
2010-10-07 14:50:00,51.52,51.59,51.51,51.58,9600.0,43.571,43.6302,43.5626,43.6218,9600.0
2010-10-07 15:00:00,51.59,51.61,51.55,51.58,20300.0,43.6302,43.6471,43.5964,43.6218,20300.0
2010-10-07 15:10:00,51.58,51.62,51.55,51.6,39100.0,43.6218,43.6556,43.5964,43.6387,39100.0
2010-10-07 15:20:00,51.6,51.68,51.6,51.67,37400.0,43.6387,43.7063,43.6387,43.6979,37400.0
2010-10-07 15:30:00,51.66,51.72,51.63,51.72,37400.0,43.6894,43.7402,43.664,43.7402,37400.0
2010-10-07 15:40:00,51.72,51.77,51.71,51.71,30800.0,43.7402,43.7824,43.7317,43.7317,30800.0
2010-10-07 15:50:00,51.72,51.73,51.7,51.72,67300.0,43.7402,43.7486,43.7232,43.7402,67300.0
2010-10-08 09:30:00,51.91,51.91,51.67,51.77,26100.0,43.9008,43.9008,43.6979,43.7824,26100.0
2010-10-08 09:40:00,51.77,51.81,51.68,51.7,46800.0,43.7824,43.8163,43.7063,43.7232,46800.0
2010-10-08 09:50:00,51.7,51.81,51.68,51.78,22500.0,43.7232,43.8163,43.7063,43.7909,22500.0
2010-10-08 10:00:00,51.78,51.79,51.65,51.65,23500.0,43.7909,43.7994,43.681,43.681,23500.0
2010-10-08 10:10:00,51.64,51.65,51.51,51.52,33900.0,43.6725,43.681,43.5626,43.571,33900.0
2010-10-08 10:20:00,51.52,51.55,51.5,51.54,12200.0,43.571,43.5964,43.5541,43.5879,12200.0
2010-10-08 10:30:00,51.53,51.58,51.53,51.56,6500.0,43.5795,43.6218,43.5795,43.6048,6500.0
2010-10-08 10:40:00,51.56,51.66,51.56,51.65,12300.0,43.6048,43.6894,43.6048,43.681,12300.0
2010-10-08 10:50:00,51.65,51.68,51.62,51.65,15400.0,43.681,43.7063,43.6556,43.681,15400.0
2010-10-08 11:00:00,51.65,51.74,51.65,51.68,19000.0,43.681,43.7571,43.681,43.7063,19000.0
2010-10-08 11:10:00,51.67,51.69,51.64,51.64,10100.0,43.6979,43.7148,43.6725,43.6725,10100.0
2010-10-08 11:20:00,51.64,51.67,51.61,51.63,15200.0,43.6725,43.6979,43.6471,43.664,15200.0
2010-10-08 11:30:00,51.63,51.67,51.57,51.58,20300.0,43.664,43.6979,43.6133,43.6218,20300.0
2010-10-08 11:40:00,51.57,51.64,51.57,51.62,10200.0,43.6133,43.6725,43.6133,43.6556,10200.0
2010-10-08 11:50:00,51.64,51.67,51.64,51.64,10800.0,43.6725,43.6979,43.6725,43.6725,10800.0
2010-10-08 12:00:00,51.64,51.65,51.6,51.63,5500.0,43.6725,43.681,43.6387,43.664,5500.0
2010-10-08 12:10:00,51.63,51.69,51.63,51.69,8100.0,43.664,43.7148,43.664,43.7148,8100.0
2010-10-08 12:20:00,51.69,51.72,51.69,51.7,4000.0,43.7148,43.7402,43.7148,43.7232,4000.0
2010-10-08 12:30:00,51.7,51.74,51.63,51.72,21100.0,43.7232,43.7571,43.664,43.7402,21100.0
2010-10-08 12:40:00,51.72,51.78,51.72,51.78,9200.0,43.7402,43.7909,43.7402,43.7909,9200.0
2010-10-08 12:50:00,51.77,51.78,51.74,51.75,17600.0,43.7824,43.7909,43.7571,43.7655,17600.0
2010-10-08 13:00:00,51.75,51.8,51.75,51.75,8400.0,43.7655,43.8078,43.7655,43.7655,8400.0
2010-10-08 13:10:00,51.75,51.77,51.7,51.77,6400.0,43.7655,43.7824,43.7232,43.7824,6400.0
2010-10-08 13:20:00,51.78,51.78,51.73,51.75,4500.0,43.7909,43.7909,43.7486,43.7655,4500.0
2010-10-08 13:30:00,51.75,51.75,51.72,51.74,6500.0,43.7655,43.7655,43.7402,43.7571,6500.0
2010-10-08 13:40:00,51.73,51.73,51.64,51.64,6900.0,43.7486,43.7486,43.6725,43.6725,6900.0
2010-10-08 13:50:00,51.65,51.7,51.65,51.69,5600.0,43.681,43.7232,43.681,43.7148,5600.0
2010-10-08 14:00:00,51.69,51.7,51.64,51.66,8000.0,43.7148,43.7232,43.6725,43.6894,8000.0
2010-10-08 14:10:00,51.68,51.7,51.66,51.7,7200.0,43.7063,43.7232,43.6894,43.7232,7200.0
2010-10-08 14:20:00,51.7,51.71,51.65,51.69,26200.0,43.7232,43.7317,43.681,43.7148,26200.0
2010-10-08 14:30:00,51.69,51.7,51.62,51.67,20900.0,43.7148,43.7232,43.6556,43.6979,20900.0
2010-10-08 14:40:00,51.67,51.72,51.67,51.68,14800.0,43.6979,43.7402,43.6979,43.7063,14800.0
2010-10-08 14:50:00,51.67,51.68,51.67,51.67,6200.0,43.6979,43.7063,43.6979,43.6979,6200.0
2010-10-08 15:00:00,51.68,51.72,51.68,51.72,32000.0,43.7063,43.7402,43.7063,43.7402,32000.0
2010-10-08 15:10:00,51.72,51.72,51.69,51.71,23900.0,43.7402,43.7402,43.7148,43.7317,23900.0
2010-10-08 15:20:00,51.71,51.71,51.68,51.69,15300.0,43.7317,43.7317,43.7063,43.7148,15300.0
2010-10-08 15:30:00,51.7,51.72,51.68,51.69,58800.0,43.7232,43.7402,43.7063,43.7148,58800.0
2010-10-08 15:40:00,51.69,51.72,51.64,51.71,140200.0,43.7148,43.7402,43.6725,43.7317,140200.0
2010-10-08 15:50:00,51.71,51.71,51.61,51.63,114300.0,43.7317,43.7317,43.6471,43.664,114300.0
2010-10-11 09:30:00,51.83,51.86,51.71,51.74,23400.0,43.8332,43.8586,43.7317,43.7571,23400.0
2010-10-11 09:40:00,51.73,51.79,51.54,51.57,18400.0,43.7486,43.7994,43.5879,43.6133,18400.0
2010-10-11 09:50:00,51.56,51.68,51.5,51.67,20000.0,43.6048,43.7063,43.5541,43.6979,20000.0
2010-10-11 10:00:00,51.68,51.73,51.66,51.7,20200.0,43.7063,43.7486,43.6894,43.7232,20200.0
2010-10-11 10:10:00,51.71,51.79,51.7,51.74,23700.0,43.7317,43.7994,43.7232,43.7571,23700.0
2010-10-11 10:20:00,51.74,51.78,51.73,51.76,13300.0,43.7571,43.7909,43.7486,43.774,13300.0
2010-10-11 10:30:00,51.76,51.78,51.74,51.77,11800.0,43.774,43.7909,43.7571,43.7824,11800.0
2010-10-11 10:40:00,51.77,51.81,51.68,51.7,14400.0,43.7824,43.8163,43.7063,43.7232,14400.0
2010-10-11 10:50:00,51.7,51.71,51.54,51.57,27200.0,43.7232,43.7317,43.5879,43.6133,27200.0
2010-10-11 11:00:00,51.58,51.62,51.48,51.53,24300.0,43.6218,43.6556,43.5372,43.5795,24300.0
2010-10-11 11:10:00,51.54,51.61,51.54,51.61,8000.0,43.5879,43.6471,43.5879,43.6471,8000.0
2010-10-11 11:20:00,51.61,51.66,51.61,51.66,8400.0,43.6471,43.6894,43.6471,43.6894,8400.0
2010-10-11 11:30:00,51.66,51.7,51.66,51.7,5700.0,43.6894,43.7232,43.6894,43.7232,5700.0
2010-10-11 11:40:00,51.69,51.71,51.69,51.7,5000.0,43.7148,43.7317,43.7148,43.7232,5000.0
2010-10-11 11:50:00,51.7,51.75,51.7,51.71,9100.0,43.7232,43.7655,43.7232,43.7317,9100.0
2010-10-11 12:00:00,51.71,51.72,51.71,51.72,2300.0,43.7317,43.7402,43.7317,43.7402,2300.0
2010-10-11 12:10:00,51.72,51.75,51.71,51.72,15100.0,43.7402,43.7655,43.7317,43.7402,15100.0
2010-10-11 12:20:00,51.71,51.71,51.67,51.68,9000.0,43.7317,43.7317,43.6979,43.7063,9000.0
2010-10-11 12:30:00,51.67,51.74,51.67,51.74,5700.0,43.6979,43.7571,43.6979,43.7571,5700.0
2010-10-11 12:40:00,51.73,51.74,51.64,51.64,23300.0,43.7486,43.7571,43.6725,43.6725,23300.0
2010-10-11 12:50:00,51.64,51.67,51.62,51.67,8200.0,43.6725,43.6979,43.6556,43.6979,8200.0
2010-10-11 13:00:00,51.68,51.69,51.64,51.65,7500.0,43.7063,43.7148,43.6725,43.681,7500.0
2010-10-11 13:10:00,51.66,51.68,51.66,51.68,2100.0,43.6894,43.7063,43.6894,43.7063,2100.0
2010-10-11 13:20:00,51.68,51.7,51.67,51.69,3300.0,43.7063,43.7232,43.6979,43.7148,3300.0
2010-10-11 13:30:00,51.7,51.74,51.7,51.74,13000.0,43.7232,43.7571,43.7232,43.7571,13000.0
2010-10-11 13:40:00,51.73,51.74,51.72,51.72,9900.0,43.7486,43.7571,43.7402,43.7402,9900.0
2010-10-11 13:50:00,51.72,51.73,51.72,51.72,3800.0,43.7402,43.7486,43.7402,43.7402,3800.0
2010-10-11 14:00:00,51.72,51.73,51.66,51.66,16900.0,43.7402,43.7486,43.6894,43.6894,16900.0
2010-10-11 14:10:00,51.66,51.66,51.63,51.65,5900.0,43.6894,43.6894,43.664,43.681,5900.0
2010-10-11 14:20:00,51.65,51.67,51.65,51.67,2900.0,43.681,43.6979,43.681,43.6979,2900.0
2010-10-11 14:30:00,51.67,51.7,51.67,51.69,6800.0,43.6979,43.7232,43.6979,43.7148,6800.0
2010-10-11 14:40:00,51.69,51.7,51.69,51.7,5300.0,43.7148,43.7232,43.7148,43.7232,5300.0
2010-10-11 14:50:00,51.69,51.7,51.69,51.69,3200.0,43.7148,43.7232,43.7148,43.7148,3200.0
2010-10-11 15:00:00,51.7,51.71,51.69,51.7,21600.0,43.7232,43.7317,43.7148,43.7232,21600.0
2010-10-11 15:10:00,51.69,51.7,51.63,51.65,11200.0,43.7148,43.7232,43.664,43.681,11200.0
2010-10-11 15:20:00,51.64,51.66,51.61,51.63,13100.0,43.6725,43.6894,43.6471,43.664,13100.0
2010-10-11 15:30:00,51.62,51.63,51.52,51.52,25000.0,43.6556,43.664,43.571,43.571,25000.0
2010-10-11 15:40:00,51.52,51.62,51.5,51.6,25300.0,43.571,43.6556,43.5541,43.6387,25300.0
2010-10-11 15:50:00,51.59,51.63,51.58,51.63,21900.0,43.6302,43.664,43.6218,43.664,21900.0
2010-10-12 09:30:00,51.55,51.56,51.22,51.23,32100.0,43.5964,43.6048,43.3173,43.3258,32100.0
2010-10-12 09:40:00,51.22,51.28,51.11,51.18,28100.0,43.3173,43.368,43.2243,43.2835,28100.0
2010-10-12 09:50:00,51.17,51.29,51.16,51.27,60300.0,43.275,43.3765,43.2666,43.3596,60300.0
2010-10-12 10:00:00,51.24,51.29,51.18,51.2,48700.0,43.3342,43.3765,43.2835,43.3004,48700.0
2010-10-12 10:10:00,51.2,51.33,51.2,51.26,25000.0,43.3004,43.4103,43.3004,43.3511,25000.0
2010-10-12 10:20:00,51.27,51.3,51.25,51.28,22600.0,43.3596,43.385,43.3427,43.368,22600.0
2010-10-12 10:30:00,51.28,51.36,51.26,51.34,16000.0,43.368,43.4357,43.3511,43.4188,16000.0
2010-10-12 10:40:00,51.34,51.49,51.34,51.45,16200.0,43.4188,43.5456,43.4188,43.5118,16200.0
2010-10-12 10:50:00,51.44,51.45,51.38,51.39,14300.0,43.5034,43.5118,43.4526,43.4611,14300.0
2010-10-12 11:00:00,51.39,51.46,51.38,51.45,12400.0,43.4611,43.5203,43.4526,43.5118,12400.0
2010-10-12 11:10:00,51.44,51.46,51.41,51.43,12900.0,43.5034,43.5203,43.478,43.4949,12900.0
2010-10-12 11:20:00,51.42,51.5,51.42,51.5,8300.0,43.4864,43.5541,43.4864,43.5541,8300.0
2010-10-12 11:30:00,51.49,51.52,51.48,51.52,17800.0,43.5456,43.571,43.5372,43.571,17800.0
2010-10-12 11:40:00,51.51,51.52,51.49,51.5,9000.0,43.5626,43.571,43.5456,43.5541,9000.0
2010-10-12 11:50:00,51.5,51.6,51.49,51.58,17800.0,43.5541,43.6387,43.5456,43.6218,17800.0
2010-10-12 12:00:00,51.58,51.6,51.55,51.55,14600.0,43.6218,43.6387,43.5964,43.5964,14600.0
2010-10-12 12:10:00,51.56,51.61,51.5,51.6,16600.0,43.6048,43.6471,43.5541,43.6387,16600.0
2010-10-12 12:20:00,51.6,51.63,51.5,51.5,17400.0,43.6387,43.664,43.5541,43.5541,17400.0
2010-10-12 12:30:00,51.5,51.62,51.5,51.62,10400.0,43.5541,43.6556,43.5541,43.6556,10400.0
2010-10-12 12:40:00,51.62,51.63,51.53,51.53,7300.0,43.6556,43.664,43.5795,43.5795,7300.0
2010-10-12 12:50:00,51.53,51.61,51.52,51.59,14100.0,43.5795,43.6471,43.571,43.6302,14100.0
2010-10-12 13:00:00,51.58,51.59,51.54,51.56,8300.0,43.6218,43.6302,43.5879,43.6048,8300.0
2010-10-12 13:10:00,51.56,51.58,51.55,51.56,8900.0,43.6048,43.6218,43.5964,43.6048,8900.0
2010-10-12 13:20:00,51.56,51.57,51.54,51.54,3300.0,43.6048,43.6133,43.5879,43.5879,3300.0
2010-10-12 13:30:00,51.54,51.55,51.54,51.55,3600.0,43.5879,43.5964,43.5879,43.5964,3600.0
2010-10-12 13:40:00,51.55,51.55,51.53,51.54,2800.0,43.5964,43.5964,43.5795,43.5879,2800.0
2010-10-12 13:50:00,51.54,51.54,51.5,51.53,8100.0,43.5879,43.5879,43.5541,43.5795,8100.0
2010-10-12 14:00:00,51.52,51.58,51.47,51.55,25000.0,43.571,43.6218,43.5287,43.5964,25000.0
2010-10-12 14:10:00,51.55,51.74,51.55,51.74,19100.0,43.5964,43.7571,43.5964,43.7571,19100.0
2010-10-12 14:20:00,51.73,51.73,51.63,51.65,19200.0,43.7486,43.7486,43.664,43.681,19200.0
2010-10-12 14:30:00,51.65,51.65,51.55,51.59,17000.0,43.681,43.681,43.5964,43.6302,17000.0
2010-10-12 14:40:00,51.6,51.73,51.59,51.69,12900.0,43.6387,43.7486,43.6302,43.7148,12900.0
2010-10-12 14:50:00,51.69,51.75,51.69,51.75,8000.0,43.7148,43.7655,43.7148,43.7655,8000.0
2010-10-12 15:00:00,51.74,51.75,51.71,51.75,12800.0,43.7571,43.7655,43.7317,43.7655,12800.0
2010-10-12 15:10:00,51.75,51.77,51.74,51.75,20400.0,43.7655,43.7824,43.7571,43.7655,20400.0
2010-10-12 15:20:00,51.76,51.91,51.73,51.9,31600.0,43.774,43.9008,43.7486,43.8924,31600.0
2010-10-12 15:30:00,51.9,51.91,51.86,51.89,25800.0,43.8924,43.9008,43.8586,43.8839,25800.0
2010-10-12 15:40:00,51.9,51.93,51.84,51.93,30800.0,43.8924,43.9178,43.8416,43.9178,30800.0
2010-10-12 15:50:00,51.93,51.93,51.83,51.86,61700.0,43.9178,43.9178,43.8332,43.8586,61700.0
2010-10-13 09:30:00,52.02,52.02,51.74,51.82,38800.0,43.9939,43.9939,43.7571,43.8247,38800.0
2010-10-13 09:40:00,51.81,52.09,51.79,52.08,20400.0,43.8163,44.0531,43.7994,44.0446,20400.0
2010-10-13 09:50:00,52.07,52.16,52.03,52.16,26000.0,44.0362,44.1123,44.0023,44.1123,26000.0
2010-10-13 10:00:00,52.18,52.31,52.14,52.22,34400.0,44.1292,44.2391,44.0954,44.163,34400.0
2010-10-13 10:10:00,52.22,52.26,52.16,52.23,18800.0,44.163,44.1968,44.1123,44.1715,18800.0
2010-10-13 10:20:00,52.23,52.24,52.13,52.23,27100.0,44.1715,44.1799,44.0869,44.1715,27100.0
2010-10-13 10:30:00,52.23,52.32,52.17,52.28,16700.0,44.1715,44.2476,44.1207,44.2138,16700.0
2010-10-13 10:40:00,52.28,52.28,52.12,52.12,15500.0,44.2138,44.2138,44.0784,44.0784,15500.0
2010-10-13 10:50:00,52.13,52.21,52.12,52.21,19200.0,44.0869,44.1546,44.0784,44.1546,19200.0
2010-10-13 11:00:00,52.21,52.29,52.16,52.25,15200.0,44.1546,44.2222,44.1123,44.1884,15200.0
2010-10-13 11:10:00,52.25,52.26,52.15,52.16,19700.0,44.1884,44.1968,44.1038,44.1123,19700.0
2010-10-13 11:20:00,52.18,52.2,52.1,52.11,8300.0,44.1292,44.1461,44.0615,44.07,8300.0
2010-10-13 11:30:00,52.11,52.2,52.1,52.2,14600.0,44.07,44.1461,44.0615,44.1461,14600.0
2010-10-13 11:40:00,52.19,52.21,52.19,52.21,14800.0,44.1376,44.1546,44.1376,44.1546,14800.0
2010-10-13 11:50:00,52.21,52.21,52.13,52.16,12100.0,44.1546,44.1546,44.0869,44.1123,12100.0
2010-10-13 12:00:00,52.15,52.19,52.15,52.17,5600.0,44.1038,44.1376,44.1038,44.1207,5600.0
2010-10-13 12:10:00,52.16,52.21,52.16,52.21,6700.0,44.1123,44.1546,44.1123,44.1546,6700.0
2010-10-13 12:20:00,52.21,52.27,52.21,52.27,11800.0,44.1546,44.2053,44.1546,44.2053,11800.0
2010-10-13 12:30:00,52.27,52.27,52.15,52.16,16800.0,44.2053,44.2053,44.1038,44.1123,16800.0
2010-10-13 12:40:00,52.17,52.2,52.16,52.18,14800.0,44.1207,44.1461,44.1123,44.1292,14800.0
2010-10-13 12:50:00,52.19,52.19,52.15,52.17,18600.0,44.1376,44.1376,44.1038,44.1207,18600.0
2010-10-13 13:00:00,52.17,52.2,52.16,52.16,8600.0,44.1207,44.1461,44.1123,44.1123,8600.0
2010-10-13 13:10:00,52.16,52.17,52.11,52.15,28600.0,44.1123,44.1207,44.07,44.1038,28600.0
2010-10-13 13:20:00,52.17,52.22,52.16,52.19,14600.0,44.1207,44.163,44.1123,44.1376,14600.0
2010-10-13 13:30:00,52.19,52.25,52.18,52.23,12000.0,44.1376,44.1884,44.1292,44.1715,12000.0
2010-10-13 13:40:00,52.23,52.25,52.19,52.22,6800.0,44.1715,44.1884,44.1376,44.163,6800.0
2010-10-13 13:50:00,52.22,52.26,52.22,52.26,6900.0,44.163,44.1968,44.163,44.1968,6900.0
2010-10-13 14:00:00,52.26,52.32,52.25,52.31,54600.0,44.1968,44.2476,44.1884,44.2391,54600.0
2010-10-13 14:10:00,52.32,52.39,52.31,52.37,43800.0,44.2476,44.3068,44.2391,44.2899,43800.0
2010-10-13 14:20:00,52.37,52.38,52.32,52.33,36300.0,44.2899,44.2983,44.2476,44.256,36300.0
2010-10-13 14:30:00,52.34,52.36,52.27,52.27,22900.0,44.2645,44.2814,44.2053,44.2053,22900.0
2010-10-13 14:40:00,52.28,52.3,52.19,52.19,21800.0,44.2138,44.2307,44.1376,44.1376,21800.0
2010-10-13 14:50:00,52.19,52.23,52.19,52.19,40900.0,44.1376,44.1715,44.1376,44.1376,40900.0
2010-10-13 15:00:00,52.19,52.26,52.16,52.24,45900.0,44.1376,44.1968,44.1123,44.1799,45900.0
2010-10-13 15:10:00,52.24,52.35,52.23,52.35,34100.0,44.1799,44.273,44.1715,44.273,34100.0
2010-10-13 15:20:00,52.33,52.37,52.26,52.26,47700.0,44.256,44.2899,44.1968,44.1968,47700.0
2010-10-13 15:30:00,52.26,52.33,52.26,52.3,41900.0,44.1968,44.256,44.1968,44.2307,41900.0
2010-10-13 15:40:00,52.3,52.38,52.28,52.3,77200.0,44.2307,44.2983,44.2138,44.2307,77200.0
2010-10-13 15:50:00,52.3,52.3,52.22,52.28,125000.0,44.2307,44.2307,44.163,44.2138,125000.0
2010-10-14 09:30:00,52.32,52.44,52.22,52.22,42400.0,44.2476,44.3491,44.163,44.163,42400.0
2010-10-14 09:40:00,52.22,52.28,52.16,52.24,30400.0,44.163,44.2138,44.1123,44.1799,30400.0
2010-10-14 09:50:00,52.24,52.28,52.08,52.09,22100.0,44.1799,44.2138,44.0446,44.0531,22100.0
2010-10-14 10:00:00,52.09,52.18,52.08,52.13,13900.0,44.0531,44.1292,44.0446,44.0869,13900.0
2010-10-14 10:10:00,52.13,52.21,52.02,52.18,21000.0,44.0869,44.1546,43.9939,44.1292,21000.0
2010-10-14 10:20:00,52.16,52.19,52.13,52.18,8400.0,44.1123,44.1376,44.0869,44.1292,8400.0
2010-10-14 10:30:00,52.18,52.18,52.07,52.12,20200.0,44.1292,44.1292,44.0362,44.0784,20200.0
2010-10-14 10:40:00,52.12,52.2,52.09,52.2,10800.0,44.0784,44.1461,44.0531,44.1461,10800.0
2010-10-14 10:50:00,52.19,52.22,52.16,52.22,21700.0,44.1376,44.163,44.1123,44.163,21700.0
2010-10-14 11:00:00,52.22,52.22,52.13,52.15,8100.0,44.163,44.163,44.0869,44.1038,8100.0
2010-10-14 11:10:00,52.16,52.16,52.08,52.11,25100.0,44.1123,44.1123,44.0446,44.07,25100.0
2010-10-14 11:20:00,52.1,52.11,52.02,52.06,7500.0,44.0615,44.07,43.9939,44.0277,7500.0
2010-10-14 11:30:00,52.06,52.07,51.99,51.99,22900.0,44.0277,44.0362,43.9685,43.9685,22900.0
2010-10-14 11:40:00,51.99,52.02,51.85,51.88,16000.0,43.9685,43.9939,43.8501,43.8755,16000.0
2010-10-14 11:50:00,51.87,51.99,51.87,51.98,4300.0,43.867,43.9685,43.867,43.96,4300.0
2010-10-14 12:00:00,51.97,52.01,51.95,51.95,5300.0,43.9516,43.9854,43.9347,43.9347,5300.0
2010-10-14 12:10:00,51.95,51.99,51.93,51.95,4800.0,43.9347,43.9685,43.9178,43.9347,4800.0
2010-10-14 12:20:00,51.94,51.94,51.84,51.9,19000.0,43.9262,43.9262,43.8416,43.8924,19000.0
2010-10-14 12:30:00,51.9,51.9,51.82,51.85,10900.0,43.8924,43.8924,43.8247,43.8501,10900.0
2010-10-14 12:40:00,51.85,51.87,51.82,51.85,8300.0,43.8501,43.867,43.8247,43.8501,8300.0
2010-10-14 12:50:00,51.85,51.95,51.85,51.92,8500.0,43.8501,43.9347,43.8501,43.9093,8500.0
2010-10-14 13:00:00,51.92,51.92,51.78,51.8,16700.0,43.9093,43.9093,43.7909,43.8078,16700.0
2010-10-14 13:10:00,51.8,51.83,51.73,51.75,11700.0,43.8078,43.8332,43.7486,43.7655,11700.0
2010-10-14 13:20:00,51.74,51.74,51.66,51.67,16900.0,43.7571,43.7571,43.6894,43.6979,16900.0
2010-10-14 13:30:00,51.67,51.79,51.67,51.79,9600.0,43.6979,43.7994,43.6979,43.7994,9600.0
2010-10-14 13:40:00,51.79,51.79,51.76,51.77,6800.0,43.7994,43.7994,43.774,43.7824,6800.0
2010-10-14 13:50:00,51.78,51.81,51.78,51.8,8000.0,43.7909,43.8163,43.7909,43.8078,8000.0
2010-10-14 14:00:00,51.8,51.8,51.75,51.77,9500.0,43.8078,43.8078,43.7655,43.7824,9500.0
2010-10-14 14:10:00,51.78,51.78,51.73,51.77,7800.0,43.7909,43.7909,43.7486,43.7824,7800.0
2010-10-14 14:20:00,51.77,51.78,51.7,51.7,7800.0,43.7824,43.7909,43.7232,43.7232,7800.0
2010-10-14 14:30:00,51.71,51.74,51.68,51.73,8700.0,43.7317,43.7571,43.7063,43.7486,8700.0
2010-10-14 14:40:00,51.73,51.73,51.63,51.67,14300.0,43.7486,43.7486,43.664,43.6979,14300.0
2010-10-14 14:50:00,51.68,51.7,51.61,51.62,10000.0,43.7063,43.7232,43.6471,43.6556,10000.0
2010-10-14 15:00:00,51.62,51.67,51.59,51.67,13800.0,43.6556,43.6979,43.6302,43.6979,13800.0
2010-10-14 15:10:00,51.67,51.74,51.67,51.68,14200.0,43.6979,43.7571,43.6979,43.7063,14200.0
2010-10-14 15:20:00,51.68,51.77,51.68,51.69,25900.0,43.7063,43.7824,43.7063,43.7148,25900.0
2010-10-14 15:30:00,51.7,51.84,51.69,51.79,37300.0,43.7232,43.8416,43.7148,43.7994,37300.0
2010-10-14 15:40:00,51.79,51.82,51.76,51.8,63700.0,43.7994,43.8247,43.774,43.8078,63700.0
2010-10-14 15:50:00,51.8,51.97,51.79,51.92,132200.0,43.8078,43.9516,43.7994,43.9093,132200.0
2010-10-15 09:30:00,52.31,52.46,52.14,52.35,136600.0,44.2391,44.366,44.0954,44.273,136600.0
2010-10-15 09:40:00,52.34,52.43,52.28,52.31,21900.0,44.2645,44.3406,44.2138,44.2391,21900.0
2010-10-15 09:50:00,52.29,52.3,52.03,52.06,26200.0,44.2222,44.2307,44.0023,44.0277,26200.0
2010-10-15 10:00:00,52.05,52.17,51.95,51.97,24200.0,44.0192,44.1207,43.9347,43.9516,24200.0
2010-10-15 10:10:00,51.97,51.98,51.74,51.8,43000.0,43.9516,43.96,43.7571,43.8078,43000.0
2010-10-15 10:20:00,51.81,51.83,51.72,51.8,17400.0,43.8163,43.8332,43.7402,43.8078,17400.0
2010-10-15 10:30:00,51.8,51.91,51.69,51.76,28700.0,43.8078,43.9008,43.7148,43.774,28700.0
2010-10-15 10:40:00,51.76,51.8,51.68,51.68,17000.0,43.774,43.8078,43.7063,43.7063,17000.0
2010-10-15 10:50:00,51.68,51.81,51.67,51.76,18500.0,43.7063,43.8163,43.6979,43.774,18500.0
2010-10-15 11:00:00,51.76,51.93,51.75,51.92,20900.0,43.774,43.9178,43.7655,43.9093,20900.0
2010-10-15 11:10:00,51.93,52.07,51.92,52.05,15000.0,43.9178,44.0362,43.9093,44.0192,15000.0
2010-10-15 11:20:00,52.04,52.1,52.01,52.08,13800.0,44.0108,44.0615,43.9854,44.0446,13800.0
2010-10-15 11:30:00,52.08,52.16,52.08,52.12,10900.0,44.0446,44.1123,44.0446,44.0784,10900.0
2010-10-15 11:40:00,52.11,52.12,52.02,52.02,8900.0,44.07,44.0784,43.9939,43.9939,8900.0
2010-10-15 11:50:00,52.04,52.04,51.85,51.88,13100.0,44.0108,44.0108,43.8501,43.8755,13100.0
2010-10-15 12:00:00,51.88,51.92,51.8,51.86,26500.0,43.8755,43.9093,43.8078,43.8586,26500.0
2010-10-15 12:10:00,51.85,51.98,51.85,51.98,10200.0,43.8501,43.96,43.8501,43.96,10200.0
2010-10-15 12:20:00,51.99,52.09,51.99,52.08,7200.0,43.9685,44.0531,43.9685,44.0446,7200.0
2010-10-15 12:30:00,52.08,52.17,52.07,52.11,10200.0,44.0446,44.1207,44.0362,44.07,10200.0
2010-10-15 12:40:00,52.12,52.15,52.11,52.15,4200.0,44.0784,44.1038,44.07,44.1038,4200.0
2010-10-15 12:50:00,52.16,52.18,52.05,52.08,12500.0,44.1123,44.1292,44.0192,44.0446,12500.0
2010-10-15 13:00:00,52.1,52.13,52.07,52.13,6500.0,44.0615,44.0869,44.0362,44.0869,6500.0
2010-10-15 13:10:00,52.12,52.16,52.12,52.12,12600.0,44.0784,44.1123,44.0784,44.0784,12600.0
2010-10-15 13:20:00,52.12,52.17,52.12,52.17,7000.0,44.0784,44.1207,44.0784,44.1207,7000.0
2010-10-15 13:30:00,52.17,52.21,52.15,52.18,10300.0,44.1207,44.1546,44.1038,44.1292,10300.0
2010-10-15 13:40:00,52.18,52.19,52.03,52.1,14900.0,44.1292,44.1376,44.0023,44.0615,14900.0
2010-10-15 13:50:00,52.08,52.14,52.03,52.03,13600.0,44.0446,44.0954,44.0023,44.0023,13600.0
2010-10-15 14:00:00,52.03,52.03,51.9,51.91,24900.0,44.0023,44.0023,43.8924,43.9008,24900.0
2010-10-15 14:10:00,51.92,52.0,51.9,52.0,13600.0,43.9093,43.977,43.8924,43.977,13600.0
2010-10-15 14:20:00,51.99,52.01,51.93,51.96,20700.0,43.9685,43.9854,43.9178,43.9431,20700.0
2010-10-15 14:30:00,51.97,52.07,51.97,52.06,7900.0,43.9516,44.0362,43.9516,44.0277,7900.0
2010-10-15 14:40:00,52.06,52.07,51.94,51.96,15100.0,44.0277,44.0362,43.9262,43.9431,15100.0
2010-10-15 14:50:00,51.96,51.98,51.9,51.94,10600.0,43.9431,43.96,43.8924,43.9262,10600.0
2010-10-15 15:00:00,51.96,51.97,51.93,51.96,23800.0,43.9431,43.9516,43.9178,43.9431,23800.0
2010-10-15 15:10:00,51.96,52.04,51.93,52.02,42700.0,43.9431,44.0108,43.9178,43.9939,42700.0
2010-10-15 15:20:00,52.02,52.02,51.96,51.96,23400.0,43.9939,43.9939,43.9431,43.9431,23400.0
2010-10-15 15:30:00,51.96,52.02,51.93,52.0,38300.0,43.9431,43.9939,43.9178,43.977,38300.0
2010-10-15 15:40:00,52.01,52.07,51.96,52.07,51800.0,43.9854,44.0362,43.9431,44.0362,51800.0
2010-10-15 15:50:00,52.07,52.1,52.01,52.02,124600.0,44.0362,44.0615,43.9854,43.9939,124600.0
2010-10-18 09:30:00,52.01,52.01,51.65,51.71,32100.0,43.9854,43.9854,43.681,43.7317,32100.0
2010-10-18 09:40:00,51.7,51.83,51.7,51.79,21700.0,43.7232,43.8332,43.7232,43.7994,21700.0
2010-10-18 09:50:00,51.79,51.87,51.79,51.79,28300.0,43.7994,43.867,43.7994,43.7994,28300.0
2010-10-18 10:00:00,51.79,51.88,51.79,51.88,23400.0,43.7994,43.8755,43.7994,43.8755,23400.0
2010-10-18 10:10:00,51.88,51.95,51.87,51.88,25100.0,43.8755,43.9347,43.867,43.8755,25100.0
2010-10-18 10:20:00,51.88,51.9,51.81,51.84,25300.0,43.8755,43.8924,43.8163,43.8416,25300.0
2010-10-18 10:30:00,51.85,51.86,51.81,51.83,15900.0,43.8501,43.8586,43.8163,43.8332,15900.0
2010-10-18 10:40:00,51.83,51.84,51.79,51.82,15900.0,43.8332,43.8416,43.7994,43.8247,15900.0
2010-10-18 10:50:00,51.81,51.9,51.81,51.88,31700.0,43.8163,43.8924,43.8163,43.8755,31700.0
2010-10-18 11:00:00,51.88,51.9,51.76,51.76,28500.0,43.8755,43.8924,43.774,43.774,28500.0
2010-10-18 11:10:00,51.76,51.81,51.74,51.78,10200.0,43.774,43.8163,43.7571,43.7909,10200.0
2010-10-18 11:20:00,51.79,51.8,51.74,51.75,15900.0,43.7994,43.8078,43.7571,43.7655,15900.0
2010-10-18 11:30:00,51.76,51.78,51.73,51.73,22000.0,43.774,43.7909,43.7486,43.7486,22000.0
2010-10-18 11:40:00,51.73,51.76,51.73,51.74,13100.0,43.7486,43.774,43.7486,43.7571,13100.0
2010-10-18 11:50:00,51.75,51.76,51.71,51.76,17000.0,43.7655,43.774,43.7317,43.774,17000.0
2010-10-18 12:00:00,51.76,51.81,51.75,51.78,15100.0,43.774,43.8163,43.7655,43.7909,15100.0
2010-10-18 12:10:00,51.78,51.79,51.74,51.74,11700.0,43.7909,43.7994,43.7571,43.7571,11700.0
2010-10-18 12:20:00,51.75,51.77,51.73,51.73,8200.0,43.7655,43.7824,43.7486,43.7486,8200.0
2010-10-18 12:30:00,51.73,51.74,51.72,51.74,8200.0,43.7486,43.7571,43.7402,43.7571,8200.0
2010-10-18 12:40:00,51.74,51.76,51.72,51.74,9200.0,43.7571,43.774,43.7402,43.7571,9200.0
2010-10-18 12:50:00,51.74,51.75,51.69,51.7,22000.0,43.7571,43.7655,43.7148,43.7232,22000.0
2010-10-18 13:00:00,51.71,51.75,51.71,51.74,7700.0,43.7317,43.7655,43.7317,43.7571,7700.0
2010-10-18 13:10:00,51.74,51.78,51.74,51.75,12100.0,43.7571,43.7909,43.7571,43.7655,12100.0
2010-10-18 13:20:00,51.75,51.75,51.72,51.73,5200.0,43.7655,43.7655,43.7402,43.7486,5200.0
2010-10-18 13:30:00,51.73,51.74,51.7,51.74,9000.0,43.7486,43.7571,43.7232,43.7571,9000.0
2010-10-18 13:40:00,51.74,51.75,51.71,51.74,6900.0,43.7571,43.7655,43.7317,43.7571,6900.0
2010-10-18 13:50:00,51.73,51.75,51.71,51.74,9500.0,43.7486,43.7655,43.7317,43.7571,9500.0
2010-10-18 14:00:00,51.73,51.74,51.66,51.68,18900.0,43.7486,43.7571,43.6894,43.7063,18900.0
2010-10-18 14:10:00,51.69,51.72,51.67,51.71,8000.0,43.7148,43.7402,43.6979,43.7317,8000.0
2010-10-18 14:20:00,51.7,51.74,51.7,51.72,13300.0,43.7232,43.7571,43.7232,43.7402,13300.0
2010-10-18 14:30:00,51.73,51.76,51.72,51.72,13400.0,43.7486,43.774,43.7402,43.7402,13400.0
2010-10-18 14:40:00,51.72,51.8,51.72,51.79,14400.0,43.7402,43.8078,43.7402,43.7994,14400.0
2010-10-18 14:50:00,51.8,51.84,51.8,51.84,14300.0,43.8078,43.8416,43.8078,43.8416,14300.0
2010-10-18 15:00:00,51.83,51.9,51.83,51.9,45200.0,43.8332,43.8924,43.8332,43.8924,45200.0
2010-10-18 15:10:00,51.9,51.9,51.77,51.77,35400.0,43.8924,43.8924,43.7824,43.7824,35400.0
2010-10-18 15:20:00,51.77,51.78,51.75,51.75,24200.0,43.7824,43.7909,43.7655,43.7655,24200.0
2010-10-18 15:30:00,51.75,51.77,51.75,51.75,52800.0,43.7655,43.7824,43.7655,43.7655,52800.0
2010-10-18 15:40:00,51.75,51.76,51.74,51.75,57200.0,43.7655,43.774,43.7571,43.7655,57200.0
2010-10-18 15:50:00,51.74,51.76,51.68,51.75,141300.0,43.7571,43.774,43.7063,43.7655,141300.0
2010-10-19 09:30:00,51.24,51.49,51.13,51.44,32100.0,43.3342,43.5456,43.2412,43.5034,32100.0
2010-10-19 09:40:00,51.45,51.45,51.33,51.37,29000.0,43.5118,43.5118,43.4103,43.4442,29000.0
2010-10-19 09:50:00,51.36,51.38,51.22,51.25,33800.0,43.4357,43.4526,43.3173,43.3427,33800.0
2010-10-19 10:00:00,51.24,51.31,51.2,51.24,34500.0,43.3342,43.3934,43.3004,43.3342,34500.0
2010-10-19 10:10:00,51.24,51.31,51.23,51.27,27900.0,43.3342,43.3934,43.3258,43.3596,27900.0
2010-10-19 10:20:00,51.26,51.3,51.21,51.27,25700.0,43.3511,43.385,43.3088,43.3596,25700.0
2010-10-19 10:30:00,51.27,51.39,51.23,51.24,30300.0,43.3596,43.4611,43.3258,43.3342,30300.0
2010-10-19 10:40:00,51.23,51.34,51.21,51.31,24200.0,43.3258,43.4188,43.3088,43.3934,24200.0
2010-10-19 10:50:00,51.33,51.33,51.26,51.26,66900.0,43.4103,43.4103,43.3511,43.3511,66900.0
2010-10-19 11:00:00,51.25,51.28,51.22,51.26,24000.0,43.3427,43.368,43.3173,43.3511,24000.0
2010-10-19 11:10:00,51.26,51.35,51.26,51.31,16800.0,43.3511,43.4272,43.3511,43.3934,16800.0
2010-10-19 11:20:00,51.3,51.34,51.23,51.24,41900.0,43.385,43.4188,43.3258,43.3342,41900.0
2010-10-19 11:30:00,51.25,51.44,51.25,51.42,28900.0,43.3427,43.5034,43.3427,43.4864,28900.0
2010-10-19 11:40:00,51.42,51.53,51.42,51.49,21100.0,43.4864,43.5795,43.4864,43.5456,21100.0
2010-10-19 11:50:00,51.5,51.5,51.44,51.45,70900.0,43.5541,43.5541,43.5034,43.5118,70900.0
2010-10-19 12:00:00,51.45,51.46,51.44,51.44,21400.0,43.5118,43.5203,43.5034,43.5034,21400.0
2010-10-19 12:10:00,51.43,51.45,51.41,51.42,39400.0,43.4949,43.5118,43.478,43.4864,39400.0
2010-10-19 12:20:00,51.42,51.42,51.32,51.34,25100.0,43.4864,43.4864,43.4019,43.4188,25100.0
2010-10-19 12:30:00,51.34,51.34,51.28,51.28,29500.0,43.4188,43.4188,43.368,43.368,29500.0
2010-10-19 12:40:00,51.28,51.29,51.27,51.28,11600.0,43.368,43.3765,43.3596,43.368,11600.0
2010-10-19 12:50:00,51.27,51.28,51.2,51.27,24000.0,43.3596,43.368,43.3004,43.3596,24000.0
2010-10-19 13:00:00,51.28,51.31,51.25,51.26,17200.0,43.368,43.3934,43.3427,43.3511,17200.0
2010-10-19 13:10:00,51.26,51.26,51.22,51.26,22400.0,43.3511,43.3511,43.3173,43.3511,22400.0
2010-10-19 13:20:00,51.25,51.32,51.16,51.19,45800.0,43.3427,43.4019,43.2666,43.2919,45800.0
2010-10-19 13:30:00,51.18,51.19,51.11,51.15,28500.0,43.2835,43.2919,43.2243,43.2581,28500.0
2010-10-19 13:40:00,51.14,51.15,51.04,51.1,22300.0,43.2496,43.2581,43.1651,43.2158,22300.0
2010-10-19 13:50:00,51.11,51.11,50.94,50.95,28900.0,43.2243,43.2243,43.0805,43.089,28900.0
2010-10-19 14:00:00,50.96,51.1,50.75,50.81,70200.0,43.0974,43.2158,42.9198,42.9706,70200.0
2010-10-19 14:10:00,50.8,50.92,50.76,50.84,36300.0,42.9621,43.0636,42.9283,42.9959,36300.0
2010-10-19 14:20:00,50.86,50.89,50.75,50.8,36500.0,43.0128,43.0382,42.9198,42.9621,36500.0
2010-10-19 14:30:00,50.81,50.95,50.78,50.87,61300.0,42.9706,43.089,42.9452,43.0213,61300.0
2010-10-19 14:40:00,50.87,50.94,50.84,50.93,33000.0,43.0213,43.0805,42.9959,43.072,33000.0
2010-10-19 14:50:00,50.93,50.98,50.88,50.89,32600.0,43.072,43.1143,43.0298,43.0382,32600.0
2010-10-19 15:00:00,50.89,50.9,50.76,50.78,67200.0,43.0382,43.0467,42.9283,42.9452,67200.0
2010-10-19 15:10:00,50.78,50.84,50.7,50.77,68800.0,42.9452,42.9959,42.8775,42.9367,68800.0
2010-10-19 15:20:00,50.76,50.8,50.66,50.67,62800.0,42.9283,42.9621,42.8437,42.8522,62800.0
2010-10-19 15:30:00,50.66,50.73,50.62,50.72,66000.0,42.8437,42.9029,42.8099,42.8944,66000.0
2010-10-19 15:40:00,50.73,50.79,50.71,50.75,90500.0,42.9029,42.9536,42.886,42.9198,90500.0
2010-10-19 15:50:00,50.74,50.82,50.7,50.73,213400.0,42.9114,42.979,42.8775,42.9029,213400.0
2010-10-20 09:30:00,50.91,51.18,50.74,51.16,28000.0,43.0551,43.2835,42.9114,43.2666,28000.0
2010-10-20 09:40:00,51.18,51.41,51.16,51.33,36600.0,43.2835,43.478,43.2666,43.4103,36600.0
2010-10-20 09:50:00,51.35,51.46,51.29,51.3,29500.0,43.4272,43.5203,43.3765,43.385,29500.0
2010-10-20 10:00:00,51.31,51.38,51.26,51.34,38500.0,43.3934,43.4526,43.3511,43.4188,38500.0
2010-10-20 10:10:00,51.35,51.36,51.19,51.21,42700.0,43.4272,43.4357,43.2919,43.3088,42700.0
2010-10-20 10:20:00,51.21,51.26,51.18,51.26,52300.0,43.3088,43.3511,43.2835,43.3511,52300.0
2010-10-20 10:30:00,51.26,51.44,51.26,51.43,19000.0,43.3511,43.5034,43.3511,43.4949,19000.0
2010-10-20 10:40:00,51.44,51.63,51.44,51.63,32100.0,43.5034,43.664,43.5034,43.664,32100.0
2010-10-20 10:50:00,51.63,51.67,51.52,51.55,25400.0,43.664,43.6979,43.571,43.5964,25400.0
2010-10-20 11:00:00,51.55,51.55,51.41,51.5,27800.0,43.5964,43.5964,43.478,43.5541,27800.0
2010-10-20 11:10:00,51.5,51.52,51.39,51.44,29000.0,43.5541,43.571,43.4611,43.5034,29000.0
2010-10-20 11:20:00,51.43,51.5,51.4,51.49,16600.0,43.4949,43.5541,43.4695,43.5456,16600.0
2010-10-20 11:30:00,51.5,51.51,51.44,51.47,20700.0,43.5541,43.5626,43.5034,43.5287,20700.0
2010-10-20 11:40:00,51.47,51.47,51.35,51.38,28300.0,43.5287,43.5287,43.4272,43.4526,28300.0
2010-10-20 11:50:00,51.38,51.42,51.37,51.41,15800.0,43.4526,43.4864,43.4442,43.478,15800.0
2010-10-20 12:00:00,51.4,51.54,51.39,51.53,34900.0,43.4695,43.5879,43.4611,43.5795,34900.0
2010-10-20 12:10:00,51.54,51.56,51.46,51.51,26600.0,43.5879,43.6048,43.5203,43.5626,26600.0
2010-10-20 12:20:00,51.5,51.53,51.49,51.51,19800.0,43.5541,43.5795,43.5456,43.5626,19800.0
2010-10-20 12:30:00,51.51,51.53,51.51,51.51,16900.0,43.5626,43.5795,43.5626,43.5626,16900.0
2010-10-20 12:40:00,51.51,51.52,51.44,51.45,24300.0,43.5626,43.571,43.5034,43.5118,24300.0
2010-10-20 12:50:00,51.45,51.46,51.42,51.44,18300.0,43.5118,43.5203,43.4864,43.5034,18300.0
2010-10-20 13:00:00,51.44,51.46,51.44,51.45,15200.0,43.5034,43.5203,43.5034,43.5118,15200.0
2010-10-20 13:10:00,51.46,51.55,51.45,51.53,35300.0,43.5203,43.5964,43.5118,43.5795,35300.0
2010-10-20 13:20:00,51.53,51.59,51.53,51.54,20800.0,43.5795,43.6302,43.5795,43.5879,20800.0
2010-10-20 13:30:00,51.54,51.57,51.51,51.52,22700.0,43.5879,43.6133,43.5626,43.571,22700.0
2010-10-20 13:40:00,51.51,51.53,51.34,51.37,28800.0,43.5626,43.5795,43.4188,43.4442,28800.0
2010-10-20 13:50:00,51.38,51.43,51.35,51.35,28100.0,43.4526,43.4949,43.4272,43.4272,28100.0
2010-10-20 14:00:00,51.35,51.43,51.31,51.35,48200.0,43.4272,43.4949,43.3934,43.4272,48200.0
2010-10-20 14:10:00,51.34,51.42,51.33,51.41,39900.0,43.4188,43.4864,43.4103,43.478,39900.0
2010-10-20 14:20:00,51.4,51.44,51.35,51.38,28900.0,43.4695,43.5034,43.4272,43.4526,28900.0
2010-10-20 14:30:00,51.38,51.48,51.38,51.45,49400.0,43.4526,43.5372,43.4526,43.5118,49400.0
2010-10-20 14:40:00,51.46,51.46,51.36,51.37,39800.0,43.5203,43.5203,43.4357,43.4442,39800.0
2010-10-20 14:50:00,51.38,51.4,51.33,51.36,34100.0,43.4526,43.4695,43.4103,43.4357,34100.0
2010-10-20 15:00:00,51.36,51.36,51.26,51.29,65900.0,43.4357,43.4357,43.3511,43.3765,65900.0
2010-10-20 15:10:00,51.29,51.3,51.26,51.27,37900.0,43.3765,43.385,43.3511,43.3596,37900.0
2010-10-20 15:20:00,51.27,51.31,51.25,51.27,52200.0,43.3596,43.3934,43.3427,43.3596,52200.0
2010-10-20 15:30:00,51.27,51.28,51.16,51.22,81300.0,43.3596,43.368,43.2666,43.3173,81300.0
2010-10-20 15:40:00,51.22,51.3,51.13,51.25,95400.0,43.3173,43.385,43.2412,43.3427,95400.0
2010-10-20 15:50:00,51.25,51.28,51.08,51.13,173200.0,43.3427,43.368,43.1989,43.2412,173200.0
2010-10-21 09:30:00,51.38,51.6,51.28,51.4,58100.0,43.4526,43.6387,43.368,43.4695,58100.0
2010-10-21 09:40:00,51.4,51.44,51.31,51.39,32200.0,43.4695,43.5034,43.3934,43.4611,32200.0
2010-10-21 09:50:00,51.39,51.49,51.38,51.44,35200.0,43.4611,43.5456,43.4526,43.5034,35200.0
2010-10-21 10:00:00,51.44,51.52,51.31,51.49,88000.0,43.5034,43.571,43.3934,43.5456,88000.0
2010-10-21 10:10:00,51.49,51.49,51.38,51.39,41300.0,43.5456,43.5456,43.4526,43.4611,41300.0
2010-10-21 10:20:00,51.39,51.48,51.38,51.48,45200.0,43.4611,43.5372,43.4526,43.5372,45200.0
2010-10-21 10:30:00,51.48,51.71,51.48,51.67,18800.0,43.5372,43.7317,43.5372,43.6979,18800.0
2010-10-21 10:40:00,51.67,51.67,51.53,51.53,33800.0,43.6979,43.6979,43.5795,43.5795,33800.0
2010-10-21 10:50:00,51.53,51.6,51.44,51.6,40100.0,43.5795,43.6387,43.5034,43.6387,40100.0
2010-10-21 11:00:00,51.61,51.7,51.61,51.7,16100.0,43.6471,43.7232,43.6471,43.7232,16100.0
2010-10-21 11:10:00,51.7,51.7,51.54,51.54,32600.0,43.7232,43.7232,43.5879,43.5879,32600.0
2010-10-21 11:20:00,51.55,51.56,51.43,51.54,38400.0,43.5964,43.6048,43.4949,43.5879,38400.0
2010-10-21 11:30:00,51.54,51.58,51.44,51.44,36800.0,43.5879,43.6218,43.5034,43.5034,36800.0
2010-10-21 11:40:00,51.43,51.51,51.32,51.49,56200.0,43.4949,43.5626,43.4019,43.5456,56200.0
2010-10-21 11:50:00,51.49,51.5,51.43,51.49,25600.0,43.5456,43.5541,43.4949,43.5456,25600.0
2010-10-21 12:00:00,51.49,51.5,51.42,51.44,24200.0,43.5456,43.5541,43.4864,43.5034,24200.0
2010-10-21 12:10:00,51.43,51.51,51.41,51.51,20400.0,43.4949,43.5626,43.478,43.5626,20400.0
2010-10-21 12:20:00,51.5,51.57,51.5,51.55,34300.0,43.5541,43.6133,43.5541,43.5964,34300.0
2010-10-21 12:30:00,51.58,51.58,51.48,51.5,34800.0,43.6218,43.6218,43.5372,43.5541,34800.0
2010-10-21 12:40:00,51.49,51.53,51.46,51.51,23000.0,43.5456,43.5795,43.5203,43.5626,23000.0
2010-10-21 12:50:00,51.51,51.52,51.47,51.51,14600.0,43.5626,43.571,43.5287,43.5626,14600.0
2010-10-21 13:00:00,51.5,51.56,51.48,51.55,17500.0,43.5541,43.6048,43.5372,43.5964,17500.0
2010-10-21 13:10:00,51.56,51.6,51.52,51.57,14800.0,43.6048,43.6387,43.571,43.6133,14800.0
2010-10-21 13:20:00,51.57,51.6,51.52,51.6,12800.0,43.6133,43.6387,43.571,43.6387,12800.0
2010-10-21 13:30:00,51.61,51.61,51.55,51.55,22000.0,43.6471,43.6471,43.5964,43.5964,22000.0
2010-10-21 13:40:00,51.55,51.58,51.45,51.48,32900.0,43.5964,43.6218,43.5118,43.5372,32900.0
2010-10-21 13:50:00,51.48,51.52,51.36,51.38,53400.0,43.5372,43.571,43.4357,43.4526,53400.0
2010-10-21 14:00:00,51.38,51.42,51.34,51.42,27600.0,43.4526,43.4864,43.4188,43.4864,27600.0
2010-10-21 14:10:00,51.42,51.48,51.38,51.47,21800.0,43.4864,43.5372,43.4526,43.5287,21800.0
2010-10-21 14:20:00,51.46,51.54,51.42,51.5,27400.0,43.5203,43.5879,43.4864,43.5541,27400.0
2010-10-21 14:30:00,51.5,51.53,51.43,51.43,25900.0,43.5541,43.5795,43.4949,43.4949,25900.0
2010-10-21 14:40:00,51.43,51.45,51.41,51.43,39700.0,43.4949,43.5118,43.478,43.4949,39700.0
2010-10-21 14:50:00,51.43,51.54,51.42,51.43,77500.0,43.4949,43.5879,43.4864,43.4949,77500.0
2010-10-21 15:00:00,51.42,51.44,51.37,51.39,65400.0,43.4864,43.5034,43.4442,43.4611,65400.0
2010-10-21 15:10:00,51.39,51.57,51.38,51.56,38200.0,43.4611,43.6133,43.4526,43.6048,38200.0
2010-10-21 15:20:00,51.56,51.6,51.52,51.57,34700.0,43.6048,43.6387,43.571,43.6133,34700.0
2010-10-21 15:30:00,51.56,51.63,51.54,51.59,53600.0,43.6048,43.664,43.5879,43.6302,53600.0
2010-10-21 15:40:00,51.59,51.62,51.46,51.54,103300.0,43.6302,43.6556,43.5203,43.5879,103300.0
2010-10-21 15:50:00,51.53,51.55,51.46,51.53,142200.0,43.5795,43.5964,43.5203,43.5795,142200.0
2010-10-22 09:30:00,51.56,51.56,51.29,51.39,23000.0,43.6048,43.6048,43.3765,43.4611,23000.0
2010-10-22 09:40:00,51.44,51.58,51.4,51.57,34100.0,43.5034,43.6218,43.4695,43.6133,34100.0
2010-10-22 09:50:00,51.57,51.7,51.49,51.52,57700.0,43.6133,43.7232,43.5456,43.571,57700.0
2010-10-22 10:00:00,51.52,51.65,51.51,51.61,17800.0,43.571,43.681,43.5626,43.6471,17800.0
2010-10-22 10:10:00,51.61,51.62,51.45,51.5,26100.0,43.6471,43.6556,43.5118,43.5541,26100.0
2010-10-22 10:20:00,51.51,51.51,51.39,51.5,10400.0,43.5626,43.5626,43.4611,43.5541,10400.0
2010-10-22 10:30:00,51.49,51.53,51.42,51.42,9400.0,43.5456,43.5795,43.4864,43.4864,9400.0
2010-10-22 10:40:00,51.43,51.52,51.4,51.51,10800.0,43.4949,43.571,43.4695,43.5626,10800.0
2010-10-22 10:50:00,51.51,51.57,51.48,51.49,15100.0,43.5626,43.6133,43.5372,43.5456,15100.0
2010-10-22 11:00:00,51.48,51.48,51.38,51.42,21800.0,43.5372,43.5372,43.4526,43.4864,21800.0
2010-10-22 11:10:00,51.42,51.42,51.36,51.4,13300.0,43.4864,43.4864,43.4357,43.4695,13300.0
2010-10-22 11:20:00,51.39,51.41,51.38,51.4,7100.0,43.4611,43.478,43.4526,43.4695,7100.0
2010-10-22 11:30:00,51.4,51.55,51.39,51.55,39600.0,43.4695,43.5964,43.4611,43.5964,39600.0
2010-10-22 11:40:00,51.54,51.54,51.45,51.45,14200.0,43.5879,43.5879,43.5118,43.5118,14200.0
2010-10-22 11:50:00,51.45,51.49,51.43,51.47,16800.0,43.5118,43.5456,43.4949,43.5287,16800.0
2010-10-22 12:00:00,51.45,51.49,51.43,51.48,13400.0,43.5118,43.5456,43.4949,43.5372,13400.0
2010-10-22 12:10:00,51.48,51.49,51.45,51.46,8100.0,43.5372,43.5456,43.5118,43.5203,8100.0
2010-10-22 12:20:00,51.46,51.46,51.41,51.44,10400.0,43.5203,43.5203,43.478,43.5034,10400.0
2010-10-22 12:30:00,51.45,51.48,51.38,51.38,17600.0,43.5118,43.5372,43.4526,43.4526,17600.0
2010-10-22 12:40:00,51.37,51.41,51.36,51.38,6400.0,43.4442,43.478,43.4357,43.4526,6400.0
2010-10-22 12:50:00,51.38,51.38,51.33,51.35,7100.0,43.4526,43.4526,43.4103,43.4272,7100.0
2010-10-22 13:00:00,51.35,51.4,51.34,51.38,15000.0,43.4272,43.4695,43.4188,43.4526,15000.0
2010-10-22 13:10:00,51.4,51.44,51.4,51.41,17000.0,43.4695,43.5034,43.4695,43.478,17000.0
2010-10-22 13:20:00,51.4,51.42,51.39,51.39,8500.0,43.4695,43.4864,43.4611,43.4611,8500.0
2010-10-22 13:30:00,51.4,51.42,51.35,51.37,14100.0,43.4695,43.4864,43.4272,43.4442,14100.0
2010-10-22 13:40:00,51.37,51.39,51.36,51.38,5400.0,43.4442,43.4611,43.4357,43.4526,5400.0
2010-10-22 13:50:00,51.39,51.4,51.36,51.36,17200.0,43.4611,43.4695,43.4357,43.4357,17200.0
2010-10-22 14:00:00,51.34,51.4,51.34,51.4,8500.0,43.4188,43.4695,43.4188,43.4695,8500.0
2010-10-22 14:10:00,51.39,51.49,51.39,51.48,23400.0,43.4611,43.5456,43.4611,43.5372,23400.0
2010-10-22 14:20:00,51.49,51.55,51.47,51.47,70500.0,43.5456,43.5964,43.5287,43.5287,70500.0
2010-10-22 14:30:00,51.46,51.47,51.39,51.43,18000.0,43.5203,43.5287,43.4611,43.4949,18000.0
2010-10-22 14:40:00,51.44,51.46,51.39,51.45,16000.0,43.5034,43.5203,43.4611,43.5118,16000.0
2010-10-22 14:50:00,51.45,51.47,51.38,51.47,47000.0,43.5118,43.5287,43.4526,43.5287,47000.0
2010-10-22 15:00:00,51.47,51.53,51.43,51.49,59800.0,43.5287,43.5795,43.4949,43.5456,59800.0
2010-10-22 15:10:00,51.49,51.49,51.43,51.46,26500.0,43.5456,43.5456,43.4949,43.5203,26500.0
2010-10-22 15:20:00,51.46,51.48,51.44,51.48,32300.0,43.5203,43.5372,43.5034,43.5372,32300.0
2010-10-22 15:30:00,51.48,51.54,51.47,51.53,73400.0,43.5372,43.5879,43.5287,43.5795,73400.0
2010-10-22 15:40:00,51.53,51.56,51.5,51.55,84500.0,43.5795,43.6048,43.5541,43.5964,84500.0
2010-10-22 15:50:00,51.55,51.57,51.52,51.55,171800.0,43.5964,43.6133,43.571,43.5964,171800.0
2010-10-25 09:30:00,51.72,52.0,51.61,51.97,30500.0,43.7402,43.977,43.6471,43.9516,30500.0
2010-10-25 09:40:00,51.97,52.07,51.95,52.05,67900.0,43.9516,44.0362,43.9347,44.0192,67900.0
2010-10-25 09:50:00,52.04,52.1,51.97,52.02,32700.0,44.0108,44.0615,43.9516,43.9939,32700.0
2010-10-25 10:00:00,52.03,52.1,51.95,51.95,46500.0,44.0023,44.0615,43.9347,43.9347,46500.0
2010-10-25 10:10:00,51.96,52.04,51.94,51.99,22600.0,43.9431,44.0108,43.9262,43.9685,22600.0
2010-10-25 10:20:00,51.99,52.18,51.99,52.15,36800.0,43.9685,44.1292,43.9685,44.1038,36800.0
2010-10-25 10:30:00,52.16,52.2,52.07,52.08,32200.0,44.1123,44.1461,44.0362,44.0446,32200.0
2010-10-25 10:40:00,52.09,52.23,52.07,52.22,85400.0,44.0531,44.1715,44.0362,44.163,85400.0
2010-10-25 10:50:00,52.22,52.26,52.16,52.17,51400.0,44.163,44.1968,44.1123,44.1207,51400.0
2010-10-25 11:00:00,52.17,52.21,52.13,52.18,58600.0,44.1207,44.1546,44.0869,44.1292,58600.0
2010-10-25 11:10:00,52.18,52.34,52.17,52.26,40500.0,44.1292,44.2645,44.1207,44.1968,40500.0
2010-10-25 11:20:00,52.27,52.33,52.17,52.21,22300.0,44.2053,44.256,44.1207,44.1546,22300.0
2010-10-25 11:30:00,52.21,52.3,52.13,52.29,72800.0,44.1546,44.2307,44.0869,44.2222,72800.0
2010-10-25 11:40:00,52.28,52.29,52.23,52.25,34200.0,44.2138,44.2222,44.1715,44.1884,34200.0
2010-10-25 11:50:00,52.25,52.27,52.17,52.26,31400.0,44.1884,44.2053,44.1207,44.1968,31400.0
2010-10-25 12:00:00,52.27,52.29,52.26,52.29,22100.0,44.2053,44.2222,44.1968,44.2222,22100.0
2010-10-25 12:10:00,52.29,52.31,52.14,52.14,27600.0,44.2222,44.2391,44.0954,44.0954,27600.0
2010-10-25 12:20:00,52.15,52.17,52.02,52.09,26300.0,44.1038,44.1207,43.9939,44.0531,26300.0
2010-10-25 12:30:00,52.09,52.09,52.01,52.07,21800.0,44.0531,44.0531,43.9854,44.0362,21800.0
2010-10-25 12:40:00,52.07,52.1,52.02,52.02,26500.0,44.0362,44.0615,43.9939,43.9939,26500.0
2010-10-25 12:50:00,52.02,52.09,51.98,52.07,53400.0,43.9939,44.0531,43.96,44.0362,53400.0
2010-10-25 13:00:00,52.07,52.24,52.06,52.24,17900.0,44.0362,44.1799,44.0277,44.1799,17900.0
2010-10-25 13:10:00,52.24,52.3,52.24,52.3,21800.0,44.1799,44.2307,44.1799,44.2307,21800.0
2010-10-25 13:20:00,52.3,52.36,52.28,52.29,27700.0,44.2307,44.2814,44.2138,44.2222,27700.0
2010-10-25 13:30:00,52.28,52.3,52.17,52.19,14700.0,44.2138,44.2307,44.1207,44.1376,14700.0
2010-10-25 13:40:00,52.19,52.19,52.12,52.14,20300.0,44.1376,44.1376,44.0784,44.0954,20300.0
2010-10-25 13:50:00,52.13,52.13,52.07,52.1,25800.0,44.0869,44.0869,44.0362,44.0615,25800.0
2010-10-25 14:00:00,52.11,52.15,52.1,52.15,11800.0,44.07,44.1038,44.0615,44.1038,11800.0
2010-10-25 14:10:00,52.16,52.18,52.1,52.12,15300.0,44.1123,44.1292,44.0615,44.0784,15300.0
2010-10-25 14:20:00,52.13,52.17,52.13,52.15,14700.0,44.0869,44.1207,44.0869,44.1038,14700.0
2010-10-25 14:30:00,52.15,52.17,52.07,52.13,27900.0,44.1038,44.1207,44.0362,44.0869,27900.0
2010-10-25 14:40:00,52.12,52.13,52.05,52.09,20500.0,44.0784,44.0869,44.0192,44.0531,20500.0
2010-10-25 14:50:00,52.08,52.12,52.08,52.1,27300.0,44.0446,44.0784,44.0446,44.0615,27300.0
2010-10-25 15:00:00,52.11,52.21,52.1,52.21,38800.0,44.07,44.1546,44.0615,44.1546,38800.0
2010-10-25 15:10:00,52.21,52.24,52.18,52.24,98300.0,44.1546,44.1799,44.1292,44.1799,98300.0
2010-10-25 15:20:00,52.24,52.39,52.23,52.38,68500.0,44.1799,44.3068,44.1715,44.2983,68500.0
2010-10-25 15:30:00,52.38,52.38,52.1,52.11,90100.0,44.2983,44.2983,44.0615,44.07,90100.0
2010-10-25 15:40:00,52.11,52.23,52.02,52.08,107900.0,44.07,44.1715,43.9939,44.0446,107900.0
2010-10-25 15:50:00,52.08,52.17,52.02,52.12,254200.0,44.0446,44.1207,43.9939,44.0784,254200.0
2010-10-26 09:30:00,51.86,51.86,50.85,50.91,72800.0,43.8586,43.8586,43.0044,43.0551,72800.0
2010-10-26 09:40:00,50.86,50.86,50.5,50.54,106300.0,43.0128,43.0128,42.7084,42.7422,106300.0
2010-10-26 09:50:00,50.54,50.55,50.32,50.43,169800.0,42.7422,42.7507,42.5562,42.6492,169800.0
2010-10-26 10:00:00,50.46,50.51,50.43,50.47,102800.0,42.6746,42.7168,42.6492,42.683,102800.0
2010-10-26 10:10:00,50.48,50.49,50.1,50.15,112400.0,42.6915,42.6999,42.3701,42.4124,112400.0
2010-10-26 10:20:00,50.17,50.26,49.74,49.89,173600.0,42.4293,42.5054,42.0656,42.1925,173600.0
2010-10-26 10:30:00,49.88,50.11,49.75,50.11,109800.0,42.184,42.3786,42.0741,42.3786,109800.0
2010-10-26 10:40:00,50.11,50.25,50.03,50.18,102700.0,42.3786,42.497,42.3109,42.4378,102700.0
2010-10-26 10:50:00,50.18,50.28,50.17,50.25,91000.0,42.4378,42.5223,42.4293,42.497,91000.0
2010-10-26 11:00:00,50.25,50.27,50.03,50.13,103100.0,42.497,42.5139,42.3109,42.3955,103100.0
2010-10-26 11:10:00,50.14,50.25,50.0,50.01,88100.0,42.4039,42.497,42.2855,42.294,88100.0
2010-10-26 11:20:00,50.0,50.09,50.0,50.02,74500.0,42.2855,42.3616,42.2855,42.3024,74500.0
2010-10-26 11:30:00,50.02,50.12,49.96,50.11,157000.0,42.3024,42.387,42.2517,42.3786,157000.0
2010-10-26 11:40:00,50.11,50.33,50.09,50.3,36200.0,42.3786,42.5646,42.3616,42.5392,36200.0
2010-10-26 11:50:00,50.3,50.47,50.3,50.45,39600.0,42.5392,42.683,42.5392,42.6661,39600.0
2010-10-26 12:00:00,50.45,50.65,50.43,50.65,63000.0,42.6661,42.8352,42.6492,42.8352,63000.0
2010-10-26 12:10:00,50.64,50.65,50.5,50.54,71100.0,42.8268,42.8352,42.7084,42.7422,71100.0
2010-10-26 12:20:00,50.55,50.55,50.41,50.42,28700.0,42.7507,42.7507,42.6323,42.6407,28700.0
2010-10-26 12:30:00,50.42,50.44,50.32,50.43,46000.0,42.6407,42.6576,42.5562,42.6492,46000.0
2010-10-26 12:40:00,50.43,50.44,50.25,50.33,62600.0,42.6492,42.6576,42.497,42.5646,62600.0
2010-10-26 12:50:00,50.33,50.34,50.2,50.2,38600.0,42.5646,42.5731,42.4547,42.4547,38600.0
2010-10-26 13:00:00,50.2,50.2,49.98,49.99,75500.0,42.4547,42.4547,42.2686,42.2771,75500.0
2010-10-26 13:10:00,49.99,50.0,49.75,49.78,116700.0,42.2771,42.2855,42.0741,42.0995,116700.0
2010-10-26 13:20:00,49.78,49.78,49.48,49.56,108100.0,42.0995,42.0995,41.8458,41.9134,108100.0
2010-10-26 13:30:00,49.57,49.59,49.38,49.42,81500.0,41.9219,41.9388,41.7612,41.795,81500.0
2010-10-26 13:40:00,49.42,49.42,49.25,49.28,97300.0,41.795,41.795,41.6512,41.6766,97300.0
2010-10-26 13:50:00,49.28,49.29,48.69,48.77,188800.0,41.6766,41.6851,41.1777,41.2453,188800.0
2010-10-26 14:00:00,48.78,49.02,48.71,48.79,206600.0,41.2538,41.4567,41.1946,41.2622,206600.0
2010-10-26 14:10:00,48.79,48.93,48.65,48.89,116300.0,41.2622,41.3806,41.1438,41.3468,116300.0
2010-10-26 14:20:00,48.88,49.01,48.74,48.78,179900.0,41.3383,41.4483,41.2199,41.2538,179900.0
2010-10-26 14:30:00,48.78,48.9,48.73,48.88,119600.0,41.2538,41.3552,41.2115,41.3383,119600.0
2010-10-26 14:40:00,48.88,49.0,48.76,49.0,111700.0,41.3383,41.4398,41.2368,41.4398,111700.0
2010-10-26 14:50:00,48.99,49.35,48.98,49.29,191500.0,41.4314,41.7358,41.4229,41.6851,191500.0
2010-10-26 15:00:00,49.28,49.41,49.23,49.34,122200.0,41.6766,41.7866,41.6343,41.7274,122200.0
2010-10-26 15:10:00,49.33,49.51,49.3,49.48,87900.0,41.7189,41.8711,41.6935,41.8458,87900.0
2010-10-26 15:20:00,49.48,49.57,49.41,49.43,76700.0,41.8458,41.9219,41.7866,41.8035,76700.0
2010-10-26 15:30:00,49.42,49.55,49.37,49.51,189100.0,41.795,41.905,41.7527,41.8711,189100.0
2010-10-26 15:40:00,49.51,49.52,49.2,49.23,146200.0,41.8711,41.8796,41.609,41.6343,146200.0
2010-10-26 15:50:00,49.22,49.31,49.15,49.26,269100.0,41.6259,41.702,41.5667,41.6597,269100.0
2010-10-27 09:30:00,49.1,49.1,48.65,48.91,80500.0,41.5244,41.5244,41.1438,41.3637,80500.0
2010-10-27 09:40:00,48.91,49.19,48.83,49.14,93500.0,41.3637,41.6005,41.296,41.5582,93500.0
2010-10-27 09:50:00,49.13,49.27,48.94,49.24,86100.0,41.5498,41.6682,41.3891,41.6428,86100.0
2010-10-27 10:00:00,49.25,49.31,49.01,49.11,53200.0,41.6512,41.702,41.4483,41.5328,53200.0
2010-10-27 10:10:00,49.11,49.22,49.1,49.16,64900.0,41.5328,41.6259,41.5244,41.5751,64900.0
2010-10-27 10:20:00,49.19,49.21,49.07,49.18,45800.0,41.6005,41.6174,41.499,41.592,45800.0
2010-10-27 10:30:00,49.19,49.31,49.13,49.29,62300.0,41.6005,41.702,41.5498,41.6851,62300.0
2010-10-27 10:40:00,49.29,49.41,49.27,49.4,64400.0,41.6851,41.7866,41.6682,41.7781,64400.0
2010-10-27 10:50:00,49.39,49.45,49.26,49.29,73200.0,41.7696,41.8204,41.6597,41.6851,73200.0
2010-10-27 11:00:00,49.28,49.39,49.21,49.39,60100.0,41.6766,41.7696,41.6174,41.7696,60100.0
2010-10-27 11:10:00,49.39,49.39,49.24,49.32,42100.0,41.7696,41.7696,41.6428,41.7104,42100.0
2010-10-27 11:20:00,49.33,49.36,49.27,49.32,45700.0,41.7189,41.7443,41.6682,41.7104,45700.0
2010-10-27 11:30:00,49.33,49.43,49.33,49.42,57700.0,41.7189,41.8035,41.7189,41.795,57700.0
2010-10-27 11:40:00,49.41,49.53,49.41,49.53,31500.0,41.7866,41.888,41.7866,41.888,31500.0
2010-10-27 11:50:00,49.54,49.59,49.51,49.57,58600.0,41.8965,41.9388,41.8711,41.9219,58600.0
2010-10-27 12:00:00,49.57,49.6,49.53,49.58,36100.0,41.9219,41.9472,41.888,41.9303,36100.0
2010-10-27 12:10:00,49.57,49.63,49.57,49.6,71500.0,41.9219,41.9726,41.9219,41.9472,71500.0
2010-10-27 12:20:00,49.6,49.66,49.59,49.64,44500.0,41.9472,41.998,41.9388,41.9811,44500.0
2010-10-27 12:30:00,49.64,49.67,49.62,49.67,27900.0,41.9811,42.0064,41.9642,42.0064,27900.0
2010-10-27 12:40:00,49.67,49.69,49.61,49.69,37700.0,42.0064,42.0234,41.9557,42.0234,37700.0
2010-10-27 12:50:00,49.68,49.74,49.68,49.73,28600.0,42.0149,42.0656,42.0149,42.0572,28600.0
2010-10-27 13:00:00,49.74,49.75,49.74,49.74,25700.0,42.0656,42.0741,42.0656,42.0656,25700.0
2010-10-27 13:10:00,49.74,49.75,49.62,49.68,41700.0,42.0656,42.0741,41.9642,42.0149,41700.0
2010-10-27 13:20:00,49.68,49.77,49.68,49.75,44200.0,42.0149,42.091,42.0149,42.0741,44200.0
2010-10-27 13:30:00,49.75,49.76,49.72,49.74,30800.0,42.0741,42.0826,42.0487,42.0656,30800.0
2010-10-27 13:40:00,49.74,49.81,49.73,49.78,30600.0,42.0656,42.1248,42.0572,42.0995,30600.0
2010-10-27 13:50:00,49.78,49.79,49.71,49.77,70000.0,42.0995,42.1079,42.0403,42.091,70000.0
2010-10-27 14:00:00,49.76,49.77,49.68,49.7,84100.0,42.0826,42.091,42.0149,42.0318,84100.0
2010-10-27 14:10:00,49.71,49.72,49.67,49.67,40600.0,42.0403,42.0487,42.0064,42.0064,40600.0
2010-10-27 14:20:00,49.66,49.72,49.65,49.67,39400.0,41.998,42.0487,41.9895,42.0064,39400.0
2010-10-27 14:30:00,49.67,49.67,49.54,49.61,50900.0,42.0064,42.0064,41.8965,41.9557,50900.0
2010-10-27 14:40:00,49.59,49.64,49.54,49.57,47600.0,41.9388,41.9811,41.8965,41.9219,47600.0
2010-10-27 14:50:00,49.56,49.64,49.54,49.56,121100.0,41.9134,41.9811,41.8965,41.9134,121100.0
2010-10-27 15:00:00,49.56,49.62,49.52,49.52,66500.0,41.9134,41.9642,41.8796,41.8796,66500.0
2010-10-27 15:10:00,49.53,49.58,49.49,49.51,102200.0,41.888,41.9303,41.8542,41.8711,102200.0
2010-10-27 15:20:00,49.51,49.61,49.48,49.53,80700.0,41.8711,41.9557,41.8458,41.888,80700.0
2010-10-27 15:30:00,49.54,49.6,49.52,49.6,138700.0,41.8965,41.9472,41.8796,41.9472,138700.0
2010-10-27 15:40:00,49.61,49.66,49.55,49.56,186900.0,41.9557,41.998,41.905,41.9134,186900.0
2010-10-27 15:50:00,49.56,49.6,49.53,49.58,265500.0,41.9134,41.9472,41.888,41.9303,265500.0
2010-10-28 09:30:00,49.88,50.03,49.8,49.85,42700.0,42.184,42.3109,42.1164,42.1587,42700.0
2010-10-28 09:40:00,49.85,49.86,49.52,49.52,39500.0,42.1587,42.1671,41.8796,41.8796,39500.0
2010-10-28 09:50:00,49.53,49.69,49.52,49.55,40800.0,41.888,42.0234,41.8796,41.905,40800.0
2010-10-28 10:00:00,49.56,49.64,49.38,49.42,43100.0,41.9134,41.9811,41.7612,41.795,43100.0
2010-10-28 10:10:00,49.43,49.44,49.09,49.13,48800.0,41.8035,41.8119,41.5159,41.5498,48800.0
2010-10-28 10:20:00,49.13,49.17,49.04,49.04,34700.0,41.5498,41.5836,41.4736,41.4736,34700.0
2010-10-28 10:30:00,49.05,49.05,48.94,49.03,67300.0,41.4821,41.4821,41.3891,41.4652,67300.0
2010-10-28 10:40:00,49.03,49.12,49.0,49.08,38000.0,41.4652,41.5413,41.4398,41.5075,38000.0
2010-10-28 10:50:00,49.08,49.26,49.05,49.22,45900.0,41.5075,41.6597,41.4821,41.6259,45900.0
2010-10-28 11:00:00,49.23,49.28,49.18,49.25,38900.0,41.6343,41.6766,41.592,41.6512,38900.0
2010-10-28 11:10:00,49.26,49.38,49.26,49.36,54400.0,41.6597,41.7612,41.6597,41.7443,54400.0
2010-10-28 11:20:00,49.37,49.45,49.34,49.4,29800.0,41.7527,41.8204,41.7274,41.7781,29800.0
2010-10-28 11:30:00,49.39,49.42,49.32,49.38,20100.0,41.7696,41.795,41.7104,41.7612,20100.0
2010-10-28 11:40:00,49.36,49.41,49.32,49.32,17800.0,41.7443,41.7866,41.7104,41.7104,17800.0
2010-10-28 11:50:00,49.33,49.33,49.19,49.21,19800.0,41.7189,41.7189,41.6005,41.6174,19800.0
2010-10-28 12:00:00,49.2,49.23,49.12,49.22,29200.0,41.609,41.6343,41.5413,41.6259,29200.0
2010-10-28 12:10:00,49.21,49.25,49.15,49.25,25600.0,41.6174,41.6512,41.5667,41.6512,25600.0
2010-10-28 12:20:00,49.25,49.25,49.17,49.19,20600.0,41.6512,41.6512,41.5836,41.6005,20600.0
2010-10-28 12:30:00,49.18,49.25,49.15,49.21,19800.0,41.592,41.6512,41.5667,41.6174,19800.0
2010-10-28 12:40:00,49.21,49.28,49.21,49.24,12600.0,41.6174,41.6766,41.6174,41.6428,12600.0
2010-10-28 12:50:00,49.25,49.29,49.24,49.24,16800.0,41.6512,41.6851,41.6428,41.6428,16800.0
2010-10-28 13:00:00,49.23,49.33,49.23,49.3,36400.0,41.6343,41.7189,41.6343,41.6935,36400.0
2010-10-28 13:10:00,49.3,49.35,49.26,49.26,60100.0,41.6935,41.7358,41.6597,41.6597,60100.0
2010-10-28 13:20:00,49.27,49.28,49.22,49.25,15700.0,41.6682,41.6766,41.6259,41.6512,15700.0
2010-10-28 13:30:00,49.25,49.27,49.19,49.23,21700.0,41.6512,41.6682,41.6005,41.6343,21700.0
2010-10-28 13:40:00,49.23,49.24,49.17,49.24,17900.0,41.6343,41.6428,41.5836,41.6428,17900.0
2010-10-28 13:50:00,49.24,49.25,49.21,49.23,18900.0,41.6428,41.6512,41.6174,41.6343,18900.0
2010-10-28 14:00:00,49.24,49.33,49.23,49.29,69800.0,41.6428,41.7189,41.6343,41.6851,69800.0
2010-10-28 14:10:00,49.29,49.34,49.22,49.25,29200.0,41.6851,41.7274,41.6259,41.6512,29200.0
2010-10-28 14:20:00,49.24,49.34,49.21,49.27,25000.0,41.6428,41.7274,41.6174,41.6682,25000.0
2010-10-28 14:30:00,49.28,49.3,49.25,49.26,23400.0,41.6766,41.6935,41.6512,41.6597,23400.0
2010-10-28 14:40:00,49.27,49.3,49.22,49.29,22700.0,41.6682,41.6935,41.6259,41.6851,22700.0
2010-10-28 14:50:00,49.29,49.38,49.28,49.37,29700.0,41.6851,41.7612,41.6766,41.7527,29700.0
2010-10-28 15:00:00,49.37,49.4,49.33,49.34,68500.0,41.7527,41.7781,41.7189,41.7274,68500.0
2010-10-28 15:10:00,49.33,49.34,49.25,49.26,39200.0,41.7189,41.7274,41.6512,41.6597,39200.0
2010-10-28 15:20:00,49.26,49.35,49.25,49.34,76700.0,41.6597,41.7358,41.6512,41.7274,76700.0
2010-10-28 15:30:00,49.34,49.35,49.28,49.31,153200.0,41.7274,41.7358,41.6766,41.702,153200.0
2010-10-28 15:40:00,49.31,49.4,49.3,49.39,201700.0,41.702,41.7781,41.6935,41.7696,201700.0
2010-10-28 15:50:00,49.39,49.41,49.18,49.2,187700.0,41.7696,41.7866,41.592,41.609,187700.0
2010-10-29 09:30:00,49.12,49.19,48.86,48.87,55700.0,41.5413,41.6005,41.3214,41.3299,55700.0
2010-10-29 09:40:00,48.93,49.17,48.93,49.1,27400.0,41.3806,41.5836,41.3806,41.5244,27400.0
2010-10-29 09:50:00,49.1,49.12,48.87,48.89,25300.0,41.5244,41.5413,41.3299,41.3468,25300.0
2010-10-29 10:00:00,48.89,49.21,48.87,49.18,16900.0,41.3468,41.6174,41.3299,41.592,16900.0
2010-10-29 10:10:00,49.18,49.23,49.17,49.23,18100.0,41.592,41.6343,41.5836,41.6343,18100.0
2010-10-29 10:20:00,49.24,49.26,49.14,49.15,17300.0,41.6428,41.6597,41.5582,41.5667,17300.0
2010-10-29 10:30:00,49.15,49.19,49.11,49.15,30000.0,41.5667,41.6005,41.5328,41.5667,30000.0
2010-10-29 10:40:00,49.14,49.15,49.06,49.11,14000.0,41.5582,41.5667,41.4906,41.5328,14000.0
2010-10-29 10:50:00,49.11,49.16,49.05,49.16,12200.0,41.5328,41.5751,41.4821,41.5751,12200.0
2010-10-29 11:00:00,49.18,49.21,49.1,49.15,38800.0,41.592,41.6174,41.5244,41.5667,38800.0
2010-10-29 11:10:00,49.15,49.15,49.07,49.14,19100.0,41.5667,41.5667,41.499,41.5582,19100.0
2010-10-29 11:20:00,49.14,49.16,49.08,49.1,34200.0,41.5582,41.5751,41.5075,41.5244,34200.0
2010-10-29 11:30:00,49.1,49.13,48.92,48.99,23600.0,41.5244,41.5498,41.3722,41.4314,23600.0
2010-10-29 11:40:00,49.01,49.07,48.95,49.04,18900.0,41.4483,41.499,41.3975,41.4736,18900.0
2010-10-29 11:50:00,49.05,49.15,49.01,49.14,9600.0,41.4821,41.5667,41.4483,41.5582,9600.0
2010-10-29 12:00:00,49.14,49.18,49.1,49.1,14100.0,41.5582,41.592,41.5244,41.5244,14100.0
2010-10-29 12:10:00,49.09,49.22,49.07,49.21,16000.0,41.5159,41.6259,41.499,41.6174,16000.0
2010-10-29 12:20:00,49.22,49.24,49.2,49.23,15600.0,41.6259,41.6428,41.609,41.6343,15600.0
2010-10-29 12:30:00,49.23,49.24,49.15,49.16,31900.0,41.6343,41.6428,41.5667,41.5751,31900.0
2010-10-29 12:40:00,49.15,49.17,49.13,49.13,3400.0,41.5667,41.5836,41.5498,41.5498,3400.0
2010-10-29 12:50:00,49.13,49.14,49.1,49.12,6600.0,41.5498,41.5582,41.5244,41.5413,6600.0
2010-10-29 13:00:00,49.13,49.14,49.11,49.12,8300.0,41.5498,41.5582,41.5328,41.5413,8300.0
2010-10-29 13:10:00,49.12,49.12,49.1,49.12,11100.0,41.5413,41.5413,41.5244,41.5413,11100.0
2010-10-29 13:20:00,49.13,49.16,49.12,49.15,14300.0,41.5498,41.5751,41.5413,41.5667,14300.0
2010-10-29 13:30:00,49.15,49.17,49.14,49.16,31900.0,41.5667,41.5836,41.5582,41.5751,31900.0
2010-10-29 13:40:00,49.17,49.28,49.17,49.27,13400.0,41.5836,41.6766,41.5836,41.6682,13400.0
2010-10-29 13:50:00,49.27,49.36,49.27,49.35,13800.0,41.6682,41.7443,41.6682,41.7358,13800.0
2010-10-29 14:00:00,49.35,49.4,49.34,49.39,19600.0,41.7358,41.7781,41.7274,41.7696,19600.0
2010-10-29 14:10:00,49.39,49.42,49.38,49.4,12400.0,41.7696,41.795,41.7612,41.7781,12400.0
2010-10-29 14:20:00,49.4,49.44,49.38,49.38,19900.0,41.7781,41.8119,41.7612,41.7612,19900.0
2010-10-29 14:30:00,49.37,49.37,49.24,49.25,18700.0,41.7527,41.7527,41.6428,41.6512,18700.0
2010-10-29 14:40:00,49.24,49.27,49.23,49.25,12600.0,41.6428,41.6682,41.6343,41.6512,12600.0
2010-10-29 14:50:00,49.24,49.26,49.22,49.22,19700.0,41.6428,41.6597,41.6259,41.6259,19700.0
2010-10-29 15:00:00,49.21,49.33,49.21,49.32,55000.0,41.6174,41.7189,41.6174,41.7104,55000.0
2010-10-29 15:10:00,49.31,49.4,49.31,49.39,26800.0,41.702,41.7781,41.702,41.7696,26800.0
2010-10-29 15:20:00,49.38,49.45,49.35,49.44,24100.0,41.7612,41.8204,41.7358,41.8119,24100.0
2010-10-29 15:30:00,49.44,49.49,49.42,49.48,38300.0,41.8119,41.8542,41.795,41.8458,38300.0
2010-10-29 15:40:00,49.48,49.52,49.44,49.44,82400.0,41.8458,41.8796,41.8119,41.8119,82400.0
2010-10-29 15:50:00,49.45,49.45,49.32,49.35,133000.0,41.8204,41.8204,41.7104,41.7358,133000.0
2010-11-01 09:30:00,49.45,49.6,49.44,49.47,25800.0,41.8204,41.9472,41.8119,41.8373,25800.0
2010-11-01 09:40:00,49.48,49.6,49.42,49.58,30300.0,41.8458,41.9472,41.795,41.9303,30300.0
2010-11-01 09:50:00,49.59,49.6,49.5,49.53,23500.0,41.9388,41.9472,41.8627,41.888,23500.0
2010-11-01 10:00:00,49.54,49.75,49.53,49.65,31500.0,41.8965,42.0741,41.888,41.9895,31500.0
2010-11-01 10:10:00,49.64,49.76,49.58,49.67,47600.0,41.9811,42.0826,41.9303,42.0064,47600.0
2010-11-01 10:20:00,49.68,49.79,49.68,49.79,21000.0,42.0149,42.1079,42.0149,42.1079,21000.0
2010-11-01 10:30:00,49.79,49.8,49.63,49.76,47800.0,42.1079,42.1164,41.9726,42.0826,47800.0
2010-11-01 10:40:00,49.77,49.85,49.76,49.79,23800.0,42.091,42.1587,42.0826,42.1079,23800.0
2010-11-01 10:50:00,49.8,49.82,49.72,49.78,45400.0,42.1164,42.1333,42.0487,42.0995,45400.0
2010-11-01 11:00:00,49.77,49.78,49.59,49.66,61000.0,42.091,42.0995,41.9388,41.998,61000.0
2010-11-01 11:10:00,49.67,49.74,49.64,49.71,37700.0,42.0064,42.0656,41.9811,42.0403,37700.0
2010-11-01 11:20:00,49.71,49.74,49.66,49.73,28600.0,42.0403,42.0656,41.998,42.0572,28600.0
2010-11-01 11:30:00,49.72,49.72,49.55,49.55,67300.0,42.0487,42.0487,41.905,41.905,67300.0
2010-11-01 11:40:00,49.56,49.56,49.53,49.55,35000.0,41.9134,41.9134,41.888,41.905,35000.0
2010-11-01 11:50:00,49.55,49.56,49.51,49.55,35100.0,41.905,41.9134,41.8711,41.905,35100.0
2010-11-01 12:00:00,49.55,49.58,49.54,49.56,36700.0,41.905,41.9303,41.8965,41.9134,36700.0
2010-11-01 12:10:00,49.55,49.68,49.55,49.67,29800.0,41.905,42.0149,41.905,42.0064,29800.0
2010-11-01 12:20:00,49.66,49.76,49.66,49.7,26800.0,41.998,42.0826,41.998,42.0318,26800.0
2010-11-01 12:30:00,49.69,49.69,49.58,49.61,10400.0,42.0234,42.0234,41.9303,41.9557,10400.0
2010-11-01 12:40:00,49.61,49.64,49.53,49.53,13200.0,41.9557,41.9811,41.888,41.888,13200.0
2010-11-01 12:50:00,49.53,49.54,49.49,49.52,17200.0,41.888,41.8965,41.8542,41.8796,17200.0
2010-11-01 13:00:00,49.53,49.57,49.47,49.53,26600.0,41.888,41.9219,41.8373,41.888,26600.0
2010-11-01 13:10:00,49.53,49.53,49.48,49.5,21500.0,41.888,41.888,41.8458,41.8627,21500.0
2010-11-01 13:20:00,49.51,49.51,49.46,49.49,28000.0,41.8711,41.8711,41.8288,41.8542,28000.0
2010-11-01 13:30:00,49.51,49.54,49.49,49.53,18800.0,41.8711,41.8965,41.8542,41.888,18800.0
2010-11-01 13:40:00,49.53,49.6,49.53,49.6,17300.0,41.888,41.9472,41.888,41.9472,17300.0
2010-11-01 13:50:00,49.59,49.61,49.58,49.58,11700.0,41.9388,41.9557,41.9303,41.9303,11700.0
2010-11-01 14:00:00,49.59,49.59,49.55,49.56,9500.0,41.9388,41.9388,41.905,41.9134,9500.0
2010-11-01 14:10:00,49.56,49.56,49.46,49.48,23900.0,41.9134,41.9134,41.8288,41.8458,23900.0
2010-11-01 14:20:00,49.49,49.52,49.43,49.45,71500.0,41.8542,41.8796,41.8035,41.8204,71500.0
2010-11-01 14:30:00,49.44,49.44,49.29,49.29,63200.0,41.8119,41.8119,41.6851,41.6851,63200.0
2010-11-01 14:40:00,49.29,49.3,49.2,49.22,26600.0,41.6851,41.6935,41.609,41.6259,26600.0
2010-11-01 14:50:00,49.23,49.33,49.22,49.3,19900.0,41.6343,41.7189,41.6259,41.6935,19900.0
2010-11-01 15:00:00,49.3,49.3,49.14,49.2,32000.0,41.6935,41.6935,41.5582,41.609,32000.0
2010-11-01 15:10:00,49.19,49.2,49.11,49.13,27900.0,41.6005,41.609,41.5328,41.5498,27900.0
2010-11-01 15:20:00,49.12,49.27,49.1,49.22,30100.0,41.5413,41.6682,41.5244,41.6259,30100.0
2010-11-01 15:30:00,49.23,49.27,49.2,49.21,27500.0,41.6343,41.6682,41.609,41.6174,27500.0
2010-11-01 15:40:00,49.21,49.3,49.21,49.27,46000.0,41.6174,41.6935,41.6174,41.6682,46000.0
2010-11-01 15:50:00,49.27,49.3,49.23,49.28,181900.0,41.6682,41.6935,41.6343,41.6766,181900.0
2010-11-02 09:30:00,49.77,50.06,49.64,49.95,43500.0,42.091,42.3363,41.9811,42.2432,43500.0
2010-11-02 09:40:00,49.95,50.0,49.82,49.97,36900.0,42.2432,42.2855,42.1333,42.2602,36900.0
2010-11-02 09:50:00,49.95,50.03,49.9,49.9,61700.0,42.2432,42.3109,42.201,42.201,61700.0
2010-11-02 10:00:00,49.9,49.94,49.81,49.81,19900.0,42.201,42.2348,42.1248,42.1248,19900.0
2010-11-02 10:10:00,49.81,49.83,49.63,49.78,33100.0,42.1248,42.1418,41.9726,42.0995,33100.0
2010-11-02 10:20:00,49.76,49.8,49.7,49.7,14100.0,42.0826,42.1164,42.0318,42.0318,14100.0
2010-11-02 10:30:00,49.7,49.7,49.57,49.58,28600.0,42.0318,42.0318,41.9219,41.9303,28600.0
2010-11-02 10:40:00,49.58,49.6,49.56,49.57,20600.0,41.9303,41.9472,41.9134,41.9219,20600.0
2010-11-02 10:50:00,49.57,49.59,49.49,49.51,14400.0,41.9219,41.9388,41.8542,41.8711,14400.0
2010-11-02 11:00:00,49.51,49.55,49.49,49.52,13100.0,41.8711,41.905,41.8542,41.8796,13100.0
2010-11-02 11:10:00,49.52,49.54,49.49,49.54,9900.0,41.8796,41.8965,41.8542,41.8965,9900.0
2010-11-02 11:20:00,49.55,49.58,49.52,49.57,9800.0,41.905,41.9303,41.8796,41.9219,9800.0
2010-11-02 11:30:00,49.57,49.59,49.54,49.57,13600.0,41.9219,41.9388,41.8965,41.9219,13600.0
2010-11-02 11:40:00,49.57,49.58,49.53,49.55,5200.0,41.9219,41.9303,41.888,41.905,5200.0
2010-11-02 11:50:00,49.55,49.55,49.51,49.52,23200.0,41.905,41.905,41.8711,41.8796,23200.0
2010-11-02 12:00:00,49.52,49.56,49.51,49.56,12700.0,41.8796,41.9134,41.8711,41.9134,12700.0
2010-11-02 12:10:00,49.57,49.58,49.52,49.53,11300.0,41.9219,41.9303,41.8796,41.888,11300.0
2010-11-02 12:20:00,49.52,49.52,49.48,49.51,26500.0,41.8796,41.8796,41.8458,41.8711,26500.0
2010-11-02 12:30:00,49.51,49.53,49.44,49.46,28900.0,41.8711,41.888,41.8119,41.8288,28900.0
2010-11-02 12:40:00,49.46,49.47,49.43,49.47,27000.0,41.8288,41.8373,41.8035,41.8373,27000.0
2010-11-02 12:50:00,49.46,49.48,49.46,49.48,3200.0,41.8288,41.8458,41.8288,41.8458,3200.0
2010-11-02 13:00:00,49.47,49.54,49.47,49.54,16400.0,41.8373,41.8965,41.8373,41.8965,16400.0
2010-11-02 13:10:00,49.53,49.54,49.5,49.52,12200.0,41.888,41.8965,41.8627,41.8796,12200.0
2010-11-02 13:20:00,49.52,49.53,49.48,49.49,16700.0,41.8796,41.888,41.8458,41.8542,16700.0
2010-11-02 13:30:00,49.49,49.5,49.48,49.5,45100.0,41.8542,41.8627,41.8458,41.8627,45100.0
2010-11-02 13:40:00,49.5,49.54,49.5,49.52,11500.0,41.8627,41.8965,41.8627,41.8796,11500.0
2010-11-02 13:50:00,49.53,49.55,49.53,49.54,5500.0,41.888,41.905,41.888,41.8965,5500.0
2010-11-02 14:00:00,49.54,49.55,49.47,49.51,29600.0,41.8965,41.905,41.8373,41.8711,29600.0
2010-11-02 14:10:00,49.52,49.54,49.5,49.5,18200.0,41.8796,41.8965,41.8627,41.8627,18200.0
2010-11-02 14:20:00,49.5,49.52,49.46,49.47,61600.0,41.8627,41.8796,41.8288,41.8373,61600.0
2010-11-02 14:30:00,49.47,49.51,49.45,49.45,25900.0,41.8373,41.8711,41.8204,41.8204,25900.0
2010-11-02 14:40:00,49.45,49.48,49.41,49.44,16400.0,41.8204,41.8458,41.7866,41.8119,16400.0
2010-11-02 14:50:00,49.43,49.46,49.42,49.44,11900.0,41.8035,41.8288,41.795,41.8119,11900.0
2010-11-02 15:00:00,49.44,49.5,49.44,49.46,34600.0,41.8119,41.8627,41.8119,41.8288,34600.0
2010-11-02 15:10:00,49.47,49.53,49.46,49.53,27500.0,41.8373,41.888,41.8288,41.888,27500.0
2010-11-02 15:20:00,49.53,49.58,49.49,49.5,43800.0,41.888,41.9303,41.8542,41.8627,43800.0
2010-11-02 15:30:00,49.5,49.5,49.44,49.44,62200.0,41.8627,41.8627,41.8119,41.8119,62200.0
2010-11-02 15:40:00,49.44,49.44,49.38,49.4,48200.0,41.8119,41.8119,41.7612,41.7781,48200.0
2010-11-02 15:50:00,49.41,49.46,49.39,49.44,125900.0,41.7866,41.8288,41.7696,41.8119,125900.0
2010-11-03 09:30:00,49.53,49.6,49.4,49.48,17100.0,41.888,41.9472,41.7781,41.8458,17100.0
2010-11-03 09:40:00,49.49,49.57,49.43,49.48,29900.0,41.8542,41.9219,41.8035,41.8458,29900.0
2010-11-03 09:50:00,49.51,49.55,49.51,49.52,15600.0,41.8711,41.905,41.8711,41.8796,15600.0
2010-11-03 10:00:00,49.52,49.54,49.43,49.48,37200.0,41.8796,41.8965,41.8035,41.8458,37200.0
2010-11-03 10:10:00,49.48,49.52,49.39,49.43,32000.0,41.8458,41.8796,41.7696,41.8035,32000.0
2010-11-03 10:20:00,49.43,49.5,49.42,49.49,22400.0,41.8035,41.8627,41.795,41.8542,22400.0
2010-11-03 10:30:00,49.5,49.54,49.49,49.5,24300.0,41.8627,41.8965,41.8542,41.8627,24300.0
2010-11-03 10:40:00,49.5,49.5,49.34,49.36,17300.0,41.8627,41.8627,41.7274,41.7443,17300.0
2010-11-03 10:50:00,49.36,49.45,49.36,49.37,15300.0,41.7443,41.8204,41.7443,41.7527,15300.0
2010-11-03 11:00:00,49.37,49.42,49.32,49.34,19400.0,41.7527,41.795,41.7104,41.7274,19400.0
2010-11-03 11:10:00,49.33,49.34,49.22,49.23,51800.0,41.7189,41.7274,41.6259,41.6343,51800.0
2010-11-03 11:20:00,49.23,49.27,49.16,49.26,29700.0,41.6343,41.6682,41.5751,41.6597,29700.0
2010-11-03 11:30:00,49.25,49.36,49.25,49.35,9600.0,41.6512,41.7443,41.6512,41.7358,9600.0
2010-11-03 11:40:00,49.36,49.39,49.26,49.29,12500.0,41.7443,41.7696,41.6597,41.6851,12500.0
2010-11-03 11:50:00,49.29,49.29,49.23,49.26,18300.0,41.6851,41.6851,41.6343,41.6597,18300.0
2010-11-03 12:00:00,49.25,49.26,49.15,49.18,20000.0,41.6512,41.6597,41.5667,41.592,20000.0
2010-11-03 12:10:00,49.19,49.25,49.19,49.22,8500.0,41.6005,41.6512,41.6005,41.6259,8500.0
2010-11-03 12:20:00,49.22,49.22,49.15,49.17,12800.0,41.6259,41.6259,41.5667,41.5836,12800.0
2010-11-03 12:30:00,49.17,49.24,49.14,49.21,20000.0,41.5836,41.6428,41.5582,41.6174,20000.0
2010-11-03 12:40:00,49.22,49.23,49.18,49.18,22500.0,41.6259,41.6343,41.592,41.592,22500.0
2010-11-03 12:50:00,49.18,49.22,49.16,49.2,11200.0,41.592,41.6259,41.5751,41.609,11200.0
2010-11-03 13:00:00,49.2,49.29,49.16,49.16,21300.0,41.609,41.6851,41.5751,41.5751,21300.0
2010-11-03 13:10:00,49.17,49.19,49.15,49.16,9800.0,41.5836,41.6005,41.5667,41.5751,9800.0
2010-11-03 13:20:00,49.16,49.21,49.15,49.17,11300.0,41.5751,41.6174,41.5667,41.5836,11300.0
2010-11-03 13:30:00,49.17,49.24,49.17,49.22,18500.0,41.5836,41.6428,41.5836,41.6259,18500.0
2010-11-03 13:40:00,49.22,49.26,49.21,49.21,23200.0,41.6259,41.6597,41.6174,41.6174,23200.0
2010-11-03 13:50:00,49.21,49.21,49.1,49.16,44800.0,41.6174,41.6174,41.5244,41.5751,44800.0
2010-11-03 14:00:00,49.17,49.27,49.17,49.25,14500.0,41.5836,41.6682,41.5836,41.6512,14500.0
2010-11-03 14:10:00,49.25,49.45,49.04,49.34,56400.0,41.6512,41.8204,41.4736,41.7274,56400.0
2010-11-03 14:20:00,49.36,49.53,49.02,49.08,66900.0,41.7443,41.888,41.4567,41.5075,66900.0
2010-11-03 14:30:00,49.08,49.23,48.91,49.18,34500.0,41.5075,41.6343,41.3637,41.592,34500.0
2010-11-03 14:40:00,49.17,49.32,49.1,49.25,36000.0,41.5836,41.7104,41.5244,41.6512,36000.0
2010-11-03 14:50:00,49.26,49.46,49.24,49.38,36700.0,41.6597,41.8288,41.6428,41.7612,36700.0
2010-11-03 15:00:00,49.38,49.48,49.34,49.39,81400.0,41.7612,41.8458,41.7274,41.7696,81400.0
2010-11-03 15:10:00,49.41,49.44,49.34,49.39,36800.0,41.7866,41.8119,41.7274,41.7696,36800.0
2010-11-03 15:20:00,49.39,49.44,49.34,49.41,37200.0,41.7696,41.8119,41.7274,41.7866,37200.0
2010-11-03 15:30:00,49.41,49.43,49.3,49.36,38000.0,41.7866,41.8035,41.6935,41.7443,38000.0
2010-11-03 15:40:00,49.34,49.44,49.3,49.42,56400.0,41.7274,41.8119,41.6935,41.795,56400.0
2010-11-03 15:50:00,49.41,49.48,49.38,49.46,98400.0,41.7866,41.8458,41.7612,41.8288,98400.0
2010-11-04 09:30:00,49.95,49.99,49.4,49.44,94600.0,42.2432,42.2771,41.7781,41.8119,94600.0
2010-11-04 09:40:00,49.44,49.65,49.44,49.62,62000.0,41.8119,41.9895,41.8119,41.9642,62000.0
2010-11-04 09:50:00,49.6,49.65,49.55,49.65,19700.0,41.9472,41.9895,41.905,41.9895,19700.0
2010-11-04 10:00:00,49.67,49.69,49.57,49.57,18700.0,42.0064,42.0234,41.9219,41.9219,18700.0
2010-11-04 10:10:00,49.56,49.58,49.53,49.55,37200.0,41.9134,41.9303,41.888,41.905,37200.0
2010-11-04 10:20:00,49.55,49.66,49.54,49.66,26800.0,41.905,41.998,41.8965,41.998,26800.0
2010-11-04 10:30:00,49.66,49.67,49.59,49.6,26900.0,41.998,42.0064,41.9388,41.9472,26900.0
2010-11-04 10:40:00,49.6,49.63,49.58,49.63,22500.0,41.9472,41.9726,41.9303,41.9726,22500.0
2010-11-04 10:50:00,49.62,49.62,49.59,49.6,50700.0,41.9642,41.9642,41.9388,41.9472,50700.0
2010-11-04 11:00:00,49.61,49.68,49.6,49.68,46800.0,41.9557,42.0149,41.9472,42.0149,46800.0
2010-11-04 11:10:00,49.68,49.71,49.64,49.67,29600.0,42.0149,42.0403,41.9811,42.0064,29600.0
2010-11-04 11:20:00,49.67,49.7,49.62,49.63,25700.0,42.0064,42.0318,41.9642,41.9726,25700.0
2010-11-04 11:30:00,49.63,49.67,49.63,49.64,29100.0,41.9726,42.0064,41.9726,41.9811,29100.0
2010-11-04 11:40:00,49.64,49.64,49.59,49.61,24200.0,41.9811,41.9811,41.9388,41.9557,24200.0
2010-11-04 11:50:00,49.61,49.64,49.59,49.6,36900.0,41.9557,41.9811,41.9388,41.9472,36900.0
2010-11-04 12:00:00,49.6,49.6,49.52,49.55,60600.0,41.9472,41.9472,41.8796,41.905,60600.0
2010-11-04 12:10:00,49.55,49.55,49.54,49.54,16200.0,41.905,41.905,41.8965,41.8965,16200.0
2010-11-04 12:20:00,49.54,49.56,49.5,49.51,48400.0,41.8965,41.9134,41.8627,41.8711,48400.0
2010-11-04 12:30:00,49.51,49.55,49.49,49.5,35300.0,41.8711,41.905,41.8542,41.8627,35300.0
2010-11-04 12:40:00,49.49,49.5,49.42,49.45,21800.0,41.8542,41.8627,41.795,41.8204,21800.0
2010-11-04 12:50:00,49.45,49.47,49.42,49.42,19900.0,41.8204,41.8373,41.795,41.795,19900.0
2010-11-04 13:00:00,49.43,49.43,49.33,49.41,69200.0,41.8035,41.8035,41.7189,41.7866,69200.0
2010-11-04 13:10:00,49.41,49.42,49.37,49.37,16000.0,41.7866,41.795,41.7527,41.7527,16000.0
2010-11-04 13:20:00,49.37,49.39,49.34,49.39,20800.0,41.7527,41.7696,41.7274,41.7696,20800.0
2010-11-04 13:30:00,49.39,49.45,49.39,49.45,29600.0,41.7696,41.8204,41.7696,41.8204,29600.0
2010-11-04 13:40:00,49.45,49.47,49.41,49.45,20700.0,41.8204,41.8373,41.7866,41.8204,20700.0
2010-11-04 13:50:00,49.44,49.45,49.39,49.41,12900.0,41.8119,41.8204,41.7696,41.7866,12900.0
2010-11-04 14:00:00,49.41,49.44,49.38,49.38,19400.0,41.7866,41.8119,41.7612,41.7612,19400.0
2010-11-04 14:10:00,49.39,49.39,49.34,49.35,27000.0,41.7696,41.7696,41.7274,41.7358,27000.0
2010-11-04 14:20:00,49.35,49.36,49.28,49.28,40500.0,41.7358,41.7443,41.6766,41.6766,40500.0
2010-11-04 14:30:00,49.29,49.36,49.28,49.35,29900.0,41.6851,41.7443,41.6766,41.7358,29900.0
2010-11-04 14:40:00,49.35,49.36,49.28,49.29,31700.0,41.7358,41.7443,41.6766,41.6851,31700.0
2010-11-04 14:50:00,49.28,49.3,49.25,49.25,56000.0,41.6766,41.6935,41.6512,41.6512,56000.0
2010-11-04 15:00:00,49.25,49.27,49.21,49.23,68100.0,41.6512,41.6682,41.6174,41.6343,68100.0
2010-11-04 15:10:00,49.23,49.25,49.14,49.15,98800.0,41.6343,41.6512,41.5582,41.5667,98800.0
2010-11-04 15:20:00,49.15,49.34,49.15,49.34,60900.0,41.5667,41.7274,41.5667,41.7274,60900.0
2010-11-04 15:30:00,49.35,49.42,49.28,49.42,111400.0,41.7358,41.795,41.6766,41.795,111400.0
2010-11-04 15:40:00,49.42,49.49,49.42,49.46,124200.0,41.795,41.8542,41.795,41.8288,124200.0
2010-11-04 15:50:00,49.45,49.54,49.43,49.53,232200.0,41.8204,41.8965,41.8035,41.888,232200.0
2010-11-05 09:30:00,49.51,50.0,49.51,49.88,56400.0,41.8711,42.2855,41.8711,42.184,56400.0
2010-11-05 09:40:00,49.88,49.88,49.7,49.7,35900.0,42.184,42.184,42.0318,42.0318,35900.0
2010-11-05 09:50:00,49.7,49.71,49.57,49.61,74600.0,42.0318,42.0403,41.9219,41.9557,74600.0
2010-11-05 10:00:00,49.61,49.64,49.5,49.56,66400.0,41.9557,41.9811,41.8627,41.9134,66400.0
2010-11-05 10:10:00,49.57,49.61,49.51,49.51,43500.0,41.9219,41.9557,41.8711,41.8711,43500.0
2010-11-05 10:20:00,49.51,49.59,49.47,49.53,37000.0,41.8711,41.9388,41.8373,41.888,37000.0
2010-11-05 10:30:00,49.54,49.6,49.53,49.58,80700.0,41.8965,41.9472,41.888,41.9303,80700.0
2010-11-05 10:40:00,49.57,49.62,49.57,49.6,46500.0,41.9219,41.9642,41.9219,41.9472,46500.0
2010-11-05 10:50:00,49.59,49.61,49.56,49.57,27400.0,41.9388,41.9557,41.9134,41.9219,27400.0
2010-11-05 11:00:00,49.58,49.6,49.53,49.55,42200.0,41.9303,41.9472,41.888,41.905,42200.0
2010-11-05 11:10:00,49.55,49.59,49.51,49.57,31000.0,41.905,41.9388,41.8711,41.9219,31000.0
2010-11-05 11:20:00,49.57,49.6,49.56,49.57,34500.0,41.9219,41.9472,41.9134,41.9219,34500.0
2010-11-05 11:30:00,49.56,49.6,49.53,49.53,31200.0,41.9134,41.9472,41.888,41.888,31200.0
2010-11-05 11:40:00,49.53,49.53,49.48,49.5,26200.0,41.888,41.888,41.8458,41.8627,26200.0
2010-11-05 11:50:00,49.49,49.5,49.31,49.33,49400.0,41.8542,41.8627,41.702,41.7189,49400.0
2010-11-05 12:00:00,49.32,49.47,49.31,49.47,34700.0,41.7104,41.8373,41.702,41.8373,34700.0
2010-11-05 12:10:00,49.48,49.54,49.44,49.5,46200.0,41.8458,41.8965,41.8119,41.8627,46200.0
2010-11-05 12:20:00,49.52,49.53,49.46,49.5,22300.0,41.8796,41.888,41.8288,41.8627,22300.0
2010-11-05 12:30:00,49.49,49.53,49.45,49.49,37900.0,41.8542,41.888,41.8204,41.8542,37900.0
2010-11-05 12:40:00,49.49,49.53,49.45,49.51,16400.0,41.8542,41.888,41.8204,41.8711,16400.0
2010-11-05 12:50:00,49.52,49.52,49.42,49.52,30600.0,41.8796,41.8796,41.795,41.8796,30600.0
2010-11-05 13:00:00,49.51,49.51,49.45,49.49,16200.0,41.8711,41.8711,41.8204,41.8542,16200.0
2010-11-05 13:10:00,49.49,49.51,49.47,49.49,18100.0,41.8542,41.8711,41.8373,41.8542,18100.0
2010-11-05 13:20:00,49.49,49.51,49.48,49.5,21300.0,41.8542,41.8711,41.8458,41.8627,21300.0
2010-11-05 13:30:00,49.49,49.5,49.45,49.46,19700.0,41.8542,41.8627,41.8204,41.8288,19700.0
2010-11-05 13:40:00,49.46,49.51,49.46,49.5,16500.0,41.8288,41.8711,41.8288,41.8627,16500.0
2010-11-05 13:50:00,49.5,49.54,49.49,49.52,29900.0,41.8627,41.8965,41.8542,41.8796,29900.0
2010-11-05 14:00:00,49.52,49.53,49.5,49.51,28600.0,41.8796,41.888,41.8627,41.8711,28600.0
2010-11-05 14:10:00,49.51,49.52,49.45,49.5,25600.0,41.8711,41.8796,41.8204,41.8627,25600.0
2010-11-05 14:20:00,49.51,49.58,49.47,49.51,41400.0,41.8711,41.9303,41.8373,41.8711,41400.0
2010-11-05 14:30:00,49.51,49.57,49.46,49.48,37800.0,41.8711,41.9219,41.8288,41.8458,37800.0
2010-11-05 14:40:00,49.48,49.56,49.46,49.53,24900.0,41.8458,41.9134,41.8288,41.888,24900.0
2010-11-05 14:50:00,49.54,49.55,49.46,49.48,34800.0,41.8965,41.905,41.8288,41.8458,34800.0
2010-11-05 15:00:00,49.49,49.54,49.49,49.52,29100.0,41.8542,41.8965,41.8542,41.8796,29100.0
2010-11-05 15:10:00,49.52,49.53,49.46,49.5,28700.0,41.8796,41.888,41.8288,41.8627,28700.0
2010-11-05 15:20:00,49.5,49.54,49.46,49.53,33400.0,41.8627,41.8965,41.8288,41.888,33400.0
2010-11-05 15:30:00,49.53,49.56,49.44,49.45,46400.0,41.888,41.9134,41.8119,41.8204,46400.0
2010-11-05 15:40:00,49.44,49.56,49.4,49.52,83900.0,41.8119,41.9134,41.7781,41.8796,83900.0
2010-11-05 15:50:00,49.53,49.65,49.52,49.62,104700.0,41.888,41.9895,41.8796,41.9642,104700.0
2010-11-08 09:30:00,49.39,49.64,49.34,49.59,30200.0,41.7696,41.9811,41.7274,41.9388,30200.0
2010-11-08 09:40:00,49.63,49.64,49.49,49.51,21800.0,41.9726,41.9811,41.8542,41.8711,21800.0
2010-11-08 09:50:00,49.5,49.56,49.47,49.56,27900.0,41.8627,41.9134,41.8373,41.9134,27900.0
2010-11-08 10:00:00,49.57,49.61,49.53,49.53,24200.0,41.9219,41.9557,41.888,41.888,24200.0
2010-11-08 10:10:00,49.52,49.65,49.51,49.57,108900.0,41.8796,41.9895,41.8711,41.9219,108900.0
2010-11-08 10:20:00,49.55,49.67,49.54,49.67,28900.0,41.905,42.0064,41.8965,42.0064,28900.0
2010-11-08 10:30:00,49.67,49.68,49.64,49.66,32100.0,42.0064,42.0149,41.9811,41.998,32100.0
2010-11-08 10:40:00,49.66,49.69,49.6,49.69,42600.0,41.998,42.0234,41.9472,42.0234,42600.0
2010-11-08 10:50:00,49.68,49.69,49.59,49.65,50000.0,42.0149,42.0234,41.9388,41.9895,50000.0
2010-11-08 11:00:00,49.66,49.68,49.62,49.65,67700.0,41.998,42.0149,41.9642,41.9895,67700.0
2010-11-08 11:10:00,49.64,49.73,49.62,49.69,53500.0,41.9811,42.0572,41.9642,42.0234,53500.0
2010-11-08 11:20:00,49.69,49.73,49.64,49.7,39200.0,42.0234,42.0572,41.9811,42.0318,39200.0
2010-11-08 11:30:00,49.71,49.76,49.71,49.71,19100.0,42.0403,42.0826,42.0403,42.0403,19100.0
2010-11-08 11:40:00,49.7,49.78,49.69,49.76,33100.0,42.0318,42.0995,42.0234,42.0826,33100.0
2010-11-08 11:50:00,49.76,49.94,49.76,49.92,40800.0,42.0826,42.2348,42.0826,42.2179,40800.0
2010-11-08 12:00:00,49.92,49.92,49.82,49.83,18100.0,42.2179,42.2179,42.1333,42.1418,18100.0
2010-11-08 12:10:00,49.83,49.84,49.8,49.83,27200.0,42.1418,42.1502,42.1164,42.1418,27200.0
2010-11-08 12:20:00,49.84,49.97,49.84,49.96,43800.0,42.1502,42.2602,42.1502,42.2517,43800.0
2010-11-08 12:30:00,49.97,49.97,49.87,49.88,16800.0,42.2602,42.2602,42.1756,42.184,16800.0
2010-11-08 12:40:00,49.87,49.88,49.81,49.81,21300.0,42.1756,42.184,42.1248,42.1248,21300.0
2010-11-08 12:50:00,49.81,49.85,49.81,49.82,15700.0,42.1248,42.1587,42.1248,42.1333,15700.0
2010-11-08 13:00:00,49.82,49.85,49.81,49.81,27700.0,42.1333,42.1587,42.1248,42.1248,27700.0
2010-11-08 13:10:00,49.82,49.87,49.81,49.83,31600.0,42.1333,42.1756,42.1248,42.1418,31600.0
2010-11-08 13:20:00,49.83,49.9,49.83,49.83,17800.0,42.1418,42.201,42.1418,42.1418,17800.0
2010-11-08 13:30:00,49.83,49.83,49.82,49.82,11000.0,42.1418,42.1418,42.1333,42.1333,11000.0
2010-11-08 13:40:00,49.82,49.83,49.79,49.79,31100.0,42.1333,42.1418,42.1079,42.1079,31100.0
2010-11-08 13:50:00,49.79,49.79,49.74,49.78,31800.0,42.1079,42.1079,42.0656,42.0995,31800.0
2010-11-08 14:00:00,49.78,49.82,49.77,49.8,41900.0,42.0995,42.1333,42.091,42.1164,41900.0
2010-11-08 14:10:00,49.81,49.81,49.74,49.79,24000.0,42.1248,42.1248,42.0656,42.1079,24000.0
2010-11-08 14:20:00,49.79,49.86,49.79,49.82,17100.0,42.1079,42.1671,42.1079,42.1333,17100.0
2010-11-08 14:30:00,49.82,49.82,49.71,49.78,22300.0,42.1333,42.1333,42.0403,42.0995,22300.0
2010-11-08 14:40:00,49.79,49.79,49.72,49.72,93400.0,42.1079,42.1079,42.0487,42.0487,93400.0
2010-11-08 14:50:00,49.7,49.76,49.66,49.66,52000.0,42.0318,42.0826,41.998,41.998,52000.0
2010-11-08 15:00:00,49.67,49.73,49.62,49.66,29400.0,42.0064,42.0572,41.9642,41.998,29400.0
2010-11-08 15:10:00,49.65,49.69,49.62,49.68,26000.0,41.9895,42.0234,41.9642,42.0149,26000.0
2010-11-08 15:20:00,49.68,49.71,49.66,49.68,35400.0,42.0149,42.0403,41.998,42.0149,35400.0
2010-11-08 15:30:00,49.69,49.74,49.68,49.69,51400.0,42.0234,42.0656,42.0149,42.0234,51400.0
2010-11-08 15:40:00,49.69,49.75,49.66,49.71,65900.0,42.0234,42.0741,41.998,42.0403,65900.0
2010-11-08 15:50:00,49.71,49.71,49.6,49.67,89000.0,42.0403,42.0403,41.9472,42.0064,89000.0
2010-11-09 09:30:00,49.61,49.79,49.47,49.52,21300.0,41.9557,42.1079,41.8373,41.8796,21300.0
2010-11-09 09:40:00,49.53,49.58,49.42,49.47,27000.0,41.888,41.9303,41.795,41.8373,27000.0
2010-11-09 09:50:00,49.47,49.47,49.17,49.2,54700.0,41.8373,41.8373,41.5836,41.609,54700.0
2010-11-09 10:00:00,49.2,49.29,49.18,49.19,46300.0,41.609,41.6851,41.592,41.6005,46300.0
2010-11-09 10:10:00,49.18,49.25,49.13,49.19,51000.0,41.592,41.6512,41.5498,41.6005,51000.0
2010-11-09 10:20:00,49.19,49.27,49.19,49.23,29200.0,41.6005,41.6682,41.6005,41.6343,29200.0
2010-11-09 10:30:00,49.24,49.26,49.02,49.06,42400.0,41.6428,41.6597,41.4567,41.4906,42400.0
2010-11-09 10:40:00,49.05,49.07,48.88,48.99,87000.0,41.4821,41.499,41.3383,41.4314,87000.0
2010-11-09 10:50:00,48.98,48.98,48.9,48.92,32400.0,41.4229,41.4229,41.3552,41.3722,32400.0
2010-11-09 11:00:00,48.93,48.94,48.62,48.63,98400.0,41.3806,41.3891,41.1185,41.1269,98400.0
2010-11-09 11:10:00,48.63,48.89,48.63,48.87,58900.0,41.1269,41.3468,41.1269,41.3299,58900.0
2010-11-09 11:20:00,48.87,48.98,48.87,48.96,15900.0,41.3299,41.4229,41.3299,41.406,15900.0
2010-11-09 11:30:00,48.96,48.98,48.9,48.97,19500.0,41.406,41.4229,41.3552,41.4144,19500.0
2010-11-09 11:40:00,48.99,49.01,48.96,48.99,32400.0,41.4314,41.4483,41.406,41.4314,32400.0
2010-11-09 11:50:00,49.0,49.01,48.88,48.88,17600.0,41.4398,41.4483,41.3383,41.3383,17600.0
2010-11-09 12:00:00,48.88,48.96,48.88,48.96,13200.0,41.3383,41.406,41.3383,41.406,13200.0
2010-11-09 12:10:00,48.96,49.03,48.96,49.01,12200.0,41.406,41.4652,41.406,41.4483,12200.0
2010-11-09 12:20:00,49.02,49.05,48.97,49.04,16300.0,41.4567,41.4821,41.4144,41.4736,16300.0
2010-11-09 12:30:00,49.04,49.07,48.96,49.01,59100.0,41.4736,41.499,41.406,41.4483,59100.0
2010-11-09 12:40:00,49.02,49.06,48.97,49.01,25500.0,41.4567,41.4906,41.4144,41.4483,25500.0
2010-11-09 12:50:00,49.01,49.08,49.01,49.03,15000.0,41.4483,41.5075,41.4483,41.4652,15000.0
2010-11-09 13:00:00,49.03,49.14,49.03,49.13,17400.0,41.4652,41.5582,41.4652,41.5498,17400.0
2010-11-09 13:10:00,49.12,49.17,49.11,49.12,20800.0,41.5413,41.5836,41.5328,41.5413,20800.0
2010-11-09 13:20:00,49.12,49.13,49.0,49.0,46500.0,41.5413,41.5498,41.4398,41.4398,46500.0
2010-11-09 13:30:00,49.0,49.03,48.95,48.97,33700.0,41.4398,41.4652,41.3975,41.4144,33700.0
2010-11-09 13:40:00,48.98,49.01,48.92,49.01,41800.0,41.4229,41.4483,41.3722,41.4483,41800.0
2010-11-09 13:50:00,49.01,49.09,49.0,49.02,37600.0,41.4483,41.5159,41.4398,41.4567,37600.0
2010-11-09 14:00:00,49.02,49.09,49.02,49.08,19200.0,41.4567,41.5159,41.4567,41.5075,19200.0
2010-11-09 14:10:00,49.07,49.15,49.07,49.09,22400.0,41.499,41.5667,41.499,41.5159,22400.0
2010-11-09 14:20:00,49.08,49.08,49.04,49.05,17800.0,41.5075,41.5075,41.4736,41.4821,17800.0
2010-11-09 14:30:00,49.06,49.11,49.06,49.09,20300.0,41.4906,41.5328,41.4906,41.5159,20300.0
2010-11-09 14:40:00,49.08,49.1,49.04,49.04,24900.0,41.5075,41.5244,41.4736,41.4736,24900.0
2010-11-09 14:50:00,49.04,49.05,48.99,49.0,35900.0,41.4736,41.4821,41.4314,41.4398,35900.0
2010-11-09 15:00:00,49.0,49.0,48.85,48.85,49300.0,41.4398,41.4398,41.313,41.313,49300.0
2010-11-09 15:10:00,48.85,48.91,48.78,48.86,61400.0,41.313,41.3637,41.2538,41.3214,61400.0
2010-11-09 15:20:00,48.86,48.89,48.77,48.8,55800.0,41.3214,41.3468,41.2453,41.2707,55800.0
2010-11-09 15:30:00,48.8,48.83,48.7,48.73,58900.0,41.2707,41.296,41.1861,41.2115,58900.0
2010-11-09 15:40:00,48.73,48.76,48.6,48.62,102800.0,41.2115,41.2368,41.1015,41.1185,102800.0
2010-11-09 15:50:00,48.63,48.81,48.63,48.79,178300.0,41.1269,41.2791,41.1269,41.2622,178300.0
2010-11-10 09:30:00,48.83,49.04,48.69,48.77,48400.0,41.296,41.4736,41.1777,41.2453,48400.0
2010-11-10 09:40:00,48.78,48.9,48.72,48.8,37300.0,41.2538,41.3552,41.203,41.2707,37300.0
2010-11-10 09:50:00,48.8,48.86,48.72,48.75,41800.0,41.2707,41.3214,41.203,41.2284,41800.0
2010-11-10 10:00:00,48.75,48.81,48.6,48.74,65200.0,41.2284,41.2791,41.1015,41.2199,65200.0
2010-11-10 10:10:00,48.75,48.9,48.7,48.87,25800.0,41.2284,41.3552,41.1861,41.3299,25800.0
2010-11-10 10:20:00,48.87,48.96,48.84,48.86,22800.0,41.3299,41.406,41.3045,41.3214,22800.0
2010-11-10 10:30:00,48.88,49.04,48.88,49.03,38600.0,41.3383,41.4736,41.3383,41.4652,38600.0
2010-11-10 10:40:00,49.03,49.09,48.96,48.96,49700.0,41.4652,41.5159,41.406,41.406,49700.0
2010-11-10 10:50:00,48.96,49.04,48.96,49.04,41700.0,41.406,41.4736,41.406,41.4736,41700.0
2010-11-10 11:00:00,49.04,49.11,49.01,49.02,19400.0,41.4736,41.5328,41.4483,41.4567,19400.0
2010-11-10 11:10:00,49.0,49.09,48.99,49.06,30600.0,41.4398,41.5159,41.4314,41.4906,30600.0
2010-11-10 11:20:00,49.07,49.15,49.07,49.14,25000.0,41.499,41.5667,41.499,41.5582,25000.0
2010-11-10 11:30:00,49.14,49.16,49.09,49.13,24400.0,41.5582,41.5751,41.5159,41.5498,24400.0
2010-11-10 11:40:00,49.13,49.15,49.09,49.15,9300.0,41.5498,41.5667,41.5159,41.5667,9300.0
2010-11-10 11:50:00,49.14,49.31,49.14,49.3,20800.0,41.5582,41.702,41.5582,41.6935,20800.0
2010-11-10 12:00:00,49.3,49.33,49.22,49.23,11200.0,41.6935,41.7189,41.6259,41.6343,11200.0
2010-11-10 12:10:00,49.21,49.25,49.18,49.19,10700.0,41.6174,41.6512,41.592,41.6005,10700.0
2010-11-10 12:20:00,49.19,49.19,49.1,49.14,12400.0,41.6005,41.6005,41.5244,41.5582,12400.0
2010-11-10 12:30:00,49.14,49.21,49.14,49.17,8900.0,41.5582,41.6174,41.5582,41.5836,8900.0
2010-11-10 12:40:00,49.16,49.17,49.13,49.15,21600.0,41.5751,41.5836,41.5498,41.5667,21600.0
2010-11-10 12:50:00,49.14,49.16,49.12,49.13,15800.0,41.5582,41.5751,41.5413,41.5498,15800.0
2010-11-10 13:00:00,49.13,49.18,49.03,49.18,21800.0,41.5498,41.592,41.4652,41.592,21800.0
2010-11-10 13:10:00,49.17,49.23,49.1,49.2,21000.0,41.5836,41.6343,41.5244,41.609,21000.0
2010-11-10 13:20:00,49.21,49.27,49.18,49.25,23000.0,41.6174,41.6682,41.592,41.6512,23000.0
2010-11-10 13:30:00,49.26,49.31,49.24,49.28,32300.0,41.6597,41.702,41.6428,41.6766,32300.0
2010-11-10 13:40:00,49.28,49.29,49.19,49.19,32900.0,41.6766,41.6851,41.6005,41.6005,32900.0
2010-11-10 13:50:00,49.19,49.27,49.17,49.24,20100.0,41.6005,41.6682,41.5836,41.6428,20100.0
2010-11-10 14:00:00,49.24,49.38,49.22,49.38,46000.0,41.6428,41.7612,41.6259,41.7612,46000.0
2010-11-10 14:10:00,49.37,49.38,49.32,49.33,16000.0,41.7527,41.7612,41.7104,41.7189,16000.0
2010-11-10 14:20:00,49.34,49.34,49.25,49.32,18300.0,41.7274,41.7274,41.6512,41.7104,18300.0
2010-11-10 14:30:00,49.31,49.31,49.14,49.14,36200.0,41.702,41.702,41.5582,41.5582,36200.0
2010-11-10 14:40:00,49.13,49.14,49.04,49.08,40500.0,41.5498,41.5582,41.4736,41.5075,40500.0
2010-11-10 14:50:00,49.08,49.12,49.07,49.1,58400.0,41.5075,41.5413,41.499,41.5244,58400.0
2010-11-10 15:00:00,49.1,49.12,49.06,49.12,45600.0,41.5244,41.5413,41.4906,41.5413,45600.0
2010-11-10 15:10:00,49.12,49.16,49.07,49.1,44800.0,41.5413,41.5751,41.499,41.5244,44800.0
2010-11-10 15:20:00,49.1,49.15,49.08,49.13,55600.0,41.5244,41.5667,41.5075,41.5498,55600.0
2010-11-10 15:30:00,49.12,49.13,49.07,49.09,51100.0,41.5413,41.5498,41.499,41.5159,51100.0
2010-11-10 15:40:00,49.08,49.12,49.07,49.1,60700.0,41.5075,41.5413,41.499,41.5244,60700.0
2010-11-10 15:50:00,49.1,49.1,49.08,49.09,115100.0,41.5244,41.5244,41.5075,41.5159,115100.0
2010-11-11 09:30:00,48.85,49.1,48.82,49.06,22800.0,41.313,41.5244,41.2876,41.4906,22800.0
2010-11-11 09:40:00,49.04,49.07,48.81,48.88,14800.0,41.4736,41.499,41.2791,41.3383,14800.0
2010-11-11 09:50:00,48.88,49.0,48.86,48.98,14900.0,41.3383,41.4398,41.3214,41.4229,14900.0
2010-11-11 10:00:00,48.97,49.0,48.84,49.0,21100.0,41.4144,41.4398,41.3045,41.4398,21100.0
2010-11-11 10:10:00,49.01,49.16,48.91,49.16,28300.0,41.4483,41.5751,41.3637,41.5751,28300.0
2010-11-11 10:20:00,49.14,49.17,49.05,49.15,56700.0,41.5582,41.5836,41.4821,41.5667,56700.0
2010-11-11 10:30:00,49.14,49.23,49.13,49.22,43200.0,41.5582,41.6343,41.5498,41.6259,43200.0
2010-11-11 10:40:00,49.22,49.31,49.18,49.22,39500.0,41.6259,41.702,41.592,41.6259,39500.0
2010-11-11 10:50:00,49.22,49.39,49.18,49.35,20000.0,41.6259,41.7696,41.592,41.7358,20000.0
2010-11-11 11:00:00,49.36,49.43,49.34,49.4,81400.0,41.7443,41.8035,41.7274,41.7781,81400.0
2010-11-11 11:10:00,49.39,49.51,49.39,49.45,43000.0,41.7696,41.8711,41.7696,41.8204,43000.0
2010-11-11 11:20:00,49.47,49.47,49.38,49.43,19600.0,41.8373,41.8373,41.7612,41.8035,19600.0
2010-11-11 11:30:00,49.43,49.52,49.41,49.41,118000.0,41.8035,41.8796,41.7866,41.7866,118000.0
2010-11-11 11:40:00,49.4,49.46,49.38,49.44,21500.0,41.7781,41.8288,41.7612,41.8119,21500.0
2010-11-11 11:50:00,49.43,49.45,49.42,49.43,8700.0,41.8035,41.8204,41.795,41.8035,8700.0
2010-11-11 12:00:00,49.43,49.48,49.42,49.42,18600.0,41.8035,41.8458,41.795,41.795,18600.0
2010-11-11 12:10:00,49.41,49.47,49.39,49.43,11000.0,41.7866,41.8373,41.7696,41.8035,11000.0
2010-11-11 12:20:00,49.45,49.46,49.41,49.41,14400.0,41.8204,41.8288,41.7866,41.7866,14400.0
2010-11-11 12:30:00,49.42,49.44,49.39,49.44,28100.0,41.795,41.8119,41.7696,41.8119,28100.0
2010-11-11 12:40:00,49.44,49.45,49.43,49.44,10500.0,41.8119,41.8204,41.8035,41.8119,10500.0
2010-11-11 12:50:00,49.44,49.45,49.43,49.44,12800.0,41.8119,41.8204,41.8035,41.8119,12800.0
2010-11-11 13:00:00,49.44,49.44,49.39,49.44,11300.0,41.8119,41.8119,41.7696,41.8119,11300.0
2010-11-11 13:10:00,49.44,49.45,49.43,49.44,5400.0,41.8119,41.8204,41.8035,41.8119,5400.0
2010-11-11 13:20:00,49.44,49.45,49.43,49.45,30200.0,41.8119,41.8204,41.8035,41.8204,30200.0
2010-11-11 13:30:00,49.44,49.51,49.44,49.5,136100.0,41.8119,41.8711,41.8119,41.8627,136100.0
2010-11-11 13:40:00,49.51,49.51,49.5,49.5,28400.0,41.8711,41.8711,41.8627,41.8627,28400.0
2010-11-11 13:50:00,49.51,49.51,49.47,49.49,12900.0,41.8711,41.8711,41.8373,41.8542,12900.0
2010-11-11 14:00:00,49.49,49.5,49.44,49.47,18300.0,41.8542,41.8627,41.8119,41.8373,18300.0
2010-11-11 14:10:00,49.47,49.5,49.47,49.5,47400.0,41.8373,41.8627,41.8373,41.8627,47400.0
2010-11-11 14:20:00,49.5,49.5,49.48,49.48,11100.0,41.8627,41.8627,41.8458,41.8458,11100.0
2010-11-11 14:30:00,49.49,49.53,49.46,49.47,102000.0,41.8542,41.888,41.8288,41.8373,102000.0
2010-11-11 14:40:00,49.45,49.48,49.43,49.45,12600.0,41.8204,41.8458,41.8035,41.8204,12600.0
2010-11-11 14:50:00,49.44,49.45,49.43,49.45,9500.0,41.8119,41.8204,41.8035,41.8204,9500.0
2010-11-11 15:00:00,49.45,49.45,49.43,49.44,20800.0,41.8204,41.8204,41.8035,41.8119,20800.0
2010-11-11 15:10:00,49.44,49.46,49.43,49.44,27400.0,41.8119,41.8288,41.8035,41.8119,27400.0
2010-11-11 15:20:00,49.44,49.45,49.37,49.44,30900.0,41.8119,41.8204,41.7527,41.8119,30900.0
2010-11-11 15:30:00,49.43,49.44,49.33,49.38,40500.0,41.8035,41.8119,41.7189,41.7612,40500.0
2010-11-11 15:40:00,49.39,49.44,49.35,49.39,58100.0,41.7696,41.8119,41.7358,41.7696,58100.0
2010-11-11 15:50:00,49.39,49.5,49.39,49.48,71600.0,41.7696,41.8627,41.7696,41.8458,71600.0
2010-11-12 09:30:00,49.28,49.29,49.01,49.05,32800.0,41.6766,41.6851,41.4483,41.4821,32800.0
2010-11-12 09:40:00,49.07,49.19,49.04,49.1,23500.0,41.499,41.6005,41.4736,41.5244,23500.0
2010-11-12 09:50:00,49.11,49.3,49.11,49.19,18600.0,41.5328,41.6935,41.5328,41.6005,18600.0
2010-11-12 10:00:00,49.17,49.19,49.04,49.06,14900.0,41.5836,41.6005,41.4736,41.4906,14900.0
2010-11-12 10:10:00,49.07,49.16,48.99,49.13,24300.0,41.499,41.5751,41.4314,41.5498,24300.0
2010-11-12 10:20:00,49.1,49.25,49.04,49.1,35800.0,41.5244,41.6512,41.4736,41.5244,35800.0
2010-11-12 10:30:00,49.09,49.12,48.94,49.04,30500.0,41.5159,41.5413,41.3891,41.4736,30500.0
2010-11-12 10:40:00,49.04,49.05,48.98,49.01,25200.0,41.4736,41.4821,41.4229,41.4483,25200.0
2010-11-12 10:50:00,49.0,49.01,48.84,48.9,30200.0,41.4398,41.4483,41.3045,41.3552,30200.0
2010-11-12 11:00:00,48.9,48.94,48.81,48.86,28900.0,41.3552,41.3891,41.2791,41.3214,28900.0
2010-11-12 11:10:00,48.87,48.99,48.86,48.89,27600.0,41.3299,41.4314,41.3214,41.3468,27600.0
2010-11-12 11:20:00,48.89,49.06,48.89,49.05,11900.0,41.3468,41.4906,41.3468,41.4821,11900.0
2010-11-12 11:30:00,49.04,49.07,49.0,49.03,13900.0,41.4736,41.499,41.4398,41.4652,13900.0
2010-11-12 11:40:00,49.04,49.11,49.02,49.08,22900.0,41.4736,41.5328,41.4567,41.5075,22900.0
2010-11-12 11:50:00,49.08,49.09,49.0,49.07,27200.0,41.5075,41.5159,41.4398,41.499,27200.0
2010-11-12 12:00:00,49.06,49.1,48.99,49.04,10400.0,41.4906,41.5244,41.4314,41.4736,10400.0
2010-11-12 12:10:00,49.04,49.05,48.87,48.88,27000.0,41.4736,41.4821,41.3299,41.3383,27000.0
2010-11-12 12:20:00,48.88,48.89,48.71,48.75,35500.0,41.3383,41.3468,41.1946,41.2284,35500.0
2010-11-12 12:30:00,48.76,48.81,48.71,48.78,24600.0,41.2368,41.2791,41.1946,41.2538,24600.0
2010-11-12 12:40:00,48.78,48.83,48.75,48.8,27700.0,41.2538,41.296,41.2284,41.2707,27700.0
2010-11-12 12:50:00,48.8,48.83,48.74,48.76,55500.0,41.2707,41.296,41.2199,41.2368,55500.0
2010-11-12 13:00:00,48.75,48.79,48.7,48.72,13300.0,41.2284,41.2622,41.1861,41.203,13300.0
2010-11-12 13:10:00,48.73,48.81,48.7,48.7,12700.0,41.2115,41.2791,41.1861,41.1861,12700.0
2010-11-12 13:20:00,48.71,48.85,48.7,48.84,20600.0,41.1946,41.313,41.1861,41.3045,20600.0
2010-11-12 13:30:00,48.84,48.9,48.77,48.84,16900.0,41.3045,41.3552,41.2453,41.3045,16900.0
2010-11-12 13:40:00,48.85,48.92,48.83,48.89,18300.0,41.313,41.3722,41.296,41.3468,18300.0
2010-11-12 13:50:00,48.89,48.92,48.81,48.9,48600.0,41.3468,41.3722,41.2791,41.3552,48600.0
2010-11-12 14:00:00,48.92,48.95,48.84,48.91,39900.0,41.3722,41.3975,41.3045,41.3637,39900.0
2010-11-12 14:10:00,48.92,48.96,48.85,48.95,15000.0,41.3722,41.406,41.313,41.3975,15000.0
2010-11-12 14:20:00,48.96,48.98,48.93,48.96,22300.0,41.406,41.4229,41.3806,41.406,22300.0
2010-11-12 14:30:00,48.96,49.01,48.93,48.99,29300.0,41.406,41.4483,41.3806,41.4314,29300.0
2010-11-12 14:40:00,48.99,49.0,48.93,48.99,26100.0,41.4314,41.4398,41.3806,41.4314,26100.0
2010-11-12 14:50:00,48.99,49.06,48.96,48.96,36600.0,41.4314,41.4906,41.406,41.406,36600.0
2010-11-12 15:00:00,48.96,49.07,48.92,49.0,27500.0,41.406,41.499,41.3722,41.4398,27500.0
2010-11-12 15:10:00,49.0,49.01,48.94,49.0,20900.0,41.4398,41.4483,41.3891,41.4398,20900.0
2010-11-12 15:20:00,49.0,49.05,48.88,48.94,35600.0,41.4398,41.4821,41.3383,41.3891,35600.0
2010-11-12 15:30:00,48.94,48.98,48.89,48.93,45400.0,41.3891,41.4229,41.3468,41.3806,45400.0
2010-11-12 15:40:00,48.93,48.97,48.83,48.97,47100.0,41.3806,41.4144,41.296,41.4144,47100.0
2010-11-12 15:50:00,48.97,48.98,48.83,48.84,138100.0,41.4144,41.4229,41.296,41.3045,138100.0
2010-11-15 09:30:00,48.97,49.09,48.88,49.0,22300.0,41.4144,41.5159,41.3383,41.4398,22300.0
2010-11-15 09:40:00,49.01,49.13,48.94,49.02,41300.0,41.4483,41.5498,41.3891,41.4567,41300.0
2010-11-15 09:50:00,49.04,49.2,49.03,49.1,44700.0,41.4736,41.609,41.4652,41.5244,44700.0
2010-11-15 10:00:00,49.09,49.15,48.99,49.1,32700.0,41.5159,41.5667,41.4314,41.5244,32700.0
2010-11-15 10:10:00,49.08,49.14,49.07,49.11,19600.0,41.5075,41.5582,41.499,41.5328,19600.0
2010-11-15 10:20:00,49.12,49.2,49.1,49.2,22800.0,41.5413,41.609,41.5244,41.609,22800.0
2010-11-15 10:30:00,49.19,49.22,49.17,49.2,27500.0,41.6005,41.6259,41.5836,41.609,27500.0
2010-11-15 10:40:00,49.19,49.2,48.99,48.99,91300.0,41.6005,41.609,41.4314,41.4314,91300.0
2010-11-15 10:50:00,48.99,49.02,48.98,49.01,17000.0,41.4314,41.4567,41.4229,41.4483,17000.0
2010-11-15 11:00:00,49.02,49.05,48.89,48.93,20900.0,41.4567,41.4821,41.3468,41.3806,20900.0
2010-11-15 11:10:00,48.94,48.94,48.88,48.9,28600.0,41.3891,41.3891,41.3383,41.3552,28600.0
2010-11-15 11:20:00,48.9,48.9,48.81,48.83,29100.0,41.3552,41.3552,41.2791,41.296,29100.0
2010-11-15 11:30:00,48.84,48.87,48.83,48.83,36900.0,41.3045,41.3299,41.296,41.296,36900.0
2010-11-15 11:40:00,48.85,48.86,48.83,48.86,63000.0,41.313,41.3214,41.296,41.3214,63000.0
2010-11-15 11:50:00,48.86,48.89,48.84,48.89,25500.0,41.3214,41.3468,41.3045,41.3468,25500.0
2010-11-15 12:00:00,48.88,48.9,48.81,48.81,36000.0,41.3383,41.3552,41.2791,41.2791,36000.0
2010-11-15 12:10:00,48.81,48.83,48.75,48.75,38300.0,41.2791,41.296,41.2284,41.2284,38300.0
2010-11-15 12:20:00,48.75,48.82,48.72,48.81,18700.0,41.2284,41.2876,41.203,41.2791,18700.0
2010-11-15 12:30:00,48.8,48.81,48.76,48.79,13500.0,41.2707,41.2791,41.2368,41.2622,13500.0
2010-11-15 12:40:00,48.8,48.82,48.78,48.79,11500.0,41.2707,41.2876,41.2538,41.2622,11500.0
2010-11-15 12:50:00,48.79,48.82,48.75,48.77,16400.0,41.2622,41.2876,41.2284,41.2453,16400.0
2010-11-15 13:00:00,48.77,48.77,48.68,48.68,19600.0,41.2453,41.2453,41.1692,41.1692,19600.0
2010-11-15 13:10:00,48.68,48.72,48.68,48.69,22400.0,41.1692,41.203,41.1692,41.1777,22400.0
2010-11-15 13:20:00,48.7,48.72,48.65,48.66,23800.0,41.1861,41.203,41.1438,41.1523,23800.0
2010-11-15 13:30:00,48.66,48.72,48.65,48.7,22100.0,41.1523,41.203,41.1438,41.1861,22100.0
2010-11-15 13:40:00,48.7,48.71,48.67,48.68,25400.0,41.1861,41.1946,41.1607,41.1692,25400.0
2010-11-15 13:50:00,48.69,48.69,48.56,48.56,32200.0,41.1777,41.1777,41.0677,41.0677,32200.0
2010-11-15 14:00:00,48.57,48.61,48.54,48.59,32100.0,41.0762,41.11,41.0508,41.0931,32100.0
2010-11-15 14:10:00,48.6,48.6,48.46,48.46,35800.0,41.1015,41.1015,40.9831,40.9831,35800.0
2010-11-15 14:20:00,48.46,48.47,48.38,48.4,32100.0,40.9831,40.9916,40.9155,40.9324,32100.0
2010-11-15 14:30:00,48.39,48.42,48.37,48.42,45000.0,40.9239,40.9493,40.907,40.9493,45000.0
2010-11-15 14:40:00,48.43,48.52,48.42,48.44,41100.0,40.9578,41.0339,40.9493,40.9662,41100.0
2010-11-15 14:50:00,48.43,48.48,48.4,48.4,36400.0,40.9578,41.0001,40.9324,40.9324,36400.0
2010-11-15 15:00:00,48.41,48.41,48.31,48.4,54300.0,40.9409,40.9409,40.8563,40.9324,54300.0
2010-11-15 15:10:00,48.4,48.44,48.24,48.29,52000.0,40.9324,40.9662,40.7971,40.8394,52000.0
2010-11-15 15:20:00,48.29,48.33,48.24,48.28,84600.0,40.8394,40.8732,40.7971,40.8309,84600.0
2010-11-15 15:30:00,48.29,48.29,48.23,48.25,81200.0,40.8394,40.8394,40.7886,40.8055,81200.0
2010-11-15 15:40:00,48.24,48.36,48.24,48.27,162000.0,40.7971,40.8986,40.7971,40.8225,162000.0
2010-11-15 15:50:00,48.27,48.3,48.21,48.23,196700.0,40.8225,40.8478,40.7717,40.7886,196700.0
2010-11-16 09:30:00,47.85,47.89,47.54,47.73,61800.0,40.4673,40.5011,40.2051,40.3658,61800.0
2010-11-16 09:40:00,47.74,47.83,47.61,47.65,59300.0,40.3742,40.4503,40.2643,40.2981,59300.0
2010-11-16 09:50:00,47.64,47.69,47.55,47.66,39400.0,40.2897,40.3319,40.2135,40.3066,39400.0
2010-11-16 10:00:00,47.64,47.78,47.62,47.77,33100.0,40.2897,40.4081,40.2727,40.3996,33100.0
2010-11-16 10:10:00,47.78,47.93,47.78,47.84,47600.0,40.4081,40.5349,40.4081,40.4588,47600.0
2010-11-16 10:20:00,47.82,47.82,47.66,47.78,29100.0,40.4419,40.4419,40.3066,40.4081,29100.0
2010-11-16 10:30:00,47.77,47.77,47.55,47.57,51100.0,40.3996,40.3996,40.2135,40.2305,51100.0
2010-11-16 10:40:00,47.58,47.68,47.54,47.68,26700.0,40.2389,40.3235,40.2051,40.3235,26700.0
2010-11-16 10:50:00,47.67,47.67,47.52,47.62,29000.0,40.315,40.315,40.1882,40.2727,29000.0
2010-11-16 11:00:00,47.62,47.64,47.45,47.49,56700.0,40.2727,40.2897,40.129,40.1628,56700.0
2010-11-16 11:10:00,47.49,47.55,47.47,47.49,56200.0,40.1628,40.2135,40.1459,40.1628,56200.0
2010-11-16 11:20:00,47.5,47.55,47.49,47.5,22200.0,40.1713,40.2135,40.1628,40.1713,22200.0
2010-11-16 11:30:00,47.51,47.54,47.43,47.46,39200.0,40.1797,40.2051,40.1121,40.1374,39200.0
2010-11-16 11:40:00,47.46,47.47,47.29,47.32,38900.0,40.1374,40.1459,39.9937,40.019,38900.0
2010-11-16 11:50:00,47.31,47.4,47.3,47.39,30000.0,40.0106,40.0867,40.0021,40.0782,30000.0
2010-11-16 12:00:00,47.4,47.47,47.38,47.41,68100.0,40.0867,40.1459,40.0698,40.0951,68100.0
2010-11-16 12:10:00,47.41,47.54,47.36,47.43,53500.0,40.0951,40.2051,40.0529,40.1121,53500.0
2010-11-16 12:20:00,47.43,47.5,47.36,47.42,26700.0,40.1121,40.1713,40.0529,40.1036,26700.0
2010-11-16 12:30:00,47.42,47.42,47.33,47.34,31000.0,40.1036,40.1036,40.0275,40.0359,31000.0
2010-11-16 12:40:00,47.34,47.36,47.26,47.28,33000.0,40.0359,40.0529,39.9683,39.9852,33000.0
2010-11-16 12:50:00,47.29,47.42,47.28,47.42,24500.0,39.9937,40.1036,39.9852,40.1036,24500.0
2010-11-16 13:00:00,47.43,47.47,47.41,47.46,22600.0,40.1121,40.1459,40.0951,40.1374,22600.0
2010-11-16 13:10:00,47.47,47.51,47.42,47.51,23100.0,40.1459,40.1797,40.1036,40.1797,23100.0
2010-11-16 13:20:00,47.5,47.54,47.46,47.5,27000.0,40.1713,40.2051,40.1374,40.1713,27000.0
2010-11-16 13:30:00,47.49,47.57,47.48,47.55,26600.0,40.1628,40.2305,40.1543,40.2135,26600.0
2010-11-16 13:40:00,47.56,47.57,47.43,47.49,36200.0,40.222,40.2305,40.1121,40.1628,36200.0
2010-11-16 13:50:00,47.49,47.59,47.47,47.55,37000.0,40.1628,40.2474,40.1459,40.2135,37000.0
2010-11-16 14:00:00,47.55,47.58,47.48,47.53,30300.0,40.2135,40.2389,40.1543,40.1966,30300.0
2010-11-16 14:10:00,47.52,47.55,47.46,47.47,23600.0,40.1882,40.2135,40.1374,40.1459,23600.0
2010-11-16 14:20:00,47.48,47.55,47.46,47.49,51500.0,40.1543,40.2135,40.1374,40.1628,51500.0
2010-11-16 14:30:00,47.48,47.51,47.38,47.39,38400.0,40.1543,40.1797,40.0698,40.0782,38400.0
2010-11-16 14:40:00,47.38,47.53,47.36,47.53,58100.0,40.0698,40.1966,40.0529,40.1966,58100.0
2010-11-16 14:50:00,47.54,47.61,47.5,47.58,73300.0,40.2051,40.2643,40.1713,40.2389,73300.0
2010-11-16 15:00:00,47.58,47.63,47.55,47.58,58400.0,40.2389,40.2812,40.2135,40.2389,58400.0
2010-11-16 15:10:00,47.58,47.59,47.45,47.5,77500.0,40.2389,40.2474,40.129,40.1713,77500.0
2010-11-16 15:20:00,47.5,47.6,47.49,47.56,57500.0,40.1713,40.2558,40.1628,40.222,57500.0
2010-11-16 15:30:00,47.55,47.58,47.48,47.49,95300.0,40.2135,40.2389,40.1543,40.1628,95300.0
2010-11-16 15:40:00,47.5,47.66,47.5,47.6,100200.0,40.1713,40.3066,40.1713,40.2558,100200.0
2010-11-16 15:50:00,47.6,47.63,47.56,47.62,209800.0,40.2558,40.2812,40.222,40.2727,209800.0
2010-11-17 09:30:00,47.68,47.77,47.5,47.71,41400.0,40.3235,40.3996,40.1713,40.3489,41400.0
2010-11-17 09:40:00,47.73,47.85,47.6,47.81,50500.0,40.3658,40.4673,40.2558,40.4334,50500.0
2010-11-17 09:50:00,47.81,47.86,47.75,47.8,39100.0,40.4334,40.4757,40.3827,40.425,39100.0
2010-11-17 10:00:00,47.8,47.91,47.79,47.82,30200.0,40.425,40.518,40.4165,40.4419,30200.0
2010-11-17 10:10:00,47.81,47.95,47.78,47.89,50200.0,40.4334,40.5518,40.4081,40.5011,50200.0
2010-11-17 10:20:00,47.9,47.9,47.81,47.9,20500.0,40.5095,40.5095,40.4334,40.5095,20500.0
2010-11-17 10:30:00,47.9,47.96,47.84,47.89,25700.0,40.5095,40.5603,40.4588,40.5011,25700.0
2010-11-17 10:40:00,47.91,47.97,47.87,47.92,47200.0,40.518,40.5687,40.4842,40.5265,47200.0
2010-11-17 10:50:00,47.91,47.92,47.83,47.86,46600.0,40.518,40.5265,40.4503,40.4757,46600.0
2010-11-17 11:00:00,47.86,47.88,47.79,47.82,37300.0,40.4757,40.4926,40.4165,40.4419,37300.0
2010-11-17 11:10:00,47.83,47.85,47.8,47.8,52100.0,40.4503,40.4673,40.425,40.425,52100.0
2010-11-17 11:20:00,47.8,47.85,47.79,47.84,23500.0,40.425,40.4673,40.4165,40.4588,23500.0
2010-11-17 11:30:00,47.83,47.85,47.81,47.83,19400.0,40.4503,40.4673,40.4334,40.4503,19400.0
2010-11-17 11:40:00,47.84,47.87,47.8,47.82,17100.0,40.4588,40.4842,40.425,40.4419,17100.0
2010-11-17 11:50:00,47.84,47.95,47.84,47.93,15600.0,40.4588,40.5518,40.4588,40.5349,15600.0
2010-11-17 12:00:00,47.93,47.94,47.86,47.86,11000.0,40.5349,40.5434,40.4757,40.4757,11000.0
2010-11-17 12:10:00,47.87,47.88,47.81,47.81,9200.0,40.4842,40.4926,40.4334,40.4334,9200.0
2010-11-17 12:20:00,47.82,47.82,47.75,47.81,13500.0,40.4419,40.4419,40.3827,40.4334,13500.0
2010-11-17 12:30:00,47.81,47.82,47.78,47.78,10700.0,40.4334,40.4419,40.4081,40.4081,10700.0
2010-11-17 12:40:00,47.79,47.86,47.78,47.85,14700.0,40.4165,40.4757,40.4081,40.4673,14700.0
2010-11-17 12:50:00,47.85,47.88,47.83,47.84,7800.0,40.4673,40.4926,40.4503,40.4588,7800.0
2010-11-17 13:00:00,47.84,47.86,47.82,47.86,9100.0,40.4588,40.4757,40.4419,40.4757,9100.0
2010-11-17 13:10:00,47.85,47.87,47.8,47.84,14800.0,40.4673,40.4842,40.425,40.4588,14800.0
2010-11-17 13:20:00,47.84,47.89,47.84,47.86,10700.0,40.4588,40.5011,40.4588,40.4757,10700.0
2010-11-17 13:30:00,47.87,47.88,47.83,47.83,13200.0,40.4842,40.4926,40.4503,40.4503,13200.0
2010-11-17 13:40:00,47.83,47.85,47.78,47.82,97800.0,40.4503,40.4673,40.4081,40.4419,97800.0
2010-11-17 13:50:00,47.82,47.84,47.79,47.83,12500.0,40.4419,40.4588,40.4165,40.4503,12500.0
2010-11-17 14:00:00,47.83,47.86,47.78,47.81,18400.0,40.4503,40.4757,40.4081,40.4334,18400.0
2010-11-17 14:10:00,47.81,47.82,47.76,47.8,22300.0,40.4334,40.4419,40.3911,40.425,22300.0
2010-11-17 14:20:00,47.79,47.81,47.76,47.78,34000.0,40.4165,40.4334,40.3911,40.4081,34000.0
2010-11-17 14:30:00,47.78,47.81,47.77,47.8,35300.0,40.4081,40.4334,40.3996,40.425,35300.0
2010-11-17 14:40:00,47.8,47.84,47.79,47.82,16000.0,40.425,40.4588,40.4165,40.4419,16000.0
2010-11-17 14:50:00,47.81,47.83,47.77,47.78,13800.0,40.4334,40.4503,40.3996,40.4081,13800.0
2010-11-17 15:00:00,47.78,47.8,47.69,47.71,28100.0,40.4081,40.425,40.3319,40.3489,28100.0
2010-11-17 15:10:00,47.71,47.73,47.65,47.71,30900.0,40.3489,40.3658,40.2981,40.3489,30900.0
2010-11-17 15:20:00,47.72,47.72,47.5,47.51,97200.0,40.3573,40.3573,40.1713,40.1797,97200.0
2010-11-17 15:30:00,47.53,47.62,47.51,47.6,58400.0,40.1966,40.2727,40.1797,40.2558,58400.0
2010-11-17 15:40:00,47.6,47.77,47.6,47.74,167300.0,40.2558,40.3996,40.2558,40.3742,167300.0
2010-11-17 15:50:00,47.73,47.74,47.69,47.73,144300.0,40.3658,40.3742,40.3319,40.3658,144300.0
2010-11-18 09:30:00,48.08,48.29,48.02,48.1,39000.0,40.6618,40.8394,40.611,40.6787,39000.0
2010-11-18 09:40:00,48.1,48.28,48.07,48.28,39200.0,40.6787,40.8309,40.6533,40.8309,39200.0
2010-11-18 09:50:00,48.28,48.38,48.25,48.38,40300.0,40.8309,40.9155,40.8055,40.9155,40300.0
2010-11-18 10:00:00,48.39,48.7,48.38,48.62,66500.0,40.9239,41.1861,40.9155,41.1185,66500.0
2010-11-18 10:10:00,48.62,48.74,48.61,48.67,71500.0,41.1185,41.2199,41.11,41.1607,71500.0
2010-11-18 10:20:00,48.67,48.69,48.54,48.64,37000.0,41.1607,41.1777,41.0508,41.1354,37000.0
2010-11-18 10:30:00,48.63,48.75,48.59,48.74,52700.0,41.1269,41.2284,41.0931,41.2199,52700.0
2010-11-18 10:40:00,48.75,48.81,48.73,48.77,50400.0,41.2284,41.2791,41.2115,41.2453,50400.0
2010-11-18 10:50:00,48.77,48.77,48.67,48.68,26500.0,41.2453,41.2453,41.1607,41.1692,26500.0
2010-11-18 11:00:00,48.68,48.84,48.67,48.81,77700.0,41.1692,41.3045,41.1607,41.2791,77700.0
2010-11-18 11:10:00,48.81,48.9,48.79,48.85,121300.0,41.2791,41.3552,41.2622,41.313,121300.0
2010-11-18 11:20:00,48.85,48.92,48.82,48.88,52500.0,41.313,41.3722,41.2876,41.3383,52500.0
2010-11-18 11:30:00,48.89,49.05,48.87,49.05,77700.0,41.3468,41.4821,41.3299,41.4821,77700.0
2010-11-18 11:40:00,49.05,49.05,48.97,48.97,45400.0,41.4821,41.4821,41.4144,41.4144,45400.0
2010-11-18 11:50:00,48.98,49.02,48.94,49.01,47000.0,41.4229,41.4567,41.3891,41.4483,47000.0
2010-11-18 12:00:00,49.01,49.21,49.0,49.21,61600.0,41.4483,41.6174,41.4398,41.6174,61600.0
2010-11-18 12:10:00,49.21,49.25,49.2,49.21,37100.0,41.6174,41.6512,41.609,41.6174,37100.0
2010-11-18 12:20:00,49.2,49.3,49.2,49.28,66000.0,41.609,41.6935,41.609,41.6766,66000.0
2010-11-18 12:30:00,49.28,49.34,49.26,49.34,39200.0,41.6766,41.7274,41.6597,41.7274,39200.0
2010-11-18 12:40:00,49.34,49.4,49.31,49.32,61300.0,41.7274,41.7781,41.702,41.7104,61300.0
2010-11-18 12:50:00,49.31,49.4,49.3,49.36,46000.0,41.702,41.7781,41.6935,41.7443,46000.0
2010-11-18 13:00:00,49.36,49.36,49.19,49.27,49700.0,41.7443,41.7443,41.6005,41.6682,49700.0
2010-11-18 13:10:00,49.27,49.3,49.21,49.29,51200.0,41.6682,41.6935,41.6174,41.6851,51200.0
2010-11-18 13:20:00,49.3,49.3,49.21,49.21,37000.0,41.6935,41.6935,41.6174,41.6174,37000.0
2010-11-18 13:30:00,49.21,49.23,49.13,49.13,36200.0,41.6174,41.6343,41.5498,41.5498,36200.0
2010-11-18 13:40:00,49.14,49.2,49.06,49.1,40700.0,41.5582,41.609,41.4906,41.5244,40700.0
2010-11-18 13:50:00,49.1,49.15,49.07,49.07,29900.0,41.5244,41.5667,41.499,41.499,29900.0
2010-11-18 14:00:00,49.07,49.08,48.93,48.95,56300.0,41.499,41.5075,41.3806,41.3975,56300.0
2010-11-18 14:10:00,48.95,48.96,48.88,48.89,33400.0,41.3975,41.406,41.3383,41.3468,33400.0
2010-11-18 14:20:00,48.89,48.89,48.83,48.87,51700.0,41.3468,41.3468,41.296,41.3299,51700.0
2010-11-18 14:30:00,48.87,48.93,48.86,48.88,32200.0,41.3299,41.3806,41.3214,41.3383,32200.0
2010-11-18 14:40:00,48.88,48.95,48.83,48.95,37100.0,41.3383,41.3975,41.296,41.3975,37100.0
2010-11-18 14:50:00,48.95,48.97,48.9,48.9,28600.0,41.3975,41.4144,41.3552,41.3552,28600.0
2010-11-18 15:00:00,48.91,49.0,48.9,49.0,25600.0,41.3637,41.4398,41.3552,41.4398,25600.0
2010-11-18 15:10:00,49.0,49.0,48.87,48.87,24700.0,41.4398,41.4398,41.3299,41.3299,24700.0
2010-11-18 15:20:00,48.88,49.0,48.87,48.98,92000.0,41.3383,41.4398,41.3299,41.4229,92000.0
2010-11-18 15:30:00,48.98,48.99,48.84,48.84,76400.0,41.4229,41.4314,41.3045,41.3045,76400.0
2010-11-18 15:40:00,48.84,48.91,48.84,48.89,76800.0,41.3045,41.3637,41.3045,41.3468,76800.0
2010-11-18 15:50:00,48.89,48.92,48.8,48.9,215100.0,41.3468,41.3722,41.2707,41.3552,215100.0
2010-11-19 09:30:00,48.88,49.25,48.66,49.2,221700.0,41.3383,41.6512,41.1523,41.609,221700.0
2010-11-19 09:40:00,49.22,49.22,48.94,49.01,34700.0,41.6259,41.6259,41.3891,41.4483,34700.0
2010-11-19 09:50:00,48.98,49.02,48.89,49.02,46200.0,41.4229,41.4567,41.3468,41.4567,46200.0
2010-11-19 10:00:00,49.03,49.11,48.94,48.95,33100.0,41.4652,41.5328,41.3891,41.3975,33100.0
2010-11-19 10:10:00,48.95,49.0,48.88,48.9,19200.0,41.3975,41.4398,41.3383,41.3552,19200.0
2010-11-19 10:20:00,48.88,48.89,48.75,48.86,33500.0,41.3383,41.3468,41.2284,41.3214,33500.0
2010-11-19 10:30:00,48.86,48.97,48.84,48.92,17000.0,41.3214,41.4144,41.3045,41.3722,17000.0
2010-11-19 10:40:00,48.93,49.02,48.89,48.9,24600.0,41.3806,41.4567,41.3468,41.3552,24600.0
2010-11-19 10:50:00,48.9,48.97,48.88,48.92,21700.0,41.3552,41.4144,41.3383,41.3722,21700.0
2010-11-19 11:00:00,48.92,48.97,48.91,48.94,16000.0,41.3722,41.4144,41.3637,41.3891,16000.0
2010-11-19 11:10:00,48.93,48.93,48.86,48.9,26900.0,41.3806,41.3806,41.3214,41.3552,26900.0
2010-11-19 11:20:00,48.9,48.92,48.88,48.89,18200.0,41.3552,41.3722,41.3383,41.3468,18200.0
2010-11-19 11:30:00,48.88,48.94,48.86,48.93,16400.0,41.3383,41.3891,41.3214,41.3806,16400.0
2010-11-19 11:40:00,48.93,48.99,48.92,48.95,10900.0,41.3806,41.4314,41.3722,41.3975,10900.0
2010-11-19 11:50:00,48.97,48.97,48.92,48.92,13400.0,41.4144,41.4144,41.3722,41.3722,13400.0
2010-11-19 12:00:00,48.92,48.95,48.92,48.93,12200.0,41.3722,41.3975,41.3722,41.3806,12200.0
2010-11-19 12:10:00,48.93,48.93,48.87,48.9,12500.0,41.3806,41.3806,41.3299,41.3552,12500.0
2010-11-19 12:20:00,48.9,48.94,48.9,48.92,12700.0,41.3552,41.3891,41.3552,41.3722,12700.0
2010-11-19 12:30:00,48.93,48.93,48.88,48.93,9500.0,41.3806,41.3806,41.3383,41.3806,9500.0
2010-11-19 12:40:00,48.93,48.97,48.93,48.96,5000.0,41.3806,41.4144,41.3806,41.406,5000.0
2010-11-19 12:50:00,48.97,48.99,48.94,48.98,15100.0,41.4144,41.4314,41.3891,41.4229,15100.0
2010-11-19 13:00:00,48.97,49.03,48.97,49.01,9100.0,41.4144,41.4652,41.4144,41.4483,9100.0
2010-11-19 13:10:00,49.01,49.01,48.97,48.97,4800.0,41.4483,41.4483,41.4144,41.4144,4800.0
2010-11-19 13:20:00,48.97,48.97,48.94,48.94,7700.0,41.4144,41.4144,41.3891,41.3891,7700.0
2010-11-19 13:30:00,48.94,48.97,48.94,48.96,9900.0,41.3891,41.4144,41.3891,41.406,9900.0
2010-11-19 13:40:00,48.96,48.97,48.94,48.95,11100.0,41.406,41.4144,41.3891,41.3975,11100.0
2010-11-19 13:50:00,48.95,48.96,48.89,48.9,10500.0,41.3975,41.406,41.3468,41.3552,10500.0
2010-11-19 14:00:00,48.9,48.95,48.89,48.94,23500.0,41.3552,41.3975,41.3468,41.3891,23500.0
2010-11-19 14:10:00,48.94,48.95,48.94,48.95,11500.0,41.3891,41.3975,41.3891,41.3975,11500.0
2010-11-19 14:20:00,48.95,48.97,48.94,48.97,23800.0,41.3975,41.4144,41.3891,41.4144,23800.0
2010-11-19 14:30:00,48.97,49.0,48.97,48.99,10500.0,41.4144,41.4398,41.4144,41.4314,10500.0
2010-11-19 14:40:00,49.0,49.06,48.99,49.04,14600.0,41.4398,41.4906,41.4314,41.4736,14600.0
2010-11-19 14:50:00,49.05,49.05,48.96,48.96,19800.0,41.4821,41.4821,41.406,41.406,19800.0
2010-11-19 15:00:00,48.96,48.98,48.95,48.97,11400.0,41.406,41.4229,41.3975,41.4144,11400.0
2010-11-19 15:10:00,48.98,48.98,48.92,48.93,17900.0,41.4229,41.4229,41.3722,41.3806,17900.0
2010-11-19 15:20:00,48.94,48.94,48.87,48.88,27200.0,41.3891,41.3891,41.3299,41.3383,27200.0
2010-11-19 15:30:00,48.89,48.89,48.84,48.88,27300.0,41.3468,41.3468,41.3045,41.3383,27300.0
2010-11-19 15:40:00,48.88,49.04,48.87,49.01,64200.0,41.3383,41.4736,41.3299,41.4483,64200.0
2010-11-19 15:50:00,49.01,49.07,48.99,49.06,65900.0,41.4483,41.499,41.4314,41.4906,65900.0
2010-11-22 09:30:00,48.83,48.83,48.19,48.58,25000.0,41.296,41.296,40.7548,41.0846,25000.0
2010-11-22 09:40:00,48.59,48.75,48.59,48.71,13300.0,41.0931,41.2284,41.0931,41.1946,13300.0
2010-11-22 09:50:00,48.71,48.8,48.68,48.73,14700.0,41.1946,41.2707,41.1692,41.2115,14700.0
2010-11-22 10:00:00,48.75,48.83,48.73,48.82,11100.0,41.2284,41.296,41.2115,41.2876,11100.0
2010-11-22 10:10:00,48.82,48.98,48.8,48.98,17100.0,41.2876,41.4229,41.2707,41.4229,17100.0
2010-11-22 10:20:00,48.99,48.99,48.85,48.85,21100.0,41.4314,41.4314,41.313,41.313,21100.0
2010-11-22 10:30:00,48.85,48.87,48.7,48.82,26800.0,41.313,41.3299,41.1861,41.2876,26800.0
2010-11-22 10:40:00,48.83,48.83,48.72,48.76,13300.0,41.296,41.296,41.203,41.2368,13300.0
2010-11-22 10:50:00,48.77,48.89,48.76,48.79,14000.0,41.2453,41.3468,41.2368,41.2622,14000.0
2010-11-22 11:00:00,48.79,48.79,48.67,48.77,20300.0,41.2622,41.2622,41.1607,41.2453,20300.0
2010-11-22 11:10:00,48.76,48.85,48.74,48.84,8100.0,41.2368,41.313,41.2199,41.3045,8100.0
2010-11-22 11:20:00,48.83,48.88,48.8,48.88,9800.0,41.296,41.3383,41.2707,41.3383,9800.0
2010-11-22 11:30:00,48.89,48.89,48.78,48.85,8000.0,41.3468,41.3468,41.2538,41.313,8000.0
2010-11-22 11:40:00,48.85,48.87,48.78,48.81,6800.0,41.313,41.3299,41.2538,41.2791,6800.0
2010-11-22 11:50:00,48.8,48.86,48.75,48.82,11600.0,41.2707,41.3214,41.2284,41.2876,11600.0
2010-11-22 12:00:00,48.79,48.79,48.72,48.74,18200.0,41.2622,41.2622,41.203,41.2199,18200.0
2010-11-22 12:10:00,48.75,48.8,48.74,48.79,8800.0,41.2284,41.2707,41.2199,41.2622,8800.0
2010-11-22 12:20:00,48.79,48.8,48.52,48.52,31300.0,41.2622,41.2707,41.0339,41.0339,31300.0
2010-11-22 12:30:00,48.52,48.55,48.47,48.55,19800.0,41.0339,41.0593,40.9916,41.0593,19800.0
2010-11-22 12:40:00,48.54,48.58,48.43,48.51,13700.0,41.0508,41.0846,40.9578,41.0254,13700.0
2010-11-22 12:50:00,48.51,48.59,48.5,48.59,8400.0,41.0254,41.0931,41.017,41.0931,8400.0
2010-11-22 13:00:00,48.6,48.6,48.53,48.58,10200.0,41.1015,41.1015,41.0423,41.0846,10200.0
2010-11-22 13:10:00,48.59,48.67,48.56,48.65,14200.0,41.0931,41.1607,41.0677,41.1438,14200.0
2010-11-22 13:20:00,48.65,48.7,48.62,48.69,14200.0,41.1438,41.1861,41.1185,41.1777,14200.0
2010-11-22 13:30:00,48.69,48.83,48.69,48.83,16500.0,41.1777,41.296,41.1777,41.296,16500.0
2010-11-22 13:40:00,48.83,48.86,48.81,48.83,9900.0,41.296,41.3214,41.2791,41.296,9900.0
2010-11-22 13:50:00,48.83,48.93,48.83,48.89,10800.0,41.296,41.3806,41.296,41.3468,10800.0
2010-11-22 14:00:00,48.89,48.97,48.88,48.89,24100.0,41.3468,41.4144,41.3383,41.3468,24100.0
2010-11-22 14:10:00,48.9,48.99,48.87,48.98,29600.0,41.3552,41.4314,41.3299,41.4229,29600.0
2010-11-22 14:20:00,48.99,49.01,48.93,48.94,8100.0,41.4314,41.4483,41.3806,41.3891,8100.0
2010-11-22 14:30:00,48.93,48.99,48.91,48.99,9900.0,41.3806,41.4314,41.3637,41.4314,9900.0
2010-11-22 14:40:00,48.99,49.13,48.99,49.11,18600.0,41.4314,41.5498,41.4314,41.5328,18600.0
2010-11-22 14:50:00,49.11,49.15,49.1,49.13,13400.0,41.5328,41.5667,41.5244,41.5498,13400.0
2010-11-22 15:00:00,49.14,49.17,49.08,49.08,15300.0,41.5582,41.5836,41.5075,41.5075,15300.0
2010-11-22 15:10:00,49.07,49.07,49.02,49.06,11800.0,41.499,41.499,41.4567,41.4906,11800.0
2010-11-22 15:20:00,49.06,49.1,49.02,49.04,18500.0,41.4906,41.5244,41.4567,41.4736,18500.0
2010-11-22 15:30:00,49.05,49.15,49.01,49.14,24800.0,41.4821,41.5667,41.4483,41.5582,24800.0
2010-11-22 15:40:00,49.14,49.19,49.11,49.15,52000.0,41.5582,41.6005,41.5328,41.5667,52000.0
2010-11-22 15:50:00,49.16,49.19,49.07,49.09,73500.0,41.5751,41.6005,41.499,41.5159,73500.0
2010-11-23 09:30:00,48.66,48.68,48.26,48.35,24200.0,41.1523,41.1692,40.814,40.8901,24200.0
2010-11-23 09:40:00,48.32,48.42,48.27,48.36,18800.0,40.8647,40.9493,40.8225,40.8986,18800.0
2010-11-23 09:50:00,48.34,48.36,48.18,48.22,32600.0,40.8817,40.8986,40.7463,40.7802,32600.0
2010-11-23 10:00:00,48.21,48.32,48.17,48.29,38000.0,40.7717,40.8647,40.7379,40.8394,38000.0
2010-11-23 10:10:00,48.27,48.4,48.15,48.37,31000.0,40.8225,40.9324,40.721,40.907,31000.0
2010-11-23 10:20:00,48.36,48.41,48.32,48.37,30900.0,40.8986,40.9409,40.8647,40.907,30900.0
2010-11-23 10:30:00,48.37,48.45,48.35,48.39,33100.0,40.907,40.9747,40.8901,40.9239,33100.0
2010-11-23 10:40:00,48.4,48.43,48.33,48.36,22800.0,40.9324,40.9578,40.8732,40.8986,22800.0
2010-11-23 10:50:00,48.36,48.46,48.29,48.45,22900.0,40.8986,40.9831,40.8394,40.9747,22900.0
2010-11-23 11:00:00,48.44,48.45,48.34,48.37,22400.0,40.9662,40.9747,40.8817,40.907,22400.0
2010-11-23 11:10:00,48.36,48.36,48.26,48.32,23900.0,40.8986,40.8986,40.814,40.8647,23900.0
2010-11-23 11:20:00,48.32,48.33,48.18,48.19,26100.0,40.8647,40.8732,40.7463,40.7548,26100.0
2010-11-23 11:30:00,48.19,48.29,48.19,48.28,20300.0,40.7548,40.8394,40.7548,40.8309,20300.0
2010-11-23 11:40:00,48.28,48.33,48.25,48.33,11800.0,40.8309,40.8732,40.8055,40.8732,11800.0
2010-11-23 11:50:00,48.35,48.44,48.33,48.41,14000.0,40.8901,40.9662,40.8732,40.9409,14000.0
2010-11-23 12:00:00,48.4,48.46,48.35,48.44,26000.0,40.9324,40.9831,40.8901,40.9662,26000.0
2010-11-23 12:10:00,48.44,48.45,48.37,48.41,17600.0,40.9662,40.9747,40.907,40.9409,17600.0
2010-11-23 12:20:00,48.4,48.42,48.35,48.42,11700.0,40.9324,40.9493,40.8901,40.9493,11700.0
2010-11-23 12:30:00,48.42,48.45,48.32,48.34,14100.0,40.9493,40.9747,40.8647,40.8817,14100.0
2010-11-23 12:40:00,48.34,48.37,48.32,48.34,15400.0,40.8817,40.907,40.8647,40.8817,15400.0
2010-11-23 12:50:00,48.34,48.41,48.33,48.4,9500.0,40.8817,40.9409,40.8732,40.9324,9500.0
2010-11-23 13:00:00,48.4,48.46,48.38,48.43,13000.0,40.9324,40.9831,40.9155,40.9578,13000.0
2010-11-23 13:10:00,48.43,48.48,48.42,48.44,20700.0,40.9578,41.0001,40.9493,40.9662,20700.0
2010-11-23 13:20:00,48.43,48.55,48.41,48.55,20600.0,40.9578,41.0593,40.9409,41.0593,20600.0
2010-11-23 13:30:00,48.57,48.59,48.46,48.51,16900.0,41.0762,41.0931,40.9831,41.0254,16900.0
2010-11-23 13:40:00,48.52,48.53,48.41,48.41,14600.0,41.0339,41.0423,40.9409,40.9409,14600.0
2010-11-23 13:50:00,48.41,48.46,48.36,48.37,16200.0,40.9409,40.9831,40.8986,40.907,16200.0
2010-11-23 14:00:00,48.38,48.39,48.18,48.19,76300.0,40.9155,40.9239,40.7463,40.7548,76300.0
2010-11-23 14:10:00,48.19,48.22,48.1,48.1,46400.0,40.7548,40.7802,40.6787,40.6787,46400.0
2010-11-23 14:20:00,48.1,48.14,48.1,48.13,24600.0,40.6787,40.7125,40.6787,40.7041,24600.0
2010-11-23 14:30:00,48.13,48.18,48.08,48.12,27200.0,40.7041,40.7463,40.6618,40.6956,27200.0
2010-11-23 14:40:00,48.12,48.18,48.11,48.18,18700.0,40.6956,40.7463,40.6871,40.7463,18700.0
2010-11-23 14:50:00,48.18,48.29,48.18,48.27,15900.0,40.7463,40.8394,40.7463,40.8225,15900.0
2010-11-23 15:00:00,48.27,48.35,48.27,48.33,17100.0,40.8225,40.8901,40.8225,40.8732,17100.0
2010-11-23 15:10:00,48.34,48.36,48.29,48.3,20800.0,40.8817,40.8986,40.8394,40.8478,20800.0
2010-11-23 15:20:00,48.31,48.34,48.29,48.32,19000.0,40.8563,40.8817,40.8394,40.8647,19000.0
2010-11-23 15:30:00,48.33,48.37,48.31,48.34,20700.0,40.8732,40.907,40.8563,40.8817,20700.0
2010-11-23 15:40:00,48.33,48.39,48.31,48.36,33300.0,40.8732,40.9239,40.8563,40.8986,33300.0
2010-11-23 15:50:00,48.37,48.46,48.33,48.38,88900.0,40.907,40.9831,40.8732,40.9155,88900.0
2010-11-24 09:30:00,48.67,49.01,48.66,48.94,40200.0,41.1607,41.4483,41.1523,41.3891,40200.0
2010-11-24 09:40:00,48.93,48.98,48.86,48.89,15200.0,41.3806,41.4229,41.3214,41.3468,15200.0
2010-11-24 09:50:00,48.88,49.02,48.83,48.96,16800.0,41.3383,41.4567,41.296,41.406,16800.0
2010-11-24 10:00:00,48.96,48.97,48.79,48.8,15800.0,41.406,41.4144,41.2622,41.2707,15800.0
2010-11-24 10:10:00,48.8,48.83,48.71,48.81,18500.0,41.2707,41.296,41.1946,41.2791,18500.0
2010-11-24 10:20:00,48.82,48.98,48.82,48.92,21600.0,41.2876,41.4229,41.2876,41.3722,21600.0
2010-11-24 10:30:00,48.91,48.99,48.9,48.98,24500.0,41.3637,41.4314,41.3552,41.4229,24500.0
2010-11-24 10:40:00,48.99,49.01,48.94,48.98,17800.0,41.4314,41.4483,41.3891,41.4229,17800.0
2010-11-24 10:50:00,48.98,48.99,48.94,48.98,17900.0,41.4229,41.4314,41.3891,41.4229,17900.0
2010-11-24 11:00:00,48.98,49.07,48.94,49.02,23500.0,41.4229,41.499,41.3891,41.4567,23500.0
2010-11-24 11:10:00,49.03,49.06,48.97,48.97,11500.0,41.4652,41.4906,41.4144,41.4144,11500.0
2010-11-24 11:20:00,48.98,49.02,48.97,49.01,9100.0,41.4229,41.4567,41.4144,41.4483,9100.0
2010-11-24 11:30:00,49.02,49.06,48.97,49.0,12100.0,41.4567,41.4906,41.4144,41.4398,12100.0
2010-11-24 11:40:00,49.01,49.03,48.87,48.87,8600.0,41.4483,41.4652,41.3299,41.3299,8600.0
2010-11-24 11:50:00,48.87,48.93,48.86,48.93,19200.0,41.3299,41.3806,41.3214,41.3806,19200.0
2010-11-24 12:00:00,48.93,48.97,48.88,48.9,25100.0,41.3806,41.4144,41.3383,41.3552,25100.0
2010-11-24 12:10:00,48.9,48.91,48.84,48.84,13300.0,41.3552,41.3637,41.3045,41.3045,13300.0
2010-11-24 12:20:00,48.84,48.85,48.81,48.83,10900.0,41.3045,41.313,41.2791,41.296,10900.0
2010-11-24 12:30:00,48.84,48.87,48.81,48.81,20000.0,41.3045,41.3299,41.2791,41.2791,20000.0
2010-11-24 12:40:00,48.81,48.81,48.76,48.76,11600.0,41.2791,41.2791,41.2368,41.2368,11600.0
2010-11-24 12:50:00,48.76,48.79,48.76,48.77,11600.0,41.2368,41.2622,41.2368,41.2453,11600.0
2010-11-24 13:00:00,48.77,48.82,48.76,48.8,19300.0,41.2453,41.2876,41.2368,41.2707,19300.0
2010-11-24 13:10:00,48.81,48.85,48.8,48.85,11900.0,41.2791,41.313,41.2707,41.313,11900.0
2010-11-24 13:20:00,48.85,48.95,48.85,48.95,26500.0,41.313,41.3975,41.313,41.3975,26500.0
2010-11-24 13:30:00,48.95,48.96,48.92,48.92,13300.0,41.3975,41.406,41.3722,41.3722,13300.0
2010-11-24 13:40:00,48.91,48.95,48.88,48.94,17800.0,41.3637,41.3975,41.3383,41.3891,17800.0
2010-11-24 13:50:00,48.93,48.96,48.93,48.95,15000.0,41.3806,41.406,41.3806,41.3975,15000.0
2010-11-24 14:00:00,48.96,48.99,48.95,48.97,21900.0,41.406,41.4314,41.3975,41.4144,21900.0
2010-11-24 14:10:00,48.98,48.98,48.93,48.93,13800.0,41.4229,41.4229,41.3806,41.3806,13800.0
2010-11-24 14:20:00,48.94,48.94,48.93,48.93,5700.0,41.3891,41.3891,41.3806,41.3806,5700.0
2010-11-24 14:30:00,48.93,48.94,48.88,48.88,17400.0,41.3806,41.3891,41.3383,41.3383,17400.0
2010-11-24 14:40:00,48.89,48.96,48.88,48.96,11000.0,41.3468,41.406,41.3383,41.406,11000.0
2010-11-24 14:50:00,48.96,48.98,48.91,48.96,16100.0,41.406,41.4229,41.3637,41.406,16100.0
2010-11-24 15:00:00,48.95,49.04,48.94,49.03,14500.0,41.3975,41.4736,41.3891,41.4652,14500.0
2010-11-24 15:10:00,49.03,49.03,48.98,49.0,10200.0,41.4652,41.4652,41.4229,41.4398,10200.0
2010-11-24 15:20:00,49.0,49.06,48.99,49.03,22300.0,41.4398,41.4906,41.4314,41.4652,22300.0
2010-11-24 15:30:00,49.03,49.03,48.96,48.98,23500.0,41.4652,41.4652,41.406,41.4229,23500.0
2010-11-24 15:40:00,48.99,49.01,48.94,48.98,33900.0,41.4314,41.4483,41.3891,41.4229,33900.0
2010-11-24 15:50:00,48.98,49.12,48.97,49.11,88700.0,41.4229,41.5413,41.4144,41.5328,88700.0
2010-11-26 09:30:00,48.76,48.78,48.45,48.66,38100.0,41.2368,41.2538,40.9747,41.1523,38100.0
2010-11-26 09:40:00,48.66,48.79,48.49,48.74,15000.0,41.1523,41.2622,41.0085,41.2199,15000.0
2010-11-26 09:50:00,48.76,48.92,48.76,48.91,10700.0,41.2368,41.3722,41.2368,41.3637,10700.0
2010-11-26 10:00:00,48.92,48.95,48.84,48.88,12100.0,41.3722,41.3975,41.3045,41.3383,12100.0
2010-11-26 10:10:00,48.88,48.99,48.87,48.93,18900.0,41.3383,41.4314,41.3299,41.3806,18900.0
2010-11-26 10:20:00,48.93,48.99,48.93,48.99,8600.0,41.3806,41.4314,41.3806,41.4314,8600.0
2010-11-26 10:30:00,48.99,49.01,48.9,48.93,10100.0,41.4314,41.4483,41.3552,41.3806,10100.0
2010-11-26 10:40:00,48.93,48.97,48.91,48.91,7300.0,41.3806,41.4144,41.3637,41.3637,7300.0
2010-11-26 10:50:00,48.92,48.93,48.81,48.81,9600.0,41.3722,41.3806,41.2791,41.2791,9600.0
2010-11-26 11:00:00,48.82,48.82,48.69,48.74,24600.0,41.2876,41.2876,41.1777,41.2199,24600.0
2010-11-26 11:10:00,48.75,48.83,48.73,48.78,12700.0,41.2284,41.296,41.2115,41.2538,12700.0
2010-11-26 11:20:00,48.78,48.81,48.76,48.8,7400.0,41.2538,41.2791,41.2368,41.2707,7400.0
2010-11-26 11:30:00,48.81,48.82,48.75,48.76,10900.0,41.2791,41.2876,41.2284,41.2368,10900.0
2010-11-26 11:40:00,48.76,48.76,48.7,48.76,7200.0,41.2368,41.2368,41.1861,41.2368,7200.0
2010-11-26 11:50:00,48.77,48.81,48.72,48.8,11400.0,41.2453,41.2791,41.203,41.2707,11400.0
2010-11-26 12:00:00,48.8,48.8,48.71,48.78,8500.0,41.2707,41.2707,41.1946,41.2538,8500.0
2010-11-26 12:10:00,48.77,48.83,48.77,48.83,4300.0,41.2453,41.296,41.2453,41.296,4300.0
2010-11-26 12:20:00,48.84,48.9,48.84,48.86,7500.0,41.3045,41.3552,41.3045,41.3214,7500.0
2010-11-26 12:30:00,48.87,48.9,48.87,48.89,18300.0,41.3299,41.3552,41.3299,41.3468,18300.0
2010-11-26 12:40:00,48.89,48.9,48.84,48.85,16700.0,41.3468,41.3552,41.3045,41.313,16700.0
2010-11-26 12:50:00,48.85,48.85,48.71,48.75,31700.0,41.313,41.313,41.1946,41.2284,31700.0
2010-11-29 09:30:00,48.47,48.47,48.15,48.23,36800.0,40.9916,40.9916,40.721,40.7886,36800.0
2010-11-29 09:40:00,48.23,48.39,48.1,48.32,37300.0,40.7886,40.9239,40.6787,40.8647,37300.0
2010-11-29 09:50:00,48.31,48.34,48.1,48.16,52500.0,40.8563,40.8817,40.6787,40.7294,52500.0
2010-11-29 10:00:00,48.16,48.16,48.07,48.11,18200.0,40.7294,40.7294,40.6533,40.6871,18200.0
2010-11-29 10:10:00,48.14,48.26,48.03,48.23,20200.0,40.7125,40.814,40.6195,40.7886,20200.0
2010-11-29 10:20:00,48.23,48.31,48.16,48.16,25400.0,40.7886,40.8563,40.7294,40.7294,25400.0
2010-11-29 10:30:00,48.18,48.37,48.18,48.32,16500.0,40.7463,40.907,40.7463,40.8647,16500.0
2010-11-29 10:40:00,48.34,48.38,48.25,48.3,20100.0,40.8817,40.9155,40.8055,40.8478,20100.0
2010-11-29 10:50:00,48.31,48.33,48.19,48.2,15000.0,40.8563,40.8732,40.7548,40.7633,15000.0
2010-11-29 11:00:00,48.2,48.26,48.17,48.22,16000.0,40.7633,40.814,40.7379,40.7802,16000.0
2010-11-29 11:10:00,48.21,48.33,48.19,48.29,22500.0,40.7717,40.8732,40.7548,40.8394,22500.0
2010-11-29 11:20:00,48.3,48.33,48.14,48.21,55800.0,40.8478,40.8732,40.7125,40.7717,55800.0
2010-11-29 11:30:00,48.21,48.23,48.14,48.2,13100.0,40.7717,40.7886,40.7125,40.7633,13100.0
2010-11-29 11:40:00,48.18,48.18,48.08,48.14,10700.0,40.7463,40.7463,40.6618,40.7125,10700.0
2010-11-29 11:50:00,48.13,48.19,48.07,48.18,10300.0,40.7041,40.7548,40.6533,40.7463,10300.0
2010-11-29 12:00:00,48.17,48.23,48.17,48.22,17900.0,40.7379,40.7886,40.7379,40.7802,17900.0
2010-11-29 12:10:00,48.22,48.35,48.2,48.34,40700.0,40.7802,40.8901,40.7633,40.8817,40700.0
2010-11-29 12:20:00,48.33,48.4,48.33,48.35,7300.0,40.8732,40.9324,40.8732,40.8901,7300.0
2010-11-29 12:30:00,48.35,48.35,48.3,48.34,10500.0,40.8901,40.8901,40.8478,40.8817,10500.0
2010-11-29 12:40:00,48.34,48.38,48.32,48.36,10700.0,40.8817,40.9155,40.8647,40.8986,10700.0
2010-11-29 12:50:00,48.36,48.36,48.32,48.34,8600.0,40.8986,40.8986,40.8647,40.8817,8600.0
2010-11-29 13:00:00,48.34,48.34,48.24,48.25,11300.0,40.8817,40.8817,40.7971,40.8055,11300.0
2010-11-29 13:10:00,48.25,48.26,48.22,48.22,11500.0,40.8055,40.814,40.7802,40.7802,11500.0
2010-11-29 13:20:00,48.23,48.24,48.17,48.23,9300.0,40.7886,40.7971,40.7379,40.7886,9300.0
2010-11-29 13:30:00,48.22,48.22,48.15,48.16,14700.0,40.7802,40.7802,40.721,40.7294,14700.0
2010-11-29 13:40:00,48.16,48.26,48.16,48.26,7100.0,40.7294,40.814,40.7294,40.814,7100.0
2010-11-29 13:50:00,48.26,48.29,48.25,48.26,7700.0,40.814,40.8394,40.8055,40.814,7700.0
2010-11-29 14:00:00,48.27,48.31,48.25,48.31,12900.0,40.8225,40.8563,40.8055,40.8563,12900.0
2010-11-29 14:10:00,48.32,48.37,48.27,48.34,21900.0,40.8647,40.907,40.8225,40.8817,21900.0
2010-11-29 14:20:00,48.34,48.43,48.32,48.43,13700.0,40.8817,40.9578,40.8647,40.9578,13700.0
2010-11-29 14:30:00,48.42,48.5,48.41,48.48,23400.0,40.9493,41.017,40.9409,41.0001,23400.0
2010-11-29 14:40:00,48.49,48.57,48.48,48.56,15900.0,41.0085,41.0762,41.0001,41.0677,15900.0
2010-11-29 14:50:00,48.55,48.59,48.54,48.59,28200.0,41.0593,41.0931,41.0508,41.0931,28200.0
2010-11-29 15:00:00,48.59,48.59,48.57,48.59,33600.0,41.0931,41.0931,41.0762,41.0931,33600.0
2010-11-29 15:10:00,48.58,48.71,48.58,48.7,40700.0,41.0846,41.1946,41.0846,41.1861,40700.0
2010-11-29 15:20:00,48.7,48.71,48.65,48.67,33100.0,41.1861,41.1946,41.1438,41.1607,33100.0
2010-11-29 15:30:00,48.67,48.67,48.59,48.62,43000.0,41.1607,41.1607,41.0931,41.1185,43000.0
2010-11-29 15:40:00,48.63,48.69,48.61,48.67,62500.0,41.1269,41.1777,41.11,41.1607,62500.0
2010-11-29 15:50:00,48.67,48.67,48.53,48.55,162900.0,41.1607,41.1607,41.0423,41.0593,162900.0
2010-11-30 09:30:00,47.99,48.27,47.99,48.05,43800.0,40.5857,40.8225,40.5857,40.6364,43800.0
2010-11-30 09:40:00,48.05,48.17,47.99,48.04,45300.0,40.6364,40.7379,40.5857,40.6279,45300.0
2010-11-30 09:50:00,48.06,48.08,47.95,48.05,19500.0,40.6449,40.6618,40.5518,40.6364,19500.0
2010-11-30 10:00:00,48.08,48.18,48.04,48.05,26700.0,40.6618,40.7463,40.6279,40.6364,26700.0
2010-11-30 10:10:00,48.05,48.23,48.05,48.15,14800.0,40.6364,40.7886,40.6364,40.721,14800.0
2010-11-30 10:20:00,48.16,48.26,48.14,48.25,40700.0,40.7294,40.814,40.7125,40.8055,40700.0
2010-11-30 10:30:00,48.25,48.25,48.13,48.13,36800.0,40.8055,40.8055,40.7041,40.7041,36800.0
2010-11-30 10:40:00,48.12,48.12,48.04,48.05,20100.0,40.6956,40.6956,40.6279,40.6364,20100.0
2010-11-30 10:50:00,48.05,48.05,47.95,48.05,19800.0,40.6364,40.6364,40.5518,40.6364,19800.0
2010-11-30 11:00:00,48.05,48.11,48.02,48.07,13600.0,40.6364,40.6871,40.611,40.6533,13600.0
2010-11-30 11:10:00,48.08,48.08,48.0,48.08,10000.0,40.6618,40.6618,40.5941,40.6618,10000.0
2010-11-30 11:20:00,48.08,48.14,48.04,48.12,22400.0,40.6618,40.7125,40.6279,40.6956,22400.0
2010-11-30 11:30:00,48.11,48.18,48.05,48.18,20200.0,40.6871,40.7463,40.6364,40.7463,20200.0
2010-11-30 11:40:00,48.17,48.2,48.15,48.17,11200.0,40.7379,40.7633,40.721,40.7379,11200.0
2010-11-30 11:50:00,48.16,48.22,48.11,48.22,20900.0,40.7294,40.7802,40.6871,40.7802,20900.0
2010-11-30 12:00:00,48.22,48.25,48.2,48.22,23900.0,40.7802,40.8055,40.7633,40.7802,23900.0
2010-11-30 12:10:00,48.22,48.25,48.22,48.25,11100.0,40.7802,40.8055,40.7802,40.8055,11100.0
2010-11-30 12:20:00,48.24,48.28,48.24,48.28,35900.0,40.7971,40.8309,40.7971,40.8309,35900.0
2010-11-30 12:30:00,48.28,48.28,48.19,48.19,18600.0,40.8309,40.8309,40.7548,40.7548,18600.0
2010-11-30 12:40:00,48.19,48.3,48.16,48.27,33700.0,40.7548,40.8478,40.7294,40.8225,33700.0
2010-11-30 12:50:00,48.26,48.28,48.24,48.25,31200.0,40.814,40.8309,40.7971,40.8055,31200.0
2010-11-30 13:00:00,48.25,48.31,48.24,48.26,49900.0,40.8055,40.8563,40.7971,40.814,49900.0
2010-11-30 13:10:00,48.25,48.27,48.23,48.26,46200.0,40.8055,40.8225,40.7886,40.814,46200.0
2010-11-30 13:20:00,48.27,48.32,48.23,48.24,51900.0,40.8225,40.8647,40.7886,40.7971,51900.0
2010-11-30 13:30:00,48.24,48.27,48.22,48.23,30700.0,40.7971,40.8225,40.7802,40.7886,30700.0
2010-11-30 13:40:00,48.23,48.24,48.14,48.14,27300.0,40.7886,40.7971,40.7125,40.7125,27300.0
2010-11-30 13:50:00,48.15,48.15,48.11,48.12,23700.0,40.721,40.721,40.6871,40.6956,23700.0
2010-11-30 14:00:00,48.11,48.18,48.1,48.17,42700.0,40.6871,40.7463,40.6787,40.7379,42700.0
2010-11-30 14:10:00,48.16,48.18,48.08,48.11,42200.0,40.7294,40.7463,40.6618,40.6871,42200.0
2010-11-30 14:20:00,48.1,48.11,47.98,48.0,39400.0,40.6787,40.6871,40.5772,40.5941,39400.0
2010-11-30 14:30:00,48.0,48.02,47.97,47.98,35600.0,40.5941,40.611,40.5687,40.5772,35600.0
2010-11-30 14:40:00,47.97,48.06,47.96,48.04,26600.0,40.5687,40.6449,40.5603,40.6279,26600.0
2010-11-30 14:50:00,48.05,48.13,48.0,48.07,42600.0,40.6364,40.7041,40.5941,40.6533,42600.0
2010-11-30 15:00:00,48.07,48.08,48.03,48.07,43300.0,40.6533,40.6618,40.6195,40.6533,43300.0
2010-11-30 15:10:00,48.06,48.07,48.0,48.02,49700.0,40.6449,40.6533,40.5941,40.611,49700.0
2010-11-30 15:20:00,48.02,48.09,48.02,48.04,53600.0,40.611,40.6702,40.611,40.6279,53600.0
2010-11-30 15:30:00,48.05,48.07,47.94,47.95,96700.0,40.6364,40.6533,40.5434,40.5518,96700.0
2010-11-30 15:40:00,47.95,47.95,47.85,47.86,108600.0,40.5518,40.5518,40.4673,40.4757,108600.0
2010-11-30 15:50:00,47.86,47.93,47.79,47.82,214400.0,40.4757,40.5349,40.4165,40.4419,214400.0
2010-12-01 09:30:00,48.44,48.56,47.99,47.99,90900.0,40.9662,41.0677,40.5857,40.5857,90900.0
2010-12-01 09:40:00,48.02,48.02,47.81,47.91,72200.0,40.611,40.611,40.4334,40.518,72200.0
2010-12-01 09:50:00,47.93,47.93,47.78,47.83,56100.0,40.5349,40.5349,40.4081,40.4503,56100.0
2010-12-01 10:00:00,47.86,47.88,47.65,47.76,70800.0,40.4757,40.4926,40.2981,40.3911,70800.0
2010-12-01 10:10:00,47.75,47.78,47.69,47.7,40400.0,40.3827,40.4081,40.3319,40.3404,40400.0
2010-12-01 10:20:00,47.7,47.71,47.55,47.56,62500.0,40.3404,40.3489,40.2135,40.222,62500.0
2010-12-01 10:30:00,47.56,47.67,47.55,47.63,58700.0,40.222,40.315,40.2135,40.2812,58700.0
2010-12-01 10:40:00,47.64,47.71,47.64,47.7,74600.0,40.2897,40.3489,40.2897,40.3404,74600.0
2010-12-01 10:50:00,47.7,47.85,47.7,47.84,19700.0,40.3404,40.4673,40.3404,40.4588,19700.0
2010-12-01 11:00:00,47.84,47.84,47.75,47.82,24300.0,40.4588,40.4588,40.3827,40.4419,24300.0
2010-12-01 11:10:00,47.82,47.95,47.82,47.95,33700.0,40.4419,40.5518,40.4419,40.5518,33700.0
2010-12-01 11:20:00,47.95,47.97,47.92,47.93,47200.0,40.5518,40.5687,40.5265,40.5349,47200.0
2010-12-01 11:30:00,47.93,48.16,47.91,48.15,74800.0,40.5349,40.7294,40.518,40.721,74800.0
2010-12-01 11:40:00,48.15,48.17,48.06,48.06,35600.0,40.721,40.7379,40.6449,40.6449,35600.0
2010-12-01 11:50:00,48.07,48.25,48.07,48.16,57100.0,40.6533,40.8055,40.6533,40.7294,57100.0
2010-12-01 12:00:00,48.17,48.21,48.04,48.04,38900.0,40.7379,40.7717,40.6279,40.6279,38900.0
2010-12-01 12:10:00,48.04,48.04,47.91,47.93,27100.0,40.6279,40.6279,40.518,40.5349,27100.0
2010-12-01 12:20:00,47.93,48.04,47.93,48.04,31000.0,40.5349,40.6279,40.5349,40.6279,31000.0
2010-12-01 12:30:00,48.04,48.1,48.03,48.07,29500.0,40.6279,40.6787,40.6195,40.6533,29500.0
2010-12-01 12:40:00,48.06,48.11,48.04,48.11,18700.0,40.6449,40.6871,40.6279,40.6871,18700.0
2010-12-01 12:50:00,48.11,48.2,48.1,48.15,18600.0,40.6871,40.7633,40.6787,40.721,18600.0
2010-12-01 13:00:00,48.15,48.19,48.12,48.13,22500.0,40.721,40.7548,40.6956,40.7041,22500.0
2010-12-01 13:10:00,48.13,48.15,48.0,48.0,30500.0,40.7041,40.721,40.5941,40.5941,30500.0
2010-12-01 13:20:00,47.99,48.01,47.95,47.97,29400.0,40.5857,40.6026,40.5518,40.5687,29400.0
2010-12-01 13:30:00,47.96,48.01,47.93,47.99,26500.0,40.5603,40.6026,40.5349,40.5857,26500.0
2010-12-01 13:40:00,48.0,48.02,47.99,48.0,14100.0,40.5941,40.611,40.5857,40.5941,14100.0
2010-12-01 13:50:00,48.0,48.03,47.99,47.99,13600.0,40.5941,40.6195,40.5857,40.5857,13600.0
2010-12-01 14:00:00,47.99,48.02,47.95,47.97,31800.0,40.5857,40.611,40.5518,40.5687,31800.0
2010-12-01 14:10:00,47.96,47.98,47.9,47.97,26900.0,40.5603,40.5772,40.5095,40.5687,26900.0
2010-12-01 14:20:00,47.98,48.03,47.96,48.0,33300.0,40.5772,40.6195,40.5603,40.5941,33300.0
2010-12-01 14:30:00,48.0,48.04,47.98,47.98,53800.0,40.5941,40.6279,40.5772,40.5772,53800.0
2010-12-01 14:40:00,47.99,48.0,47.93,47.98,24100.0,40.5857,40.5941,40.5349,40.5772,24100.0
2010-12-01 14:50:00,47.99,48.04,47.97,48.0,36800.0,40.5857,40.6279,40.5687,40.5941,36800.0
2010-12-01 15:00:00,47.99,48.0,47.88,47.94,30000.0,40.5857,40.5941,40.4926,40.5434,30000.0
2010-12-01 15:10:00,47.94,47.97,47.91,47.95,32000.0,40.5434,40.5687,40.518,40.5518,32000.0
2010-12-01 15:20:00,47.96,47.98,47.92,47.95,50300.0,40.5603,40.5772,40.5265,40.5518,50300.0
2010-12-01 15:30:00,47.95,47.96,47.83,47.84,89600.0,40.5518,40.5603,40.4503,40.4588,89600.0
2010-12-01 15:40:00,47.84,47.85,47.74,47.79,96300.0,40.4588,40.4673,40.3742,40.4165,96300.0
2010-12-01 15:50:00,47.8,47.88,47.75,47.85,166200.0,40.425,40.4926,40.3827,40.4673,166200.0
2010-12-02 09:30:00,47.89,48.01,47.8,47.85,37700.0,40.5011,40.6026,40.425,40.4673,37700.0
2010-12-02 09:40:00,47.84,47.94,47.76,47.94,27100.0,40.4588,40.5434,40.3911,40.5434,27100.0
2010-12-02 09:50:00,47.93,48.0,47.87,47.98,29900.0,40.5349,40.5941,40.4842,40.5772,29900.0
2010-12-02 10:00:00,47.98,48.08,47.98,48.02,37100.0,40.5772,40.6618,40.5772,40.611,37100.0
2010-12-02 10:10:00,48.02,48.05,48.01,48.03,22100.0,40.611,40.6364,40.6026,40.6195,22100.0
2010-12-02 10:20:00,48.02,48.13,48.02,48.11,29100.0,40.611,40.7041,40.611,40.6871,29100.0
2010-12-02 10:30:00,48.11,48.14,48.06,48.1,33000.0,40.6871,40.7125,40.6449,40.6787,33000.0
2010-12-02 10:40:00,48.1,48.11,47.99,47.99,28800.0,40.6787,40.6871,40.5857,40.5857,28800.0
2010-12-02 10:50:00,48.0,48.01,47.91,47.97,25400.0,40.5941,40.6026,40.518,40.5687,25400.0
2010-12-02 11:00:00,47.98,48.03,47.97,47.98,22500.0,40.5772,40.6195,40.5687,40.5772,22500.0
2010-12-02 11:10:00,47.99,48.03,47.88,47.9,46600.0,40.5857,40.6195,40.4926,40.5095,46600.0
2010-12-02 11:20:00,47.91,47.92,47.85,47.87,23000.0,40.518,40.5265,40.4673,40.4842,23000.0
2010-12-02 11:30:00,47.88,47.9,47.88,47.89,10900.0,40.4926,40.5095,40.4926,40.5011,10900.0
2010-12-02 11:40:00,47.9,47.96,47.89,47.96,19800.0,40.5095,40.5603,40.5011,40.5603,19800.0
2010-12-02 11:50:00,47.96,48.0,47.95,47.95,12900.0,40.5603,40.5941,40.5518,40.5518,12900.0
2010-12-02 12:00:00,47.96,47.98,47.95,47.98,17500.0,40.5603,40.5772,40.5518,40.5772,17500.0
2010-12-02 12:10:00,47.98,48.01,47.97,48.01,9500.0,40.5772,40.6026,40.5687,40.6026,9500.0
2010-12-02 12:20:00,48.01,48.12,48.01,48.12,16400.0,40.6026,40.6956,40.6026,40.6956,16400.0
2010-12-02 12:30:00,48.11,48.12,48.06,48.11,14000.0,40.6871,40.6956,40.6449,40.6871,14000.0
2010-12-02 12:40:00,48.11,48.19,48.1,48.16,22300.0,40.6871,40.7548,40.6787,40.7294,22300.0
2010-12-02 12:50:00,48.17,48.19,48.04,48.04,13700.0,40.7379,40.7548,40.6279,40.6279,13700.0
2010-12-02 13:00:00,48.04,48.07,48.01,48.07,27100.0,40.6279,40.6533,40.6026,40.6533,27100.0
2010-12-02 13:10:00,48.07,48.13,48.06,48.12,22900.0,40.6533,40.7041,40.6449,40.6956,22900.0
2010-12-02 13:20:00,48.12,48.15,48.09,48.15,19000.0,40.6956,40.721,40.6702,40.721,19000.0
2010-12-02 13:30:00,48.14,48.16,48.12,48.15,12500.0,40.7125,40.7294,40.6956,40.721,12500.0
2010-12-02 13:40:00,48.15,48.15,48.08,48.1,14400.0,40.721,40.721,40.6618,40.6787,14400.0
2010-12-02 13:50:00,48.11,48.12,48.1,48.1,15100.0,40.6871,40.6956,40.6787,40.6787,15100.0
2010-12-02 14:00:00,48.11,48.22,48.1,48.22,32200.0,40.6871,40.7802,40.6787,40.7802,32200.0
2010-12-02 14:10:00,48.2,48.21,48.16,48.17,25400.0,40.7633,40.7717,40.7294,40.7379,25400.0
2010-12-02 14:20:00,48.18,48.23,48.17,48.2,31300.0,40.7463,40.7886,40.7379,40.7633,31300.0
2010-12-02 14:30:00,48.2,48.22,48.15,48.22,36200.0,40.7633,40.7802,40.721,40.7802,36200.0
2010-12-02 14:40:00,48.22,48.23,48.21,48.23,31100.0,40.7802,40.7886,40.7717,40.7886,31100.0
2010-12-02 14:50:00,48.23,48.23,48.19,48.21,38300.0,40.7886,40.7886,40.7548,40.7717,38300.0
2010-12-02 15:00:00,48.21,48.23,48.19,48.2,49000.0,40.7717,40.7886,40.7548,40.7633,49000.0
2010-12-02 15:10:00,48.21,48.21,48.1,48.1,43100.0,40.7717,40.7717,40.6787,40.6787,43100.0
2010-12-02 15:20:00,48.1,48.1,48.01,48.03,72800.0,40.6787,40.6787,40.6026,40.6195,72800.0
2010-12-02 15:30:00,48.02,48.05,48.02,48.03,57400.0,40.611,40.6364,40.611,40.6195,57400.0
2010-12-02 15:40:00,48.04,48.04,47.98,48.0,68500.0,40.6279,40.6279,40.5772,40.5941,68500.0
2010-12-02 15:50:00,48.0,48.0,47.94,47.95,246200.0,40.5941,40.5941,40.5434,40.5518,246200.0
2010-12-03 09:30:00,47.5,47.88,47.42,47.82,111500.0,40.1713,40.4926,40.1036,40.4419,111500.0
2010-12-03 09:40:00,47.83,48.12,47.83,48.12,51400.0,40.4503,40.6956,40.4503,40.6956,51400.0
2010-12-03 09:50:00,48.12,48.18,47.84,47.85,42600.0,40.6956,40.7463,40.4588,40.4673,42600.0
2010-12-03 10:00:00,47.85,47.98,47.82,47.91,48500.0,40.4673,40.5772,40.4419,40.518,48500.0
2010-12-03 10:10:00,47.9,48.01,47.88,48.01,24100.0,40.5095,40.6026,40.4926,40.6026,24100.0
2010-12-03 10:20:00,48.01,48.04,47.95,48.02,21700.0,40.6026,40.6279,40.5518,40.611,21700.0
2010-12-03 10:30:00,48.02,48.06,47.98,48.0,37000.0,40.611,40.6449,40.5772,40.5941,37000.0
2010-12-03 10:40:00,47.99,48.04,47.94,47.97,21300.0,40.5857,40.6279,40.5434,40.5687,21300.0
2010-12-03 10:50:00,47.97,48.04,47.96,48.01,30000.0,40.5687,40.6279,40.5603,40.6026,30000.0
2010-12-03 11:00:00,48.01,48.04,47.97,48.0,14700.0,40.6026,40.6279,40.5687,40.5941,14700.0
2010-12-03 11:10:00,48.0,48.0,47.9,47.91,17700.0,40.5941,40.5941,40.5095,40.518,17700.0
2010-12-03 11:20:00,47.92,47.97,47.89,47.9,29500.0,40.5265,40.5687,40.5011,40.5095,29500.0
2010-12-03 11:30:00,47.91,47.91,47.81,47.83,25100.0,40.518,40.518,40.4334,40.4503,25100.0
2010-12-03 11:40:00,47.84,47.93,47.84,47.92,16200.0,40.4588,40.5349,40.4588,40.5265,16200.0
2010-12-03 11:50:00,47.93,47.93,47.83,47.83,17000.0,40.5349,40.5349,40.4503,40.4503,17000.0
2010-12-03 12:00:00,47.83,47.89,47.83,47.86,20900.0,40.4503,40.5011,40.4503,40.4757,20900.0
2010-12-03 12:10:00,47.87,47.89,47.86,47.88,15800.0,40.4842,40.5011,40.4757,40.4926,15800.0
2010-12-03 12:20:00,47.88,47.88,47.79,47.83,22300.0,40.4926,40.4926,40.4165,40.4503,22300.0
2010-12-03 12:30:00,47.82,47.82,47.77,47.8,18800.0,40.4419,40.4419,40.3996,40.425,18800.0
2010-12-03 12:40:00,47.81,47.82,47.73,47.73,28400.0,40.4334,40.4419,40.3658,40.3658,28400.0
2010-12-03 12:50:00,47.74,47.74,47.7,47.7,27800.0,40.3742,40.3742,40.3404,40.3404,27800.0
2010-12-03 13:00:00,47.7,47.72,47.7,47.72,27600.0,40.3404,40.3573,40.3404,40.3573,27600.0
2010-12-03 13:10:00,47.71,47.73,47.7,47.71,25600.0,40.3489,40.3658,40.3404,40.3489,25600.0
2010-12-03 13:20:00,47.71,47.71,47.7,47.7,27300.0,40.3489,40.3489,40.3404,40.3404,27300.0
2010-12-03 13:30:00,47.7,47.71,47.67,47.69,76400.0,40.3404,40.3489,40.315,40.3319,76400.0
2010-12-03 13:40:00,47.7,47.7,47.66,47.68,19800.0,40.3404,40.3404,40.3066,40.3235,19800.0
2010-12-03 13:50:00,47.68,47.69,47.66,47.67,23700.0,40.3235,40.3319,40.3066,40.315,23700.0
2010-12-03 14:00:00,47.67,47.68,47.63,47.65,32400.0,40.315,40.3235,40.2812,40.2981,32400.0
2010-12-03 14:10:00,47.65,47.65,47.62,47.63,21800.0,40.2981,40.2981,40.2727,40.2812,21800.0
2010-12-03 14:20:00,47.63,47.63,47.49,47.49,85500.0,40.2812,40.2812,40.1628,40.1628,85500.0
2010-12-03 14:30:00,47.49,47.51,47.48,47.51,35400.0,40.1628,40.1797,40.1543,40.1797,35400.0
2010-12-03 14:40:00,47.51,47.61,47.5,47.61,52800.0,40.1797,40.2643,40.1713,40.2643,52800.0
2010-12-03 14:50:00,47.6,47.63,47.6,47.62,46500.0,40.2558,40.2812,40.2558,40.2727,46500.0
2010-12-03 15:00:00,47.62,47.63,47.58,47.6,54000.0,40.2727,40.2812,40.2389,40.2558,54000.0
2010-12-03 15:10:00,47.6,47.67,47.59,47.67,33300.0,40.2558,40.315,40.2474,40.315,33300.0
2010-12-03 15:20:00,47.66,47.69,47.62,47.64,60600.0,40.3066,40.3319,40.2727,40.2897,60600.0
2010-12-03 15:30:00,47.64,47.64,47.58,47.63,56800.0,40.2897,40.2897,40.2389,40.2812,56800.0
2010-12-03 15:40:00,47.63,47.66,47.6,47.66,157000.0,40.2812,40.3066,40.2558,40.3066,157000.0
2010-12-03 15:50:00,47.66,47.66,47.52,47.56,263200.0,40.3066,40.3066,40.1882,40.222,263200.0
2010-12-06 09:30:00,47.44,47.58,47.13,47.15,116200.0,40.1205,40.2389,39.8583,39.8753,116200.0
2010-12-06 09:40:00,47.18,47.18,46.86,46.92,95000.0,39.9006,39.9006,39.63,39.6807,95000.0
2010-12-06 09:50:00,46.93,46.97,46.82,46.83,99000.0,39.6892,39.723,39.5962,39.6046,99000.0
2010-12-06 10:00:00,46.84,46.87,46.64,46.68,175800.0,39.6131,39.6385,39.4439,39.4778,175800.0
2010-12-06 10:10:00,46.7,46.87,46.68,46.87,73900.0,39.4947,39.6385,39.4778,39.6385,73900.0
2010-12-06 10:20:00,46.87,47.0,46.82,47.0,39500.0,39.6385,39.7484,39.5962,39.7484,39500.0
2010-12-06 10:30:00,47.0,47.04,46.96,47.04,55800.0,39.7484,39.7822,39.7146,39.7822,55800.0
2010-12-06 10:40:00,47.05,47.06,46.91,46.94,66800.0,39.7907,39.7991,39.6723,39.6977,66800.0
2010-12-06 10:50:00,46.95,47.13,46.88,47.1,115500.0,39.7061,39.8583,39.6469,39.833,115500.0
2010-12-06 11:00:00,47.11,47.18,47.1,47.17,95800.0,39.8414,39.9006,39.833,39.8922,95800.0
2010-12-06 11:10:00,47.17,47.19,47.0,47.01,108100.0,39.8922,39.9091,39.7484,39.7569,108100.0
2010-12-06 11:20:00,47.01,47.03,46.99,47.0,79500.0,39.7569,39.7738,39.7399,39.7484,79500.0
2010-12-06 11:30:00,47.0,47.03,46.99,47.0,37200.0,39.7484,39.7738,39.7399,39.7484,37200.0
2010-12-06 11:40:00,47.01,47.02,46.98,46.98,63400.0,39.7569,39.7653,39.7315,39.7315,63400.0
2010-12-06 11:50:00,46.98,47.06,46.98,47.02,43800.0,39.7315,39.7991,39.7315,39.7653,43800.0
2010-12-06 12:00:00,47.02,47.02,47.0,47.0,23200.0,39.7653,39.7653,39.7484,39.7484,23200.0
2010-12-06 12:10:00,47.0,47.01,46.99,47.01,18300.0,39.7484,39.7569,39.7399,39.7569,18300.0
2010-12-06 12:20:00,47.01,47.01,47.0,47.01,28600.0,39.7569,39.7569,39.7484,39.7569,28600.0
2010-12-06 12:30:00,47.0,47.07,47.0,47.02,33100.0,39.7484,39.8076,39.7484,39.7653,33100.0
2010-12-06 12:40:00,47.02,47.02,47.0,47.0,13200.0,39.7653,39.7653,39.7484,39.7484,13200.0
2010-12-06 12:50:00,47.01,47.07,47.0,47.06,36800.0,39.7569,39.8076,39.7484,39.7991,36800.0
2010-12-06 13:00:00,47.06,47.14,47.06,47.09,27000.0,39.7991,39.8668,39.7991,39.8245,27000.0
2010-12-06 13:10:00,47.08,47.14,47.08,47.1,25300.0,39.8161,39.8668,39.8161,39.833,25300.0
2010-12-06 13:20:00,47.1,47.16,47.09,47.14,27800.0,39.833,39.8837,39.8245,39.8668,27800.0
2010-12-06 13:30:00,47.13,47.15,47.08,47.08,47500.0,39.8583,39.8753,39.8161,39.8161,47500.0
2010-12-06 13:40:00,47.08,47.13,47.06,47.06,41900.0,39.8161,39.8583,39.7991,39.7991,41900.0
2010-12-06 13:50:00,47.06,47.06,47.0,47.02,38000.0,39.7991,39.7991,39.7484,39.7653,38000.0
2010-12-06 14:00:00,47.01,47.02,46.99,46.99,65100.0,39.7569,39.7653,39.7399,39.7399,65100.0
2010-12-06 14:10:00,47.0,47.03,46.98,47.02,33500.0,39.7484,39.7738,39.7315,39.7653,33500.0
2010-12-06 14:20:00,47.02,47.12,47.02,47.12,26500.0,39.7653,39.8499,39.7653,39.8499,26500.0
2010-12-06 14:30:00,47.12,47.24,47.11,47.2,45900.0,39.8499,39.9514,39.8414,39.9175,45900.0
2010-12-06 14:40:00,47.2,47.25,47.18,47.22,36500.0,39.9175,39.9598,39.9006,39.9345,36500.0
2010-12-06 14:50:00,47.22,47.22,47.13,47.13,56000.0,39.9345,39.9345,39.8583,39.8583,56000.0
2010-12-06 15:00:00,47.14,47.14,47.09,47.12,65900.0,39.8668,39.8668,39.8245,39.8499,65900.0
2010-12-06 15:10:00,47.13,47.14,46.99,46.99,119900.0,39.8583,39.8668,39.7399,39.7399,119900.0
2010-12-06 15:20:00,47.01,47.08,47.0,47.0,292200.0,39.7569,39.8161,39.7484,39.7484,292200.0
2010-12-06 15:30:00,47.0,47.05,47.0,47.02,75100.0,39.7484,39.7907,39.7484,39.7653,75100.0
2010-12-06 15:40:00,47.03,47.05,47.0,47.02,223000.0,39.7738,39.7907,39.7484,39.7653,223000.0
2010-12-06 15:50:00,47.01,47.05,47.0,47.05,319000.0,39.7569,39.7907,39.7484,39.7907,319000.0
2010-12-07 09:30:00,47.29,47.45,47.12,47.12,58000.0,39.9937,40.129,39.8499,39.8499,58000.0
2010-12-07 09:40:00,47.1,47.29,47.1,47.12,49500.0,39.833,39.9937,39.833,39.8499,49500.0
2010-12-07 09:50:00,47.12,47.2,46.98,47.0,66100.0,39.8499,39.9175,39.7315,39.7484,66100.0
2010-12-07 10:00:00,47.0,47.06,46.82,46.82,147500.0,39.7484,39.7991,39.5962,39.5962,147500.0
2010-12-07 10:10:00,46.82,47.0,46.8,47.0,62600.0,39.5962,39.7484,39.5793,39.7484,62600.0
2010-12-07 10:20:00,47.0,47.09,46.93,46.94,112200.0,39.7484,39.8245,39.6892,39.6977,112200.0
2010-12-07 10:30:00,46.94,47.01,46.84,47.0,79300.0,39.6977,39.7569,39.6131,39.7484,79300.0
2010-12-07 10:40:00,47.01,47.07,46.95,47.03,64300.0,39.7569,39.8076,39.7061,39.7738,64300.0
2010-12-07 10:50:00,47.03,47.13,46.99,47.11,88100.0,39.7738,39.8583,39.7399,39.8414,88100.0
2010-12-07 11:00:00,47.11,47.13,47.04,47.09,39300.0,39.8414,39.8583,39.7822,39.8245,39300.0
2010-12-07 11:10:00,47.09,47.12,47.07,47.09,39100.0,39.8245,39.8499,39.8076,39.8245,39100.0
2010-12-07 11:20:00,47.08,47.1,46.94,46.96,62200.0,39.8161,39.833,39.6977,39.7146,62200.0
2010-12-07 11:30:00,46.95,47.0,46.94,46.98,71000.0,39.7061,39.7484,39.6977,39.7315,71000.0
2010-12-07 11:40:00,46.99,47.02,46.96,47.0,62900.0,39.7399,39.7653,39.7146,39.7484,62900.0
2010-12-07 11:50:00,46.99,47.01,46.94,46.95,46200.0,39.7399,39.7569,39.6977,39.7061,46200.0
2010-12-07 12:00:00,46.95,47.02,46.95,47.01,73700.0,39.7061,39.7653,39.7061,39.7569,73700.0
2010-12-07 12:10:00,47.0,47.04,47.0,47.0,38200.0,39.7484,39.7822,39.7484,39.7484,38200.0
2010-12-07 12:20:00,47.01,47.08,47.01,47.04,58800.0,39.7569,39.8161,39.7569,39.7822,58800.0
2010-12-07 12:30:00,47.04,47.17,47.03,47.16,30900.0,39.7822,39.8922,39.7738,39.8837,30900.0
2010-12-07 12:40:00,47.17,47.23,47.16,47.22,64100.0,39.8922,39.9429,39.8837,39.9345,64100.0
2010-12-07 12:50:00,47.21,47.26,47.2,47.26,46100.0,39.926,39.9683,39.9175,39.9683,46100.0
2010-12-07 13:00:00,47.26,47.35,47.26,47.34,35500.0,39.9683,40.0444,39.9683,40.0359,35500.0
2010-12-07 13:10:00,47.34,47.34,47.25,47.29,31300.0,40.0359,40.0359,39.9598,39.9937,31300.0
2010-12-07 13:20:00,47.29,47.31,47.22,47.24,56000.0,39.9937,40.0106,39.9345,39.9514,56000.0
2010-12-07 13:30:00,47.25,47.25,47.16,47.18,27700.0,39.9598,39.9598,39.8837,39.9006,27700.0
2010-12-07 13:40:00,47.18,47.21,47.13,47.19,47600.0,39.9006,39.926,39.8583,39.9091,47600.0
2010-12-07 13:50:00,47.19,47.19,47.16,47.17,32600.0,39.9091,39.9091,39.8837,39.8922,32600.0
2010-12-07 14:00:00,47.17,47.2,47.15,47.17,31800.0,39.8922,39.9175,39.8753,39.8922,31800.0
2010-12-07 14:10:00,47.17,47.2,47.16,47.2,38900.0,39.8922,39.9175,39.8837,39.9175,38900.0
2010-12-07 14:20:00,47.2,47.24,47.19,47.21,167900.0,39.9175,39.9514,39.9091,39.926,167900.0
2010-12-07 14:30:00,47.21,47.3,47.17,47.29,82300.0,39.926,40.0021,39.8922,39.9937,82300.0
2010-12-07 14:40:00,47.29,47.34,47.28,47.33,36500.0,39.9937,40.0359,39.9852,40.0275,36500.0
2010-12-07 14:50:00,47.33,47.34,47.12,47.15,77000.0,40.0275,40.0359,39.8499,39.8753,77000.0
2010-12-07 15:00:00,47.15,47.22,47.1,47.2,41900.0,39.8753,39.9345,39.833,39.9175,41900.0
2010-12-07 15:10:00,47.2,47.24,47.15,47.16,48000.0,39.9175,39.9514,39.8753,39.8837,48000.0
2010-12-07 15:20:00,47.17,47.21,47.1,47.19,64300.0,39.8922,39.926,39.833,39.9091,64300.0
2010-12-07 15:30:00,47.19,47.25,47.18,47.25,69000.0,39.9091,39.9598,39.9006,39.9598,69000.0
2010-12-07 15:40:00,47.25,47.28,47.17,47.25,120400.0,39.9598,39.9852,39.8922,39.9598,120400.0
2010-12-07 15:50:00,47.24,47.25,47.17,47.23,196400.0,39.9514,39.9598,39.8922,39.9429,196400.0
2010-12-08 09:30:00,47.68,47.81,47.46,47.71,127700.0,40.3235,40.4334,40.1374,40.3489,127700.0
2010-12-08 09:40:00,47.71,47.76,47.45,47.46,69400.0,40.3489,40.3911,40.129,40.1374,69400.0
2010-12-08 09:50:00,47.47,47.59,47.47,47.53,67800.0,40.1459,40.2474,40.1459,40.1966,67800.0
2010-12-08 10:00:00,47.53,47.65,47.52,47.64,64800.0,40.1966,40.2981,40.1882,40.2897,64800.0
2010-12-08 10:10:00,47.64,47.68,47.51,47.52,74000.0,40.2897,40.3235,40.1797,40.1882,74000.0
2010-12-08 10:20:00,47.5,47.63,47.46,47.59,83700.0,40.1713,40.2812,40.1374,40.2474,83700.0
2010-12-08 10:30:00,47.58,47.59,47.43,47.47,100900.0,40.2389,40.2474,40.1121,40.1459,100900.0
2010-12-08 10:40:00,47.48,47.56,47.47,47.53,50100.0,40.1543,40.222,40.1459,40.1966,50100.0
2010-12-08 10:50:00,47.54,47.67,47.51,47.63,74700.0,40.2051,40.315,40.1797,40.2812,74700.0
2010-12-08 11:00:00,47.63,47.8,47.63,47.74,181700.0,40.2812,40.425,40.2812,40.3742,181700.0
2010-12-08 11:10:00,47.75,47.75,47.62,47.62,50700.0,40.3827,40.3827,40.2727,40.2727,50700.0
2010-12-08 11:20:00,47.63,47.71,47.6,47.63,36900.0,40.2812,40.3489,40.2558,40.2812,36900.0
2010-12-08 11:30:00,47.63,47.67,47.58,47.66,32800.0,40.2812,40.315,40.2389,40.3066,32800.0
2010-12-08 11:40:00,47.67,47.72,47.67,47.67,44500.0,40.315,40.3573,40.315,40.315,44500.0
2010-12-08 11:50:00,47.67,47.71,47.64,47.64,41100.0,40.315,40.3489,40.2897,40.2897,41100.0
2010-12-08 12:00:00,47.65,47.65,47.6,47.6,22900.0,40.2981,40.2981,40.2558,40.2558,22900.0
2010-12-08 12:10:00,47.6,47.65,47.59,47.62,118900.0,40.2558,40.2981,40.2474,40.2727,118900.0
2010-12-08 12:20:00,47.62,47.64,47.6,47.61,50900.0,40.2727,40.2897,40.2558,40.2643,50900.0
2010-12-08 12:30:00,47.61,47.62,47.6,47.62,35300.0,40.2643,40.2727,40.2558,40.2727,35300.0
2010-12-08 12:40:00,47.62,47.66,47.61,47.64,76800.0,40.2727,40.3066,40.2643,40.2897,76800.0
2010-12-08 12:50:00,47.63,47.64,47.6,47.62,42300.0,40.2812,40.2897,40.2558,40.2727,42300.0
2010-12-08 13:00:00,47.63,47.64,47.6,47.61,85700.0,40.2812,40.2897,40.2558,40.2643,85700.0
2010-12-08 13:10:00,47.62,47.62,47.6,47.62,69400.0,40.2727,40.2727,40.2558,40.2727,69400.0
2010-12-08 13:20:00,47.61,47.62,47.59,47.62,118100.0,40.2643,40.2727,40.2474,40.2727,118100.0
2010-12-08 13:30:00,47.62,47.63,47.6,47.6,88600.0,40.2727,40.2812,40.2558,40.2558,88600.0
2010-12-08 13:40:00,47.61,47.64,47.6,47.61,98700.0,40.2643,40.2897,40.2558,40.2643,98700.0
2010-12-08 13:50:00,47.62,47.64,47.61,47.63,37400.0,40.2727,40.2897,40.2643,40.2812,37400.0
2010-12-08 14:00:00,47.63,47.63,47.56,47.59,80500.0,40.2812,40.2812,40.222,40.2474,80500.0
2010-12-08 14:10:00,47.59,47.61,47.58,47.6,51200.0,40.2474,40.2643,40.2389,40.2558,51200.0
2010-12-08 14:20:00,47.6,47.6,47.57,47.57,37900.0,40.2558,40.2558,40.2305,40.2305,37900.0
2010-12-08 14:30:00,47.58,47.63,47.57,47.62,78200.0,40.2389,40.2812,40.2305,40.2727,78200.0
2010-12-08 14:40:00,47.62,47.68,47.58,47.58,67500.0,40.2727,40.3235,40.2389,40.2389,67500.0
2010-12-08 14:50:00,47.58,47.59,47.54,47.54,35500.0,40.2389,40.2474,40.2051,40.2051,35500.0
2010-12-08 15:00:00,47.54,47.58,47.51,47.53,92900.0,40.2051,40.2389,40.1797,40.1966,92900.0
2010-12-08 15:10:00,47.53,47.53,47.49,47.51,64200.0,40.1966,40.1966,40.1628,40.1797,64200.0
2010-12-08 15:20:00,47.52,47.57,47.46,47.47,74600.0,40.1882,40.2305,40.1374,40.1459,74600.0
2010-12-08 15:30:00,47.46,47.54,47.46,47.53,103200.0,40.1374,40.2051,40.1374,40.1966,103200.0
2010-12-08 15:40:00,47.52,47.6,47.52,47.58,170100.0,40.1882,40.2558,40.1882,40.2389,170100.0
2010-12-08 15:50:00,47.58,47.6,47.55,47.55,208200.0,40.2389,40.2558,40.2135,40.2135,208200.0
2010-12-09 09:30:00,47.7,48.12,47.56,48.1,138400.0,40.3404,40.6956,40.222,40.6787,138400.0
2010-12-09 09:40:00,48.09,48.15,47.96,47.99,99200.0,40.6702,40.721,40.5603,40.5857,99200.0
2010-12-09 09:50:00,48.0,48.02,47.89,47.89,70600.0,40.5941,40.611,40.5011,40.5011,70600.0
2010-12-09 10:00:00,47.89,47.92,47.78,47.8,70100.0,40.5011,40.5265,40.4081,40.425,70100.0
2010-12-09 10:10:00,47.81,47.93,47.75,47.93,88700.0,40.4334,40.5349,40.3827,40.5349,88700.0
2010-12-09 10:20:00,47.92,47.93,47.85,47.85,63000.0,40.5265,40.5349,40.4673,40.4673,63000.0
2010-12-09 10:30:00,47.85,47.88,47.73,47.73,95600.0,40.4673,40.4926,40.3658,40.3658,95600.0
2010-12-09 10:40:00,47.73,47.74,47.64,47.7,59900.0,40.3658,40.3742,40.2897,40.3404,59900.0
2010-12-09 10:50:00,47.71,47.83,47.68,47.8,43600.0,40.3489,40.4503,40.3235,40.425,43600.0
2010-12-09 11:00:00,47.79,47.82,47.72,47.8,42700.0,40.4165,40.4419,40.3573,40.425,42700.0
2010-12-09 11:10:00,47.81,47.86,47.75,47.75,29900.0,40.4334,40.4757,40.3827,40.3827,29900.0
2010-12-09 11:20:00,47.75,47.87,47.75,47.83,42200.0,40.3827,40.4842,40.3827,40.4503,42200.0
2010-12-09 11:30:00,47.83,47.85,47.73,47.73,27700.0,40.4503,40.4673,40.3658,40.3658,27700.0
2010-12-09 11:40:00,47.74,47.74,47.65,47.65,43600.0,40.3742,40.3742,40.2981,40.2981,43600.0
2010-12-09 11:50:00,47.65,47.69,47.63,47.64,28500.0,40.2981,40.3319,40.2812,40.2897,28500.0
2010-12-09 12:00:00,47.65,47.78,47.64,47.76,43500.0,40.2981,40.4081,40.2897,40.3911,43500.0
2010-12-09 12:10:00,47.77,47.81,47.76,47.78,23000.0,40.3996,40.4334,40.3911,40.4081,23000.0
2010-12-09 12:20:00,47.79,47.88,47.79,47.88,44800.0,40.4165,40.4926,40.4165,40.4926,44800.0
2010-12-09 12:30:00,47.87,47.87,47.7,47.7,30600.0,40.4842,40.4842,40.3404,40.3404,30600.0
2010-12-09 12:40:00,47.7,47.75,47.7,47.75,24400.0,40.3404,40.3827,40.3404,40.3827,24400.0
2010-12-09 12:50:00,47.75,47.79,47.73,47.77,33600.0,40.3827,40.4165,40.3658,40.3996,33600.0
2010-12-09 13:00:00,47.77,47.82,47.74,47.8,36700.0,40.3996,40.4419,40.3742,40.425,36700.0
2010-12-09 13:10:00,47.8,47.84,47.74,47.75,62500.0,40.425,40.4588,40.3742,40.3827,62500.0
2010-12-09 13:20:00,47.74,47.79,47.71,47.72,135500.0,40.3742,40.4165,40.3489,40.3573,135500.0
2010-12-09 13:30:00,47.72,47.73,47.62,47.7,47400.0,40.3573,40.3658,40.2727,40.3404,47400.0
2010-12-09 13:40:00,47.71,47.78,47.71,47.76,44800.0,40.3489,40.4081,40.3489,40.3911,44800.0
2010-12-09 13:50:00,47.77,47.77,47.71,47.74,31200.0,40.3996,40.3996,40.3489,40.3742,31200.0
2010-12-09 14:00:00,47.74,47.77,47.7,47.72,49400.0,40.3742,40.3996,40.3404,40.3573,49400.0
2010-12-09 14:10:00,47.72,47.73,47.66,47.69,37500.0,40.3573,40.3658,40.3066,40.3319,37500.0
2010-12-09 14:20:00,47.68,47.72,47.66,47.69,35400.0,40.3235,40.3573,40.3066,40.3319,35400.0
2010-12-09 14:30:00,47.69,47.76,47.67,47.72,74800.0,40.3319,40.3911,40.315,40.3573,74800.0
2010-12-09 14:40:00,47.72,47.79,47.72,47.76,32100.0,40.3573,40.4165,40.3573,40.3911,32100.0
2010-12-09 14:50:00,47.76,47.85,47.75,47.8,47000.0,40.3911,40.4673,40.3827,40.425,47000.0
2010-12-09 15:00:00,47.8,47.82,47.71,47.71,37200.0,40.425,40.4419,40.3489,40.3489,37200.0
2010-12-09 15:10:00,47.72,47.74,47.68,47.69,42300.0,40.3573,40.3742,40.3235,40.3319,42300.0
2010-12-09 15:20:00,47.68,47.75,47.68,47.71,65700.0,40.3235,40.3827,40.3235,40.3489,65700.0
2010-12-09 15:30:00,47.71,47.75,47.71,47.74,78600.0,40.3489,40.3827,40.3489,40.3742,78600.0
2010-12-09 15:40:00,47.74,47.91,47.73,47.88,166300.0,40.3742,40.518,40.3658,40.4926,166300.0
2010-12-09 15:50:00,47.89,47.89,47.78,47.82,157900.0,40.5011,40.5011,40.4081,40.4419,157900.0
2010-12-10 09:30:00,48.02,48.53,47.93,48.5,190700.0,40.611,41.0423,40.5349,41.017,190700.0
2010-12-10 09:40:00,48.5,48.54,48.26,48.35,59800.0,41.017,41.0508,40.814,40.8901,59800.0
2010-12-10 09:50:00,48.35,48.42,48.15,48.17,102800.0,40.8901,40.9493,40.721,40.7379,102800.0
2010-12-10 10:00:00,48.17,48.27,48.09,48.22,87500.0,40.7379,40.8225,40.6702,40.7802,87500.0
2010-12-10 10:10:00,48.22,48.31,48.21,48.25,83700.0,40.7802,40.8563,40.7717,40.8055,83700.0
2010-12-10 10:20:00,48.26,48.3,48.24,48.27,45800.0,40.814,40.8478,40.7971,40.8225,45800.0
2010-12-10 10:30:00,48.28,48.29,48.17,48.17,196200.0,40.8309,40.8394,40.7379,40.7379,196200.0
2010-12-10 10:40:00,48.17,48.21,48.13,48.13,55800.0,40.7379,40.7717,40.7041,40.7041,55800.0
2010-12-10 10:50:00,48.14,48.21,48.13,48.18,50100.0,40.7125,40.7717,40.7041,40.7463,50100.0
2010-12-10 11:00:00,48.18,48.2,48.14,48.14,65700.0,40.7463,40.7633,40.7125,40.7125,65700.0
2010-12-10 11:10:00,48.14,48.17,48.11,48.17,58400.0,40.7125,40.7379,40.6871,40.7379,58400.0
2010-12-10 11:20:00,48.17,48.17,48.05,48.07,50700.0,40.7379,40.7379,40.6364,40.6533,50700.0
2010-12-10 11:30:00,48.07,48.13,48.03,48.12,62500.0,40.6533,40.7041,40.6195,40.6956,62500.0
2010-12-10 11:40:00,48.13,48.16,48.13,48.14,28700.0,40.7041,40.7294,40.7041,40.7125,28700.0
2010-12-10 11:50:00,48.13,48.14,48.04,48.07,52800.0,40.7041,40.7125,40.6279,40.6533,52800.0
2010-12-10 12:00:00,48.07,48.08,48.01,48.02,55700.0,40.6533,40.6618,40.6026,40.611,55700.0
2010-12-10 12:10:00,48.02,48.04,48.01,48.01,52200.0,40.611,40.6279,40.6026,40.6026,52200.0
2010-12-10 12:20:00,48.02,48.07,47.99,48.05,53700.0,40.611,40.6533,40.5857,40.6364,53700.0
2010-12-10 12:30:00,48.05,48.06,48.01,48.02,16900.0,40.6364,40.6449,40.6026,40.611,16900.0
2010-12-10 12:40:00,48.01,48.04,47.98,48.02,31000.0,40.6026,40.6279,40.5772,40.611,31000.0
2010-12-10 12:50:00,48.01,48.02,48.0,48.01,16300.0,40.6026,40.611,40.5941,40.6026,16300.0
2010-12-10 13:00:00,48.0,48.02,48.0,48.02,19200.0,40.5941,40.611,40.5941,40.611,19200.0
2010-12-10 13:10:00,48.02,48.02,48.0,48.0,38900.0,40.611,40.611,40.5941,40.5941,38900.0
2010-12-10 13:20:00,48.0,48.1,48.0,48.09,34200.0,40.5941,40.6787,40.5941,40.6702,34200.0
2010-12-10 13:30:00,48.09,48.19,48.09,48.18,18300.0,40.6702,40.7548,40.6702,40.7463,18300.0
2010-12-10 13:40:00,48.18,48.23,48.18,48.18,46700.0,40.7463,40.7886,40.7463,40.7463,46700.0
2010-12-10 13:50:00,48.18,48.18,48.1,48.15,60700.0,40.7463,40.7463,40.6787,40.721,60700.0
2010-12-10 14:00:00,48.14,48.15,48.11,48.12,26000.0,40.7125,40.721,40.6871,40.6956,26000.0
2010-12-10 14:10:00,48.12,48.17,48.11,48.15,52600.0,40.6956,40.7379,40.6871,40.721,52600.0
2010-12-10 14:20:00,48.15,48.22,48.15,48.2,56200.0,40.721,40.7802,40.721,40.7633,56200.0
2010-12-10 14:30:00,48.19,48.22,48.19,48.21,20200.0,40.7548,40.7802,40.7548,40.7717,20200.0
2010-12-10 14:40:00,48.21,48.24,48.19,48.24,88600.0,40.7717,40.7971,40.7548,40.7971,88600.0
2010-12-10 14:50:00,48.25,48.33,48.25,48.33,94800.0,40.8055,40.8732,40.8055,40.8732,94800.0
2010-12-10 15:00:00,48.33,48.34,48.25,48.26,74800.0,40.8732,40.8817,40.8055,40.814,74800.0
2010-12-10 15:10:00,48.25,48.3,48.24,48.26,101200.0,40.8055,40.8478,40.7971,40.814,101200.0
2010-12-10 15:20:00,48.26,48.26,48.16,48.17,83600.0,40.814,40.814,40.7294,40.7379,83600.0
2010-12-10 15:30:00,48.17,48.2,48.15,48.17,128900.0,40.7379,40.7633,40.721,40.7379,128900.0
2010-12-10 15:40:00,48.17,48.18,48.08,48.09,235600.0,40.7379,40.7463,40.6618,40.6702,235600.0
2010-12-10 15:50:00,48.1,48.11,47.99,48.0,668800.0,40.6787,40.6871,40.5857,40.5941,668800.0
2010-12-13 09:30:00,48.38,49.15,48.1,48.16,185900.0,40.9155,41.5667,40.6787,40.7294,185900.0
2010-12-13 09:40:00,48.18,48.5,48.18,48.5,40500.0,40.7463,41.017,40.7463,41.017,40500.0
2010-12-13 09:50:00,48.5,48.75,48.5,48.74,136900.0,41.017,41.2284,41.017,41.2199,136900.0
2010-12-13 10:00:00,48.74,48.94,48.69,48.91,150700.0,41.2199,41.3891,41.1777,41.3637,150700.0
2010-12-13 10:10:00,48.91,48.91,48.77,48.83,73400.0,41.3637,41.3637,41.2453,41.296,73400.0
2010-12-13 10:20:00,48.84,48.97,48.84,48.96,83200.0,41.3045,41.4144,41.3045,41.406,83200.0
2010-12-13 10:30:00,48.96,49.07,48.95,49.04,73800.0,41.406,41.499,41.3975,41.4736,73800.0
2010-12-13 10:40:00,49.04,49.1,48.96,48.99,47300.0,41.4736,41.5244,41.406,41.4314,47300.0
2010-12-13 10:50:00,48.99,48.99,48.88,48.91,30900.0,41.4314,41.4314,41.3383,41.3637,30900.0
2010-12-13 11:00:00,48.89,48.89,48.76,48.78,39400.0,41.3468,41.3468,41.2368,41.2538,39400.0
2010-12-13 11:10:00,48.78,48.85,48.75,48.83,54900.0,41.2538,41.313,41.2284,41.296,54900.0
2010-12-13 11:20:00,48.82,48.83,48.72,48.74,26800.0,41.2876,41.296,41.203,41.2199,26800.0
2010-12-13 11:30:00,48.74,48.79,48.69,48.7,32700.0,41.2199,41.2622,41.1777,41.1861,32700.0
2010-12-13 11:40:00,48.69,48.86,48.69,48.85,57400.0,41.1777,41.3214,41.1777,41.313,57400.0
2010-12-13 11:50:00,48.86,48.88,48.83,48.84,15700.0,41.3214,41.3383,41.296,41.3045,15700.0
2010-12-13 12:00:00,48.84,48.89,48.83,48.83,33400.0,41.3045,41.3468,41.296,41.296,33400.0
2010-12-13 12:10:00,48.82,48.9,48.82,48.89,20100.0,41.2876,41.3552,41.2876,41.3468,20100.0
2010-12-13 12:20:00,48.9,48.9,48.85,48.89,15600.0,41.3552,41.3552,41.313,41.3468,15600.0
2010-12-13 12:30:00,48.88,48.97,48.88,48.94,17700.0,41.3383,41.4144,41.3383,41.3891,17700.0
2010-12-13 12:40:00,48.93,48.94,48.91,48.92,17900.0,41.3806,41.3891,41.3637,41.3722,17900.0
2010-12-13 12:50:00,48.93,48.97,48.91,48.96,23600.0,41.3806,41.4144,41.3637,41.406,23600.0
2010-12-13 13:00:00,48.96,48.97,48.95,48.97,13900.0,41.406,41.4144,41.3975,41.4144,13900.0
2010-12-13 13:10:00,48.96,49.02,48.96,49.01,34600.0,41.406,41.4567,41.406,41.4483,34600.0
2010-12-13 13:20:00,49.01,49.07,49.0,49.07,30000.0,41.4483,41.499,41.4398,41.499,30000.0
2010-12-13 13:30:00,49.06,49.07,49.03,49.04,29100.0,41.4906,41.499,41.4652,41.4736,29100.0
2010-12-13 13:40:00,49.05,49.05,48.99,49.02,47000.0,41.4821,41.4821,41.4314,41.4567,47000.0
2010-12-13 13:50:00,49.02,49.17,49.01,49.17,45700.0,41.4567,41.5836,41.4483,41.5836,45700.0
2010-12-13 14:00:00,49.17,49.2,49.12,49.15,34000.0,41.5836,41.609,41.5413,41.5667,34000.0
2010-12-13 14:10:00,49.14,49.15,49.07,49.12,36400.0,41.5582,41.5667,41.499,41.5413,36400.0
2010-12-13 14:20:00,49.12,49.16,49.08,49.13,33400.0,41.5413,41.5751,41.5075,41.5498,33400.0
2010-12-13 14:30:00,49.12,49.17,49.11,49.15,25500.0,41.5413,41.5836,41.5328,41.5667,25500.0
2010-12-13 14:40:00,49.15,49.16,49.13,49.14,33300.0,41.5667,41.5751,41.5498,41.5582,33300.0
2010-12-13 14:50:00,49.13,49.15,49.08,49.09,54500.0,41.5498,41.5667,41.5075,41.5159,54500.0
2010-12-13 15:00:00,49.09,49.1,49.04,49.05,62300.0,41.5159,41.5244,41.4736,41.4821,62300.0
2010-12-13 15:10:00,49.05,49.06,48.97,49.01,71000.0,41.4821,41.4906,41.4144,41.4483,71000.0
2010-12-13 15:20:00,49.02,49.02,48.97,48.97,49500.0,41.4567,41.4567,41.4144,41.4144,49500.0
2010-12-13 15:30:00,48.97,48.97,48.8,48.96,194800.0,41.4144,41.4144,41.2707,41.406,194800.0
2010-12-13 15:40:00,48.96,48.97,48.87,48.93,88600.0,41.406,41.4144,41.3299,41.3806,88600.0
2010-12-13 15:50:00,48.92,48.97,48.89,48.92,135500.0,41.3722,41.4144,41.3468,41.3722,135500.0
2010-12-14 09:30:00,49.05,49.6,49.05,49.44,129900.0,41.4821,41.9472,41.4821,41.8119,129900.0
2010-12-14 09:40:00,49.44,49.44,49.06,49.18,127200.0,41.8119,41.8119,41.4906,41.592,127200.0
2010-12-14 09:50:00,49.17,49.18,49.09,49.14,60800.0,41.5836,41.592,41.5159,41.5582,60800.0
2010-12-14 10:00:00,49.14,49.22,49.08,49.22,132900.0,41.5582,41.6259,41.5075,41.6259,132900.0
2010-12-14 10:10:00,49.21,49.3,49.18,49.3,65500.0,41.6174,41.6935,41.592,41.6935,65500.0
2010-12-14 10:20:00,49.29,49.36,49.19,49.19,87500.0,41.6851,41.7443,41.6005,41.6005,87500.0
2010-12-14 10:30:00,49.2,49.24,49.16,49.21,35500.0,41.609,41.6428,41.5751,41.6174,35500.0
2010-12-14 10:40:00,49.21,49.23,49.13,49.15,46500.0,41.6174,41.6343,41.5498,41.5667,46500.0
2010-12-14 10:50:00,49.14,49.17,49.09,49.1,32100.0,41.5582,41.5836,41.5159,41.5244,32100.0
2010-12-14 11:00:00,49.1,49.13,49.08,49.11,31700.0,41.5244,41.5498,41.5075,41.5328,31700.0
2010-12-14 11:10:00,49.1,49.17,49.1,49.14,26200.0,41.5244,41.5836,41.5244,41.5582,26200.0
2010-12-14 11:20:00,49.16,49.22,49.14,49.22,16000.0,41.5751,41.6259,41.5582,41.6259,16000.0
2010-12-14 11:30:00,49.21,49.31,49.16,49.31,31800.0,41.6174,41.702,41.5751,41.702,31800.0
2010-12-14 11:40:00,49.31,49.31,49.26,49.28,26700.0,41.702,41.702,41.6597,41.6766,26700.0
2010-12-14 11:50:00,49.26,49.29,49.22,49.28,27500.0,41.6597,41.6851,41.6259,41.6766,27500.0
2010-12-14 12:00:00,49.28,49.42,49.27,49.42,50500.0,41.6766,41.795,41.6682,41.795,50500.0
2010-12-14 12:10:00,49.41,49.42,49.36,49.38,29400.0,41.7866,41.795,41.7443,41.7612,29400.0
2010-12-14 12:20:00,49.38,49.41,49.35,49.41,19800.0,41.7612,41.7866,41.7358,41.7866,19800.0
2010-12-14 12:30:00,49.4,49.41,49.38,49.39,44200.0,41.7781,41.7866,41.7612,41.7696,44200.0
2010-12-14 12:40:00,49.39,49.42,49.38,49.41,33900.0,41.7696,41.795,41.7612,41.7866,33900.0
2010-12-14 12:50:00,49.4,49.42,49.39,49.39,21800.0,41.7781,41.795,41.7696,41.7696,21800.0
2010-12-14 13:00:00,49.39,49.4,49.33,49.33,47300.0,41.7696,41.7781,41.7189,41.7189,47300.0
2010-12-14 13:10:00,49.33,49.35,49.3,49.31,28700.0,41.7189,41.7358,41.6935,41.702,28700.0
2010-12-14 13:20:00,49.3,49.31,49.25,49.27,16700.0,41.6935,41.702,41.6512,41.6682,16700.0
2010-12-14 13:30:00,49.26,49.27,49.22,49.27,27400.0,41.6597,41.6682,41.6259,41.6682,27400.0
2010-12-14 13:40:00,49.26,49.27,49.25,49.26,14400.0,41.6597,41.6682,41.6512,41.6597,14400.0
2010-12-14 13:50:00,49.26,49.38,49.25,49.38,59700.0,41.6597,41.7612,41.6512,41.7612,59700.0
2010-12-14 14:00:00,49.37,49.41,49.34,49.41,53900.0,41.7527,41.7866,41.7274,41.7866,53900.0
2010-12-14 14:10:00,49.41,49.49,49.38,49.49,49400.0,41.7866,41.8542,41.7612,41.8542,49400.0
2010-12-14 14:20:00,49.5,49.54,49.42,49.49,63100.0,41.8627,41.8965,41.795,41.8542,63100.0
2010-12-14 14:30:00,49.48,49.53,49.42,49.43,45600.0,41.8458,41.888,41.795,41.8035,45600.0
2010-12-14 14:40:00,49.42,49.45,49.33,49.44,53900.0,41.795,41.8204,41.7189,41.8119,53900.0
2010-12-14 14:50:00,49.44,49.47,49.42,49.46,44900.0,41.8119,41.8373,41.795,41.8288,44900.0
2010-12-14 15:00:00,49.46,49.46,49.37,49.38,54700.0,41.8288,41.8288,41.7527,41.7612,54700.0
2010-12-14 15:10:00,49.37,49.38,49.29,49.29,64700.0,41.7527,41.7612,41.6851,41.6851,64700.0
2010-12-14 15:20:00,49.29,49.37,49.25,49.33,125100.0,41.6851,41.7527,41.6512,41.7189,125100.0
2010-12-14 15:30:00,49.33,49.34,49.28,49.32,91400.0,41.7189,41.7274,41.6766,41.7104,91400.0
2010-12-14 15:40:00,49.31,49.41,49.31,49.41,179800.0,41.702,41.7866,41.702,41.7866,179800.0
2010-12-14 15:50:00,49.41,49.56,49.4,49.54,320500.0,41.7866,41.9134,41.7781,41.8965,320500.0
2010-12-15 09:30:00,49.44,49.64,49.44,49.48,44100.0,41.8119,41.9811,41.8119,41.8458,44100.0
2010-12-15 09:40:00,49.48,49.55,49.39,49.39,41300.0,41.8458,41.905,41.7696,41.7696,41300.0
2010-12-15 09:50:00,49.4,49.45,49.35,49.45,27200.0,41.7781,41.8204,41.7358,41.8204,27200.0
2010-12-15 10:00:00,49.44,49.44,49.29,49.33,56500.0,41.8119,41.8119,41.6851,41.7189,56500.0
2010-12-15 10:10:00,49.35,49.49,49.35,49.42,25600.0,41.7358,41.8542,41.7358,41.795,25600.0
2010-12-15 10:20:00,49.42,49.49,49.41,49.44,66900.0,41.795,41.8542,41.7866,41.8119,66900.0
2010-12-15 10:30:00,49.45,49.52,49.41,49.49,58500.0,41.8204,41.8796,41.7866,41.8542,58500.0
2010-12-15 10:40:00,49.48,49.49,49.37,49.39,30700.0,41.8458,41.8542,41.7527,41.7696,30700.0
2010-12-15 10:50:00,49.39,49.47,49.38,49.47,23100.0,41.7696,41.8373,41.7612,41.8373,23100.0
2010-12-15 11:00:00,49.47,49.47,49.42,49.43,34400.0,41.8373,41.8373,41.795,41.8035,34400.0
2010-12-15 11:10:00,49.43,49.44,49.39,49.43,45600.0,41.8035,41.8119,41.7696,41.8035,45600.0
2010-12-15 11:20:00,49.44,49.54,49.44,49.54,59700.0,41.8119,41.8965,41.8119,41.8965,59700.0
2010-12-15 11:30:00,49.53,49.56,49.37,49.37,29900.0,41.888,41.9134,41.7527,41.7527,29900.0
2010-12-15 11:40:00,49.38,49.38,49.28,49.31,35800.0,41.7612,41.7612,41.6766,41.702,35800.0
2010-12-15 11:50:00,49.31,49.43,49.28,49.43,33300.0,41.702,41.8035,41.6766,41.8035,33300.0
2010-12-15 12:00:00,49.44,49.45,49.37,49.4,40600.0,41.8119,41.8204,41.7527,41.7781,40600.0
2010-12-15 12:10:00,49.4,49.4,49.36,49.39,23800.0,41.7781,41.7781,41.7443,41.7696,23800.0
2010-12-15 12:20:00,49.39,49.41,49.36,49.39,15200.0,41.7696,41.7866,41.7443,41.7696,15200.0
2010-12-15 12:30:00,49.38,49.4,49.35,49.35,13600.0,41.7612,41.7781,41.7358,41.7358,13600.0
2010-12-15 12:40:00,49.36,49.37,49.31,49.33,20600.0,41.7443,41.7527,41.702,41.7189,20600.0
2010-12-15 12:50:00,49.33,49.33,49.26,49.32,51100.0,41.7189,41.7189,41.6597,41.7104,51100.0
2010-12-15 13:00:00,49.33,49.38,49.32,49.36,27400.0,41.7189,41.7612,41.7104,41.7443,27400.0
2010-12-15 13:10:00,49.36,49.42,49.36,49.39,25900.0,41.7443,41.795,41.7443,41.7696,25900.0
2010-12-15 13:20:00,49.38,49.44,49.36,49.43,22200.0,41.7612,41.8119,41.7443,41.8035,22200.0
2010-12-15 13:30:00,49.44,49.58,49.43,49.58,60100.0,41.8119,41.9303,41.8035,41.9303,60100.0
2010-12-15 13:40:00,49.58,49.64,49.57,49.64,26200.0,41.9303,41.9811,41.9219,41.9811,26200.0
2010-12-15 13:50:00,49.63,49.67,49.61,49.66,36800.0,41.9726,42.0064,41.9557,41.998,36800.0
2010-12-15 14:00:00,49.66,49.66,49.52,49.54,36000.0,41.998,41.998,41.8796,41.8965,36000.0
2010-12-15 14:10:00,49.53,49.53,49.45,49.46,22000.0,41.888,41.888,41.8204,41.8288,22000.0
2010-12-15 14:20:00,49.45,49.46,49.32,49.33,30300.0,41.8204,41.8288,41.7104,41.7189,30300.0
2010-12-15 14:30:00,49.32,49.34,49.25,49.28,38700.0,41.7104,41.7274,41.6512,41.6766,38700.0
2010-12-15 14:40:00,49.28,49.33,49.25,49.25,25900.0,41.6766,41.7189,41.6512,41.6512,25900.0
2010-12-15 14:50:00,49.26,49.28,49.2,49.25,25600.0,41.6597,41.6766,41.609,41.6512,25600.0
2010-12-15 15:00:00,49.24,49.32,49.24,49.26,27900.0,41.6428,41.7104,41.6428,41.6597,27900.0
2010-12-15 15:10:00,49.26,49.28,49.21,49.25,29500.0,41.6597,41.6766,41.6174,41.6512,29500.0
2010-12-15 15:20:00,49.25,49.34,49.23,49.3,54000.0,41.6512,41.7274,41.6343,41.6935,54000.0
2010-12-15 15:30:00,49.3,49.33,49.25,49.27,81400.0,41.6935,41.7189,41.6512,41.6682,81400.0
2010-12-15 15:40:00,49.27,49.34,49.19,49.22,194900.0,41.6682,41.7274,41.6005,41.6259,194900.0
2010-12-15 15:50:00,49.21,49.23,49.01,49.05,284700.0,41.6174,41.6343,41.4483,41.4821,284700.0
2010-12-16 09:30:00,49.19,49.56,49.15,49.5,72700.0,41.6005,41.9134,41.5667,41.8627,72700.0
2010-12-16 09:40:00,49.51,49.62,49.48,49.5,72100.0,41.8711,41.9642,41.8458,41.8627,72100.0
2010-12-16 09:50:00,49.51,49.54,49.23,49.27,56400.0,41.8711,41.8965,41.6343,41.6682,56400.0
2010-12-16 10:00:00,49.27,49.41,49.2,49.34,94200.0,41.6682,41.7866,41.609,41.7274,94200.0
2010-12-16 10:10:00,49.34,49.39,49.24,49.35,32000.0,41.7274,41.7696,41.6428,41.7358,32000.0
2010-12-16 10:20:00,49.34,49.36,49.27,49.33,31500.0,41.7274,41.7443,41.6682,41.7189,31500.0
2010-12-16 10:30:00,49.33,49.34,49.19,49.26,19900.0,41.7189,41.7274,41.6005,41.6597,19900.0
2010-12-16 10:40:00,49.25,49.28,49.2,49.21,27700.0,41.6512,41.6766,41.609,41.6174,27700.0
2010-12-16 10:50:00,49.2,49.24,49.16,49.22,15900.0,41.609,41.6428,41.5751,41.6259,15900.0
2010-12-16 11:00:00,49.24,49.3,49.24,49.29,12000.0,41.6428,41.6935,41.6428,41.6851,12000.0
2010-12-16 11:10:00,49.3,49.44,49.3,49.4,117500.0,41.6935,41.8119,41.6935,41.7781,117500.0
2010-12-16 11:20:00,49.4,49.4,49.32,49.33,33900.0,41.7781,41.7781,41.7104,41.7189,33900.0
2010-12-16 11:30:00,49.32,49.36,49.28,49.31,17600.0,41.7104,41.7443,41.6766,41.702,17600.0
2010-12-16 11:40:00,49.31,49.34,49.3,49.31,19800.0,41.702,41.7274,41.6935,41.702,19800.0
2010-12-16 11:50:00,49.3,49.42,49.29,49.35,33700.0,41.6935,41.795,41.6851,41.7358,33700.0
2010-12-16 12:00:00,49.35,49.37,49.32,49.34,16100.0,41.7358,41.7527,41.7104,41.7274,16100.0
2010-12-16 12:10:00,49.32,49.36,49.3,49.36,22500.0,41.7104,41.7443,41.6935,41.7443,22500.0
2010-12-16 12:20:00,49.35,49.37,49.33,49.35,19600.0,41.7358,41.7527,41.7189,41.7358,19600.0
2010-12-16 12:30:00,49.36,49.42,49.36,49.4,37200.0,41.7443,41.795,41.7443,41.7781,37200.0
2010-12-16 12:40:00,49.4,49.52,49.39,49.51,35300.0,41.7781,41.8796,41.7696,41.8711,35300.0
2010-12-16 12:50:00,49.52,49.58,49.51,49.53,29100.0,41.8796,41.9303,41.8711,41.888,29100.0
2010-12-16 13:00:00,49.53,49.53,49.44,49.44,30800.0,41.888,41.888,41.8119,41.8119,30800.0
2010-12-16 13:10:00,49.44,49.46,49.39,49.39,14200.0,41.8119,41.8288,41.7696,41.7696,14200.0
2010-12-16 13:20:00,49.4,49.41,49.37,49.38,12100.0,41.7781,41.7866,41.7527,41.7612,12100.0
2010-12-16 13:30:00,49.39,49.39,49.33,49.38,16100.0,41.7696,41.7696,41.7189,41.7612,16100.0
2010-12-16 13:40:00,49.38,49.39,49.35,49.39,14200.0,41.7612,41.7696,41.7358,41.7696,14200.0
2010-12-16 13:50:00,49.39,49.42,49.35,49.39,27200.0,41.7696,41.795,41.7358,41.7696,27200.0
2010-12-16 14:00:00,49.38,49.43,49.38,49.42,14900.0,41.7612,41.8035,41.7612,41.795,14900.0
2010-12-16 14:10:00,49.42,49.42,49.34,49.4,57600.0,41.795,41.795,41.7274,41.7781,57600.0
2010-12-16 14:20:00,49.41,49.46,49.41,49.45,60700.0,41.7866,41.8288,41.7866,41.8204,60700.0
2010-12-16 14:30:00,49.45,49.51,49.44,49.48,55100.0,41.8204,41.8711,41.8119,41.8458,55100.0
2010-12-16 14:40:00,49.49,49.5,49.44,49.49,42700.0,41.8542,41.8627,41.8119,41.8542,42700.0
2010-12-16 14:50:00,49.48,49.51,49.44,49.5,64100.0,41.8458,41.8711,41.8119,41.8627,64100.0
2010-12-16 15:00:00,49.49,49.61,49.49,49.61,85100.0,41.8542,41.9557,41.8542,41.9557,85100.0
2010-12-16 15:10:00,49.61,49.62,49.45,49.45,41100.0,41.9557,41.9642,41.8204,41.8204,41100.0
2010-12-16 15:20:00,49.45,49.51,49.43,49.51,19000.0,41.8204,41.8711,41.8035,41.8711,19000.0
2010-12-16 15:30:00,49.51,49.57,49.49,49.56,66600.0,41.8711,41.9219,41.8542,41.9134,66600.0
2010-12-16 15:40:00,49.56,49.74,49.56,49.71,148900.0,41.9134,42.0656,41.9134,42.0403,148900.0
2010-12-16 15:50:00,49.71,49.77,49.69,49.76,207000.0,42.0403,42.091,42.0234,42.0826,207000.0
2010-12-17 09:30:00,49.75,49.79,49.58,49.66,302000.0,42.2212,42.2551,42.0769,42.1448,302000.0
2010-12-17 09:40:00,49.67,49.67,49.4,49.51,33700.0,42.1533,42.1533,41.9241,42.0175,33700.0
2010-12-17 09:50:00,49.52,49.54,49.42,49.5,15400.0,42.026,42.0429,41.9411,42.009,15400.0
2010-12-17 10:00:00,49.48,49.48,49.39,49.48,12300.0,41.992,41.992,41.9156,41.992,12300.0
2010-12-17 10:10:00,49.49,49.5,49.42,49.45,13800.0,42.0005,42.009,41.9411,41.9666,13800.0
2010-12-17 10:20:00,49.45,49.5,49.44,49.47,8900.0,41.9666,42.009,41.9581,41.9835,8900.0
2010-12-17 10:30:00,49.46,49.54,49.45,49.54,23200.0,41.975,42.0429,41.9666,42.0429,23200.0
2010-12-17 10:40:00,49.53,49.55,49.46,49.53,20700.0,42.0345,42.0514,41.975,42.0345,20700.0
2010-12-17 10:50:00,49.52,49.55,49.46,49.51,76600.0,42.026,42.0514,41.975,42.0175,76600.0
2010-12-17 11:00:00,49.52,49.58,49.48,49.55,42600.0,42.026,42.0769,41.992,42.0514,42600.0
2010-12-17 11:10:00,49.54,49.62,49.54,49.61,26300.0,42.0429,42.1108,42.0429,42.1023,26300.0
2010-12-17 11:20:00,49.62,49.67,49.6,49.66,36300.0,42.1108,42.1533,42.0939,42.1448,36300.0
2010-12-17 11:30:00,49.65,49.77,49.65,49.75,25800.0,42.1363,42.2381,42.1363,42.2212,25800.0
2010-12-17 11:40:00,49.74,49.79,49.74,49.74,25400.0,42.2127,42.2551,42.2127,42.2127,25400.0
2010-12-17 11:50:00,49.74,49.75,49.7,49.7,23500.0,42.2127,42.2212,42.1787,42.1787,23500.0
2010-12-17 12:00:00,49.7,49.82,49.7,49.79,25400.0,42.1787,42.2806,42.1787,42.2551,25400.0
2010-12-17 12:10:00,49.78,49.88,49.78,49.84,24000.0,42.2466,42.3315,42.2466,42.2975,24000.0
2010-12-17 12:20:00,49.84,49.9,49.84,49.87,19100.0,42.2975,42.3485,42.2975,42.323,19100.0
2010-12-17 12:30:00,49.88,49.9,49.87,49.88,17900.0,42.3315,42.3485,42.323,42.3315,17900.0
2010-12-17 12:40:00,49.88,49.89,49.88,49.88,5700.0,42.3315,42.34,42.3315,42.3315,5700.0
2010-12-17 12:50:00,49.89,49.92,49.88,49.91,18900.0,42.34,42.3654,42.3315,42.3569,18900.0
2010-12-17 13:00:00,49.91,49.94,49.86,49.92,41700.0,42.3569,42.3824,42.3145,42.3654,41700.0
2010-12-17 13:10:00,49.92,49.97,49.9,49.96,32800.0,42.3654,42.4079,42.3485,42.3994,32800.0
2010-12-17 13:20:00,49.97,50.03,49.96,50.01,55200.0,42.4079,42.4588,42.3994,42.4418,55200.0
2010-12-17 13:30:00,50.01,50.04,49.99,50.02,48000.0,42.4418,42.4673,42.4248,42.4503,48000.0
2010-12-17 13:40:00,50.02,50.07,50.01,50.07,18400.0,42.4503,42.4927,42.4418,42.4927,18400.0
2010-12-17 13:50:00,50.07,50.13,50.0,50.12,70800.0,42.4927,42.5437,42.4333,42.5352,70800.0
2010-12-17 14:00:00,50.11,50.13,50.09,50.1,23600.0,42.5267,42.5437,42.5097,42.5182,23600.0
2010-12-17 14:10:00,50.09,50.1,50.08,50.1,31000.0,42.5097,42.5182,42.5012,42.5182,31000.0
2010-12-17 14:20:00,50.09,50.1,50.06,50.06,18700.0,42.5097,42.5182,42.4842,42.4842,18700.0
2010-12-17 14:30:00,50.07,50.07,50.06,50.06,13900.0,42.4927,42.4927,42.4842,42.4842,13900.0
2010-12-17 14:40:00,50.06,50.13,50.06,50.1,33200.0,42.4842,42.5437,42.4842,42.5182,33200.0
2010-12-17 14:50:00,50.1,50.11,50.09,50.11,24700.0,42.5182,42.5267,42.5097,42.5267,24700.0
2010-12-17 15:00:00,50.11,50.11,50.03,50.04,27800.0,42.5267,42.5267,42.4588,42.4673,27800.0
2010-12-17 15:10:00,50.04,50.06,50.0,50.05,34600.0,42.4673,42.4842,42.4333,42.4758,34600.0
2010-12-17 15:20:00,50.05,50.06,49.98,49.98,27000.0,42.4758,42.4842,42.4164,42.4164,27000.0
2010-12-17 15:30:00,49.98,49.99,49.89,49.9,56400.0,42.4164,42.4248,42.34,42.3485,56400.0
2010-12-17 15:40:00,49.89,49.95,49.85,49.95,81200.0,42.34,42.3909,42.306,42.3909,81200.0
2010-12-17 15:50:00,49.94,50.09,49.94,50.08,226900.0,42.3824,42.5097,42.3824,42.5012,226900.0
2010-12-20 09:30:00,50.11,50.5,50.11,50.49,72800.0,42.5267,42.8577,42.5267,42.8492,72800.0
2010-12-20 09:40:00,50.48,50.57,50.45,50.47,57900.0,42.8407,42.9171,42.8152,42.8322,57900.0
2010-12-20 09:50:00,50.47,50.54,50.46,50.53,43900.0,42.8322,42.8916,42.8237,42.8831,43900.0
2010-12-20 10:00:00,50.53,50.54,50.43,50.48,46500.0,42.8831,42.8916,42.7983,42.8407,46500.0
2010-12-20 10:10:00,50.47,50.47,50.29,50.34,43300.0,42.8322,42.8322,42.6794,42.7219,43300.0
2010-12-20 10:20:00,50.35,50.37,50.26,50.26,38400.0,42.7304,42.7473,42.654,42.654,38400.0
2010-12-20 10:30:00,50.26,50.26,50.15,50.22,29000.0,42.654,42.654,42.5606,42.62,29000.0
2010-12-20 10:40:00,50.22,50.28,50.19,50.21,21400.0,42.62,42.671,42.5946,42.6115,21400.0
2010-12-20 10:50:00,50.22,50.28,50.21,50.24,29700.0,42.62,42.671,42.6115,42.637,29700.0
2010-12-20 11:00:00,50.24,50.24,50.1,50.14,29100.0,42.637,42.637,42.5182,42.5521,29100.0
2010-12-20 11:10:00,50.14,50.21,50.12,50.16,32600.0,42.5521,42.6115,42.5352,42.5691,32600.0
2010-12-20 11:20:00,50.16,50.26,50.12,50.25,34600.0,42.5691,42.654,42.5352,42.6455,34600.0
2010-12-20 11:30:00,50.24,50.32,50.22,50.32,19800.0,42.637,42.7049,42.62,42.7049,19800.0
2010-12-20 11:40:00,50.32,50.39,50.31,50.39,14000.0,42.7049,42.7643,42.6964,42.7643,14000.0
2010-12-20 11:50:00,50.39,50.39,50.34,50.36,11300.0,42.7643,42.7643,42.7219,42.7388,11300.0
2010-12-20 12:00:00,50.36,50.38,50.32,50.32,37200.0,42.7388,42.7558,42.7049,42.7049,37200.0
2010-12-20 12:10:00,50.33,50.35,50.29,50.3,13400.0,42.7134,42.7304,42.6794,42.6879,13400.0
2010-12-20 12:20:00,50.3,50.31,50.24,50.3,16800.0,42.6879,42.6964,42.637,42.6879,16800.0
2010-12-20 12:30:00,50.3,50.32,50.27,50.31,16600.0,42.6879,42.7049,42.6625,42.6964,16600.0
2010-12-20 12:40:00,50.31,50.41,50.31,50.36,21900.0,42.6964,42.7813,42.6964,42.7388,21900.0
2010-12-20 12:50:00,50.38,50.44,50.38,50.42,14200.0,42.7558,42.8067,42.7558,42.7898,14200.0
2010-12-20 13:00:00,50.43,50.43,50.38,50.38,8300.0,42.7983,42.7983,42.7558,42.7558,8300.0
2010-12-20 13:10:00,50.37,50.38,50.33,50.33,5800.0,42.7473,42.7558,42.7134,42.7134,5800.0
2010-12-20 13:20:00,50.33,50.36,50.32,50.36,16300.0,42.7134,42.7388,42.7049,42.7388,16300.0
2010-12-20 13:30:00,50.36,50.37,50.29,50.29,11300.0,42.7388,42.7473,42.6794,42.6794,11300.0
2010-12-20 13:40:00,50.29,50.33,50.29,50.32,10200.0,42.6794,42.7134,42.6794,42.7049,10200.0
2010-12-20 13:50:00,50.33,50.37,50.32,50.37,8300.0,42.7134,42.7473,42.7049,42.7473,8300.0
2010-12-20 14:00:00,50.37,50.48,50.36,50.48,24000.0,42.7473,42.8407,42.7388,42.8407,24000.0
2010-12-20 14:10:00,50.48,50.52,50.46,50.52,17600.0,42.8407,42.8746,42.8237,42.8746,17600.0
2010-12-20 14:20:00,50.52,50.54,50.42,50.42,34700.0,42.8746,42.8916,42.7898,42.7898,34700.0
2010-12-20 14:30:00,50.43,50.46,50.39,50.44,29800.0,42.7983,42.8237,42.7643,42.8067,29800.0
2010-12-20 14:40:00,50.43,50.48,50.43,50.48,18700.0,42.7983,42.8407,42.7983,42.8407,18700.0
2010-12-20 14:50:00,50.48,50.58,50.47,50.57,44000.0,42.8407,42.9256,42.8322,42.9171,44000.0
2010-12-20 15:00:00,50.56,50.58,50.38,50.4,70200.0,42.9086,42.9256,42.7558,42.7728,70200.0
2010-12-20 15:10:00,50.41,50.46,50.4,50.45,27600.0,42.7813,42.8237,42.7728,42.8152,27600.0
2010-12-20 15:20:00,50.45,50.45,50.39,50.45,68200.0,42.8152,42.8152,42.7643,42.8152,68200.0
2010-12-20 15:30:00,50.45,50.5,50.43,50.43,40500.0,42.8152,42.8577,42.7983,42.7983,40500.0
2010-12-20 15:40:00,50.44,50.44,50.33,50.33,99800.0,42.8067,42.8067,42.7134,42.7134,99800.0
2010-12-20 15:50:00,50.33,50.36,50.27,50.34,151700.0,42.7134,42.7388,42.6625,42.7219,151700.0
2010-12-21 09:30:00,50.55,50.79,50.55,50.76,61100.0,42.9001,43.1038,42.9001,43.0783,61100.0
2010-12-21 09:40:00,50.74,50.75,50.61,50.65,40100.0,43.0613,43.0698,42.951,42.985,40100.0
2010-12-21 09:50:00,50.65,50.7,50.56,50.57,52800.0,42.985,43.0274,42.9086,42.9171,52800.0
2010-12-21 10:00:00,50.6,50.6,50.54,50.6,36700.0,42.9425,42.9425,42.8916,42.9425,36700.0
2010-12-21 10:10:00,50.59,50.61,50.54,50.6,18900.0,42.934,42.951,42.8916,42.9425,18900.0
2010-12-21 10:20:00,50.6,50.66,50.56,50.58,27400.0,42.9425,42.9934,42.9086,42.9256,27400.0
2010-12-21 10:30:00,50.59,50.61,50.51,50.55,12200.0,42.934,42.951,42.8661,42.9001,12200.0
2010-12-21 10:40:00,50.54,50.56,50.5,50.5,11000.0,42.8916,42.9086,42.8577,42.8577,11000.0
2010-12-21 10:50:00,50.5,50.52,50.47,50.49,27800.0,42.8577,42.8746,42.8322,42.8492,27800.0
2010-12-21 11:00:00,50.5,50.5,50.42,50.47,25500.0,42.8577,42.8577,42.7898,42.8322,25500.0
2010-12-21 11:10:00,50.46,50.5,50.46,50.48,11000.0,42.8237,42.8577,42.8237,42.8407,11000.0
2010-12-21 11:20:00,50.48,50.5,50.47,50.5,12000.0,42.8407,42.8577,42.8322,42.8577,12000.0
2010-12-21 11:30:00,50.5,50.5,50.48,50.5,23100.0,42.8577,42.8577,42.8407,42.8577,23100.0
2010-12-21 11:40:00,50.5,50.5,50.48,50.48,21300.0,42.8577,42.8577,42.8407,42.8407,21300.0
2010-12-21 11:50:00,50.48,50.49,50.45,50.46,16300.0,42.8407,42.8492,42.8152,42.8237,16300.0
2010-12-21 12:00:00,50.47,50.47,50.4,50.4,9900.0,42.8322,42.8322,42.7728,42.7728,9900.0
2010-12-21 12:10:00,50.41,50.45,50.37,50.38,16400.0,42.7813,42.8152,42.7473,42.7558,16400.0
2010-12-21 12:20:00,50.38,50.4,50.35,50.36,15500.0,42.7558,42.7728,42.7304,42.7388,15500.0
2010-12-21 12:30:00,50.37,50.37,50.32,50.32,11900.0,42.7473,42.7473,42.7049,42.7049,11900.0
2010-12-21 12:40:00,50.33,50.37,50.32,50.37,24500.0,42.7134,42.7473,42.7049,42.7473,24500.0
2010-12-21 12:50:00,50.37,50.43,50.37,50.4,15200.0,42.7473,42.7983,42.7473,42.7728,15200.0
2010-12-21 13:00:00,50.41,50.41,50.4,50.4,7500.0,42.7813,42.7813,42.7728,42.7728,7500.0
2010-12-21 13:10:00,50.4,50.41,50.4,50.4,7600.0,42.7728,42.7813,42.7728,42.7728,7600.0
2010-12-21 13:20:00,50.4,50.41,50.35,50.36,13500.0,42.7728,42.7813,42.7304,42.7388,13500.0
2010-12-21 13:30:00,50.36,50.36,50.31,50.32,13400.0,42.7388,42.7388,42.6964,42.7049,13400.0
2010-12-21 13:40:00,50.32,50.33,50.3,50.31,15300.0,42.7049,42.7134,42.6879,42.6964,15300.0
2010-12-21 13:50:00,50.31,50.31,50.29,50.3,16700.0,42.6964,42.6964,42.6794,42.6879,16700.0
2010-12-21 14:00:00,50.3,50.31,50.29,50.3,23900.0,42.6879,42.6964,42.6794,42.6879,23900.0
2010-12-21 14:10:00,50.3,50.31,50.28,50.29,13500.0,42.6879,42.6964,42.671,42.6794,13500.0
2010-12-21 14:20:00,50.29,50.3,50.28,50.29,12200.0,42.6794,42.6879,42.671,42.6794,12200.0
2010-12-21 14:30:00,50.29,50.33,50.28,50.31,20600.0,42.6794,42.7134,42.671,42.6964,20600.0
2010-12-21 14:40:00,50.31,50.31,50.27,50.29,22200.0,42.6964,42.6964,42.6625,42.6794,22200.0
2010-12-21 14:50:00,50.29,50.29,50.26,50.26,18700.0,42.6794,42.6794,42.654,42.654,18700.0
2010-12-21 15:00:00,50.26,50.27,50.23,50.26,23400.0,42.654,42.6625,42.6285,42.654,23400.0
2010-12-21 15:10:00,50.26,50.27,50.22,50.25,23800.0,42.654,42.6625,42.62,42.6455,23800.0
2010-12-21 15:20:00,50.25,50.3,50.24,50.29,33600.0,42.6455,42.6879,42.637,42.6794,33600.0
2010-12-21 15:30:00,50.29,50.35,50.29,50.34,36600.0,42.6794,42.7304,42.6794,42.7219,36600.0
2010-12-21 15:40:00,50.33,50.34,50.27,50.28,39200.0,42.7134,42.7219,42.6625,42.671,39200.0
2010-12-21 15:50:00,50.28,50.28,50.23,50.25,82500.0,42.671,42.671,42.6285,42.6455,82500.0
2010-12-22 09:30:00,50.31,50.31,50.12,50.24,24400.0,42.6964,42.6964,42.5352,42.637,24400.0
2010-12-22 09:40:00,50.23,50.26,50.16,50.16,18200.0,42.6285,42.654,42.5691,42.5691,18200.0
2010-12-22 09:50:00,50.16,50.21,50.1,50.17,16600.0,42.5691,42.6115,42.5182,42.5776,16600.0
2010-12-22 10:00:00,50.16,50.26,50.11,50.21,15400.0,42.5691,42.654,42.5267,42.6115,15400.0
2010-12-22 10:10:00,50.22,50.25,50.03,50.03,30500.0,42.62,42.6455,42.4588,42.4588,30500.0
2010-12-22 10:20:00,50.04,50.16,50.03,50.08,14300.0,42.4673,42.5691,42.4588,42.5012,14300.0
2010-12-22 10:30:00,50.09,50.13,50.06,50.1,17100.0,42.5097,42.5437,42.4842,42.5182,17100.0
2010-12-22 10:40:00,50.11,50.17,50.05,50.09,19600.0,42.5267,42.5776,42.4758,42.5097,19600.0
2010-12-22 10:50:00,50.11,50.11,50.01,50.06,18600.0,42.5267,42.5267,42.4418,42.4842,18600.0
2010-12-22 11:00:00,50.07,50.07,50.02,50.05,10300.0,42.4927,42.4927,42.4503,42.4758,10300.0
2010-12-22 11:10:00,50.05,50.05,50.02,50.05,12800.0,42.4758,42.4758,42.4503,42.4758,12800.0
2010-12-22 11:20:00,50.03,50.06,50.01,50.04,19400.0,42.4588,42.4842,42.4418,42.4673,19400.0
2010-12-22 11:30:00,50.05,50.09,50.05,50.09,9400.0,42.4758,42.5097,42.4758,42.5097,9400.0
2010-12-22 11:40:00,50.09,50.15,50.08,50.12,11100.0,42.5097,42.5606,42.5012,42.5352,11100.0
2010-12-22 11:50:00,50.12,50.12,50.05,50.07,14300.0,42.5352,42.5352,42.4758,42.4927,14300.0
2010-12-22 12:00:00,50.06,50.08,50.01,50.01,16000.0,42.4842,42.5012,42.4418,42.4418,16000.0
2010-12-22 12:10:00,50.02,50.16,50.0,50.16,22300.0,42.4503,42.5691,42.4333,42.5691,22300.0
2010-12-22 12:20:00,50.16,50.25,50.15,50.24,17500.0,42.5691,42.6455,42.5606,42.637,17500.0
2010-12-22 12:30:00,50.23,50.24,50.14,50.14,39400.0,42.6285,42.637,42.5521,42.5521,39400.0
2010-12-22 12:40:00,50.12,50.14,50.1,50.13,4400.0,42.5352,42.5521,42.5182,42.5437,4400.0
2010-12-22 12:50:00,50.13,50.13,50.1,50.13,9100.0,42.5437,42.5437,42.5182,42.5437,9100.0
2010-12-22 13:00:00,50.13,50.2,50.09,50.11,18600.0,42.5437,42.6031,42.5097,42.5267,18600.0
2010-12-22 13:10:00,50.1,50.12,50.1,50.12,4300.0,42.5182,42.5352,42.5182,42.5352,4300.0
2010-12-22 13:20:00,50.11,50.12,50.08,50.08,16200.0,42.5267,42.5352,42.5012,42.5012,16200.0
2010-12-22 13:30:00,50.08,50.14,50.07,50.13,18300.0,42.5012,42.5521,42.4927,42.5437,18300.0
2010-12-22 13:40:00,50.13,50.13,50.1,50.12,9900.0,42.5437,42.5437,42.5182,42.5352,9900.0
2010-12-22 13:50:00,50.11,50.18,50.11,50.18,7200.0,42.5267,42.5861,42.5267,42.5861,7200.0
2010-12-22 14:00:00,50.18,50.21,50.17,50.21,8900.0,42.5861,42.6115,42.5776,42.6115,8900.0
2010-12-22 14:10:00,50.22,50.25,50.18,50.18,18200.0,42.62,42.6455,42.5861,42.5861,18200.0
2010-12-22 14:20:00,50.19,50.22,50.18,50.22,6800.0,42.5946,42.62,42.5861,42.62,6800.0
2010-12-22 14:30:00,50.22,50.23,50.21,50.22,17800.0,42.62,42.6285,42.6115,42.62,17800.0
2010-12-22 14:40:00,50.22,50.22,50.21,50.22,12500.0,42.62,42.62,42.6115,42.62,12500.0
2010-12-22 14:50:00,50.22,50.23,50.18,50.22,20400.0,42.62,42.6285,42.5861,42.62,20400.0
2010-12-22 15:00:00,50.22,50.22,50.15,50.19,16800.0,42.62,42.62,42.5606,42.5946,16800.0
2010-12-22 15:10:00,50.18,50.24,50.18,50.21,11900.0,42.5861,42.637,42.5861,42.6115,11900.0
2010-12-22 15:20:00,50.21,50.25,50.21,50.25,12800.0,42.6115,42.6455,42.6115,42.6455,12800.0
2010-12-22 15:30:00,50.25,50.25,50.17,50.2,24800.0,42.6455,42.6455,42.5776,42.6031,24800.0
2010-12-22 15:40:00,50.2,50.26,50.2,50.23,18700.0,42.6031,42.654,42.6031,42.6285,18700.0
2010-12-22 15:50:00,50.23,50.26,50.2,50.24,45300.0,42.6285,42.654,42.6031,42.637,45300.0
2010-12-23 09:30:00,50.23,50.34,50.14,50.33,14300.0,42.6285,42.7219,42.5521,42.7134,14300.0
2010-12-23 09:40:00,50.35,50.37,50.16,50.31,18100.0,42.7304,42.7473,42.5691,42.6964,18100.0
2010-12-23 09:50:00,50.31,50.38,50.3,50.33,16600.0,42.6964,42.7558,42.6879,42.7134,16600.0
2010-12-23 10:00:00,50.34,50.35,50.3,50.31,12000.0,42.7219,42.7304,42.6879,42.6964,12000.0
2010-12-23 10:10:00,50.3,50.31,50.24,50.25,28800.0,42.6879,42.6964,42.637,42.6455,28800.0
2010-12-23 10:20:00,50.25,50.27,50.18,50.24,15700.0,42.6455,42.6625,42.5861,42.637,15700.0
2010-12-23 10:30:00,50.24,50.3,50.24,50.28,11100.0,42.637,42.6879,42.637,42.671,11100.0
2010-12-23 10:40:00,50.29,50.31,50.24,50.24,7100.0,42.6794,42.6964,42.637,42.637,7100.0
2010-12-23 10:50:00,50.24,50.29,50.23,50.29,12000.0,42.637,42.6794,42.6285,42.6794,12000.0
2010-12-23 11:00:00,50.27,50.29,50.24,50.26,11700.0,42.6625,42.6794,42.637,42.654,11700.0
2010-12-23 11:10:00,50.26,50.29,50.24,50.29,14100.0,42.654,42.6794,42.637,42.6794,14100.0
2010-12-23 11:20:00,50.29,50.29,50.27,50.29,9300.0,42.6794,42.6794,42.6625,42.6794,9300.0
2010-12-23 11:30:00,50.29,50.3,50.24,50.24,12200.0,42.6794,42.6879,42.637,42.637,12200.0
2010-12-23 11:40:00,50.24,50.25,50.19,50.2,9200.0,42.637,42.6455,42.5946,42.6031,9200.0
2010-12-23 11:50:00,50.19,50.19,50.16,50.18,6700.0,42.5946,42.5946,42.5691,42.5861,6700.0
2010-12-23 12:00:00,50.17,50.26,50.17,50.26,68400.0,42.5776,42.654,42.5776,42.654,68400.0
2010-12-23 12:10:00,50.26,50.26,50.23,50.26,33500.0,42.654,42.654,42.6285,42.654,33500.0
2010-12-23 12:20:00,50.26,50.28,50.25,50.27,12200.0,42.654,42.671,42.6455,42.6625,12200.0
2010-12-23 12:30:00,50.27,50.28,50.25,50.26,8100.0,42.6625,42.671,42.6455,42.654,8100.0
2010-12-23 12:40:00,50.28,50.29,50.24,50.26,10000.0,42.671,42.6794,42.637,42.654,10000.0
2010-12-23 12:50:00,50.26,50.28,50.24,50.24,6500.0,42.654,42.671,42.637,42.637,6500.0
2010-12-23 13:00:00,50.26,50.29,50.25,50.25,12300.0,42.654,42.6794,42.6455,42.6455,12300.0
2010-12-23 13:10:00,50.25,50.28,50.25,50.27,12600.0,42.6455,42.671,42.6455,42.6625,12600.0
2010-12-23 13:20:00,50.27,50.29,50.24,50.25,12000.0,42.6625,42.6794,42.637,42.6455,12000.0
2010-12-23 13:30:00,50.25,50.26,50.24,50.26,8100.0,42.6455,42.654,42.637,42.654,8100.0
2010-12-23 13:40:00,50.26,50.27,50.23,50.23,6100.0,42.654,42.6625,42.6285,42.6285,6100.0
2010-12-23 13:50:00,50.21,50.21,50.19,50.19,7300.0,42.6115,42.6115,42.5946,42.5946,7300.0
2010-12-23 14:00:00,50.2,50.26,50.19,50.26,18500.0,42.6031,42.654,42.5946,42.654,18500.0
2010-12-23 14:10:00,50.25,50.26,50.25,50.25,18600.0,42.6455,42.654,42.6455,42.6455,18600.0
2010-12-23 14:20:00,50.26,50.26,50.21,50.22,14500.0,42.654,42.654,42.6115,42.62,14500.0
2010-12-23 14:30:00,50.21,50.26,50.21,50.26,14900.0,42.6115,42.654,42.6115,42.654,14900.0
2010-12-23 14:40:00,50.25,50.27,50.25,50.26,11100.0,42.6455,42.6625,42.6455,42.654,11100.0
2010-12-23 14:50:00,50.26,50.27,50.22,50.25,13600.0,42.654,42.6625,42.62,42.6455,13600.0
2010-12-23 15:00:00,50.25,50.26,50.2,50.21,23000.0,42.6455,42.654,42.6031,42.6115,23000.0
2010-12-23 15:10:00,50.22,50.22,50.19,50.19,18800.0,42.62,42.62,42.5946,42.5946,18800.0
2010-12-23 15:20:00,50.19,50.2,50.15,50.18,32100.0,42.5946,42.6031,42.5606,42.5861,32100.0
2010-12-23 15:30:00,50.17,50.2,50.16,50.19,29600.0,42.5776,42.6031,42.5691,42.5946,29600.0
2010-12-23 15:40:00,50.2,50.24,50.18,50.19,42200.0,42.6031,42.637,42.5861,42.5946,42200.0
2010-12-23 15:50:00,50.19,50.25,50.19,50.24,47300.0,42.5946,42.6455,42.5946,42.637,47300.0
2010-12-27 09:30:00,50.05,50.05,49.91,49.91,14000.0,42.4758,42.4758,42.3569,42.3569,14000.0
2010-12-27 09:40:00,49.94,50.04,49.94,49.97,5100.0,42.3824,42.4673,42.3824,42.4079,5100.0
2010-12-27 09:50:00,49.97,50.03,49.9,50.02,9700.0,42.4079,42.4588,42.3485,42.4503,9700.0
2010-12-27 10:00:00,50.02,50.08,49.95,49.96,8400.0,42.4503,42.5012,42.3909,42.3994,8400.0
2010-12-27 10:10:00,49.97,50.07,49.96,50.07,35900.0,42.4079,42.4927,42.3994,42.4927,35900.0
2010-12-27 10:20:00,50.07,50.09,49.99,50.05,69300.0,42.4927,42.5097,42.4248,42.4758,69300.0
2010-12-27 10:30:00,50.04,50.11,50.02,50.11,41600.0,42.4673,42.5267,42.4503,42.5267,41600.0
2010-12-27 10:40:00,50.1,50.1,50.03,50.05,12000.0,42.5182,42.5182,42.4588,42.4758,12000.0
2010-12-27 10:50:00,50.05,50.14,50.05,50.12,28600.0,42.4758,42.5521,42.4758,42.5352,28600.0
2010-12-27 11:00:00,50.1,50.12,50.04,50.06,21900.0,42.5182,42.5352,42.4673,42.4842,21900.0
2010-12-27 11:10:00,50.06,50.11,50.06,50.11,6300.0,42.4842,42.5267,42.4842,42.5267,6300.0
2010-12-27 11:20:00,50.11,50.11,50.03,50.05,4500.0,42.5267,42.5267,42.4588,42.4758,4500.0
2010-12-27 11:30:00,50.05,50.07,50.03,50.04,3700.0,42.4758,42.4927,42.4588,42.4673,3700.0
2010-12-27 11:40:00,50.05,50.07,50.04,50.04,3500.0,42.4758,42.4927,42.4673,42.4673,3500.0
2010-12-27 11:50:00,50.04,50.1,50.02,50.1,5000.0,42.4673,42.5182,42.4503,42.5182,5000.0
2010-12-27 12:00:00,50.1,50.18,50.1,50.18,7400.0,42.5182,42.5861,42.5182,42.5861,7400.0
2010-12-27 12:10:00,50.17,50.19,50.15,50.16,4200.0,42.5776,42.5946,42.5606,42.5691,4200.0
2010-12-27 12:20:00,50.16,50.17,50.15,50.15,3100.0,42.5691,42.5776,42.5606,42.5606,3100.0
2010-12-27 12:30:00,50.15,50.18,50.13,50.17,5600.0,42.5606,42.5861,42.5437,42.5776,5600.0
2010-12-27 12:40:00,50.16,50.17,50.16,50.16,2500.0,42.5691,42.5776,42.5691,42.5691,2500.0
2010-12-27 12:50:00,50.16,50.16,50.12,50.12,3000.0,42.5691,42.5691,42.5352,42.5352,3000.0
2010-12-27 13:00:00,50.14,50.18,50.12,50.15,8300.0,42.5521,42.5861,42.5352,42.5606,8300.0
2010-12-27 13:10:00,50.15,50.2,50.14,50.17,9300.0,42.5606,42.6031,42.5521,42.5776,9300.0
2010-12-27 13:20:00,50.17,50.19,50.13,50.17,7200.0,42.5776,42.5946,42.5437,42.5776,7200.0
2010-12-27 13:30:00,50.18,50.18,50.15,50.16,4400.0,42.5861,42.5861,42.5606,42.5691,4400.0
2010-12-27 13:40:00,50.17,50.2,50.16,50.2,8000.0,42.5776,42.6031,42.5691,42.6031,8000.0
2010-12-27 13:50:00,50.2,50.22,50.18,50.19,3600.0,42.6031,42.62,42.5861,42.5946,3600.0
2010-12-27 14:00:00,50.19,50.2,50.17,50.17,5100.0,42.5946,42.6031,42.5776,42.5776,5100.0
2010-12-27 14:10:00,50.16,50.17,50.14,50.15,7900.0,42.5691,42.5776,42.5521,42.5606,7900.0
2010-12-27 14:20:00,50.14,50.15,50.14,50.15,4600.0,42.5521,42.5606,42.5521,42.5606,4600.0
2010-12-27 14:30:00,50.15,50.24,50.15,50.24,34800.0,42.5606,42.637,42.5606,42.637,34800.0
2010-12-27 14:40:00,50.23,50.29,50.22,50.26,17500.0,42.6285,42.6794,42.62,42.654,17500.0
2010-12-27 14:50:00,50.25,50.26,50.24,50.24,8700.0,42.6455,42.654,42.637,42.637,8700.0
2010-12-27 15:00:00,50.24,50.27,50.22,50.25,17000.0,42.637,42.6625,42.62,42.6455,17000.0
2010-12-27 15:10:00,50.25,50.26,50.22,50.25,16300.0,42.6455,42.654,42.62,42.6455,16300.0
2010-12-27 15:20:00,50.26,50.27,50.24,50.26,17900.0,42.654,42.6625,42.637,42.654,17900.0
2010-12-27 15:30:00,50.25,50.3,50.24,50.28,28000.0,42.6455,42.6879,42.637,42.671,28000.0
2010-12-27 15:40:00,50.28,50.34,50.25,50.28,38100.0,42.671,42.7219,42.6455,42.671,38100.0
2010-12-27 15:50:00,50.28,50.31,50.24,50.3,40000.0,42.671,42.6964,42.637,42.6879,40000.0
2010-12-28 09:30:00,50.28,50.41,50.14,50.19,15900.0,42.671,42.7813,42.5521,42.5946,15900.0
2010-12-28 09:40:00,50.2,50.2,50.1,50.15,3800.0,42.6031,42.6031,42.5182,42.5606,3800.0
2010-12-28 09:50:00,50.14,50.14,50.02,50.09,10800.0,42.5521,42.5521,42.4503,42.5097,10800.0
2010-12-28 10:00:00,50.06,50.1,49.92,49.93,19900.0,42.4842,42.5182,42.3654,42.3739,19900.0
2010-12-28 10:10:00,49.93,50.08,49.9,50.04,38400.0,42.3739,42.5012,42.3485,42.4673,38400.0
2010-12-28 10:20:00,50.05,50.08,50.0,50.06,7900.0,42.4758,42.5012,42.4333,42.4842,7900.0
2010-12-28 10:30:00,50.06,50.11,50.0,50.06,8000.0,42.4842,42.5267,42.4333,42.4842,8000.0
2010-12-28 10:40:00,50.06,50.06,50.01,50.03,8700.0,42.4842,42.4842,42.4418,42.4588,8700.0
2010-12-28 10:50:00,50.01,50.04,49.99,50.03,4600.0,42.4418,42.4673,42.4248,42.4588,4600.0
2010-12-28 11:00:00,50.01,50.06,50.01,50.05,7500.0,42.4418,42.4842,42.4418,42.4758,7500.0
2010-12-28 11:10:00,50.06,50.11,50.06,50.1,3900.0,42.4842,42.5267,42.4842,42.5182,3900.0
2010-12-28 11:20:00,50.12,50.14,50.12,50.12,5300.0,42.5352,42.5521,42.5352,42.5352,5300.0
2010-12-28 11:30:00,50.12,50.12,50.05,50.08,29400.0,42.5352,42.5352,42.4758,42.5012,29400.0
2010-12-28 11:40:00,50.11,50.2,50.11,50.2,12600.0,42.5267,42.6031,42.5267,42.6031,12600.0
2010-12-28 11:50:00,50.2,50.23,50.2,50.23,5000.0,42.6031,42.6285,42.6031,42.6285,5000.0
2010-12-28 12:00:00,50.22,50.24,50.19,50.2,12100.0,42.62,42.637,42.5946,42.6031,12100.0
2010-12-28 12:10:00,50.2,50.31,50.19,50.3,25300.0,42.6031,42.6964,42.5946,42.6879,25300.0
2010-12-28 12:20:00,50.29,50.31,50.28,50.3,7000.0,42.6794,42.6964,42.671,42.6879,7000.0
2010-12-28 12:30:00,50.29,50.31,50.27,50.27,9100.0,42.6794,42.6964,42.6625,42.6625,9100.0
2010-12-28 12:40:00,50.27,50.27,50.21,50.25,16000.0,42.6625,42.6625,42.6115,42.6455,16000.0
2010-12-28 12:50:00,50.26,50.28,50.26,50.28,3200.0,42.654,42.671,42.654,42.671,3200.0
2010-12-28 13:00:00,50.29,50.29,50.28,50.29,2100.0,42.6794,42.6794,42.671,42.6794,2100.0
2010-12-28 13:10:00,50.29,50.29,50.28,50.28,6900.0,42.6794,42.6794,42.671,42.671,6900.0
2010-12-28 13:20:00,50.28,50.29,50.27,50.28,6800.0,42.671,42.6794,42.6625,42.671,6800.0
2010-12-28 13:30:00,50.29,50.3,50.24,50.24,10900.0,42.6794,42.6879,42.637,42.637,10900.0
2010-12-28 13:40:00,50.24,50.24,50.19,50.22,4700.0,42.637,42.637,42.5946,42.62,4700.0
2010-12-28 13:50:00,50.23,50.25,50.21,50.24,5300.0,42.6285,42.6455,42.6115,42.637,5300.0
2010-12-28 14:00:00,50.24,50.28,50.24,50.28,6400.0,42.637,42.671,42.637,42.671,6400.0
2010-12-28 14:10:00,50.27,50.3,50.27,50.3,5800.0,42.6625,42.6879,42.6625,42.6879,5800.0
2010-12-28 14:20:00,50.29,50.32,50.27,50.3,19300.0,42.6794,42.7049,42.6625,42.6879,19300.0
2010-12-28 14:30:00,50.29,50.38,50.29,50.37,18000.0,42.6794,42.7558,42.6794,42.7473,18000.0
2010-12-28 14:40:00,50.38,50.38,50.34,50.38,22000.0,42.7558,42.7558,42.7219,42.7558,22000.0
2010-12-28 14:50:00,50.38,50.49,50.38,50.4,49200.0,42.7558,42.8492,42.7558,42.7728,49200.0
2010-12-28 15:00:00,50.39,50.4,50.34,50.38,18300.0,42.7643,42.7728,42.7219,42.7558,18300.0
2010-12-28 15:10:00,50.38,50.43,50.38,50.41,19800.0,42.7558,42.7983,42.7558,42.7813,19800.0
2010-12-28 15:20:00,50.41,50.48,50.4,50.47,30000.0,42.7813,42.8407,42.7728,42.8322,30000.0
2010-12-28 15:30:00,50.47,50.47,50.42,50.44,22500.0,42.8322,42.8322,42.7898,42.8067,22500.0
2010-12-28 15:40:00,50.44,50.54,50.44,50.51,62400.0,42.8067,42.8916,42.8067,42.8661,62400.0
2010-12-28 15:50:00,50.52,50.52,50.39,50.44,97200.0,42.8746,42.8746,42.7643,42.8067,97200.0
2010-12-29 09:30:00,50.42,50.64,50.42,50.57,20600.0,42.7898,42.9765,42.7898,42.9171,20600.0
2010-12-29 09:40:00,50.6,50.63,50.49,50.54,9200.0,42.9425,42.968,42.8492,42.8916,9200.0
2010-12-29 09:50:00,50.52,50.53,50.45,50.47,11300.0,42.8746,42.8831,42.8152,42.8322,11300.0
2010-12-29 10:00:00,50.48,50.48,50.43,50.43,8200.0,42.8407,42.8407,42.7983,42.7983,8200.0
2010-12-29 10:10:00,50.44,50.5,50.43,50.47,8300.0,42.8067,42.8577,42.7983,42.8322,8300.0
2010-12-29 10:20:00,50.47,50.5,50.37,50.38,14100.0,42.8322,42.8577,42.7473,42.7558,14100.0
2010-12-29 10:30:00,50.37,50.37,50.26,50.27,19000.0,42.7473,42.7473,42.654,42.6625,19000.0
2010-12-29 10:40:00,50.27,50.37,50.25,50.31,22200.0,42.6625,42.7473,42.6455,42.6964,22200.0
2010-12-29 10:50:00,50.33,50.33,50.24,50.24,11700.0,42.7134,42.7134,42.637,42.637,11700.0
2010-12-29 11:00:00,50.25,50.27,50.2,50.23,17800.0,42.6455,42.6625,42.6031,42.6285,17800.0
2010-12-29 11:10:00,50.24,50.39,50.24,50.39,26200.0,42.637,42.7643,42.637,42.7643,26200.0
2010-12-29 11:20:00,50.38,50.39,50.37,50.39,8800.0,42.7558,42.7643,42.7473,42.7643,8800.0
2010-12-29 11:30:00,50.39,50.42,50.36,50.4,13800.0,42.7643,42.7898,42.7388,42.7728,13800.0
2010-12-29 11:40:00,50.38,50.38,50.35,50.37,7600.0,42.7558,42.7558,42.7304,42.7473,7600.0
2010-12-29 11:50:00,50.35,50.37,50.32,50.35,5400.0,42.7304,42.7473,42.7049,42.7304,5400.0
2010-12-29 12:00:00,50.35,50.36,50.27,50.3,13400.0,42.7304,42.7388,42.6625,42.6879,13400.0
2010-12-29 12:10:00,50.3,50.32,50.29,50.3,8200.0,42.6879,42.7049,42.6794,42.6879,8200.0
2010-12-29 12:20:00,50.3,50.32,50.28,50.3,11100.0,42.6879,42.7049,42.671,42.6879,11100.0
2010-12-29 12:30:00,50.31,50.33,50.3,50.31,7800.0,42.6964,42.7134,42.6879,42.6964,7800.0
2010-12-29 12:40:00,50.33,50.38,50.29,50.38,9000.0,42.7134,42.7558,42.6794,42.7558,9000.0
2010-12-29 12:50:00,50.37,50.37,50.31,50.33,9800.0,42.7473,42.7473,42.6964,42.7134,9800.0
2010-12-29 13:00:00,50.33,50.37,50.32,50.32,9000.0,42.7134,42.7473,42.7049,42.7049,9000.0
2010-12-29 13:10:00,50.33,50.33,50.28,50.3,6100.0,42.7134,42.7134,42.671,42.6879,6100.0
2010-12-29 13:20:00,50.3,50.3,50.25,50.25,8000.0,42.6879,42.6879,42.6455,42.6455,8000.0
2010-12-29 13:30:00,50.25,50.26,50.22,50.25,18800.0,42.6455,42.654,42.62,42.6455,18800.0
2010-12-29 13:40:00,50.24,50.25,50.24,50.25,4100.0,42.637,42.6455,42.637,42.6455,4100.0
2010-12-29 13:50:00,50.25,50.26,50.22,50.23,13100.0,42.6455,42.654,42.62,42.6285,13100.0
2010-12-29 14:00:00,50.23,50.29,50.23,50.25,10400.0,42.6285,42.6794,42.6285,42.6455,10400.0
2010-12-29 14:10:00,50.26,50.26,50.24,50.25,9600.0,42.654,42.654,42.637,42.6455,9600.0
2010-12-29 14:20:00,50.24,50.26,50.24,50.25,12300.0,42.637,42.654,42.637,42.6455,12300.0
2010-12-29 14:30:00,50.26,50.29,50.26,50.27,24400.0,42.654,42.6794,42.654,42.6625,24400.0
2010-12-29 14:40:00,50.28,50.34,50.27,50.33,14400.0,42.671,42.7219,42.6625,42.7134,14400.0
2010-12-29 14:50:00,50.33,50.38,50.33,50.37,11200.0,42.7134,42.7558,42.7134,42.7473,11200.0
2010-12-29 15:00:00,50.37,50.44,50.35,50.44,33600.0,42.7473,42.8067,42.7304,42.8067,33600.0
2010-12-29 15:10:00,50.43,50.44,50.41,50.42,12900.0,42.7983,42.8067,42.7813,42.7898,12900.0
2010-12-29 15:20:00,50.41,50.44,50.41,50.43,19900.0,42.7813,42.8067,42.7813,42.7983,19900.0
2010-12-29 15:30:00,50.43,50.45,50.42,50.43,19500.0,42.7983,42.8152,42.7898,42.7983,19500.0
2010-12-29 15:40:00,50.42,50.45,50.37,50.37,30400.0,42.7898,42.8152,42.7473,42.7473,30400.0
2010-12-29 15:50:00,50.38,50.41,50.29,50.34,61000.0,42.7558,42.7813,42.6794,42.7219,61000.0
2010-12-30 09:30:00,50.25,50.35,50.21,50.29,13400.0,42.6455,42.7304,42.6115,42.6794,13400.0
2010-12-30 09:40:00,50.25,50.5,50.25,50.45,13900.0,42.6455,42.8577,42.6455,42.8152,13900.0
2010-12-30 09:50:00,50.44,50.49,50.42,50.47,15400.0,42.8067,42.8492,42.7898,42.8322,15400.0
2010-12-30 10:00:00,50.47,50.5,50.4,50.49,20700.0,42.8322,42.8577,42.7728,42.8492,20700.0
2010-12-30 10:10:00,50.49,50.55,50.41,50.55,37100.0,42.8492,42.9001,42.7813,42.9001,37100.0
2010-12-30 10:20:00,50.53,50.56,50.51,50.52,11500.0,42.8831,42.9086,42.8661,42.8746,11500.0
2010-12-30 10:30:00,50.53,50.6,50.53,50.6,17200.0,42.8831,42.9425,42.8831,42.9425,17200.0
2010-12-30 10:40:00,50.59,50.6,50.48,50.49,14100.0,42.934,42.9425,42.8407,42.8492,14100.0
2010-12-30 10:50:00,50.49,50.52,50.45,50.49,10300.0,42.8492,42.8746,42.8152,42.8492,10300.0
2010-12-30 11:00:00,50.5,50.51,50.44,50.44,8900.0,42.8577,42.8661,42.8067,42.8067,8900.0
2010-12-30 11:10:00,50.44,50.44,50.37,50.39,8800.0,42.8067,42.8067,42.7473,42.7643,8800.0
2010-12-30 11:20:00,50.38,50.41,50.34,50.36,23400.0,42.7558,42.7813,42.7219,42.7388,23400.0
2010-12-30 11:30:00,50.37,50.46,50.37,50.45,16100.0,42.7473,42.8237,42.7473,42.8152,16100.0
2010-12-30 11:40:00,50.47,50.53,50.47,50.52,15400.0,42.8322,42.8831,42.8322,42.8746,15400.0
2010-12-30 11:50:00,50.52,50.52,50.44,50.45,7300.0,42.8746,42.8746,42.8067,42.8152,7300.0
2010-12-30 12:00:00,50.45,50.51,50.44,50.51,17400.0,42.8152,42.8661,42.8067,42.8661,17400.0
2010-12-30 12:10:00,50.51,50.51,50.48,50.5,4500.0,42.8661,42.8661,42.8407,42.8577,4500.0
2010-12-30 12:20:00,50.5,50.52,50.49,50.52,12400.0,42.8577,42.8746,42.8492,42.8746,12400.0
2010-12-30 12:30:00,50.52,50.52,50.49,50.5,7800.0,42.8746,42.8746,42.8492,42.8577,7800.0
2010-12-30 12:40:00,50.51,50.52,50.49,50.51,4100.0,42.8661,42.8746,42.8492,42.8661,4100.0
2010-12-30 12:50:00,50.5,50.52,50.5,50.5,8500.0,42.8577,42.8746,42.8577,42.8577,8500.0
2010-12-30 13:00:00,50.5,50.52,50.49,50.49,10100.0,42.8577,42.8746,42.8492,42.8492,10100.0
2010-12-30 13:10:00,50.5,50.52,50.49,50.52,10000.0,42.8577,42.8746,42.8492,42.8746,10000.0
2010-12-30 13:20:00,50.52,50.54,50.51,50.52,7300.0,42.8746,42.8916,42.8661,42.8746,7300.0
2010-12-30 13:30:00,50.51,50.52,50.5,50.52,5400.0,42.8661,42.8746,42.8577,42.8746,5400.0
2010-12-30 13:40:00,50.53,50.55,50.5,50.5,7200.0,42.8831,42.9001,42.8577,42.8577,7200.0
2010-12-30 13:50:00,50.51,50.54,50.5,50.53,5100.0,42.8661,42.8916,42.8577,42.8831,5100.0
2010-12-30 14:00:00,50.53,50.56,50.5,50.53,10400.0,42.8831,42.9086,42.8577,42.8831,10400.0
2010-12-30 14:10:00,50.52,50.53,50.5,50.5,4300.0,42.8746,42.8831,42.8577,42.8577,4300.0
2010-12-30 14:20:00,50.51,50.53,50.49,50.52,9700.0,42.8661,42.8831,42.8492,42.8746,9700.0
2010-12-30 14:30:00,50.53,50.55,50.51,50.54,9700.0,42.8831,42.9001,42.8661,42.8916,9700.0
2010-12-30 14:40:00,50.55,50.56,50.53,50.54,8300.0,42.9001,42.9086,42.8831,42.8916,8300.0
2010-12-30 14:50:00,50.54,50.54,50.5,50.52,6000.0,42.8916,42.8916,42.8577,42.8746,6000.0
2010-12-30 15:00:00,50.51,50.52,50.5,50.51,5500.0,42.8661,42.8746,42.8577,42.8661,5500.0
2010-12-30 15:10:00,50.5,50.52,50.49,50.5,9800.0,42.8577,42.8746,42.8492,42.8577,9800.0
2010-12-30 15:20:00,50.5,50.59,50.5,50.59,16000.0,42.8577,42.934,42.8577,42.934,16000.0
2010-12-30 15:30:00,50.58,50.6,50.56,50.58,20700.0,42.9256,42.9425,42.9086,42.9256,20700.0
2010-12-30 15:40:00,50.58,50.59,50.49,50.52,44000.0,42.9256,42.934,42.8492,42.8746,44000.0
2010-12-30 15:50:00,50.51,50.52,50.48,50.5,45300.0,42.8661,42.8746,42.8407,42.8577,45300.0
2010-12-31 09:30:00,50.45,50.52,50.44,50.5,18100.0,42.8152,42.8746,42.8067,42.8577,18100.0
2010-12-31 09:40:00,50.5,50.61,50.49,50.61,22200.0,42.8577,42.951,42.8492,42.951,22200.0
2010-12-31 09:50:00,50.61,50.65,50.59,50.64,16200.0,42.951,42.985,42.934,42.9765,16200.0
2010-12-31 10:00:00,50.64,50.7,50.63,50.69,22500.0,42.9765,43.0274,42.968,43.0189,22500.0
2010-12-31 10:10:00,50.69,50.75,50.69,50.73,22600.0,43.0189,43.0698,43.0189,43.0528,22600.0
2010-12-31 10:20:00,50.74,50.8,50.74,50.79,16700.0,43.0613,43.1123,43.0613,43.1038,16700.0
2010-12-31 10:30:00,50.79,50.79,50.72,50.74,14300.0,43.1038,43.1038,43.0444,43.0613,14300.0
2010-12-31 10:40:00,50.75,50.8,50.74,50.79,21000.0,43.0698,43.1123,43.0613,43.1038,21000.0
2010-12-31 10:50:00,50.78,50.79,50.75,50.75,15700.0,43.0953,43.1038,43.0698,43.0698,15700.0
2010-12-31 11:00:00,50.76,50.79,50.71,50.72,20000.0,43.0783,43.1038,43.0359,43.0444,20000.0
2010-12-31 11:10:00,50.71,50.77,50.69,50.77,30500.0,43.0359,43.0868,43.0189,43.0868,30500.0
2010-12-31 11:20:00,50.76,50.85,50.76,50.85,18700.0,43.0783,43.1547,43.0783,43.1547,18700.0
2010-12-31 11:30:00,50.84,50.87,50.84,50.87,19100.0,43.1462,43.1717,43.1462,43.1717,19100.0
2010-12-31 11:40:00,50.87,50.89,50.81,50.89,21200.0,43.1717,43.1886,43.1207,43.1886,21200.0
2010-12-31 11:50:00,50.89,50.9,50.86,50.9,15500.0,43.1886,43.1971,43.1632,43.1971,15500.0
2010-12-31 12:00:00,50.88,50.88,50.72,50.72,5700.0,43.1801,43.1801,43.0444,43.0444,5700.0
2010-12-31 12:10:00,50.72,50.72,50.66,50.67,26100.0,43.0444,43.0444,42.9934,43.0019,26100.0
2010-12-31 12:20:00,50.67,50.67,50.65,50.65,3500.0,43.0019,43.0019,42.985,42.985,3500.0
2010-12-31 12:30:00,50.66,50.67,50.64,50.64,3800.0,42.9934,43.0019,42.9765,42.9765,3800.0
2010-12-31 12:40:00,50.63,50.63,50.57,50.57,2900.0,42.968,42.968,42.9171,42.9171,2900.0
2010-12-31 12:50:00,50.57,50.58,50.54,50.55,4400.0,42.9171,42.9256,42.8916,42.9001,4400.0
2010-12-31 13:00:00,50.55,50.58,50.53,50.58,4300.0,42.9001,42.9256,42.8831,42.9256,4300.0
2010-12-31 13:10:00,50.58,50.64,50.58,50.6,4100.0,42.9256,42.9765,42.9256,42.9425,4100.0
2010-12-31 13:20:00,50.6,50.6,50.59,50.59,5000.0,42.9425,42.9425,42.934,42.934,5000.0
2010-12-31 13:30:00,50.59,50.62,50.59,50.62,3100.0,42.934,42.9595,42.934,42.9595,3100.0
2010-12-31 13:40:00,50.61,50.62,50.58,50.58,5800.0,42.951,42.9595,42.9256,42.9256,5800.0
2010-12-31 13:50:00,50.58,50.6,50.55,50.58,18700.0,42.9256,42.9425,42.9001,42.9256,18700.0
2010-12-31 14:00:00,50.59,50.59,50.57,50.57,1600.0,42.934,42.934,42.9171,42.9171,1600.0
2010-12-31 14:10:00,50.57,50.58,50.56,50.56,7500.0,42.9171,42.9256,42.9086,42.9086,7500.0
2010-12-31 14:20:00,50.56,50.59,50.56,50.57,8700.0,42.9086,42.934,42.9086,42.9171,8700.0
2010-12-31 14:30:00,50.56,50.62,50.56,50.62,4500.0,42.9086,42.9595,42.9086,42.9595,4500.0
2010-12-31 14:40:00,50.62,50.62,50.6,50.6,7600.0,42.9595,42.9595,42.9425,42.9425,7600.0
2010-12-31 14:50:00,50.6,50.6,50.54,50.59,7200.0,42.9425,42.9425,42.8916,42.934,7200.0
2010-12-31 15:00:00,50.59,50.6,50.58,50.6,10300.0,42.934,42.9425,42.9256,42.9425,10300.0
2010-12-31 15:10:00,50.6,50.6,50.55,50.55,6900.0,42.9425,42.9425,42.9001,42.9001,6900.0
2010-12-31 15:20:00,50.55,50.55,50.54,50.54,8400.0,42.9001,42.9001,42.8916,42.8916,8400.0
2010-12-31 15:30:00,50.54,50.55,50.51,50.53,17400.0,42.8916,42.9001,42.8661,42.8831,17400.0
2010-12-31 15:40:00,50.53,50.53,50.4,50.41,44600.0,42.8831,42.8831,42.7728,42.7813,44600.0
2010-12-31 15:50:00,50.41,50.46,50.37,50.46,94700.0,42.7813,42.8237,42.7473,42.8237,94700.0
2011-01-03 09:30:00,50.63,50.74,50.5,50.5,58100.0,42.968,43.0613,42.8577,42.8577,58100.0
2011-01-03 09:40:00,50.49,50.57,50.47,50.55,35400.0,42.8492,42.9171,42.8322,42.9001,35400.0
2011-01-03 09:50:00,50.53,50.65,50.51,50.63,30300.0,42.8831,42.985,42.8661,42.968,30300.0
2011-01-03 10:00:00,50.61,50.66,50.54,50.62,32500.0,42.951,42.9934,42.8916,42.9595,32500.0
2011-01-03 10:10:00,50.64,50.67,50.59,50.66,55100.0,42.9765,43.0019,42.934,42.9934,55100.0
2011-01-03 10:20:00,50.66,50.69,50.63,50.67,28000.0,42.9934,43.0189,42.968,43.0019,28000.0
2011-01-03 10:30:00,50.67,50.68,50.51,50.53,47400.0,43.0019,43.0104,42.8661,42.8831,47400.0
2011-01-03 10:40:00,50.53,50.7,50.53,50.6,54600.0,42.8831,43.0274,42.8831,42.9425,54600.0
2011-01-03 10:50:00,50.6,50.69,50.58,50.69,25600.0,42.9425,43.0189,42.9256,43.0189,25600.0
2011-01-03 11:00:00,50.69,50.73,50.66,50.69,19000.0,43.0189,43.0528,42.9934,43.0189,19000.0
2011-01-03 11:10:00,50.69,50.69,50.6,50.64,37400.0,43.0189,43.0189,42.9425,42.9765,37400.0
2011-01-03 11:20:00,50.64,50.68,50.53,50.54,41400.0,42.9765,43.0104,42.8831,42.8916,41400.0
2011-01-03 11:30:00,50.55,50.6,50.53,50.54,14200.0,42.9001,42.9425,42.8831,42.8916,14200.0
2011-01-03 11:40:00,50.54,50.61,50.54,50.61,18800.0,42.8916,42.951,42.8916,42.951,18800.0
2011-01-03 11:50:00,50.62,50.64,50.59,50.6,21500.0,42.9595,42.9765,42.934,42.9425,21500.0
2011-01-03 12:00:00,50.61,50.62,50.58,50.6,14900.0,42.951,42.9595,42.9256,42.9425,14900.0
2011-01-03 12:10:00,50.6,50.61,50.57,50.59,13500.0,42.9425,42.951,42.9171,42.934,13500.0
2011-01-03 12:20:00,50.59,50.62,50.51,50.51,34100.0,42.934,42.9595,42.8661,42.8661,34100.0
2011-01-03 12:30:00,50.52,50.54,50.51,50.54,9100.0,42.8746,42.8916,42.8661,42.8916,9100.0
2011-01-03 12:40:00,50.57,50.6,50.55,50.57,11700.0,42.9171,42.9425,42.9001,42.9171,11700.0
2011-01-03 12:50:00,50.56,50.6,50.5,50.53,27600.0,42.9086,42.9425,42.8577,42.8831,27600.0
2011-01-03 13:00:00,50.53,50.61,50.53,50.58,25000.0,42.8831,42.951,42.8831,42.9256,25000.0
2011-01-03 13:10:00,50.59,50.62,50.58,50.58,16800.0,42.934,42.9595,42.9256,42.9256,16800.0
2011-01-03 13:20:00,50.57,50.6,50.55,50.55,10500.0,42.9171,42.9425,42.9001,42.9001,10500.0
2011-01-03 13:30:00,50.55,50.55,50.5,50.52,11600.0,42.9001,42.9001,42.8577,42.8746,11600.0
2011-01-03 13:40:00,50.53,50.62,50.53,50.62,23700.0,42.8831,42.9595,42.8831,42.9595,23700.0
2011-01-03 13:50:00,50.62,50.65,50.62,50.65,12200.0,42.9595,42.985,42.9595,42.985,12200.0
2011-01-03 14:00:00,50.65,50.69,50.64,50.68,43600.0,42.985,43.0189,42.9765,43.0104,43600.0
2011-01-03 14:10:00,50.67,50.7,50.61,50.7,49200.0,43.0019,43.0274,42.951,43.0274,49200.0
2011-01-03 14:20:00,50.7,50.72,50.68,50.71,21000.0,43.0274,43.0444,43.0104,43.0359,21000.0
2011-01-03 14:30:00,50.71,50.71,50.62,50.64,40800.0,43.0359,43.0359,42.9595,42.9765,40800.0
2011-01-03 14:40:00,50.64,50.65,50.61,50.64,26900.0,42.9765,42.985,42.951,42.9765,26900.0
2011-01-03 14:50:00,50.64,50.66,50.63,50.64,15800.0,42.9765,42.9934,42.968,42.9765,15800.0
2011-01-03 15:00:00,50.64,50.65,50.56,50.58,25200.0,42.9765,42.985,42.9086,42.9256,25200.0
2011-01-03 15:10:00,50.58,50.59,50.51,50.54,42900.0,42.9256,42.934,42.8661,42.8916,42900.0
2011-01-03 15:20:00,50.54,50.56,50.51,50.55,28000.0,42.8916,42.9086,42.8661,42.9001,28000.0
2011-01-03 15:30:00,50.55,50.59,50.54,50.57,75100.0,42.9001,42.934,42.8916,42.9171,75100.0
2011-01-03 15:40:00,50.57,50.58,50.52,50.58,91300.0,42.9171,42.9256,42.8746,42.9256,91300.0
2011-01-03 15:50:00,50.57,50.59,50.48,50.51,143100.0,42.9171,42.934,42.8407,42.8661,143100.0
2011-01-04 09:30:00,50.56,50.56,50.1,50.11,67000.0,42.9086,42.9086,42.5182,42.5267,67000.0
2011-01-04 09:40:00,50.11,50.11,49.96,50.07,39400.0,42.5267,42.5267,42.3994,42.4927,39400.0
2011-01-04 09:50:00,50.07,50.12,49.97,50.0,28500.0,42.4927,42.5352,42.4079,42.4333,28500.0
2011-01-04 10:00:00,50.0,50.1,49.99,50.03,25300.0,42.4333,42.5182,42.4248,42.4588,25300.0
2011-01-04 10:10:00,50.05,50.1,50.0,50.08,28700.0,42.4758,42.5182,42.4333,42.5012,28700.0
2011-01-04 10:20:00,50.09,50.11,49.99,50.03,29000.0,42.5097,42.5267,42.4248,42.4588,29000.0
2011-01-04 10:30:00,50.03,50.11,49.98,50.0,22800.0,42.4588,42.5267,42.4164,42.4333,22800.0
2011-01-04 10:40:00,50.0,50.01,49.83,49.83,38800.0,42.4333,42.4418,42.2891,42.2891,38800.0
2011-01-04 10:50:00,49.83,49.86,49.78,49.83,20900.0,42.2891,42.3145,42.2466,42.2891,20900.0
2011-01-04 11:00:00,49.84,49.85,49.62,49.65,51200.0,42.2975,42.306,42.1108,42.1363,51200.0
2011-01-04 11:10:00,49.65,49.65,49.46,49.48,67300.0,42.1363,42.1363,41.975,41.992,67300.0
2011-01-04 11:20:00,49.49,49.49,49.36,49.37,35400.0,42.0005,42.0005,41.8902,41.8987,35400.0
2011-01-04 11:30:00,49.37,49.38,49.31,49.35,41900.0,41.8987,41.9072,41.8477,41.8817,41900.0
2011-01-04 11:40:00,49.36,49.36,49.33,49.33,17200.0,41.8902,41.8902,41.8647,41.8647,17200.0
2011-01-04 11:50:00,49.33,49.35,49.27,49.28,29500.0,41.8647,41.8817,41.8138,41.8223,29500.0
2011-01-04 12:00:00,49.28,49.4,49.28,49.36,50200.0,41.8223,41.9241,41.8223,41.8902,50200.0
2011-01-04 12:10:00,49.37,49.47,49.36,49.44,25600.0,41.8987,41.9835,41.8902,41.9581,25600.0
2011-01-04 12:20:00,49.45,49.47,49.42,49.47,29400.0,41.9666,41.9835,41.9411,41.9835,29400.0
2011-01-04 12:30:00,49.46,49.52,49.43,49.5,28300.0,41.975,42.026,41.9496,42.009,28300.0
2011-01-04 12:40:00,49.5,49.54,49.45,49.48,19800.0,42.009,42.0429,41.9666,41.992,19800.0
2011-01-04 12:50:00,49.48,49.51,49.47,49.49,13200.0,41.992,42.0175,41.9835,42.0005,13200.0
2011-01-04 13:00:00,49.49,49.53,49.48,49.52,15800.0,42.0005,42.0345,41.992,42.026,15800.0
2011-01-04 13:10:00,49.51,49.55,49.5,49.54,14900.0,42.0175,42.0514,42.009,42.0429,14900.0
2011-01-04 13:20:00,49.55,49.56,49.52,49.56,14100.0,42.0514,42.0599,42.026,42.0599,14100.0
2011-01-04 13:30:00,49.54,49.54,49.49,49.53,17700.0,42.0429,42.0429,42.0005,42.0345,17700.0
2011-01-04 13:40:00,49.52,49.55,49.49,49.54,15200.0,42.026,42.0514,42.0005,42.0429,15200.0
2011-01-04 13:50:00,49.55,49.57,49.51,49.53,24000.0,42.0514,42.0684,42.0175,42.0345,24000.0
2011-01-04 14:00:00,49.53,49.65,49.5,49.64,39400.0,42.0345,42.1363,42.009,42.1278,39400.0
2011-01-04 14:10:00,49.65,49.65,49.61,49.63,10100.0,42.1363,42.1363,42.1023,42.1193,10100.0
2011-01-04 14:20:00,49.63,49.66,49.63,49.63,20600.0,42.1193,42.1448,42.1193,42.1193,20600.0
2011-01-04 14:30:00,49.63,49.65,49.52,49.52,27300.0,42.1193,42.1363,42.026,42.026,27300.0
2011-01-04 14:40:00,49.53,49.61,49.52,49.57,20400.0,42.0345,42.1023,42.026,42.0684,20400.0
2011-01-04 14:50:00,49.58,49.6,49.57,49.59,17900.0,42.0769,42.0939,42.0684,42.0854,17900.0
2011-01-04 15:00:00,49.58,49.64,49.57,49.64,45300.0,42.0769,42.1278,42.0684,42.1278,45300.0
2011-01-04 15:10:00,49.64,49.65,49.57,49.58,26300.0,42.1278,42.1363,42.0684,42.0769,26300.0
2011-01-04 15:20:00,49.59,49.63,49.54,49.59,30500.0,42.0854,42.1193,42.0429,42.0854,30500.0
2011-01-04 15:30:00,49.6,49.64,49.56,49.63,52200.0,42.0939,42.1278,42.0599,42.1193,52200.0
2011-01-04 15:40:00,49.63,49.69,49.62,49.65,75400.0,42.1193,42.1702,42.1108,42.1363,75400.0
2011-01-04 15:50:00,49.65,49.75,49.61,49.72,163300.0,42.1363,42.2212,42.1023,42.1957,163300.0
2011-01-05 09:30:00,49.66,49.67,49.47,49.61,24400.0,42.1448,42.1533,41.9835,42.1023,24400.0
2011-01-05 09:40:00,49.62,49.84,49.62,49.78,42600.0,42.1108,42.2975,42.1108,42.2466,42600.0
2011-01-05 09:50:00,49.78,49.81,49.68,49.74,16700.0,42.2466,42.2721,42.1618,42.2127,16700.0
2011-01-05 10:00:00,49.74,49.78,49.57,49.7,44300.0,42.2127,42.2466,42.0684,42.1787,44300.0
2011-01-05 10:10:00,49.7,49.85,49.66,49.79,20700.0,42.1787,42.306,42.1448,42.2551,20700.0
2011-01-05 10:20:00,49.84,49.84,49.64,49.7,18100.0,42.2975,42.2975,42.1278,42.1787,18100.0
2011-01-05 10:30:00,49.68,49.73,49.63,49.73,13300.0,42.1618,42.2042,42.1193,42.2042,13300.0
2011-01-05 10:40:00,49.74,49.76,49.71,49.73,12800.0,42.2127,42.2296,42.1872,42.2042,12800.0
2011-01-05 10:50:00,49.75,49.75,49.7,49.72,11400.0,42.2212,42.2212,42.1787,42.1957,11400.0
2011-01-05 11:00:00,49.72,49.81,49.7,49.8,143500.0,42.1957,42.2721,42.1787,42.2636,143500.0
2011-01-05 11:10:00,49.8,49.88,49.79,49.88,38000.0,42.2636,42.3315,42.2551,42.3315,38000.0
2011-01-05 11:20:00,49.89,49.94,49.85,49.9,19700.0,42.34,42.3824,42.306,42.3485,19700.0
2011-01-05 11:30:00,49.9,50.04,49.9,50.03,50500.0,42.3485,42.4673,42.3485,42.4588,50500.0
2011-01-05 11:40:00,50.04,50.1,50.0,50.09,34700.0,42.4673,42.5182,42.4333,42.5097,34700.0
2011-01-05 11:50:00,50.08,50.08,50.01,50.03,13200.0,42.5012,42.5012,42.4418,42.4588,13200.0
2011-01-05 12:00:00,50.02,50.07,50.0,50.07,12200.0,42.4503,42.4927,42.4333,42.4927,12200.0
2011-01-05 12:10:00,50.08,50.09,49.99,50.0,14300.0,42.5012,42.5097,42.4248,42.4333,14300.0
2011-01-05 12:20:00,50.0,50.01,49.92,49.99,33400.0,42.4333,42.4418,42.3654,42.4248,33400.0
2011-01-05 12:30:00,49.99,50.03,49.97,50.02,17800.0,42.4248,42.4588,42.4079,42.4503,17800.0
2011-01-05 12:40:00,50.02,50.07,50.02,50.03,23900.0,42.4503,42.4927,42.4503,42.4588,23900.0
2011-01-05 12:50:00,50.03,50.05,50.03,50.03,11300.0,42.4588,42.4758,42.4588,42.4588,11300.0
2011-01-05 13:00:00,50.02,50.11,50.02,50.11,32400.0,42.4503,42.5267,42.4503,42.5267,32400.0
2011-01-05 13:10:00,50.12,50.13,50.07,50.08,28000.0,42.5352,42.5437,42.4927,42.5012,28000.0
2011-01-05 13:20:00,50.07,50.1,50.06,50.09,15500.0,42.4927,42.5182,42.4842,42.5097,15500.0
2011-01-05 13:30:00,50.08,50.08,49.99,50.05,41000.0,42.5012,42.5012,42.4248,42.4758,41000.0
2011-01-05 13:40:00,50.05,50.05,49.93,49.99,23800.0,42.4758,42.4758,42.3739,42.4248,23800.0
2011-01-05 13:50:00,49.98,49.98,49.87,49.91,20600.0,42.4164,42.4164,42.323,42.3569,20600.0
2011-01-05 14:00:00,49.92,49.93,49.88,49.92,42200.0,42.3654,42.3739,42.3315,42.3654,42200.0
2011-01-05 14:10:00,49.92,49.95,49.88,49.94,21800.0,42.3654,42.3909,42.3315,42.3824,21800.0
2011-01-05 14:20:00,49.94,49.95,49.86,49.86,30400.0,42.3824,42.3909,42.3145,42.3145,30400.0
2011-01-05 14:30:00,49.86,49.96,49.86,49.9,38300.0,42.3145,42.3994,42.3145,42.3485,38300.0
2011-01-05 14:40:00,49.92,49.94,49.91,49.92,88700.0,42.3654,42.3824,42.3569,42.3654,88700.0
2011-01-05 14:50:00,49.92,49.96,49.91,49.96,83700.0,42.3654,42.3994,42.3569,42.3994,83700.0
2011-01-05 15:00:00,49.96,49.98,49.9,49.91,48600.0,42.3994,42.4164,42.3485,42.3569,48600.0
2011-01-05 15:10:00,49.91,49.92,49.86,49.89,32300.0,42.3569,42.3654,42.3145,42.34,32300.0
2011-01-05 15:20:00,49.89,49.9,49.84,49.88,26300.0,42.34,42.3485,42.2975,42.3315,26300.0
2011-01-05 15:30:00,49.89,49.94,49.88,49.89,33100.0,42.34,42.3824,42.3315,42.34,33100.0
2011-01-05 15:40:00,49.9,49.91,49.85,49.86,93700.0,42.3485,42.3569,42.306,42.3145,93700.0
2011-01-05 15:50:00,49.86,49.96,49.81,49.9,265300.0,42.3145,42.3994,42.2721,42.3485,265300.0
2011-01-06 09:30:00,49.9,50.04,49.89,50.04,33600.0,42.3485,42.4673,42.34,42.4673,33600.0
2011-01-06 09:40:00,50.01,50.01,49.88,49.98,20200.0,42.4418,42.4418,42.3315,42.4164,20200.0
2011-01-06 09:50:00,49.98,50.05,49.97,50.01,31700.0,42.4164,42.4758,42.4079,42.4418,31700.0
2011-01-06 10:00:00,49.98,50.02,49.89,49.9,15900.0,42.4164,42.4503,42.34,42.3485,15900.0
2011-01-06 10:10:00,49.9,49.9,49.81,49.84,17300.0,42.3485,42.3485,42.2721,42.2975,17300.0
2011-01-06 10:20:00,49.84,49.92,49.81,49.91,42400.0,42.2975,42.3654,42.2721,42.3569,42400.0
2011-01-06 10:30:00,49.92,49.94,49.84,49.86,15000.0,42.3654,42.3824,42.2975,42.3145,15000.0
2011-01-06 10:40:00,49.86,49.88,49.8,49.84,20800.0,42.3145,42.3315,42.2636,42.2975,20800.0
2011-01-06 10:50:00,49.84,49.84,49.71,49.75,14300.0,42.2975,42.2975,42.1872,42.2212,14300.0
2011-01-06 11:00:00,49.75,49.76,49.55,49.62,62100.0,42.2212,42.2296,42.0514,42.1108,62100.0
2011-01-06 11:10:00,49.62,49.68,49.58,49.67,43000.0,42.1108,42.1618,42.0769,42.1533,43000.0
2011-01-06 11:20:00,49.67,49.71,49.65,49.67,21100.0,42.1533,42.1872,42.1363,42.1533,21100.0
2011-01-06 11:30:00,49.67,49.71,49.63,49.67,45300.0,42.1533,42.1872,42.1193,42.1533,45300.0
2011-01-06 11:40:00,49.67,49.75,49.63,49.72,17400.0,42.1533,42.2212,42.1193,42.1957,17400.0
2011-01-06 11:50:00,49.72,49.75,49.71,49.73,11700.0,42.1957,42.2212,42.1872,42.2042,11700.0
2011-01-06 12:00:00,49.74,49.76,49.61,49.66,30000.0,42.2127,42.2296,42.1023,42.1448,30000.0
2011-01-06 12:10:00,49.65,49.72,49.64,49.68,8900.0,42.1363,42.1957,42.1278,42.1618,8900.0
2011-01-06 12:20:00,49.67,49.71,49.64,49.66,11600.0,42.1533,42.1872,42.1278,42.1448,11600.0
2011-01-06 12:30:00,49.66,49.66,49.55,49.61,33500.0,42.1448,42.1448,42.0514,42.1023,33500.0
2011-01-06 12:40:00,49.61,49.67,49.58,49.63,45400.0,42.1023,42.1533,42.0769,42.1193,45400.0
2011-01-06 12:50:00,49.63,49.63,49.58,49.58,11100.0,42.1193,42.1193,42.0769,42.0769,11100.0
2011-01-06 13:00:00,49.59,49.6,49.5,49.51,16100.0,42.0854,42.0939,42.009,42.0175,16100.0
2011-01-06 13:10:00,49.51,49.59,49.48,49.58,17500.0,42.0175,42.0854,41.992,42.0769,17500.0
2011-01-06 13:20:00,49.58,49.63,49.5,49.5,43000.0,42.0769,42.1193,42.009,42.009,43000.0
2011-01-06 13:30:00,49.51,49.56,49.51,49.54,9400.0,42.0175,42.0599,42.0175,42.0429,9400.0
2011-01-06 13:40:00,49.55,49.56,49.42,49.43,28300.0,42.0514,42.0599,41.9411,41.9496,28300.0
2011-01-06 13:50:00,49.43,49.5,49.4,49.44,89500.0,41.9496,42.009,41.9241,41.9581,89500.0
2011-01-06 14:00:00,49.46,49.57,49.4,49.52,45300.0,41.975,42.0684,41.9241,42.026,45300.0
2011-01-06 14:10:00,49.52,49.53,49.43,49.47,29300.0,42.026,42.0345,41.9496,41.9835,29300.0
2011-01-06 14:20:00,49.47,49.58,49.42,49.58,45300.0,41.9835,42.0769,41.9411,42.0769,45300.0
2011-01-06 14:30:00,49.58,49.58,49.49,49.58,17300.0,42.0769,42.0769,42.0005,42.0769,17300.0
2011-01-06 14:40:00,49.58,49.59,49.43,49.46,32100.0,42.0769,42.0854,41.9496,41.975,32100.0
2011-01-06 14:50:00,49.46,49.59,49.45,49.55,36700.0,41.975,42.0854,41.9666,42.0514,36700.0
2011-01-06 15:00:00,49.55,49.58,49.5,49.56,62400.0,42.0514,42.0769,42.009,42.0599,62400.0
2011-01-06 15:10:00,49.57,49.61,49.48,49.49,35200.0,42.0684,42.1023,41.992,42.0005,35200.0
2011-01-06 15:20:00,49.5,49.55,49.42,49.49,82000.0,42.009,42.0514,41.9411,42.0005,82000.0
2011-01-06 15:30:00,49.5,49.65,49.5,49.58,48000.0,42.009,42.1363,42.009,42.0769,48000.0
2011-01-06 15:40:00,49.59,49.63,49.56,49.56,94700.0,42.0854,42.1193,42.0599,42.0599,94700.0
2011-01-06 15:50:00,49.56,49.6,49.53,49.58,102400.0,42.0599,42.0939,42.0345,42.0769,102400.0
2011-01-07 09:30:00,49.76,49.76,49.38,49.4,40800.0,42.2296,42.2296,41.9072,41.9241,40800.0
2011-01-07 09:40:00,49.41,49.65,49.4,49.48,26300.0,41.9326,42.1363,41.9241,41.992,26300.0
2011-01-07 09:50:00,49.46,49.67,49.46,49.61,27800.0,41.975,42.1533,41.975,42.1023,27800.0
2011-01-07 10:00:00,49.6,49.63,49.56,49.56,31800.0,42.0939,42.1193,42.0599,42.0599,31800.0
2011-01-07 10:10:00,49.56,49.69,49.56,49.69,20500.0,42.0599,42.1702,42.0599,42.1702,20500.0
2011-01-07 10:20:00,49.7,49.7,49.57,49.68,28500.0,42.1787,42.1787,42.0684,42.1618,28500.0
2011-01-07 10:30:00,49.67,49.75,49.67,49.72,22700.0,42.1533,42.2212,42.1533,42.1957,22700.0
2011-01-07 10:40:00,49.73,49.75,49.69,49.71,20200.0,42.2042,42.2212,42.1702,42.1872,20200.0
2011-01-07 10:50:00,49.69,49.69,49.61,49.65,12500.0,42.1702,42.1702,42.1023,42.1363,12500.0
2011-01-07 11:00:00,49.65,49.66,49.6,49.61,14200.0,42.1363,42.1448,42.0939,42.1023,14200.0
2011-01-07 11:10:00,49.61,49.65,49.58,49.64,14500.0,42.1023,42.1363,42.0769,42.1278,14500.0
2011-01-07 11:20:00,49.62,49.68,49.59,49.65,29800.0,42.1108,42.1618,42.0854,42.1363,29800.0
2011-01-07 11:30:00,49.65,49.67,49.56,49.67,41500.0,42.1363,42.1533,42.0599,42.1533,41500.0
2011-01-07 11:40:00,49.67,49.79,49.64,49.77,28500.0,42.1533,42.2551,42.1278,42.2381,28500.0
2011-01-07 11:50:00,49.77,49.79,49.47,49.51,34300.0,42.2381,42.2551,41.9835,42.0175,34300.0
2011-01-07 12:00:00,49.51,49.51,49.37,49.37,16900.0,42.0175,42.0175,41.8987,41.8987,16900.0
2011-01-07 12:10:00,49.37,49.45,49.36,49.42,25000.0,41.8987,41.9666,41.8902,41.9411,25000.0
2011-01-07 12:20:00,49.41,49.43,49.39,49.39,30800.0,41.9326,41.9496,41.9156,41.9156,30800.0
2011-01-07 12:30:00,49.38,49.45,49.38,49.39,32500.0,41.9072,41.9666,41.9072,41.9156,32500.0
2011-01-07 12:40:00,49.39,49.42,49.25,49.29,50800.0,41.9156,41.9411,41.7968,41.8308,50800.0
2011-01-07 12:50:00,49.29,49.3,49.16,49.25,44200.0,41.8308,41.8393,41.7204,41.7968,44200.0
2011-01-07 13:00:00,49.26,49.29,49.24,49.26,31600.0,41.8053,41.8308,41.7883,41.8053,31600.0
2011-01-07 13:10:00,49.26,49.26,49.16,49.17,36700.0,41.8053,41.8053,41.7204,41.7289,36700.0
2011-01-07 13:20:00,49.17,49.18,49.13,49.18,38700.0,41.7289,41.7374,41.695,41.7374,38700.0
2011-01-07 13:30:00,49.18,49.22,49.13,49.22,12300.0,41.7374,41.7714,41.695,41.7714,12300.0
2011-01-07 13:40:00,49.22,49.22,49.16,49.19,9400.0,41.7714,41.7714,41.7204,41.7459,9400.0
2011-01-07 13:50:00,49.19,49.19,49.07,49.1,16700.0,41.7459,41.7459,41.6441,41.6695,16700.0
2011-01-07 14:00:00,49.09,49.19,49.08,49.14,10600.0,41.661,41.7459,41.6526,41.7035,10600.0
2011-01-07 14:10:00,49.13,49.16,49.12,49.15,5100.0,41.695,41.7204,41.6865,41.712,5100.0
2011-01-07 14:20:00,49.17,49.21,49.14,49.15,20800.0,41.7289,41.7629,41.7035,41.712,20800.0
2011-01-07 14:30:00,49.17,49.2,49.15,49.18,10100.0,41.7289,41.7544,41.712,41.7374,10100.0
2011-01-07 14:40:00,49.19,49.22,49.15,49.15,19900.0,41.7459,41.7714,41.712,41.712,19900.0
2011-01-07 14:50:00,49.16,49.2,49.13,49.2,58700.0,41.7204,41.7544,41.695,41.7544,58700.0
2011-01-07 15:00:00,49.2,49.21,49.16,49.16,18200.0,41.7544,41.7629,41.7204,41.7204,18200.0
2011-01-07 15:10:00,49.16,49.23,49.14,49.18,75100.0,41.7204,41.7799,41.7035,41.7374,75100.0
2011-01-07 15:20:00,49.18,49.22,49.18,49.19,26600.0,41.7374,41.7714,41.7374,41.7459,26600.0
2011-01-07 15:30:00,49.19,49.25,49.16,49.24,45200.0,41.7459,41.7968,41.7204,41.7883,45200.0
2011-01-07 15:40:00,49.25,49.28,49.19,49.2,60900.0,41.7968,41.8223,41.7459,41.7544,60900.0
2011-01-07 15:50:00,49.18,49.29,49.18,49.26,74600.0,41.7374,41.8308,41.7374,41.8053,74600.0
2011-01-10 09:30:00,49.16,49.19,48.93,48.94,27200.0,41.7204,41.7459,41.5253,41.5337,27200.0
2011-01-10 09:40:00,48.94,49.05,48.94,48.97,57500.0,41.5337,41.6271,41.5337,41.5592,57500.0
2011-01-10 09:50:00,48.99,49.0,48.88,48.89,28600.0,41.5762,41.5847,41.4828,41.4913,28600.0
2011-01-10 10:00:00,48.88,49.0,48.8,49.0,21500.0,41.4828,41.5847,41.4149,41.5847,21500.0
2011-01-10 10:10:00,48.99,49.04,48.96,48.98,16700.0,41.5762,41.6186,41.5507,41.5677,16700.0
2011-01-10 10:20:00,48.97,49.07,48.9,49.07,27100.0,41.5592,41.6441,41.4998,41.6441,27100.0
2011-01-10 10:30:00,49.07,49.15,49.05,49.05,21300.0,41.6441,41.712,41.6271,41.6271,21300.0
2011-01-10 10:40:00,49.08,49.21,49.08,49.21,18000.0,41.6526,41.7629,41.6526,41.7629,18000.0
2011-01-10 10:50:00,49.21,49.21,49.13,49.17,23000.0,41.7629,41.7629,41.695,41.7289,23000.0
2011-01-10 11:00:00,49.17,49.18,49.1,49.14,16100.0,41.7289,41.7374,41.6695,41.7035,16100.0
2011-01-10 11:10:00,49.15,49.21,49.1,49.1,18900.0,41.712,41.7629,41.6695,41.6695,18900.0
2011-01-10 11:20:00,49.11,49.23,49.1,49.23,12000.0,41.678,41.7799,41.6695,41.7799,12000.0
2011-01-10 11:30:00,49.23,49.25,49.22,49.25,23100.0,41.7799,41.7968,41.7714,41.7968,23100.0
2011-01-10 11:40:00,49.25,49.4,49.24,49.36,44300.0,41.7968,41.9241,41.7883,41.8902,44300.0
2011-01-10 11:50:00,49.38,49.39,49.34,49.34,17200.0,41.9072,41.9156,41.8732,41.8732,17200.0
2011-01-10 12:00:00,49.35,49.37,49.31,49.35,24600.0,41.8817,41.8987,41.8477,41.8817,24600.0
2011-01-10 12:10:00,49.35,49.4,49.34,49.38,30000.0,41.8817,41.9241,41.8732,41.9072,30000.0
2011-01-10 12:20:00,49.37,49.44,49.35,49.4,21600.0,41.8987,41.9581,41.8817,41.9241,21600.0
2011-01-10 12:30:00,49.41,49.52,49.4,49.49,42400.0,41.9326,42.026,41.9241,42.0005,42400.0
2011-01-10 12:40:00,49.49,49.51,49.47,49.49,9700.0,42.0005,42.0175,41.9835,42.0005,9700.0
2011-01-10 12:50:00,49.5,49.51,49.41,49.42,10700.0,42.009,42.0175,41.9326,41.9411,10700.0
2011-01-10 13:00:00,49.42,49.46,49.39,49.43,10500.0,41.9411,41.975,41.9156,41.9496,10500.0
2011-01-10 13:10:00,49.43,49.45,49.38,49.41,10800.0,41.9496,41.9666,41.9072,41.9326,10800.0
2011-01-10 13:20:00,49.41,49.46,49.4,49.46,12700.0,41.9326,41.975,41.9241,41.975,12700.0
2011-01-10 13:30:00,49.45,49.51,49.44,49.51,18800.0,41.9666,42.0175,41.9581,42.0175,18800.0
2011-01-10 13:40:00,49.51,49.51,49.49,49.51,9700.0,42.0175,42.0175,42.0005,42.0175,9700.0
2011-01-10 13:50:00,49.51,49.52,49.46,49.52,12600.0,42.0175,42.026,41.975,42.026,12600.0
2011-01-10 14:00:00,49.52,49.52,49.5,49.51,42100.0,42.026,42.026,42.009,42.0175,42100.0
2011-01-10 14:10:00,49.51,49.55,49.5,49.53,14000.0,42.0175,42.0514,42.009,42.0345,14000.0
2011-01-10 14:20:00,49.54,49.63,49.53,49.63,20500.0,42.0429,42.1193,42.0345,42.1193,20500.0
2011-01-10 14:30:00,49.62,49.63,49.56,49.57,12600.0,42.1108,42.1193,42.0599,42.0684,12600.0
2011-01-10 14:40:00,49.56,49.58,49.52,49.54,19300.0,42.0599,42.0769,42.026,42.0429,19300.0
2011-01-10 14:50:00,49.54,49.65,49.54,49.61,63700.0,42.0429,42.1363,42.0429,42.1023,63700.0
2011-01-10 15:00:00,49.61,49.63,49.54,49.58,18700.0,42.1023,42.1193,42.0429,42.0769,18700.0
2011-01-10 15:10:00,49.58,49.59,49.5,49.52,19900.0,42.0769,42.0854,42.009,42.026,19900.0
2011-01-10 15:20:00,49.52,49.57,49.51,49.56,19300.0,42.026,42.0684,42.0175,42.0599,19300.0
2011-01-10 15:30:00,49.56,49.57,49.5,49.55,21200.0,42.0599,42.0684,42.009,42.0514,21200.0
2011-01-10 15:40:00,49.56,49.58,49.5,49.53,45000.0,42.0599,42.0769,42.009,42.0345,45000.0
2011-01-10 15:50:00,49.52,49.58,49.49,49.51,100800.0,42.026,42.0769,42.0005,42.0175,100800.0
2011-01-11 09:30:00,49.6,49.66,49.39,49.41,23100.0,42.0939,42.1448,41.9156,41.9326,23100.0
2011-01-11 09:40:00,49.42,49.47,49.34,49.46,29300.0,41.9411,41.9835,41.8732,41.975,29300.0
2011-01-11 09:50:00,49.45,49.61,49.45,49.5,30300.0,41.9666,42.1023,41.9666,42.009,30300.0
2011-01-11 10:00:00,49.49,49.5,49.42,49.48,15700.0,42.0005,42.009,41.9411,41.992,15700.0
2011-01-11 10:10:00,49.48,49.54,49.39,49.51,30700.0,41.992,42.0429,41.9156,42.0175,30700.0
2011-01-11 10:20:00,49.52,49.53,49.41,49.47,15100.0,42.026,42.0345,41.9326,41.9835,15100.0
2011-01-11 10:30:00,49.47,49.53,49.45,49.53,17900.0,41.9835,42.0345,41.9666,42.0345,17900.0
2011-01-11 10:40:00,49.53,49.64,49.53,49.61,21700.0,42.0345,42.1278,42.0345,42.1023,21700.0
2011-01-11 10:50:00,49.6,49.64,49.58,49.61,27100.0,42.0939,42.1278,42.0769,42.1023,27100.0
2011-01-11 11:00:00,49.62,49.78,49.62,49.71,34400.0,42.1108,42.2466,42.1108,42.1872,34400.0
2011-01-11 11:10:00,49.7,49.7,49.45,49.45,32900.0,42.1787,42.1787,41.9666,41.9666,32900.0
2011-01-11 11:20:00,49.45,49.46,49.39,49.46,18500.0,41.9666,41.975,41.9156,41.975,18500.0
2011-01-11 11:30:00,49.46,49.49,49.35,49.35,11900.0,41.975,42.0005,41.8817,41.8817,11900.0
2011-01-11 11:40:00,49.36,49.42,49.35,49.37,20800.0,41.8902,41.9411,41.8817,41.8987,20800.0
2011-01-11 11:50:00,49.37,49.38,49.3,49.32,12100.0,41.8987,41.9072,41.8393,41.8562,12100.0
2011-01-11 12:00:00,49.31,49.31,49.27,49.28,9000.0,41.8477,41.8477,41.8138,41.8223,9000.0
2011-01-11 12:10:00,49.27,49.28,49.24,49.24,15900.0,41.8138,41.8223,41.7883,41.7883,15900.0
2011-01-11 12:20:00,49.24,49.26,49.22,49.26,8100.0,41.7883,41.8053,41.7714,41.8053,8100.0
2011-01-11 12:30:00,49.26,49.26,49.19,49.19,85100.0,41.8053,41.8053,41.7459,41.7459,85100.0
2011-01-11 12:40:00,49.19,49.22,49.17,49.19,13900.0,41.7459,41.7714,41.7289,41.7459,13900.0
2011-01-11 12:50:00,49.18,49.2,49.18,49.19,11200.0,41.7374,41.7544,41.7374,41.7459,11200.0
2011-01-11 13:00:00,49.2,49.26,49.18,49.19,32400.0,41.7544,41.8053,41.7374,41.7459,32400.0
2011-01-11 13:10:00,49.18,49.18,49.07,49.1,14600.0,41.7374,41.7374,41.6441,41.6695,14600.0
2011-01-11 13:20:00,49.1,49.14,49.09,49.12,8400.0,41.6695,41.7035,41.661,41.6865,8400.0
2011-01-11 13:30:00,49.11,49.13,49.08,49.08,12000.0,41.678,41.695,41.6526,41.6526,12000.0
2011-01-11 13:40:00,49.08,49.09,49.03,49.05,8300.0,41.6526,41.661,41.6101,41.6271,8300.0
2011-01-11 13:50:00,49.04,49.06,48.96,48.97,15300.0,41.6186,41.6356,41.5507,41.5592,15300.0
2011-01-11 14:00:00,48.97,49.0,48.92,48.97,20400.0,41.5592,41.5847,41.5168,41.5592,20400.0
2011-01-11 14:10:00,48.97,48.99,48.97,48.99,7000.0,41.5592,41.5762,41.5592,41.5762,7000.0
2011-01-11 14:20:00,48.99,49.0,48.98,49.0,20800.0,41.5762,41.5847,41.5677,41.5847,20800.0
2011-01-11 14:30:00,49.0,49.01,48.98,48.99,19000.0,41.5847,41.5931,41.5677,41.5762,19000.0
2011-01-11 14:40:00,49.0,49.01,48.99,48.99,19200.0,41.5847,41.5931,41.5762,41.5762,19200.0
2011-01-11 14:50:00,49.0,49.0,48.94,48.99,25300.0,41.5847,41.5847,41.5337,41.5762,25300.0
2011-01-11 15:00:00,49.0,49.11,48.99,49.08,53300.0,41.5847,41.678,41.5762,41.6526,53300.0
2011-01-11 15:10:00,49.08,49.09,49.03,49.03,18000.0,41.6526,41.661,41.6101,41.6101,18000.0
2011-01-11 15:20:00,49.03,49.04,48.99,49.0,33300.0,41.6101,41.6186,41.5762,41.5847,33300.0
2011-01-11 15:30:00,49.0,49.02,48.98,48.99,42800.0,41.5847,41.6016,41.5677,41.5762,42800.0
2011-01-11 15:40:00,48.99,49.03,48.96,49.03,52800.0,41.5762,41.6101,41.5507,41.6101,52800.0
2011-01-11 15:50:00,49.02,49.07,48.97,48.99,139200.0,41.6016,41.6441,41.5592,41.5762,139200.0
2011-01-12 09:30:00,49.18,49.26,48.97,49.11,54000.0,41.7374,41.8053,41.5592,41.678,54000.0
2011-01-12 09:40:00,49.11,49.25,49.03,49.2,42800.0,41.678,41.7968,41.6101,41.7544,42800.0
2011-01-12 09:50:00,49.19,49.19,49.02,49.06,41800.0,41.7459,41.7459,41.6016,41.6356,41800.0
2011-01-12 10:00:00,49.07,49.26,49.07,49.26,23500.0,41.6441,41.8053,41.6441,41.8053,23500.0
2011-01-12 10:10:00,49.25,49.3,49.23,49.29,26800.0,41.7968,41.8393,41.7799,41.8308,26800.0
2011-01-12 10:20:00,49.29,49.35,49.28,49.33,15600.0,41.8308,41.8817,41.8223,41.8647,15600.0
2011-01-12 10:30:00,49.32,49.41,49.29,49.37,86300.0,41.8562,41.9326,41.8308,41.8987,86300.0
2011-01-12 10:40:00,49.37,49.45,49.35,49.44,31300.0,41.8987,41.9666,41.8817,41.9581,31300.0
2011-01-12 10:50:00,49.44,49.58,49.44,49.58,34200.0,41.9581,42.0769,41.9581,42.0769,34200.0
2011-01-12 11:00:00,49.58,49.65,49.54,49.63,33000.0,42.0769,42.1363,42.0429,42.1193,33000.0
2011-01-12 11:10:00,49.63,49.69,49.58,49.58,46300.0,42.1193,42.1702,42.0769,42.0769,46300.0
2011-01-12 11:20:00,49.58,49.59,49.47,49.5,42300.0,42.0769,42.0854,41.9835,42.009,42300.0
2011-01-12 11:30:00,49.5,49.52,49.47,49.5,18500.0,42.009,42.026,41.9835,42.009,18500.0
2011-01-12 11:40:00,49.5,49.52,49.44,49.44,28400.0,42.009,42.026,41.9581,41.9581,28400.0
2011-01-12 11:50:00,49.44,49.53,49.42,49.43,31900.0,41.9581,42.0345,41.9411,41.9496,31900.0
2011-01-12 12:00:00,49.43,49.46,49.37,49.44,39800.0,41.9496,41.975,41.8987,41.9581,39800.0
2011-01-12 12:10:00,49.44,49.57,49.41,49.53,30800.0,41.9581,42.0684,41.9326,42.0345,30800.0
2011-01-12 12:20:00,49.53,49.64,49.52,49.64,109900.0,42.0345,42.1278,42.026,42.1278,109900.0
2011-01-12 12:30:00,49.65,49.66,49.59,49.6,17200.0,42.1363,42.1448,42.0854,42.0939,17200.0
2011-01-12 12:40:00,49.6,49.61,49.5,49.53,24900.0,42.0939,42.1023,42.009,42.0345,24900.0
2011-01-12 12:50:00,49.54,49.57,49.49,49.51,17000.0,42.0429,42.0684,42.0005,42.0175,17000.0
2011-01-12 13:00:00,49.51,49.6,49.5,49.55,16000.0,42.0175,42.0939,42.009,42.0514,16000.0
2011-01-12 13:10:00,49.55,49.6,49.54,49.6,15600.0,42.0514,42.0939,42.0429,42.0939,15600.0
2011-01-12 13:20:00,49.58,49.59,49.53,49.54,33800.0,42.0769,42.0854,42.0345,42.0429,33800.0
2011-01-12 13:30:00,49.53,49.54,49.53,49.54,7100.0,42.0345,42.0429,42.0345,42.0429,7100.0
2011-01-12 13:40:00,49.53,49.54,49.51,49.51,10400.0,42.0345,42.0429,42.0175,42.0175,10400.0
2011-01-12 13:50:00,49.51,49.56,49.51,49.54,12600.0,42.0175,42.0599,42.0175,42.0429,12600.0
2011-01-12 14:00:00,49.54,49.55,49.49,49.54,38600.0,42.0429,42.0514,42.0005,42.0429,38600.0
2011-01-12 14:10:00,49.54,49.55,49.5,49.5,41200.0,42.0429,42.0514,42.009,42.009,41200.0
2011-01-12 14:20:00,49.5,49.57,49.5,49.55,33800.0,42.009,42.0684,42.009,42.0514,33800.0
2011-01-12 14:30:00,49.54,49.66,49.54,49.61,28700.0,42.0429,42.1448,42.0429,42.1023,28700.0
2011-01-12 14:40:00,49.62,49.7,49.62,49.64,37200.0,42.1108,42.1787,42.1108,42.1278,37200.0
2011-01-12 14:50:00,49.65,49.65,49.54,49.55,35900.0,42.1363,42.1363,42.0429,42.0514,35900.0
2011-01-12 15:00:00,49.55,49.57,49.48,49.49,56700.0,42.0514,42.0684,41.992,42.0005,56700.0
2011-01-12 15:10:00,49.49,49.49,49.37,49.38,32000.0,42.0005,42.0005,41.8987,41.9072,32000.0
2011-01-12 15:20:00,49.38,49.45,49.37,49.39,38100.0,41.9072,41.9666,41.8987,41.9156,38100.0
2011-01-12 15:30:00,49.38,49.43,49.37,49.43,87600.0,41.9072,41.9496,41.8987,41.9496,87600.0
2011-01-12 15:40:00,49.43,49.51,49.41,49.48,136600.0,41.9496,42.0175,41.9326,41.992,136600.0
2011-01-12 15:50:00,49.48,49.51,49.42,49.49,194300.0,41.992,42.0175,41.9411,42.0005,194300.0
2011-01-13 09:30:00,49.58,49.58,49.39,49.45,22700.0,42.0769,42.0769,41.9156,41.9666,22700.0
2011-01-13 09:40:00,49.41,49.47,49.38,49.43,9300.0,41.9326,41.9835,41.9072,41.9496,9300.0
2011-01-13 09:50:00,49.45,49.53,49.45,49.51,18700.0,41.9666,42.0345,41.9666,42.0175,18700.0
2011-01-13 10:00:00,49.5,49.5,49.25,49.26,50200.0,42.009,42.009,41.7968,41.8053,50200.0
2011-01-13 10:10:00,49.25,49.33,49.16,49.26,82400.0,41.7968,41.8647,41.7204,41.8053,82400.0
2011-01-13 10:20:00,49.25,49.25,49.12,49.18,23200.0,41.7968,41.7968,41.6865,41.7374,23200.0
2011-01-13 10:30:00,49.18,49.2,49.06,49.2,21900.0,41.7374,41.7544,41.6356,41.7544,21900.0
2011-01-13 10:40:00,49.2,49.21,49.09,49.09,36500.0,41.7544,41.7629,41.661,41.661,36500.0
2011-01-13 10:50:00,49.08,49.12,49.04,49.1,18400.0,41.6526,41.6865,41.6186,41.6695,18400.0
2011-01-13 11:00:00,49.11,49.15,49.03,49.08,50500.0,41.678,41.712,41.6101,41.6526,50500.0
2011-01-13 11:10:00,49.11,49.13,49.04,49.04,16100.0,41.678,41.695,41.6186,41.6186,16100.0
2011-01-13 11:20:00,49.05,49.06,48.92,48.97,131500.0,41.6271,41.6356,41.5168,41.5592,131500.0
2011-01-13 11:30:00,48.98,49.06,48.98,49.01,17900.0,41.5677,41.6356,41.5677,41.5931,17900.0
2011-01-13 11:40:00,49.0,49.01,48.96,48.97,11600.0,41.5847,41.5931,41.5507,41.5592,11600.0
2011-01-13 11:50:00,48.97,49.0,48.89,48.9,34600.0,41.5592,41.5847,41.4913,41.4998,34600.0
2011-01-13 12:00:00,48.91,49.05,48.91,49.05,68200.0,41.5083,41.6271,41.5083,41.6271,68200.0
2011-01-13 12:10:00,49.04,49.11,49.02,49.08,13700.0,41.6186,41.678,41.6016,41.6526,13700.0
2011-01-13 12:20:00,49.08,49.1,49.02,49.06,28200.0,41.6526,41.6695,41.6016,41.6356,28200.0
2011-01-13 12:30:00,49.05,49.06,48.99,49.02,29200.0,41.6271,41.6356,41.5762,41.6016,29200.0
2011-01-13 12:40:00,49.01,49.09,49.01,49.09,11200.0,41.5931,41.661,41.5931,41.661,11200.0
2011-01-13 12:50:00,49.09,49.1,49.03,49.04,13000.0,41.661,41.6695,41.6101,41.6186,13000.0
2011-01-13 13:00:00,49.03,49.04,48.98,49.02,42400.0,41.6101,41.6186,41.5677,41.6016,42400.0
2011-01-13 13:10:00,49.02,49.02,48.99,49.01,52900.0,41.6016,41.6016,41.5762,41.5931,52900.0
2011-01-13 13:20:00,49.0,49.01,48.97,48.98,23800.0,41.5847,41.5931,41.5592,41.5677,23800.0
2011-01-13 13:30:00,48.98,49.03,48.98,49.01,54200.0,41.5677,41.6101,41.5677,41.5931,54200.0
2011-01-13 13:40:00,49.02,49.04,48.99,49.02,47800.0,41.6016,41.6186,41.5762,41.6016,47800.0
2011-01-13 13:50:00,49.02,49.03,48.98,48.99,26800.0,41.6016,41.6101,41.5677,41.5762,26800.0
2011-01-13 14:00:00,49.0,49.0,48.96,48.98,47500.0,41.5847,41.5847,41.5507,41.5677,47500.0
2011-01-13 14:10:00,48.98,48.98,48.87,48.89,35500.0,41.5677,41.5677,41.4743,41.4913,35500.0
2011-01-13 14:20:00,48.89,48.98,48.88,48.93,48400.0,41.4913,41.5677,41.4828,41.5253,48400.0
2011-01-13 14:30:00,48.93,48.95,48.89,48.92,23100.0,41.5253,41.5422,41.4913,41.5168,23100.0
2011-01-13 14:40:00,48.92,48.96,48.89,48.93,49700.0,41.5168,41.5507,41.4913,41.5253,49700.0
2011-01-13 14:50:00,48.93,49.02,48.91,48.98,31400.0,41.5253,41.6016,41.5083,41.5677,31400.0
2011-01-13 15:00:00,48.98,48.99,48.96,48.99,21900.0,41.5677,41.5762,41.5507,41.5762,21900.0
2011-01-13 15:10:00,48.99,49.02,48.99,48.99,30000.0,41.5762,41.6016,41.5762,41.5762,30000.0
2011-01-13 15:20:00,48.99,49.05,48.97,49.04,101700.0,41.5762,41.6271,41.5592,41.6186,101700.0
2011-01-13 15:30:00,49.04,49.04,48.94,49.01,99900.0,41.6186,41.6186,41.5337,41.5931,99900.0
2011-01-13 15:40:00,49.01,49.05,48.96,49.02,161700.0,41.5931,41.6271,41.5507,41.6016,161700.0
2011-01-13 15:50:00,49.02,49.03,48.98,49.02,113000.0,41.6016,41.6101,41.5677,41.6016,113000.0
2011-01-14 09:30:00,49.01,49.01,48.63,48.63,28700.0,41.5931,41.5931,41.2707,41.2707,28700.0
2011-01-14 09:40:00,48.62,48.75,48.61,48.68,18800.0,41.2622,41.3725,41.2537,41.3131,18800.0
2011-01-14 09:50:00,48.67,48.68,48.52,48.61,34400.0,41.3046,41.3131,41.1773,41.2537,34400.0
2011-01-14 10:00:00,48.62,48.69,48.53,48.57,42100.0,41.2622,41.3216,41.1858,41.2197,42100.0
2011-01-14 10:10:00,48.57,48.69,48.57,48.69,25200.0,41.2197,41.3216,41.2197,41.3216,25200.0
2011-01-14 10:20:00,48.68,48.7,48.64,48.67,27600.0,41.3131,41.3301,41.2791,41.3046,27600.0
2011-01-14 10:30:00,48.67,48.73,48.65,48.72,13300.0,41.3046,41.3555,41.2876,41.347,13300.0
2011-01-14 10:40:00,48.72,48.75,48.65,48.73,19900.0,41.347,41.3725,41.2876,41.3555,19900.0
2011-01-14 10:50:00,48.73,48.73,48.68,48.73,23500.0,41.3555,41.3555,41.3131,41.3555,23500.0
2011-01-14 11:00:00,48.74,48.89,48.73,48.88,57200.0,41.364,41.4913,41.3555,41.4828,57200.0
2011-01-14 11:10:00,48.89,48.9,48.73,48.73,167200.0,41.4913,41.4998,41.3555,41.3555,167200.0
2011-01-14 11:20:00,48.73,48.75,48.64,48.75,74700.0,41.3555,41.3725,41.2791,41.3725,74700.0
2011-01-14 11:30:00,48.75,48.8,48.7,48.74,30400.0,41.3725,41.4149,41.3301,41.364,30400.0
2011-01-14 11:40:00,48.74,48.82,48.73,48.81,20800.0,41.364,41.4319,41.3555,41.4234,20800.0
2011-01-14 11:50:00,48.8,48.81,48.78,48.79,9500.0,41.4149,41.4234,41.398,41.4064,9500.0
2011-01-14 12:00:00,48.8,48.83,48.77,48.83,29500.0,41.4149,41.4404,41.3895,41.4404,29500.0
2011-01-14 12:10:00,48.82,48.93,48.82,48.93,13700.0,41.4319,41.5253,41.4319,41.5253,13700.0
2011-01-14 12:20:00,48.92,48.97,48.92,48.94,10700.0,41.5168,41.5592,41.5168,41.5337,10700.0
2011-01-14 12:30:00,48.93,48.99,48.93,48.99,9900.0,41.5253,41.5762,41.5253,41.5762,9900.0
2011-01-14 12:40:00,48.98,48.99,48.97,48.99,12500.0,41.5677,41.5762,41.5592,41.5762,12500.0
2011-01-14 12:50:00,48.99,49.0,48.9,48.94,82600.0,41.5762,41.5847,41.4998,41.5337,82600.0
2011-01-14 13:00:00,48.92,48.97,48.9,48.94,19100.0,41.5168,41.5592,41.4998,41.5337,19100.0
2011-01-14 13:10:00,48.95,48.99,48.94,48.98,14200.0,41.5422,41.5762,41.5337,41.5677,14200.0
2011-01-14 13:20:00,48.97,49.0,48.97,48.99,9000.0,41.5592,41.5847,41.5592,41.5762,9000.0
2011-01-14 13:30:00,48.99,49.06,48.99,49.05,13300.0,41.5762,41.6356,41.5762,41.6271,13300.0
2011-01-14 13:40:00,49.06,49.11,49.0,49.0,32900.0,41.6356,41.678,41.5847,41.5847,32900.0
2011-01-14 13:50:00,49.01,49.21,49.01,49.15,62100.0,41.5931,41.7629,41.5931,41.712,62100.0
2011-01-14 14:00:00,49.16,49.21,49.08,49.17,153900.0,41.7204,41.7629,41.6526,41.7289,153900.0
2011-01-14 14:10:00,49.18,49.18,49.04,49.04,29600.0,41.7374,41.7374,41.6186,41.6186,29600.0
2011-01-14 14:20:00,49.05,49.1,49.04,49.06,61200.0,41.6271,41.6695,41.6186,41.6356,61200.0
2011-01-14 14:30:00,49.05,49.06,49.04,49.04,34200.0,41.6271,41.6356,41.6186,41.6186,34200.0
2011-01-14 14:40:00,49.04,49.04,48.97,48.97,26300.0,41.6186,41.6186,41.5592,41.5592,26300.0
2011-01-14 14:50:00,49.0,49.04,49.0,49.04,28200.0,41.5847,41.6186,41.5847,41.6186,28200.0
2011-01-14 15:00:00,49.05,49.05,49.0,49.0,53700.0,41.6271,41.6271,41.5847,41.5847,53700.0
2011-01-14 15:10:00,49.0,49.01,48.96,48.96,30700.0,41.5847,41.5931,41.5507,41.5507,30700.0
2011-01-14 15:20:00,48.96,48.97,48.91,48.92,71100.0,41.5507,41.5592,41.5083,41.5168,71100.0
2011-01-14 15:30:00,48.93,48.98,48.92,48.94,57200.0,41.5253,41.5677,41.5168,41.5337,57200.0
2011-01-14 15:40:00,48.94,48.95,48.86,48.87,111300.0,41.5337,41.5422,41.4658,41.4743,111300.0
2011-01-14 15:50:00,48.86,48.87,48.77,48.84,244600.0,41.4658,41.4743,41.3895,41.4489,244600.0
2011-01-18 09:30:00,48.97,49.08,48.49,48.88,41100.0,41.5592,41.6526,41.1518,41.4828,41100.0
2011-01-18 09:40:00,48.85,48.95,48.81,48.81,29200.0,41.4574,41.5422,41.4234,41.4234,29200.0
2011-01-18 09:50:00,48.8,48.94,48.76,48.93,24400.0,41.4149,41.5337,41.381,41.5253,24400.0
2011-01-18 10:00:00,48.91,48.92,48.78,48.81,42100.0,41.5083,41.5168,41.398,41.4234,42100.0
2011-01-18 10:10:00,48.81,49.01,48.8,49.01,33900.0,41.4234,41.5931,41.4149,41.5931,33900.0
2011-01-18 10:20:00,49.01,49.03,48.96,49.0,39300.0,41.5931,41.6101,41.5507,41.5847,39300.0
2011-01-18 10:30:00,49.01,49.14,49.0,49.14,23700.0,41.5931,41.7035,41.5847,41.7035,23700.0
2011-01-18 10:40:00,49.14,49.15,49.02,49.03,34300.0,41.7035,41.712,41.6016,41.6101,34300.0
2011-01-18 10:50:00,49.03,49.1,49.03,49.09,23300.0,41.6101,41.6695,41.6101,41.661,23300.0
2011-01-18 11:00:00,49.1,49.1,49.09,49.1,14000.0,41.6695,41.6695,41.661,41.6695,14000.0
2011-01-18 11:10:00,49.1,49.11,49.04,49.09,33200.0,41.6695,41.678,41.6186,41.661,33200.0
2011-01-18 11:20:00,49.08,49.11,49.08,49.09,14800.0,41.6526,41.678,41.6526,41.661,14800.0
2011-01-18 11:30:00,49.11,49.11,48.97,48.97,24900.0,41.678,41.678,41.5592,41.5592,24900.0
2011-01-18 11:40:00,48.98,49.03,48.97,48.97,25600.0,41.5677,41.6101,41.5592,41.5592,25600.0
2011-01-18 11:50:00,48.97,49.01,48.95,48.99,20700.0,41.5592,41.5931,41.5422,41.5762,20700.0
2011-01-18 12:00:00,48.99,49.0,48.95,48.97,15500.0,41.5762,41.5847,41.5422,41.5592,15500.0
2011-01-18 12:10:00,48.97,49.06,48.97,49.05,14900.0,41.5592,41.6356,41.5592,41.6271,14900.0
2011-01-18 12:20:00,49.05,49.09,49.04,49.07,17200.0,41.6271,41.661,41.6186,41.6441,17200.0
2011-01-18 12:30:00,49.08,49.08,49.03,49.06,12400.0,41.6526,41.6526,41.6101,41.6356,12400.0
2011-01-18 12:40:00,49.05,49.1,49.05,49.09,9700.0,41.6271,41.6695,41.6271,41.661,9700.0
2011-01-18 12:50:00,49.09,49.09,49.03,49.05,19200.0,41.661,41.661,41.6101,41.6271,19200.0
2011-01-18 13:00:00,49.04,49.09,49.04,49.07,15700.0,41.6186,41.661,41.6186,41.6441,15700.0
2011-01-18 13:10:00,49.06,49.06,49.02,49.02,10000.0,41.6356,41.6356,41.6016,41.6016,10000.0
2011-01-18 13:20:00,49.03,49.04,49.02,49.03,15400.0,41.6101,41.6186,41.6016,41.6101,15400.0
2011-01-18 13:30:00,49.02,49.04,48.98,48.98,14700.0,41.6016,41.6186,41.5677,41.5677,14700.0
2011-01-18 13:40:00,48.98,48.99,48.95,48.95,13200.0,41.5677,41.5762,41.5422,41.5422,13200.0
2011-01-18 13:50:00,48.95,48.95,48.88,48.9,36700.0,41.5422,41.5422,41.4828,41.4998,36700.0
2011-01-18 14:00:00,48.9,48.99,48.89,48.94,39100.0,41.4998,41.5762,41.4913,41.5337,39100.0
2011-01-18 14:10:00,48.95,49.03,48.95,49.03,20700.0,41.5422,41.6101,41.5422,41.6101,20700.0
2011-01-18 14:20:00,49.03,49.03,48.95,49.0,20300.0,41.6101,41.6101,41.5422,41.5847,20300.0
2011-01-18 14:30:00,49.01,49.03,49.0,49.03,14500.0,41.5931,41.6101,41.5847,41.6101,14500.0
2011-01-18 14:40:00,49.02,49.09,49.02,49.08,29300.0,41.6016,41.661,41.6016,41.6526,29300.0
2011-01-18 14:50:00,49.09,49.16,49.08,49.11,50100.0,41.661,41.7204,41.6526,41.678,50100.0
2011-01-18 15:00:00,49.12,49.13,49.08,49.1,24300.0,41.6865,41.695,41.6526,41.6695,24300.0
2011-01-18 15:10:00,49.09,49.1,49.04,49.04,34600.0,41.661,41.6695,41.6186,41.6186,34600.0
2011-01-18 15:20:00,49.05,49.05,48.98,49.0,42500.0,41.6271,41.6271,41.5677,41.5847,42500.0
2011-01-18 15:30:00,49.0,49.01,48.97,49.0,30100.0,41.5847,41.5931,41.5592,41.5847,30100.0
2011-01-18 15:40:00,49.01,49.04,48.97,49.01,54500.0,41.5931,41.6186,41.5592,41.5931,54500.0
2011-01-18 15:50:00,49.01,49.11,49.01,49.09,77000.0,41.5931,41.678,41.5931,41.661,77000.0
2011-01-19 09:30:00,48.99,49.33,48.99,49.31,50300.0,41.5762,41.8647,41.5762,41.8477,50300.0
2011-01-19 09:40:00,49.3,49.33,49.27,49.31,18800.0,41.8393,41.8647,41.8138,41.8477,18800.0
2011-01-19 09:50:00,49.3,49.31,49.19,49.31,52900.0,41.8393,41.8477,41.7459,41.8477,52900.0
2011-01-19 10:00:00,49.31,49.55,49.31,49.53,60300.0,41.8477,42.0514,41.8477,42.0345,60300.0
2011-01-19 10:10:00,49.53,49.63,49.52,49.63,111400.0,42.0345,42.1193,42.026,42.1193,111400.0
2011-01-19 10:20:00,49.61,49.74,49.61,49.66,77600.0,42.1023,42.2127,42.1023,42.1448,77600.0
2011-01-19 10:30:00,49.64,49.65,49.5,49.5,53700.0,42.1278,42.1363,42.009,42.009,53700.0
2011-01-19 10:40:00,49.5,49.67,49.49,49.64,49400.0,42.009,42.1533,42.0005,42.1278,49400.0
2011-01-19 10:50:00,49.65,49.72,49.61,49.61,40100.0,42.1363,42.1957,42.1023,42.1023,40100.0
2011-01-19 11:00:00,49.58,49.59,49.54,49.55,28200.0,42.0769,42.0854,42.0429,42.0514,28200.0
2011-01-19 11:10:00,49.56,49.62,49.48,49.6,75200.0,42.0599,42.1108,41.992,42.0939,75200.0
2011-01-19 11:20:00,49.6,49.64,49.58,49.62,36300.0,42.0939,42.1278,42.0769,42.1108,36300.0
2011-01-19 11:30:00,49.62,49.63,49.59,49.6,21600.0,42.1108,42.1193,42.0854,42.0939,21600.0
2011-01-19 11:40:00,49.59,49.66,49.58,49.6,24300.0,42.0854,42.1448,42.0769,42.0939,24300.0
2011-01-19 11:50:00,49.6,49.64,49.6,49.64,12800.0,42.0939,42.1278,42.0939,42.1278,12800.0
2011-01-19 12:00:00,49.64,49.64,49.59,49.61,14900.0,42.1278,42.1278,42.0854,42.1023,14900.0
2011-01-19 12:10:00,49.6,49.63,49.58,49.61,19200.0,42.0939,42.1193,42.0769,42.1023,19200.0
2011-01-19 12:20:00,49.62,49.62,49.52,49.53,16600.0,42.1108,42.1108,42.026,42.0345,16600.0
2011-01-19 12:30:00,49.52,49.52,49.47,49.52,26700.0,42.026,42.026,41.9835,42.026,26700.0
2011-01-19 12:40:00,49.51,49.51,49.46,49.5,27600.0,42.0175,42.0175,41.975,42.009,27600.0
2011-01-19 12:50:00,49.51,49.54,49.5,49.5,17200.0,42.0175,42.0429,42.009,42.009,17200.0
2011-01-19 13:00:00,49.5,49.53,49.48,49.52,40100.0,42.009,42.0345,41.992,42.026,40100.0
2011-01-19 13:10:00,49.52,49.54,49.5,49.53,22200.0,42.026,42.0429,42.009,42.0345,22200.0
2011-01-19 13:20:00,49.54,49.54,49.5,49.52,33200.0,42.0429,42.0429,42.009,42.026,33200.0
2011-01-19 13:30:00,49.53,49.68,49.53,49.66,46400.0,42.0345,42.1618,42.0345,42.1448,46400.0
2011-01-19 13:40:00,49.67,49.71,49.62,49.66,24400.0,42.1533,42.1872,42.1108,42.1448,24400.0
2011-01-19 13:50:00,49.67,49.67,49.59,49.66,32900.0,42.1533,42.1533,42.0854,42.1448,32900.0
2011-01-19 14:00:00,49.66,49.68,49.61,49.66,33200.0,42.1448,42.1618,42.1023,42.1448,33200.0
2011-01-19 14:10:00,49.66,49.71,49.66,49.67,83000.0,42.1448,42.1872,42.1448,42.1533,83000.0
2011-01-19 14:20:00,49.67,49.72,49.64,49.69,45000.0,42.1533,42.1957,42.1278,42.1702,45000.0
2011-01-19 14:30:00,49.7,49.71,49.63,49.69,33200.0,42.1787,42.1872,42.1193,42.1702,33200.0
2011-01-19 14:40:00,49.68,49.72,49.66,49.66,31800.0,42.1618,42.1957,42.1448,42.1448,31800.0
2011-01-19 14:50:00,49.66,49.69,49.58,49.65,61800.0,42.1448,42.1702,42.0769,42.1363,61800.0
2011-01-19 15:00:00,49.64,49.68,49.62,49.63,57400.0,42.1278,42.1618,42.1108,42.1193,57400.0
2011-01-19 15:10:00,49.63,49.65,49.56,49.57,68200.0,42.1193,42.1363,42.0599,42.0684,68200.0
2011-01-19 15:20:00,49.56,49.59,49.53,49.53,64000.0,42.0599,42.0854,42.0345,42.0345,64000.0
2011-01-19 15:30:00,49.53,49.6,49.5,49.59,81000.0,42.0345,42.0939,42.009,42.0854,81000.0
2011-01-19 15:40:00,49.59,49.72,49.57,49.71,87700.0,42.0854,42.1957,42.0684,42.1872,87700.0
2011-01-19 15:50:00,49.7,49.74,49.66,49.73,129500.0,42.1787,42.2127,42.1448,42.2042,129500.0
2011-01-20 09:30:00,49.67,49.78,49.55,49.67,59500.0,42.1533,42.2466,42.0514,42.1533,59500.0
2011-01-20 09:40:00,49.65,49.78,49.63,49.68,45200.0,42.1363,42.2466,42.1193,42.1618,45200.0
2011-01-20 09:50:00,49.69,49.77,49.69,49.76,30700.0,42.1702,42.2381,42.1702,42.2296,30700.0
2011-01-20 10:00:00,49.76,49.77,49.68,49.77,46600.0,42.2296,42.2381,42.1618,42.2381,46600.0
2011-01-20 10:10:00,49.76,49.79,49.7,49.76,37100.0,42.2296,42.2551,42.1787,42.2296,37100.0
2011-01-20 10:20:00,49.75,49.81,49.7,49.7,33800.0,42.2212,42.2721,42.1787,42.1787,33800.0
2011-01-20 10:30:00,49.7,49.74,49.59,49.61,50500.0,42.1787,42.2127,42.0854,42.1023,50500.0
2011-01-20 10:40:00,49.59,49.66,49.56,49.63,53700.0,42.0854,42.1448,42.0599,42.1193,53700.0
2011-01-20 10:50:00,49.6,49.62,49.39,49.5,46400.0,42.0939,42.1108,41.9156,42.009,46400.0
2011-01-20 11:00:00,49.5,49.57,49.46,49.47,21400.0,42.009,42.0684,41.975,41.9835,21400.0
2011-01-20 11:10:00,49.46,49.58,49.44,49.53,14800.0,41.975,42.0769,41.9581,42.0345,14800.0
2011-01-20 11:20:00,49.51,49.52,49.46,49.46,10500.0,42.0175,42.026,41.975,41.975,10500.0
2011-01-20 11:30:00,49.47,49.58,49.43,49.58,19400.0,41.9835,42.0769,41.9496,42.0769,19400.0
2011-01-20 11:40:00,49.56,49.6,49.51,49.58,10700.0,42.0599,42.0939,42.0175,42.0769,10700.0
2011-01-20 11:50:00,49.58,49.62,49.56,49.6,9500.0,42.0769,42.1108,42.0599,42.0939,9500.0
2011-01-20 12:00:00,49.6,49.64,49.59,49.64,12900.0,42.0939,42.1278,42.0854,42.1278,12900.0
2011-01-20 12:10:00,49.64,49.65,49.6,49.62,10800.0,42.1278,42.1363,42.0939,42.1108,10800.0
2011-01-20 12:20:00,49.62,49.7,49.62,49.66,9700.0,42.1108,42.1787,42.1108,42.1448,9700.0
2011-01-20 12:30:00,49.65,49.73,49.65,49.73,19100.0,42.1363,42.2042,42.1363,42.2042,19100.0
2011-01-20 12:40:00,49.72,49.75,49.7,49.73,15800.0,42.1957,42.2212,42.1787,42.2042,15800.0
2011-01-20 12:50:00,49.73,49.77,49.69,49.75,13100.0,42.2042,42.2381,42.1702,42.2212,13100.0
2011-01-20 13:00:00,49.75,49.76,49.67,49.73,17700.0,42.2212,42.2296,42.1533,42.2042,17700.0
2011-01-20 13:10:00,49.73,49.74,49.7,49.73,8000.0,42.2042,42.2127,42.1787,42.2042,8000.0
2011-01-20 13:20:00,49.72,49.72,49.63,49.68,18700.0,42.1957,42.1957,42.1193,42.1618,18700.0
2011-01-20 13:30:00,49.67,49.71,49.66,49.66,8500.0,42.1533,42.1872,42.1448,42.1448,8500.0
2011-01-20 13:40:00,49.66,49.67,49.56,49.57,14500.0,42.1448,42.1533,42.0599,42.0684,14500.0
2011-01-20 13:50:00,49.57,49.58,49.55,49.58,12800.0,42.0684,42.0769,42.0514,42.0769,12800.0
2011-01-20 14:00:00,49.59,49.67,49.56,49.67,17500.0,42.0854,42.1533,42.0599,42.1533,17500.0
2011-01-20 14:10:00,49.66,49.79,49.65,49.77,93500.0,42.1448,42.2551,42.1363,42.2381,93500.0
2011-01-20 14:20:00,49.77,49.78,49.7,49.76,21900.0,42.2381,42.2466,42.1787,42.2296,21900.0
2011-01-20 14:30:00,49.76,49.8,49.73,49.78,18700.0,42.2296,42.2636,42.2042,42.2466,18700.0
2011-01-20 14:40:00,49.78,49.83,49.76,49.78,53800.0,42.2466,42.2891,42.2296,42.2466,53800.0
2011-01-20 14:50:00,49.77,49.81,49.72,49.76,39500.0,42.2381,42.2721,42.1957,42.2296,39500.0
2011-01-20 15:00:00,49.76,49.77,49.67,49.67,23000.0,42.2296,42.2381,42.1533,42.1533,23000.0
2011-01-20 15:10:00,49.67,49.69,49.61,49.66,37800.0,42.1533,42.1702,42.1023,42.1448,37800.0
2011-01-20 15:20:00,49.66,49.67,49.6,49.63,57500.0,42.1448,42.1533,42.0939,42.1193,57500.0
2011-01-20 15:30:00,49.62,49.64,49.6,49.6,58800.0,42.1108,42.1278,42.0939,42.0939,58800.0
2011-01-20 15:40:00,49.6,49.65,49.55,49.57,102900.0,42.0939,42.1363,42.0514,42.0684,102900.0
2011-01-20 15:50:00,49.57,49.63,49.57,49.62,94700.0,42.0684,42.1193,42.0684,42.1108,94700.0
2011-01-21 09:30:00,50.15,50.46,50.08,50.4,214400.0,42.5606,42.8237,42.5012,42.7728,214400.0
2011-01-21 09:40:00,50.35,50.58,50.35,50.58,85200.0,42.7304,42.9256,42.7304,42.9256,85200.0
2011-01-21 09:50:00,50.57,50.58,50.48,50.52,76400.0,42.9171,42.9256,42.8407,42.8746,76400.0
2011-01-21 10:00:00,50.52,50.53,50.35,50.36,63200.0,42.8746,42.8831,42.7304,42.7388,63200.0
2011-01-21 10:10:00,50.36,50.38,50.19,50.2,29400.0,42.7388,42.7558,42.5946,42.6031,29400.0
2011-01-21 10:20:00,50.2,50.24,50.17,50.17,22200.0,42.6031,42.637,42.5776,42.5776,22200.0
2011-01-21 10:30:00,50.15,50.2,50.11,50.19,16000.0,42.5606,42.6031,42.5267,42.5946,16000.0
2011-01-21 10:40:00,50.18,50.2,50.02,50.06,25500.0,42.5861,42.6031,42.4503,42.4842,25500.0
2011-01-21 10:50:00,50.06,50.1,50.02,50.09,16300.0,42.4842,42.5182,42.4503,42.5097,16300.0
2011-01-21 11:00:00,50.08,50.08,49.92,49.96,24400.0,42.5012,42.5012,42.3654,42.3994,24400.0
2011-01-21 11:10:00,49.94,49.98,49.92,49.97,17700.0,42.3824,42.4164,42.3654,42.4079,17700.0
2011-01-21 11:20:00,49.96,49.99,49.93,49.98,15200.0,42.3994,42.4248,42.3739,42.4164,15200.0
2011-01-21 11:30:00,49.97,49.99,49.95,49.95,46600.0,42.4079,42.4248,42.3909,42.3909,46600.0
2011-01-21 11:40:00,49.95,49.98,49.92,49.96,28900.0,42.3909,42.4164,42.3654,42.3994,28900.0
2011-01-21 11:50:00,49.96,50.03,49.88,50.03,14500.0,42.3994,42.4588,42.3315,42.4588,14500.0
2011-01-21 12:00:00,50.03,50.06,50.0,50.05,18300.0,42.4588,42.4842,42.4333,42.4758,18300.0
2011-01-21 12:10:00,50.04,50.13,50.04,50.12,20400.0,42.4673,42.5437,42.4673,42.5352,20400.0
2011-01-21 12:20:00,50.11,50.2,50.11,50.2,15900.0,42.5267,42.6031,42.5267,42.6031,15900.0
2011-01-21 12:30:00,50.2,50.2,50.05,50.09,21300.0,42.6031,42.6031,42.4758,42.5097,21300.0
2011-01-21 12:40:00,50.09,50.1,50.0,50.03,36700.0,42.5097,42.5182,42.4333,42.4588,36700.0
2011-01-21 12:50:00,50.03,50.19,50.01,50.17,18700.0,42.4588,42.5946,42.4418,42.5776,18700.0
2011-01-21 13:00:00,50.17,50.17,50.06,50.08,17800.0,42.5776,42.5776,42.4842,42.5012,17800.0
2011-01-21 13:10:00,50.08,50.13,50.06,50.12,15000.0,42.5012,42.5437,42.4842,42.5352,15000.0
2011-01-21 13:20:00,50.13,50.15,50.1,50.1,14700.0,42.5437,42.5606,42.5182,42.5182,14700.0
2011-01-21 13:30:00,50.11,50.14,50.1,50.14,16100.0,42.5267,42.5521,42.5182,42.5521,16100.0
2011-01-21 13:40:00,50.13,50.16,50.09,50.15,18900.0,42.5437,42.5691,42.5097,42.5606,18900.0
2011-01-21 13:50:00,50.16,50.18,50.12,50.18,14900.0,42.5691,42.5861,42.5352,42.5861,14900.0
2011-01-21 14:00:00,50.19,50.19,50.11,50.13,21400.0,42.5946,42.5946,42.5267,42.5437,21400.0
2011-01-21 14:10:00,50.13,50.15,50.11,50.15,42000.0,42.5437,42.5606,42.5267,42.5606,42000.0
2011-01-21 14:20:00,50.15,50.2,50.15,50.2,56600.0,42.5606,42.6031,42.5606,42.6031,56600.0
2011-01-21 14:30:00,50.19,50.24,50.19,50.19,34800.0,42.5946,42.637,42.5946,42.5946,34800.0
2011-01-21 14:40:00,50.19,50.23,50.19,50.23,32100.0,42.5946,42.6285,42.5946,42.6285,32100.0
2011-01-21 14:50:00,50.23,50.25,50.19,50.2,38000.0,42.6285,42.6455,42.5946,42.6031,38000.0
2011-01-21 15:00:00,50.2,50.23,50.18,50.21,73000.0,42.6031,42.6285,42.5861,42.6115,73000.0
2011-01-21 15:10:00,50.22,50.23,50.17,50.17,46700.0,42.62,42.6285,42.5776,42.5776,46700.0
2011-01-21 15:20:00,50.17,50.18,50.1,50.13,46200.0,42.5776,42.5861,42.5182,42.5437,46200.0
2011-01-21 15:30:00,50.12,50.15,50.06,50.1,56600.0,42.5352,42.5606,42.4842,42.5182,56600.0
2011-01-21 15:40:00,50.1,50.14,50.08,50.1,71000.0,42.5182,42.5521,42.5012,42.5182,71000.0
2011-01-21 15:50:00,50.09,50.13,49.98,50.13,182300.0,42.5097,42.5437,42.4164,42.5437,182300.0
2011-01-24 09:30:00,50.16,50.24,49.93,49.97,30400.0,42.5691,42.637,42.3739,42.4079,30400.0
2011-01-24 09:40:00,49.97,50.03,49.84,49.96,26400.0,42.4079,42.4588,42.2975,42.3994,26400.0
2011-01-24 09:50:00,49.96,50.05,49.96,50.02,36500.0,42.3994,42.4758,42.3994,42.4503,36500.0
2011-01-24 10:00:00,50.01,50.15,49.98,50.14,27900.0,42.4418,42.5606,42.4164,42.5521,27900.0
2011-01-24 10:10:00,50.13,50.21,50.01,50.01,17500.0,42.5437,42.6115,42.4418,42.4418,17500.0
2011-01-24 10:20:00,50.02,50.17,50.02,50.06,18300.0,42.4503,42.5776,42.4503,42.4842,18300.0
2011-01-24 10:30:00,50.06,50.06,50.0,50.01,16800.0,42.4842,42.4842,42.4333,42.4418,16800.0
2011-01-24 10:40:00,50.02,50.07,50.01,50.01,10400.0,42.4503,42.4927,42.4418,42.4418,10400.0
2011-01-24 10:50:00,50.01,50.01,49.98,49.99,19700.0,42.4418,42.4418,42.4164,42.4248,19700.0
2011-01-24 11:00:00,50.0,50.08,50.0,50.03,19000.0,42.4333,42.5012,42.4333,42.4588,19000.0
2011-01-24 11:10:00,50.03,50.04,50.0,50.04,16000.0,42.4588,42.4673,42.4333,42.4673,16000.0
2011-01-24 11:20:00,50.02,50.04,50.0,50.01,16700.0,42.4503,42.4673,42.4333,42.4418,16700.0
2011-01-24 11:30:00,50.0,50.04,50.0,50.0,11300.0,42.4333,42.4673,42.4333,42.4333,11300.0
2011-01-24 11:40:00,49.97,50.01,49.95,50.0,21300.0,42.4079,42.4418,42.3909,42.4333,21300.0
2011-01-24 11:50:00,50.0,50.02,49.99,50.02,18300.0,42.4333,42.4503,42.4248,42.4503,18300.0
2011-01-24 12:00:00,50.01,50.07,50.01,50.02,10000.0,42.4418,42.4927,42.4418,42.4503,10000.0
2011-01-24 12:10:00,50.01,50.09,50.01,50.03,20900.0,42.4418,42.5097,42.4418,42.4588,20900.0
2011-01-24 12:20:00,50.02,50.15,50.01,50.15,46100.0,42.4503,42.5606,42.4418,42.5606,46100.0
2011-01-24 12:30:00,50.15,50.34,50.14,50.32,45800.0,42.5606,42.7219,42.5521,42.7049,45800.0
2011-01-24 12:40:00,50.31,50.32,50.26,50.27,16000.0,42.6964,42.7049,42.654,42.6625,16000.0
2011-01-24 12:50:00,50.27,50.27,50.21,50.24,27100.0,42.6625,42.6625,42.6115,42.637,27100.0
2011-01-24 13:00:00,50.24,50.3,50.24,50.3,19300.0,42.637,42.6879,42.637,42.6879,19300.0
2011-01-24 13:10:00,50.29,50.37,50.29,50.35,25400.0,42.6794,42.7473,42.6794,42.7304,25400.0
2011-01-24 13:20:00,50.35,50.4,50.35,50.39,15600.0,42.7304,42.7728,42.7304,42.7643,15600.0
2011-01-24 13:30:00,50.38,50.41,50.37,50.4,21800.0,42.7558,42.7813,42.7473,42.7728,21800.0
2011-01-24 13:40:00,50.4,50.42,50.39,50.41,26200.0,42.7728,42.7898,42.7643,42.7813,26200.0
2011-01-24 13:50:00,50.4,50.42,50.39,50.42,16600.0,42.7728,42.7898,42.7643,42.7898,16600.0
2011-01-24 14:00:00,50.41,50.5,50.4,50.5,58000.0,42.7813,42.8577,42.7728,42.8577,58000.0
2011-01-24 14:10:00,50.5,50.6,50.48,50.48,67700.0,42.8577,42.9425,42.8407,42.8407,67700.0
2011-01-24 14:20:00,50.48,50.48,50.39,50.4,16000.0,42.8407,42.8407,42.7643,42.7728,16000.0
2011-01-24 14:30:00,50.4,50.41,50.39,50.4,24500.0,42.7728,42.7813,42.7643,42.7728,24500.0
2011-01-24 14:40:00,50.41,50.41,50.39,50.4,21600.0,42.7813,42.7813,42.7643,42.7728,21600.0
2011-01-24 14:50:00,50.4,50.42,50.38,50.42,28600.0,42.7728,42.7898,42.7558,42.7898,28600.0
2011-01-24 15:00:00,50.42,50.43,50.37,50.42,37600.0,42.7898,42.7983,42.7473,42.7898,37600.0
2011-01-24 15:10:00,50.42,50.42,50.38,50.4,44000.0,42.7898,42.7898,42.7558,42.7728,44000.0
2011-01-24 15:20:00,50.41,50.42,50.32,50.33,42300.0,42.7813,42.7898,42.7049,42.7134,42300.0
2011-01-24 15:30:00,50.34,50.38,50.3,50.34,50500.0,42.7219,42.7558,42.6879,42.7219,50500.0
2011-01-24 15:40:00,50.34,50.36,50.3,50.34,71200.0,42.7219,42.7388,42.6879,42.7219,71200.0
2011-01-24 15:50:00,50.34,50.38,50.32,50.38,95400.0,42.7219,42.7558,42.7049,42.7558,95400.0
2011-01-25 09:30:00,50.33,50.33,50.1,50.18,18200.0,42.7134,42.7134,42.5182,42.5861,18200.0
2011-01-25 09:40:00,50.14,50.14,49.93,49.96,25300.0,42.5521,42.5521,42.3739,42.3994,25300.0
2011-01-25 09:50:00,49.96,50.15,49.96,50.13,14200.0,42.3994,42.5606,42.3994,42.5437,14200.0
2011-01-25 10:00:00,50.13,50.19,50.07,50.11,19600.0,42.5437,42.5946,42.4927,42.5267,19600.0
2011-01-25 10:10:00,50.14,50.25,50.04,50.04,26200.0,42.5521,42.6455,42.4673,42.4673,26200.0
2011-01-25 10:20:00,50.05,50.16,50.01,50.16,18900.0,42.4758,42.5691,42.4418,42.5691,18900.0
2011-01-25 10:30:00,50.14,50.27,50.13,50.17,12000.0,42.5521,42.6625,42.5437,42.5776,12000.0
2011-01-25 10:40:00,50.17,50.32,50.17,50.25,19100.0,42.5776,42.7049,42.5776,42.6455,19100.0
2011-01-25 10:50:00,50.25,50.37,50.25,50.32,19800.0,42.6455,42.7473,42.6455,42.7049,19800.0
2011-01-25 11:00:00,50.31,50.31,50.21,50.21,7800.0,42.6964,42.6964,42.6115,42.6115,7800.0
2011-01-25 11:10:00,50.22,50.23,50.01,50.08,20100.0,42.62,42.6285,42.4418,42.5012,20100.0
2011-01-25 11:20:00,50.06,50.07,49.99,50.04,16500.0,42.4842,42.4927,42.4248,42.4673,16500.0
2011-01-25 11:30:00,50.03,50.09,49.98,50.06,15300.0,42.4588,42.5097,42.4164,42.4842,15300.0
2011-01-25 11:40:00,50.06,50.12,50.01,50.01,9500.0,42.4842,42.5352,42.4418,42.4418,9500.0
2011-01-25 11:50:00,50.01,50.06,50.01,50.03,5700.0,42.4418,42.4842,42.4418,42.4588,5700.0
2011-01-25 12:00:00,50.04,50.09,50.03,50.07,9100.0,42.4673,42.5097,42.4588,42.4927,9100.0
2011-01-25 12:10:00,50.07,50.11,50.06,50.08,18300.0,42.4927,42.5267,42.4842,42.5012,18300.0
2011-01-25 12:20:00,50.08,50.11,50.06,50.1,14000.0,42.5012,42.5267,42.4842,42.5182,14000.0
2011-01-25 12:30:00,50.1,50.11,50.06,50.07,9300.0,42.5182,42.5267,42.4842,42.4927,9300.0
2011-01-25 12:40:00,50.08,50.11,50.08,50.08,12700.0,42.5012,42.5267,42.5012,42.5012,12700.0
2011-01-25 12:50:00,50.09,50.11,50.04,50.05,6600.0,42.5097,42.5267,42.4673,42.4758,6600.0
2011-01-25 13:00:00,50.06,50.07,50.03,50.03,8400.0,42.4842,42.4927,42.4588,42.4588,8400.0
2011-01-25 13:10:00,50.03,50.06,50.03,50.03,7300.0,42.4588,42.4842,42.4588,42.4588,7300.0
2011-01-25 13:20:00,50.04,50.04,49.99,50.0,16000.0,42.4673,42.4673,42.4248,42.4333,16000.0
2011-01-25 13:30:00,50.0,50.01,49.94,49.96,43700.0,42.4333,42.4418,42.3824,42.3994,43700.0
2011-01-25 13:40:00,49.96,50.02,49.96,49.99,8200.0,42.3994,42.4503,42.3994,42.4248,8200.0
2011-01-25 13:50:00,49.99,49.99,49.95,49.97,8700.0,42.4248,42.4248,42.3909,42.4079,8700.0
2011-01-25 14:00:00,49.96,49.97,49.9,49.91,37400.0,42.3994,42.4079,42.3485,42.3569,37400.0
2011-01-25 14:10:00,49.9,49.91,49.71,49.72,42000.0,42.3485,42.3569,42.1872,42.1957,42000.0
2011-01-25 14:20:00,49.71,49.76,49.63,49.68,18600.0,42.1872,42.2296,42.1193,42.1618,18600.0
2011-01-25 14:30:00,49.67,49.71,49.61,49.7,18000.0,42.1533,42.1872,42.1023,42.1787,18000.0
2011-01-25 14:40:00,49.69,49.72,49.63,49.65,27400.0,42.1702,42.1957,42.1193,42.1363,27400.0
2011-01-25 14:50:00,49.65,49.74,49.63,49.71,30700.0,42.1363,42.2127,42.1193,42.1872,30700.0
2011-01-25 15:00:00,49.73,49.8,49.72,49.78,30000.0,42.2042,42.2636,42.1957,42.2466,30000.0
2011-01-25 15:10:00,49.78,49.78,49.72,49.74,42600.0,42.2466,42.2466,42.1957,42.2127,42600.0
2011-01-25 15:20:00,49.75,49.84,49.75,49.83,26600.0,42.2212,42.2975,42.2212,42.2891,26600.0
2011-01-25 15:30:00,49.84,49.84,49.75,49.78,42200.0,42.2975,42.2975,42.2212,42.2466,42200.0
2011-01-25 15:40:00,49.78,49.9,49.77,49.86,71800.0,42.2466,42.3485,42.2381,42.3145,71800.0
2011-01-25 15:50:00,49.86,49.99,49.82,49.96,89500.0,42.3145,42.4248,42.2806,42.3994,89500.0
2011-01-26 09:30:00,50.15,50.21,50.04,50.14,17300.0,42.5606,42.6115,42.4673,42.5521,17300.0
2011-01-26 09:40:00,50.13,50.32,50.08,50.28,25000.0,42.5437,42.7049,42.5012,42.671,25000.0
2011-01-26 09:50:00,50.25,50.29,50.13,50.17,12700.0,42.6455,42.6794,42.5437,42.5776,12700.0
2011-01-26 10:00:00,50.17,50.19,50.01,50.14,29400.0,42.5776,42.5946,42.4418,42.5521,29400.0
2011-01-26 10:10:00,50.14,50.28,50.11,50.28,13000.0,42.5521,42.671,42.5267,42.671,13000.0
2011-01-26 10:20:00,50.28,50.41,50.28,50.38,31500.0,42.671,42.7813,42.671,42.7558,31500.0
2011-01-26 10:30:00,50.37,50.37,50.25,50.27,7300.0,42.7473,42.7473,42.6455,42.6625,7300.0
2011-01-26 10:40:00,50.26,50.49,50.26,50.48,20400.0,42.654,42.8492,42.654,42.8407,20400.0
2011-01-26 10:50:00,50.48,50.49,50.35,50.39,10100.0,42.8407,42.8492,42.7304,42.7643,10100.0
2011-01-26 11:00:00,50.39,50.39,50.31,50.35,4000.0,42.7643,42.7643,42.6964,42.7304,4000.0
2011-01-26 11:10:00,50.35,50.41,50.34,50.4,17000.0,42.7304,42.7813,42.7219,42.7728,17000.0
2011-01-26 11:20:00,50.41,50.43,50.38,50.39,23300.0,42.7813,42.7983,42.7558,42.7643,23300.0
2011-01-26 11:30:00,50.39,50.39,50.29,50.29,6900.0,42.7643,42.7643,42.6794,42.6794,6900.0
2011-01-26 11:40:00,50.28,50.32,50.27,50.3,11000.0,42.671,42.7049,42.6625,42.6879,11000.0
2011-01-26 11:50:00,50.33,50.33,50.28,50.29,13400.0,42.7134,42.7134,42.671,42.6794,13400.0
2011-01-26 12:00:00,50.28,50.32,50.22,50.32,6500.0,42.671,42.7049,42.62,42.7049,6500.0
2011-01-26 12:10:00,50.31,50.34,50.28,50.28,6000.0,42.6964,42.7219,42.671,42.671,6000.0
2011-01-26 12:20:00,50.27,50.27,50.25,50.26,2800.0,42.6625,42.6625,42.6455,42.654,2800.0
2011-01-26 12:30:00,50.27,50.29,50.26,50.28,6300.0,42.6625,42.6794,42.654,42.671,6300.0
2011-01-26 12:40:00,50.27,50.31,50.25,50.31,14400.0,42.6625,42.6964,42.6455,42.6964,14400.0
2011-01-26 12:50:00,50.3,50.37,50.28,50.34,14400.0,42.6879,42.7473,42.671,42.7219,14400.0
2011-01-26 13:00:00,50.35,50.36,50.32,50.36,16300.0,42.7304,42.7388,42.7049,42.7388,16300.0
2011-01-26 13:10:00,50.36,50.37,50.32,50.34,8500.0,42.7388,42.7473,42.7049,42.7219,8500.0
2011-01-26 13:20:00,50.34,50.37,50.34,50.34,4200.0,42.7219,42.7473,42.7219,42.7219,4200.0
2011-01-26 13:30:00,50.34,50.34,50.31,50.32,7600.0,42.7219,42.7219,42.6964,42.7049,7600.0
2011-01-26 13:40:00,50.32,50.34,50.32,50.32,5000.0,42.7049,42.7219,42.7049,42.7049,5000.0
2011-01-26 13:50:00,50.32,50.32,50.28,50.28,8600.0,42.7049,42.7049,42.671,42.671,8600.0
2011-01-26 14:00:00,50.27,50.28,50.25,50.26,7100.0,42.6625,42.671,42.6455,42.654,7100.0
2011-01-26 14:10:00,50.25,50.39,50.25,50.31,24000.0,42.6455,42.7643,42.6455,42.6964,24000.0
2011-01-26 14:20:00,50.3,50.32,50.22,50.28,18400.0,42.6879,42.7049,42.62,42.671,18400.0
2011-01-26 14:30:00,50.28,50.35,50.22,50.31,20900.0,42.671,42.7304,42.62,42.6964,20900.0
2011-01-26 14:40:00,50.31,50.44,50.27,50.37,29500.0,42.6964,42.8067,42.6625,42.7473,29500.0
2011-01-26 14:50:00,50.37,50.44,50.36,50.44,22800.0,42.7473,42.8067,42.7388,42.8067,22800.0
2011-01-26 15:00:00,50.43,50.45,50.4,50.4,16300.0,42.7983,42.8152,42.7728,42.7728,16300.0
2011-01-26 15:10:00,50.41,50.48,50.38,50.38,18800.0,42.7813,42.8407,42.7558,42.7558,18800.0
2011-01-26 15:20:00,50.39,50.44,50.38,50.43,20200.0,42.7643,42.8067,42.7558,42.7983,20200.0
2011-01-26 15:30:00,50.43,50.47,50.39,50.42,57500.0,42.7983,42.8322,42.7643,42.7898,57500.0
2011-01-26 15:40:00,50.41,50.46,50.37,50.42,37300.0,42.7813,42.8237,42.7473,42.7898,37300.0
2011-01-26 15:50:00,50.42,50.46,50.41,50.43,91100.0,42.7898,42.8237,42.7813,42.7983,91100.0
2011-01-27 09:30:00,50.35,50.45,50.24,50.26,25600.0,42.7304,42.8152,42.637,42.654,25600.0
2011-01-27 09:40:00,50.29,50.45,50.24,50.44,30000.0,42.6794,42.8152,42.637,42.8067,30000.0
2011-01-27 09:50:00,50.44,50.46,50.4,50.41,18000.0,42.8067,42.8237,42.7728,42.7813,18000.0
2011-01-27 10:00:00,50.42,50.47,50.4,50.47,20200.0,42.7898,42.8322,42.7728,42.8322,20200.0
2011-01-27 10:10:00,50.47,50.53,50.44,50.53,11100.0,42.8322,42.8831,42.8067,42.8831,11100.0
2011-01-27 10:20:00,50.53,50.59,50.52,50.56,20700.0,42.8831,42.934,42.8746,42.9086,20700.0
2011-01-27 10:30:00,50.56,50.59,50.43,50.43,21300.0,42.9086,42.934,42.7983,42.7983,21300.0
2011-01-27 10:40:00,50.45,50.47,50.41,50.45,16000.0,42.8152,42.8322,42.7813,42.8152,16000.0
2011-01-27 10:50:00,50.45,50.51,50.4,50.41,16800.0,42.8152,42.8661,42.7728,42.7813,16800.0
2011-01-27 11:00:00,50.39,50.41,50.2,50.2,14500.0,42.7643,42.7813,42.6031,42.6031,14500.0
2011-01-27 11:10:00,50.2,50.24,50.15,50.22,15600.0,42.6031,42.637,42.5606,42.62,15600.0
2011-01-27 11:20:00,50.23,50.28,50.2,50.25,26300.0,42.6285,42.671,42.6031,42.6455,26300.0
2011-01-27 11:30:00,50.25,50.3,50.2,50.3,29300.0,42.6455,42.6879,42.6031,42.6879,29300.0
2011-01-27 11:40:00,50.29,50.34,50.25,50.25,25300.0,42.6794,42.7219,42.6455,42.6455,25300.0
2011-01-27 11:50:00,50.25,50.28,50.15,50.24,14500.0,42.6455,42.671,42.5606,42.637,14500.0
2011-01-27 12:00:00,50.24,50.24,50.15,50.15,14400.0,42.637,42.637,42.5606,42.5606,14400.0
2011-01-27 12:10:00,50.16,50.32,50.16,50.32,18000.0,42.5691,42.7049,42.5691,42.7049,18000.0
2011-01-27 12:20:00,50.31,50.34,50.27,50.33,15100.0,42.6964,42.7219,42.6625,42.7134,15100.0
2011-01-27 12:30:00,50.34,50.35,50.28,50.28,12600.0,42.7219,42.7304,42.671,42.671,12600.0
2011-01-27 12:40:00,50.26,50.3,50.25,50.29,8400.0,42.654,42.6879,42.6455,42.6794,8400.0
2011-01-27 12:50:00,50.28,50.31,50.21,50.21,11400.0,42.671,42.6964,42.6115,42.6115,11400.0
2011-01-27 13:00:00,50.22,50.24,50.17,50.17,16200.0,42.62,42.637,42.5776,42.5776,16200.0
2011-01-27 13:10:00,50.18,50.22,50.15,50.22,17700.0,42.5861,42.62,42.5606,42.62,17700.0
2011-01-27 13:20:00,50.2,50.22,50.15,50.17,3400.0,42.6031,42.62,42.5606,42.5776,3400.0
2011-01-27 13:30:00,50.17,50.17,50.08,50.09,12000.0,42.5776,42.5776,42.5012,42.5097,12000.0
2011-01-27 13:40:00,50.07,50.18,50.06,50.16,11300.0,42.4927,42.5861,42.4842,42.5691,11300.0
2011-01-27 13:50:00,50.17,50.2,50.1,50.19,14300.0,42.5776,42.6031,42.5182,42.5946,14300.0
2011-01-27 14:00:00,50.19,50.21,50.15,50.18,16100.0,42.5946,42.6115,42.5606,42.5861,16100.0
2011-01-27 14:10:00,50.17,50.22,50.15,50.2,15800.0,42.5776,42.62,42.5606,42.6031,15800.0
2011-01-27 14:20:00,50.19,50.19,50.12,50.13,21300.0,42.5946,42.5946,42.5352,42.5437,21300.0
2011-01-27 14:30:00,50.13,50.22,50.13,50.2,32500.0,42.5437,42.62,42.5437,42.6031,32500.0
2011-01-27 14:40:00,50.19,50.21,50.12,50.12,25500.0,42.5946,42.6115,42.5352,42.5352,25500.0
2011-01-27 14:50:00,50.13,50.15,50.11,50.15,20300.0,42.5437,42.5606,42.5267,42.5606,20300.0
2011-01-27 15:00:00,50.14,50.18,50.07,50.15,43100.0,42.5521,42.5861,42.4927,42.5606,43100.0
2011-01-27 15:10:00,50.16,50.19,50.08,50.08,37900.0,42.5691,42.5946,42.5012,42.5012,37900.0
2011-01-27 15:20:00,50.07,50.12,50.03,50.06,30100.0,42.4927,42.5352,42.4588,42.4842,30100.0
2011-01-27 15:30:00,50.07,50.08,49.97,49.98,50600.0,42.4927,42.5012,42.4079,42.4164,50600.0
2011-01-27 15:40:00,49.98,50.03,49.95,49.96,71800.0,42.4164,42.4588,42.3909,42.3994,71800.0
2011-01-27 15:50:00,49.95,49.97,49.92,49.94,87500.0,42.3909,42.4079,42.3654,42.3824,87500.0
2011-01-28 09:30:00,50.07,50.11,50.01,50.06,22100.0,42.4927,42.5267,42.4418,42.4842,22100.0
2011-01-28 09:40:00,50.05,50.16,50.01,50.13,14600.0,42.4758,42.5691,42.4418,42.5437,14600.0
2011-01-28 09:50:00,50.12,50.12,50.02,50.02,23200.0,42.5352,42.5352,42.4503,42.4503,23200.0
2011-01-28 10:00:00,50.03,50.14,50.02,50.12,25700.0,42.4588,42.5521,42.4503,42.5352,25700.0
2011-01-28 10:10:00,50.08,50.09,50.01,50.02,20300.0,42.5012,42.5097,42.4418,42.4503,20300.0
2011-01-28 10:20:00,50.03,50.04,49.94,49.95,27700.0,42.4588,42.4673,42.3824,42.3909,27700.0
2011-01-28 10:30:00,49.96,49.99,49.93,49.96,17800.0,42.3994,42.4248,42.3739,42.3994,17800.0
2011-01-28 10:40:00,49.95,49.95,49.83,49.86,10700.0,42.3909,42.3909,42.2891,42.3145,10700.0
2011-01-28 10:50:00,49.86,49.86,49.78,49.79,10700.0,42.3145,42.3145,42.2466,42.2551,10700.0
2011-01-28 11:00:00,49.79,49.8,49.72,49.74,10700.0,42.2551,42.2636,42.1957,42.2127,10700.0
2011-01-28 11:10:00,49.76,49.77,49.7,49.75,8800.0,42.2296,42.2381,42.1787,42.2212,8800.0
2011-01-28 11:20:00,49.74,49.77,49.61,49.61,17300.0,42.2127,42.2381,42.1023,42.1023,17300.0
2011-01-28 11:30:00,49.61,49.64,49.56,49.58,14000.0,42.1023,42.1278,42.0599,42.0769,14000.0
2011-01-28 11:40:00,49.56,49.56,49.51,49.54,8200.0,42.0599,42.0599,42.0175,42.0429,8200.0
2011-01-28 11:50:00,49.54,49.54,49.46,49.47,15100.0,42.0429,42.0429,41.975,41.9835,15100.0
2011-01-28 12:00:00,49.45,49.45,49.35,49.38,15000.0,41.9666,41.9666,41.8817,41.9072,15000.0
2011-01-28 12:10:00,49.38,49.53,49.35,49.49,15800.0,41.9072,42.0345,41.8817,42.0005,15800.0
2011-01-28 12:20:00,49.49,49.54,49.44,49.45,10500.0,42.0005,42.0429,41.9581,41.9666,10500.0
2011-01-28 12:30:00,49.44,49.55,49.41,49.54,8200.0,41.9581,42.0514,41.9326,42.0429,8200.0
2011-01-28 12:40:00,49.54,49.58,49.5,49.53,20600.0,42.0429,42.0769,42.009,42.0345,20600.0
2011-01-28 12:50:00,49.54,49.54,49.45,49.47,5900.0,42.0429,42.0429,41.9666,41.9835,5900.0
2011-01-28 13:00:00,49.47,49.47,49.35,49.35,9500.0,41.9835,41.9835,41.8817,41.8817,9500.0
2011-01-28 13:10:00,49.34,49.35,49.28,49.28,12900.0,41.8732,41.8817,41.8223,41.8223,12900.0
2011-01-28 13:20:00,49.29,49.33,49.26,49.29,18400.0,41.8308,41.8647,41.8053,41.8308,18400.0
2011-01-28 13:30:00,49.29,49.35,49.25,49.28,12400.0,41.8308,41.8817,41.7968,41.8223,12400.0
2011-01-28 13:40:00,49.29,49.31,49.24,49.3,9400.0,41.8308,41.8477,41.7883,41.8393,9400.0
2011-01-28 13:50:00,49.29,49.39,49.29,49.38,10800.0,41.8308,41.9156,41.8308,41.9072,10800.0
2011-01-28 14:00:00,49.38,49.5,49.38,49.46,37400.0,41.9072,42.009,41.9072,41.975,37400.0
2011-01-28 14:10:00,49.47,49.53,49.42,49.46,23100.0,41.9835,42.0345,41.9411,41.975,23100.0
2011-01-28 14:20:00,49.45,49.47,49.41,49.44,10900.0,41.9666,41.9835,41.9326,41.9581,10900.0
2011-01-28 14:30:00,49.43,49.51,49.4,49.47,15600.0,41.9496,42.0175,41.9241,41.9835,15600.0
2011-01-28 14:40:00,49.46,49.52,49.45,49.49,10200.0,41.975,42.026,41.9666,42.0005,10200.0
2011-01-28 14:50:00,49.5,49.53,49.45,49.49,26800.0,42.009,42.0345,41.9666,42.0005,26800.0
2011-01-28 15:00:00,49.5,49.54,49.46,49.49,41300.0,42.009,42.0429,41.975,42.0005,41300.0
2011-01-28 15:10:00,49.48,49.5,49.39,49.43,42600.0,41.992,42.009,41.9156,41.9496,42600.0
2011-01-28 15:20:00,49.42,49.44,49.28,49.31,30900.0,41.9411,41.9581,41.8223,41.8477,30900.0
2011-01-28 15:30:00,49.31,49.36,49.28,49.32,18900.0,41.8477,41.8902,41.8223,41.8562,18900.0
2011-01-28 15:40:00,49.32,49.36,49.24,49.29,50200.0,41.8562,41.8902,41.7883,41.8308,50200.0
2011-01-28 15:50:00,49.28,49.33,49.24,49.24,110700.0,41.8223,41.8647,41.7883,41.7883,110700.0
2011-01-31 09:30:00,49.46,49.69,49.36,49.62,25100.0,41.975,42.1702,41.8902,42.1108,25100.0
2011-01-31 09:40:00,49.59,49.67,49.42,49.42,15600.0,42.0854,42.1533,41.9411,41.9411,15600.0
2011-01-31 09:50:00,49.46,49.49,49.41,49.44,13000.0,41.975,42.0005,41.9326,41.9581,13000.0
2011-01-31 10:00:00,49.46,49.54,49.41,49.5,11800.0,41.975,42.0429,41.9326,42.009,11800.0
2011-01-31 10:10:00,49.51,49.57,49.48,49.55,6800.0,42.0175,42.0684,41.992,42.0514,6800.0
2011-01-31 10:20:00,49.55,49.7,49.55,49.68,8200.0,42.0514,42.1787,42.0514,42.1618,8200.0
2011-01-31 10:30:00,49.68,49.74,49.63,49.73,11200.0,42.1618,42.2127,42.1193,42.2042,11200.0
2011-01-31 10:40:00,49.75,49.84,49.73,49.73,16000.0,42.2212,42.2975,42.2042,42.2042,16000.0
2011-01-31 10:50:00,49.75,49.8,49.73,49.77,4900.0,42.2212,42.2636,42.2042,42.2381,4900.0
2011-01-31 11:00:00,49.75,49.79,49.75,49.75,4600.0,42.2212,42.2551,42.2212,42.2212,4600.0
2011-01-31 11:10:00,49.76,49.77,49.67,49.69,8000.0,42.2296,42.2381,42.1533,42.1702,8000.0
2011-01-31 11:20:00,49.67,49.68,49.65,49.66,5600.0,42.1533,42.1618,42.1363,42.1448,5600.0
2011-01-31 11:30:00,49.66,49.67,49.59,49.59,12000.0,42.1448,42.1533,42.0854,42.0854,12000.0
2011-01-31 11:40:00,49.59,49.61,49.57,49.58,10100.0,42.0854,42.1023,42.0684,42.0769,10100.0
2011-01-31 11:50:00,49.58,49.61,49.53,49.58,7300.0,42.0769,42.1023,42.0345,42.0769,7300.0
2011-01-31 12:00:00,49.58,49.69,49.58,49.68,11200.0,42.0769,42.1702,42.0769,42.1618,11200.0
2011-01-31 12:10:00,49.66,49.7,49.65,49.69,9000.0,42.1448,42.1787,42.1363,42.1702,9000.0
2011-01-31 12:20:00,49.7,49.72,49.68,49.69,12900.0,42.1787,42.1957,42.1618,42.1702,12900.0
2011-01-31 12:30:00,49.68,49.69,49.64,49.64,11600.0,42.1618,42.1702,42.1278,42.1278,11600.0
2011-01-31 12:40:00,49.64,49.65,49.59,49.59,12200.0,42.1278,42.1363,42.0854,42.0854,12200.0
2011-01-31 12:50:00,49.6,49.62,49.59,49.61,9200.0,42.0939,42.1108,42.0854,42.1023,9200.0
2011-01-31 13:00:00,49.6,49.68,49.6,49.66,9600.0,42.0939,42.1618,42.0939,42.1448,9600.0
2011-01-31 13:10:00,49.65,49.65,49.6,49.61,16100.0,42.1363,42.1363,42.0939,42.1023,16100.0
2011-01-31 13:20:00,49.61,49.64,49.59,49.64,7000.0,42.1023,42.1278,42.0854,42.1278,7000.0
2011-01-31 13:30:00,49.65,49.68,49.62,49.62,19700.0,42.1363,42.1618,42.1108,42.1108,19700.0
2011-01-31 13:40:00,49.62,49.66,49.59,49.66,7600.0,42.1108,42.1448,42.0854,42.1448,7600.0
2011-01-31 13:50:00,49.65,49.74,49.65,49.74,22700.0,42.1363,42.2127,42.1363,42.2127,22700.0
2011-01-31 14:00:00,49.74,49.78,49.67,49.7,149500.0,42.2127,42.2466,42.1533,42.1787,149500.0
2011-01-31 14:10:00,49.69,49.69,49.59,49.63,12400.0,42.1702,42.1702,42.0854,42.1193,12400.0
2011-01-31 14:20:00,49.65,49.65,49.54,49.54,10800.0,42.1363,42.1363,42.0429,42.0429,10800.0
2011-01-31 14:30:00,49.54,49.57,49.52,49.54,24600.0,42.0429,42.0684,42.026,42.0429,24600.0
2011-01-31 14:40:00,49.54,49.61,49.54,49.54,34200.0,42.0429,42.1023,42.0429,42.0429,34200.0
2011-01-31 14:50:00,49.52,49.58,49.49,49.56,15700.0,42.026,42.0769,42.0005,42.0599,15700.0
2011-01-31 15:00:00,49.57,49.63,49.57,49.59,19400.0,42.0684,42.1193,42.0684,42.0854,19400.0
2011-01-31 15:10:00,49.59,49.6,49.49,49.5,24900.0,42.0854,42.0939,42.0005,42.009,24900.0
2011-01-31 15:20:00,49.51,49.57,49.5,49.55,13900.0,42.0175,42.0684,42.009,42.0514,13900.0
2011-01-31 15:30:00,49.55,49.58,49.51,49.55,19900.0,42.0514,42.0769,42.0175,42.0514,19900.0
2011-01-31 15:40:00,49.56,49.66,49.55,49.62,81900.0,42.0599,42.1448,42.0514,42.1108,81900.0
2011-01-31 15:50:00,49.62,49.7,49.58,49.68,109000.0,42.1108,42.1787,42.0769,42.1618,109000.0
2011-02-01 09:30:00,49.9,50.0,49.74,49.93,34500.0,42.3485,42.4333,42.2127,42.3739,34500.0
2011-02-01 09:40:00,49.94,49.96,49.87,49.92,21800.0,42.3824,42.3994,42.323,42.3654,21800.0
2011-02-01 09:50:00,49.94,50.04,49.93,50.02,30400.0,42.3824,42.4673,42.3739,42.4503,30400.0
2011-02-01 10:00:00,50.05,50.17,50.0,50.08,23200.0,42.4758,42.5776,42.4333,42.5012,23200.0
2011-02-01 10:10:00,50.08,50.28,50.08,50.27,11900.0,42.5012,42.671,42.5012,42.6625,11900.0
2011-02-01 10:20:00,50.26,50.46,50.26,50.35,17100.0,42.654,42.8237,42.654,42.7304,17100.0
2011-02-01 10:30:00,50.36,50.43,50.36,50.42,20000.0,42.7388,42.7983,42.7388,42.7898,20000.0
2011-02-01 10:40:00,50.39,50.41,50.34,50.37,17300.0,42.7643,42.7813,42.7219,42.7473,17300.0
2011-02-01 10:50:00,50.34,50.37,50.24,50.31,11600.0,42.7219,42.7473,42.637,42.6964,11600.0
2011-02-01 11:00:00,50.31,50.31,50.24,50.3,11800.0,42.6964,42.6964,42.637,42.6879,11800.0
2011-02-01 11:10:00,50.31,50.33,50.24,50.27,4600.0,42.6964,42.7134,42.637,42.6625,4600.0
2011-02-01 11:20:00,50.29,50.33,50.24,50.31,5400.0,42.6794,42.7134,42.637,42.6964,5400.0
2011-02-01 11:30:00,50.3,50.43,50.29,50.4,16700.0,42.6879,42.7983,42.6794,42.7728,16700.0
2011-02-01 11:40:00,50.39,50.47,50.38,50.41,8700.0,42.7643,42.8322,42.7558,42.7813,8700.0
2011-02-01 11:50:00,50.4,50.51,50.39,50.46,12700.0,42.7728,42.8661,42.7643,42.8237,12700.0
2011-02-01 12:00:00,50.46,50.48,50.4,50.47,6100.0,42.8237,42.8407,42.7728,42.8322,6100.0
2011-02-01 12:10:00,50.46,50.54,50.46,50.54,10400.0,42.8237,42.8916,42.8237,42.8916,10400.0
2011-02-01 12:20:00,50.53,50.58,50.5,50.55,13400.0,42.8831,42.9256,42.8577,42.9001,13400.0
2011-02-01 12:30:00,50.54,50.56,50.49,50.55,13400.0,42.8916,42.9086,42.8492,42.9001,13400.0
2011-02-01 12:40:00,50.54,50.59,50.5,50.56,13700.0,42.8916,42.934,42.8577,42.9086,13700.0
2011-02-01 12:50:00,50.54,50.67,50.54,50.67,6700.0,42.8916,43.0019,42.8916,43.0019,6700.0
2011-02-01 13:00:00,50.65,50.68,50.62,50.63,11000.0,42.985,43.0104,42.9595,42.968,11000.0
2011-02-01 13:10:00,50.63,50.68,50.61,50.64,7500.0,42.968,43.0104,42.951,42.9765,7500.0
2011-02-01 13:20:00,50.64,50.67,50.62,50.63,11100.0,42.9765,43.0019,42.9595,42.968,11100.0
2011-02-01 13:30:00,50.64,50.65,50.58,50.61,10100.0,42.9765,42.985,42.9256,42.951,10100.0
2011-02-01 13:40:00,50.6,50.63,50.58,50.59,12000.0,42.9425,42.968,42.9256,42.934,12000.0
2011-02-01 13:50:00,50.59,50.6,50.53,50.54,16600.0,42.934,42.9425,42.8831,42.8916,16600.0
2011-02-01 14:00:00,50.53,50.55,50.49,50.51,19600.0,42.8831,42.9001,42.8492,42.8661,19600.0
2011-02-01 14:10:00,50.52,50.54,50.48,50.54,14200.0,42.8746,42.8916,42.8407,42.8916,14200.0
2011-02-01 14:20:00,50.54,50.56,50.49,50.55,22000.0,42.8916,42.9086,42.8492,42.9001,22000.0
2011-02-01 14:30:00,50.55,50.56,50.48,50.52,29700.0,42.9001,42.9086,42.8407,42.8746,29700.0
2011-02-01 14:40:00,50.52,50.53,50.44,50.44,36600.0,42.8746,42.8831,42.8067,42.8067,36600.0
2011-02-01 14:50:00,50.45,50.45,50.37,50.44,42200.0,42.8152,42.8152,42.7473,42.8067,42200.0
2011-02-01 15:00:00,50.44,50.45,50.35,50.36,51500.0,42.8067,42.8152,42.7304,42.7388,51500.0
2011-02-01 15:10:00,50.36,50.48,50.35,50.44,40300.0,42.7388,42.8407,42.7304,42.8067,40300.0
2011-02-01 15:20:00,50.43,50.45,50.4,50.42,29800.0,42.7983,42.8152,42.7728,42.7898,29800.0
2011-02-01 15:30:00,50.41,50.47,50.39,50.45,48500.0,42.7813,42.8322,42.7643,42.8152,48500.0
2011-02-01 15:40:00,50.44,50.63,50.44,50.58,76300.0,42.8067,42.968,42.8067,42.9256,76300.0
2011-02-01 15:50:00,50.59,50.63,50.54,50.59,161600.0,42.934,42.968,42.8916,42.934,161600.0
2011-02-02 09:30:00,50.48,50.65,50.39,50.41,35400.0,42.8407,42.985,42.7643,42.7813,35400.0
2011-02-02 09:40:00,50.41,50.51,50.35,50.46,35100.0,42.7813,42.8661,42.7304,42.8237,35100.0
2011-02-02 09:50:00,50.46,50.49,50.32,50.34,15000.0,42.8237,42.8492,42.7049,42.7219,15000.0
2011-02-02 10:00:00,50.34,50.35,50.22,50.26,12500.0,42.7219,42.7304,42.62,42.654,12500.0
2011-02-02 10:10:00,50.28,50.42,50.28,50.42,7300.0,42.671,42.7898,42.671,42.7898,7300.0
2011-02-02 10:20:00,50.43,50.47,50.35,50.36,11300.0,42.7983,42.8322,42.7304,42.7388,11300.0
2011-02-02 10:30:00,50.36,50.41,50.26,50.26,43500.0,42.7388,42.7813,42.654,42.654,43500.0
2011-02-02 10:40:00,50.26,50.27,50.17,50.17,14100.0,42.654,42.6625,42.5776,42.5776,14100.0
2011-02-02 10:50:00,50.19,50.35,50.17,50.35,15200.0,42.5946,42.7304,42.5776,42.7304,15200.0
2011-02-02 11:00:00,50.34,50.34,50.2,50.28,9800.0,42.7219,42.7219,42.6031,42.671,9800.0
2011-02-02 11:10:00,50.28,50.37,50.27,50.33,12100.0,42.671,42.7473,42.6625,42.7134,12100.0
2011-02-02 11:20:00,50.32,50.38,50.3,50.37,7600.0,42.7049,42.7558,42.6879,42.7473,7600.0
2011-02-02 11:30:00,50.36,50.39,50.34,50.35,6200.0,42.7388,42.7643,42.7219,42.7304,6200.0
2011-02-02 11:40:00,50.35,50.36,50.29,50.29,4800.0,42.7304,42.7388,42.6794,42.6794,4800.0
2011-02-02 11:50:00,50.29,50.36,50.29,50.32,7600.0,42.6794,42.7388,42.6794,42.7049,7600.0
2011-02-02 12:00:00,50.32,50.38,50.27,50.28,6700.0,42.7049,42.7558,42.6625,42.671,6700.0
2011-02-02 12:10:00,50.27,50.27,50.22,50.25,9000.0,42.6625,42.6625,42.62,42.6455,9000.0
2011-02-02 12:20:00,50.25,50.29,50.23,50.28,16300.0,42.6455,42.6794,42.6285,42.671,16300.0
2011-02-02 12:30:00,50.27,50.3,50.26,50.28,9000.0,42.6625,42.6879,42.654,42.671,9000.0
2011-02-02 12:40:00,50.27,50.29,50.26,50.29,11200.0,42.6625,42.6794,42.654,42.6794,11200.0
2011-02-02 12:50:00,50.28,50.29,50.25,50.26,5700.0,42.671,42.6794,42.6455,42.654,5700.0
2011-02-02 13:00:00,50.25,50.32,50.24,50.3,78700.0,42.6455,42.7049,42.637,42.6879,78700.0
2011-02-02 13:10:00,50.3,50.36,50.26,50.27,13600.0,42.6879,42.7388,42.654,42.6625,13600.0
2011-02-02 13:20:00,50.27,50.29,50.24,50.26,5800.0,42.6625,42.6794,42.637,42.654,5800.0
2011-02-02 13:30:00,50.27,50.28,50.25,50.25,9600.0,42.6625,42.671,42.6455,42.6455,9600.0
2011-02-02 13:40:00,50.24,50.24,50.19,50.2,8100.0,42.637,42.637,42.5946,42.6031,8100.0
2011-02-02 13:50:00,50.2,50.22,50.18,50.19,8100.0,42.6031,42.62,42.5861,42.5946,8100.0
2011-02-02 14:00:00,50.19,50.22,50.19,50.19,13200.0,42.5946,42.62,42.5946,42.5946,13200.0
2011-02-02 14:10:00,50.17,50.2,50.17,50.18,12400.0,42.5776,42.6031,42.5776,42.5861,12400.0
2011-02-02 14:20:00,50.18,50.19,50.15,50.15,13000.0,42.5861,42.5946,42.5606,42.5606,13000.0
2011-02-02 14:30:00,50.16,50.18,50.13,50.16,6400.0,42.5691,42.5861,42.5437,42.5691,6400.0
2011-02-02 14:40:00,50.16,50.17,50.13,50.16,16000.0,42.5691,42.5776,42.5437,42.5691,16000.0
2011-02-02 14:50:00,50.16,50.19,50.15,50.16,15600.0,42.5691,42.5946,42.5606,42.5691,15600.0
2011-02-02 15:00:00,50.16,50.18,50.15,50.15,16300.0,42.5691,42.5861,42.5606,42.5606,16300.0
2011-02-02 15:10:00,50.15,50.17,50.08,50.08,32700.0,42.5606,42.5776,42.5012,42.5012,32700.0
2011-02-02 15:20:00,50.08,50.1,49.98,49.98,34500.0,42.5012,42.5182,42.4164,42.4164,34500.0
2011-02-02 15:30:00,50.0,50.02,49.96,49.96,26400.0,42.4333,42.4503,42.3994,42.3994,26400.0
2011-02-02 15:40:00,49.97,50.07,49.95,50.04,35600.0,42.4079,42.4927,42.3909,42.4673,35600.0
2011-02-02 15:50:00,50.03,50.07,49.98,50.03,79000.0,42.4588,42.4927,42.4164,42.4588,79000.0
2011-02-03 09:30:00,49.97,50.14,49.79,50.14,52300.0,42.4079,42.5521,42.2551,42.5521,52300.0
2011-02-03 09:40:00,50.12,50.18,49.94,49.97,29700.0,42.5352,42.5861,42.3824,42.4079,29700.0
2011-02-03 09:50:00,49.97,50.0,49.87,50.0,29400.0,42.4079,42.4333,42.323,42.4333,29400.0
2011-02-03 10:00:00,50.04,50.04,49.84,49.85,19200.0,42.4673,42.4673,42.2975,42.306,19200.0
2011-02-03 10:10:00,49.85,49.89,49.77,49.89,18400.0,42.306,42.34,42.2381,42.34,18400.0
2011-02-03 10:20:00,49.89,49.98,49.84,49.96,26400.0,42.34,42.4164,42.2975,42.3994,26400.0
2011-02-03 10:30:00,49.99,50.13,49.97,50.11,16500.0,42.4248,42.5437,42.4079,42.5267,16500.0
2011-02-03 10:40:00,50.1,50.1,50.02,50.05,32300.0,42.5182,42.5182,42.4503,42.4758,32300.0
2011-02-03 10:50:00,50.06,50.1,50.04,50.1,15400.0,42.4842,42.5182,42.4673,42.5182,15400.0
2011-02-03 11:00:00,50.11,50.11,50.03,50.07,15300.0,42.5267,42.5267,42.4588,42.4927,15300.0
2011-02-03 11:10:00,50.07,50.19,50.07,50.18,10000.0,42.4927,42.5946,42.4927,42.5861,10000.0
2011-02-03 11:20:00,50.19,50.22,50.16,50.21,6900.0,42.5946,42.62,42.5691,42.6115,6900.0
2011-02-03 11:30:00,50.2,50.3,50.2,50.28,7400.0,42.6031,42.6879,42.6031,42.671,7400.0
2011-02-03 11:40:00,50.28,50.33,50.24,50.31,8000.0,42.671,42.7134,42.637,42.6964,8000.0
2011-02-03 11:50:00,50.3,50.33,50.28,50.32,22900.0,42.6879,42.7134,42.671,42.7049,22900.0
2011-02-03 12:00:00,50.29,50.32,50.26,50.26,31600.0,42.6794,42.7049,42.654,42.654,31600.0
2011-02-03 12:10:00,50.26,50.3,50.25,50.3,5300.0,42.654,42.6879,42.6455,42.6879,5300.0
2011-02-03 12:20:00,50.29,50.32,50.27,50.3,12300.0,42.6794,42.7049,42.6625,42.6879,12300.0
2011-02-03 12:30:00,50.29,50.3,50.27,50.29,5700.0,42.6794,42.6879,42.6625,42.6794,5700.0
2011-02-03 12:40:00,50.28,50.29,50.21,50.22,7800.0,42.671,42.6794,42.6115,42.62,7800.0
2011-02-03 12:50:00,50.22,50.28,50.2,50.28,5500.0,42.62,42.671,42.6031,42.671,5500.0
2011-02-03 13:00:00,50.28,50.32,50.27,50.3,6100.0,42.671,42.7049,42.6625,42.6879,6100.0
2011-02-03 13:10:00,50.3,50.33,50.27,50.28,10500.0,42.6879,42.7134,42.6625,42.671,10500.0
2011-02-03 13:20:00,50.29,50.32,50.27,50.3,7400.0,42.6794,42.7049,42.6625,42.6879,7400.0
2011-02-03 13:30:00,50.3,50.31,50.27,50.29,10100.0,42.6879,42.6964,42.6625,42.6794,10100.0
2011-02-03 13:40:00,50.29,50.29,50.18,50.21,11400.0,42.6794,42.6794,42.5861,42.6115,11400.0
2011-02-03 13:50:00,50.21,50.25,50.19,50.25,4400.0,42.6115,42.6455,42.5946,42.6455,4400.0
2011-02-03 14:00:00,50.25,50.31,50.23,50.25,17700.0,42.6455,42.6964,42.6285,42.6455,17700.0
2011-02-03 14:10:00,50.25,50.26,50.22,50.24,13500.0,42.6455,42.654,42.62,42.637,13500.0
2011-02-03 14:20:00,50.26,50.26,50.21,50.23,14600.0,42.654,42.654,42.6115,42.6285,14600.0
2011-02-03 14:30:00,50.22,50.23,50.17,50.18,21900.0,42.62,42.6285,42.5776,42.5861,21900.0
2011-02-03 14:40:00,50.19,50.22,50.17,50.18,41000.0,42.5946,42.62,42.5776,42.5861,41000.0
2011-02-03 14:50:00,50.19,50.26,50.19,50.22,33800.0,42.5946,42.654,42.5946,42.62,33800.0
2011-02-03 15:00:00,50.21,50.32,50.21,50.29,33400.0,42.6115,42.7049,42.6115,42.6794,33400.0
2011-02-03 15:10:00,50.29,50.31,50.25,50.27,36000.0,42.6794,42.6964,42.6455,42.6625,36000.0
2011-02-03 15:20:00,50.27,50.3,50.21,50.23,42200.0,42.6625,42.6879,42.6115,42.6285,42200.0
2011-02-03 15:30:00,50.22,50.23,50.19,50.2,32200.0,42.62,42.6285,42.5946,42.6031,32200.0
2011-02-03 15:40:00,50.2,50.23,50.18,50.19,62900.0,42.6031,42.6285,42.5861,42.5946,62900.0
2011-02-03 15:50:00,50.19,50.24,50.16,50.19,92800.0,42.5946,42.637,42.5691,42.5946,92800.0
2011-02-04 09:30:00,50.15,50.29,50.0,50.29,28400.0,42.5606,42.6794,42.4333,42.6794,28400.0
2011-02-04 09:40:00,50.26,50.3,50.17,50.18,9300.0,42.654,42.6879,42.5776,42.5861,9300.0
2011-02-04 09:50:00,50.18,50.26,50.13,50.16,32400.0,42.5861,42.654,42.5437,42.5691,32400.0
2011-02-04 10:00:00,50.16,50.31,50.16,50.27,14100.0,42.5691,42.6964,42.5691,42.6625,14100.0
2011-02-04 10:10:00,50.26,50.29,50.22,50.26,37800.0,42.654,42.6794,42.62,42.654,37800.0
2011-02-04 10:20:00,50.24,50.26,50.19,50.23,21500.0,42.637,42.654,42.5946,42.6285,21500.0
2011-02-04 10:30:00,50.23,50.27,50.2,50.21,17400.0,42.6285,42.6625,42.6031,42.6115,17400.0
2011-02-04 10:40:00,50.2,50.21,50.11,50.13,43600.0,42.6031,42.6115,42.5267,42.5437,43600.0
2011-02-04 10:50:00,50.13,50.16,50.08,50.1,32100.0,42.5437,42.5691,42.5012,42.5182,32100.0
2011-02-04 11:00:00,50.09,50.13,49.97,50.09,38800.0,42.5097,42.5437,42.4079,42.5097,38800.0
2011-02-04 11:10:00,50.07,50.09,49.99,50.04,44300.0,42.4927,42.5097,42.4248,42.4673,44300.0
2011-02-04 11:20:00,50.06,50.08,49.96,49.99,47300.0,42.4842,42.5012,42.3994,42.4248,47300.0
2011-02-04 11:30:00,49.99,50.18,49.99,50.18,14000.0,42.4248,42.5861,42.4248,42.5861,14000.0
2011-02-04 11:40:00,50.17,50.24,50.17,50.23,18700.0,42.5776,42.637,42.5776,42.6285,18700.0
2011-02-04 11:50:00,50.24,50.26,50.22,50.24,16100.0,42.637,42.654,42.62,42.637,16100.0
2011-02-04 12:00:00,50.24,50.29,50.24,50.28,4200.0,42.637,42.6794,42.637,42.671,4200.0
2011-02-04 12:10:00,50.28,50.3,50.27,50.28,7400.0,42.671,42.6879,42.6625,42.671,7400.0
2011-02-04 12:20:00,50.27,50.31,50.27,50.29,12900.0,42.6625,42.6964,42.6625,42.6794,12900.0
2011-02-04 12:30:00,50.29,50.42,50.28,50.42,9200.0,42.6794,42.7898,42.671,42.7898,9200.0
2011-02-04 12:40:00,50.42,50.43,50.41,50.42,4700.0,42.7898,42.7983,42.7813,42.7898,4700.0
2011-02-04 12:50:00,50.42,50.42,50.39,50.4,3700.0,42.7898,42.7898,42.7643,42.7728,3700.0
2011-02-04 13:00:00,50.39,50.39,50.35,50.35,9300.0,42.7643,42.7643,42.7304,42.7304,9300.0
2011-02-04 13:10:00,50.37,50.37,50.32,50.33,16700.0,42.7473,42.7473,42.7049,42.7134,16700.0
2011-02-04 13:20:00,50.34,50.38,50.34,50.36,6500.0,42.7219,42.7558,42.7219,42.7388,6500.0
2011-02-04 13:30:00,50.36,50.45,50.36,50.43,19400.0,42.7388,42.8152,42.7388,42.7983,19400.0
2011-02-04 13:40:00,50.41,50.41,50.33,50.35,15000.0,42.7813,42.7813,42.7134,42.7304,15000.0
2011-02-04 13:50:00,50.35,50.37,50.35,50.37,3800.0,42.7304,42.7473,42.7304,42.7473,3800.0
2011-02-04 14:00:00,50.37,50.37,50.32,50.32,15600.0,42.7473,42.7473,42.7049,42.7049,15600.0
2011-02-04 14:10:00,50.31,50.36,50.31,50.35,5300.0,42.6964,42.7388,42.6964,42.7304,5300.0
2011-02-04 14:20:00,50.35,50.35,50.32,50.35,6800.0,42.7304,42.7304,42.7049,42.7304,6800.0
2011-02-04 14:30:00,50.34,50.34,50.31,50.34,4000.0,42.7219,42.7219,42.6964,42.7219,4000.0
2011-02-04 14:40:00,50.33,50.33,50.28,50.29,13900.0,42.7134,42.7134,42.671,42.6794,13900.0
2011-02-04 14:50:00,50.29,50.35,50.28,50.32,19300.0,42.6794,42.7304,42.671,42.7049,19300.0
2011-02-04 15:00:00,50.32,50.35,50.29,50.3,25100.0,42.7049,42.7304,42.6794,42.6879,25100.0
2011-02-04 15:10:00,50.3,50.3,50.29,50.29,9900.0,42.6879,42.6879,42.6794,42.6794,9900.0
2011-02-04 15:20:00,50.29,50.3,50.27,50.28,40300.0,42.6794,42.6879,42.6625,42.671,40300.0
2011-02-04 15:30:00,50.28,50.29,50.19,50.24,70400.0,42.671,42.6794,42.5946,42.637,70400.0
2011-02-04 15:40:00,50.25,50.29,50.21,50.28,51200.0,42.6455,42.6794,42.6115,42.671,51200.0
2011-02-04 15:50:00,50.27,50.29,50.21,50.26,85800.0,42.6625,42.6794,42.6115,42.654,85800.0
2011-02-07 09:30:00,50.33,50.5,50.32,50.41,42200.0,42.7134,42.8577,42.7049,42.7813,42200.0
2011-02-07 09:40:00,50.41,50.49,50.36,50.38,27100.0,42.7813,42.8492,42.7388,42.7558,27100.0
2011-02-07 09:50:00,50.41,50.47,50.39,50.42,13100.0,42.7813,42.8322,42.7643,42.7898,13100.0
2011-02-07 10:00:00,50.42,50.45,50.33,50.35,29400.0,42.7898,42.8152,42.7134,42.7304,29400.0
2011-02-07 10:10:00,50.35,50.35,50.23,50.31,21200.0,42.7304,42.7304,42.6285,42.6964,21200.0
2011-02-07 10:20:00,50.3,50.4,50.3,50.32,34200.0,42.6879,42.7728,42.6879,42.7049,34200.0
2011-02-07 10:30:00,50.31,50.41,50.29,50.41,9800.0,42.6964,42.7813,42.6794,42.7813,9800.0
2011-02-07 10:40:00,50.42,50.46,50.41,50.43,11700.0,42.7898,42.8237,42.7813,42.7983,11700.0
2011-02-07 10:50:00,50.43,50.5,50.42,50.5,14100.0,42.7983,42.8577,42.7898,42.8577,14100.0
2011-02-07 11:00:00,50.5,50.54,50.44,50.44,18700.0,42.8577,42.8916,42.8067,42.8067,18700.0
2011-02-07 11:10:00,50.45,50.48,50.34,50.36,12200.0,42.8152,42.8407,42.7219,42.7388,12200.0
2011-02-07 11:20:00,50.36,50.39,50.31,50.34,18300.0,42.7388,42.7643,42.6964,42.7219,18300.0
2011-02-07 11:30:00,50.34,50.36,50.32,50.34,18900.0,42.7219,42.7388,42.7049,42.7219,18900.0
2011-02-07 11:40:00,50.35,50.37,50.32,50.35,27200.0,42.7304,42.7473,42.7049,42.7304,27200.0
2011-02-07 11:50:00,50.35,50.37,50.33,50.37,22100.0,42.7304,42.7473,42.7134,42.7473,22100.0
2011-02-07 12:00:00,50.37,50.45,50.37,50.44,7600.0,42.7473,42.8152,42.7473,42.8067,7600.0
2011-02-07 12:10:00,50.45,50.45,50.34,50.38,14200.0,42.8152,42.8152,42.7219,42.7558,14200.0
2011-02-07 12:20:00,50.39,50.41,50.37,50.38,11600.0,42.7643,42.7813,42.7473,42.7558,11600.0
2011-02-07 12:30:00,50.4,50.4,50.37,50.4,11100.0,42.7728,42.7728,42.7473,42.7728,11100.0
2011-02-07 12:40:00,50.39,50.41,50.38,50.38,15300.0,42.7643,42.7813,42.7558,42.7558,15300.0
2011-02-07 12:50:00,50.39,50.41,50.34,50.38,23700.0,42.7643,42.7813,42.7219,42.7558,23700.0
2011-02-07 13:00:00,50.39,50.42,50.39,50.41,11400.0,42.7643,42.7898,42.7643,42.7813,11400.0
2011-02-07 13:10:00,50.41,50.48,50.41,50.47,15100.0,42.7813,42.8407,42.7813,42.8322,15100.0
2011-02-07 13:20:00,50.48,50.51,50.46,50.5,9800.0,42.8407,42.8661,42.8237,42.8577,9800.0
2011-02-07 13:30:00,50.48,50.51,50.43,50.43,28200.0,42.8407,42.8661,42.7983,42.7983,28200.0
2011-02-07 13:40:00,50.43,50.49,50.43,50.47,8500.0,42.7983,42.8492,42.7983,42.8322,8500.0
2011-02-07 13:50:00,50.46,50.55,50.46,50.52,13500.0,42.8237,42.9001,42.8237,42.8746,13500.0
2011-02-07 14:00:00,50.52,50.58,50.5,50.52,19100.0,42.8746,42.9256,42.8577,42.8746,19100.0
2011-02-07 14:10:00,50.52,50.52,50.45,50.46,10300.0,42.8746,42.8746,42.8152,42.8237,10300.0
2011-02-07 14:20:00,50.47,50.51,50.46,50.47,7800.0,42.8322,42.8661,42.8237,42.8322,7800.0
2011-02-07 14:30:00,50.46,50.46,50.38,50.38,31100.0,42.8237,42.8237,42.7558,42.7558,31100.0
2011-02-07 14:40:00,50.38,50.42,50.35,50.42,18400.0,42.7558,42.7898,42.7304,42.7898,18400.0
2011-02-07 14:50:00,50.41,50.43,50.35,50.4,26200.0,42.7813,42.7983,42.7304,42.7728,26200.0
2011-02-07 15:00:00,50.39,50.47,50.36,50.47,13700.0,42.7643,42.8322,42.7388,42.8322,13700.0
2011-02-07 15:10:00,50.47,50.48,50.34,50.37,23100.0,42.8322,42.8407,42.7219,42.7473,23100.0
2011-02-07 15:20:00,50.36,50.44,50.36,50.42,18700.0,42.7388,42.8067,42.7388,42.7898,18700.0
2011-02-07 15:30:00,50.43,50.43,50.39,50.42,20200.0,42.7983,42.7983,42.7643,42.7898,20200.0
2011-02-07 15:40:00,50.41,50.52,50.41,50.52,33900.0,42.7813,42.8746,42.7813,42.8746,33900.0
2011-02-07 15:50:00,50.53,50.54,50.43,50.46,64100.0,42.8831,42.8916,42.7983,42.8237,64100.0
2011-02-08 09:30:00,50.4,50.47,50.26,50.38,21700.0,42.7728,42.8322,42.654,42.7558,21700.0
2011-02-08 09:40:00,50.38,50.38,50.29,50.29,25900.0,42.7558,42.7558,42.6794,42.6794,25900.0
2011-02-08 09:50:00,50.29,50.37,50.28,50.33,14100.0,42.6794,42.7473,42.671,42.7134,14100.0
2011-02-08 10:00:00,50.34,50.39,50.24,50.27,15400.0,42.7219,42.7643,42.637,42.6625,15400.0
2011-02-08 10:10:00,50.27,50.27,50.19,50.25,9100.0,42.6625,42.6625,42.5946,42.6455,9100.0
2011-02-08 10:20:00,50.24,50.26,50.17,50.19,14500.0,42.637,42.654,42.5776,42.5946,14500.0
2011-02-08 10:30:00,50.19,50.21,50.09,50.1,25200.0,42.5946,42.6115,42.5097,42.5182,25200.0
2011-02-08 10:40:00,50.1,50.15,50.06,50.06,14600.0,42.5182,42.5606,42.4842,42.4842,14600.0
2011-02-08 10:50:00,50.06,50.07,49.97,49.97,16500.0,42.4842,42.4927,42.4079,42.4079,16500.0
2011-02-08 11:00:00,49.99,50.12,49.98,50.11,45700.0,42.4248,42.5352,42.4164,42.5267,45700.0
2011-02-08 11:10:00,50.1,50.17,50.1,50.14,18300.0,42.5182,42.5776,42.5182,42.5521,18300.0
2011-02-08 11:20:00,50.14,50.16,50.11,50.13,14500.0,42.5521,42.5691,42.5267,42.5437,14500.0
2011-02-08 11:30:00,50.13,50.21,50.13,50.17,11900.0,42.5437,42.6115,42.5437,42.5776,11900.0
2011-02-08 11:40:00,50.17,50.19,50.14,50.16,15500.0,42.5776,42.5946,42.5521,42.5691,15500.0
2011-02-08 11:50:00,50.16,50.23,50.16,50.2,15100.0,42.5691,42.6285,42.5691,42.6031,15100.0
2011-02-08 12:00:00,50.19,50.22,50.14,50.14,17200.0,42.5946,42.62,42.5521,42.5521,17200.0
2011-02-08 12:10:00,50.14,50.15,50.11,50.13,12200.0,42.5521,42.5606,42.5267,42.5437,12200.0
2011-02-08 12:20:00,50.14,50.21,50.14,50.2,13100.0,42.5521,42.6115,42.5521,42.6031,13100.0
2011-02-08 12:30:00,50.2,50.28,50.2,50.26,16400.0,42.6031,42.671,42.6031,42.654,16400.0
2011-02-08 12:40:00,50.26,50.33,50.25,50.28,13800.0,42.654,42.7134,42.6455,42.671,13800.0
2011-02-08 12:50:00,50.28,50.31,50.25,50.25,32300.0,42.671,42.6964,42.6455,42.6455,32300.0
2011-02-08 13:00:00,50.25,50.27,50.2,50.25,12300.0,42.6455,42.6625,42.6031,42.6455,12300.0
2011-02-08 13:10:00,50.25,50.26,50.2,50.22,9700.0,42.6455,42.654,42.6031,42.62,9700.0
2011-02-08 13:20:00,50.22,50.23,50.18,50.18,9300.0,42.62,42.6285,42.5861,42.5861,9300.0
2011-02-08 13:30:00,50.18,50.22,50.14,50.2,13800.0,42.5861,42.62,42.5521,42.6031,13800.0
2011-02-08 13:40:00,50.22,50.32,50.19,50.32,25200.0,42.62,42.7049,42.5946,42.7049,25200.0
2011-02-08 13:50:00,50.32,50.33,50.2,50.23,12100.0,42.7049,42.7134,42.6031,42.6285,12100.0
2011-02-08 14:00:00,50.25,50.29,50.24,50.27,10600.0,42.6455,42.6794,42.637,42.6625,10600.0
2011-02-08 14:10:00,50.28,50.28,50.21,50.26,16900.0,42.671,42.671,42.6115,42.654,16900.0
2011-02-08 14:20:00,50.27,50.33,50.27,50.28,24200.0,42.6625,42.7134,42.6625,42.671,24200.0
2011-02-08 14:30:00,50.28,50.36,50.27,50.31,43900.0,42.671,42.7388,42.6625,42.6964,43900.0
2011-02-08 14:40:00,50.32,50.34,50.31,50.34,9400.0,42.7049,42.7219,42.6964,42.7219,9400.0
2011-02-08 14:50:00,50.33,50.34,50.24,50.26,16000.0,42.7134,42.7219,42.637,42.654,16000.0
2011-02-08 15:00:00,50.25,50.4,50.25,50.39,21400.0,42.6455,42.7728,42.6455,42.7643,21400.0
2011-02-08 15:10:00,50.4,50.43,50.37,50.37,22100.0,42.7728,42.7983,42.7473,42.7473,22100.0
2011-02-08 15:20:00,50.37,50.42,50.37,50.4,17500.0,42.7473,42.7898,42.7473,42.7728,17500.0
2011-02-08 15:30:00,50.41,50.47,50.4,50.4,38800.0,42.7813,42.8322,42.7728,42.7728,38800.0
2011-02-08 15:40:00,50.41,50.43,50.37,50.41,58400.0,42.7813,42.7983,42.7473,42.7813,58400.0
2011-02-08 15:50:00,50.41,50.46,50.37,50.39,114900.0,42.7813,42.8237,42.7473,42.7643,114900.0
2011-02-09 09:30:00,50.39,50.39,50.08,50.2,24200.0,42.7643,42.7643,42.5012,42.6031,24200.0
2011-02-09 09:40:00,50.23,50.23,50.06,50.06,6900.0,42.6285,42.6285,42.4842,42.4842,6900.0
2011-02-09 09:50:00,50.06,50.15,50.01,50.1,14900.0,42.4842,42.5606,42.4418,42.5182,14900.0
2011-02-09 10:00:00,50.1,50.17,50.08,50.11,22000.0,42.5182,42.5776,42.5012,42.5267,22000.0
2011-02-09 10:10:00,50.09,50.09,50.0,50.02,34300.0,42.5097,42.5097,42.4333,42.4503,34300.0
2011-02-09 10:20:00,50.01,50.03,49.92,49.93,11100.0,42.4418,42.4588,42.3654,42.3739,11100.0
2011-02-09 10:30:00,49.92,49.93,49.9,49.92,5800.0,42.3654,42.3739,42.3485,42.3654,5800.0
2011-02-09 10:40:00,49.92,50.03,49.9,50.01,8000.0,42.3654,42.4588,42.3485,42.4418,8000.0
2011-02-09 10:50:00,50.01,50.08,49.95,49.96,17100.0,42.4418,42.5012,42.3909,42.3994,17100.0
2011-02-09 11:00:00,49.93,49.95,49.86,49.86,8700.0,42.3739,42.3909,42.3145,42.3145,8700.0
2011-02-09 11:10:00,49.86,49.9,49.75,49.75,17300.0,42.3145,42.3485,42.2212,42.2212,17300.0
2011-02-09 11:20:00,49.79,49.79,49.68,49.74,18900.0,42.2551,42.2551,42.1618,42.2127,18900.0
2011-02-09 11:30:00,49.77,49.84,49.71,49.83,18800.0,42.2381,42.2975,42.1872,42.2891,18800.0
2011-02-09 11:40:00,49.81,49.88,49.81,49.83,9600.0,42.2721,42.3315,42.2721,42.2891,9600.0
2011-02-09 11:50:00,49.83,49.84,49.78,49.79,4700.0,42.2891,42.2975,42.2466,42.2551,4700.0
2011-02-09 12:00:00,49.79,49.81,49.78,49.8,16000.0,42.2551,42.2721,42.2466,42.2636,16000.0
2011-02-09 12:10:00,49.79,49.79,49.71,49.73,10900.0,42.2551,42.2551,42.1872,42.2042,10900.0
2011-02-09 12:20:00,49.72,49.78,49.71,49.77,11100.0,42.1957,42.2466,42.1872,42.2381,11100.0
2011-02-09 12:30:00,49.77,49.83,49.77,49.79,8100.0,42.2381,42.2891,42.2381,42.2551,8100.0
2011-02-09 12:40:00,49.8,49.8,49.74,49.79,11500.0,42.2636,42.2636,42.2127,42.2551,11500.0
2011-02-09 12:50:00,49.8,49.82,49.77,49.77,5000.0,42.2636,42.2806,42.2381,42.2381,5000.0
2011-02-09 13:00:00,49.77,49.82,49.77,49.81,9600.0,42.2381,42.2806,42.2381,42.2721,9600.0
2011-02-09 13:10:00,49.82,49.83,49.8,49.82,7900.0,42.2806,42.2891,42.2636,42.2806,7900.0
2011-02-09 13:20:00,49.82,49.83,49.8,49.8,6900.0,42.2806,42.2891,42.2636,42.2636,6900.0
2011-02-09 13:30:00,49.8,49.83,49.8,49.83,4800.0,42.2636,42.2891,42.2636,42.2891,4800.0
2011-02-09 13:40:00,49.82,49.82,49.76,49.79,10000.0,42.2806,42.2806,42.2296,42.2551,10000.0
2011-02-09 13:50:00,49.8,49.86,49.78,49.78,16900.0,42.2636,42.3145,42.2466,42.2466,16900.0
2011-02-09 14:00:00,49.77,49.78,49.71,49.72,10600.0,42.2381,42.2466,42.1872,42.1957,10600.0
2011-02-09 14:10:00,49.72,49.75,49.7,49.72,7400.0,42.1957,42.2212,42.1787,42.1957,7400.0
2011-02-09 14:20:00,49.72,49.73,49.67,49.7,10800.0,42.1957,42.2042,42.1533,42.1787,10800.0
2011-02-09 14:30:00,49.71,49.73,49.65,49.66,17300.0,42.1872,42.2042,42.1363,42.1448,17300.0
2011-02-09 14:40:00,49.65,49.69,49.59,49.67,18900.0,42.1363,42.1702,42.0854,42.1533,18900.0
2011-02-09 14:50:00,49.66,49.7,49.61,49.67,9900.0,42.1448,42.1787,42.1023,42.1533,9900.0
2011-02-09 15:00:00,49.69,49.74,49.69,49.7,15200.0,42.1702,42.2127,42.1702,42.1787,15200.0
2011-02-09 15:10:00,49.69,49.77,49.69,49.71,22200.0,42.1702,42.2381,42.1702,42.1872,22200.0
2011-02-09 15:20:00,49.71,49.75,49.7,49.73,25800.0,42.1872,42.2212,42.1787,42.2042,25800.0
2011-02-09 15:30:00,49.72,49.74,49.7,49.72,22900.0,42.1957,42.2127,42.1787,42.1957,22900.0
2011-02-09 15:40:00,49.72,49.77,49.7,49.71,63200.0,42.1957,42.2381,42.1787,42.1872,63200.0
2011-02-09 15:50:00,49.72,49.81,49.72,49.79,81200.0,42.1957,42.2721,42.1957,42.2551,81200.0
2011-02-10 09:30:00,49.71,49.74,49.6,49.6,24600.0,42.1872,42.2127,42.0939,42.0939,24600.0
2011-02-10 09:40:00,49.63,49.81,49.63,49.79,14600.0,42.1193,42.2721,42.1193,42.2551,14600.0
2011-02-10 09:50:00,49.81,50.03,49.81,50.03,23700.0,42.2721,42.4588,42.2721,42.4588,23700.0
2011-02-10 10:00:00,50.03,50.1,49.92,50.02,44700.0,42.4588,42.5182,42.3654,42.4503,44700.0
2011-02-10 10:10:00,50.02,50.3,50.02,50.27,18600.0,42.4503,42.6879,42.4503,42.6625,18600.0
2011-02-10 10:20:00,50.24,50.29,50.16,50.26,10700.0,42.637,42.6794,42.5691,42.654,10700.0
2011-02-10 10:30:00,50.26,50.3,50.2,50.25,9500.0,42.654,42.6879,42.6031,42.6455,9500.0
2011-02-10 10:40:00,50.23,50.26,50.15,50.23,17100.0,42.6285,42.654,42.5606,42.6285,17100.0
2011-02-10 10:50:00,50.23,50.28,50.15,50.19,26700.0,42.6285,42.671,42.5606,42.5946,26700.0
2011-02-10 11:00:00,50.19,50.32,50.17,50.3,15500.0,42.5946,42.7049,42.5776,42.6879,15500.0
2011-02-10 11:10:00,50.31,50.35,50.29,50.34,9600.0,42.6964,42.7304,42.6794,42.7219,9600.0
2011-02-10 11:20:00,50.34,50.59,50.34,50.58,27400.0,42.7219,42.934,42.7219,42.9256,27400.0
2011-02-10 11:30:00,50.58,50.64,50.56,50.59,20700.0,42.9256,42.9765,42.9086,42.934,20700.0
2011-02-10 11:40:00,50.61,50.61,50.47,50.47,35400.0,42.951,42.951,42.8322,42.8322,35400.0
2011-02-10 11:50:00,50.46,50.49,50.41,50.42,19200.0,42.8237,42.8492,42.7813,42.7898,19200.0
2011-02-10 12:00:00,50.41,50.42,50.36,50.39,9800.0,42.7813,42.7898,42.7388,42.7643,9800.0
2011-02-10 12:10:00,50.39,50.39,50.29,50.31,12800.0,42.7643,42.7643,42.6794,42.6964,12800.0
2011-02-10 12:20:00,50.3,50.42,50.3,50.38,11600.0,42.6879,42.7898,42.6879,42.7558,11600.0
2011-02-10 12:30:00,50.39,50.41,50.36,50.37,13100.0,42.7643,42.7813,42.7388,42.7473,13100.0
2011-02-10 12:40:00,50.36,50.39,50.33,50.37,18700.0,42.7388,42.7643,42.7134,42.7473,18700.0
2011-02-10 12:50:00,50.37,50.38,50.35,50.37,14900.0,42.7473,42.7558,42.7304,42.7473,14900.0
2011-02-10 13:00:00,50.36,50.43,50.35,50.4,25200.0,42.7388,42.7983,42.7304,42.7728,25200.0
2011-02-10 13:10:00,50.41,50.41,50.36,50.41,11500.0,42.7813,42.7813,42.7388,42.7813,11500.0
2011-02-10 13:20:00,50.4,50.41,50.3,50.3,7700.0,42.7728,42.7813,42.6879,42.6879,7700.0
2011-02-10 13:30:00,50.29,50.38,50.29,50.36,22300.0,42.6794,42.7558,42.6794,42.7388,22300.0
2011-02-10 13:40:00,50.36,50.47,50.36,50.47,25100.0,42.7388,42.8322,42.7388,42.8322,25100.0
2011-02-10 13:50:00,50.47,50.48,50.44,50.44,12500.0,42.8322,42.8407,42.8067,42.8067,12500.0
2011-02-10 14:00:00,50.44,50.53,50.39,50.51,22000.0,42.8067,42.8831,42.7643,42.8661,22000.0
2011-02-10 14:10:00,50.51,50.52,50.37,50.37,8600.0,42.8661,42.8746,42.7473,42.7473,8600.0
2011-02-10 14:20:00,50.37,50.39,50.36,50.37,7200.0,42.7473,42.7643,42.7388,42.7473,7200.0
2011-02-10 14:30:00,50.38,50.41,50.34,50.38,12700.0,42.7558,42.7813,42.7219,42.7558,12700.0
2011-02-10 14:40:00,50.4,50.41,50.36,50.37,6900.0,42.7728,42.7813,42.7388,42.7473,6900.0
2011-02-10 14:50:00,50.36,50.38,50.29,50.32,12000.0,42.7388,42.7558,42.6794,42.7049,12000.0
2011-02-10 15:00:00,50.33,50.34,50.26,50.28,16000.0,42.7134,42.7219,42.654,42.671,16000.0
2011-02-10 15:10:00,50.28,50.29,50.25,50.27,14000.0,42.671,42.6794,42.6455,42.6625,14000.0
2011-02-10 15:20:00,50.26,50.27,50.22,50.25,38600.0,42.654,42.6625,42.62,42.6455,38600.0
2011-02-10 15:30:00,50.25,50.25,50.19,50.23,37400.0,42.6455,42.6455,42.5946,42.6285,37400.0
2011-02-10 15:40:00,50.23,50.32,50.18,50.31,87400.0,42.6285,42.7049,42.5861,42.6964,87400.0
2011-02-10 15:50:00,50.3,50.3,50.13,50.27,161600.0,42.6879,42.6879,42.5437,42.6625,161600.0
2011-02-11 09:30:00,50.08,50.09,49.82,49.94,15800.0,42.5012,42.5097,42.2806,42.3824,15800.0
2011-02-11 09:40:00,49.95,49.99,49.88,49.95,10800.0,42.3909,42.4248,42.3315,42.3909,10800.0
2011-02-11 09:50:00,49.96,49.96,49.84,49.92,18500.0,42.3994,42.3994,42.2975,42.3654,18500.0
2011-02-11 10:00:00,49.91,49.97,49.89,49.92,15000.0,42.3569,42.4079,42.34,42.3654,15000.0
2011-02-11 10:10:00,49.93,49.95,49.84,49.85,10100.0,42.3739,42.3909,42.2975,42.306,10100.0
2011-02-11 10:20:00,49.84,49.87,49.79,49.86,13000.0,42.2975,42.323,42.2551,42.3145,13000.0
2011-02-11 10:30:00,49.84,49.85,49.8,49.82,23400.0,42.2975,42.306,42.2636,42.2806,23400.0
2011-02-11 10:40:00,49.82,49.83,49.79,49.81,29500.0,42.2806,42.2891,42.2551,42.2721,29500.0
2011-02-11 10:50:00,49.83,49.9,49.83,49.87,22800.0,42.2891,42.3485,42.2891,42.323,22800.0
2011-02-11 11:00:00,49.87,49.94,49.84,49.84,35400.0,42.323,42.3824,42.2975,42.2975,35400.0
2011-02-11 11:10:00,49.85,49.85,49.69,49.71,30500.0,42.306,42.306,42.1702,42.1872,30500.0
2011-02-11 11:20:00,49.71,49.77,49.7,49.74,18000.0,42.1872,42.2381,42.1787,42.2127,18000.0
2011-02-11 11:30:00,49.73,49.73,49.6,49.65,26100.0,42.2042,42.2042,42.0939,42.1363,26100.0
2011-02-11 11:40:00,49.64,49.65,49.61,49.62,26300.0,42.1278,42.1363,42.1023,42.1108,26300.0
2011-02-11 11:50:00,49.61,49.64,49.59,49.64,14400.0,42.1023,42.1278,42.0854,42.1278,14400.0
2011-02-11 12:00:00,49.64,49.64,49.58,49.58,22900.0,42.1278,42.1278,42.0769,42.0769,22900.0
2011-02-11 12:10:00,49.59,49.6,49.55,49.55,49800.0,42.0854,42.0939,42.0514,42.0514,49800.0
2011-02-11 12:20:00,49.55,49.56,49.51,49.52,20600.0,42.0514,42.0599,42.0175,42.026,20600.0
2011-02-11 12:30:00,49.52,49.54,49.47,49.47,46600.0,42.026,42.0429,41.9835,41.9835,46600.0
2011-02-11 12:40:00,49.47,49.49,49.43,49.44,40500.0,41.9835,42.0005,41.9496,41.9581,40500.0
2011-02-11 12:50:00,49.44,49.48,49.43,49.44,34000.0,41.9581,41.992,41.9496,41.9581,34000.0
2011-02-11 13:00:00,49.45,49.46,49.42,49.46,25700.0,41.9666,41.975,41.9411,41.975,25700.0
2011-02-11 13:10:00,49.46,49.6,49.46,49.59,16600.0,41.975,42.0939,41.975,42.0854,16600.0
2011-02-11 13:20:00,49.6,49.64,49.59,49.64,9400.0,42.0939,42.1278,42.0854,42.1278,9400.0
2011-02-11 13:30:00,49.64,49.71,49.64,49.69,14500.0,42.1278,42.1872,42.1278,42.1702,14500.0
2011-02-11 13:40:00,49.69,49.71,49.67,49.71,17000.0,42.1702,42.1872,42.1533,42.1872,17000.0
2011-02-11 13:50:00,49.71,49.71,49.59,49.59,21800.0,42.1872,42.1872,42.0854,42.0854,21800.0
2011-02-11 14:00:00,49.59,49.74,49.59,49.74,29100.0,42.0854,42.2127,42.0854,42.2127,29100.0
2011-02-11 14:10:00,49.74,49.81,49.74,49.81,28100.0,42.2127,42.2721,42.2127,42.2721,28100.0
2011-02-11 14:20:00,49.81,49.83,49.79,49.8,31700.0,42.2721,42.2891,42.2551,42.2636,31700.0
2011-02-11 14:30:00,49.8,49.8,49.78,49.79,22500.0,42.2636,42.2636,42.2466,42.2551,22500.0
2011-02-11 14:40:00,49.79,49.81,49.72,49.73,39100.0,42.2551,42.2721,42.1957,42.2042,39100.0
2011-02-11 14:50:00,49.74,49.75,49.7,49.71,18000.0,42.2127,42.2212,42.1787,42.1872,18000.0
2011-02-11 15:00:00,49.71,49.76,49.69,49.76,26300.0,42.1872,42.2296,42.1702,42.2296,26300.0
2011-02-11 15:10:00,49.76,49.76,49.69,49.69,48300.0,42.2296,42.2296,42.1702,42.1702,48300.0
2011-02-11 15:20:00,49.69,49.7,49.67,49.7,41300.0,42.1702,42.1787,42.1533,42.1787,41300.0
2011-02-11 15:30:00,49.7,49.7,49.67,49.67,50900.0,42.1787,42.1787,42.1533,42.1533,50900.0
2011-02-11 15:40:00,49.66,49.66,49.53,49.54,104100.0,42.1448,42.1448,42.0345,42.0429,104100.0
2011-02-11 15:50:00,49.55,49.55,49.45,49.54,111900.0,42.0514,42.0514,41.9666,42.0429,111900.0
2011-02-14 09:30:00,49.62,49.62,49.38,49.41,25100.0,42.1108,42.1108,41.9072,41.9326,25100.0
2011-02-14 09:40:00,49.42,49.49,49.38,49.43,32300.0,41.9411,42.0005,41.9072,41.9496,32300.0
2011-02-14 09:50:00,49.45,49.65,49.42,49.62,33700.0,41.9666,42.1363,41.9411,42.1108,33700.0
2011-02-14 10:00:00,49.63,49.82,49.63,49.8,26900.0,42.1193,42.2806,42.1193,42.2636,26900.0
2011-02-14 10:10:00,49.8,49.84,49.75,49.77,22800.0,42.2636,42.2975,42.2212,42.2381,22800.0
2011-02-14 10:20:00,49.77,49.91,49.77,49.9,25000.0,42.2381,42.3569,42.2381,42.3485,25000.0
2011-02-14 10:30:00,49.88,49.93,49.88,49.93,11700.0,42.3315,42.3739,42.3315,42.3739,11700.0
2011-02-14 10:40:00,49.92,49.92,49.83,49.86,14200.0,42.3654,42.3654,42.2891,42.3145,14200.0
2011-02-14 10:50:00,49.86,49.95,49.85,49.94,20800.0,42.3145,42.3909,42.306,42.3824,20800.0
2011-02-14 11:00:00,49.94,49.95,49.83,49.86,40100.0,42.3824,42.3909,42.2891,42.3145,40100.0
2011-02-14 11:10:00,49.85,49.89,49.83,49.83,21500.0,42.306,42.34,42.2891,42.2891,21500.0
2011-02-14 11:20:00,49.84,49.88,49.82,49.87,8500.0,42.2975,42.3315,42.2806,42.323,8500.0
2011-02-14 11:30:00,49.87,49.88,49.85,49.87,14000.0,42.323,42.3315,42.306,42.323,14000.0
2011-02-14 11:40:00,49.87,49.88,49.82,49.83,13600.0,42.323,42.3315,42.2806,42.2891,13600.0
2011-02-14 11:50:00,49.83,49.84,49.79,49.79,13300.0,42.2891,42.2975,42.2551,42.2551,13300.0
2011-02-14 12:00:00,49.8,49.82,49.74,49.76,25400.0,42.2636,42.2806,42.2127,42.2296,25400.0
2011-02-14 12:10:00,49.78,49.78,49.67,49.69,10200.0,42.2466,42.2466,42.1533,42.1702,10200.0
2011-02-14 12:20:00,49.7,49.73,49.65,49.66,9200.0,42.1787,42.2042,42.1363,42.1448,9200.0
2011-02-14 12:30:00,49.65,49.7,49.62,49.69,16900.0,42.1363,42.1787,42.1108,42.1702,16900.0
2011-02-14 12:40:00,49.68,49.77,49.67,49.77,18000.0,42.1618,42.2381,42.1533,42.2381,18000.0
2011-02-14 12:50:00,49.77,49.83,49.69,49.7,23200.0,42.2381,42.2891,42.1702,42.1787,23200.0
2011-02-14 13:00:00,49.71,49.72,49.67,49.71,38500.0,42.1872,42.1957,42.1533,42.1872,38500.0
2011-02-14 13:10:00,49.71,49.8,49.71,49.8,6200.0,42.1872,42.2636,42.1872,42.2636,6200.0
2011-02-14 13:20:00,49.8,49.8,49.7,49.75,30400.0,42.2636,42.2636,42.1787,42.2212,30400.0
2011-02-14 13:30:00,49.77,49.8,49.77,49.79,2700.0,42.2381,42.2636,42.2381,42.2551,2700.0
2011-02-14 13:40:00,49.79,49.79,49.7,49.7,15900.0,42.2551,42.2551,42.1787,42.1787,15900.0
2011-02-14 13:50:00,49.7,49.71,49.65,49.65,16300.0,42.1787,42.1872,42.1363,42.1363,16300.0
2011-02-14 14:00:00,49.66,49.67,49.63,49.66,20200.0,42.1448,42.1533,42.1193,42.1448,20200.0
2011-02-14 14:10:00,49.65,49.69,49.62,49.63,23500.0,42.1363,42.1702,42.1108,42.1193,23500.0
2011-02-14 14:20:00,49.64,49.64,49.61,49.63,19600.0,42.1278,42.1278,42.1023,42.1193,19600.0
2011-02-14 14:30:00,49.63,49.64,49.53,49.54,49300.0,42.1193,42.1278,42.0345,42.0429,49300.0
2011-02-14 14:40:00,49.54,49.6,49.52,49.59,52100.0,42.0429,42.0939,42.026,42.0854,52100.0
2011-02-14 14:50:00,49.59,49.6,49.56,49.56,37100.0,42.0854,42.0939,42.0599,42.0599,37100.0
2011-02-14 15:00:00,49.57,49.61,49.54,49.55,35600.0,42.0684,42.1023,42.0429,42.0514,35600.0
2011-02-14 15:10:00,49.55,49.55,49.48,49.5,56600.0,42.0514,42.0514,41.992,42.009,56600.0
2011-02-14 15:20:00,49.51,49.52,49.48,49.5,43000.0,42.0175,42.026,41.992,42.009,43000.0
2011-02-14 15:30:00,49.51,49.54,49.45,49.46,50500.0,42.0175,42.0429,41.9666,41.975,50500.0
2011-02-14 15:40:00,49.46,49.54,49.45,49.49,57300.0,41.975,42.0429,41.9666,42.0005,57300.0
2011-02-14 15:50:00,49.49,49.52,49.43,49.47,127800.0,42.0005,42.026,41.9496,41.9835,127800.0
2011-02-15 09:30:00,49.28,49.36,49.2,49.25,33200.0,41.8223,41.8902,41.7544,41.7968,33200.0
2011-02-15 09:40:00,49.27,49.45,49.27,49.43,24300.0,41.8138,41.9666,41.8138,41.9496,24300.0
2011-02-15 09:50:00,49.44,49.45,49.36,49.37,22300.0,41.9581,41.9666,41.8902,41.8987,22300.0
2011-02-15 10:00:00,49.35,49.45,49.28,49.28,30300.0,41.8817,41.9666,41.8223,41.8223,30300.0
2011-02-15 10:10:00,49.29,49.3,49.18,49.19,32600.0,41.8308,41.8393,41.7374,41.7459,32600.0
2011-02-15 10:20:00,49.19,49.44,49.19,49.44,59200.0,41.7459,41.9581,41.7459,41.9581,59200.0
2011-02-15 10:30:00,49.44,49.61,49.33,49.33,68200.0,41.9581,42.1023,41.8647,41.8647,68200.0
2011-02-15 10:40:00,49.33,49.47,49.27,49.44,13300.0,41.8647,41.9835,41.8138,41.9581,13300.0
2011-02-15 10:50:00,49.44,49.49,49.4,49.4,9300.0,41.9581,42.0005,41.9241,41.9241,9300.0
2011-02-15 11:00:00,49.41,49.59,49.4,49.59,16600.0,41.9326,42.0854,41.9241,42.0854,16600.0
2011-02-15 11:10:00,49.58,49.65,49.58,49.65,22500.0,42.0769,42.1363,42.0769,42.1363,22500.0
2011-02-15 11:20:00,49.65,49.72,49.63,49.71,28400.0,42.1363,42.1957,42.1193,42.1872,28400.0
2011-02-15 11:30:00,49.71,49.76,49.58,49.58,23300.0,42.1872,42.2296,42.0769,42.0769,23300.0
2011-02-15 11:40:00,49.58,49.6,49.43,49.44,24500.0,42.0769,42.0939,41.9496,41.9581,24500.0
2011-02-15 11:50:00,49.45,49.53,49.39,49.42,10500.0,41.9666,42.0345,41.9156,41.9411,10500.0
2011-02-15 12:00:00,49.42,49.46,49.4,49.41,10200.0,41.9411,41.975,41.9241,41.9326,10200.0
2011-02-15 12:10:00,49.41,49.46,49.4,49.46,9400.0,41.9326,41.975,41.9241,41.975,9400.0
2011-02-15 12:20:00,49.46,49.51,49.43,49.46,18600.0,41.975,42.0175,41.9496,41.975,18600.0
2011-02-15 12:30:00,49.45,49.5,49.45,49.48,18500.0,41.9666,42.009,41.9666,41.992,18500.0
2011-02-15 12:40:00,49.48,49.5,49.43,49.44,6800.0,41.992,42.009,41.9496,41.9581,6800.0
2011-02-15 12:50:00,49.44,49.44,49.39,49.4,5500.0,41.9581,41.9581,41.9156,41.9241,5500.0
2011-02-15 13:00:00,49.4,49.4,49.35,49.36,14300.0,41.9241,41.9241,41.8817,41.8902,14300.0
2011-02-15 13:10:00,49.37,49.44,49.33,49.39,22700.0,41.8987,41.9581,41.8647,41.9156,22700.0
2011-02-15 13:20:00,49.38,49.44,49.33,49.44,14400.0,41.9072,41.9581,41.8647,41.9581,14400.0
2011-02-15 13:30:00,49.44,49.48,49.36,49.36,34000.0,41.9581,41.992,41.8902,41.8902,34000.0
2011-02-15 13:40:00,49.37,49.41,49.34,49.34,16400.0,41.8987,41.9326,41.8732,41.8732,16400.0
2011-02-15 13:50:00,49.35,49.38,49.27,49.3,14700.0,41.8817,41.9072,41.8138,41.8393,14700.0
2011-02-15 14:00:00,49.3,49.33,49.28,49.31,17700.0,41.8393,41.8647,41.8223,41.8477,17700.0
2011-02-15 14:10:00,49.32,49.38,49.27,49.29,73200.0,41.8562,41.9072,41.8138,41.8308,73200.0
2011-02-15 14:20:00,49.28,49.3,49.25,49.25,33400.0,41.8223,41.8393,41.7968,41.7968,33400.0
2011-02-15 14:30:00,49.26,49.28,49.2,49.2,42300.0,41.8053,41.8223,41.7544,41.7544,42300.0
2011-02-15 14:40:00,49.19,49.37,49.18,49.35,38500.0,41.7459,41.8987,41.7374,41.8817,38500.0
2011-02-15 14:50:00,49.35,49.37,49.18,49.18,32200.0,41.8817,41.8987,41.7374,41.7374,32200.0
2011-02-15 15:00:00,49.19,49.29,49.18,49.27,35300.0,41.7459,41.8308,41.7374,41.8138,35300.0
2011-02-15 15:10:00,49.26,49.42,49.25,49.35,74900.0,41.8053,41.9411,41.7968,41.8817,74900.0
2011-02-15 15:20:00,49.36,49.36,49.25,49.3,38000.0,41.8902,41.8902,41.7968,41.8393,38000.0
2011-02-15 15:30:00,49.3,49.35,49.25,49.35,53700.0,41.8393,41.8817,41.7968,41.8817,53700.0
2011-02-15 15:40:00,49.35,49.35,49.26,49.29,77400.0,41.8817,41.8817,41.8053,41.8308,77400.0
2011-02-15 15:50:00,49.28,49.3,49.2,49.28,139400.0,41.8223,41.8393,41.7544,41.8223,139400.0
2011-02-16 09:30:00,49.35,49.62,49.24,49.47,35200.0,41.8817,42.1108,41.7883,41.9835,35200.0
2011-02-16 09:40:00,49.46,49.48,49.33,49.38,17800.0,41.975,41.992,41.8647,41.9072,17800.0
2011-02-16 09:50:00,49.41,49.43,49.21,49.23,78900.0,41.9326,41.9496,41.7629,41.7799,78900.0
2011-02-16 10:00:00,49.23,49.45,49.21,49.4,38000.0,41.7799,41.9666,41.7629,41.9241,38000.0
2011-02-16 10:10:00,49.39,49.54,49.38,49.38,27000.0,41.9156,42.0429,41.9072,41.9072,27000.0
2011-02-16 10:20:00,49.39,49.52,49.39,49.44,19500.0,41.9156,42.026,41.9156,41.9581,19500.0
2011-02-16 10:30:00,49.46,49.49,49.38,49.42,22800.0,41.975,42.0005,41.9072,41.9411,22800.0
2011-02-16 10:40:00,49.41,49.46,49.35,49.35,80700.0,41.9326,41.975,41.8817,41.8817,80700.0
2011-02-16 10:50:00,49.37,49.52,49.37,49.49,26600.0,41.8987,42.026,41.8987,42.0005,26600.0
2011-02-16 11:00:00,49.48,49.51,49.43,49.45,47700.0,41.992,42.0175,41.9496,41.9666,47700.0
2011-02-16 11:10:00,49.44,49.47,49.35,49.47,21200.0,41.9581,41.9835,41.8817,41.9835,21200.0
2011-02-16 11:20:00,49.47,49.47,49.36,49.36,24700.0,41.9835,41.9835,41.8902,41.8902,24700.0
2011-02-16 11:30:00,49.36,49.45,49.36,49.39,39000.0,41.8902,41.9666,41.8902,41.9156,39000.0
2011-02-16 11:40:00,49.39,49.51,49.35,49.46,55000.0,41.9156,42.0175,41.8817,41.975,55000.0
2011-02-16 11:50:00,49.47,49.63,49.47,49.6,54300.0,41.9835,42.1193,41.9835,42.0939,54300.0
2011-02-16 12:00:00,49.6,49.73,49.55,49.64,80800.0,42.0939,42.2042,42.0514,42.1278,80800.0
2011-02-16 12:10:00,49.65,49.69,49.64,49.65,76700.0,42.1363,42.1702,42.1278,42.1363,76700.0
2011-02-16 12:20:00,49.66,49.79,49.64,49.73,40700.0,42.1448,42.2551,42.1278,42.2042,40700.0
2011-02-16 12:30:00,49.72,49.73,49.63,49.71,18900.0,42.1957,42.2042,42.1193,42.1872,18900.0
2011-02-16 12:40:00,49.7,49.72,49.62,49.66,30100.0,42.1787,42.1957,42.1108,42.1448,30100.0
2011-02-16 12:50:00,49.66,49.66,49.65,49.65,11400.0,42.1448,42.1448,42.1363,42.1363,11400.0
2011-02-16 13:00:00,49.65,49.72,49.65,49.72,16000.0,42.1363,42.1957,42.1363,42.1957,16000.0
2011-02-16 13:10:00,49.71,49.78,49.7,49.74,20900.0,42.1872,42.2466,42.1787,42.2127,20900.0
2011-02-16 13:20:00,49.73,49.73,49.61,49.62,13000.0,42.2042,42.2042,42.1023,42.1108,13000.0
2011-02-16 13:30:00,49.61,49.61,49.49,49.49,12800.0,42.1023,42.1023,42.0005,42.0005,12800.0
2011-02-16 13:40:00,49.49,49.55,49.48,49.53,13600.0,42.0005,42.0514,41.992,42.0345,13600.0
2011-02-16 13:50:00,49.53,49.56,49.53,49.53,11200.0,42.0345,42.0599,42.0345,42.0345,11200.0
2011-02-16 14:00:00,49.54,49.72,49.51,49.61,21900.0,42.0429,42.1957,42.0175,42.1023,21900.0
2011-02-16 14:10:00,49.61,49.62,49.54,49.54,13200.0,42.1023,42.1108,42.0429,42.0429,13200.0
2011-02-16 14:20:00,49.52,49.66,49.51,49.66,13500.0,42.026,42.1448,42.0175,42.1448,13500.0
2011-02-16 14:30:00,49.67,49.82,49.67,49.82,8800.0,42.1533,42.2806,42.1533,42.2806,8800.0
2011-02-16 14:40:00,49.82,49.84,49.79,49.8,14000.0,42.2806,42.2975,42.2551,42.2636,14000.0
2011-02-16 14:50:00,49.8,49.82,49.77,49.77,18600.0,42.2636,42.2806,42.2381,42.2381,18600.0
2011-02-16 15:00:00,49.78,49.78,49.62,49.63,22800.0,42.2466,42.2466,42.1108,42.1193,22800.0
2011-02-16 15:10:00,49.63,49.64,49.58,49.59,32700.0,42.1193,42.1278,42.0769,42.0854,32700.0
2011-02-16 15:20:00,49.58,49.58,49.49,49.52,31800.0,42.0769,42.0769,42.0005,42.026,31800.0
2011-02-16 15:30:00,49.53,49.55,49.48,49.5,47500.0,42.0345,42.0514,41.992,42.009,47500.0
2011-02-16 15:40:00,49.51,49.67,49.49,49.65,85700.0,42.0175,42.1533,42.0005,42.1363,85700.0
2011-02-16 15:50:00,49.66,49.79,49.66,49.73,141800.0,42.1448,42.2551,42.1448,42.2042,141800.0
2011-02-17 09:30:00,48.18,48.51,47.0,47.08,349700.0,40.8888,41.1688,39.8873,39.9552,349700.0
2011-02-17 09:40:00,47.06,47.44,47.0,47.3,203900.0,39.9382,40.2607,39.8873,40.1419,203900.0
2011-02-17 09:50:00,47.29,47.94,47.29,47.87,334400.0,40.1334,40.6851,40.1334,40.6257,334400.0
2011-02-17 10:00:00,47.87,48.11,47.79,48.06,359000.0,40.6257,40.8293,40.5578,40.7869,359000.0
2011-02-17 10:10:00,48.07,48.15,48.0,48.07,329300.0,40.7954,40.8633,40.736,40.7954,329300.0
2011-02-17 10:20:00,48.1,48.19,48.0,48.11,341800.0,40.8209,40.8972,40.736,40.8293,341800.0
2011-02-17 10:30:00,48.11,48.5,48.1,48.47,292700.0,40.8293,41.1603,40.8209,41.1349,292700.0
2011-02-17 10:40:00,48.47,48.49,47.77,47.93,383400.0,41.1349,41.1518,40.5408,40.6766,383400.0
2011-02-17 10:50:00,47.92,47.99,47.5,47.53,298800.0,40.6681,40.7275,40.3117,40.3371,298800.0
2011-02-17 11:00:00,47.53,47.6,47.5,47.55,151600.0,40.3371,40.3965,40.3117,40.3541,151600.0
2011-02-17 11:10:00,47.54,47.6,47.5,47.59,103400.0,40.3456,40.3965,40.3117,40.388,103400.0
2011-02-17 11:20:00,47.59,47.6,47.51,47.58,163200.0,40.388,40.3965,40.3201,40.3796,163200.0
2011-02-17 11:30:00,47.59,47.81,47.56,47.67,193300.0,40.388,40.5747,40.3626,40.4559,193300.0
2011-02-17 11:40:00,47.67,47.79,47.62,47.76,119100.0,40.4559,40.5578,40.4135,40.5323,119100.0
2011-02-17 11:50:00,47.76,47.84,47.73,47.82,79400.0,40.5323,40.6002,40.5069,40.5832,79400.0
2011-02-17 12:00:00,47.83,48.01,47.82,47.88,87600.0,40.5917,40.7445,40.5832,40.6342,87600.0
2011-02-17 12:10:00,47.89,47.97,47.86,47.9,106500.0,40.6426,40.7105,40.6172,40.6511,106500.0
2011-02-17 12:20:00,47.9,47.93,47.89,47.89,87700.0,40.6511,40.6766,40.6426,40.6426,87700.0
2011-02-17 12:30:00,47.9,47.9,47.64,47.69,84000.0,40.6511,40.6511,40.4305,40.4729,84000.0
2011-02-17 12:40:00,47.69,47.76,47.66,47.7,65800.0,40.4729,40.5323,40.4474,40.4814,65800.0
2011-02-17 12:50:00,47.71,47.71,47.65,47.68,49200.0,40.4899,40.4899,40.439,40.4644,49200.0
2011-02-17 13:00:00,47.69,47.8,47.64,47.8,112400.0,40.4729,40.5663,40.4305,40.5663,112400.0
2011-02-17 13:10:00,47.8,47.87,47.79,47.83,91600.0,40.5663,40.6257,40.5578,40.5917,91600.0
2011-02-17 13:20:00,47.83,47.83,47.76,47.81,62700.0,40.5917,40.5917,40.5323,40.5747,62700.0
2011-02-17 13:30:00,47.81,47.84,47.74,47.75,145400.0,40.5747,40.6002,40.5153,40.5238,145400.0
2011-02-17 13:40:00,47.75,47.75,47.64,47.65,85300.0,40.5238,40.5238,40.4305,40.439,85300.0
2011-02-17 13:50:00,47.65,47.66,47.5,47.65,176200.0,40.439,40.4474,40.3117,40.439,176200.0
2011-02-17 14:00:00,47.65,47.81,47.6,47.74,160800.0,40.439,40.5747,40.3965,40.5153,160800.0
2011-02-17 14:10:00,47.74,47.75,47.5,47.52,87400.0,40.5153,40.5238,40.3117,40.3286,87400.0
2011-02-17 14:20:00,47.51,47.57,47.45,47.48,101600.0,40.3201,40.3711,40.2692,40.2947,101600.0
2011-02-17 14:30:00,47.48,47.48,47.33,47.37,215400.0,40.2947,40.2947,40.1674,40.2013,215400.0
2011-02-17 14:40:00,47.37,47.58,47.36,47.54,183200.0,40.2013,40.3796,40.1928,40.3456,183200.0
2011-02-17 14:50:00,47.54,47.56,47.32,47.33,100300.0,40.3456,40.3626,40.1589,40.1674,100300.0
2011-02-17 15:00:00,47.33,47.38,47.29,47.34,106500.0,40.1674,40.2098,40.1334,40.1759,106500.0
2011-02-17 15:10:00,47.33,47.44,47.3,47.31,86500.0,40.1674,40.2607,40.1419,40.1504,86500.0
2011-02-17 15:20:00,47.31,47.31,47.1,47.2,198700.0,40.1504,40.1504,39.9722,40.0571,198700.0
2011-02-17 15:30:00,47.21,47.21,47.09,47.09,167700.0,40.0655,40.0655,39.9637,39.9637,167700.0
2011-02-17 15:40:00,47.08,47.28,47.08,47.2,266500.0,39.9552,40.125,39.9552,40.0571,266500.0
2011-02-17 15:50:00,47.21,47.24,47.09,47.13,496700.0,40.0655,40.091,39.9637,39.9977,496700.0
2011-02-18 09:30:00,47.41,47.85,47.34,47.74,375500.0,40.2353,40.6087,40.1759,40.5153,375500.0
2011-02-18 09:40:00,47.76,48.07,47.68,48.0,156400.0,40.5323,40.7954,40.4644,40.736,156400.0
2011-02-18 09:50:00,47.99,48.04,47.93,48.0,105900.0,40.7275,40.7699,40.6766,40.736,105900.0
2011-02-18 10:00:00,48.0,48.3,47.99,48.18,119500.0,40.736,40.9906,40.7275,40.8888,119500.0
2011-02-18 10:10:00,48.18,48.31,48.18,48.3,97000.0,40.8888,40.9991,40.8888,40.9906,97000.0
2011-02-18 10:20:00,48.29,48.45,48.27,48.43,125000.0,40.9821,41.1179,40.9651,41.1009,125000.0
2011-02-18 10:30:00,48.45,48.51,48.4,48.45,159000.0,41.1179,41.1688,41.0755,41.1179,159000.0
2011-02-18 10:40:00,48.46,48.46,48.28,48.3,120800.0,41.1264,41.1264,40.9736,40.9906,120800.0
2011-02-18 10:50:00,48.28,48.38,48.26,48.35,64800.0,40.9736,41.0585,40.9566,41.033,64800.0
2011-02-18 11:00:00,48.34,48.56,48.31,48.53,96800.0,41.0245,41.2112,40.9991,41.1858,96800.0
2011-02-18 11:10:00,48.52,48.58,48.45,48.45,63300.0,41.1773,41.2282,41.1179,41.1179,63300.0
2011-02-18 11:20:00,48.44,48.5,48.42,48.48,44500.0,41.1094,41.1603,41.0924,41.1434,44500.0
2011-02-18 11:30:00,48.49,48.54,48.45,48.52,62900.0,41.1518,41.1943,41.1179,41.1773,62900.0
2011-02-18 11:40:00,48.52,48.53,48.48,48.49,32900.0,41.1773,41.1858,41.1434,41.1518,32900.0
2011-02-18 11:50:00,48.48,48.54,48.46,48.5,47000.0,41.1434,41.1943,41.1264,41.1603,47000.0
2011-02-18 12:00:00,48.49,48.52,48.49,48.52,33900.0,41.1518,41.1773,41.1518,41.1773,33900.0
2011-02-18 12:10:00,48.49,48.64,48.49,48.61,75600.0,41.1518,41.2791,41.1518,41.2537,75600.0
2011-02-18 12:20:00,48.61,48.66,48.59,48.63,39000.0,41.2537,41.2961,41.2367,41.2707,39000.0
2011-02-18 12:30:00,48.62,48.69,48.62,48.66,51700.0,41.2622,41.3216,41.2622,41.2961,51700.0
2011-02-18 12:40:00,48.65,48.67,48.63,48.64,33800.0,41.2876,41.3046,41.2707,41.2791,33800.0
2011-02-18 12:50:00,48.64,48.7,48.64,48.7,21200.0,41.2791,41.3301,41.2791,41.3301,21200.0
2011-02-18 13:00:00,48.7,48.71,48.64,48.64,29200.0,41.3301,41.3385,41.2791,41.2791,29200.0
2011-02-18 13:10:00,48.65,48.65,48.64,48.65,20900.0,41.2876,41.2876,41.2791,41.2876,20900.0
2011-02-18 13:20:00,48.65,48.67,48.62,48.67,37100.0,41.2876,41.3046,41.2622,41.3046,37100.0
2011-02-18 13:30:00,48.67,48.73,48.57,48.58,92700.0,41.3046,41.3555,41.2197,41.2282,92700.0
2011-02-18 13:40:00,48.58,48.6,48.55,48.58,44400.0,41.2282,41.2452,41.2028,41.2282,44400.0
2011-02-18 13:50:00,48.58,48.59,48.49,48.51,62900.0,41.2282,41.2367,41.1518,41.1688,62900.0
2011-02-18 14:00:00,48.51,48.51,48.43,48.49,49700.0,41.1688,41.1688,41.1009,41.1518,49700.0
2011-02-18 14:10:00,48.48,48.49,48.39,48.41,98700.0,41.1434,41.1518,41.067,41.0839,98700.0
2011-02-18 14:20:00,48.41,48.6,48.41,48.59,311200.0,41.0839,41.2452,41.0839,41.2367,311200.0
2011-02-18 14:30:00,48.59,48.62,48.55,48.6,78700.0,41.2367,41.2622,41.2028,41.2452,78700.0
2011-02-18 14:40:00,48.59,48.75,48.59,48.71,157400.0,41.2367,41.3725,41.2367,41.3385,157400.0
2011-02-18 14:50:00,48.71,48.74,48.7,48.71,44900.0,41.3385,41.364,41.3301,41.3385,44900.0
2011-02-18 15:00:00,48.71,48.72,48.55,48.55,52100.0,41.3385,41.347,41.2028,41.2028,52100.0
2011-02-18 15:10:00,48.55,48.61,48.54,48.61,50300.0,41.2028,41.2537,41.1943,41.2537,50300.0
2011-02-18 15:20:00,48.61,48.87,48.6,48.86,116700.0,41.2537,41.4743,41.2452,41.4658,116700.0
2011-02-18 15:30:00,48.85,49.01,48.85,48.97,154500.0,41.4574,41.5931,41.4574,41.5592,154500.0
2011-02-18 15:40:00,48.97,49.19,48.95,49.18,255800.0,41.5592,41.7459,41.5422,41.7374,255800.0
2011-02-18 15:50:00,49.17,49.45,49.11,49.38,393900.0,41.7289,41.9666,41.678,41.9072,393900.0
2011-02-22 09:30:00,48.79,48.86,48.5,48.55,124500.0,41.4064,41.4658,41.1603,41.2028,124500.0
2011-02-22 09:40:00,48.55,48.86,48.34,48.69,108800.0,41.2028,41.4658,41.0245,41.3216,108800.0
2011-02-22 09:50:00,48.69,48.88,48.59,48.79,72900.0,41.3216,41.4828,41.2367,41.4064,72900.0
2011-02-22 10:00:00,48.8,48.91,48.65,48.91,61400.0,41.4149,41.5083,41.2876,41.5083,61400.0
2011-02-22 10:10:00,48.91,48.94,48.76,48.76,52500.0,41.5083,41.5337,41.381,41.381,52500.0
2011-02-22 10:20:00,48.77,48.78,48.72,48.74,46300.0,41.3895,41.398,41.347,41.364,46300.0
2011-02-22 10:30:00,48.72,48.73,48.48,48.5,37800.0,41.347,41.3555,41.1434,41.1603,37800.0
2011-02-22 10:40:00,48.5,48.64,48.5,48.51,46100.0,41.1603,41.2791,41.1603,41.1688,46100.0
2011-02-22 10:50:00,48.54,48.86,48.54,48.75,80800.0,41.1943,41.4658,41.1943,41.3725,80800.0
2011-02-22 11:00:00,48.74,48.75,48.63,48.63,59700.0,41.364,41.3725,41.2707,41.2707,59700.0
2011-02-22 11:10:00,48.63,48.65,48.5,48.5,63000.0,41.2707,41.2876,41.1603,41.1603,63000.0
2011-02-22 11:20:00,48.51,48.57,48.42,48.57,54100.0,41.1688,41.2197,41.0924,41.2197,54100.0
2011-02-22 11:30:00,48.57,48.57,48.47,48.48,35600.0,41.2197,41.2197,41.1349,41.1434,35600.0
2011-02-22 11:40:00,48.48,48.52,48.38,48.5,36400.0,41.1434,41.1773,41.0585,41.1603,36400.0
2011-02-22 11:50:00,48.5,48.54,48.45,48.47,24900.0,41.1603,41.1943,41.1179,41.1349,24900.0
2011-02-22 12:00:00,48.47,48.52,48.46,48.49,19500.0,41.1349,41.1773,41.1264,41.1518,19500.0
2011-02-22 12:10:00,48.47,48.49,48.32,48.39,29700.0,41.1349,41.1518,41.0076,41.067,29700.0
2011-02-22 12:20:00,48.38,48.5,48.38,48.42,21800.0,41.0585,41.1603,41.0585,41.0924,21800.0
2011-02-22 12:30:00,48.42,48.52,48.41,48.45,32300.0,41.0924,41.1773,41.0839,41.1179,32300.0
2011-02-22 12:40:00,48.44,48.49,48.36,48.42,34800.0,41.1094,41.1518,41.0415,41.0924,34800.0
2011-02-22 12:50:00,48.41,48.45,48.37,48.39,40600.0,41.0839,41.1179,41.05,41.067,40600.0
2011-02-22 13:00:00,48.38,48.47,48.36,48.43,22500.0,41.0585,41.1349,41.0415,41.1009,22500.0
2011-02-22 13:10:00,48.43,48.44,48.36,48.42,21600.0,41.1009,41.1094,41.0415,41.0924,21600.0
2011-02-22 13:20:00,48.41,48.41,48.35,48.38,45900.0,41.0839,41.0839,41.033,41.0585,45900.0
2011-02-22 13:30:00,48.37,48.41,48.31,48.31,25200.0,41.05,41.0839,40.9991,40.9991,25200.0
2011-02-22 13:40:00,48.3,48.34,48.22,48.24,47600.0,40.9906,41.0245,40.9227,40.9397,47600.0
2011-02-22 13:50:00,48.24,48.32,48.24,48.25,43400.0,40.9397,41.0076,40.9397,40.9482,43400.0
2011-02-22 14:00:00,48.25,48.27,48.19,48.21,57800.0,40.9482,40.9651,40.8972,40.9142,57800.0
2011-02-22 14:10:00,48.21,48.33,48.21,48.33,38400.0,40.9142,41.0161,40.9142,41.0161,38400.0
2011-02-22 14:20:00,48.32,48.34,48.28,48.29,115600.0,41.0076,41.0245,40.9736,40.9821,115600.0
2011-02-22 14:30:00,48.3,48.32,48.21,48.24,51500.0,40.9906,41.0076,40.9142,40.9397,51500.0
2011-02-22 14:40:00,48.23,48.23,48.2,48.23,35900.0,40.9312,40.9312,40.9057,40.9312,35900.0
2011-02-22 14:50:00,48.23,48.25,48.15,48.16,43500.0,40.9312,40.9482,40.8633,40.8718,43500.0
2011-02-22 15:00:00,48.16,48.19,48.15,48.18,47100.0,40.8718,40.8972,40.8633,40.8888,47100.0
2011-02-22 15:10:00,48.18,48.18,48.12,48.13,46300.0,40.8888,40.8888,40.8378,40.8463,46300.0
2011-02-22 15:20:00,48.12,48.13,48.04,48.08,71900.0,40.8378,40.8463,40.7699,40.8039,71900.0
2011-02-22 15:30:00,48.08,48.16,48.07,48.08,73700.0,40.8039,40.8718,40.7954,40.8039,73700.0
2011-02-22 15:40:00,48.07,48.12,48.03,48.1,122600.0,40.7954,40.8378,40.7615,40.8209,122600.0
2011-02-22 15:50:00,48.1,48.18,48.08,48.14,155100.0,40.8209,40.8888,40.8039,40.8548,155100.0
2011-02-23 09:30:00,48.07,48.34,48.03,48.34,34100.0,40.7954,41.0245,40.7615,41.0245,34100.0
2011-02-23 09:40:00,48.28,48.54,47.93,48.09,78100.0,40.9736,41.1943,40.6766,40.8124,78100.0
2011-02-23 09:50:00,48.09,48.35,48.05,48.19,69300.0,40.8124,41.033,40.7784,40.8972,69300.0
2011-02-23 10:00:00,48.2,48.35,48.0,48.0,57500.0,40.9057,41.033,40.736,40.736,57500.0
2011-02-23 10:10:00,48.01,48.18,47.95,48.17,38800.0,40.7445,40.8888,40.6936,40.8803,38800.0
2011-02-23 10:20:00,48.17,48.2,48.07,48.07,55300.0,40.8803,40.9057,40.7954,40.7954,55300.0
2011-02-23 10:30:00,48.07,48.11,48.0,48.01,71100.0,40.7954,40.8293,40.736,40.7445,71100.0
2011-02-23 10:40:00,48.01,48.05,47.95,48.01,56800.0,40.7445,40.7784,40.6936,40.7445,56800.0
2011-02-23 10:50:00,48.01,48.04,47.92,48.01,32900.0,40.7445,40.7699,40.6681,40.7445,32900.0
2011-02-23 11:00:00,47.99,48.11,47.89,48.11,29600.0,40.7275,40.8293,40.6426,40.8293,29600.0
2011-02-23 11:10:00,48.11,48.15,48.01,48.06,29400.0,40.8293,40.8633,40.7445,40.7869,29400.0
2011-02-23 11:20:00,48.01,48.03,47.89,47.9,28000.0,40.7445,40.7615,40.6426,40.6511,28000.0
2011-02-23 11:30:00,47.89,47.97,47.88,47.97,34900.0,40.6426,40.7105,40.6342,40.7105,34900.0
2011-02-23 11:40:00,47.96,47.97,47.88,47.96,19300.0,40.702,40.7105,40.6342,40.702,19300.0
2011-02-23 11:50:00,47.91,48.04,47.88,47.94,49900.0,40.6596,40.7699,40.6342,40.6851,49900.0
2011-02-23 12:00:00,47.94,47.95,47.72,47.75,62100.0,40.6851,40.6936,40.4984,40.5238,62100.0
2011-02-23 12:10:00,47.72,47.76,47.65,47.65,46300.0,40.4984,40.5323,40.439,40.439,46300.0
2011-02-23 12:20:00,47.65,47.77,47.65,47.76,48400.0,40.439,40.5408,40.439,40.5323,48400.0
2011-02-23 12:30:00,47.77,47.96,47.76,47.96,163900.0,40.5408,40.702,40.5323,40.702,163900.0
2011-02-23 12:40:00,47.95,47.98,47.87,47.87,32000.0,40.6936,40.719,40.6257,40.6257,32000.0
2011-02-23 12:50:00,47.86,47.91,47.86,47.89,41300.0,40.6172,40.6596,40.6172,40.6426,41300.0
2011-02-23 13:00:00,47.89,47.95,47.89,47.93,25900.0,40.6426,40.6936,40.6426,40.6766,25900.0
2011-02-23 13:10:00,47.93,47.96,47.7,47.7,32700.0,40.6766,40.702,40.4814,40.4814,32700.0
2011-02-23 13:20:00,47.71,47.94,47.69,47.94,31400.0,40.4899,40.6851,40.4729,40.6851,31400.0
2011-02-23 13:30:00,47.92,48.09,47.91,48.08,47700.0,40.6681,40.8124,40.6596,40.8039,47700.0
2011-02-23 13:40:00,48.09,48.13,48.01,48.02,40600.0,40.8124,40.8463,40.7445,40.753,40600.0
2011-02-23 13:50:00,48.03,48.13,48.03,48.1,30400.0,40.7615,40.8463,40.7615,40.8209,30400.0
2011-02-23 14:00:00,48.1,48.18,48.09,48.17,35800.0,40.8209,40.8888,40.8124,40.8803,35800.0
2011-02-23 14:10:00,48.18,48.19,48.03,48.19,41100.0,40.8888,40.8972,40.7615,40.8972,41100.0
2011-02-23 14:20:00,48.18,48.26,48.15,48.15,54900.0,40.8888,40.9566,40.8633,40.8633,54900.0
2011-02-23 14:30:00,48.14,48.23,48.14,48.16,65800.0,40.8548,40.9312,40.8548,40.8718,65800.0
2011-02-23 14:40:00,48.17,48.18,48.06,48.13,71500.0,40.8803,40.8888,40.7869,40.8463,71500.0
2011-02-23 14:50:00,48.13,48.2,48.13,48.19,65100.0,40.8463,40.9057,40.8463,40.8972,65100.0
2011-02-23 15:00:00,48.19,48.2,48.0,48.0,83800.0,40.8972,40.9057,40.736,40.736,83800.0
2011-02-23 15:10:00,48.0,48.09,47.95,47.99,70300.0,40.736,40.8124,40.6936,40.7275,70300.0
2011-02-23 15:20:00,47.98,48.19,47.97,48.14,73500.0,40.719,40.8972,40.7105,40.8548,73500.0
2011-02-23 15:30:00,48.15,48.16,48.04,48.15,51900.0,40.8633,40.8718,40.7699,40.8633,51900.0
2011-02-23 15:40:00,48.16,48.16,48.0,48.1,83300.0,40.8718,40.8718,40.736,40.8209,83300.0
2011-02-23 15:50:00,48.1,48.11,47.9,48.0,289900.0,40.8209,40.8293,40.6511,40.736,289900.0
2011-02-24 09:30:00,47.94,48.09,47.72,47.94,74400.0,40.6851,40.8124,40.4984,40.6851,74400.0
2011-02-24 09:40:00,47.95,47.98,47.83,47.83,53800.0,40.6936,40.719,40.5917,40.5917,53800.0
2011-02-24 09:50:00,47.81,47.88,47.71,47.8,27900.0,40.5747,40.6342,40.4899,40.5663,27900.0
2011-02-24 10:00:00,47.8,47.91,47.66,47.78,54800.0,40.5663,40.6596,40.4474,40.5493,54800.0
2011-02-24 10:10:00,47.78,47.97,47.73,47.97,133300.0,40.5493,40.7105,40.5069,40.7105,133300.0
2011-02-24 10:20:00,47.97,48.02,47.71,47.72,59800.0,40.7105,40.753,40.4899,40.4984,59800.0
2011-02-24 10:30:00,47.73,47.81,47.7,47.76,60900.0,40.5069,40.5747,40.4814,40.5323,60900.0
2011-02-24 10:40:00,47.76,47.93,47.76,47.87,57900.0,40.5323,40.6766,40.5323,40.6257,57900.0
2011-02-24 10:50:00,47.86,47.94,47.78,47.91,44800.0,40.6172,40.6851,40.5493,40.6596,44800.0
2011-02-24 11:00:00,47.9,47.91,47.8,47.82,66200.0,40.6511,40.6596,40.5663,40.5832,66200.0
2011-02-24 11:10:00,47.82,47.82,47.65,47.7,38100.0,40.5832,40.5832,40.439,40.4814,38100.0
2011-02-24 11:20:00,47.69,47.74,47.62,47.73,43500.0,40.4729,40.5153,40.4135,40.5069,43500.0
2011-02-24 11:30:00,47.75,47.79,47.58,47.69,40000.0,40.5238,40.5578,40.3796,40.4729,40000.0
2011-02-24 11:40:00,47.68,47.69,47.43,47.47,32200.0,40.4644,40.4729,40.2523,40.2862,32200.0
2011-02-24 11:50:00,47.49,47.56,47.45,47.55,20000.0,40.3032,40.3626,40.2692,40.3541,20000.0
2011-02-24 12:00:00,47.54,47.55,47.2,47.25,100400.0,40.3456,40.3541,40.0571,40.0995,100400.0
2011-02-24 12:10:00,47.25,47.31,47.16,47.31,50400.0,40.0995,40.1504,40.0231,40.1504,50400.0
2011-02-24 12:20:00,47.31,47.37,47.27,47.31,54500.0,40.1504,40.2013,40.1165,40.1504,54500.0
2011-02-24 12:30:00,47.32,47.35,47.26,47.33,29000.0,40.1589,40.1844,40.108,40.1674,29000.0
2011-02-24 12:40:00,47.34,47.35,47.27,47.34,34000.0,40.1759,40.1844,40.1165,40.1759,34000.0
2011-02-24 12:50:00,47.33,47.37,47.29,47.35,36700.0,40.1674,40.2013,40.1334,40.1844,36700.0
2011-02-24 13:00:00,47.35,47.36,47.3,47.36,50700.0,40.1844,40.1928,40.1419,40.1928,50700.0
2011-02-24 13:10:00,47.34,47.44,47.28,47.35,51700.0,40.1759,40.2607,40.125,40.1844,51700.0
2011-02-24 13:20:00,47.34,47.36,47.26,47.29,29300.0,40.1759,40.1928,40.108,40.1334,29300.0
2011-02-24 13:30:00,47.29,47.36,47.28,47.35,33700.0,40.1334,40.1928,40.125,40.1844,33700.0
2011-02-24 13:40:00,47.35,47.36,47.22,47.3,33900.0,40.1844,40.1928,40.074,40.1419,33900.0
2011-02-24 13:50:00,47.3,47.35,47.25,47.28,43800.0,40.1419,40.1844,40.0995,40.125,43800.0
2011-02-24 14:00:00,47.3,47.37,47.29,47.37,37200.0,40.1419,40.2013,40.1334,40.2013,37200.0
2011-02-24 14:10:00,47.36,47.51,47.32,47.51,72800.0,40.1928,40.3201,40.1589,40.3201,72800.0
2011-02-24 14:20:00,47.51,47.68,47.49,47.62,49600.0,40.3201,40.4644,40.3032,40.4135,49600.0
2011-02-24 14:30:00,47.63,47.7,47.6,47.68,79300.0,40.422,40.4814,40.3965,40.4644,79300.0
2011-02-24 14:40:00,47.67,47.71,47.6,47.64,62400.0,40.4559,40.4899,40.3965,40.4305,62400.0
2011-02-24 14:50:00,47.63,47.64,47.58,47.61,60200.0,40.422,40.4305,40.3796,40.405,60200.0
2011-02-24 15:00:00,47.61,47.68,47.55,47.68,72200.0,40.405,40.4644,40.3541,40.4644,72200.0
2011-02-24 15:10:00,47.67,47.7,47.6,47.6,70500.0,40.4559,40.4814,40.3965,40.3965,70500.0
2011-02-24 15:20:00,47.61,47.69,47.58,47.59,72300.0,40.405,40.4729,40.3796,40.388,72300.0
2011-02-24 15:30:00,47.59,47.67,47.59,47.65,86200.0,40.388,40.4559,40.388,40.439,86200.0
2011-02-24 15:40:00,47.66,47.68,47.51,47.53,120200.0,40.4474,40.4644,40.3201,40.3371,120200.0
2011-02-24 15:50:00,47.52,47.53,47.46,47.48,97600.0,40.3286,40.3371,40.2777,40.2947,97600.0
2011-02-25 09:30:00,47.61,47.75,47.49,47.72,24400.0,40.405,40.5238,40.3032,40.4984,24400.0
2011-02-25 09:40:00,47.72,47.73,47.64,47.65,19300.0,40.4984,40.5069,40.4305,40.439,19300.0
2011-02-25 09:50:00,47.65,47.67,47.42,47.44,27700.0,40.439,40.4559,40.2438,40.2607,27700.0
2011-02-25 10:00:00,47.45,47.66,47.44,47.61,47000.0,40.2692,40.4474,40.2607,40.405,47000.0
2011-02-25 10:10:00,47.59,47.59,47.27,47.35,46100.0,40.388,40.388,40.1165,40.1844,46100.0
2011-02-25 10:20:00,47.35,47.49,47.3,47.46,67600.0,40.1844,40.3032,40.1419,40.2777,67600.0
2011-02-25 10:30:00,47.45,47.51,47.38,47.38,53400.0,40.2692,40.3201,40.2098,40.2098,53400.0
2011-02-25 10:40:00,47.39,47.49,47.23,47.47,69200.0,40.2183,40.3032,40.0825,40.2862,69200.0
2011-02-25 10:50:00,47.47,47.53,47.45,47.53,37600.0,40.2862,40.3371,40.2692,40.3371,37600.0
2011-02-25 11:00:00,47.53,47.55,47.5,47.55,40500.0,40.3371,40.3541,40.3117,40.3541,40500.0
2011-02-25 11:10:00,47.55,47.63,47.55,47.63,37600.0,40.3541,40.422,40.3541,40.422,37600.0
2011-02-25 11:20:00,47.62,47.63,47.53,47.55,62200.0,40.4135,40.422,40.3371,40.3541,62200.0
2011-02-25 11:30:00,47.54,47.57,47.53,47.56,31200.0,40.3456,40.3711,40.3371,40.3626,31200.0
2011-02-25 11:40:00,47.57,47.57,47.44,47.48,47300.0,40.3711,40.3711,40.2607,40.2947,47300.0
2011-02-25 11:50:00,47.49,47.69,47.49,47.69,29600.0,40.3032,40.4729,40.3032,40.4729,29600.0
2011-02-25 12:00:00,47.67,47.77,47.66,47.77,22600.0,40.4559,40.5408,40.4474,40.5408,22600.0
2011-02-25 12:10:00,47.77,47.92,47.76,47.84,55100.0,40.5408,40.6681,40.5323,40.6002,55100.0
2011-02-25 12:20:00,47.83,48.04,47.8,47.94,107100.0,40.5917,40.7699,40.5663,40.6851,107100.0
2011-02-25 12:30:00,47.93,47.95,47.85,47.9,22700.0,40.6766,40.6936,40.6087,40.6511,22700.0
2011-02-25 12:40:00,47.91,47.94,47.87,47.89,13500.0,40.6596,40.6851,40.6257,40.6426,13500.0
2011-02-25 12:50:00,47.89,47.94,47.87,47.94,7500.0,40.6426,40.6851,40.6257,40.6851,7500.0
2011-02-25 13:00:00,47.94,47.99,47.92,47.96,44100.0,40.6851,40.7275,40.6681,40.702,44100.0
2011-02-25 13:10:00,47.96,48.0,47.92,48.0,13000.0,40.702,40.736,40.6681,40.736,13000.0
2011-02-25 13:20:00,48.0,48.1,48.0,48.1,33300.0,40.736,40.8209,40.736,40.8209,33300.0
2011-02-25 13:30:00,48.1,48.16,48.03,48.03,53900.0,40.8209,40.8718,40.7615,40.7615,53900.0
2011-02-25 13:40:00,48.04,48.09,48.02,48.08,25200.0,40.7699,40.8124,40.753,40.8039,25200.0
2011-02-25 13:50:00,48.08,48.08,48.0,48.02,27100.0,40.8039,40.8039,40.736,40.753,27100.0
2011-02-25 14:00:00,48.02,48.11,48.0,48.1,29000.0,40.753,40.8293,40.736,40.8209,29000.0
2011-02-25 14:10:00,48.11,48.18,48.09,48.09,37900.0,40.8293,40.8888,40.8124,40.8124,37900.0
2011-02-25 14:20:00,48.09,48.19,48.07,48.16,70500.0,40.8124,40.8972,40.7954,40.8718,70500.0
2011-02-25 14:30:00,48.17,48.23,48.16,48.21,42000.0,40.8803,40.9312,40.8718,40.9142,42000.0
2011-02-25 14:40:00,48.21,48.35,48.2,48.34,70900.0,40.9142,41.033,40.9057,41.0245,70900.0
2011-02-25 14:50:00,48.34,48.38,48.29,48.36,76700.0,41.0245,41.0585,40.9821,41.0415,76700.0
2011-02-25 15:00:00,48.37,48.4,48.31,48.38,50500.0,41.05,41.0755,40.9991,41.0585,50500.0
2011-02-25 15:10:00,48.38,48.41,48.32,48.34,54800.0,41.0585,41.0839,41.0076,41.0245,54800.0
2011-02-25 15:20:00,48.34,48.34,48.22,48.24,83100.0,41.0245,41.0245,40.9227,40.9397,83100.0
2011-02-25 15:30:00,48.25,48.25,48.11,48.14,90900.0,40.9482,40.9482,40.8293,40.8548,90900.0
2011-02-25 15:40:00,48.14,48.23,48.09,48.23,102300.0,40.8548,40.9312,40.8124,40.9312,102300.0
2011-02-25 15:50:00,48.23,48.32,48.21,48.25,240300.0,40.9312,41.0076,40.9142,40.9482,240300.0
2011-02-28 09:30:00,48.16,48.29,48.05,48.12,55800.0,40.8718,40.9821,40.7784,40.8378,55800.0
2011-02-28 09:40:00,48.12,48.22,47.96,48.06,55300.0,40.8378,40.9227,40.702,40.7869,55300.0
2011-02-28 09:50:00,48.06,48.13,48.0,48.05,32700.0,40.7869,40.8463,40.736,40.7784,32700.0
2011-02-28 10:00:00,48.06,48.18,48.02,48.06,29100.0,40.7869,40.8888,40.753,40.7869,29100.0
2011-02-28 10:10:00,48.05,48.08,47.97,47.99,68400.0,40.7784,40.8039,40.7105,40.7275,68400.0
2011-02-28 10:20:00,47.99,48.0,47.85,47.87,68100.0,40.7275,40.736,40.6087,40.6257,68100.0
2011-02-28 10:30:00,47.85,47.9,47.8,47.85,57200.0,40.6087,40.6511,40.5663,40.6087,57200.0
2011-02-28 10:40:00,47.85,47.97,47.84,47.9,39600.0,40.6087,40.7105,40.6002,40.6511,39600.0
2011-02-28 10:50:00,47.91,47.91,47.81,47.89,44400.0,40.6596,40.6596,40.5747,40.6426,44400.0
2011-02-28 11:00:00,47.91,48.11,47.91,48.03,86900.0,40.6596,40.8293,40.6596,40.7615,86900.0
2011-02-28 11:10:00,48.04,48.04,47.95,48.0,35400.0,40.7699,40.7699,40.6936,40.736,35400.0
2011-02-28 11:20:00,47.99,48.02,47.91,47.97,74700.0,40.7275,40.753,40.6596,40.7105,74700.0
2011-02-28 11:30:00,47.97,47.98,47.87,47.89,60500.0,40.7105,40.719,40.6257,40.6426,60500.0
2011-02-28 11:40:00,47.9,47.91,47.83,47.9,67900.0,40.6511,40.6596,40.5917,40.6511,67900.0
2011-02-28 11:50:00,47.9,48.07,47.9,47.96,52400.0,40.6511,40.7954,40.6511,40.702,52400.0
2011-02-28 12:00:00,47.96,47.96,47.81,47.81,49700.0,40.702,40.702,40.5747,40.5747,49700.0
2011-02-28 12:10:00,47.81,47.85,47.73,47.83,30800.0,40.5747,40.6087,40.5069,40.5917,30800.0
2011-02-28 12:20:00,47.84,47.86,47.8,47.86,20700.0,40.6002,40.6172,40.5663,40.6172,20700.0
2011-02-28 12:30:00,47.86,47.88,47.83,47.85,35200.0,40.6172,40.6342,40.5917,40.6087,35200.0
2011-02-28 12:40:00,47.84,47.91,47.83,47.83,23300.0,40.6002,40.6596,40.5917,40.5917,23300.0
2011-02-28 12:50:00,47.83,47.87,47.8,47.81,43900.0,40.5917,40.6257,40.5663,40.5747,43900.0
2011-02-28 13:00:00,47.8,47.88,47.79,47.86,40700.0,40.5663,40.6342,40.5578,40.6172,40700.0
2011-02-28 13:10:00,47.85,47.97,47.84,47.95,50200.0,40.6087,40.7105,40.6002,40.6936,50200.0
2011-02-28 13:20:00,47.94,47.95,47.78,47.79,83500.0,40.6851,40.6936,40.5493,40.5578,83500.0
2011-02-28 13:30:00,47.81,48.08,47.8,48.08,114300.0,40.5747,40.8039,40.5663,40.8039,114300.0
2011-02-28 13:40:00,48.07,48.08,48.0,48.03,26300.0,40.7954,40.8039,40.736,40.7615,26300.0
2011-02-28 13:50:00,48.03,48.11,48.03,48.09,40600.0,40.7615,40.8293,40.7615,40.8124,40600.0
2011-02-28 14:00:00,48.09,48.24,48.09,48.23,48400.0,40.8124,40.9397,40.8124,40.9312,48400.0
2011-02-28 14:10:00,48.23,48.25,48.19,48.22,40800.0,40.9312,40.9482,40.8972,40.9227,40800.0
2011-02-28 14:20:00,48.22,48.38,48.22,48.37,55900.0,40.9227,41.0585,40.9227,41.05,55900.0
2011-02-28 14:30:00,48.38,48.46,48.37,48.45,69300.0,41.0585,41.1264,41.05,41.1179,69300.0
2011-02-28 14:40:00,48.45,48.47,48.4,48.44,60300.0,41.1179,41.1349,41.0755,41.1094,60300.0
2011-02-28 14:50:00,48.45,48.69,48.45,48.66,151200.0,41.1179,41.3216,41.1179,41.2961,151200.0
2011-02-28 15:00:00,48.67,48.71,48.63,48.66,120900.0,41.3046,41.3385,41.2707,41.2961,120900.0
2011-02-28 15:10:00,48.65,48.69,48.6,48.64,52500.0,41.2876,41.3216,41.2452,41.2791,52500.0
2011-02-28 15:20:00,48.64,48.65,48.52,48.53,48800.0,41.2791,41.2876,41.1773,41.1858,48800.0
2011-02-28 15:30:00,48.53,48.6,48.51,48.55,76100.0,41.1858,41.2452,41.1688,41.2028,76100.0
2011-02-28 15:40:00,48.55,48.55,48.44,48.49,84600.0,41.2028,41.2028,41.1094,41.1518,84600.0
2011-02-28 15:50:00,48.5,48.65,48.5,48.65,116900.0,41.1603,41.2876,41.1603,41.2876,116900.0
2011-03-01 09:30:00,48.68,49.4,48.68,49.38,96200.0,41.3131,41.9241,41.3131,41.9072,96200.0
2011-03-01 09:40:00,49.39,49.72,49.31,49.33,113100.0,41.9156,42.1957,41.8477,41.8647,113100.0
2011-03-01 09:50:00,49.3,49.66,49.25,49.65,77700.0,41.8393,42.1448,41.7968,42.1363,77700.0
2011-03-01 10:00:00,49.66,49.75,49.33,49.36,76600.0,42.1448,42.2212,41.8647,41.8902,76600.0
2011-03-01 10:10:00,49.36,49.37,49.09,49.09,65600.0,41.8902,41.8987,41.661,41.661,65600.0
2011-03-01 10:20:00,49.13,49.22,49.07,49.16,52200.0,41.695,41.7714,41.6441,41.7204,52200.0
2011-03-01 10:30:00,49.16,49.19,48.95,49.01,71400.0,41.7204,41.7459,41.5422,41.5931,71400.0
2011-03-01 10:40:00,49.0,49.16,48.89,49.11,47300.0,41.5847,41.7204,41.4913,41.678,47300.0
2011-03-01 10:50:00,49.11,49.17,49.02,49.1,64400.0,41.678,41.7289,41.6016,41.6695,64400.0
2011-03-01 11:00:00,49.11,49.31,49.09,49.31,39600.0,41.678,41.8477,41.661,41.8477,39600.0
2011-03-01 11:10:00,49.33,49.35,49.08,49.1,49700.0,41.8647,41.8817,41.6526,41.6695,49700.0
2011-03-01 11:20:00,49.1,49.12,48.98,48.99,39300.0,41.6695,41.6865,41.5677,41.5762,39300.0
2011-03-01 11:30:00,48.97,49.0,48.9,48.99,19200.0,41.5592,41.5847,41.4998,41.5762,19200.0
2011-03-01 11:40:00,49.0,49.03,48.87,48.88,32100.0,41.5847,41.6101,41.4743,41.4828,32100.0
2011-03-01 11:50:00,48.88,48.9,48.79,48.81,34000.0,41.4828,41.4998,41.4064,41.4234,34000.0
2011-03-01 12:00:00,48.82,48.87,48.72,48.87,23800.0,41.4319,41.4743,41.347,41.4743,23800.0
2011-03-01 12:10:00,48.87,48.9,48.81,48.83,18500.0,41.4743,41.4998,41.4234,41.4404,18500.0
2011-03-01 12:20:00,48.86,48.88,48.8,48.86,54300.0,41.4658,41.4828,41.4149,41.4658,54300.0
2011-03-01 12:30:00,48.85,48.89,48.81,48.81,45400.0,41.4574,41.4913,41.4234,41.4234,45400.0
2011-03-01 12:40:00,48.82,48.94,48.82,48.91,18300.0,41.4319,41.5337,41.4319,41.5083,18300.0
2011-03-01 12:50:00,48.9,48.95,48.87,48.92,21500.0,41.4998,41.5422,41.4743,41.5168,21500.0
2011-03-01 13:00:00,48.9,48.93,48.87,48.9,44200.0,41.4998,41.5253,41.4743,41.4998,44200.0
2011-03-01 13:10:00,48.9,48.95,48.89,48.91,27200.0,41.4998,41.5422,41.4913,41.5083,27200.0
2011-03-01 13:20:00,48.9,48.92,48.74,48.78,46800.0,41.4998,41.5168,41.364,41.398,46800.0
2011-03-01 13:30:00,48.79,48.9,48.78,48.85,29100.0,41.4064,41.4998,41.398,41.4574,29100.0
2011-03-01 13:40:00,48.84,48.86,48.7,48.7,20500.0,41.4489,41.4658,41.3301,41.3301,20500.0
2011-03-01 13:50:00,48.7,48.84,48.67,48.83,30000.0,41.3301,41.4489,41.3046,41.4404,30000.0
2011-03-01 14:00:00,48.83,48.9,48.77,48.89,82900.0,41.4404,41.4998,41.3895,41.4913,82900.0
2011-03-01 14:10:00,48.88,48.94,48.71,48.87,52900.0,41.4828,41.5337,41.3385,41.4743,52900.0
2011-03-01 14:20:00,48.88,48.88,48.7,48.75,28300.0,41.4828,41.4828,41.3301,41.3725,28300.0
2011-03-01 14:30:00,48.74,48.75,48.63,48.68,62700.0,41.364,41.3725,41.2707,41.3131,62700.0
2011-03-01 14:40:00,48.67,48.68,48.54,48.55,31000.0,41.3046,41.3131,41.1943,41.2028,31000.0
2011-03-01 14:50:00,48.54,48.76,48.53,48.75,77600.0,41.1943,41.381,41.1858,41.3725,77600.0
2011-03-01 15:00:00,48.75,48.79,48.74,48.75,57900.0,41.3725,41.4064,41.364,41.3725,57900.0
2011-03-01 15:10:00,48.76,48.81,48.71,48.8,82700.0,41.381,41.4234,41.3385,41.4149,82700.0
2011-03-01 15:20:00,48.8,48.81,48.58,48.65,77800.0,41.4149,41.4234,41.2282,41.2876,77800.0
2011-03-01 15:30:00,48.65,48.69,48.59,48.61,74100.0,41.2876,41.3216,41.2367,41.2537,74100.0
2011-03-01 15:40:00,48.62,48.67,48.51,48.51,101600.0,41.2622,41.3046,41.1688,41.1688,101600.0
2011-03-01 15:50:00,48.52,48.57,48.43,48.44,146900.0,41.1773,41.2197,41.1009,41.1094,146900.0
2011-03-02 09:30:00,48.33,48.42,48.08,48.4,40600.0,41.0161,41.0924,40.8039,41.0755,40600.0
2011-03-02 09:40:00,48.4,48.5,48.19,48.39,31000.0,41.0755,41.1603,40.8972,41.067,31000.0
2011-03-02 09:50:00,48.39,48.46,48.16,48.16,36900.0,41.067,41.1264,40.8718,40.8718,36900.0
2011-03-02 10:00:00,48.16,48.36,48.13,48.28,38100.0,40.8718,41.0415,40.8463,40.9736,38100.0
2011-03-02 10:10:00,48.28,48.44,48.28,48.42,15600.0,40.9736,41.1094,40.9736,41.0924,15600.0
2011-03-02 10:20:00,48.43,48.47,48.35,48.43,11500.0,41.1009,41.1349,41.033,41.1009,11500.0
2011-03-02 10:30:00,48.4,48.51,48.32,48.49,27800.0,41.0755,41.1688,41.0076,41.1518,27800.0
2011-03-02 10:40:00,48.49,48.54,48.41,48.51,19400.0,41.1518,41.1943,41.0839,41.1688,19400.0
2011-03-02 10:50:00,48.5,48.51,48.4,48.4,20300.0,41.1603,41.1688,41.0755,41.0755,20300.0
2011-03-02 11:00:00,48.41,48.52,48.4,48.42,17900.0,41.0839,41.1773,41.0755,41.0924,17900.0
2011-03-02 11:10:00,48.4,48.45,48.33,48.35,18200.0,41.0755,41.1179,41.0161,41.033,18200.0
2011-03-02 11:20:00,48.34,48.37,48.28,48.28,25400.0,41.0245,41.05,40.9736,40.9736,25400.0
2011-03-02 11:30:00,48.27,48.36,48.26,48.29,17100.0,40.9651,41.0415,40.9566,40.9821,17100.0
2011-03-02 11:40:00,48.28,48.35,48.28,48.32,27400.0,40.9736,41.033,40.9736,41.0076,27400.0
2011-03-02 11:50:00,48.33,48.36,48.16,48.16,24600.0,41.0161,41.0415,40.8718,40.8718,24600.0
2011-03-02 12:00:00,48.15,48.15,48.05,48.07,68500.0,40.8633,40.8633,40.7784,40.7954,68500.0
2011-03-02 12:10:00,48.08,48.15,48.08,48.15,19000.0,40.8039,40.8633,40.8039,40.8633,19000.0
2011-03-02 12:20:00,48.16,48.36,48.16,48.35,24800.0,40.8718,41.0415,40.8718,41.033,24800.0
2011-03-02 12:30:00,48.34,48.39,48.25,48.38,28500.0,41.0245,41.067,40.9482,41.0585,28500.0
2011-03-02 12:40:00,48.38,48.41,48.3,48.33,18700.0,41.0585,41.0839,40.9906,41.0161,18700.0
2011-03-02 12:50:00,48.33,48.36,48.22,48.25,23600.0,41.0161,41.0415,40.9227,40.9482,23600.0
2011-03-02 13:00:00,48.27,48.33,48.24,48.24,31200.0,40.9651,41.0161,40.9397,40.9397,31200.0
2011-03-02 13:10:00,48.23,48.37,48.23,48.33,50700.0,40.9312,41.05,40.9312,41.0161,50700.0
2011-03-02 13:20:00,48.33,48.36,48.32,48.33,33800.0,41.0161,41.0415,41.0076,41.0161,33800.0
2011-03-02 13:30:00,48.34,48.5,48.33,48.47,51000.0,41.0245,41.1603,41.0161,41.1349,51000.0
2011-03-02 13:40:00,48.47,48.47,48.36,48.41,21800.0,41.1349,41.1349,41.0415,41.0839,21800.0
2011-03-02 13:50:00,48.42,48.47,48.4,48.43,20900.0,41.0924,41.1349,41.0755,41.1009,20900.0
2011-03-02 14:00:00,48.42,48.51,48.38,48.43,64400.0,41.0924,41.1688,41.0585,41.1009,64400.0
2011-03-02 14:10:00,48.43,48.57,48.43,48.51,21600.0,41.1009,41.2197,41.1009,41.1688,21600.0
2011-03-02 14:20:00,48.5,48.54,48.46,48.52,25900.0,41.1603,41.1943,41.1264,41.1773,25900.0
2011-03-02 14:30:00,48.51,48.53,48.43,48.46,73100.0,41.1688,41.1858,41.1009,41.1264,73100.0
2011-03-02 14:40:00,48.47,48.58,48.45,48.51,36100.0,41.1349,41.2282,41.1179,41.1688,36100.0
2011-03-02 14:50:00,48.5,48.5,48.39,48.4,46500.0,41.1603,41.1603,41.067,41.0755,46500.0
2011-03-02 15:00:00,48.4,48.52,48.4,48.51,19700.0,41.0755,41.1773,41.0755,41.1688,19700.0
2011-03-02 15:10:00,48.51,48.51,48.36,48.36,26400.0,41.1688,41.1688,41.0415,41.0415,26400.0
2011-03-02 15:20:00,48.37,48.41,48.33,48.35,43200.0,41.05,41.0839,41.0161,41.033,43200.0
2011-03-02 15:30:00,48.35,48.36,48.28,48.28,68600.0,41.033,41.0415,40.9736,40.9736,68600.0
2011-03-02 15:40:00,48.27,48.33,48.24,48.32,82400.0,40.9651,41.0161,40.9397,41.0076,82400.0
2011-03-02 15:50:00,48.32,48.34,48.26,48.28,87800.0,41.0076,41.0245,40.9566,40.9736,87800.0
2011-03-03 09:30:00,48.85,48.99,48.68,48.79,78700.0,41.4574,41.5762,41.3131,41.4064,78700.0
2011-03-03 09:40:00,48.78,48.8,48.6,48.6,90900.0,41.398,41.4149,41.2452,41.2452,90900.0
2011-03-03 09:50:00,48.62,48.71,48.6,48.65,63800.0,41.2622,41.3385,41.2452,41.2876,63800.0
2011-03-03 10:00:00,48.64,48.65,48.5,48.5,71000.0,41.2791,41.2876,41.1603,41.1603,71000.0
2011-03-03 10:10:00,48.5,48.53,48.47,48.53,54600.0,41.1603,41.1858,41.1349,41.1858,54600.0
2011-03-03 10:20:00,48.53,48.67,48.51,48.64,39300.0,41.1858,41.3046,41.1688,41.2791,39300.0
2011-03-03 10:30:00,48.64,48.64,48.54,48.57,45200.0,41.2791,41.2791,41.1943,41.2197,45200.0
2011-03-03 10:40:00,48.57,48.69,48.56,48.67,35500.0,41.2197,41.3216,41.2112,41.3046,35500.0
2011-03-03 10:50:00,48.67,48.67,48.54,48.55,21500.0,41.3046,41.3046,41.1943,41.2028,21500.0
2011-03-03 11:00:00,48.57,48.63,48.57,48.59,28300.0,41.2197,41.2707,41.2197,41.2367,28300.0
2011-03-03 11:10:00,48.6,48.62,48.57,48.6,21900.0,41.2452,41.2622,41.2197,41.2452,21900.0
2011-03-03 11:20:00,48.6,48.71,48.59,48.61,25700.0,41.2452,41.3385,41.2367,41.2537,25700.0
2011-03-03 11:30:00,48.62,48.69,48.61,48.66,26300.0,41.2622,41.3216,41.2537,41.2961,26300.0
2011-03-03 11:40:00,48.67,48.7,48.62,48.67,28500.0,41.3046,41.3301,41.2622,41.3046,28500.0
2011-03-03 11:50:00,48.67,48.7,48.6,48.68,30300.0,41.3046,41.3301,41.2452,41.3131,30300.0
2011-03-03 12:00:00,48.67,48.68,48.58,48.65,40100.0,41.3046,41.3131,41.2282,41.2876,40100.0
2011-03-03 12:10:00,48.66,48.67,48.62,48.63,16600.0,41.2961,41.3046,41.2622,41.2707,16600.0
2011-03-03 12:20:00,48.63,48.67,48.63,48.67,19800.0,41.2707,41.3046,41.2707,41.3046,19800.0
2011-03-03 12:30:00,48.67,48.67,48.66,48.66,7700.0,41.3046,41.3046,41.2961,41.2961,7700.0
2011-03-03 12:40:00,48.67,48.67,48.65,48.67,23100.0,41.3046,41.3046,41.2876,41.3046,23100.0
2011-03-03 12:50:00,48.67,48.67,48.66,48.67,14600.0,41.3046,41.3046,41.2961,41.3046,14600.0
2011-03-03 13:00:00,48.67,48.67,48.65,48.67,13000.0,41.3046,41.3046,41.2876,41.3046,13000.0
2011-03-03 13:10:00,48.67,48.67,48.65,48.67,19800.0,41.3046,41.3046,41.2876,41.3046,19800.0
2011-03-03 13:20:00,48.67,48.67,48.65,48.66,17700.0,41.3046,41.3046,41.2876,41.2961,17700.0
2011-03-03 13:30:00,48.66,48.74,48.66,48.72,35100.0,41.2961,41.364,41.2961,41.347,35100.0
2011-03-03 13:40:00,48.72,48.73,48.68,48.69,22900.0,41.347,41.3555,41.3131,41.3216,22900.0
2011-03-03 13:50:00,48.69,48.71,48.67,48.69,29400.0,41.3216,41.3385,41.3046,41.3216,29400.0
2011-03-03 14:00:00,48.7,48.72,48.68,48.7,27900.0,41.3301,41.347,41.3131,41.3301,27900.0
2011-03-03 14:10:00,48.7,48.7,48.66,48.67,46400.0,41.3301,41.3301,41.2961,41.3046,46400.0
2011-03-03 14:20:00,48.67,48.7,48.66,48.7,44700.0,41.3046,41.3301,41.2961,41.3301,44700.0
2011-03-03 14:30:00,48.7,48.75,48.69,48.73,47400.0,41.3301,41.3725,41.3216,41.3555,47400.0
2011-03-03 14:40:00,48.75,48.83,48.74,48.81,69100.0,41.3725,41.4404,41.364,41.4234,69100.0
2011-03-03 14:50:00,48.81,48.85,48.79,48.85,30600.0,41.4234,41.4574,41.4064,41.4574,30600.0
2011-03-03 15:00:00,48.85,48.9,48.8,48.85,33400.0,41.4574,41.4998,41.4149,41.4574,33400.0
2011-03-03 15:10:00,48.85,48.88,48.82,48.86,24900.0,41.4574,41.4828,41.4319,41.4658,24900.0
2011-03-03 15:20:00,48.86,48.91,48.84,48.9,29100.0,41.4658,41.5083,41.4489,41.4998,29100.0
2011-03-03 15:30:00,48.89,48.91,48.82,48.9,45100.0,41.4913,41.5083,41.4319,41.4998,45100.0
2011-03-03 15:40:00,48.9,48.92,48.88,48.9,82100.0,41.4998,41.5168,41.4828,41.4998,82100.0
2011-03-03 15:50:00,48.9,49.01,48.88,48.99,282500.0,41.4998,41.5931,41.4828,41.5762,282500.0
2011-03-04 09:30:00,48.68,48.75,48.57,48.71,29000.0,41.4626,41.5222,41.3689,41.4882,29000.0
2011-03-04 09:40:00,48.7,48.74,48.53,48.64,17600.0,41.4796,41.5137,41.3349,41.4285,17600.0
2011-03-04 09:50:00,48.64,48.68,48.53,48.55,20500.0,41.4285,41.4626,41.3349,41.3519,20500.0
2011-03-04 10:00:00,48.55,48.58,48.33,48.37,17900.0,41.3519,41.3774,41.1645,41.1986,17900.0
2011-03-04 10:10:00,48.34,48.34,48.24,48.26,17800.0,41.173,41.173,41.0878,41.1049,17800.0
2011-03-04 10:20:00,48.28,48.33,48.18,48.22,23300.0,41.1219,41.1645,41.0367,41.0708,23300.0
2011-03-04 10:30:00,48.23,48.33,48.2,48.29,20800.0,41.0793,41.1645,41.0538,41.1304,20800.0
2011-03-04 10:40:00,48.31,48.38,48.28,48.37,18100.0,41.1475,41.2071,41.1219,41.1986,18100.0
2011-03-04 10:50:00,48.37,48.49,48.36,48.49,29400.0,41.1986,41.3008,41.1901,41.3008,29400.0
2011-03-04 11:00:00,48.47,48.47,48.39,48.42,20000.0,41.2837,41.2837,41.2156,41.2412,20000.0
2011-03-04 11:10:00,48.41,48.44,48.39,48.44,14300.0,41.2326,41.2582,41.2156,41.2582,14300.0
2011-03-04 11:20:00,48.44,48.57,48.44,48.56,18400.0,41.2582,41.3689,41.2582,41.3604,18400.0
2011-03-04 11:30:00,48.55,48.58,48.44,48.55,14500.0,41.3519,41.3774,41.2582,41.3519,14500.0
2011-03-04 11:40:00,48.55,48.6,48.54,48.56,34900.0,41.3519,41.3945,41.3434,41.3604,34900.0
2011-03-04 11:50:00,48.56,48.56,48.42,48.46,12900.0,41.3604,41.3604,41.2412,41.2752,12900.0
2011-03-04 12:00:00,48.45,48.47,48.39,48.43,37300.0,41.2667,41.2837,41.2156,41.2497,37300.0
2011-03-04 12:10:00,48.39,48.42,48.26,48.29,16400.0,41.2156,41.2412,41.1049,41.1304,16400.0
2011-03-04 12:20:00,48.29,48.31,48.17,48.21,15600.0,41.1304,41.1475,41.0282,41.0623,15600.0
2011-03-04 12:30:00,48.22,48.23,48.16,48.2,19400.0,41.0708,41.0793,41.0197,41.0538,19400.0
2011-03-04 12:40:00,48.2,48.3,48.19,48.28,57800.0,41.0538,41.139,41.0453,41.1219,57800.0
2011-03-04 12:50:00,48.29,48.29,48.21,48.22,8100.0,41.1304,41.1304,41.0623,41.0708,8100.0
2011-03-04 13:00:00,48.22,48.28,48.22,48.25,10700.0,41.0708,41.1219,41.0708,41.0964,10700.0
2011-03-04 13:10:00,48.25,48.26,48.16,48.16,11200.0,41.0964,41.1049,41.0197,41.0197,11200.0
2011-03-04 13:20:00,48.17,48.2,48.16,48.18,5400.0,41.0282,41.0538,41.0197,41.0367,5400.0
2011-03-04 13:30:00,48.21,48.28,48.21,48.23,13000.0,41.0623,41.1219,41.0623,41.0793,13000.0
2011-03-04 13:40:00,48.23,48.23,48.08,48.09,22300.0,41.0793,41.0793,40.9516,40.9601,22300.0
2011-03-04 13:50:00,48.08,48.11,48.05,48.06,20200.0,40.9516,40.9771,40.926,40.9345,20200.0
2011-03-04 14:00:00,48.06,48.08,48.05,48.08,21500.0,40.9345,40.9516,40.926,40.9516,21500.0
2011-03-04 14:10:00,48.08,48.2,48.08,48.2,18500.0,40.9516,41.0538,40.9516,41.0538,18500.0
2011-03-04 14:20:00,48.19,48.24,48.17,48.23,18700.0,41.0453,41.0878,41.0282,41.0793,18700.0
2011-03-04 14:30:00,48.23,48.23,48.11,48.17,11400.0,41.0793,41.0793,40.9771,41.0282,11400.0
2011-03-04 14:40:00,48.16,48.2,48.14,48.16,15500.0,41.0197,41.0538,41.0027,41.0197,15500.0
2011-03-04 14:50:00,48.16,48.2,48.13,48.18,11700.0,41.0197,41.0538,40.9942,41.0367,11700.0
2011-03-04 15:00:00,48.19,48.27,48.19,48.22,19000.0,41.0453,41.1134,41.0453,41.0708,19000.0
2011-03-04 15:10:00,48.22,48.24,48.14,48.19,18600.0,41.0708,41.0878,41.0027,41.0453,18600.0
2011-03-04 15:20:00,48.2,48.2,48.06,48.08,45400.0,41.0538,41.0538,40.9345,40.9516,45400.0
2011-03-04 15:30:00,48.08,48.09,48.0,48.02,53600.0,40.9516,40.9601,40.8834,40.9005,53600.0
2011-03-04 15:40:00,48.02,48.26,48.02,48.24,61000.0,40.9005,41.1049,40.9005,41.0878,61000.0
2011-03-04 15:50:00,48.23,48.44,48.23,48.31,125400.0,41.0793,41.2582,41.0793,41.1475,125400.0
2011-03-07 09:30:00,48.51,48.57,48.25,48.57,34600.0,41.3178,41.3689,41.0964,41.3689,34600.0
2011-03-07 09:40:00,48.52,48.66,48.44,48.51,24500.0,41.3263,41.4456,41.2582,41.3178,24500.0
2011-03-07 09:50:00,48.51,48.52,48.37,48.41,38200.0,41.3178,41.3263,41.1986,41.2326,38200.0
2011-03-07 10:00:00,48.42,48.51,48.4,48.4,14900.0,41.2412,41.3178,41.2241,41.2241,14900.0
2011-03-07 10:10:00,48.4,48.42,48.29,48.29,20600.0,41.2241,41.2412,41.1304,41.1304,20600.0
2011-03-07 10:20:00,48.27,48.47,48.25,48.44,11800.0,41.1134,41.2837,41.0964,41.2582,11800.0
2011-03-07 10:30:00,48.44,48.44,48.28,48.28,12600.0,41.2582,41.2582,41.1219,41.1219,12600.0
2011-03-07 10:40:00,48.26,48.31,48.17,48.25,19600.0,41.1049,41.1475,41.0282,41.0964,19600.0
2011-03-07 10:50:00,48.27,48.36,48.2,48.24,47300.0,41.1134,41.1901,41.0538,41.0878,47300.0
2011-03-07 11:00:00,48.24,48.27,48.06,48.06,43400.0,41.0878,41.1134,40.9345,40.9345,43400.0
2011-03-07 11:10:00,48.06,48.17,48.0,48.11,11100.0,40.9345,41.0282,40.8834,40.9771,11100.0
2011-03-07 11:20:00,48.11,48.11,47.78,47.81,78500.0,40.9771,40.9771,40.696,40.7216,78500.0
2011-03-07 11:30:00,47.8,47.98,47.76,47.97,25400.0,40.7131,40.8664,40.679,40.8579,25400.0
2011-03-07 11:40:00,47.98,48.01,47.86,47.88,16800.0,40.8664,40.8919,40.7642,40.7812,16800.0
2011-03-07 11:50:00,47.9,47.91,47.64,47.72,82100.0,40.7983,40.8068,40.5768,40.6449,82100.0
2011-03-07 12:00:00,47.71,47.76,47.61,47.74,21100.0,40.6364,40.679,40.5513,40.662,21100.0
2011-03-07 12:10:00,47.77,47.83,47.75,47.82,10600.0,40.6875,40.7386,40.6705,40.7301,10600.0
2011-03-07 12:20:00,47.82,47.85,47.71,47.71,20900.0,40.7301,40.7557,40.6364,40.6364,20900.0
2011-03-07 12:30:00,47.73,47.82,47.73,47.8,8000.0,40.6535,40.7301,40.6535,40.7131,8000.0
2011-03-07 12:40:00,47.8,47.82,47.73,47.74,5000.0,40.7131,40.7301,40.6535,40.662,5000.0
2011-03-07 12:50:00,47.73,47.76,47.69,47.71,21700.0,40.6535,40.679,40.6194,40.6364,21700.0
2011-03-07 13:00:00,47.7,47.72,47.56,47.59,28100.0,40.6279,40.6449,40.5087,40.5342,28100.0
2011-03-07 13:10:00,47.58,47.6,47.55,47.6,18600.0,40.5257,40.5427,40.5001,40.5427,18600.0
2011-03-07 13:20:00,47.6,47.6,47.54,47.55,18500.0,40.5427,40.5427,40.4916,40.5001,18500.0
2011-03-07 13:30:00,47.55,47.57,47.51,47.57,16300.0,40.5001,40.5172,40.4661,40.5172,16300.0
2011-03-07 13:40:00,47.57,47.58,47.54,47.56,19800.0,40.5172,40.5257,40.4916,40.5087,19800.0
2011-03-07 13:50:00,47.56,47.57,47.5,47.54,26500.0,40.5087,40.5172,40.4576,40.4916,26500.0
2011-03-07 14:00:00,47.53,47.58,47.5,47.53,22800.0,40.4831,40.5257,40.4576,40.4831,22800.0
2011-03-07 14:10:00,47.53,47.59,47.46,47.57,33200.0,40.4831,40.5342,40.4235,40.5172,33200.0
2011-03-07 14:20:00,47.57,47.6,47.5,47.5,42100.0,40.5172,40.5427,40.4576,40.4576,42100.0
2011-03-07 14:30:00,47.5,47.55,47.5,47.53,30300.0,40.4576,40.5001,40.4576,40.4831,30300.0
2011-03-07 14:40:00,47.53,47.53,47.46,47.47,40600.0,40.4831,40.4831,40.4235,40.432,40600.0
2011-03-07 14:50:00,47.48,47.51,47.45,47.5,18700.0,40.4405,40.4661,40.415,40.4576,18700.0
2011-03-07 15:00:00,47.5,47.51,47.45,47.49,31300.0,40.4576,40.4661,40.415,40.449,31300.0
2011-03-07 15:10:00,47.49,47.56,47.44,47.46,100600.0,40.449,40.5087,40.4065,40.4235,100600.0
2011-03-07 15:20:00,47.46,47.52,47.42,47.51,75800.0,40.4235,40.4746,40.3894,40.4661,75800.0
2011-03-07 15:30:00,47.5,47.55,47.47,47.49,116800.0,40.4576,40.5001,40.432,40.449,116800.0
2011-03-07 15:40:00,47.49,47.56,47.43,47.46,114600.0,40.449,40.5087,40.3979,40.4235,114600.0
2011-03-07 15:50:00,47.46,47.5,47.39,47.45,225400.0,40.4235,40.4576,40.3639,40.415,225400.0
2011-03-08 09:30:00,47.59,47.65,47.37,47.37,41000.0,40.5342,40.5853,40.3468,40.3468,41000.0
2011-03-08 09:40:00,47.39,47.45,47.32,47.36,22400.0,40.3639,40.415,40.3043,40.3383,22400.0
2011-03-08 09:50:00,47.37,47.55,47.34,47.51,36700.0,40.3468,40.5001,40.3213,40.4661,36700.0
2011-03-08 10:00:00,47.52,47.61,47.5,47.55,83700.0,40.4746,40.5513,40.4576,40.5001,83700.0
2011-03-08 10:10:00,47.54,47.63,47.53,47.63,98100.0,40.4916,40.5683,40.4831,40.5683,98100.0
2011-03-08 10:20:00,47.63,47.66,47.42,47.5,33700.0,40.5683,40.5938,40.3894,40.4576,33700.0
2011-03-08 10:30:00,47.5,47.64,47.48,47.59,36800.0,40.4576,40.5768,40.4405,40.5342,36800.0
2011-03-08 10:40:00,47.6,47.71,47.58,47.7,35300.0,40.5427,40.6364,40.5257,40.6279,35300.0
2011-03-08 10:50:00,47.69,47.69,47.64,47.66,23100.0,40.6194,40.6194,40.5768,40.5938,23100.0
2011-03-08 11:00:00,47.66,47.68,47.55,47.68,29800.0,40.5938,40.6109,40.5001,40.6109,29800.0
2011-03-08 11:10:00,47.66,47.71,47.63,47.71,28700.0,40.5938,40.6364,40.5683,40.6364,28700.0
2011-03-08 11:20:00,47.69,47.86,47.69,47.86,35000.0,40.6194,40.7642,40.6194,40.7642,35000.0
2011-03-08 11:30:00,47.86,47.92,47.85,47.86,21400.0,40.7642,40.8153,40.7557,40.7642,21400.0
2011-03-08 11:40:00,47.86,47.96,47.86,47.95,20800.0,40.7642,40.8494,40.7642,40.8408,20800.0
2011-03-08 11:50:00,47.96,48.01,47.94,48.0,28500.0,40.8494,40.8919,40.8323,40.8834,28500.0
2011-03-08 12:00:00,48.0,48.06,48.0,48.04,24000.0,40.8834,40.9345,40.8834,40.9175,24000.0
2011-03-08 12:10:00,48.04,48.1,48.02,48.06,19300.0,40.9175,40.9686,40.9005,40.9345,19300.0
2011-03-08 12:20:00,48.05,48.12,48.03,48.11,13800.0,40.926,40.9856,40.909,40.9771,13800.0
2011-03-08 12:30:00,48.11,48.11,48.05,48.09,12900.0,40.9771,40.9771,40.926,40.9601,12900.0
2011-03-08 12:40:00,48.09,48.1,48.03,48.03,17100.0,40.9601,40.9686,40.909,40.909,17100.0
2011-03-08 12:50:00,48.03,48.04,47.99,48.02,19600.0,40.909,40.9175,40.8749,40.9005,19600.0
2011-03-08 13:00:00,48.01,48.02,47.97,47.98,18200.0,40.8919,40.9005,40.8579,40.8664,18200.0
2011-03-08 13:10:00,47.97,48.0,47.94,47.96,11600.0,40.8579,40.8834,40.8323,40.8494,11600.0
2011-03-08 13:20:00,47.97,48.01,47.96,48.01,11300.0,40.8579,40.8919,40.8494,40.8919,11300.0
2011-03-08 13:30:00,48.0,48.01,47.97,48.0,19700.0,40.8834,40.8919,40.8579,40.8834,19700.0
2011-03-08 13:40:00,47.99,48.0,47.97,47.98,15700.0,40.8749,40.8834,40.8579,40.8664,15700.0
2011-03-08 13:50:00,47.98,47.98,47.97,47.98,13700.0,40.8664,40.8664,40.8579,40.8664,13700.0
2011-03-08 14:00:00,47.98,47.99,47.93,47.93,39400.0,40.8664,40.8749,40.8238,40.8238,39400.0
2011-03-08 14:10:00,47.93,47.95,47.91,47.94,26100.0,40.8238,40.8408,40.8068,40.8323,26100.0
2011-03-08 14:20:00,47.94,47.95,47.9,47.92,17900.0,40.8323,40.8408,40.7983,40.8153,17900.0
2011-03-08 14:30:00,47.92,47.95,47.9,47.94,30000.0,40.8153,40.8408,40.7983,40.8323,30000.0
2011-03-08 14:40:00,47.95,47.96,47.93,47.95,35700.0,40.8408,40.8494,40.8238,40.8408,35700.0
2011-03-08 14:50:00,47.96,47.96,47.92,47.95,36700.0,40.8494,40.8494,40.8153,40.8408,36700.0
2011-03-08 15:00:00,47.95,48.0,47.92,47.98,42000.0,40.8408,40.8834,40.8153,40.8664,42000.0
2011-03-08 15:10:00,47.98,47.99,47.92,47.93,42500.0,40.8664,40.8749,40.8153,40.8238,42500.0
2011-03-08 15:20:00,47.92,47.96,47.9,47.94,35200.0,40.8153,40.8494,40.7983,40.8323,35200.0
2011-03-08 15:30:00,47.95,47.95,47.91,47.95,50800.0,40.8408,40.8408,40.8068,40.8408,50800.0
2011-03-08 15:40:00,47.95,47.95,47.9,47.93,109800.0,40.8408,40.8408,40.7983,40.8238,109800.0
2011-03-08 15:50:00,47.93,47.95,47.87,47.94,120700.0,40.8238,40.8408,40.7727,40.8323,120700.0
2011-03-09 09:30:00,47.95,48.01,47.6,47.63,37200.0,40.8408,40.8919,40.5427,40.5683,37200.0
2011-03-09 09:40:00,47.6,47.69,47.31,47.69,22400.0,40.5427,40.6194,40.2957,40.6194,22400.0
2011-03-09 09:50:00,47.65,47.65,47.44,47.5,15700.0,40.5853,40.5853,40.4065,40.4576,15700.0
2011-03-09 10:00:00,47.5,47.54,47.41,47.45,25000.0,40.4576,40.4916,40.3809,40.415,25000.0
2011-03-09 10:10:00,47.45,47.5,47.33,47.49,18100.0,40.415,40.4576,40.3128,40.449,18100.0
2011-03-09 10:20:00,47.49,47.59,47.47,47.55,59600.0,40.449,40.5342,40.432,40.5001,59600.0
2011-03-09 10:30:00,47.57,47.62,47.55,47.58,15000.0,40.5172,40.5598,40.5001,40.5257,15000.0
2011-03-09 10:40:00,47.57,47.66,47.55,47.66,19400.0,40.5172,40.5938,40.5001,40.5938,19400.0
2011-03-09 10:50:00,47.67,47.67,47.4,47.43,25900.0,40.6024,40.6024,40.3724,40.3979,25900.0
2011-03-09 11:00:00,47.42,47.44,47.3,47.37,28900.0,40.3894,40.4065,40.2872,40.3468,28900.0
2011-03-09 11:10:00,47.36,47.42,47.34,47.38,23100.0,40.3383,40.3894,40.3213,40.3554,23100.0
2011-03-09 11:20:00,47.39,47.4,47.36,47.37,36300.0,40.3639,40.3724,40.3383,40.3468,36300.0
2011-03-09 11:30:00,47.37,47.42,47.29,47.4,39500.0,40.3468,40.3894,40.2787,40.3724,39500.0
2011-03-09 11:40:00,47.4,47.44,47.35,47.39,36400.0,40.3724,40.4065,40.3298,40.3639,36400.0
2011-03-09 11:50:00,47.39,47.4,47.36,47.37,33800.0,40.3639,40.3724,40.3383,40.3468,33800.0
2011-03-09 12:00:00,47.37,47.49,47.37,47.49,22800.0,40.3468,40.449,40.3468,40.449,22800.0
2011-03-09 12:10:00,47.5,47.52,47.49,47.52,24400.0,40.4576,40.4746,40.449,40.4746,24400.0
2011-03-09 12:20:00,47.52,47.57,47.51,47.56,67300.0,40.4746,40.5172,40.4661,40.5087,67300.0
2011-03-09 12:30:00,47.57,47.61,47.56,47.6,20600.0,40.5172,40.5513,40.5087,40.5427,20600.0
2011-03-09 12:40:00,47.59,47.72,47.59,47.7,36300.0,40.5342,40.6449,40.5342,40.6279,36300.0
2011-03-09 12:50:00,47.72,47.76,47.67,47.67,27400.0,40.6449,40.679,40.6024,40.6024,27400.0
2011-03-09 13:00:00,47.69,47.76,47.67,47.7,53600.0,40.6194,40.679,40.6024,40.6279,53600.0
2011-03-09 13:10:00,47.7,47.72,47.68,47.7,19800.0,40.6279,40.6449,40.6109,40.6279,19800.0
2011-03-09 13:20:00,47.7,47.79,47.68,47.72,100400.0,40.6279,40.7046,40.6109,40.6449,100400.0
2011-03-09 13:30:00,47.73,47.75,47.64,47.66,44300.0,40.6535,40.6705,40.5768,40.5938,44300.0
2011-03-09 13:40:00,47.66,47.68,47.6,47.63,14000.0,40.5938,40.6109,40.5427,40.5683,14000.0
2011-03-09 13:50:00,47.64,47.64,47.54,47.55,36500.0,40.5768,40.5768,40.4916,40.5001,36500.0
2011-03-09 14:00:00,47.55,47.56,47.52,47.54,87500.0,40.5001,40.5087,40.4746,40.4916,87500.0
2011-03-09 14:10:00,47.55,47.55,47.51,47.51,47500.0,40.5001,40.5001,40.4661,40.4661,47500.0
2011-03-09 14:20:00,47.52,47.55,47.5,47.55,34700.0,40.4746,40.5001,40.4576,40.5001,34700.0
2011-03-09 14:30:00,47.53,47.55,47.53,47.55,46300.0,40.4831,40.5001,40.4831,40.5001,46300.0
2011-03-09 14:40:00,47.55,47.67,47.54,47.65,77600.0,40.5001,40.6024,40.4916,40.5853,77600.0
2011-03-09 14:50:00,47.66,47.67,47.6,47.6,119800.0,40.5938,40.6024,40.5427,40.5427,119800.0
2011-03-09 15:00:00,47.6,47.6,47.59,47.6,43200.0,40.5427,40.5427,40.5342,40.5427,43200.0
2011-03-09 15:10:00,47.6,47.6,47.58,47.59,122700.0,40.5427,40.5427,40.5257,40.5342,122700.0
2011-03-09 15:20:00,47.6,47.6,47.58,47.6,93600.0,40.5427,40.5427,40.5257,40.5427,93600.0
2011-03-09 15:30:00,47.6,47.6,47.59,47.6,56900.0,40.5427,40.5427,40.5342,40.5427,56900.0
2011-03-09 15:40:00,47.6,47.67,47.52,47.65,117100.0,40.5427,40.6024,40.4746,40.5853,117100.0
2011-03-09 15:50:00,47.66,47.66,47.6,47.61,97300.0,40.5938,40.5938,40.5427,40.5513,97300.0
2011-03-10 09:30:00,47.23,47.3,47.08,47.14,31800.0,40.2276,40.2872,40.0998,40.1509,31800.0
2011-03-10 09:40:00,47.15,47.22,47.14,47.17,61400.0,40.1595,40.2191,40.1509,40.1765,61400.0
2011-03-10 09:50:00,47.16,47.19,47.07,47.1,72300.0,40.168,40.1935,40.0913,40.1169,72300.0
2011-03-10 10:00:00,47.11,47.11,46.8,46.85,76400.0,40.1254,40.1254,39.8613,39.9039,76400.0
2011-03-10 10:10:00,46.84,47.01,46.84,47.0,79900.0,39.8954,40.0402,39.8954,40.0317,79900.0
2011-03-10 10:20:00,47.02,47.13,47.02,47.1,80100.0,40.0487,40.1424,40.0487,40.1169,80100.0
2011-03-10 10:30:00,47.1,47.13,46.99,47.12,33800.0,40.1169,40.1424,40.0232,40.1339,33800.0
2011-03-10 10:40:00,47.11,47.2,47.05,47.2,70000.0,40.1254,40.202,40.0743,40.202,70000.0
2011-03-10 10:50:00,47.19,47.2,47.17,47.18,33800.0,40.1935,40.202,40.1765,40.185,33800.0
2011-03-10 11:00:00,47.18,47.36,47.18,47.28,84900.0,40.185,40.3383,40.185,40.2702,84900.0
2011-03-10 11:10:00,47.26,47.3,47.16,47.28,29900.0,40.2531,40.2872,40.168,40.2702,29900.0
2011-03-10 11:20:00,47.28,47.32,47.26,47.28,22600.0,40.2702,40.3043,40.2531,40.2702,22600.0
2011-03-10 11:30:00,47.27,47.36,47.23,47.32,125100.0,40.2617,40.3383,40.2276,40.3043,125100.0
2011-03-10 11:40:00,47.32,47.43,47.31,47.41,31500.0,40.3043,40.3979,40.2957,40.3809,31500.0
2011-03-10 11:50:00,47.42,47.52,47.42,47.49,18200.0,40.3894,40.4746,40.3894,40.449,18200.0
2011-03-10 12:00:00,47.5,47.54,47.44,47.44,16900.0,40.4576,40.4916,40.4065,40.4065,16900.0
2011-03-10 12:10:00,47.45,47.54,47.44,47.47,19600.0,40.415,40.4916,40.4065,40.432,19600.0
2011-03-10 12:20:00,47.47,47.56,47.39,47.43,27900.0,40.432,40.5087,40.3639,40.3979,27900.0
2011-03-10 12:30:00,47.42,47.53,47.42,47.5,73100.0,40.3894,40.4831,40.3894,40.4576,73100.0
2011-03-10 12:40:00,47.5,47.51,47.47,47.5,25400.0,40.4576,40.4661,40.432,40.4576,25400.0
2011-03-10 12:50:00,47.5,47.52,47.47,47.51,29600.0,40.4576,40.4746,40.432,40.4661,29600.0
2011-03-10 13:00:00,47.5,47.62,47.5,47.56,63000.0,40.4576,40.5598,40.4576,40.5087,63000.0
2011-03-10 13:10:00,47.54,47.61,47.54,47.55,29500.0,40.4916,40.5513,40.4916,40.5001,29500.0
2011-03-10 13:20:00,47.54,47.54,47.46,47.52,40900.0,40.4916,40.4916,40.4235,40.4746,40900.0
2011-03-10 13:30:00,47.52,47.52,47.35,47.46,71600.0,40.4746,40.4746,40.3298,40.4235,71600.0
2011-03-10 13:40:00,47.46,47.61,47.46,47.56,64900.0,40.4235,40.5513,40.4235,40.5087,64900.0
2011-03-10 13:50:00,47.56,47.67,47.5,47.65,37900.0,40.5087,40.6024,40.4576,40.5853,37900.0
2011-03-10 14:00:00,47.66,47.82,47.6,47.82,49100.0,40.5938,40.7301,40.5427,40.7301,49100.0
2011-03-10 14:10:00,47.83,47.84,47.67,47.71,43200.0,40.7386,40.7472,40.6024,40.6364,43200.0
2011-03-10 14:20:00,47.71,47.73,47.63,47.67,31700.0,40.6364,40.6535,40.5683,40.6024,31700.0
2011-03-10 14:30:00,47.67,47.81,47.67,47.78,33200.0,40.6024,40.7216,40.6024,40.696,33200.0
2011-03-10 14:40:00,47.78,47.8,47.73,47.78,45000.0,40.696,40.7131,40.6535,40.696,45000.0
2011-03-10 14:50:00,47.78,47.93,47.78,47.88,113200.0,40.696,40.8238,40.696,40.7812,113200.0
2011-03-10 15:00:00,47.88,48.04,47.88,48.04,131400.0,40.7812,40.9175,40.7812,40.9175,131400.0
2011-03-10 15:10:00,48.03,48.09,48.01,48.05,107900.0,40.909,40.9601,40.8919,40.926,107900.0
2011-03-10 15:20:00,48.06,48.07,48.0,48.05,89700.0,40.9345,40.9431,40.8834,40.926,89700.0
2011-03-10 15:30:00,48.06,48.15,48.04,48.13,182100.0,40.9345,41.0112,40.9175,40.9942,182100.0
2011-03-10 15:40:00,48.14,48.2,48.08,48.13,208400.0,41.0027,41.0538,40.9516,40.9942,208400.0
2011-03-10 15:50:00,48.14,48.14,47.99,48.0,208900.0,41.0027,41.0027,40.8749,40.8834,208900.0
2011-03-11 09:30:00,47.59,48.21,47.59,48.02,47700.0,40.5342,41.0623,40.5342,40.9005,47700.0
2011-03-11 09:40:00,48.04,48.18,47.75,47.77,24800.0,40.9175,41.0367,40.6705,40.6875,24800.0
2011-03-11 09:50:00,47.75,47.97,47.73,47.87,37000.0,40.6705,40.8579,40.6535,40.7727,37000.0
2011-03-11 10:00:00,47.88,47.89,47.82,47.83,27400.0,40.7812,40.7897,40.7301,40.7386,27400.0
2011-03-11 10:10:00,47.83,48.05,47.81,48.04,34700.0,40.7386,40.926,40.7216,40.9175,34700.0
2011-03-11 10:20:00,48.03,48.19,48.03,48.07,41200.0,40.909,41.0453,40.909,40.9431,41200.0
2011-03-11 10:30:00,48.06,48.09,47.97,48.06,42300.0,40.9345,40.9601,40.8579,40.9345,42300.0
2011-03-11 10:40:00,48.06,48.22,48.06,48.16,68300.0,40.9345,41.0708,40.9345,41.0197,68300.0
2011-03-11 10:50:00,48.17,48.24,48.15,48.2,29500.0,41.0282,41.0878,41.0112,41.0538,29500.0
2011-03-11 11:00:00,48.2,48.3,48.15,48.21,52900.0,41.0538,41.139,41.0112,41.0623,52900.0
2011-03-11 11:10:00,48.21,48.24,48.17,48.24,32800.0,41.0623,41.0878,41.0282,41.0878,32800.0
2011-03-11 11:20:00,48.24,48.44,48.22,48.41,48100.0,41.0878,41.2582,41.0708,41.2326,48100.0
2011-03-11 11:30:00,48.41,48.5,48.4,48.49,39200.0,41.2326,41.3093,41.2241,41.3008,39200.0
2011-03-11 11:40:00,48.49,48.8,48.43,48.79,76900.0,41.3008,41.5648,41.2497,41.5563,76900.0
2011-03-11 11:50:00,48.79,48.95,48.74,48.89,90000.0,41.5563,41.6926,41.5137,41.6415,90000.0
2011-03-11 12:00:00,48.89,48.93,48.74,48.77,31200.0,41.6415,41.6755,41.5137,41.5393,31200.0
2011-03-11 12:10:00,48.76,48.76,48.56,48.59,12500.0,41.5308,41.5308,41.3604,41.386,12500.0
2011-03-11 12:20:00,48.6,48.65,48.57,48.64,23000.0,41.3945,41.4371,41.3689,41.4285,23000.0
2011-03-11 12:30:00,48.64,48.66,48.58,48.58,19300.0,41.4285,41.4456,41.3774,41.3774,19300.0
2011-03-11 12:40:00,48.59,48.62,48.56,48.61,19000.0,41.386,41.4115,41.3604,41.403,19000.0
2011-03-11 12:50:00,48.59,48.61,48.54,48.61,10600.0,41.386,41.403,41.3434,41.403,10600.0
2011-03-11 13:00:00,48.61,48.61,48.49,48.51,14900.0,41.403,41.403,41.3008,41.3178,14900.0
2011-03-11 13:10:00,48.5,48.51,48.43,48.49,21400.0,41.3093,41.3178,41.2497,41.3008,21400.0
2011-03-11 13:20:00,48.51,48.53,48.47,48.47,14300.0,41.3178,41.3349,41.2837,41.2837,14300.0
2011-03-11 13:30:00,48.47,48.51,48.47,48.48,16200.0,41.2837,41.3178,41.2837,41.2923,16200.0
2011-03-11 13:40:00,48.49,48.52,48.47,48.52,20600.0,41.3008,41.3263,41.2837,41.3263,20600.0
2011-03-11 13:50:00,48.51,48.56,48.51,48.52,25800.0,41.3178,41.3604,41.3178,41.3263,25800.0
2011-03-11 14:00:00,48.52,48.53,48.49,48.51,24300.0,41.3263,41.3349,41.3008,41.3178,24300.0
2011-03-11 14:10:00,48.51,48.59,48.49,48.59,59000.0,41.3178,41.386,41.3008,41.386,59000.0
2011-03-11 14:20:00,48.57,48.57,48.49,48.49,33700.0,41.3689,41.3689,41.3008,41.3008,33700.0
2011-03-11 14:30:00,48.49,48.52,48.44,48.45,24600.0,41.3008,41.3263,41.2582,41.2667,24600.0
2011-03-11 14:40:00,48.46,48.53,48.45,48.53,35200.0,41.2752,41.3349,41.2667,41.3349,35200.0
2011-03-11 14:50:00,48.53,48.53,48.49,48.52,20200.0,41.3349,41.3349,41.3008,41.3263,20200.0
2011-03-11 15:00:00,48.52,48.62,48.51,48.6,36900.0,41.3263,41.4115,41.3178,41.3945,36900.0
2011-03-11 15:10:00,48.59,48.61,48.55,48.59,22200.0,41.386,41.403,41.3519,41.386,22200.0
2011-03-11 15:20:00,48.58,48.67,48.58,48.63,34100.0,41.3774,41.4541,41.3774,41.42,34100.0
2011-03-11 15:30:00,48.63,48.67,48.56,48.63,89300.0,41.42,41.4541,41.3604,41.42,89300.0
2011-03-11 15:40:00,48.64,48.73,48.59,48.66,101100.0,41.4285,41.5052,41.386,41.4456,101100.0
2011-03-11 15:50:00,48.66,48.68,48.64,48.67,192100.0,41.4456,41.4626,41.4285,41.4541,192100.0
2011-03-14 09:30:00,48.46,48.98,48.29,48.92,45200.0,41.2752,41.7181,41.1304,41.667,45200.0
2011-03-14 09:40:00,48.89,48.96,48.69,48.84,34300.0,41.6415,41.7011,41.4711,41.5989,34300.0
2011-03-14 09:50:00,48.83,48.93,48.73,48.81,31100.0,41.5904,41.6755,41.5052,41.5733,31100.0
2011-03-14 10:00:00,48.78,48.86,48.78,48.8,24500.0,41.5478,41.6159,41.5478,41.5648,24500.0
2011-03-14 10:10:00,48.8,48.83,48.75,48.8,44600.0,41.5648,41.5904,41.5222,41.5648,44600.0
2011-03-14 10:20:00,48.8,48.83,48.77,48.79,34300.0,41.5648,41.5904,41.5393,41.5563,34300.0
2011-03-14 10:30:00,48.79,48.79,48.58,48.69,31200.0,41.5563,41.5563,41.3774,41.4711,31200.0
2011-03-14 10:40:00,48.69,48.73,48.65,48.72,29000.0,41.4711,41.5052,41.4371,41.4967,29000.0
2011-03-14 10:50:00,48.72,48.83,48.69,48.69,56500.0,41.4967,41.5904,41.4711,41.4711,56500.0
2011-03-14 11:00:00,48.68,48.79,48.64,48.78,45000.0,41.4626,41.5563,41.4285,41.5478,45000.0
2011-03-14 11:10:00,48.77,48.78,48.64,48.66,78500.0,41.5393,41.5478,41.4285,41.4456,78500.0
2011-03-14 11:20:00,48.67,48.69,48.58,48.64,127300.0,41.4541,41.4711,41.3774,41.4285,127300.0
2011-03-14 11:30:00,48.62,48.78,48.55,48.72,65000.0,41.4115,41.5478,41.3519,41.4967,65000.0
2011-03-14 11:40:00,48.72,48.72,48.56,48.56,20000.0,41.4967,41.4967,41.3604,41.3604,20000.0
2011-03-14 11:50:00,48.55,48.55,48.46,48.53,13700.0,41.3519,41.3519,41.2752,41.3349,13700.0
2011-03-14 12:00:00,48.52,48.55,48.49,48.49,14200.0,41.3263,41.3519,41.3008,41.3008,14200.0
2011-03-14 12:10:00,48.49,48.53,48.46,48.52,17100.0,41.3008,41.3349,41.2752,41.3263,17100.0
2011-03-14 12:20:00,48.52,48.61,48.51,48.56,26800.0,41.3263,41.403,41.3178,41.3604,26800.0
2011-03-14 12:30:00,48.57,48.6,48.54,48.55,20600.0,41.3689,41.3945,41.3434,41.3519,20600.0
2011-03-14 12:40:00,48.54,48.65,48.54,48.63,23800.0,41.3434,41.4371,41.3434,41.42,23800.0
2011-03-14 12:50:00,48.64,48.65,48.6,48.65,12100.0,41.4285,41.4371,41.3945,41.4371,12100.0
2011-03-14 13:00:00,48.64,48.64,48.61,48.61,12300.0,41.4285,41.4285,41.403,41.403,12300.0
2011-03-14 13:10:00,48.61,48.65,48.6,48.6,13900.0,41.403,41.4371,41.3945,41.3945,13900.0
2011-03-14 13:20:00,48.6,48.61,48.54,48.58,17200.0,41.3945,41.403,41.3434,41.3774,17200.0
2011-03-14 13:30:00,48.59,48.59,48.52,48.52,11600.0,41.386,41.386,41.3263,41.3263,11600.0
2011-03-14 13:40:00,48.52,48.61,48.52,48.6,20200.0,41.3263,41.403,41.3263,41.3945,20200.0
2011-03-14 13:50:00,48.59,48.73,48.59,48.68,23100.0,41.386,41.5052,41.386,41.4626,23100.0
2011-03-14 14:00:00,48.68,48.77,48.65,48.77,19700.0,41.4626,41.5393,41.4371,41.5393,19700.0
2011-03-14 14:10:00,48.77,48.8,48.69,48.69,14100.0,41.5393,41.5648,41.4711,41.4711,14100.0
2011-03-14 14:20:00,48.69,48.85,48.69,48.85,27700.0,41.4711,41.6074,41.4711,41.6074,27700.0
2011-03-14 14:30:00,48.86,48.87,48.72,48.72,19900.0,41.6159,41.6244,41.4967,41.4967,19900.0
2011-03-14 14:40:00,48.71,48.72,48.66,48.7,25400.0,41.4882,41.4967,41.4456,41.4796,25400.0
2011-03-14 14:50:00,48.7,48.7,48.64,48.64,32400.0,41.4796,41.4796,41.4285,41.4285,32400.0
2011-03-14 15:00:00,48.65,48.82,48.64,48.8,58400.0,41.4371,41.5819,41.4285,41.5648,58400.0
2011-03-14 15:10:00,48.77,48.87,48.75,48.79,27800.0,41.5393,41.6244,41.5222,41.5563,27800.0
2011-03-14 15:20:00,48.8,48.86,48.75,48.82,49600.0,41.5648,41.6159,41.5222,41.5819,49600.0
2011-03-14 15:30:00,48.82,48.86,48.8,48.82,125000.0,41.5819,41.6159,41.5648,41.5819,125000.0
2011-03-14 15:40:00,48.82,48.94,48.82,48.84,112800.0,41.5819,41.6841,41.5819,41.5989,112800.0
2011-03-14 15:50:00,48.84,48.91,48.79,48.83,118900.0,41.5989,41.6585,41.5563,41.5904,118900.0
2011-03-15 09:30:00,47.87,48.43,47.81,48.4,79700.0,40.7727,41.2497,40.7216,41.2241,79700.0
2011-03-15 09:40:00,48.41,48.41,48.19,48.31,42300.0,41.2326,41.2326,41.0453,41.1475,42300.0
2011-03-15 09:50:00,48.31,48.53,48.31,48.43,63900.0,41.1475,41.3349,41.1475,41.2497,63900.0
2011-03-15 10:00:00,48.44,48.53,48.4,48.5,39900.0,41.2582,41.3349,41.2241,41.3093,39900.0
2011-03-15 10:10:00,48.5,48.8,48.49,48.8,67300.0,41.3093,41.5648,41.3008,41.5648,67300.0
2011-03-15 10:20:00,48.8,49.0,48.79,48.98,83400.0,41.5648,41.7352,41.5563,41.7181,83400.0
2011-03-15 10:30:00,48.98,49.0,48.76,48.89,54900.0,41.7181,41.7352,41.5308,41.6415,54900.0
2011-03-15 10:40:00,48.88,48.93,48.76,48.79,45100.0,41.633,41.6755,41.5308,41.5563,45100.0
2011-03-15 10:50:00,48.78,48.82,48.76,48.77,53500.0,41.5478,41.5819,41.5308,41.5393,53500.0
2011-03-15 11:00:00,48.78,48.78,48.62,48.67,67400.0,41.5478,41.5478,41.4115,41.4541,67400.0
2011-03-15 11:10:00,48.67,48.73,48.64,48.66,26600.0,41.4541,41.5052,41.4285,41.4456,26600.0
2011-03-15 11:20:00,48.64,48.72,48.57,48.72,26400.0,41.4285,41.4967,41.3689,41.4967,26400.0
2011-03-15 11:30:00,48.72,48.77,48.56,48.64,57900.0,41.4967,41.5393,41.3604,41.4285,57900.0
2011-03-15 11:40:00,48.65,48.72,48.65,48.67,22100.0,41.4371,41.4967,41.4371,41.4541,22100.0
2011-03-15 11:50:00,48.67,48.67,48.58,48.58,20600.0,41.4541,41.4541,41.3774,41.3774,20600.0
2011-03-15 12:00:00,48.59,48.78,48.58,48.78,38900.0,41.386,41.5478,41.3774,41.5478,38900.0
2011-03-15 12:10:00,48.78,48.81,48.7,48.7,15500.0,41.5478,41.5733,41.4796,41.4796,15500.0
2011-03-15 12:20:00,48.7,48.82,48.68,48.77,31900.0,41.4796,41.5819,41.4626,41.5393,31900.0
2011-03-15 12:30:00,48.77,48.77,48.61,48.61,31400.0,41.5393,41.5393,41.403,41.403,31400.0
2011-03-15 12:40:00,48.61,48.61,48.43,48.46,20200.0,41.403,41.403,41.2497,41.2752,20200.0
2011-03-15 12:50:00,48.45,48.58,48.45,48.57,19100.0,41.2667,41.3774,41.2667,41.3689,19100.0
2011-03-15 13:00:00,48.57,48.57,48.5,48.5,30900.0,41.3689,41.3689,41.3093,41.3093,30900.0
2011-03-15 13:10:00,48.49,48.52,48.39,48.41,30600.0,41.3008,41.3263,41.2156,41.2326,30600.0
2011-03-15 13:20:00,48.41,48.52,48.4,48.49,21800.0,41.2326,41.3263,41.2241,41.3008,21800.0
2011-03-15 13:30:00,48.49,48.56,48.48,48.54,11600.0,41.3008,41.3604,41.2923,41.3434,11600.0
2011-03-15 13:40:00,48.55,48.6,48.49,48.55,17000.0,41.3519,41.3945,41.3008,41.3519,17000.0
2011-03-15 13:50:00,48.55,48.68,48.55,48.65,39500.0,41.3519,41.4626,41.3519,41.4371,39500.0
2011-03-15 14:00:00,48.66,48.67,48.62,48.66,16500.0,41.4456,41.4541,41.4115,41.4456,16500.0
2011-03-15 14:10:00,48.66,48.72,48.56,48.59,48600.0,41.4456,41.4967,41.3604,41.386,48600.0
2011-03-15 14:20:00,48.61,48.75,48.61,48.69,83100.0,41.403,41.5222,41.403,41.4711,83100.0
2011-03-15 14:30:00,48.7,48.71,48.59,48.65,34900.0,41.4796,41.4882,41.386,41.4371,34900.0
2011-03-15 14:40:00,48.65,48.76,48.62,48.72,46700.0,41.4371,41.5308,41.4115,41.4967,46700.0
2011-03-15 14:50:00,48.72,48.82,48.71,48.78,55100.0,41.4967,41.5819,41.4882,41.5478,55100.0
2011-03-15 15:00:00,48.77,48.91,48.76,48.84,57100.0,41.5393,41.6585,41.5308,41.5989,57100.0
2011-03-15 15:10:00,48.84,49.0,48.84,48.99,63600.0,41.5989,41.7352,41.5989,41.7267,63600.0
2011-03-15 15:20:00,48.99,49.06,48.96,48.96,62000.0,41.7267,41.7863,41.7011,41.7011,62000.0
2011-03-15 15:30:00,48.96,48.99,48.86,48.97,89800.0,41.7011,41.7267,41.6159,41.7096,89800.0
2011-03-15 15:40:00,48.97,49.09,48.94,49.0,120700.0,41.7096,41.8118,41.6841,41.7352,120700.0
2011-03-15 15:50:00,49.0,49.07,48.86,48.89,231700.0,41.7352,41.7948,41.6159,41.6415,231700.0
2011-03-16 09:30:00,48.73,48.79,48.57,48.6,53100.0,41.5052,41.5563,41.3689,41.3945,53100.0
2011-03-16 09:40:00,48.57,48.72,48.41,48.71,56300.0,41.3689,41.4967,41.2326,41.4882,56300.0
2011-03-16 09:50:00,48.71,48.94,48.66,48.77,77100.0,41.4882,41.6841,41.4456,41.5393,77100.0
2011-03-16 10:00:00,48.77,48.91,48.76,48.83,55200.0,41.5393,41.6585,41.5308,41.5904,55200.0
2011-03-16 10:10:00,48.82,48.88,48.71,48.86,38900.0,41.5819,41.633,41.4882,41.6159,38900.0
2011-03-16 10:20:00,48.86,48.9,48.77,48.81,51200.0,41.6159,41.65,41.5393,41.5733,51200.0
2011-03-16 10:30:00,48.82,48.9,48.78,48.89,30900.0,41.5819,41.65,41.5478,41.6415,30900.0
2011-03-16 10:40:00,48.88,48.9,48.76,48.81,37200.0,41.633,41.65,41.5308,41.5733,37200.0
2011-03-16 10:50:00,48.81,48.81,48.55,48.58,30200.0,41.5733,41.5733,41.3519,41.3774,30200.0
2011-03-16 11:00:00,48.53,48.7,48.24,48.64,114800.0,41.3349,41.4796,41.0878,41.4285,114800.0
2011-03-16 11:10:00,48.64,48.73,48.57,48.62,35200.0,41.4285,41.5052,41.3689,41.4115,35200.0
2011-03-16 11:20:00,48.61,48.61,48.38,48.49,57800.0,41.403,41.403,41.2071,41.3008,57800.0
2011-03-16 11:30:00,48.5,48.6,48.41,48.47,26800.0,41.3093,41.3945,41.2326,41.2837,26800.0
2011-03-16 11:40:00,48.47,48.56,48.33,48.37,37200.0,41.2837,41.3604,41.1645,41.1986,37200.0
2011-03-16 11:50:00,48.4,48.43,48.32,48.34,16500.0,41.2241,41.2497,41.156,41.173,16500.0
2011-03-16 12:00:00,48.37,48.39,48.16,48.18,44900.0,41.1986,41.2156,41.0197,41.0367,44900.0
2011-03-16 12:10:00,48.2,48.31,48.16,48.21,21800.0,41.0538,41.1475,41.0197,41.0623,21800.0
2011-03-16 12:20:00,48.19,48.41,48.18,48.41,16600.0,41.0453,41.2326,41.0367,41.2326,16600.0
2011-03-16 12:30:00,48.41,48.45,48.3,48.3,21400.0,41.2326,41.2667,41.139,41.139,21400.0
2011-03-16 12:40:00,48.31,48.53,48.31,48.38,33000.0,41.1475,41.3349,41.1475,41.2071,33000.0
2011-03-16 12:50:00,48.39,48.39,48.31,48.37,20300.0,41.2156,41.2156,41.1475,41.1986,20300.0
2011-03-16 13:00:00,48.37,48.4,48.29,48.29,13200.0,41.1986,41.2241,41.1304,41.1304,13200.0
2011-03-16 13:10:00,48.28,48.31,48.23,48.28,14300.0,41.1219,41.1475,41.0793,41.1219,14300.0
2011-03-16 13:20:00,48.28,48.31,48.2,48.27,13800.0,41.1219,41.1475,41.0538,41.1134,13800.0
2011-03-16 13:30:00,48.27,48.29,48.15,48.19,12800.0,41.1134,41.1304,41.0112,41.0453,12800.0
2011-03-16 13:40:00,48.2,48.26,48.11,48.23,41400.0,41.0538,41.1049,40.9771,41.0793,41400.0
2011-03-16 13:50:00,48.25,48.34,48.14,48.18,15700.0,41.0964,41.173,41.0027,41.0367,15700.0
2011-03-16 14:00:00,48.18,48.18,48.12,48.17,42000.0,41.0367,41.0367,40.9856,41.0282,42000.0
2011-03-16 14:10:00,48.17,48.17,47.86,47.88,45400.0,41.0282,41.0282,40.7642,40.7812,45400.0
2011-03-16 14:20:00,47.85,48.22,47.85,48.15,34000.0,40.7557,41.0708,40.7557,41.0112,34000.0
2011-03-16 14:30:00,48.14,48.4,48.08,48.39,55500.0,41.0027,41.2241,40.9516,41.2156,55500.0
2011-03-16 14:40:00,48.4,48.55,48.31,48.39,52000.0,41.2241,41.3519,41.1475,41.2156,52000.0
2011-03-16 14:50:00,48.36,48.45,48.33,48.37,35700.0,41.1901,41.2667,41.1645,41.1986,35700.0
2011-03-16 15:00:00,48.36,48.44,48.33,48.4,37200.0,41.1901,41.2582,41.1645,41.2241,37200.0
2011-03-16 15:10:00,48.41,48.5,48.33,48.38,25400.0,41.2326,41.3093,41.1645,41.2071,25400.0
2011-03-16 15:20:00,48.37,48.45,48.19,48.26,76000.0,41.1986,41.2667,41.0453,41.1049,76000.0
2011-03-16 15:30:00,48.26,48.33,48.18,48.3,51300.0,41.1049,41.1645,41.0367,41.139,51300.0
2011-03-16 15:40:00,48.27,48.38,48.23,48.29,59600.0,41.1134,41.2071,41.0793,41.1304,59600.0
2011-03-16 15:50:00,48.29,48.31,48.12,48.14,117500.0,41.1304,41.1475,40.9856,41.0027,117500.0
2011-03-17 09:30:00,48.72,48.89,48.49,48.63,43700.0,41.4967,41.6415,41.3008,41.42,43700.0
2011-03-17 09:40:00,48.62,48.62,48.4,48.47,12100.0,41.4115,41.4115,41.2241,41.2837,12100.0
2011-03-17 09:50:00,48.5,48.64,48.45,48.45,27900.0,41.3093,41.4285,41.2667,41.2667,27900.0
2011-03-17 10:00:00,48.47,48.59,48.45,48.56,89200.0,41.2837,41.386,41.2667,41.3604,89200.0
2011-03-17 10:10:00,48.55,48.59,48.38,48.42,58500.0,41.3519,41.386,41.2071,41.2412,58500.0
2011-03-17 10:20:00,48.42,48.53,48.35,48.4,61000.0,41.2412,41.3349,41.1815,41.2241,61000.0
2011-03-17 10:30:00,48.39,48.41,48.35,48.39,24100.0,41.2156,41.2326,41.1815,41.2156,24100.0
2011-03-17 10:40:00,48.38,48.39,48.29,48.38,31300.0,41.2071,41.2156,41.1304,41.2071,31300.0
2011-03-17 10:50:00,48.4,48.43,48.36,48.36,23000.0,41.2241,41.2497,41.1901,41.1901,23000.0
2011-03-17 11:00:00,48.36,48.4,48.29,48.29,29000.0,41.1901,41.2241,41.1304,41.1304,29000.0
2011-03-17 11:10:00,48.28,48.28,48.19,48.21,41500.0,41.1219,41.1219,41.0453,41.0623,41500.0
2011-03-17 11:20:00,48.22,48.27,48.16,48.18,14900.0,41.0708,41.1134,41.0197,41.0367,14900.0
2011-03-17 11:30:00,48.19,48.28,48.19,48.25,19600.0,41.0453,41.1219,41.0453,41.0964,19600.0
2011-03-17 11:40:00,48.24,48.26,48.15,48.17,25000.0,41.0878,41.1049,41.0112,41.0282,25000.0
2011-03-17 11:50:00,48.17,48.26,48.16,48.16,18600.0,41.0282,41.1049,41.0197,41.0197,18600.0
2011-03-17 12:00:00,48.17,48.22,48.11,48.16,16100.0,41.0282,41.0708,40.9771,41.0197,16100.0
2011-03-17 12:10:00,48.16,48.23,48.15,48.21,11800.0,41.0197,41.0793,41.0112,41.0623,11800.0
2011-03-17 12:20:00,48.22,48.29,48.19,48.23,31300.0,41.0708,41.1304,41.0453,41.0793,31300.0
2011-03-17 12:30:00,48.23,48.26,48.18,48.18,25600.0,41.0793,41.1049,41.0367,41.0367,25600.0
2011-03-17 12:40:00,48.18,48.2,48.12,48.18,20700.0,41.0367,41.0538,40.9856,41.0367,20700.0
2011-03-17 12:50:00,48.2,48.24,48.2,48.22,5000.0,41.0538,41.0878,41.0538,41.0708,5000.0
2011-03-17 13:00:00,48.22,48.26,48.2,48.25,13000.0,41.0708,41.1049,41.0538,41.0964,13000.0
2011-03-17 13:10:00,48.26,48.29,48.18,48.2,29100.0,41.1049,41.1304,41.0367,41.0538,29100.0
2011-03-17 13:20:00,48.18,48.2,48.06,48.07,21100.0,41.0367,41.0538,40.9345,40.9431,21100.0
2011-03-17 13:30:00,48.05,48.15,48.02,48.07,12900.0,40.926,41.0112,40.9005,40.9431,12900.0
2011-03-17 13:40:00,48.07,48.07,47.96,48.01,17300.0,40.9431,40.9431,40.8494,40.8919,17300.0
2011-03-17 13:50:00,48.0,48.01,47.84,47.91,137100.0,40.8834,40.8919,40.7472,40.8068,137100.0
2011-03-17 14:00:00,47.92,47.93,47.86,47.86,35200.0,40.8153,40.8238,40.7642,40.7642,35200.0
2011-03-17 14:10:00,47.86,47.9,47.8,47.82,88300.0,40.7642,40.7983,40.7131,40.7301,88300.0
2011-03-17 14:20:00,47.81,47.89,47.78,47.82,34500.0,40.7216,40.7897,40.696,40.7301,34500.0
2011-03-17 14:30:00,47.83,47.87,47.82,47.84,31200.0,40.7386,40.7727,40.7301,40.7472,31200.0
2011-03-17 14:40:00,47.83,47.9,47.83,47.9,33700.0,40.7386,40.7983,40.7386,40.7983,33700.0
2011-03-17 14:50:00,47.9,47.93,47.89,47.9,89200.0,40.7983,40.8238,40.7897,40.7983,89200.0
2011-03-17 15:00:00,47.9,47.92,47.86,47.9,57200.0,40.7983,40.8153,40.7642,40.7983,57200.0
2011-03-17 15:10:00,47.9,47.91,47.85,47.87,52700.0,40.7983,40.8068,40.7557,40.7727,52700.0
2011-03-17 15:20:00,47.87,47.91,47.79,47.84,35300.0,40.7727,40.8068,40.7046,40.7472,35300.0
2011-03-17 15:30:00,47.84,47.91,47.81,47.87,86800.0,40.7472,40.8068,40.7216,40.7727,86800.0
2011-03-17 15:40:00,47.87,47.92,47.8,47.86,148900.0,40.7727,40.8153,40.7131,40.7642,148900.0
2011-03-17 15:50:00,47.87,47.9,47.79,47.82,198000.0,40.7727,40.7983,40.7046,40.7301,198000.0
2011-03-18 09:30:00,48.47,48.53,48.38,48.43,255500.0,41.2837,41.3349,41.2071,41.2497,255500.0
2011-03-18 09:40:00,48.4,48.53,48.25,48.26,36200.0,41.2241,41.3349,41.0964,41.1049,36200.0
2011-03-18 09:50:00,48.26,48.36,48.26,48.3,39700.0,41.1049,41.1901,41.1049,41.139,39700.0
2011-03-18 10:00:00,48.31,48.42,48.31,48.34,47000.0,41.1475,41.2412,41.1475,41.173,47000.0
2011-03-18 10:10:00,48.34,48.41,48.31,48.39,43700.0,41.173,41.2326,41.1475,41.2156,43700.0
2011-03-18 10:20:00,48.39,48.4,48.33,48.36,24300.0,41.2156,41.2241,41.1645,41.1901,24300.0
2011-03-18 10:30:00,48.36,48.36,48.18,48.33,33100.0,41.1901,41.1901,41.0367,41.1645,33100.0
2011-03-18 10:40:00,48.33,48.36,48.3,48.33,34700.0,41.1645,41.1901,41.139,41.1645,34700.0
2011-03-18 10:50:00,48.33,48.36,48.27,48.34,25600.0,41.1645,41.1901,41.1134,41.173,25600.0
2011-03-18 11:00:00,48.35,48.37,48.27,48.29,43200.0,41.1815,41.1986,41.1134,41.1304,43200.0
2011-03-18 11:10:00,48.29,48.31,48.22,48.28,35900.0,41.1304,41.1475,41.0708,41.1219,35900.0
2011-03-18 11:20:00,48.29,48.36,48.26,48.33,74500.0,41.1304,41.1901,41.1049,41.1645,74500.0
2011-03-18 11:30:00,48.32,48.45,48.31,48.44,38800.0,41.156,41.2667,41.1475,41.2582,38800.0
2011-03-18 11:40:00,48.44,48.44,48.28,48.38,55800.0,41.2582,41.2582,41.1219,41.2071,55800.0
2011-03-18 11:50:00,48.38,48.44,48.37,48.4,14800.0,41.2071,41.2582,41.1986,41.2241,14800.0
2011-03-18 12:00:00,48.41,48.46,48.37,48.4,20300.0,41.2326,41.2752,41.1986,41.2241,20300.0
2011-03-18 12:10:00,48.39,48.4,48.32,48.34,34800.0,41.2156,41.2241,41.156,41.173,34800.0
2011-03-18 12:20:00,48.34,48.41,48.29,48.31,35200.0,41.173,41.2326,41.1304,41.1475,35200.0
2011-03-18 12:30:00,48.3,48.33,48.22,48.23,19900.0,41.139,41.1645,41.0708,41.0793,19900.0
2011-03-18 12:40:00,48.22,48.25,48.21,48.22,23700.0,41.0708,41.0964,41.0623,41.0708,23700.0
2011-03-18 12:50:00,48.22,48.25,48.12,48.14,68500.0,41.0708,41.0964,40.9856,41.0027,68500.0
2011-03-18 13:00:00,48.14,48.2,47.94,47.94,110800.0,41.0027,41.0538,40.8323,40.8323,110800.0
2011-03-18 13:10:00,47.94,47.94,47.85,47.91,85000.0,40.8323,40.8323,40.7557,40.8068,85000.0
2011-03-18 13:20:00,47.92,47.96,47.84,47.88,65100.0,40.8153,40.8494,40.7472,40.7812,65100.0
2011-03-18 13:30:00,47.88,47.9,47.84,47.89,48800.0,40.7812,40.7983,40.7472,40.7897,48800.0
2011-03-18 13:40:00,47.89,48.01,47.88,47.99,30800.0,40.7897,40.8919,40.7812,40.8749,30800.0
2011-03-18 13:50:00,47.99,48.05,47.96,48.0,31000.0,40.8749,40.926,40.8494,40.8834,31000.0
2011-03-18 14:00:00,48.0,48.0,47.94,47.94,29400.0,40.8834,40.8834,40.8323,40.8323,29400.0
2011-03-18 14:10:00,47.94,47.94,47.79,47.79,26800.0,40.8323,40.8323,40.7046,40.7046,26800.0
2011-03-18 14:20:00,47.79,47.83,47.73,47.76,66600.0,40.7046,40.7386,40.6535,40.679,66600.0
2011-03-18 14:30:00,47.77,47.81,47.74,47.81,59800.0,40.6875,40.7216,40.662,40.7216,59800.0
2011-03-18 14:40:00,47.81,47.81,47.72,47.76,86400.0,40.7216,40.7216,40.6449,40.679,86400.0
2011-03-18 14:50:00,47.76,47.79,47.62,47.68,80800.0,40.679,40.7046,40.5598,40.6109,80800.0
2011-03-18 15:00:00,47.66,47.68,47.6,47.65,79500.0,40.5938,40.6109,40.5427,40.5853,79500.0
2011-03-18 15:10:00,47.65,47.68,47.57,47.65,75800.0,40.5853,40.6109,40.5172,40.5853,75800.0
2011-03-18 15:20:00,47.65,47.77,47.65,47.74,49000.0,40.5853,40.6875,40.5853,40.662,49000.0
2011-03-18 15:30:00,47.75,47.77,47.69,47.69,88600.0,40.6705,40.6875,40.6194,40.6194,88600.0
2011-03-18 15:40:00,47.69,47.73,47.63,47.68,134800.0,40.6194,40.6535,40.5683,40.6109,134800.0
2011-03-18 15:50:00,47.67,47.73,47.63,47.72,164500.0,40.6024,40.6535,40.5683,40.6449,164500.0
2011-03-21 09:30:00,48.2,48.4,48.13,48.39,95400.0,41.0538,41.2241,40.9942,41.2156,95400.0
2011-03-21 09:40:00,48.39,48.61,48.33,48.61,66900.0,41.2156,41.403,41.1645,41.403,66900.0
2011-03-21 09:50:00,48.6,48.81,48.59,48.71,85300.0,41.3945,41.5733,41.386,41.4882,85300.0
2011-03-21 10:00:00,48.71,48.75,48.63,48.69,45600.0,41.4882,41.5222,41.42,41.4711,45600.0
2011-03-21 10:10:00,48.69,48.7,48.55,48.57,28700.0,41.4711,41.4796,41.3519,41.3689,28700.0
2011-03-21 10:20:00,48.56,48.81,48.55,48.8,41500.0,41.3604,41.5733,41.3519,41.5648,41500.0
2011-03-21 10:30:00,48.81,48.85,48.78,48.82,28000.0,41.5733,41.6074,41.5478,41.5819,28000.0
2011-03-21 10:40:00,48.82,48.89,48.82,48.89,34000.0,41.5819,41.6415,41.5819,41.6415,34000.0
2011-03-21 10:50:00,48.89,48.93,48.83,48.92,33900.0,41.6415,41.6755,41.5904,41.667,33900.0
2011-03-21 11:00:00,48.92,49.0,48.91,48.94,27100.0,41.667,41.7352,41.6585,41.6841,27100.0
2011-03-21 11:10:00,48.95,48.98,48.89,48.91,23100.0,41.6926,41.7181,41.6415,41.6585,23100.0
2011-03-21 11:20:00,48.92,48.93,48.82,48.84,18300.0,41.667,41.6755,41.5819,41.5989,18300.0
2011-03-21 11:30:00,48.84,48.87,48.76,48.78,23400.0,41.5989,41.6244,41.5308,41.5478,23400.0
2011-03-21 11:40:00,48.78,48.85,48.75,48.85,27700.0,41.5478,41.6074,41.5222,41.6074,27700.0
2011-03-21 11:50:00,48.84,48.85,48.77,48.81,16400.0,41.5989,41.6074,41.5393,41.5733,16400.0
2011-03-21 12:00:00,48.81,48.84,48.8,48.82,39600.0,41.5733,41.5989,41.5648,41.5819,39600.0
2011-03-21 12:10:00,48.83,48.83,48.78,48.81,16500.0,41.5904,41.5904,41.5478,41.5733,16500.0
2011-03-21 12:20:00,48.8,48.83,48.78,48.8,20500.0,41.5648,41.5904,41.5478,41.5648,20500.0
2011-03-21 12:30:00,48.8,48.81,48.67,48.69,22100.0,41.5648,41.5733,41.4541,41.4711,22100.0
2011-03-21 12:40:00,48.69,48.69,48.63,48.63,18800.0,41.4711,41.4711,41.42,41.42,18800.0
2011-03-21 12:50:00,48.64,48.64,48.51,48.51,21300.0,41.4285,41.4285,41.3178,41.3178,21300.0
2011-03-21 13:00:00,48.51,48.62,48.51,48.58,44700.0,41.3178,41.4115,41.3178,41.3774,44700.0
2011-03-21 13:10:00,48.57,48.59,48.51,48.57,13900.0,41.3689,41.386,41.3178,41.3689,13900.0
2011-03-21 13:20:00,48.57,48.58,48.39,48.49,23900.0,41.3689,41.3774,41.2156,41.3008,23900.0
2011-03-21 13:30:00,48.5,48.62,48.49,48.62,17400.0,41.3093,41.4115,41.3008,41.4115,17400.0
2011-03-21 13:40:00,48.62,48.68,48.59,48.65,20500.0,41.4115,41.4626,41.386,41.4371,20500.0
2011-03-21 13:50:00,48.66,48.71,48.63,48.71,27700.0,41.4456,41.4882,41.42,41.4882,27700.0
2011-03-21 14:00:00,48.7,48.71,48.68,48.7,26000.0,41.4796,41.4882,41.4626,41.4796,26000.0
2011-03-21 14:10:00,48.7,48.77,48.69,48.76,26900.0,41.4796,41.5393,41.4711,41.5308,26900.0
2011-03-21 14:20:00,48.77,48.82,48.76,48.82,27400.0,41.5393,41.5819,41.5308,41.5819,27400.0
2011-03-21 14:30:00,48.81,48.83,48.76,48.76,41800.0,41.5733,41.5904,41.5308,41.5308,41800.0
2011-03-21 14:40:00,48.78,48.78,48.69,48.7,32600.0,41.5478,41.5478,41.4711,41.4796,32600.0
2011-03-21 14:50:00,48.7,48.74,48.68,48.72,45600.0,41.4796,41.5137,41.4626,41.4967,45600.0
2011-03-21 15:00:00,48.73,48.83,48.72,48.79,60300.0,41.5052,41.5904,41.4967,41.5563,60300.0
2011-03-21 15:10:00,48.79,48.85,48.75,48.85,51900.0,41.5563,41.6074,41.5222,41.6074,51900.0
2011-03-21 15:20:00,48.84,48.85,48.74,48.78,38900.0,41.5989,41.6074,41.5137,41.5478,38900.0
2011-03-21 15:30:00,48.78,48.84,48.73,48.73,66900.0,41.5478,41.5989,41.5052,41.5052,66900.0
2011-03-21 15:40:00,48.73,48.75,48.7,48.74,65100.0,41.5052,41.5222,41.4796,41.5137,65100.0
2011-03-21 15:50:00,48.73,48.76,48.69,48.72,194100.0,41.5052,41.5308,41.4711,41.4967,194100.0
2011-03-22 09:30:00,48.64,48.96,48.6,48.62,43400.0,41.4285,41.7011,41.3945,41.4115,43400.0
2011-03-22 09:40:00,48.67,48.81,48.6,48.77,163700.0,41.4541,41.5733,41.3945,41.5393,163700.0
2011-03-22 09:50:00,48.77,48.95,48.76,48.9,44900.0,41.5393,41.6926,41.5308,41.65,44900.0
2011-03-22 10:00:00,48.87,48.97,48.87,48.9,28300.0,41.6244,41.7096,41.6244,41.65,28300.0
2011-03-22 10:10:00,48.89,48.9,48.78,48.88,45600.0,41.6415,41.65,41.5478,41.633,45600.0
2011-03-22 10:20:00,48.87,48.95,48.87,48.95,15900.0,41.6244,41.6926,41.6244,41.6926,15900.0
2011-03-22 10:30:00,48.95,48.95,48.75,48.75,19000.0,41.6926,41.6926,41.5222,41.5222,19000.0
2011-03-22 10:40:00,48.76,48.87,48.65,48.67,75100.0,41.5308,41.6244,41.4371,41.4541,75100.0
2011-03-22 10:50:00,48.65,48.69,48.59,48.68,44100.0,41.4371,41.4711,41.386,41.4626,44100.0
2011-03-22 11:00:00,48.67,48.76,48.6,48.75,41000.0,41.4541,41.5308,41.3945,41.5222,41000.0
2011-03-22 11:10:00,48.76,48.77,48.68,48.71,17200.0,41.5308,41.5393,41.4626,41.4882,17200.0
2011-03-22 11:20:00,48.7,48.77,48.66,48.76,10400.0,41.4796,41.5393,41.4456,41.5308,10400.0
2011-03-22 11:30:00,48.77,48.78,48.74,48.76,22000.0,41.5393,41.5478,41.5137,41.5308,22000.0
2011-03-22 11:40:00,48.77,48.84,48.75,48.84,93900.0,41.5393,41.5989,41.5222,41.5989,93900.0
2011-03-22 11:50:00,48.84,48.91,48.83,48.88,26300.0,41.5989,41.6585,41.5904,41.633,26300.0
2011-03-22 12:00:00,48.88,48.9,48.85,48.87,14100.0,41.633,41.65,41.6074,41.6244,14100.0
2011-03-22 12:10:00,48.87,48.9,48.86,48.89,13200.0,41.6244,41.65,41.6159,41.6415,13200.0
2011-03-22 12:20:00,48.89,48.93,48.82,48.82,14100.0,41.6415,41.6755,41.5819,41.5819,14100.0
2011-03-22 12:30:00,48.82,48.84,48.77,48.8,9600.0,41.5819,41.5989,41.5393,41.5648,9600.0
2011-03-22 12:40:00,48.8,48.8,48.73,48.73,9200.0,41.5648,41.5648,41.5052,41.5052,9200.0
2011-03-22 12:50:00,48.73,48.78,48.71,48.77,12200.0,41.5052,41.5478,41.4882,41.5393,12200.0
2011-03-22 13:00:00,48.77,48.78,48.7,48.7,7100.0,41.5393,41.5478,41.4796,41.4796,7100.0
2011-03-22 13:10:00,48.7,48.8,48.68,48.79,43700.0,41.4796,41.5648,41.4626,41.5563,43700.0
2011-03-22 13:20:00,48.79,48.79,48.69,48.69,49500.0,41.5563,41.5563,41.4711,41.4711,49500.0
2011-03-22 13:30:00,48.69,48.75,48.65,48.74,20300.0,41.4711,41.5222,41.4371,41.5137,20300.0
2011-03-22 13:40:00,48.75,48.82,48.73,48.79,31400.0,41.5222,41.5819,41.5052,41.5563,31400.0
2011-03-22 13:50:00,48.8,48.82,48.77,48.78,11000.0,41.5648,41.5819,41.5393,41.5478,11000.0
2011-03-22 14:00:00,48.78,48.78,48.64,48.66,28300.0,41.5478,41.5478,41.4285,41.4456,28300.0
2011-03-22 14:10:00,48.65,48.73,48.64,48.69,19200.0,41.4371,41.5052,41.4285,41.4711,19200.0
2011-03-22 14:20:00,48.69,48.77,48.68,48.73,62400.0,41.4711,41.5393,41.4626,41.5052,62400.0
2011-03-22 14:30:00,48.73,48.81,48.72,48.75,34700.0,41.5052,41.5733,41.4967,41.5222,34700.0
2011-03-22 14:40:00,48.76,48.79,48.68,48.7,17500.0,41.5308,41.5563,41.4626,41.4796,17500.0
2011-03-22 14:50:00,48.7,48.76,48.68,48.74,18100.0,41.4796,41.5308,41.4626,41.5137,18100.0
2011-03-22 15:00:00,48.74,48.74,48.66,48.7,45900.0,41.5137,41.5137,41.4456,41.4796,45900.0
2011-03-22 15:10:00,48.71,48.74,48.69,48.74,21200.0,41.4882,41.5137,41.4711,41.5137,21200.0
2011-03-22 15:20:00,48.74,48.8,48.73,48.78,41200.0,41.5137,41.5648,41.5052,41.5478,41200.0
2011-03-22 15:30:00,48.78,48.8,48.73,48.76,58300.0,41.5478,41.5648,41.5052,41.5308,58300.0
2011-03-22 15:40:00,48.75,48.78,48.74,48.74,35400.0,41.5222,41.5478,41.5137,41.5137,35400.0
2011-03-22 15:50:00,48.74,48.77,48.7,48.75,126800.0,41.5137,41.5393,41.4796,41.5222,126800.0
2011-03-23 09:30:00,48.72,48.72,48.44,48.51,25200.0,41.4967,41.4967,41.2582,41.3178,25200.0
2011-03-23 09:40:00,48.51,48.6,48.43,48.46,23700.0,41.3178,41.3945,41.2497,41.2752,23700.0
2011-03-23 09:50:00,48.48,48.68,48.38,48.64,25600.0,41.2923,41.4626,41.2071,41.4285,25600.0
2011-03-23 10:00:00,48.64,48.64,48.43,48.59,28800.0,41.4285,41.4285,41.2497,41.386,28800.0
2011-03-23 10:10:00,48.59,48.62,48.46,48.6,34400.0,41.386,41.4115,41.2752,41.3945,34400.0
2011-03-23 10:20:00,48.57,48.69,48.51,48.57,19700.0,41.3689,41.4711,41.3178,41.3689,19700.0
2011-03-23 10:30:00,48.58,48.66,48.53,48.55,29000.0,41.3774,41.4456,41.3349,41.3519,29000.0
2011-03-23 10:40:00,48.55,48.55,48.36,48.5,30700.0,41.3519,41.3519,41.1901,41.3093,30700.0
2011-03-23 10:50:00,48.49,48.59,48.48,48.57,25000.0,41.3008,41.386,41.2923,41.3689,25000.0
2011-03-23 11:00:00,48.61,48.75,48.6,48.75,16400.0,41.403,41.5222,41.3945,41.5222,16400.0
2011-03-23 11:10:00,48.74,48.84,48.74,48.83,24900.0,41.5137,41.5989,41.5137,41.5904,24900.0
2011-03-23 11:20:00,48.83,48.95,48.83,48.91,16000.0,41.5904,41.6926,41.5904,41.6585,16000.0
2011-03-23 11:30:00,48.92,48.95,48.87,48.89,21400.0,41.667,41.6926,41.6244,41.6415,21400.0
2011-03-23 11:40:00,48.89,48.94,48.88,48.92,12500.0,41.6415,41.6841,41.633,41.667,12500.0
2011-03-23 11:50:00,48.92,48.92,48.83,48.83,6400.0,41.667,41.667,41.5904,41.5904,6400.0
2011-03-23 12:00:00,48.84,48.85,48.77,48.77,8000.0,41.5989,41.6074,41.5393,41.5393,8000.0
2011-03-23 12:10:00,48.76,48.82,48.76,48.82,11900.0,41.5308,41.5819,41.5308,41.5819,11900.0
2011-03-23 12:20:00,48.83,48.94,48.83,48.93,16300.0,41.5904,41.6841,41.5904,41.6755,16300.0
2011-03-23 12:30:00,48.94,49.0,48.94,49.0,10000.0,41.6841,41.7352,41.6841,41.7352,10000.0
2011-03-23 12:40:00,49.01,49.03,48.96,48.96,18100.0,41.7437,41.7607,41.7011,41.7011,18100.0
2011-03-23 12:50:00,48.95,48.96,48.86,48.91,10400.0,41.6926,41.7011,41.6159,41.6585,10400.0
2011-03-23 13:00:00,48.91,48.96,48.91,48.95,8500.0,41.6585,41.7011,41.6585,41.6926,8500.0
2011-03-23 13:10:00,48.96,49.02,48.93,48.99,8800.0,41.7011,41.7522,41.6755,41.7267,8800.0
2011-03-23 13:20:00,48.99,48.99,48.94,48.95,7900.0,41.7267,41.7267,41.6841,41.6926,7900.0
2011-03-23 13:30:00,48.96,49.02,48.96,48.99,15200.0,41.7011,41.7522,41.7011,41.7267,15200.0
2011-03-23 13:40:00,49.0,49.06,49.0,49.05,11900.0,41.7352,41.7863,41.7352,41.7778,11900.0
2011-03-23 13:50:00,49.06,49.13,49.06,49.06,15800.0,41.7863,41.8459,41.7863,41.7863,15800.0
2011-03-23 14:00:00,49.05,49.05,48.97,49.05,15100.0,41.7778,41.7778,41.7096,41.7778,15100.0
2011-03-23 14:10:00,49.05,49.09,49.05,49.09,19300.0,41.7778,41.8118,41.7778,41.8118,19300.0
2011-03-23 14:20:00,49.08,49.15,49.06,49.15,27100.0,41.8033,41.8629,41.7863,41.8629,27100.0
2011-03-23 14:30:00,49.14,49.16,49.11,49.16,59500.0,41.8544,41.8714,41.8289,41.8714,59500.0
2011-03-23 14:40:00,49.17,49.19,49.15,49.19,29800.0,41.88,41.897,41.8629,41.897,29800.0
2011-03-23 14:50:00,49.19,49.34,49.19,49.32,55600.0,41.897,42.0248,41.897,42.0077,55600.0
2011-03-23 15:00:00,49.32,49.35,49.25,49.27,57400.0,42.0077,42.0333,41.9481,41.9651,57400.0
2011-03-23 15:10:00,49.26,49.38,49.26,49.33,59800.0,41.9566,42.0588,41.9566,42.0162,59800.0
2011-03-23 15:20:00,49.32,49.32,49.19,49.23,82600.0,42.0077,42.0077,41.897,41.9311,82600.0
2011-03-23 15:30:00,49.23,49.33,49.22,49.33,82100.0,41.9311,42.0162,41.9226,42.0162,82100.0
2011-03-23 15:40:00,49.33,49.37,49.29,49.34,94000.0,42.0162,42.0503,41.9822,42.0248,94000.0
2011-03-23 15:50:00,49.35,49.42,49.33,49.37,199500.0,42.0333,42.0929,42.0162,42.0503,199500.0
2011-03-24 09:30:00,49.49,49.49,49.21,49.34,39800.0,42.1525,42.1525,41.914,42.0248,39800.0
2011-03-24 09:40:00,49.34,49.34,49.0,49.08,397000.0,42.0248,42.0248,41.7352,41.8033,397000.0
2011-03-24 09:50:00,49.08,49.5,49.07,49.47,82700.0,41.8033,42.161,41.7948,42.1355,82700.0
2011-03-24 10:00:00,49.47,49.49,49.43,49.45,21400.0,42.1355,42.1525,42.1014,42.1185,21400.0
2011-03-24 10:10:00,49.43,49.43,49.37,49.37,17700.0,42.1014,42.1014,42.0503,42.0503,17700.0
2011-03-24 10:20:00,49.37,49.43,49.34,49.36,24300.0,42.0503,42.1014,42.0248,42.0418,24300.0
2011-03-24 10:30:00,49.37,49.59,49.36,49.59,43300.0,42.0503,42.2377,42.0418,42.2377,43300.0
2011-03-24 10:40:00,49.59,49.67,49.54,49.54,75400.0,42.2377,42.3058,42.1951,42.1951,75400.0
2011-03-24 10:50:00,49.54,49.76,49.53,49.74,35500.0,42.1951,42.3825,42.1866,42.3655,35500.0
2011-03-24 11:00:00,49.73,49.73,49.53,49.56,27300.0,42.3569,42.3569,42.1866,42.2121,27300.0
2011-03-24 11:10:00,49.52,49.53,49.44,49.5,12400.0,42.1781,42.1866,42.1099,42.161,12400.0
2011-03-24 11:20:00,49.52,49.55,49.46,49.49,23100.0,42.1781,42.2036,42.127,42.1525,23100.0
2011-03-24 11:30:00,49.49,49.49,49.44,49.46,45800.0,42.1525,42.1525,42.1099,42.127,45800.0
2011-03-24 11:40:00,49.46,49.59,49.45,49.56,19700.0,42.127,42.2377,42.1185,42.2121,19700.0
2011-03-24 11:50:00,49.56,49.64,49.56,49.62,15600.0,42.2121,42.2803,42.2121,42.2632,15600.0
2011-03-24 12:00:00,49.62,49.67,49.59,49.6,22500.0,42.2632,42.3058,42.2377,42.2462,22500.0
2011-03-24 12:10:00,49.59,49.61,49.57,49.6,17300.0,42.2377,42.2547,42.2207,42.2462,17300.0
2011-03-24 12:20:00,49.6,49.6,49.56,49.58,23300.0,42.2462,42.2462,42.2121,42.2292,23300.0
2011-03-24 12:30:00,49.57,49.59,49.55,49.56,23100.0,42.2207,42.2377,42.2036,42.2121,23100.0
2011-03-24 12:40:00,49.56,49.58,49.55,49.55,17000.0,42.2121,42.2292,42.2036,42.2036,17000.0
2011-03-24 12:50:00,49.56,49.57,49.43,49.45,23500.0,42.2121,42.2207,42.1014,42.1185,23500.0
2011-03-24 13:00:00,49.45,49.45,49.41,49.42,10800.0,42.1185,42.1185,42.0844,42.0929,10800.0
2011-03-24 13:10:00,49.42,49.52,49.42,49.51,20200.0,42.0929,42.1781,42.0929,42.1696,20200.0
2011-03-24 13:20:00,49.51,49.52,49.42,49.48,11500.0,42.1696,42.1781,42.0929,42.144,11500.0
2011-03-24 13:30:00,49.48,49.5,49.47,49.48,10300.0,42.144,42.161,42.1355,42.144,10300.0
2011-03-24 13:40:00,49.49,49.54,49.49,49.51,41500.0,42.1525,42.1951,42.1525,42.1696,41500.0
2011-03-24 13:50:00,49.51,49.55,49.5,49.54,23500.0,42.1696,42.2036,42.161,42.1951,23500.0
2011-03-24 14:00:00,49.55,49.61,49.55,49.59,26700.0,42.2036,42.2547,42.2036,42.2377,26700.0
2011-03-24 14:10:00,49.6,49.62,49.59,49.61,22200.0,42.2462,42.2632,42.2377,42.2547,22200.0
2011-03-24 14:20:00,49.62,49.62,49.55,49.62,29100.0,42.2632,42.2632,42.2036,42.2632,29100.0
2011-03-24 14:30:00,49.62,49.63,49.57,49.59,23300.0,42.2632,42.2718,42.2207,42.2377,23300.0
2011-03-24 14:40:00,49.61,49.66,49.59,49.59,24900.0,42.2547,42.2973,42.2377,42.2377,24900.0
2011-03-24 14:50:00,49.59,49.61,49.55,49.57,16400.0,42.2377,42.2547,42.2036,42.2207,16400.0
2011-03-24 15:00:00,49.56,49.59,49.54,49.59,22700.0,42.2121,42.2377,42.1951,42.2377,22700.0
2011-03-24 15:10:00,49.59,49.65,49.59,49.65,23900.0,42.2377,42.2888,42.2377,42.2888,23900.0
2011-03-24 15:20:00,49.65,49.67,49.61,49.63,56500.0,42.2888,42.3058,42.2547,42.2718,56500.0
2011-03-24 15:30:00,49.63,49.64,49.58,49.62,48800.0,42.2718,42.2803,42.2292,42.2632,48800.0
2011-03-24 15:40:00,49.61,49.66,49.6,49.65,45300.0,42.2547,42.2973,42.2462,42.2888,45300.0
2011-03-24 15:50:00,49.65,49.68,49.61,49.66,94200.0,42.2888,42.3144,42.2547,42.2973,94200.0
2011-03-25 09:30:00,49.69,49.84,49.65,49.79,23800.0,42.3229,42.4506,42.2888,42.408,23800.0
2011-03-25 09:40:00,49.78,49.81,49.69,49.74,23700.0,42.3995,42.4251,42.3229,42.3655,23700.0
2011-03-25 09:50:00,49.74,49.75,49.54,49.57,30300.0,42.3655,42.374,42.1951,42.2207,30300.0
2011-03-25 10:00:00,49.58,49.63,49.49,49.55,30800.0,42.2292,42.2718,42.1525,42.2036,30800.0
2011-03-25 10:10:00,49.55,49.65,49.52,49.64,30800.0,42.2036,42.2888,42.1781,42.2803,30800.0
2011-03-25 10:20:00,49.64,49.85,49.64,49.84,17900.0,42.2803,42.4591,42.2803,42.4506,17900.0
2011-03-25 10:30:00,49.83,49.95,49.81,49.82,37600.0,42.4421,42.5443,42.4251,42.4336,37600.0
2011-03-25 10:40:00,49.83,49.87,49.73,49.75,17300.0,42.4421,42.4762,42.3569,42.374,17300.0
2011-03-25 10:50:00,49.76,49.78,49.71,49.73,38900.0,42.3825,42.3995,42.3399,42.3569,38900.0
2011-03-25 11:00:00,49.75,49.8,49.75,49.8,9400.0,42.374,42.4166,42.374,42.4166,9400.0
2011-03-25 11:10:00,49.78,49.81,49.74,49.78,23600.0,42.3995,42.4251,42.3655,42.3995,23600.0
2011-03-25 11:20:00,49.77,49.77,49.72,49.75,16600.0,42.391,42.391,42.3484,42.374,16600.0
2011-03-25 11:30:00,49.74,49.74,49.71,49.71,9900.0,42.3655,42.3655,42.3399,42.3399,9900.0
2011-03-25 11:40:00,49.71,49.74,49.69,49.7,17500.0,42.3399,42.3655,42.3229,42.3314,17500.0
2011-03-25 11:50:00,49.71,49.72,49.69,49.72,27600.0,42.3399,42.3484,42.3229,42.3484,27600.0
2011-03-25 12:00:00,49.73,49.73,49.69,49.73,23100.0,42.3569,42.3569,42.3229,42.3569,23100.0
2011-03-25 12:10:00,49.72,49.74,49.63,49.64,30900.0,42.3484,42.3655,42.2718,42.2803,30900.0
2011-03-25 12:20:00,49.64,49.75,49.61,49.7,50800.0,42.2803,42.374,42.2547,42.3314,50800.0
2011-03-25 12:30:00,49.69,49.69,49.59,49.65,8800.0,42.3229,42.3229,42.2377,42.2888,8800.0
2011-03-25 12:40:00,49.65,49.7,49.62,49.7,12300.0,42.2888,42.3314,42.2632,42.3314,12300.0
2011-03-25 12:50:00,49.7,49.72,49.68,49.69,7400.0,42.3314,42.3484,42.3144,42.3229,7400.0
2011-03-25 13:00:00,49.69,49.69,49.64,49.69,6000.0,42.3229,42.3229,42.2803,42.3229,6000.0
2011-03-25 13:10:00,49.68,49.71,49.66,49.7,7200.0,42.3144,42.3399,42.2973,42.3314,7200.0
2011-03-25 13:20:00,49.7,49.72,49.67,49.71,8000.0,42.3314,42.3484,42.3058,42.3399,8000.0
2011-03-25 13:30:00,49.72,49.74,49.69,49.7,32400.0,42.3484,42.3655,42.3229,42.3314,32400.0
2011-03-25 13:40:00,49.71,49.73,49.7,49.71,13100.0,42.3399,42.3569,42.3314,42.3399,13100.0
2011-03-25 13:50:00,49.71,49.71,49.6,49.62,25500.0,42.3399,42.3399,42.2462,42.2632,25500.0
2011-03-25 14:00:00,49.64,49.65,49.61,49.63,13100.0,42.2803,42.2888,42.2547,42.2718,13100.0
2011-03-25 14:10:00,49.64,49.69,49.62,49.62,17800.0,42.2803,42.3229,42.2632,42.2632,17800.0
2011-03-25 14:20:00,49.62,49.64,49.49,49.53,30400.0,42.2632,42.2803,42.1525,42.1866,30400.0
2011-03-25 14:30:00,49.55,49.56,49.51,49.56,16900.0,42.2036,42.2121,42.1696,42.2121,16900.0
2011-03-25 14:40:00,49.56,49.57,49.54,49.56,12000.0,42.2121,42.2207,42.1951,42.2121,12000.0
2011-03-25 14:50:00,49.55,49.61,49.55,49.59,14900.0,42.2036,42.2547,42.2036,42.2377,14900.0
2011-03-25 15:00:00,49.58,49.62,49.56,49.6,20500.0,42.2292,42.2632,42.2121,42.2462,20500.0
2011-03-25 15:10:00,49.6,49.62,49.58,49.6,32000.0,42.2462,42.2632,42.2292,42.2462,32000.0
2011-03-25 15:20:00,49.59,49.61,49.57,49.58,31900.0,42.2377,42.2547,42.2207,42.2292,31900.0
2011-03-25 15:30:00,49.57,49.6,49.55,49.6,41800.0,42.2207,42.2462,42.2036,42.2462,41800.0
2011-03-25 15:40:00,49.59,49.64,49.5,49.55,115300.0,42.2377,42.2803,42.161,42.2036,115300.0
2011-03-25 15:50:00,49.54,49.62,49.52,49.62,131200.0,42.1951,42.2632,42.1781,42.2632,131200.0
2011-03-28 09:30:00,49.63,49.71,49.55,49.65,46300.0,42.2718,42.3399,42.2036,42.2888,46300.0
2011-03-28 09:40:00,49.64,49.82,49.63,49.78,20200.0,42.2803,42.4336,42.2718,42.3995,20200.0
2011-03-28 09:50:00,49.79,49.8,49.59,49.59,33000.0,42.408,42.4166,42.2377,42.2377,33000.0
2011-03-28 10:00:00,49.61,49.69,49.57,49.6,17300.0,42.2547,42.3229,42.2207,42.2462,17300.0
2011-03-28 10:10:00,49.62,49.68,49.55,49.67,15700.0,42.2632,42.3144,42.2036,42.3058,15700.0
2011-03-28 10:20:00,49.67,49.69,49.59,49.62,19000.0,42.3058,42.3229,42.2377,42.2632,19000.0
2011-03-28 10:30:00,49.63,49.71,49.63,49.69,13200.0,42.2718,42.3399,42.2718,42.3229,13200.0
2011-03-28 10:40:00,49.69,49.74,49.64,49.66,22600.0,42.3229,42.3655,42.2803,42.2973,22600.0
2011-03-28 10:50:00,49.66,49.7,49.55,49.64,52600.0,42.2973,42.3314,42.2036,42.2803,52600.0
2011-03-28 11:00:00,49.64,49.71,49.6,49.71,35300.0,42.2803,42.3399,42.2462,42.3399,35300.0
2011-03-28 11:10:00,49.71,49.75,49.7,49.73,18300.0,42.3399,42.374,42.3314,42.3569,18300.0
2011-03-28 11:20:00,49.74,49.76,49.72,49.76,4200.0,42.3655,42.3825,42.3484,42.3825,4200.0
2011-03-28 11:30:00,49.77,49.77,49.67,49.7,20100.0,42.391,42.391,42.3058,42.3314,20100.0
2011-03-28 11:40:00,49.7,49.72,49.66,49.72,13500.0,42.3314,42.3484,42.2973,42.3484,13500.0
2011-03-28 11:50:00,49.72,49.73,49.68,49.71,11100.0,42.3484,42.3569,42.3144,42.3399,11100.0
2011-03-28 12:00:00,49.71,49.78,49.71,49.76,12900.0,42.3399,42.3995,42.3399,42.3825,12900.0
2011-03-28 12:10:00,49.76,49.79,49.74,49.75,12000.0,42.3825,42.408,42.3655,42.374,12000.0
2011-03-28 12:20:00,49.76,49.78,49.7,49.72,14900.0,42.3825,42.3995,42.3314,42.3484,14900.0
2011-03-28 12:30:00,49.73,49.77,49.71,49.73,41400.0,42.3569,42.391,42.3399,42.3569,41400.0
2011-03-28 12:40:00,49.73,49.78,49.71,49.71,16700.0,42.3569,42.3995,42.3399,42.3399,16700.0
2011-03-28 12:50:00,49.71,49.76,49.71,49.74,55300.0,42.3399,42.3825,42.3399,42.3655,55300.0
2011-03-28 13:00:00,49.75,49.8,49.72,49.8,55000.0,42.374,42.4166,42.3484,42.4166,55000.0
2011-03-28 13:10:00,49.8,49.89,49.8,49.84,17800.0,42.4166,42.4932,42.4166,42.4506,17800.0
2011-03-28 13:20:00,49.85,49.9,49.84,49.9,16900.0,42.4591,42.5017,42.4506,42.5017,16900.0
2011-03-28 13:30:00,49.89,49.95,49.89,49.91,23600.0,42.4932,42.5443,42.4932,42.5103,23600.0
2011-03-28 13:40:00,49.91,49.93,49.85,49.85,17900.0,42.5103,42.5273,42.4591,42.4591,17900.0
2011-03-28 13:50:00,49.85,49.93,49.85,49.87,62600.0,42.4591,42.5273,42.4591,42.4762,62600.0
2011-03-28 14:00:00,49.86,49.92,49.82,49.9,40900.0,42.4677,42.5188,42.4336,42.5017,40900.0
2011-03-28 14:10:00,49.9,49.92,49.89,49.91,25300.0,42.5017,42.5188,42.4932,42.5103,25300.0
2011-03-28 14:20:00,49.91,49.95,49.9,49.91,15700.0,42.5103,42.5443,42.5017,42.5103,15700.0
2011-03-28 14:30:00,49.91,49.95,49.91,49.94,21800.0,42.5103,42.5443,42.5103,42.5358,21800.0
2011-03-28 14:40:00,49.94,49.94,49.73,49.73,61000.0,42.5358,42.5358,42.3569,42.3569,61000.0
2011-03-28 14:50:00,49.73,49.81,49.68,49.8,26600.0,42.3569,42.4251,42.3144,42.4166,26600.0
2011-03-28 15:00:00,49.8,49.9,49.8,49.86,46400.0,42.4166,42.5017,42.4166,42.4677,46400.0
2011-03-28 15:10:00,49.86,49.9,49.86,49.89,20100.0,42.4677,42.5017,42.4677,42.4932,20100.0
2011-03-28 15:20:00,49.88,49.89,49.8,49.88,51500.0,42.4847,42.4932,42.4166,42.4847,51500.0
2011-03-28 15:30:00,49.88,49.93,49.84,49.86,84900.0,42.4847,42.5273,42.4506,42.4677,84900.0
2011-03-28 15:40:00,49.85,49.91,49.85,49.91,141500.0,42.4591,42.5103,42.4591,42.5103,141500.0
2011-03-28 15:50:00,49.91,49.97,49.85,49.96,272900.0,42.5103,42.5614,42.4591,42.5528,272900.0
2011-03-29 09:30:00,49.87,49.92,49.53,49.64,65100.0,42.4762,42.5188,42.1866,42.2803,65100.0
2011-03-29 09:40:00,49.62,49.75,49.49,49.68,73000.0,42.2632,42.374,42.1525,42.3144,73000.0
2011-03-29 09:50:00,49.68,49.83,49.68,49.77,59700.0,42.3144,42.4421,42.3144,42.391,59700.0
2011-03-29 10:00:00,49.75,49.87,49.65,49.86,76600.0,42.374,42.4762,42.2888,42.4677,76600.0
2011-03-29 10:10:00,49.86,49.91,49.81,49.9,40800.0,42.4677,42.5103,42.4251,42.5017,40800.0
2011-03-29 10:20:00,49.9,49.92,49.75,49.76,38700.0,42.5017,42.5188,42.374,42.3825,38700.0
2011-03-29 10:30:00,49.75,49.79,49.5,49.5,55900.0,42.374,42.408,42.161,42.161,55900.0
2011-03-29 10:40:00,49.51,49.59,49.5,49.52,56900.0,42.1696,42.2377,42.161,42.1781,56900.0
2011-03-29 10:50:00,49.52,49.58,49.47,49.47,42700.0,42.1781,42.2292,42.1355,42.1355,42700.0
2011-03-29 11:00:00,49.48,49.63,49.47,49.59,38300.0,42.144,42.2718,42.1355,42.2377,38300.0
2011-03-29 11:10:00,49.59,49.62,49.51,49.54,47900.0,42.2377,42.2632,42.1696,42.1951,47900.0
2011-03-29 11:20:00,49.55,49.67,49.52,49.65,34500.0,42.2036,42.3058,42.1781,42.2888,34500.0
2011-03-29 11:30:00,49.65,49.72,49.65,49.66,27500.0,42.2888,42.3484,42.2888,42.2973,27500.0
2011-03-29 11:40:00,49.66,49.67,49.52,49.53,23700.0,42.2973,42.3058,42.1781,42.1866,23700.0
2011-03-29 11:50:00,49.53,49.55,49.5,49.52,42600.0,42.1866,42.2036,42.161,42.1781,42600.0
2011-03-29 12:00:00,49.52,49.63,49.51,49.6,35700.0,42.1781,42.2718,42.1696,42.2462,35700.0
2011-03-29 12:10:00,49.59,49.65,49.58,49.64,34500.0,42.2377,42.2888,42.2292,42.2803,34500.0
2011-03-29 12:20:00,49.64,49.64,49.52,49.53,28300.0,42.2803,42.2803,42.1781,42.1866,28300.0
2011-03-29 12:30:00,49.53,49.57,49.53,49.53,22100.0,42.1866,42.2207,42.1866,42.1866,22100.0
2011-03-29 12:40:00,49.54,49.55,49.46,49.51,53900.0,42.1951,42.2036,42.127,42.1696,53900.0
2011-03-29 12:50:00,49.51,49.54,49.49,49.52,33300.0,42.1696,42.1951,42.1525,42.1781,33300.0
2011-03-29 13:00:00,49.53,49.57,49.51,49.55,26700.0,42.1866,42.2207,42.1696,42.2036,26700.0
2011-03-29 13:10:00,49.55,49.59,49.55,49.58,12100.0,42.2036,42.2377,42.2036,42.2292,12100.0
2011-03-29 13:20:00,49.58,49.61,49.56,49.61,22300.0,42.2292,42.2547,42.2121,42.2547,22300.0
2011-03-29 13:30:00,49.6,49.62,49.6,49.62,14800.0,42.2462,42.2632,42.2462,42.2632,14800.0
2011-03-29 13:40:00,49.62,49.66,49.61,49.66,20300.0,42.2632,42.2973,42.2547,42.2973,20300.0
2011-03-29 13:50:00,49.65,49.66,49.65,49.65,36300.0,42.2888,42.2973,42.2888,42.2888,36300.0
2011-03-29 14:00:00,49.65,49.76,49.65,49.71,53600.0,42.2888,42.3825,42.2888,42.3399,53600.0
2011-03-29 14:10:00,49.71,49.78,49.7,49.77,40800.0,42.3399,42.3995,42.3314,42.391,40800.0
2011-03-29 14:20:00,49.77,49.77,49.75,49.76,13700.0,42.391,42.391,42.374,42.3825,13700.0
2011-03-29 14:30:00,49.76,49.79,49.73,49.77,33400.0,42.3825,42.408,42.3569,42.391,33400.0
2011-03-29 14:40:00,49.77,49.8,49.76,49.79,20800.0,42.391,42.4166,42.3825,42.408,20800.0
2011-03-29 14:50:00,49.79,49.79,49.75,49.77,42100.0,42.408,42.408,42.374,42.391,42100.0
2011-03-29 15:00:00,49.77,49.79,49.75,49.75,53900.0,42.391,42.408,42.374,42.374,53900.0
2011-03-29 15:10:00,49.75,49.75,49.69,49.72,58900.0,42.374,42.374,42.3229,42.3484,58900.0
2011-03-29 15:20:00,49.72,49.81,49.72,49.81,55000.0,42.3484,42.4251,42.3484,42.4251,55000.0
2011-03-29 15:30:00,49.81,49.85,49.79,49.82,53800.0,42.4251,42.4591,42.408,42.4336,53800.0
2011-03-29 15:40:00,49.82,49.96,49.81,49.95,112100.0,42.4336,42.5528,42.4251,42.5443,112100.0
2011-03-29 15:50:00,49.95,50.0,49.91,49.99,297300.0,42.5443,42.5869,42.5103,42.5784,297300.0
2011-03-30 09:30:00,50.08,50.12,49.93,50.04,48600.0,42.655,42.6891,42.5273,42.621,48600.0
2011-03-30 09:40:00,50.04,50.15,50.04,50.15,19700.0,42.621,42.7147,42.621,42.7147,19700.0
2011-03-30 09:50:00,50.15,50.26,50.12,50.26,28100.0,42.7147,42.8084,42.6891,42.8084,28100.0
2011-03-30 10:00:00,50.27,50.29,50.24,50.26,17600.0,42.8169,42.8339,42.7913,42.8084,17600.0
2011-03-30 10:10:00,50.24,50.38,50.24,50.38,22400.0,42.7913,42.9106,42.7913,42.9106,22400.0
2011-03-30 10:20:00,50.37,50.37,50.12,50.12,32400.0,42.9021,42.9021,42.6891,42.6891,32400.0
2011-03-30 10:30:00,50.14,50.26,50.03,50.08,42800.0,42.7062,42.8084,42.6125,42.655,42800.0
2011-03-30 10:40:00,50.07,50.1,50.0,50.04,24100.0,42.6465,42.6721,42.5869,42.621,24100.0
2011-03-30 10:50:00,50.04,50.21,50.04,50.2,14300.0,42.621,42.7658,42.621,42.7573,14300.0
2011-03-30 11:00:00,50.21,50.21,50.07,50.09,13100.0,42.7658,42.7658,42.6465,42.6636,13100.0
2011-03-30 11:10:00,50.1,50.1,50.02,50.03,37600.0,42.6721,42.6721,42.6039,42.6125,37600.0
2011-03-30 11:20:00,50.03,50.05,49.92,49.97,45600.0,42.6125,42.6295,42.5188,42.5614,45600.0
2011-03-30 11:30:00,49.98,50.07,49.96,50.06,12300.0,42.5699,42.6465,42.5528,42.638,12300.0
2011-03-30 11:40:00,50.07,50.23,50.05,50.23,23200.0,42.6465,42.7828,42.6295,42.7828,23200.0
2011-03-30 11:50:00,50.23,50.25,50.22,50.24,10700.0,42.7828,42.7998,42.7743,42.7913,10700.0
2011-03-30 12:00:00,50.25,50.34,50.25,50.31,12100.0,42.7998,42.8765,42.7998,42.8509,12100.0
2011-03-30 12:10:00,50.31,50.49,50.27,50.45,31500.0,42.8509,43.0043,42.8169,42.9702,31500.0
2011-03-30 12:20:00,50.44,50.49,50.37,50.4,19100.0,42.9617,43.0043,42.9021,42.9276,19100.0
2011-03-30 12:30:00,50.4,50.41,50.26,50.27,36200.0,42.9276,42.9361,42.8084,42.8169,36200.0
2011-03-30 12:40:00,50.27,50.3,50.18,50.2,25000.0,42.8169,42.8424,42.7402,42.7573,25000.0
2011-03-30 12:50:00,50.21,50.25,50.21,50.24,5500.0,42.7658,42.7998,42.7658,42.7913,5500.0
2011-03-30 13:00:00,50.24,50.33,50.24,50.32,25900.0,42.7913,42.868,42.7913,42.8595,25900.0
2011-03-30 13:10:00,50.32,50.35,50.29,50.35,15400.0,42.8595,42.885,42.8339,42.885,15400.0
2011-03-30 13:20:00,50.35,50.39,50.34,50.38,16100.0,42.885,42.9191,42.8765,42.9106,16100.0
2011-03-30 13:30:00,50.38,50.38,50.3,50.31,45300.0,42.9106,42.9106,42.8424,42.8509,45300.0
2011-03-30 13:40:00,50.32,50.38,50.3,50.37,17400.0,42.8595,42.9106,42.8424,42.9021,17400.0
2011-03-30 13:50:00,50.37,50.38,50.27,50.29,16500.0,42.9021,42.9106,42.8169,42.8339,16500.0
2011-03-30 14:00:00,50.28,50.3,50.24,50.3,43000.0,42.8254,42.8424,42.7913,42.8424,43000.0
2011-03-30 14:10:00,50.31,50.31,50.27,50.28,8100.0,42.8509,42.8509,42.8169,42.8254,8100.0
2011-03-30 14:20:00,50.29,50.35,50.29,50.34,14900.0,42.8339,42.885,42.8339,42.8765,14900.0
2011-03-30 14:30:00,50.34,50.36,50.3,50.31,19100.0,42.8765,42.8935,42.8424,42.8509,19100.0
2011-03-30 14:40:00,50.31,50.33,50.3,50.32,10400.0,42.8509,42.868,42.8424,42.8595,10400.0
2011-03-30 14:50:00,50.32,50.33,50.24,50.24,27400.0,42.8595,42.868,42.7913,42.7913,27400.0
2011-03-30 15:00:00,50.24,50.3,50.24,50.26,40000.0,42.7913,42.8424,42.7913,42.8084,40000.0
2011-03-30 15:10:00,50.26,50.29,50.24,50.28,31700.0,42.8084,42.8339,42.7913,42.8254,31700.0
2011-03-30 15:20:00,50.28,50.31,50.26,50.28,34400.0,42.8254,42.8509,42.8084,42.8254,34400.0
2011-03-30 15:30:00,50.28,50.3,50.24,50.26,66200.0,42.8254,42.8424,42.7913,42.8084,66200.0
2011-03-30 15:40:00,50.26,50.29,50.19,50.23,110500.0,42.8084,42.8339,42.7487,42.7828,110500.0
2011-03-30 15:50:00,50.23,50.32,50.22,50.29,133000.0,42.7828,42.8595,42.7743,42.8339,133000.0
2011-03-31 09:30:00,50.31,50.71,50.25,50.7,69100.0,42.8509,43.1916,42.7998,43.1831,69100.0
2011-03-31 09:40:00,50.68,51.0,50.67,50.73,73100.0,43.1661,43.4386,43.1576,43.2087,73100.0
2011-03-31 09:50:00,50.72,50.81,50.54,50.73,34400.0,43.2002,43.2768,43.0468,43.2087,34400.0
2011-03-31 10:00:00,50.72,50.78,50.57,50.62,22600.0,43.2002,43.2513,43.0724,43.115,22600.0
2011-03-31 10:10:00,50.61,50.74,50.58,50.73,20200.0,43.1065,43.2172,43.0809,43.2087,20200.0
2011-03-31 10:20:00,50.72,50.85,50.72,50.82,15100.0,43.2002,43.3109,43.2002,43.2853,15100.0
2011-03-31 10:30:00,50.81,50.88,50.81,50.86,19400.0,43.2768,43.3364,43.2768,43.3194,19400.0
2011-03-31 10:40:00,50.86,50.93,50.81,50.81,51200.0,43.3194,43.379,43.2768,43.2768,51200.0
2011-03-31 10:50:00,50.8,50.83,50.74,50.82,17300.0,43.2683,43.2939,43.2172,43.2853,17300.0
2011-03-31 11:00:00,50.82,50.86,50.75,50.77,11900.0,43.2853,43.3194,43.2257,43.2427,11900.0
2011-03-31 11:10:00,50.76,50.8,50.72,50.75,43600.0,43.2342,43.2683,43.2002,43.2257,43600.0
2011-03-31 11:20:00,50.75,50.76,50.73,50.74,23800.0,43.2257,43.2342,43.2087,43.2172,23800.0
2011-03-31 11:30:00,50.74,50.75,50.68,50.72,18000.0,43.2172,43.2257,43.1661,43.2002,18000.0
2011-03-31 11:40:00,50.73,50.77,50.72,50.76,15000.0,43.2087,43.2427,43.2002,43.2342,15000.0
2011-03-31 11:50:00,50.75,50.78,50.75,50.75,10100.0,43.2257,43.2513,43.2257,43.2257,10100.0
2011-03-31 12:00:00,50.75,50.79,50.73,50.75,8700.0,43.2257,43.2598,43.2087,43.2257,8700.0
2011-03-31 12:10:00,50.75,50.8,50.75,50.79,14700.0,43.2257,43.2683,43.2257,43.2598,14700.0
2011-03-31 12:20:00,50.79,50.91,50.77,50.91,13200.0,43.2598,43.362,43.2427,43.362,13200.0
2011-03-31 12:30:00,50.91,50.94,50.88,50.92,37500.0,43.362,43.3875,43.3364,43.3705,37500.0
2011-03-31 12:40:00,50.93,50.96,50.91,50.95,21700.0,43.379,43.4046,43.362,43.3961,21700.0
2011-03-31 12:50:00,50.94,50.99,50.94,50.97,16700.0,43.3875,43.4301,43.3875,43.4131,16700.0
2011-03-31 13:00:00,50.98,50.99,50.95,50.95,18300.0,43.4216,43.4301,43.3961,43.3961,18300.0
2011-03-31 13:10:00,50.96,50.96,50.9,50.91,26500.0,43.4046,43.4046,43.3535,43.362,26500.0
2011-03-31 13:20:00,50.92,50.98,50.92,50.95,26900.0,43.3705,43.4216,43.3705,43.3961,26900.0
2011-03-31 13:30:00,50.95,50.96,50.93,50.95,34600.0,43.3961,43.4046,43.379,43.3961,34600.0
2011-03-31 13:40:00,50.96,50.99,50.95,50.97,19000.0,43.4046,43.4301,43.3961,43.4131,19000.0
2011-03-31 13:50:00,50.98,51.0,50.98,51.0,21700.0,43.4216,43.4386,43.4216,43.4386,21700.0
2011-03-31 14:00:00,50.99,51.03,50.99,51.03,72700.0,43.4301,43.4642,43.4301,43.4642,72700.0
2011-03-31 14:10:00,51.02,51.05,51.01,51.02,18900.0,43.4557,43.4812,43.4472,43.4557,18900.0
2011-03-31 14:20:00,51.01,51.01,50.93,50.97,22900.0,43.4472,43.4472,43.379,43.4131,22900.0
2011-03-31 14:30:00,50.97,51.03,50.96,51.02,22200.0,43.4131,43.4642,43.4046,43.4557,22200.0
2011-03-31 14:40:00,51.02,51.07,51.01,51.04,27700.0,43.4557,43.4983,43.4472,43.4727,27700.0
2011-03-31 14:50:00,51.04,51.06,51.04,51.06,14800.0,43.4727,43.4898,43.4727,43.4898,14800.0
2011-03-31 15:00:00,51.05,51.05,50.97,51.01,31200.0,43.4812,43.4812,43.4131,43.4472,31200.0
2011-03-31 15:10:00,51.01,51.07,51.0,51.06,61400.0,43.4472,43.4983,43.4386,43.4898,61400.0
2011-03-31 15:20:00,51.06,51.07,51.06,51.07,25000.0,43.4898,43.4983,43.4898,43.4983,25000.0
2011-03-31 15:30:00,51.07,51.07,51.01,51.06,119100.0,43.4983,43.4983,43.4472,43.4898,119100.0
2011-03-31 15:40:00,51.05,51.08,50.93,50.98,121600.0,43.4812,43.5068,43.379,43.4216,121600.0
2011-03-31 15:50:00,50.99,51.02,50.97,50.99,172400.0,43.4301,43.4557,43.4131,43.4301,172400.0
2011-04-01 09:30:00,51.19,51.26,51.1,51.22,50800.0,43.6005,43.6601,43.5238,43.626,50800.0
2011-04-01 09:40:00,51.21,51.26,51.05,51.12,60100.0,43.6175,43.6601,43.4812,43.5409,60100.0
2011-04-01 09:50:00,51.11,51.21,51.09,51.2,55000.0,43.5323,43.6175,43.5153,43.609,55000.0
2011-04-01 10:00:00,51.2,51.34,51.2,51.33,32600.0,43.609,43.7282,43.609,43.7197,32600.0
2011-04-01 10:10:00,51.34,51.49,51.33,51.48,34400.0,43.7282,43.856,43.7197,43.8475,34400.0
2011-04-01 10:20:00,51.45,51.49,51.42,51.46,69400.0,43.8219,43.856,43.7964,43.8304,69400.0
2011-04-01 10:30:00,51.47,51.64,51.47,51.64,71100.0,43.839,43.9838,43.839,43.9838,71100.0
2011-04-01 10:40:00,51.63,51.64,51.57,51.62,51300.0,43.9752,43.9838,43.9241,43.9667,51300.0
2011-04-01 10:50:00,51.62,51.66,51.5,51.58,46300.0,43.9667,44.0008,43.8645,43.9327,46300.0
2011-04-01 11:00:00,51.57,51.62,51.5,51.59,34300.0,43.9241,43.9667,43.8645,43.9412,34300.0
2011-04-01 11:10:00,51.58,51.6,51.55,51.6,23000.0,43.9327,43.9497,43.9071,43.9497,23000.0
2011-04-01 11:20:00,51.59,51.66,51.58,51.65,39400.0,43.9412,44.0008,43.9327,43.9923,39400.0
2011-04-01 11:30:00,51.65,51.73,51.64,51.65,18500.0,43.9923,44.0604,43.9838,43.9923,18500.0
2011-04-01 11:40:00,51.64,51.64,51.57,51.59,27100.0,43.9838,43.9838,43.9241,43.9412,27100.0
2011-04-01 11:50:00,51.6,51.66,51.54,51.62,26100.0,43.9497,44.0008,43.8986,43.9667,26100.0
2011-04-01 12:00:00,51.62,51.63,51.53,51.6,29900.0,43.9667,43.9752,43.8901,43.9497,29900.0
2011-04-01 12:10:00,51.59,51.59,51.51,51.52,26400.0,43.9412,43.9412,43.873,43.8816,26400.0
2011-04-01 12:20:00,51.53,51.6,51.52,51.58,22800.0,43.8901,43.9497,43.8816,43.9327,22800.0
2011-04-01 12:30:00,51.57,51.58,51.52,51.58,39000.0,43.9241,43.9327,43.8816,43.9327,39000.0
2011-04-01 12:40:00,51.58,51.64,51.55,51.55,34900.0,43.9327,43.9838,43.9071,43.9071,34900.0
2011-04-01 12:50:00,51.54,51.61,51.54,51.6,21200.0,43.8986,43.9582,43.8986,43.9497,21200.0
2011-04-01 13:00:00,51.61,51.61,51.59,51.6,24400.0,43.9582,43.9582,43.9412,43.9497,24400.0
2011-04-01 13:10:00,51.6,51.62,51.6,51.62,13500.0,43.9497,43.9667,43.9497,43.9667,13500.0
2011-04-01 13:20:00,51.61,51.67,51.61,51.65,22500.0,43.9582,44.0093,43.9582,43.9923,22500.0
2011-04-01 13:30:00,51.66,51.7,51.65,51.66,40300.0,44.0008,44.0349,43.9923,44.0008,40300.0
2011-04-01 13:40:00,51.63,51.66,51.63,51.66,31400.0,43.9752,44.0008,43.9752,44.0008,31400.0
2011-04-01 13:50:00,51.66,51.7,51.65,51.65,22900.0,44.0008,44.0349,43.9923,43.9923,22900.0
2011-04-01 14:00:00,51.65,51.7,51.65,51.69,35200.0,43.9923,44.0349,43.9923,44.0263,35200.0
2011-04-01 14:10:00,51.7,51.71,51.63,51.63,18100.0,44.0349,44.0434,43.9752,43.9752,18100.0
2011-04-01 14:20:00,51.62,51.62,51.58,51.61,26000.0,43.9667,43.9667,43.9327,43.9582,26000.0
2011-04-01 14:30:00,51.62,51.66,51.62,51.65,31300.0,43.9667,44.0008,43.9667,43.9923,31300.0
2011-04-01 14:40:00,51.64,51.64,51.49,51.49,30100.0,43.9838,43.9838,43.856,43.856,30100.0
2011-04-01 14:50:00,51.49,51.56,51.49,51.55,43500.0,43.856,43.9156,43.856,43.9071,43500.0
2011-04-01 15:00:00,51.55,51.56,51.46,51.48,53300.0,43.9071,43.9156,43.8304,43.8475,53300.0
2011-04-01 15:10:00,51.48,51.51,51.38,51.51,72800.0,43.8475,43.873,43.7623,43.873,72800.0
2011-04-01 15:20:00,51.51,51.63,51.51,51.6,66700.0,43.873,43.9752,43.873,43.9497,66700.0
2011-04-01 15:30:00,51.6,51.61,51.42,51.43,69500.0,43.9497,43.9582,43.7964,43.8049,69500.0
2011-04-01 15:40:00,51.43,51.56,51.43,51.48,77000.0,43.8049,43.9156,43.8049,43.8475,77000.0
2011-04-01 15:50:00,51.48,51.58,51.45,51.57,104500.0,43.8475,43.9327,43.8219,43.9241,104500.0
2011-04-04 09:30:00,51.69,51.75,51.53,51.62,25800.0,44.0263,44.0775,43.8901,43.9667,25800.0
2011-04-04 09:40:00,51.61,51.64,51.53,51.54,22100.0,43.9582,43.9838,43.8901,43.8986,22100.0
2011-04-04 09:50:00,51.55,51.56,51.42,51.44,30300.0,43.9071,43.9156,43.7964,43.8134,30300.0
2011-04-04 10:00:00,51.44,51.49,51.4,51.45,33200.0,43.8134,43.856,43.7793,43.8219,33200.0
2011-04-04 10:10:00,51.45,51.55,51.44,51.54,14700.0,43.8219,43.9071,43.8134,43.8986,14700.0
2011-04-04 10:20:00,51.54,51.64,51.52,51.56,25000.0,43.8986,43.9838,43.8816,43.9156,25000.0
2011-04-04 10:30:00,51.56,51.7,51.56,51.69,14400.0,43.9156,44.0349,43.9156,44.0263,14400.0
2011-04-04 10:40:00,51.69,51.74,51.63,51.72,17500.0,44.0263,44.0689,43.9752,44.0519,17500.0
2011-04-04 10:50:00,51.71,51.75,51.69,51.74,10100.0,44.0434,44.0775,44.0263,44.0689,10100.0
2011-04-04 11:00:00,51.74,51.76,51.63,51.64,12000.0,44.0689,44.086,43.9752,43.9838,12000.0
2011-04-04 11:10:00,51.63,51.73,51.61,51.71,19300.0,43.9752,44.0604,43.9582,44.0434,19300.0
2011-04-04 11:20:00,51.71,51.76,51.71,51.76,9700.0,44.0434,44.086,44.0434,44.086,9700.0
2011-04-04 11:30:00,51.76,51.8,51.74,51.79,18800.0,44.086,44.12,44.0689,44.1115,18800.0
2011-04-04 11:40:00,51.78,51.79,51.75,51.75,9300.0,44.103,44.1115,44.0775,44.0775,9300.0
2011-04-04 11:50:00,51.76,51.77,51.74,51.77,8500.0,44.086,44.0945,44.0689,44.0945,8500.0
2011-04-04 12:00:00,51.76,51.78,51.71,51.72,11400.0,44.086,44.103,44.0434,44.0519,11400.0
2011-04-04 12:10:00,51.71,51.75,51.71,51.72,14100.0,44.0434,44.0775,44.0434,44.0519,14100.0
2011-04-04 12:20:00,51.73,51.74,51.7,51.71,11800.0,44.0604,44.0689,44.0349,44.0434,11800.0
2011-04-04 12:30:00,51.71,51.82,51.71,51.82,37900.0,44.0434,44.1371,44.0434,44.1371,37900.0
2011-04-04 12:40:00,51.83,51.88,51.81,51.85,25200.0,44.1456,44.1882,44.1286,44.1626,25200.0
2011-04-04 12:50:00,51.86,51.86,51.78,51.84,12500.0,44.1711,44.1711,44.103,44.1541,12500.0
2011-04-04 13:00:00,51.84,51.89,51.84,51.88,14300.0,44.1541,44.1967,44.1541,44.1882,14300.0
2011-04-04 13:10:00,51.88,51.9,51.84,51.86,13600.0,44.1882,44.2052,44.1541,44.1711,13600.0
2011-04-04 13:20:00,51.85,51.87,51.84,51.87,16600.0,44.1626,44.1797,44.1541,44.1797,16600.0
2011-04-04 13:30:00,51.86,51.87,51.75,51.8,18200.0,44.1711,44.1797,44.0775,44.12,18200.0
2011-04-04 13:40:00,51.8,51.83,51.72,51.72,19200.0,44.12,44.1456,44.0519,44.0519,19200.0
2011-04-04 13:50:00,51.72,51.72,51.63,51.66,17800.0,44.0519,44.0519,43.9752,44.0008,17800.0
2011-04-04 14:00:00,51.66,51.68,51.62,51.66,15500.0,44.0008,44.0178,43.9667,44.0008,15500.0
2011-04-04 14:10:00,51.65,51.69,51.65,51.67,11300.0,43.9923,44.0263,43.9923,44.0093,11300.0
2011-04-04 14:20:00,51.67,51.69,51.63,51.65,11100.0,44.0093,44.0263,43.9752,43.9923,11100.0
2011-04-04 14:30:00,51.65,51.68,51.6,51.61,23600.0,43.9923,44.0178,43.9497,43.9582,23600.0
2011-04-04 14:40:00,51.62,51.68,51.59,51.67,13400.0,43.9667,44.0178,43.9412,44.0093,13400.0
2011-04-04 14:50:00,51.68,51.68,51.62,51.65,11600.0,44.0178,44.0178,43.9667,43.9923,11600.0
2011-04-04 15:00:00,51.65,51.65,51.56,51.57,23500.0,43.9923,43.9923,43.9156,43.9241,23500.0
2011-04-04 15:10:00,51.58,51.64,51.53,51.53,34800.0,43.9327,43.9838,43.8901,43.8901,34800.0
2011-04-04 15:20:00,51.53,51.64,51.52,51.61,36400.0,43.8901,43.9838,43.8816,43.9582,36400.0
2011-04-04 15:30:00,51.59,51.61,51.55,51.61,28500.0,43.9412,43.9582,43.9071,43.9582,28500.0
2011-04-04 15:40:00,51.61,51.63,51.5,51.62,62300.0,43.9582,43.9752,43.8645,43.9667,62300.0
2011-04-04 15:50:00,51.62,51.68,51.58,51.67,85900.0,43.9667,44.0178,43.9327,44.0093,85900.0
2011-04-05 09:30:00,51.62,51.64,51.47,51.57,20600.0,43.9667,43.9838,43.839,43.9241,20600.0
2011-04-05 09:40:00,51.58,51.66,51.52,51.64,17300.0,43.9327,44.0008,43.8816,43.9838,17300.0
2011-04-05 09:50:00,51.63,51.81,51.63,51.81,20800.0,43.9752,44.1286,43.9752,44.1286,20800.0
2011-04-05 10:00:00,51.77,51.77,51.59,51.62,20800.0,44.0945,44.0945,43.9412,43.9667,20800.0
2011-04-05 10:10:00,51.65,51.69,51.64,51.68,7600.0,43.9923,44.0263,43.9838,44.0178,7600.0
2011-04-05 10:20:00,51.69,51.93,51.69,51.9,20400.0,44.0263,44.2308,44.0263,44.2052,20400.0
2011-04-05 10:30:00,51.9,51.99,51.9,51.97,28000.0,44.2052,44.2819,44.2052,44.2648,28000.0
2011-04-05 10:40:00,51.97,52.0,51.96,51.99,10700.0,44.2648,44.2904,44.2563,44.2819,10700.0
2011-04-05 10:50:00,51.98,51.99,51.93,51.93,15800.0,44.2733,44.2819,44.2308,44.2308,15800.0
2011-04-05 11:00:00,51.92,51.98,51.84,51.85,20700.0,44.2222,44.2733,44.1541,44.1626,20700.0
2011-04-05 11:10:00,51.84,51.89,51.83,51.88,26500.0,44.1541,44.1967,44.1456,44.1882,26500.0
2011-04-05 11:20:00,51.89,52.06,51.88,52.02,56700.0,44.1967,44.3415,44.1882,44.3074,56700.0
2011-04-05 11:30:00,52.02,52.13,52.01,52.1,32000.0,44.3074,44.4011,44.2989,44.3756,32000.0
2011-04-05 11:40:00,52.09,52.16,52.09,52.16,32500.0,44.367,44.4267,44.367,44.4267,32500.0
2011-04-05 11:50:00,52.14,52.19,52.1,52.16,18000.0,44.4096,44.4522,44.3756,44.4267,18000.0
2011-04-05 12:00:00,52.15,52.2,52.11,52.19,24700.0,44.4181,44.4607,44.3841,44.4522,24700.0
2011-04-05 12:10:00,52.19,52.2,52.16,52.19,14000.0,44.4522,44.4607,44.4267,44.4522,14000.0
2011-04-05 12:20:00,52.18,52.19,52.16,52.18,7200.0,44.4437,44.4522,44.4267,44.4437,7200.0
2011-04-05 12:30:00,52.18,52.18,52.11,52.11,22900.0,44.4437,44.4437,44.3841,44.3841,22900.0
2011-04-05 12:40:00,52.1,52.19,52.08,52.19,30100.0,44.3756,44.4522,44.3585,44.4522,30100.0
2011-04-05 12:50:00,52.19,52.2,52.18,52.2,24000.0,44.4522,44.4607,44.4437,44.4607,24000.0
2011-04-05 13:00:00,52.2,52.2,52.15,52.15,19900.0,44.4607,44.4607,44.4181,44.4181,19900.0
2011-04-05 13:10:00,52.16,52.22,52.15,52.22,25500.0,44.4267,44.4778,44.4181,44.4778,25500.0
2011-04-05 13:20:00,52.21,52.25,52.2,52.25,21500.0,44.4692,44.5033,44.4607,44.5033,21500.0
2011-04-05 13:30:00,52.25,52.25,52.19,52.19,31800.0,44.5033,44.5033,44.4522,44.4522,31800.0
2011-04-05 13:40:00,52.19,52.24,52.18,52.19,21100.0,44.4522,44.4948,44.4437,44.4522,21100.0
2011-04-05 13:50:00,52.19,52.19,52.12,52.12,23800.0,44.4522,44.4522,44.3926,44.3926,23800.0
2011-04-05 14:00:00,52.12,52.12,52.05,52.06,18800.0,44.3926,44.3926,44.333,44.3415,18800.0
2011-04-05 14:10:00,52.06,52.16,52.05,52.13,25900.0,44.3415,44.4267,44.333,44.4011,25900.0
2011-04-05 14:20:00,52.15,52.22,52.14,52.17,12200.0,44.4181,44.4778,44.4096,44.4352,12200.0
2011-04-05 14:30:00,52.17,52.2,52.05,52.11,23300.0,44.4352,44.4607,44.333,44.3841,23300.0
2011-04-05 14:40:00,52.11,52.13,52.02,52.09,18800.0,44.3841,44.4011,44.3074,44.367,18800.0
2011-04-05 14:50:00,52.09,52.1,52.01,52.09,21400.0,44.367,44.3756,44.2989,44.367,21400.0
2011-04-05 15:00:00,52.08,52.09,51.99,52.01,37200.0,44.3585,44.367,44.2819,44.2989,37200.0
2011-04-05 15:10:00,52.01,52.03,51.97,52.02,26700.0,44.2989,44.3159,44.2648,44.3074,26700.0
2011-04-05 15:20:00,52.01,52.03,51.97,51.97,22300.0,44.2989,44.3159,44.2648,44.2648,22300.0
2011-04-05 15:30:00,51.97,52.0,51.93,51.98,39300.0,44.2648,44.2904,44.2308,44.2733,39300.0
2011-04-05 15:40:00,51.99,52.04,51.97,52.04,32800.0,44.2819,44.3245,44.2648,44.3245,32800.0
2011-04-05 15:50:00,52.03,52.05,51.98,52.03,91500.0,44.3159,44.333,44.2733,44.3159,91500.0
2011-04-06 09:30:00,52.11,52.32,52.03,52.12,23500.0,44.3841,44.5629,44.3159,44.3926,23500.0
2011-04-06 09:40:00,52.14,52.15,51.82,51.86,17800.0,44.4096,44.4181,44.1371,44.1711,17800.0
2011-04-06 09:50:00,51.88,51.88,51.72,51.78,24400.0,44.1882,44.1882,44.0519,44.103,24400.0
2011-04-06 10:00:00,51.76,51.79,51.62,51.62,25500.0,44.086,44.1115,43.9667,43.9667,25500.0
2011-04-06 10:10:00,51.62,51.62,51.52,51.54,25800.0,43.9667,43.9667,43.8816,43.8986,25800.0
2011-04-06 10:20:00,51.55,51.68,51.52,51.61,65100.0,43.9071,44.0178,43.8816,43.9582,65100.0
2011-04-06 10:30:00,51.61,51.69,51.53,51.57,47900.0,43.9582,44.0263,43.8901,43.9241,47900.0
2011-04-06 10:40:00,51.57,51.7,51.57,51.63,47600.0,43.9241,44.0349,43.9241,43.9752,47600.0
2011-04-06 10:50:00,51.66,51.68,51.54,51.56,46600.0,44.0008,44.0178,43.8986,43.9156,46600.0
2011-04-06 11:00:00,51.57,51.59,51.51,51.52,47300.0,43.9241,43.9412,43.873,43.8816,47300.0
2011-04-06 11:10:00,51.5,51.63,51.5,51.58,27900.0,43.8645,43.9752,43.8645,43.9327,27900.0
2011-04-06 11:20:00,51.6,51.68,51.54,51.63,34400.0,43.9497,44.0178,43.8986,43.9752,34400.0
2011-04-06 11:30:00,51.64,51.65,51.51,51.57,32800.0,43.9838,43.9923,43.873,43.9241,32800.0
2011-04-06 11:40:00,51.57,51.6,51.54,51.57,17900.0,43.9241,43.9497,43.8986,43.9241,17900.0
2011-04-06 11:50:00,51.56,51.63,51.56,51.57,16300.0,43.9156,43.9752,43.9156,43.9241,16300.0
2011-04-06 12:00:00,51.59,51.65,51.54,51.63,9800.0,43.9412,43.9923,43.8986,43.9752,9800.0
2011-04-06 12:10:00,51.65,51.76,51.65,51.76,14500.0,43.9923,44.086,43.9923,44.086,14500.0
2011-04-06 12:20:00,51.75,51.76,51.71,51.72,16100.0,44.0775,44.086,44.0434,44.0519,16100.0
2011-04-06 12:30:00,51.72,51.73,51.62,51.62,19500.0,44.0519,44.0604,43.9667,43.9667,19500.0
2011-04-06 12:40:00,51.63,51.66,51.59,51.6,18100.0,43.9752,44.0008,43.9412,43.9497,18100.0
2011-04-06 12:50:00,51.59,51.67,51.57,51.65,24800.0,43.9412,44.0093,43.9241,43.9923,24800.0
2011-04-06 13:00:00,51.66,51.67,51.64,51.65,8100.0,44.0008,44.0093,43.9838,43.9923,8100.0
2011-04-06 13:10:00,51.66,51.74,51.66,51.72,9300.0,44.0008,44.0689,44.0008,44.0519,9300.0
2011-04-06 13:20:00,51.7,51.71,51.65,51.66,11200.0,44.0349,44.0434,43.9923,44.0008,11200.0
2011-04-06 13:30:00,51.65,51.68,51.62,51.62,14200.0,43.9923,44.0178,43.9667,43.9667,14200.0
2011-04-06 13:40:00,51.63,51.68,51.62,51.65,35000.0,43.9752,44.0178,43.9667,43.9923,35000.0
2011-04-06 13:50:00,51.67,51.71,51.65,51.67,7300.0,44.0093,44.0434,43.9923,44.0093,7300.0
2011-04-06 14:00:00,51.67,51.68,51.65,51.68,11000.0,44.0093,44.0178,43.9923,44.0178,11000.0
2011-04-06 14:10:00,51.68,51.69,51.64,51.64,11400.0,44.0178,44.0263,43.9838,43.9838,11400.0
2011-04-06 14:20:00,51.64,51.65,51.59,51.6,42200.0,43.9838,43.9923,43.9412,43.9497,42200.0
2011-04-06 14:30:00,51.61,51.71,51.61,51.7,10800.0,43.9582,44.0434,43.9582,44.0349,10800.0
2011-04-06 14:40:00,51.71,51.72,51.67,51.67,15000.0,44.0434,44.0519,44.0093,44.0093,15000.0
2011-04-06 14:50:00,51.67,51.67,51.63,51.65,19800.0,44.0093,44.0093,43.9752,43.9923,19800.0
2011-04-06 15:00:00,51.67,51.72,51.67,51.72,17200.0,44.0093,44.0519,44.0093,44.0519,17200.0
2011-04-06 15:10:00,51.72,51.76,51.71,51.71,24100.0,44.0519,44.086,44.0434,44.0434,24100.0
2011-04-06 15:20:00,51.71,51.72,51.67,51.69,16100.0,44.0434,44.0519,44.0093,44.0263,16100.0
2011-04-06 15:30:00,51.69,51.73,51.68,51.72,21700.0,44.0263,44.0604,44.0178,44.0519,21700.0
2011-04-06 15:40:00,51.72,51.76,51.71,51.72,63500.0,44.0519,44.086,44.0434,44.0519,63500.0
2011-04-06 15:50:00,51.72,51.79,51.72,51.76,98200.0,44.0519,44.1115,44.0519,44.086,98200.0
2011-04-07 09:30:00,51.8,51.98,51.72,51.98,45400.0,44.12,44.2733,44.0519,44.2733,45400.0
2011-04-07 09:40:00,51.97,52.0,51.94,52.0,20700.0,44.2648,44.2904,44.2393,44.2904,20700.0
2011-04-07 09:50:00,51.96,52.0,51.82,51.83,17500.0,44.2563,44.2904,44.1371,44.1456,17500.0
2011-04-07 10:00:00,51.84,51.84,51.73,51.76,15000.0,44.1541,44.1541,44.0604,44.086,15000.0
2011-04-07 10:10:00,51.76,51.77,51.71,51.74,9900.0,44.086,44.0945,44.0434,44.0689,9900.0
2011-04-07 10:20:00,51.75,51.75,51.53,51.54,22400.0,44.0775,44.0775,43.8901,43.8986,22400.0
2011-04-07 10:30:00,51.53,51.64,51.39,51.46,32100.0,43.8901,43.9838,43.7708,43.8304,32100.0
2011-04-07 10:40:00,51.46,51.47,51.26,51.36,56100.0,43.8304,43.839,43.6601,43.7453,56100.0
2011-04-07 10:50:00,51.36,51.52,51.36,51.49,17200.0,43.7453,43.8816,43.7453,43.856,17200.0
2011-04-07 11:00:00,51.49,51.55,51.42,51.53,21100.0,43.856,43.9071,43.7964,43.8901,21100.0
2011-04-07 11:10:00,51.53,51.59,51.5,51.53,19200.0,43.8901,43.9412,43.8645,43.8901,19200.0
2011-04-07 11:20:00,51.52,51.6,51.52,51.52,14600.0,43.8816,43.9497,43.8816,43.8816,14600.0
2011-04-07 11:30:00,51.52,51.57,51.44,51.54,41300.0,43.8816,43.9241,43.8134,43.8986,41300.0
2011-04-07 11:40:00,51.53,51.62,51.52,51.62,19500.0,43.8901,43.9667,43.8816,43.9667,19500.0
2011-04-07 11:50:00,51.62,51.74,51.6,51.74,19000.0,43.9667,44.0689,43.9497,44.0689,19000.0
2011-04-07 12:00:00,51.73,51.75,51.66,51.68,36200.0,44.0604,44.0775,44.0008,44.0178,36200.0
2011-04-07 12:10:00,51.68,51.71,51.65,51.67,24200.0,44.0178,44.0434,43.9923,44.0093,24200.0
2011-04-07 12:20:00,51.67,51.69,51.66,51.66,4900.0,44.0093,44.0263,44.0008,44.0008,4900.0
2011-04-07 12:30:00,51.66,51.7,51.65,51.68,14400.0,44.0008,44.0349,43.9923,44.0178,14400.0
2011-04-07 12:40:00,51.69,51.75,51.69,51.74,9500.0,44.0263,44.0775,44.0263,44.0689,9500.0
2011-04-07 12:50:00,51.73,51.76,51.71,51.76,5100.0,44.0604,44.086,44.0434,44.086,5100.0
2011-04-07 13:00:00,51.74,51.75,51.66,51.7,13000.0,44.0689,44.0775,44.0008,44.0349,13000.0
2011-04-07 13:10:00,51.71,51.71,51.61,51.62,13100.0,44.0434,44.0434,43.9582,43.9667,13100.0
2011-04-07 13:20:00,51.61,51.64,51.59,51.59,12200.0,43.9582,43.9838,43.9412,43.9412,12200.0
2011-04-07 13:30:00,51.58,51.6,51.55,51.55,16000.0,43.9327,43.9497,43.9071,43.9071,16000.0
2011-04-07 13:40:00,51.55,51.56,51.45,51.51,28500.0,43.9071,43.9156,43.8219,43.873,28500.0
2011-04-07 13:50:00,51.52,51.53,51.43,51.46,23800.0,43.8816,43.8901,43.8049,43.8304,23800.0
2011-04-07 14:00:00,51.46,51.55,51.46,51.48,16200.0,43.8304,43.9071,43.8304,43.8475,16200.0
2011-04-07 14:10:00,51.49,51.49,51.38,51.43,39600.0,43.856,43.856,43.7623,43.8049,39600.0
2011-04-07 14:20:00,51.44,51.44,51.37,51.38,34600.0,43.8134,43.8134,43.7538,43.7623,34600.0
2011-04-07 14:30:00,51.37,51.55,51.37,51.52,15800.0,43.7538,43.9071,43.7538,43.8816,15800.0
2011-04-07 14:40:00,51.52,51.59,51.49,51.55,16200.0,43.8816,43.9412,43.856,43.9071,16200.0
2011-04-07 14:50:00,51.55,51.59,51.52,51.58,18300.0,43.9071,43.9412,43.8816,43.9327,18300.0
2011-04-07 15:00:00,51.57,51.57,51.48,51.55,10700.0,43.9241,43.9241,43.8475,43.9071,10700.0
2011-04-07 15:10:00,51.55,51.55,51.45,51.47,37600.0,43.9071,43.9071,43.8219,43.839,37600.0
2011-04-07 15:20:00,51.48,51.49,51.4,51.46,75400.0,43.8475,43.856,43.7793,43.8304,75400.0
2011-04-07 15:30:00,51.47,51.49,51.4,51.46,56800.0,43.839,43.856,43.7793,43.8304,56800.0
2011-04-07 15:40:00,51.46,51.52,51.42,51.51,111200.0,43.8304,43.8816,43.7964,43.873,111200.0
2011-04-07 15:50:00,51.51,51.53,51.42,51.46,229600.0,43.873,43.8901,43.7964,43.8304,229600.0
2011-04-08 09:30:00,51.8,51.89,51.54,51.57,42000.0,44.12,44.1967,43.8986,43.9241,42000.0
2011-04-08 09:40:00,51.57,51.8,51.54,51.67,37600.0,43.9241,44.12,43.8986,44.0093,37600.0
2011-04-08 09:50:00,51.65,51.73,51.55,51.73,17200.0,43.9923,44.0604,43.9071,44.0604,17200.0
2011-04-08 10:00:00,51.72,51.79,51.68,51.69,13800.0,44.0519,44.1115,44.0178,44.0263,13800.0
2011-04-08 10:10:00,51.69,51.84,51.69,51.77,12300.0,44.0263,44.1541,44.0263,44.0945,12300.0
2011-04-08 10:20:00,51.79,51.79,51.62,51.75,12700.0,44.1115,44.1115,43.9667,44.0775,12700.0
2011-04-08 10:30:00,51.74,51.78,51.71,51.77,10400.0,44.0689,44.103,44.0434,44.0945,10400.0
2011-04-08 10:40:00,51.77,51.77,51.67,51.68,9400.0,44.0945,44.0945,44.0093,44.0178,9400.0
2011-04-08 10:50:00,51.67,51.67,51.54,51.54,9900.0,44.0093,44.0093,43.8986,43.8986,9900.0
2011-04-08 11:00:00,51.53,51.61,51.5,51.6,9700.0,43.8901,43.9582,43.8645,43.9497,9700.0
2011-04-08 11:10:00,51.57,51.64,51.56,51.63,10200.0,43.9241,43.9838,43.9156,43.9752,10200.0
2011-04-08 11:20:00,51.64,51.64,51.55,51.58,16100.0,43.9838,43.9838,43.9071,43.9327,16100.0
2011-04-08 11:30:00,51.55,51.67,51.55,51.62,6800.0,43.9071,44.0093,43.9071,43.9667,6800.0
2011-04-08 11:40:00,51.63,51.69,51.62,51.65,9300.0,43.9752,44.0263,43.9667,43.9923,9300.0
2011-04-08 11:50:00,51.65,51.66,51.56,51.58,10700.0,43.9923,44.0008,43.9156,43.9327,10700.0
2011-04-08 12:00:00,51.58,51.58,51.57,51.58,4700.0,43.9327,43.9327,43.9241,43.9327,4700.0
2011-04-08 12:10:00,51.58,51.67,51.56,51.66,10700.0,43.9327,44.0093,43.9156,44.0008,10700.0
2011-04-08 12:20:00,51.67,51.68,51.61,51.63,15900.0,44.0093,44.0178,43.9582,43.9752,15900.0
2011-04-08 12:30:00,51.62,51.68,51.59,51.64,13500.0,43.9667,44.0178,43.9412,43.9838,13500.0
2011-04-08 12:40:00,51.67,51.67,51.63,51.64,7700.0,44.0093,44.0093,43.9752,43.9838,7700.0
2011-04-08 12:50:00,51.65,51.68,51.54,51.59,8200.0,43.9923,44.0178,43.8986,43.9412,8200.0
2011-04-08 13:00:00,51.63,51.66,51.6,51.66,8800.0,43.9752,44.0008,43.9497,44.0008,8800.0
2011-04-08 13:10:00,51.66,51.66,51.59,51.59,9500.0,44.0008,44.0008,43.9412,43.9412,9500.0
2011-04-08 13:20:00,51.6,51.61,51.54,51.54,26600.0,43.9497,43.9582,43.8986,43.8986,26600.0
2011-04-08 13:30:00,51.54,51.57,51.51,51.57,8700.0,43.8986,43.9241,43.873,43.9241,8700.0
2011-04-08 13:40:00,51.57,51.57,51.49,51.54,14200.0,43.9241,43.9241,43.856,43.8986,14200.0
2011-04-08 13:50:00,51.55,51.59,51.55,51.57,8400.0,43.9071,43.9412,43.9071,43.9241,8400.0
2011-04-08 14:00:00,51.57,51.59,51.54,51.58,7400.0,43.9241,43.9412,43.8986,43.9327,7400.0
2011-04-08 14:10:00,51.57,51.57,51.44,51.46,12000.0,43.9241,43.9241,43.8134,43.8304,12000.0
2011-04-08 14:20:00,51.46,51.51,51.4,51.45,26200.0,43.8304,43.873,43.7793,43.8219,26200.0
2011-04-08 14:30:00,51.44,51.44,51.33,51.39,16100.0,43.8134,43.8134,43.7197,43.7708,16100.0
2011-04-08 14:40:00,51.38,51.39,51.29,51.31,16500.0,43.7623,43.7708,43.6857,43.7027,16500.0
2011-04-08 14:50:00,51.31,51.31,51.18,51.25,33900.0,43.7027,43.7027,43.592,43.6516,33900.0
2011-04-08 15:00:00,51.24,51.26,51.13,51.2,42000.0,43.6431,43.6601,43.5494,43.609,42000.0
2011-04-08 15:10:00,51.19,51.26,51.18,51.26,23600.0,43.6005,43.6601,43.592,43.6601,23600.0
2011-04-08 15:20:00,51.27,51.32,51.25,51.32,24500.0,43.6686,43.7112,43.6516,43.7112,24500.0
2011-04-08 15:30:00,51.31,51.41,51.3,51.4,45500.0,43.7027,43.7879,43.6942,43.7793,45500.0
2011-04-08 15:40:00,51.39,51.5,51.36,51.46,54600.0,43.7708,43.8645,43.7453,43.8304,54600.0
2011-04-08 15:50:00,51.47,51.56,51.46,51.5,89300.0,43.839,43.9156,43.8304,43.8645,89300.0
2011-04-11 09:30:00,51.5,51.5,51.16,51.17,22400.0,43.8645,43.8645,43.5749,43.5834,22400.0
2011-04-11 09:40:00,51.19,51.49,51.16,51.49,7800.0,43.6005,43.856,43.5749,43.856,7800.0
2011-04-11 09:50:00,51.52,51.65,51.5,51.57,20600.0,43.8816,43.9923,43.8645,43.9241,20600.0
2011-04-11 10:00:00,51.57,51.6,51.37,51.4,17900.0,43.9241,43.9497,43.7538,43.7793,17900.0
2011-04-11 10:10:00,51.36,51.39,51.31,51.36,22500.0,43.7453,43.7708,43.7027,43.7453,22500.0
2011-04-11 10:20:00,51.36,51.38,51.32,51.32,8700.0,43.7453,43.7623,43.7112,43.7112,8700.0
2011-04-11 10:30:00,51.3,51.37,51.25,51.33,11400.0,43.6942,43.7538,43.6516,43.7197,11400.0
2011-04-11 10:40:00,51.32,51.34,51.29,51.31,26400.0,43.7112,43.7282,43.6857,43.7027,26400.0
2011-04-11 10:50:00,51.33,51.33,51.28,51.3,11000.0,43.7197,43.7197,43.6771,43.6942,11000.0
2011-04-11 11:00:00,51.31,51.34,51.25,51.3,34400.0,43.7027,43.7282,43.6516,43.6942,34400.0
2011-04-11 11:10:00,51.3,51.33,51.27,51.3,14700.0,43.6942,43.7197,43.6686,43.6942,14700.0
2011-04-11 11:20:00,51.3,51.33,51.25,51.27,45000.0,43.6942,43.7197,43.6516,43.6686,45000.0
2011-04-11 11:30:00,51.27,51.32,51.25,51.26,18900.0,43.6686,43.7112,43.6516,43.6601,18900.0
2011-04-11 11:40:00,51.25,51.31,51.24,51.25,7800.0,43.6516,43.7027,43.6431,43.6516,7800.0
2011-04-11 11:50:00,51.25,51.28,51.24,51.25,9300.0,43.6516,43.6771,43.6431,43.6516,9300.0
2011-04-11 12:00:00,51.23,51.26,51.16,51.18,5900.0,43.6345,43.6601,43.5749,43.592,5900.0
2011-04-11 12:10:00,51.18,51.19,51.13,51.17,3200.0,43.592,43.6005,43.5494,43.5834,3200.0
2011-04-11 12:20:00,51.18,51.25,51.15,51.16,9600.0,43.592,43.6516,43.5664,43.5749,9600.0
2011-04-11 12:30:00,51.16,51.17,51.09,51.11,23200.0,43.5749,43.5834,43.5153,43.5323,23200.0
2011-04-11 12:40:00,51.1,51.15,51.04,51.13,33200.0,43.5238,43.5664,43.4727,43.5494,33200.0
2011-04-11 12:50:00,51.13,51.13,51.09,51.1,2800.0,43.5494,43.5494,43.5153,43.5238,2800.0
2011-04-11 13:00:00,51.09,51.11,51.04,51.1,12700.0,43.5153,43.5323,43.4727,43.5238,12700.0
2011-04-11 13:10:00,51.11,51.12,51.07,51.09,4900.0,43.5323,43.5409,43.4983,43.5153,4900.0
2011-04-11 13:20:00,51.09,51.1,51.05,51.08,12700.0,43.5153,43.5238,43.4812,43.5068,12700.0
2011-04-11 13:30:00,51.09,51.1,51.03,51.08,17900.0,43.5153,43.5238,43.4642,43.5068,17900.0
2011-04-11 13:40:00,51.07,51.15,51.07,51.14,11800.0,43.4983,43.5664,43.4983,43.5579,11800.0
2011-04-11 13:50:00,51.14,51.24,51.13,51.24,26700.0,43.5579,43.6431,43.5494,43.6431,26700.0
2011-04-11 14:00:00,51.24,51.27,51.22,51.24,34500.0,43.6431,43.6686,43.626,43.6431,34500.0
2011-04-11 14:10:00,51.24,51.25,51.23,51.23,12000.0,43.6431,43.6516,43.6345,43.6345,12000.0
2011-04-11 14:20:00,51.24,51.27,51.21,51.26,41900.0,43.6431,43.6686,43.6175,43.6601,41900.0
2011-04-11 14:30:00,51.26,51.28,51.2,51.22,17800.0,43.6601,43.6771,43.609,43.626,17800.0
2011-04-11 14:40:00,51.24,51.24,51.17,51.22,27200.0,43.6431,43.6431,43.5834,43.626,27200.0
2011-04-11 14:50:00,51.22,51.27,51.21,51.23,29500.0,43.626,43.6686,43.6175,43.6345,29500.0
2011-04-11 15:00:00,51.22,51.26,51.17,51.21,37900.0,43.626,43.6601,43.5834,43.6175,37900.0
2011-04-11 15:10:00,51.22,51.27,51.15,51.24,26100.0,43.626,43.6686,43.5664,43.6431,26100.0
2011-04-11 15:20:00,51.25,51.31,51.23,51.26,21700.0,43.6516,43.7027,43.6345,43.6601,21700.0
2011-04-11 15:30:00,51.26,51.33,51.26,51.29,48900.0,43.6601,43.7197,43.6601,43.6857,48900.0
2011-04-11 15:40:00,51.3,51.33,51.25,51.33,60600.0,43.6942,43.7197,43.6516,43.7197,60600.0
2011-04-11 15:50:00,51.33,51.35,51.29,51.32,97400.0,43.7197,43.7368,43.6857,43.7112,97400.0
2011-04-12 09:30:00,51.12,51.12,50.55,51.1,74000.0,43.5409,43.5409,43.0554,43.5238,74000.0
2011-04-12 09:40:00,51.1,51.24,50.99,51.0,26300.0,43.5238,43.6431,43.4301,43.4386,26300.0
2011-04-12 09:50:00,51.01,51.06,50.89,50.93,24300.0,43.4472,43.4898,43.345,43.379,24300.0
2011-04-12 10:00:00,50.93,51.08,50.9,50.93,16700.0,43.379,43.5068,43.3535,43.379,16700.0
2011-04-12 10:10:00,50.92,51.02,50.9,50.94,12300.0,43.3705,43.4557,43.3535,43.3875,12300.0
2011-04-12 10:20:00,50.94,50.99,50.85,50.98,9100.0,43.3875,43.4301,43.3109,43.4216,9100.0
2011-04-12 10:30:00,50.97,51.03,50.94,51.02,40800.0,43.4131,43.4642,43.3875,43.4557,40800.0
2011-04-12 10:40:00,51.04,51.09,50.98,51.0,35600.0,43.4727,43.5153,43.4216,43.4386,35600.0
2011-04-12 10:50:00,51.01,51.03,50.95,50.97,39900.0,43.4472,43.4642,43.3961,43.4131,39900.0
2011-04-12 11:00:00,50.97,50.98,50.87,50.89,10600.0,43.4131,43.4216,43.3279,43.345,10600.0
2011-04-12 11:10:00,50.9,50.91,50.8,50.82,18200.0,43.3535,43.362,43.2683,43.2853,18200.0
2011-04-12 11:20:00,50.84,50.94,50.83,50.85,24000.0,43.3024,43.3875,43.2939,43.3109,24000.0
2011-04-12 11:30:00,50.85,50.92,50.84,50.87,13700.0,43.3109,43.3705,43.3024,43.3279,13700.0
2011-04-12 11:40:00,50.87,50.88,50.85,50.85,13000.0,43.3279,43.3364,43.3109,43.3109,13000.0
2011-04-12 11:50:00,50.85,50.88,50.85,50.88,25100.0,43.3109,43.3364,43.3109,43.3364,25100.0
2011-04-12 12:00:00,50.87,50.89,50.85,50.86,19400.0,43.3279,43.345,43.3109,43.3194,19400.0
2011-04-12 12:10:00,50.86,50.88,50.84,50.84,16300.0,43.3194,43.3364,43.3024,43.3024,16300.0
2011-04-12 12:20:00,50.84,50.85,50.8,50.8,9800.0,43.3024,43.3109,43.2683,43.2683,9800.0
2011-04-12 12:30:00,50.8,50.81,50.75,50.79,10100.0,43.2683,43.2768,43.2257,43.2598,10100.0
2011-04-12 12:40:00,50.79,50.85,50.78,50.82,11100.0,43.2598,43.3109,43.2513,43.2853,11100.0
2011-04-12 12:50:00,50.81,50.82,50.72,50.77,6100.0,43.2768,43.2853,43.2002,43.2427,6100.0
2011-04-12 13:00:00,50.76,50.85,50.74,50.76,17900.0,43.2342,43.3109,43.2172,43.2342,17900.0
2011-04-12 13:10:00,50.78,50.8,50.73,50.74,13200.0,43.2513,43.2683,43.2087,43.2172,13200.0
2011-04-12 13:20:00,50.74,50.78,50.74,50.77,12900.0,43.2172,43.2513,43.2172,43.2427,12900.0
2011-04-12 13:30:00,50.77,50.8,50.71,50.72,23100.0,43.2427,43.2683,43.1916,43.2002,23100.0
2011-04-12 13:40:00,50.71,50.75,50.67,50.72,36400.0,43.1916,43.2257,43.1576,43.2002,36400.0
2011-04-12 13:50:00,50.73,50.76,50.71,50.71,19100.0,43.2087,43.2342,43.1916,43.1916,19100.0
2011-04-12 14:00:00,50.7,50.79,50.67,50.77,28400.0,43.1831,43.2598,43.1576,43.2427,28400.0
2011-04-12 14:10:00,50.76,50.84,50.75,50.84,38000.0,43.2342,43.3024,43.2257,43.3024,38000.0
2011-04-12 14:20:00,50.84,50.87,50.8,50.83,25100.0,43.3024,43.3279,43.2683,43.2939,25100.0
2011-04-12 14:30:00,50.83,50.86,50.7,50.73,26500.0,43.2939,43.3194,43.1831,43.2087,26500.0
2011-04-12 14:40:00,50.73,50.78,50.7,50.74,38700.0,43.2087,43.2513,43.1831,43.2172,38700.0
2011-04-12 14:50:00,50.74,50.77,50.73,50.75,15900.0,43.2172,43.2427,43.2087,43.2257,15900.0
2011-04-12 15:00:00,50.74,50.76,50.73,50.73,19700.0,43.2172,43.2342,43.2087,43.2087,19700.0
2011-04-12 15:10:00,50.73,50.75,50.73,50.73,16800.0,43.2087,43.2257,43.2087,43.2087,16800.0
2011-04-12 15:20:00,50.73,50.74,50.66,50.7,41800.0,43.2087,43.2172,43.1491,43.1831,41800.0
2011-04-12 15:30:00,50.71,50.72,50.65,50.66,37100.0,43.1916,43.2002,43.1405,43.1491,37100.0
2011-04-12 15:40:00,50.66,50.71,50.63,50.69,51700.0,43.1491,43.1916,43.1235,43.1746,51700.0
2011-04-12 15:50:00,50.7,50.78,50.69,50.77,79400.0,43.1831,43.2513,43.1746,43.2427,79400.0
2011-04-13 09:30:00,50.98,51.06,50.84,50.93,28100.0,43.4216,43.4898,43.3024,43.379,28100.0
2011-04-13 09:40:00,50.92,50.99,50.79,50.88,11600.0,43.3705,43.4301,43.2598,43.3364,11600.0
2011-04-13 09:50:00,50.91,50.91,50.76,50.76,9400.0,43.362,43.362,43.2342,43.2342,9400.0
2011-04-13 10:00:00,50.76,50.77,50.63,50.64,19100.0,43.2342,43.2427,43.1235,43.132,19100.0
2011-04-13 10:10:00,50.66,50.7,50.6,50.6,60100.0,43.1491,43.1831,43.098,43.098,60100.0
2011-04-13 10:20:00,50.6,50.63,50.54,50.57,35200.0,43.098,43.1235,43.0468,43.0724,35200.0
2011-04-13 10:30:00,50.57,50.64,50.52,50.52,26500.0,43.0724,43.132,43.0298,43.0298,26500.0
2011-04-13 10:40:00,50.52,50.61,50.46,50.6,41700.0,43.0298,43.1065,42.9787,43.098,41700.0
2011-04-13 10:50:00,50.6,50.63,50.47,50.5,22300.0,43.098,43.1235,42.9872,43.0128,22300.0
2011-04-13 11:00:00,50.5,50.52,50.43,50.48,26600.0,43.0128,43.0298,42.9532,42.9957,26600.0
2011-04-13 11:10:00,50.48,50.51,50.3,50.32,31900.0,42.9957,43.0213,42.8424,42.8595,31900.0
2011-04-13 11:20:00,50.31,50.33,50.28,50.3,29900.0,42.8509,42.868,42.8254,42.8424,29900.0
2011-04-13 11:30:00,50.29,50.3,50.21,50.24,36800.0,42.8339,42.8424,42.7658,42.7913,36800.0
2011-04-13 11:40:00,50.26,50.3,50.26,50.28,27200.0,42.8084,42.8424,42.8084,42.8254,27200.0
2011-04-13 11:50:00,50.28,50.29,50.15,50.16,32200.0,42.8254,42.8339,42.7147,42.7232,32200.0
2011-04-13 12:00:00,50.16,50.22,50.14,50.18,33500.0,42.7232,42.7743,42.7062,42.7402,33500.0
2011-04-13 12:10:00,50.2,50.27,50.2,50.26,37300.0,42.7573,42.8169,42.7573,42.8084,37300.0
2011-04-13 12:20:00,50.26,50.26,50.03,50.11,49000.0,42.8084,42.8084,42.6125,42.6806,49000.0
2011-04-13 12:30:00,50.11,50.14,50.02,50.05,37800.0,42.6806,42.7062,42.6039,42.6295,37800.0
2011-04-13 12:40:00,50.05,50.07,49.97,50.06,27400.0,42.6295,42.6465,42.5614,42.638,27400.0
2011-04-13 12:50:00,50.06,50.07,50.02,50.07,12300.0,42.638,42.6465,42.6039,42.6465,12300.0
2011-04-13 13:00:00,50.06,50.22,50.05,50.21,39600.0,42.638,42.7743,42.6295,42.7658,39600.0
2011-04-13 13:10:00,50.21,50.27,50.2,50.26,41200.0,42.7658,42.8169,42.7573,42.8084,41200.0
2011-04-13 13:20:00,50.26,50.3,50.2,50.21,15500.0,42.8084,42.8424,42.7573,42.7658,15500.0
2011-04-13 13:30:00,50.22,50.3,50.22,50.25,26500.0,42.7743,42.8424,42.7743,42.7998,26500.0
2011-04-13 13:40:00,50.26,50.32,50.23,50.25,15000.0,42.8084,42.8595,42.7828,42.7998,15000.0
2011-04-13 13:50:00,50.26,50.26,50.2,50.24,15300.0,42.8084,42.8084,42.7573,42.7913,15300.0
2011-04-13 14:00:00,50.24,50.33,50.24,50.25,21800.0,42.7913,42.868,42.7913,42.7998,21800.0
2011-04-13 14:10:00,50.25,50.27,50.18,50.25,17500.0,42.7998,42.8169,42.7402,42.7998,17500.0
2011-04-13 14:20:00,50.24,50.38,50.22,50.36,20600.0,42.7913,42.9106,42.7743,42.8935,20600.0
2011-04-13 14:30:00,50.35,50.35,50.23,50.3,66600.0,42.885,42.885,42.7828,42.8424,66600.0
2011-04-13 14:40:00,50.31,50.37,50.29,50.3,48300.0,42.8509,42.9021,42.8339,42.8424,48300.0
2011-04-13 14:50:00,50.31,50.41,50.3,50.38,23800.0,42.8509,42.9361,42.8424,42.9106,23800.0
2011-04-13 15:00:00,50.39,50.48,50.39,50.45,35400.0,42.9191,42.9957,42.9191,42.9702,35400.0
2011-04-13 15:10:00,50.45,50.5,50.4,50.5,25600.0,42.9702,43.0128,42.9276,43.0128,25600.0
2011-04-13 15:20:00,50.49,50.49,50.4,50.42,23800.0,43.0043,43.0043,42.9276,42.9446,23800.0
2011-04-13 15:30:00,50.43,50.45,50.36,50.44,40200.0,42.9532,42.9702,42.8935,42.9617,40200.0
2011-04-13 15:40:00,50.45,50.47,50.41,50.44,51700.0,42.9702,42.9872,42.9361,42.9617,51700.0
2011-04-13 15:50:00,50.44,50.46,50.38,50.45,78700.0,42.9617,42.9787,42.9106,42.9702,78700.0
2011-04-14 09:30:00,50.27,50.32,50.14,50.26,25600.0,42.8169,42.8595,42.7062,42.8084,25600.0
2011-04-14 09:40:00,50.25,50.45,50.21,50.28,16200.0,42.7998,42.9702,42.7658,42.8254,16200.0
2011-04-14 09:50:00,50.29,50.29,50.13,50.24,18900.0,42.8339,42.8339,42.6976,42.7913,18900.0
2011-04-14 10:00:00,50.2,50.28,50.16,50.18,35600.0,42.7573,42.8254,42.7232,42.7402,35600.0
2011-04-14 10:10:00,50.21,50.28,50.16,50.22,27200.0,42.7658,42.8254,42.7232,42.7743,27200.0
2011-04-14 10:20:00,50.23,50.34,50.2,50.29,30000.0,42.7828,42.8765,42.7573,42.8339,30000.0
2011-04-14 10:30:00,50.3,50.47,50.29,50.43,24700.0,42.8424,42.9872,42.8339,42.9532,24700.0
2011-04-14 10:40:00,50.42,50.47,50.37,50.41,25800.0,42.9446,42.9872,42.9021,42.9361,25800.0
2011-04-14 10:50:00,50.4,50.52,50.33,50.38,15100.0,42.9276,43.0298,42.868,42.9106,15100.0
2011-04-14 11:00:00,50.38,50.52,50.36,50.51,10200.0,42.9106,43.0298,42.8935,43.0213,10200.0
2011-04-14 11:10:00,50.51,50.51,50.32,50.36,17000.0,43.0213,43.0213,42.8595,42.8935,17000.0
2011-04-14 11:20:00,50.36,50.39,50.31,50.32,10000.0,42.8935,42.9191,42.8509,42.8595,10000.0
2011-04-14 11:30:00,50.33,50.36,50.27,50.3,19100.0,42.868,42.8935,42.8169,42.8424,19100.0
2011-04-14 11:40:00,50.29,50.36,50.25,50.27,16100.0,42.8339,42.8935,42.7998,42.8169,16100.0
2011-04-14 11:50:00,50.26,50.36,50.23,50.36,7700.0,42.8084,42.8935,42.7828,42.8935,7700.0
2011-04-14 12:00:00,50.33,50.38,50.3,50.31,14200.0,42.868,42.9106,42.8424,42.8509,14200.0
2011-04-14 12:10:00,50.31,50.36,50.23,50.24,17200.0,42.8509,42.8935,42.7828,42.7913,17200.0
2011-04-14 12:20:00,50.26,50.33,50.26,50.3,8600.0,42.8084,42.868,42.8084,42.8424,8600.0
2011-04-14 12:30:00,50.3,50.34,50.28,50.31,32100.0,42.8424,42.8765,42.8254,42.8509,32100.0
2011-04-14 12:40:00,50.31,50.34,50.27,50.33,13800.0,42.8509,42.8765,42.8169,42.868,13800.0
2011-04-14 12:50:00,50.33,50.47,50.3,50.45,56600.0,42.868,42.9872,42.8424,42.9702,56600.0
2011-04-14 13:00:00,50.44,50.48,50.43,50.44,76400.0,42.9617,42.9957,42.9532,42.9617,76400.0
2011-04-14 13:10:00,50.46,50.46,50.37,50.39,3300.0,42.9787,42.9787,42.9021,42.9191,3300.0
2011-04-14 13:20:00,50.39,50.41,50.36,50.38,5000.0,42.9191,42.9361,42.8935,42.9106,5000.0
2011-04-14 13:30:00,50.37,50.37,50.32,50.33,6100.0,42.9021,42.9021,42.8595,42.868,6100.0
2011-04-14 13:40:00,50.32,50.32,50.27,50.28,4800.0,42.8595,42.8595,42.8169,42.8254,4800.0
2011-04-14 13:50:00,50.31,50.31,50.28,50.29,7600.0,42.8509,42.8509,42.8254,42.8339,7600.0
2011-04-14 14:00:00,50.3,50.39,50.3,50.38,35900.0,42.8424,42.9191,42.8424,42.9106,35900.0
2011-04-14 14:10:00,50.38,50.39,50.37,50.37,9500.0,42.9106,42.9191,42.9021,42.9021,9500.0
2011-04-14 14:20:00,50.38,50.39,50.36,50.37,16000.0,42.9106,42.9191,42.8935,42.9021,16000.0
2011-04-14 14:30:00,50.37,50.42,50.35,50.42,12100.0,42.9021,42.9446,42.885,42.9446,12100.0
2011-04-14 14:40:00,50.41,50.47,50.4,50.47,14300.0,42.9361,42.9872,42.9276,42.9872,14300.0
2011-04-14 14:50:00,50.47,50.52,50.46,50.46,15900.0,42.9872,43.0298,42.9787,42.9787,15900.0
2011-04-14 15:00:00,50.47,50.65,50.44,50.65,47900.0,42.9872,43.1405,42.9617,43.1405,47900.0
2011-04-14 15:10:00,50.65,50.66,50.59,50.64,28000.0,43.1405,43.1491,43.0894,43.132,28000.0
2011-04-14 15:20:00,50.62,50.63,50.54,50.55,27100.0,43.115,43.1235,43.0468,43.0554,27100.0
2011-04-14 15:30:00,50.55,50.58,50.48,50.57,16100.0,43.0554,43.0809,42.9957,43.0724,16100.0
2011-04-14 15:40:00,50.57,50.6,50.42,50.44,98900.0,43.0724,43.098,42.9446,42.9617,98900.0
2011-04-14 15:50:00,50.44,50.47,50.4,50.45,91300.0,42.9617,42.9872,42.9276,42.9702,91300.0
2011-04-15 09:30:00,50.55,50.67,50.51,50.61,145300.0,43.0554,43.1576,43.0213,43.1065,145300.0
2011-04-15 09:40:00,50.63,50.69,50.51,50.64,19600.0,43.1235,43.1746,43.0213,43.132,19600.0
2011-04-15 09:50:00,50.64,50.73,50.61,50.63,17400.0,43.132,43.2087,43.1065,43.1235,17400.0
2011-04-15 10:00:00,50.64,50.69,50.62,50.64,25400.0,43.132,43.1746,43.115,43.132,25400.0
2011-04-15 10:10:00,50.64,50.66,50.57,50.59,13200.0,43.132,43.1491,43.0724,43.0894,13200.0
2011-04-15 10:20:00,50.58,50.6,50.52,50.57,20300.0,43.0809,43.098,43.0298,43.0724,20300.0
2011-04-15 10:30:00,50.58,50.61,50.37,50.41,23200.0,43.0809,43.1065,42.9021,42.9361,23200.0
2011-04-15 10:40:00,50.42,50.46,50.42,50.43,19200.0,42.9446,42.9787,42.9446,42.9532,19200.0
2011-04-15 10:50:00,50.43,50.45,50.39,50.42,32300.0,42.9532,42.9702,42.9191,42.9446,32300.0
2011-04-15 11:00:00,50.43,50.45,50.42,50.44,14400.0,42.9532,42.9702,42.9446,42.9617,14400.0
2011-04-15 11:10:00,50.45,50.45,50.41,50.42,18300.0,42.9702,42.9702,42.9361,42.9446,18300.0
2011-04-15 11:20:00,50.42,50.46,50.41,50.45,38100.0,42.9446,42.9787,42.9361,42.9702,38100.0
2011-04-15 11:30:00,50.45,50.49,50.43,50.45,29900.0,42.9702,43.0043,42.9532,42.9702,29900.0
2011-04-15 11:40:00,50.44,50.47,50.44,50.47,16900.0,42.9617,42.9872,42.9617,42.9872,16900.0
2011-04-15 11:50:00,50.47,50.48,50.43,50.44,29700.0,42.9872,42.9957,42.9532,42.9617,29700.0
2011-04-15 12:00:00,50.44,50.48,50.44,50.45,34600.0,42.9617,42.9957,42.9617,42.9702,34600.0
2011-04-15 12:10:00,50.45,50.52,50.44,50.48,33400.0,42.9702,43.0298,42.9617,42.9957,33400.0
2011-04-15 12:20:00,50.48,50.52,50.48,50.51,12400.0,42.9957,43.0298,42.9957,43.0213,12400.0
2011-04-15 12:30:00,50.51,50.56,50.5,50.54,14800.0,43.0213,43.0639,43.0128,43.0468,14800.0
2011-04-15 12:40:00,50.54,50.54,50.5,50.54,8400.0,43.0468,43.0468,43.0128,43.0468,8400.0
2011-04-15 12:50:00,50.55,50.57,50.53,50.56,10800.0,43.0554,43.0724,43.0383,43.0639,10800.0
2011-04-15 13:00:00,50.57,50.59,50.5,50.51,17800.0,43.0724,43.0894,43.0128,43.0213,17800.0
2011-04-15 13:10:00,50.5,50.54,50.48,50.5,27500.0,43.0128,43.0468,42.9957,43.0128,27500.0
2011-04-15 13:20:00,50.51,50.52,50.47,50.5,22700.0,43.0213,43.0298,42.9872,43.0128,22700.0
2011-04-15 13:30:00,50.5,50.59,50.5,50.55,18600.0,43.0128,43.0894,43.0128,43.0554,18600.0
2011-04-15 13:40:00,50.53,50.67,50.53,50.66,12700.0,43.0383,43.1576,43.0383,43.1491,12700.0
2011-04-15 13:50:00,50.66,50.76,50.66,50.74,34200.0,43.1491,43.2342,43.1491,43.2172,34200.0
2011-04-15 14:00:00,50.74,50.8,50.72,50.79,69500.0,43.2172,43.2683,43.2002,43.2598,69500.0
2011-04-15 14:10:00,50.79,50.81,50.77,50.8,15200.0,43.2598,43.2768,43.2427,43.2683,15200.0
2011-04-15 14:20:00,50.8,50.84,50.8,50.84,15100.0,43.2683,43.3024,43.2683,43.3024,15100.0
2011-04-15 14:30:00,50.84,50.89,50.84,50.87,15200.0,43.3024,43.345,43.3024,43.3279,15200.0
2011-04-15 14:40:00,50.87,50.88,50.85,50.86,11400.0,43.3279,43.3364,43.3109,43.3194,11400.0
2011-04-15 14:50:00,50.86,50.9,50.86,50.9,15500.0,43.3194,43.3535,43.3194,43.3535,15500.0
2011-04-15 15:00:00,50.89,50.91,50.85,50.87,28500.0,43.345,43.362,43.3109,43.3279,28500.0
2011-04-15 15:10:00,50.87,50.88,50.81,50.86,54300.0,43.3279,43.3364,43.2768,43.3194,54300.0
2011-04-15 15:20:00,50.86,50.89,50.83,50.89,27900.0,43.3194,43.345,43.2939,43.345,27900.0
2011-04-15 15:30:00,50.88,50.98,50.87,50.97,76600.0,43.3364,43.4216,43.3279,43.4131,76600.0
2011-04-15 15:40:00,50.97,50.98,50.88,50.89,69900.0,43.4131,43.4216,43.3364,43.345,69900.0
2011-04-15 15:50:00,50.88,50.97,50.87,50.95,90400.0,43.3364,43.4131,43.3279,43.3961,90400.0
2011-04-18 09:30:00,50.45,50.66,50.31,50.64,45200.0,42.9702,43.1491,42.8509,43.132,45200.0
2011-04-18 09:40:00,50.67,50.76,50.53,50.57,47400.0,43.1576,43.2342,43.0383,43.0724,47400.0
2011-04-18 09:50:00,50.6,50.68,50.33,50.66,51000.0,43.098,43.1661,42.868,43.1491,51000.0
2011-04-18 10:00:00,50.67,50.8,50.51,50.58,62100.0,43.1576,43.2683,43.0213,43.0809,62100.0
2011-04-18 10:10:00,50.59,50.68,50.52,50.62,67200.0,43.0894,43.1661,43.0298,43.115,67200.0
2011-04-18 10:20:00,50.6,50.78,50.59,50.76,55400.0,43.098,43.2513,43.0894,43.2342,55400.0
2011-04-18 10:30:00,50.75,51.03,50.75,51.03,62100.0,43.2257,43.4642,43.2257,43.4642,62100.0
2011-04-18 10:40:00,51.01,51.33,51.01,51.26,163100.0,43.4472,43.7197,43.4472,43.6601,163100.0
2011-04-18 10:50:00,51.23,51.38,51.12,51.13,60300.0,43.6345,43.7623,43.5409,43.5494,60300.0
2011-04-18 11:00:00,51.14,51.58,51.1,51.44,132600.0,43.5579,43.9327,43.5238,43.8134,132600.0
2011-04-18 11:10:00,51.44,51.63,51.42,51.46,39700.0,43.8134,43.9752,43.7964,43.8304,39700.0
2011-04-18 11:20:00,51.47,51.56,51.42,51.45,27500.0,43.839,43.9156,43.7964,43.8219,27500.0
2011-04-18 11:30:00,51.45,51.48,51.37,51.4,51400.0,43.8219,43.8475,43.7538,43.7793,51400.0
2011-04-18 11:40:00,51.4,51.42,51.29,51.31,37200.0,43.7793,43.7964,43.6857,43.7027,37200.0
2011-04-18 11:50:00,51.32,51.35,51.24,51.24,29800.0,43.7112,43.7368,43.6431,43.6431,29800.0
2011-04-18 12:00:00,51.25,51.28,51.19,51.26,21000.0,43.6516,43.6771,43.6005,43.6601,21000.0
2011-04-18 12:10:00,51.26,51.27,51.16,51.16,33000.0,43.6601,43.6686,43.5749,43.5749,33000.0
2011-04-18 12:20:00,51.15,51.16,51.09,51.11,30200.0,43.5664,43.5749,43.5153,43.5323,30200.0
2011-04-18 12:30:00,51.11,51.11,50.97,51.02,25200.0,43.5323,43.5323,43.4131,43.4557,25200.0
2011-04-18 12:40:00,51.0,51.09,50.95,50.95,14200.0,43.4386,43.5153,43.3961,43.3961,14200.0
2011-04-18 12:50:00,50.94,50.96,50.93,50.94,11700.0,43.3875,43.4046,43.379,43.3875,11700.0
2011-04-18 13:00:00,50.95,50.96,50.87,50.87,21400.0,43.3961,43.4046,43.3279,43.3279,21400.0
2011-04-18 13:10:00,50.87,50.87,50.77,50.81,19000.0,43.3279,43.3279,43.2427,43.2768,19000.0
2011-04-18 13:20:00,50.82,50.83,50.77,50.78,22400.0,43.2853,43.2939,43.2427,43.2513,22400.0
2011-04-18 13:30:00,50.79,50.83,50.74,50.74,34200.0,43.2598,43.2939,43.2172,43.2172,34200.0
2011-04-18 13:40:00,50.74,50.83,50.73,50.79,12900.0,43.2172,43.2939,43.2087,43.2598,12900.0
2011-04-18 13:50:00,50.8,50.9,50.8,50.83,31400.0,43.2683,43.3535,43.2683,43.2939,31400.0
2011-04-18 14:00:00,50.83,50.9,50.8,50.89,18900.0,43.2939,43.3535,43.2683,43.345,18900.0
2011-04-18 14:10:00,50.9,50.93,50.86,50.87,22100.0,43.3535,43.379,43.3194,43.3279,22100.0
2011-04-18 14:20:00,50.88,50.92,50.87,50.89,16500.0,43.3364,43.3705,43.3279,43.345,16500.0
2011-04-18 14:30:00,50.89,50.91,50.88,50.91,33600.0,43.345,43.362,43.3364,43.362,33600.0
2011-04-18 14:40:00,50.91,50.98,50.86,50.88,48000.0,43.362,43.4216,43.3194,43.3364,48000.0
2011-04-18 14:50:00,50.91,50.96,50.88,50.91,31200.0,43.362,43.4046,43.3364,43.362,31200.0
2011-04-18 15:00:00,50.91,50.93,50.76,50.77,51300.0,43.362,43.379,43.2342,43.2427,51300.0
2011-04-18 15:10:00,50.77,50.93,50.77,50.91,27700.0,43.2427,43.379,43.2427,43.362,27700.0
2011-04-18 15:20:00,50.92,50.95,50.83,50.83,47400.0,43.3705,43.3961,43.2939,43.2939,47400.0
2011-04-18 15:30:00,50.84,50.86,50.76,50.82,81200.0,43.3024,43.3194,43.2342,43.2853,81200.0
2011-04-18 15:40:00,50.81,50.83,50.72,50.75,87100.0,43.2768,43.2939,43.2002,43.2257,87100.0
2011-04-18 15:50:00,50.75,50.79,50.72,50.75,153000.0,43.2257,43.2598,43.2002,43.2257,153000.0
2011-04-19 09:30:00,50.81,51.16,50.77,51.1,63000.0,43.2768,43.5749,43.2427,43.5238,63000.0
2011-04-19 09:40:00,51.13,51.23,51.11,51.13,27800.0,43.5494,43.6345,43.5323,43.5494,27800.0
2011-04-19 09:50:00,51.12,51.12,51.05,51.1,32600.0,43.5409,43.5409,43.4812,43.5238,32600.0
2011-04-19 10:00:00,51.1,51.23,51.09,51.19,26900.0,43.5238,43.6345,43.5153,43.6005,26900.0
2011-04-19 10:10:00,51.18,51.32,51.18,51.32,25300.0,43.592,43.7112,43.592,43.7112,25300.0
2011-04-19 10:20:00,51.32,51.4,51.28,51.35,22300.0,43.7112,43.7793,43.6771,43.7368,22300.0
2011-04-19 10:30:00,51.33,51.36,51.21,51.21,22100.0,43.7197,43.7453,43.6175,43.6175,22100.0
2011-04-19 10:40:00,51.21,51.23,51.13,51.14,26300.0,43.6175,43.6345,43.5494,43.5579,26300.0
2011-04-19 10:50:00,51.14,51.22,51.11,51.19,15600.0,43.5579,43.626,43.5323,43.6005,15600.0
2011-04-19 11:00:00,51.19,51.2,51.1,51.12,16400.0,43.6005,43.609,43.5238,43.5409,16400.0
2011-04-19 11:10:00,51.12,51.13,51.03,51.06,17900.0,43.5409,43.5494,43.4642,43.4898,17900.0
2011-04-19 11:20:00,51.04,51.06,50.92,50.92,11000.0,43.4727,43.4898,43.3705,43.3705,11000.0
2011-04-19 11:30:00,50.93,51.0,50.9,50.98,22600.0,43.379,43.4386,43.3535,43.4216,22600.0
2011-04-19 11:40:00,50.99,51.09,50.97,51.08,13400.0,43.4301,43.5153,43.4131,43.5068,13400.0
2011-04-19 11:50:00,51.08,51.16,51.05,51.12,10800.0,43.5068,43.5749,43.4812,43.5409,10800.0
2011-04-19 12:00:00,51.12,51.17,51.11,51.14,11700.0,43.5409,43.5834,43.5323,43.5579,11700.0
2011-04-19 12:10:00,51.13,51.19,51.13,51.14,12300.0,43.5494,43.6005,43.5494,43.5579,12300.0
2011-04-19 12:20:00,51.13,51.14,51.03,51.03,14200.0,43.5494,43.5579,43.4642,43.4642,14200.0
2011-04-19 12:30:00,51.04,51.04,51.0,51.02,11000.0,43.4727,43.4727,43.4386,43.4557,11000.0
2011-04-19 12:40:00,51.02,51.04,50.96,50.98,22100.0,43.4557,43.4727,43.4046,43.4216,22100.0
2011-04-19 12:50:00,50.95,50.97,50.86,50.88,72200.0,43.3961,43.4131,43.3194,43.3364,72200.0
2011-04-19 13:00:00,50.88,51.03,50.85,51.03,59600.0,43.3364,43.4642,43.3109,43.4642,59600.0
2011-04-19 13:10:00,51.01,51.12,51.01,51.12,91400.0,43.4472,43.5409,43.4472,43.5409,91400.0
2011-04-19 13:20:00,51.12,51.18,51.12,51.16,11600.0,43.5409,43.592,43.5409,43.5749,11600.0
2011-04-19 13:30:00,51.16,51.18,51.15,51.16,5000.0,43.5749,43.592,43.5664,43.5749,5000.0
2011-04-19 13:40:00,51.16,51.24,51.16,51.23,19800.0,43.5749,43.6431,43.5749,43.6345,19800.0
2011-04-19 13:50:00,51.23,51.23,51.17,51.22,10800.0,43.6345,43.6345,43.5834,43.626,10800.0
2011-04-19 14:00:00,51.23,51.26,51.18,51.22,37000.0,43.6345,43.6601,43.592,43.626,37000.0
2011-04-19 14:10:00,51.22,51.29,51.22,51.29,12400.0,43.626,43.6857,43.626,43.6857,12400.0
2011-04-19 14:20:00,51.28,51.3,51.27,51.3,18900.0,43.6771,43.6942,43.6686,43.6942,18900.0
2011-04-19 14:30:00,51.3,51.3,51.23,51.27,12400.0,43.6942,43.6942,43.6345,43.6686,12400.0
2011-04-19 14:40:00,51.27,51.33,51.27,51.29,27200.0,43.6686,43.7197,43.6686,43.6857,27200.0
2011-04-19 14:50:00,51.29,51.3,51.21,51.22,12300.0,43.6857,43.6942,43.6175,43.626,12300.0
2011-04-19 15:00:00,51.21,51.38,51.18,51.37,56500.0,43.6175,43.7623,43.592,43.7538,56500.0
2011-04-19 15:10:00,51.38,51.43,51.36,51.41,33900.0,43.7623,43.8049,43.7453,43.7879,33900.0
2011-04-19 15:20:00,51.4,51.45,51.39,51.42,35800.0,43.7793,43.8219,43.7708,43.7964,35800.0
2011-04-19 15:30:00,51.43,51.43,51.34,51.36,37700.0,43.8049,43.8049,43.7282,43.7453,37700.0
2011-04-19 15:40:00,51.36,51.36,51.29,51.29,47300.0,43.7453,43.7453,43.6857,43.6857,47300.0
2011-04-19 15:50:00,51.3,51.4,51.3,51.38,79300.0,43.6942,43.7793,43.6942,43.7623,79300.0
2011-04-20 09:30:00,51.85,51.9,51.61,51.8,38100.0,44.1626,44.2052,43.9582,44.12,38100.0
2011-04-20 09:40:00,51.81,51.9,51.79,51.88,22000.0,44.1286,44.2052,44.1115,44.1882,22000.0
2011-04-20 09:50:00,51.88,51.89,51.7,51.74,23000.0,44.1882,44.1967,44.0349,44.0689,23000.0
2011-04-20 10:00:00,51.76,51.85,51.68,51.79,44800.0,44.086,44.1626,44.0178,44.1115,44800.0
2011-04-20 10:10:00,51.79,51.88,51.74,51.84,20400.0,44.1115,44.1882,44.0689,44.1541,20400.0
2011-04-20 10:20:00,51.83,51.83,51.71,51.72,19800.0,44.1456,44.1456,44.0434,44.0519,19800.0
2011-04-20 10:30:00,51.73,51.8,51.71,51.77,20400.0,44.0604,44.12,44.0434,44.0945,20400.0
2011-04-20 10:40:00,51.77,51.77,51.68,51.74,19500.0,44.0945,44.0945,44.0178,44.0689,19500.0
2011-04-20 10:50:00,51.72,51.79,51.7,51.79,19100.0,44.0519,44.1115,44.0349,44.1115,19100.0
2011-04-20 11:00:00,51.79,51.79,51.66,51.66,16300.0,44.1115,44.1115,44.0008,44.0008,16300.0
2011-04-20 11:10:00,51.66,51.66,51.61,51.65,16800.0,44.0008,44.0008,43.9582,43.9923,16800.0
2011-04-20 11:20:00,51.65,51.67,51.53,51.58,21400.0,43.9923,44.0093,43.8901,43.9327,21400.0
2011-04-20 11:30:00,51.57,51.6,51.55,51.57,12000.0,43.9241,43.9497,43.9071,43.9241,12000.0
2011-04-20 11:40:00,51.57,51.59,51.55,51.59,13500.0,43.9241,43.9412,43.9071,43.9412,13500.0
2011-04-20 11:50:00,51.59,51.68,51.57,51.66,21900.0,43.9412,44.0178,43.9241,44.0008,21900.0
2011-04-20 12:00:00,51.66,51.71,51.64,51.67,17200.0,44.0008,44.0434,43.9838,44.0093,17200.0
2011-04-20 12:10:00,51.67,51.73,51.64,51.66,35100.0,44.0093,44.0604,43.9838,44.0008,35100.0
2011-04-20 12:20:00,51.66,51.66,51.56,51.56,9700.0,44.0008,44.0008,43.9156,43.9156,9700.0
2011-04-20 12:30:00,51.57,51.58,51.52,51.52,17500.0,43.9241,43.9327,43.8816,43.8816,17500.0
2011-04-20 12:40:00,51.52,51.54,51.49,51.49,14900.0,43.8816,43.8986,43.856,43.856,14900.0
2011-04-20 12:50:00,51.49,51.51,51.48,51.49,10000.0,43.856,43.873,43.8475,43.856,10000.0
2011-04-20 13:00:00,51.5,51.5,51.38,51.38,20400.0,43.8645,43.8645,43.7623,43.7623,20400.0
2011-04-20 13:10:00,51.38,51.41,51.34,51.38,33400.0,43.7623,43.7879,43.7282,43.7623,33400.0
2011-04-20 13:20:00,51.36,51.37,51.33,51.35,16900.0,43.7453,43.7538,43.7197,43.7368,16900.0
2011-04-20 13:30:00,51.36,51.38,51.34,51.37,7900.0,43.7453,43.7623,43.7282,43.7538,7900.0
2011-04-20 13:40:00,51.38,51.38,51.33,51.34,11100.0,43.7623,43.7623,43.7197,43.7282,11100.0
2011-04-20 13:50:00,51.34,51.4,51.34,51.35,16900.0,43.7282,43.7793,43.7282,43.7368,16900.0
2011-04-20 14:00:00,51.35,51.37,51.28,51.29,12000.0,43.7368,43.7538,43.6771,43.6857,12000.0
2011-04-20 14:10:00,51.3,51.36,51.29,51.34,14400.0,43.6942,43.7453,43.6857,43.7282,14400.0
2011-04-20 14:20:00,51.34,51.35,51.31,51.34,9500.0,43.7282,43.7368,43.7027,43.7282,9500.0
2011-04-20 14:30:00,51.35,51.36,51.32,51.35,15200.0,43.7368,43.7453,43.7112,43.7368,15200.0
2011-04-20 14:40:00,51.34,51.36,51.33,51.36,22100.0,43.7282,43.7453,43.7197,43.7453,22100.0
2011-04-20 14:50:00,51.35,51.36,51.3,51.3,17800.0,43.7368,43.7453,43.6942,43.6942,17800.0
2011-04-20 15:00:00,51.31,51.31,51.18,51.19,32000.0,43.7027,43.7027,43.592,43.6005,32000.0
2011-04-20 15:10:00,51.2,51.22,51.17,51.2,29200.0,43.609,43.626,43.5834,43.609,29200.0
2011-04-20 15:20:00,51.2,51.3,51.19,51.3,38000.0,43.609,43.6942,43.6005,43.6942,38000.0
2011-04-20 15:30:00,51.3,51.38,51.3,51.38,28100.0,43.6942,43.7623,43.6942,43.7623,28100.0
2011-04-20 15:40:00,51.39,51.42,51.37,51.38,90100.0,43.7708,43.7964,43.7538,43.7623,90100.0
2011-04-20 15:50:00,51.38,51.39,51.3,51.35,118400.0,43.7623,43.7708,43.6942,43.7368,118400.0
2011-04-21 09:30:00,51.49,51.6,51.38,51.57,21600.0,43.856,43.9497,43.7623,43.9241,21600.0
2011-04-21 09:40:00,51.54,51.54,51.4,51.43,11500.0,43.8986,43.8986,43.7793,43.8049,11500.0
2011-04-21 09:50:00,51.45,51.64,51.45,51.57,25300.0,43.8219,43.9838,43.8219,43.9241,25300.0
2011-04-21 10:00:00,51.55,51.62,51.48,51.62,20500.0,43.9071,43.9667,43.8475,43.9667,20500.0
2011-04-21 10:10:00,51.63,51.67,51.54,51.61,12700.0,43.9752,44.0093,43.8986,43.9582,12700.0
2011-04-21 10:20:00,51.58,51.59,51.5,51.51,11200.0,43.9327,43.9412,43.8645,43.873,11200.0
2011-04-21 10:30:00,51.51,51.55,51.48,51.53,11700.0,43.873,43.9071,43.8475,43.8901,11700.0
2011-04-21 10:40:00,51.52,51.63,51.5,51.58,14400.0,43.8816,43.9752,43.8645,43.9327,14400.0
2011-04-21 10:50:00,51.58,51.7,51.56,51.69,10600.0,43.9327,44.0349,43.9156,44.0263,10600.0
2011-04-21 11:00:00,51.68,51.71,51.68,51.69,7700.0,44.0178,44.0434,44.0178,44.0263,7700.0
2011-04-21 11:10:00,51.69,51.7,51.57,51.57,12100.0,44.0263,44.0349,43.9241,43.9241,12100.0
2011-04-21 11:20:00,51.6,51.69,51.6,51.69,8900.0,43.9497,44.0263,43.9497,44.0263,8900.0
2011-04-21 11:30:00,51.69,51.74,51.67,51.73,8400.0,44.0263,44.0689,44.0093,44.0604,8400.0
2011-04-21 11:40:00,51.74,51.75,51.7,51.73,9200.0,44.0689,44.0775,44.0349,44.0604,9200.0
2011-04-21 11:50:00,51.74,51.74,51.61,51.63,4400.0,44.0689,44.0689,43.9582,43.9752,4400.0
2011-04-21 12:00:00,51.63,51.64,51.59,51.61,5900.0,43.9752,43.9838,43.9412,43.9582,5900.0
2011-04-21 12:10:00,51.61,51.64,51.57,51.6,7900.0,43.9582,43.9838,43.9241,43.9497,7900.0
2011-04-21 12:20:00,51.59,51.62,51.59,51.59,6500.0,43.9412,43.9667,43.9412,43.9412,6500.0
2011-04-21 12:30:00,51.59,51.6,51.55,51.58,2500.0,43.9412,43.9497,43.9071,43.9327,2500.0
2011-04-21 12:40:00,51.57,51.65,51.57,51.61,11200.0,43.9241,43.9923,43.9241,43.9582,11200.0
2011-04-21 12:50:00,51.62,51.64,51.57,51.63,9600.0,43.9667,43.9838,43.9241,43.9752,9600.0
2011-04-21 13:00:00,51.63,51.64,51.6,51.63,3300.0,43.9752,43.9838,43.9497,43.9752,3300.0
2011-04-21 13:10:00,51.62,51.67,51.57,51.67,30300.0,43.9667,44.0093,43.9241,44.0093,30300.0
2011-04-21 13:20:00,51.65,51.67,51.65,51.66,3900.0,43.9923,44.0093,43.9923,44.0008,3900.0
2011-04-21 13:30:00,51.67,51.67,51.55,51.55,14300.0,44.0093,44.0093,43.9071,43.9071,14300.0
2011-04-21 13:40:00,51.55,51.56,51.53,51.55,6300.0,43.9071,43.9156,43.8901,43.9071,6300.0
2011-04-21 13:50:00,51.55,51.58,51.53,51.54,8200.0,43.9071,43.9327,43.8901,43.8986,8200.0
2011-04-21 14:00:00,51.54,51.57,51.51,51.57,6700.0,43.8986,43.9241,43.873,43.9241,6700.0
2011-04-21 14:10:00,51.56,51.58,51.52,51.55,14800.0,43.9156,43.9327,43.8816,43.9071,14800.0
2011-04-21 14:20:00,51.56,51.6,51.55,51.58,9700.0,43.9156,43.9497,43.9071,43.9327,9700.0
2011-04-21 14:30:00,51.58,51.58,51.54,51.55,11900.0,43.9327,43.9327,43.8986,43.9071,11900.0
2011-04-21 14:40:00,51.55,51.6,51.55,51.59,8000.0,43.9071,43.9497,43.9071,43.9412,8000.0
2011-04-21 14:50:00,51.58,51.6,51.56,51.59,6400.0,43.9327,43.9497,43.9156,43.9412,6400.0
2011-04-21 15:00:00,51.58,51.59,51.55,51.56,12200.0,43.9327,43.9412,43.9071,43.9156,12200.0
2011-04-21 15:10:00,51.56,51.64,51.56,51.59,22600.0,43.9156,43.9838,43.9156,43.9412,22600.0
2011-04-21 15:20:00,51.59,51.6,51.54,51.57,21000.0,43.9412,43.9497,43.8986,43.9241,21000.0
2011-04-21 15:30:00,51.58,51.64,51.58,51.58,22200.0,43.9327,43.9838,43.9327,43.9327,22200.0
2011-04-21 15:40:00,51.59,51.72,51.59,51.69,48900.0,43.9412,44.0519,43.9412,44.0263,48900.0
2011-04-21 15:50:00,51.7,51.77,51.68,51.72,78900.0,44.0349,44.0945,44.0178,44.0519,78900.0
2011-04-25 09:30:00,51.64,51.65,51.51,51.62,28600.0,43.9838,43.9923,43.873,43.9667,28600.0
2011-04-25 09:40:00,51.62,51.69,51.58,51.69,25600.0,43.9667,44.0263,43.9327,44.0263,25600.0
2011-04-25 09:50:00,51.68,51.93,51.67,51.92,70800.0,44.0178,44.2308,44.0093,44.2222,70800.0
2011-04-25 10:00:00,51.92,51.99,51.82,51.84,23300.0,44.2222,44.2819,44.1371,44.1541,23300.0
2011-04-25 10:10:00,51.82,51.88,51.82,51.87,29900.0,44.1371,44.1882,44.1371,44.1797,29900.0
2011-04-25 10:20:00,51.87,51.87,51.79,51.85,24600.0,44.1797,44.1797,44.1115,44.1626,24600.0
2011-04-25 10:30:00,51.85,51.87,51.81,51.85,12000.0,44.1626,44.1797,44.1286,44.1626,12000.0
2011-04-25 10:40:00,51.86,51.86,51.67,51.72,20100.0,44.1711,44.1711,44.0093,44.0519,20100.0
2011-04-25 10:50:00,51.72,51.74,51.55,51.57,18000.0,44.0519,44.0689,43.9071,43.9241,18000.0
2011-04-25 11:00:00,51.56,51.65,51.53,51.59,21100.0,43.9156,43.9923,43.8901,43.9412,21100.0
2011-04-25 11:10:00,51.59,51.68,51.52,51.66,15700.0,43.9412,44.0178,43.8816,44.0008,15700.0
2011-04-25 11:20:00,51.64,51.66,51.63,51.65,7300.0,43.9838,44.0008,43.9752,43.9923,7300.0
2011-04-25 11:30:00,51.66,51.85,51.66,51.85,23400.0,44.0008,44.1626,44.0008,44.1626,23400.0
2011-04-25 11:40:00,51.85,51.91,51.83,51.86,13000.0,44.1626,44.2137,44.1456,44.1711,13000.0
2011-04-25 11:50:00,51.86,51.94,51.83,51.86,30200.0,44.1711,44.2393,44.1456,44.1711,30200.0
2011-04-25 12:00:00,51.86,51.91,51.72,51.86,65100.0,44.1711,44.2137,44.0519,44.1711,65100.0
2011-04-25 12:10:00,51.85,51.85,51.69,51.75,21800.0,44.1626,44.1626,44.0263,44.0775,21800.0
2011-04-25 12:20:00,51.73,51.73,51.65,51.72,14800.0,44.0604,44.0604,43.9923,44.0519,14800.0
2011-04-25 12:30:00,51.72,51.73,51.67,51.67,4800.0,44.0519,44.0604,44.0093,44.0093,4800.0
2011-04-25 12:40:00,51.67,51.68,51.59,51.68,13600.0,44.0093,44.0178,43.9412,44.0178,13600.0
2011-04-25 12:50:00,51.67,51.73,51.63,51.64,39700.0,44.0093,44.0604,43.9752,43.9838,39700.0
2011-04-25 13:00:00,51.65,51.7,51.63,51.67,26100.0,43.9923,44.0349,43.9752,44.0093,26100.0
2011-04-25 13:10:00,51.65,51.71,51.62,51.71,10400.0,43.9923,44.0434,43.9667,44.0434,10400.0
2011-04-25 13:20:00,51.7,51.75,51.69,51.7,24800.0,44.0349,44.0775,44.0263,44.0349,24800.0
2011-04-25 13:30:00,51.69,51.71,51.59,51.59,18900.0,44.0263,44.0434,43.9412,43.9412,18900.0
2011-04-25 13:40:00,51.58,51.62,51.58,51.62,10000.0,43.9327,43.9667,43.9327,43.9667,10000.0
2011-04-25 13:50:00,51.61,51.61,51.5,51.55,16500.0,43.9582,43.9582,43.8645,43.9071,16500.0
2011-04-25 14:00:00,51.55,51.56,51.54,51.55,13800.0,43.9071,43.9156,43.8986,43.9071,13800.0
2011-04-25 14:10:00,51.55,51.6,51.54,51.55,22600.0,43.9071,43.9497,43.8986,43.9071,22600.0
2011-04-25 14:20:00,51.55,51.6,51.54,51.6,24800.0,43.9071,43.9497,43.8986,43.9497,24800.0
2011-04-25 14:30:00,51.61,51.73,51.6,51.73,23100.0,43.9582,44.0604,43.9497,44.0604,23100.0
2011-04-25 14:40:00,51.74,51.75,51.73,51.75,7000.0,44.0689,44.0775,44.0604,44.0775,7000.0
2011-04-25 14:50:00,51.75,51.75,51.73,51.75,35200.0,44.0775,44.0775,44.0604,44.0775,35200.0
2011-04-25 15:00:00,51.75,51.87,51.75,51.85,55000.0,44.0775,44.1797,44.0775,44.1626,55000.0
2011-04-25 15:10:00,51.85,51.87,51.84,51.87,48600.0,44.1626,44.1797,44.1541,44.1797,48600.0
2011-04-25 15:20:00,51.86,51.93,51.86,51.93,22000.0,44.1711,44.2308,44.1711,44.2308,22000.0
2011-04-25 15:30:00,51.93,52.0,51.91,51.99,76400.0,44.2308,44.2904,44.2137,44.2819,76400.0
2011-04-25 15:40:00,51.99,52.1,51.99,52.08,140600.0,44.2819,44.3756,44.2819,44.3585,140600.0
2011-04-25 15:50:00,52.08,52.08,51.94,52.02,103200.0,44.3585,44.3585,44.2393,44.3074,103200.0
2011-04-26 09:30:00,51.99,51.99,51.25,51.7,43700.0,44.2819,44.2819,43.6516,44.0349,43700.0
2011-04-26 09:40:00,51.73,51.99,51.53,51.95,41200.0,44.0604,44.2819,43.8901,44.2478,41200.0
2011-04-26 09:50:00,51.95,51.98,51.66,51.96,40800.0,44.2478,44.2733,44.0008,44.2563,40800.0
2011-04-26 10:00:00,51.96,52.0,51.84,51.87,28700.0,44.2563,44.2904,44.1541,44.1797,28700.0
2011-04-26 10:10:00,51.89,51.95,51.83,51.93,15600.0,44.1967,44.2478,44.1456,44.2308,15600.0
2011-04-26 10:20:00,51.96,52.0,51.92,51.98,12500.0,44.2563,44.2904,44.2222,44.2733,12500.0
2011-04-26 10:30:00,51.99,52.05,51.93,51.93,37500.0,44.2819,44.333,44.2308,44.2308,37500.0
2011-04-26 10:40:00,51.93,52.25,51.93,52.24,32700.0,44.2308,44.5033,44.2308,44.4948,32700.0
2011-04-26 10:50:00,52.24,52.34,52.22,52.32,34800.0,44.4948,44.58,44.4778,44.5629,34800.0
2011-04-26 11:00:00,52.33,52.34,52.14,52.14,24000.0,44.5715,44.58,44.4096,44.4096,24000.0
2011-04-26 11:10:00,52.14,52.16,52.07,52.08,13900.0,44.4096,44.4267,44.35,44.3585,13900.0
2011-04-26 11:20:00,52.05,52.17,52.05,52.11,26000.0,44.333,44.4352,44.333,44.3841,26000.0
2011-04-26 11:30:00,52.1,52.27,52.1,52.24,16800.0,44.3756,44.5204,44.3756,44.4948,16800.0
2011-04-26 11:40:00,52.24,52.3,52.19,52.24,10700.0,44.4948,44.5459,44.4522,44.4948,10700.0
2011-04-26 11:50:00,52.24,52.29,52.22,52.26,13700.0,44.4948,44.5374,44.4778,44.5118,13700.0
2011-04-26 12:00:00,52.28,52.3,52.21,52.23,26900.0,44.5289,44.5459,44.4692,44.4863,26900.0
2011-04-26 12:10:00,52.22,52.23,52.12,52.16,16300.0,44.4778,44.4863,44.3926,44.4267,16300.0
2011-04-26 12:20:00,52.16,52.22,52.11,52.13,23700.0,44.4267,44.4778,44.3841,44.4011,23700.0
2011-04-26 12:30:00,52.14,52.24,52.12,52.22,7800.0,44.4096,44.4948,44.3926,44.4778,7800.0
2011-04-26 12:40:00,52.21,52.27,52.16,52.18,18700.0,44.4692,44.5204,44.4267,44.4437,18700.0
2011-04-26 12:50:00,52.19,52.22,52.13,52.17,17600.0,44.4522,44.4778,44.4011,44.4352,17600.0
2011-04-26 13:00:00,52.17,52.19,52.13,52.13,10600.0,44.4352,44.4522,44.4011,44.4011,10600.0
2011-04-26 13:10:00,52.14,52.21,52.13,52.17,27500.0,44.4096,44.4692,44.4011,44.4352,27500.0
2011-04-26 13:20:00,52.17,52.19,52.1,52.1,34200.0,44.4352,44.4522,44.3756,44.3756,34200.0
2011-04-26 13:30:00,52.11,52.17,52.09,52.11,11600.0,44.3841,44.4352,44.367,44.3841,11600.0
2011-04-26 13:40:00,52.11,52.13,52.03,52.03,15000.0,44.3841,44.4011,44.3159,44.3159,15000.0
2011-04-26 13:50:00,52.03,52.05,52.0,52.02,13700.0,44.3159,44.333,44.2904,44.3074,13700.0
2011-04-26 14:00:00,52.03,52.05,51.98,52.01,30000.0,44.3159,44.333,44.2733,44.2989,30000.0
2011-04-26 14:10:00,52.01,52.02,51.96,52.0,31600.0,44.2989,44.3074,44.2563,44.2904,31600.0
2011-04-26 14:20:00,52.0,52.0,51.92,51.95,18600.0,44.2904,44.2904,44.2222,44.2478,18600.0
2011-04-26 14:30:00,51.95,51.97,51.9,51.92,17800.0,44.2478,44.2648,44.2052,44.2222,17800.0
2011-04-26 14:40:00,51.92,51.96,51.9,51.93,17900.0,44.2222,44.2563,44.2052,44.2308,17900.0
2011-04-26 14:50:00,51.93,51.93,51.85,51.89,40000.0,44.2308,44.2308,44.1626,44.1967,40000.0
2011-04-26 15:00:00,51.89,51.92,51.85,51.87,61600.0,44.1967,44.2222,44.1626,44.1797,61600.0
2011-04-26 15:10:00,51.86,51.92,51.84,51.9,51800.0,44.1711,44.2222,44.1541,44.2052,51800.0
2011-04-26 15:20:00,51.9,51.92,51.83,51.84,41400.0,44.2052,44.2222,44.1456,44.1541,41400.0
2011-04-26 15:30:00,51.84,51.84,51.71,51.72,56200.0,44.1541,44.1541,44.0434,44.0519,56200.0
2011-04-26 15:40:00,51.72,51.76,51.59,51.63,123500.0,44.0519,44.086,43.9412,43.9752,123500.0
2011-04-26 15:50:00,51.62,51.76,51.6,51.74,123900.0,43.9667,44.086,43.9497,44.0689,123900.0
2011-04-27 09:30:00,51.89,51.89,51.65,51.66,54000.0,44.1967,44.1967,43.9923,44.0008,54000.0
2011-04-27 09:40:00,51.65,51.94,51.64,51.93,40400.0,43.9923,44.2393,43.9838,44.2308,40400.0
2011-04-27 09:50:00,51.91,51.97,51.89,51.94,20400.0,44.2137,44.2648,44.1967,44.2393,20400.0
2011-04-27 10:00:00,51.94,51.94,51.8,51.82,23000.0,44.2393,44.2393,44.12,44.1371,23000.0
2011-04-27 10:10:00,51.82,51.86,51.65,51.68,30500.0,44.1371,44.1711,43.9923,44.0178,30500.0
2011-04-27 10:20:00,51.66,51.73,51.59,51.61,30000.0,44.0008,44.0604,43.9412,43.9582,30000.0
2011-04-27 10:30:00,51.61,51.68,51.55,51.68,34100.0,43.9582,44.0178,43.9071,44.0178,34100.0
2011-04-27 10:40:00,51.68,51.73,51.64,51.73,24700.0,44.0178,44.0604,43.9838,44.0604,24700.0
2011-04-27 10:50:00,51.71,51.75,51.6,51.61,51400.0,44.0434,44.0775,43.9497,43.9582,51400.0
2011-04-27 11:00:00,51.62,51.85,51.61,51.84,20800.0,43.9667,44.1626,43.9582,44.1541,20800.0
2011-04-27 11:10:00,51.84,51.84,51.73,51.75,13300.0,44.1541,44.1541,44.0604,44.0775,13300.0
2011-04-27 11:20:00,51.76,51.86,51.74,51.86,10200.0,44.086,44.1711,44.0689,44.1711,10200.0
2011-04-27 11:30:00,51.85,51.93,51.85,51.93,15100.0,44.1626,44.2308,44.1626,44.2308,15100.0
2011-04-27 11:40:00,51.93,51.95,51.86,51.9,23800.0,44.2308,44.2478,44.1711,44.2052,23800.0
2011-04-27 11:50:00,51.9,52.0,51.89,51.99,87000.0,44.2052,44.2904,44.1967,44.2819,87000.0
2011-04-27 12:00:00,52.0,52.02,51.95,52.0,36000.0,44.2904,44.3074,44.2478,44.2904,36000.0
2011-04-27 12:10:00,52.0,52.0,51.99,51.99,19500.0,44.2904,44.2904,44.2819,44.2819,19500.0
2011-04-27 12:20:00,52.0,52.19,51.99,52.15,33900.0,44.2904,44.4522,44.2819,44.4181,33900.0
2011-04-27 12:30:00,52.16,52.32,52.12,52.32,36000.0,44.4267,44.5629,44.3926,44.5629,36000.0
2011-04-27 12:40:00,52.3,52.32,52.15,52.2,17700.0,44.5459,44.5629,44.4181,44.4607,17700.0
2011-04-27 12:50:00,52.19,52.34,52.18,52.3,39300.0,44.4522,44.58,44.4437,44.5459,39300.0
2011-04-27 13:00:00,52.31,52.34,52.28,52.33,16200.0,44.5544,44.58,44.5289,44.5715,16200.0
2011-04-27 13:10:00,52.33,52.4,52.32,52.4,19600.0,44.5715,44.6311,44.5629,44.6311,19600.0
2011-04-27 13:20:00,52.38,52.42,52.35,52.39,32200.0,44.614,44.6481,44.5885,44.6226,32200.0
2011-04-27 13:30:00,52.39,52.45,52.35,52.45,27000.0,44.6226,44.6737,44.5885,44.6737,27000.0
2011-04-27 13:40:00,52.45,52.49,52.43,52.44,31300.0,44.6737,44.7077,44.6566,44.6651,31300.0
2011-04-27 13:50:00,52.42,52.49,52.4,52.46,36500.0,44.6481,44.7077,44.6311,44.6822,36500.0
2011-04-27 14:00:00,52.46,52.54,52.46,52.53,28800.0,44.6822,44.7503,44.6822,44.7418,28800.0
2011-04-27 14:10:00,52.53,52.55,52.4,52.47,28300.0,44.7418,44.7588,44.6311,44.6907,28300.0
2011-04-27 14:20:00,52.47,52.57,52.47,52.51,29700.0,44.6907,44.7759,44.6907,44.7248,29700.0
2011-04-27 14:30:00,52.51,52.6,52.48,52.6,46500.0,44.7248,44.8014,44.6992,44.8014,46500.0
2011-04-27 14:40:00,52.61,52.64,52.57,52.63,23400.0,44.8099,44.8355,44.7759,44.827,23400.0
2011-04-27 14:50:00,52.62,52.67,52.58,52.61,150200.0,44.8185,44.861,44.7844,44.8099,150200.0
2011-04-27 15:00:00,52.6,52.7,52.57,52.57,34700.0,44.8014,44.8866,44.7759,44.7759,34700.0
2011-04-27 15:10:00,52.58,52.68,52.56,52.68,35400.0,44.7844,44.8696,44.7674,44.8696,35400.0
2011-04-27 15:20:00,52.67,52.68,52.57,52.64,47200.0,44.861,44.8696,44.7759,44.8355,47200.0
2011-04-27 15:30:00,52.65,52.68,52.62,52.68,52600.0,44.844,44.8696,44.8185,44.8696,52600.0
2011-04-27 15:40:00,52.68,52.75,52.67,52.68,74200.0,44.8696,44.9292,44.861,44.8696,74200.0
2011-04-27 15:50:00,52.69,52.78,52.68,52.74,217500.0,44.8781,44.9547,44.8696,44.9207,217500.0
2011-04-28 09:30:00,52.59,52.63,52.45,52.54,39900.0,44.7929,44.827,44.6737,44.7503,39900.0
2011-04-28 09:40:00,52.52,52.62,52.48,52.53,46900.0,44.7333,44.8185,44.6992,44.7418,46900.0
2011-04-28 09:50:00,52.52,52.71,52.49,52.7,48500.0,44.7333,44.8951,44.7077,44.8866,48500.0
2011-04-28 10:00:00,52.7,52.71,52.62,52.71,30900.0,44.8866,44.8951,44.8185,44.8951,30900.0
2011-04-28 10:10:00,52.69,52.84,52.69,52.8,29100.0,44.8781,45.0058,44.8781,44.9718,29100.0
2011-04-28 10:20:00,52.79,52.79,52.72,52.76,21000.0,44.9633,44.9633,44.9036,44.9377,21000.0
2011-04-28 10:30:00,52.74,52.77,52.68,52.68,17100.0,44.9207,44.9462,44.8696,44.8696,17100.0
2011-04-28 10:40:00,52.68,52.85,52.68,52.85,15300.0,44.8696,45.0144,44.8696,45.0144,15300.0
2011-04-28 10:50:00,52.84,52.9,52.84,52.88,28800.0,45.0058,45.0569,45.0058,45.0399,28800.0
2011-04-28 11:00:00,52.88,52.99,52.87,52.97,19800.0,45.0399,45.1336,45.0314,45.1166,19800.0
2011-04-28 11:10:00,52.97,53.0,52.93,52.94,11200.0,45.1166,45.1421,45.0825,45.091,11200.0
2011-04-28 11:20:00,52.94,52.99,52.93,52.95,22300.0,45.091,45.1336,45.0825,45.0995,22300.0
2011-04-28 11:30:00,52.95,52.99,52.94,52.96,18200.0,45.0995,45.1336,45.091,45.1081,18200.0
2011-04-28 11:40:00,52.95,52.96,52.8,52.8,29800.0,45.0995,45.1081,44.9718,44.9718,29800.0
2011-04-28 11:50:00,52.81,52.84,52.73,52.8,17000.0,44.9803,45.0058,44.9122,44.9718,17000.0
2011-04-28 12:00:00,52.8,52.8,52.72,52.79,15300.0,44.9718,44.9718,44.9036,44.9633,15300.0
2011-04-28 12:10:00,52.78,52.82,52.77,52.8,31800.0,44.9547,44.9888,44.9462,44.9718,31800.0
2011-04-28 12:20:00,52.81,52.84,52.77,52.82,8500.0,44.9803,45.0058,44.9462,44.9888,8500.0
2011-04-28 12:30:00,52.81,52.82,52.75,52.76,7500.0,44.9803,44.9888,44.9292,44.9377,7500.0
2011-04-28 12:40:00,52.76,52.77,52.73,52.75,7800.0,44.9377,44.9462,44.9122,44.9292,7800.0
2011-04-28 12:50:00,52.75,52.76,52.68,52.68,41000.0,44.9292,44.9377,44.8696,44.8696,41000.0
2011-04-28 13:00:00,52.68,52.72,52.62,52.63,14200.0,44.8696,44.9036,44.8185,44.827,14200.0
2011-04-28 13:10:00,52.62,52.68,52.56,52.56,26200.0,44.8185,44.8696,44.7674,44.7674,26200.0
2011-04-28 13:20:00,52.57,52.61,52.54,52.59,16500.0,44.7759,44.8099,44.7503,44.7929,16500.0
2011-04-28 13:30:00,52.59,52.62,52.58,52.6,13200.0,44.7929,44.8185,44.7844,44.8014,13200.0
2011-04-28 13:40:00,52.59,52.7,52.59,52.67,28800.0,44.7929,44.8866,44.7929,44.861,28800.0
2011-04-28 13:50:00,52.67,52.68,52.65,52.65,5800.0,44.861,44.8696,44.844,44.844,5800.0
2011-04-28 14:00:00,52.65,52.65,52.58,52.6,11900.0,44.844,44.844,44.7844,44.8014,11900.0
2011-04-28 14:10:00,52.6,52.68,52.6,52.65,9300.0,44.8014,44.8696,44.8014,44.844,9300.0
2011-04-28 14:20:00,52.65,52.66,52.59,52.6,12200.0,44.844,44.8525,44.7929,44.8014,12200.0
2011-04-28 14:30:00,52.6,52.66,52.6,52.65,18800.0,44.8014,44.8525,44.8014,44.844,18800.0
2011-04-28 14:40:00,52.65,52.66,52.59,52.59,11500.0,44.844,44.8525,44.7929,44.7929,11500.0
2011-04-28 14:50:00,52.59,52.67,52.58,52.65,13900.0,44.7929,44.861,44.7844,44.844,13900.0
2011-04-28 15:00:00,52.64,52.64,52.53,52.58,21700.0,44.8355,44.8355,44.7418,44.7844,21700.0
2011-04-28 15:10:00,52.58,52.66,52.57,52.6,19100.0,44.7844,44.8525,44.7759,44.8014,19100.0
2011-04-28 15:20:00,52.61,52.66,52.57,52.65,18700.0,44.8099,44.8525,44.7759,44.844,18700.0
2011-04-28 15:30:00,52.65,52.82,52.65,52.82,40300.0,44.844,44.9888,44.844,44.9888,40300.0
2011-04-28 15:40:00,52.82,52.94,52.81,52.88,58100.0,44.9888,45.091,44.9803,45.0399,58100.0
2011-04-28 15:50:00,52.87,52.92,52.86,52.87,112300.0,45.0314,45.074,45.0229,45.0314,112300.0
2011-04-29 09:30:00,52.86,52.93,52.76,52.81,58500.0,45.0229,45.0825,44.9377,44.9803,58500.0
2011-04-29 09:40:00,52.81,52.83,52.55,52.58,27900.0,44.9803,44.9973,44.7588,44.7844,27900.0
2011-04-29 09:50:00,52.58,52.76,52.58,52.65,26100.0,44.7844,44.9377,44.7844,44.844,26100.0
2011-04-29 10:00:00,52.68,52.74,52.6,52.6,19300.0,44.8696,44.9207,44.8014,44.8014,19300.0
2011-04-29 10:10:00,52.6,52.61,52.56,52.59,21200.0,44.8014,44.8099,44.7674,44.7929,21200.0
2011-04-29 10:20:00,52.59,52.65,52.55,52.62,11000.0,44.7929,44.844,44.7588,44.8185,11000.0
2011-04-29 10:30:00,52.62,52.66,52.59,52.66,10500.0,44.8185,44.8525,44.7929,44.8525,10500.0
2011-04-29 10:40:00,52.65,52.66,52.63,52.65,10000.0,44.844,44.8525,44.827,44.844,10000.0
2011-04-29 10:50:00,52.65,52.65,52.54,52.55,14400.0,44.844,44.844,44.7503,44.7588,14400.0
2011-04-29 11:00:00,52.55,52.57,52.52,52.55,12500.0,44.7588,44.7759,44.7333,44.7588,12500.0
2011-04-29 11:10:00,52.55,52.57,52.5,52.5,22100.0,44.7588,44.7759,44.7163,44.7163,22100.0
2011-04-29 11:20:00,52.5,52.52,52.49,52.49,4300.0,44.7163,44.7333,44.7077,44.7077,4300.0
2011-04-29 11:30:00,52.49,52.54,52.48,52.53,9200.0,44.7077,44.7503,44.6992,44.7418,9200.0
2011-04-29 11:40:00,52.54,52.65,52.54,52.61,18300.0,44.7503,44.844,44.7503,44.8099,18300.0
2011-04-29 11:50:00,52.62,52.62,52.52,52.52,15200.0,44.8185,44.8185,44.7333,44.7333,15200.0
2011-04-29 12:00:00,52.53,52.55,52.52,52.53,4500.0,44.7418,44.7588,44.7333,44.7418,4500.0
2011-04-29 12:10:00,52.52,52.53,52.46,52.46,33700.0,44.7333,44.7418,44.6822,44.6822,33700.0
2011-04-29 12:20:00,52.45,52.52,52.45,52.52,12400.0,44.6737,44.7333,44.6737,44.7333,12400.0
2011-04-29 12:30:00,52.54,52.57,52.54,52.56,5400.0,44.7503,44.7759,44.7503,44.7674,5400.0
2011-04-29 12:40:00,52.55,52.6,52.5,52.59,30000.0,44.7588,44.8014,44.7163,44.7929,30000.0
2011-04-29 12:50:00,52.6,52.61,52.59,52.61,21500.0,44.8014,44.8099,44.7929,44.8099,21500.0
2011-04-29 13:00:00,52.61,52.61,52.55,52.6,29700.0,44.8099,44.8099,44.7588,44.8014,29700.0
2011-04-29 13:10:00,52.61,52.62,52.57,52.61,19800.0,44.8099,44.8185,44.7759,44.8099,19800.0
2011-04-29 13:20:00,52.62,52.65,52.61,52.63,10200.0,44.8185,44.844,44.8099,44.827,10200.0
2011-04-29 13:30:00,52.62,52.67,52.62,52.64,35700.0,44.8185,44.861,44.8185,44.8355,35700.0
2011-04-29 13:40:00,52.64,52.65,52.63,52.64,5400.0,44.8355,44.844,44.827,44.8355,5400.0
2011-04-29 13:50:00,52.64,52.66,52.62,52.63,6400.0,44.8355,44.8525,44.8185,44.827,6400.0
2011-04-29 14:00:00,52.62,52.64,52.62,52.63,3300.0,44.8185,44.8355,44.8185,44.827,3300.0
2011-04-29 14:10:00,52.64,52.65,52.62,52.62,10700.0,44.8355,44.844,44.8185,44.8185,10700.0
2011-04-29 14:20:00,52.64,52.69,52.62,52.67,21000.0,44.8355,44.8781,44.8185,44.861,21000.0
2011-04-29 14:30:00,52.67,52.74,52.65,52.74,12800.0,44.861,44.9207,44.844,44.9207,12800.0
2011-04-29 14:40:00,52.74,52.76,52.72,52.76,13400.0,44.9207,44.9377,44.9036,44.9377,13400.0
2011-04-29 14:50:00,52.76,52.78,52.74,52.77,16000.0,44.9377,44.9547,44.9207,44.9462,16000.0
2011-04-29 15:00:00,52.77,52.77,52.72,52.74,16500.0,44.9462,44.9462,44.9036,44.9207,16500.0
2011-04-29 15:10:00,52.74,52.75,52.64,52.65,15700.0,44.9207,44.9292,44.8355,44.844,15700.0
2011-04-29 15:20:00,52.64,52.68,52.6,52.61,9900.0,44.8355,44.8696,44.8014,44.8099,9900.0
2011-04-29 15:30:00,52.62,52.66,52.62,52.65,12400.0,44.8185,44.8525,44.8185,44.844,12400.0
2011-04-29 15:40:00,52.65,52.79,52.63,52.76,50500.0,44.844,44.9633,44.827,44.9377,50500.0
2011-04-29 15:50:00,52.76,52.81,52.72,52.74,71200.0,44.9377,44.9803,44.9036,44.9207,71200.0
2011-05-02 09:30:00,52.92,52.97,52.85,52.91,30200.0,45.074,45.1166,45.0144,45.0655,30200.0
2011-05-02 09:40:00,52.89,52.9,52.77,52.9,26900.0,45.0484,45.0569,44.9462,45.0569,26900.0
2011-05-02 09:50:00,52.89,52.92,52.82,52.9,13900.0,45.0484,45.074,44.9888,45.0569,13900.0
2011-05-02 10:00:00,52.88,52.96,52.82,52.86,13500.0,45.0399,45.1081,44.9888,45.0229,13500.0
2011-05-02 10:10:00,52.88,52.94,52.87,52.93,6100.0,45.0399,45.091,45.0314,45.0825,6100.0
2011-05-02 10:20:00,52.93,53.0,52.9,52.98,47100.0,45.0825,45.1421,45.0569,45.1251,47100.0
2011-05-02 10:30:00,52.99,53.0,52.96,52.99,14400.0,45.1336,45.1421,45.1081,45.1336,14400.0
2011-05-02 10:40:00,52.99,53.0,52.96,52.99,8500.0,45.1336,45.1421,45.1081,45.1336,8500.0
2011-05-02 10:50:00,52.99,52.99,52.93,52.94,10700.0,45.1336,45.1336,45.0825,45.091,10700.0
2011-05-02 11:00:00,52.94,52.95,52.88,52.94,9500.0,45.091,45.0995,45.0399,45.091,9500.0
2011-05-02 11:10:00,52.94,52.96,52.87,52.87,7300.0,45.091,45.1081,45.0314,45.0314,7300.0
2011-05-02 11:20:00,52.87,52.88,52.78,52.8,10500.0,45.0314,45.0399,44.9547,44.9718,10500.0
2011-05-02 11:30:00,52.8,52.8,52.66,52.7,20200.0,44.9718,44.9718,44.8525,44.8866,20200.0
2011-05-02 11:40:00,52.71,52.71,52.66,52.69,13100.0,44.8951,44.8951,44.8525,44.8781,13100.0
2011-05-02 11:50:00,52.68,52.75,52.68,52.73,8100.0,44.8696,44.9292,44.8696,44.9122,8100.0
2011-05-02 12:00:00,52.74,52.78,52.74,52.77,9300.0,44.9207,44.9547,44.9207,44.9462,9300.0
2011-05-02 12:10:00,52.77,52.79,52.75,52.75,9300.0,44.9462,44.9633,44.9292,44.9292,9300.0
2011-05-02 12:20:00,52.73,52.77,52.54,52.55,15900.0,44.9122,44.9462,44.7503,44.7588,15900.0
2011-05-02 12:30:00,52.54,52.55,52.49,52.53,12500.0,44.7503,44.7588,44.7077,44.7418,12500.0
2011-05-02 12:40:00,52.53,52.56,52.52,52.54,6700.0,44.7418,44.7674,44.7333,44.7503,6700.0
2011-05-02 12:50:00,52.54,52.62,52.53,52.56,25700.0,44.7503,44.8185,44.7418,44.7674,25700.0
2011-05-02 13:00:00,52.57,52.62,52.55,52.6,8200.0,44.7759,44.8185,44.7588,44.8014,8200.0
2011-05-02 13:10:00,52.61,52.68,52.6,52.65,9100.0,44.8099,44.8696,44.8014,44.844,9100.0
2011-05-02 13:20:00,52.64,52.71,52.63,52.7,11900.0,44.8355,44.8951,44.827,44.8866,11900.0
2011-05-02 13:30:00,52.71,52.73,52.67,52.69,6500.0,44.8951,44.9122,44.861,44.8781,6500.0
2011-05-02 13:40:00,52.69,52.69,52.66,52.68,4200.0,44.8781,44.8781,44.8525,44.8696,4200.0
2011-05-02 13:50:00,52.68,52.7,52.67,52.7,9400.0,44.8696,44.8866,44.861,44.8866,9400.0
2011-05-02 14:00:00,52.69,52.72,52.68,52.7,21500.0,44.8781,44.9036,44.8696,44.8866,21500.0
2011-05-02 14:10:00,52.71,52.71,52.66,52.68,10300.0,44.8951,44.8951,44.8525,44.8696,10300.0
2011-05-02 14:20:00,52.68,52.68,52.57,52.59,9100.0,44.8696,44.8696,44.7759,44.7929,9100.0
2011-05-02 14:30:00,52.6,52.65,52.6,52.63,3600.0,44.8014,44.844,44.8014,44.827,3600.0
2011-05-02 14:40:00,52.64,52.64,52.61,52.63,5400.0,44.8355,44.8355,44.8099,44.827,5400.0
2011-05-02 14:50:00,52.61,52.64,52.55,52.56,7200.0,44.8099,44.8355,44.7588,44.7674,7200.0
2011-05-02 15:00:00,52.56,52.7,52.55,52.7,35400.0,44.7674,44.8866,44.7588,44.8866,35400.0
2011-05-02 15:10:00,52.69,52.69,52.66,52.68,18200.0,44.8781,44.8781,44.8525,44.8696,18200.0
2011-05-02 15:20:00,52.69,52.69,52.63,52.65,23600.0,44.8781,44.8781,44.827,44.844,23600.0
2011-05-02 15:30:00,52.65,52.65,52.54,52.61,111800.0,44.844,44.844,44.7503,44.8099,111800.0
2011-05-02 15:40:00,52.61,52.67,52.55,52.67,52400.0,44.8099,44.861,44.7588,44.861,52400.0
2011-05-02 15:50:00,52.66,52.66,52.57,52.57,127300.0,44.8525,44.8525,44.7759,44.7759,127300.0
2011-05-03 09:30:00,52.5,52.62,52.2,52.23,39400.0,44.7163,44.8185,44.4607,44.4863,39400.0
2011-05-03 09:40:00,52.26,52.37,52.24,52.29,12200.0,44.5118,44.6055,44.4948,44.5374,12200.0
2011-05-03 09:50:00,52.28,52.31,52.19,52.28,21900.0,44.5289,44.5544,44.4522,44.5289,21900.0
2011-05-03 10:00:00,52.28,52.33,52.13,52.15,34000.0,44.5289,44.5715,44.4011,44.4181,34000.0
2011-05-03 10:10:00,52.15,52.16,52.09,52.09,19300.0,44.4181,44.4267,44.367,44.367,19300.0
2011-05-03 10:20:00,52.1,52.21,52.07,52.2,14800.0,44.3756,44.4692,44.35,44.4607,14800.0
2011-05-03 10:30:00,52.2,52.21,52.05,52.05,19100.0,44.4607,44.4692,44.333,44.333,19100.0
2011-05-03 10:40:00,52.06,52.07,51.95,52.05,23700.0,44.3415,44.35,44.2478,44.333,23700.0
2011-05-03 10:50:00,52.04,52.14,51.99,52.14,19900.0,44.3245,44.4096,44.2819,44.4096,19900.0
2011-05-03 11:00:00,52.13,52.19,52.1,52.1,12200.0,44.4011,44.4522,44.3756,44.3756,12200.0
2011-05-03 11:10:00,52.11,52.24,52.11,52.21,11100.0,44.3841,44.4948,44.3841,44.4692,11100.0
2011-05-03 11:20:00,52.22,52.35,52.18,52.31,41300.0,44.4778,44.5885,44.4437,44.5544,41300.0
2011-05-03 11:30:00,52.32,52.34,52.3,52.33,23300.0,44.5629,44.58,44.5459,44.5715,23300.0
2011-05-03 11:40:00,52.33,52.43,52.33,52.37,20800.0,44.5715,44.6566,44.5715,44.6055,20800.0
2011-05-03 11:50:00,52.36,52.36,52.33,52.34,4700.0,44.597,44.597,44.5715,44.58,4700.0
2011-05-03 12:00:00,52.34,52.4,52.33,52.38,18400.0,44.58,44.6311,44.5715,44.614,18400.0
2011-05-03 12:10:00,52.38,52.38,52.3,52.34,10100.0,44.614,44.614,44.5459,44.58,10100.0
2011-05-03 12:20:00,52.33,52.34,52.3,52.32,20200.0,44.5715,44.58,44.5459,44.5629,20200.0
2011-05-03 12:30:00,52.31,52.31,52.19,52.19,21200.0,44.5544,44.5544,44.4522,44.4522,21200.0
2011-05-03 12:40:00,52.19,52.25,52.19,52.24,10400.0,44.4522,44.5033,44.4522,44.4948,10400.0
2011-05-03 12:50:00,52.25,52.26,52.14,52.15,13600.0,44.5033,44.5118,44.4096,44.4181,13600.0
2011-05-03 13:00:00,52.16,52.2,52.14,52.19,11600.0,44.4267,44.4607,44.4096,44.4522,11600.0
2011-05-03 13:10:00,52.21,52.28,52.21,52.26,14300.0,44.4692,44.5289,44.4692,44.5118,14300.0
2011-05-03 13:20:00,52.27,52.27,52.1,52.12,11400.0,44.5204,44.5204,44.3756,44.3926,11400.0
2011-05-03 13:30:00,52.13,52.2,52.1,52.14,23700.0,44.4011,44.4607,44.3756,44.4096,23700.0
2011-05-03 13:40:00,52.15,52.16,52.05,52.08,18300.0,44.4181,44.4267,44.333,44.3585,18300.0
2011-05-03 13:50:00,52.08,52.17,52.07,52.1,23500.0,44.3585,44.4352,44.35,44.3756,23500.0
2011-05-03 14:00:00,52.1,52.1,52.0,52.01,29700.0,44.3756,44.3756,44.2904,44.2989,29700.0
2011-05-03 14:10:00,52.01,52.01,51.93,51.96,23800.0,44.2989,44.2989,44.2308,44.2563,23800.0
2011-05-03 14:20:00,51.97,51.99,51.92,51.97,14400.0,44.2648,44.2819,44.2222,44.2648,14400.0
2011-05-03 14:30:00,51.97,52.06,51.95,51.95,28000.0,44.2648,44.3415,44.2478,44.2478,28000.0
2011-05-03 14:40:00,51.95,52.08,51.95,52.04,20300.0,44.2478,44.3585,44.2478,44.3245,20300.0
2011-05-03 14:50:00,52.03,52.04,51.94,52.03,14600.0,44.3159,44.3245,44.2393,44.3159,14600.0
2011-05-03 15:00:00,52.03,52.07,51.98,52.03,50300.0,44.3159,44.35,44.2733,44.3159,50300.0
2011-05-03 15:10:00,52.04,52.2,52.03,52.15,33200.0,44.3245,44.4607,44.3159,44.4181,33200.0
2011-05-03 15:20:00,52.14,52.25,52.14,52.2,33100.0,44.4096,44.5033,44.4096,44.4607,33100.0
2011-05-03 15:30:00,52.2,52.29,52.14,52.16,33000.0,44.4607,44.5374,44.4096,44.4267,33000.0
2011-05-03 15:40:00,52.17,52.21,52.13,52.16,38900.0,44.4352,44.4692,44.4011,44.4267,38900.0
2011-05-03 15:50:00,52.17,52.31,52.17,52.26,93900.0,44.4352,44.5544,44.4352,44.5118,93900.0
2011-05-04 09:30:00,52.29,52.29,52.07,52.19,16100.0,44.5374,44.5374,44.35,44.4522,16100.0
2011-05-04 09:40:00,52.23,52.32,52.12,52.24,33600.0,44.4863,44.5629,44.3926,44.4948,33600.0
2011-05-04 09:50:00,52.26,52.34,52.11,52.19,42500.0,44.5118,44.58,44.3841,44.4522,42500.0
2011-05-04 10:00:00,52.2,52.2,52.0,52.0,30300.0,44.4607,44.4607,44.2904,44.2904,30300.0
2011-05-04 10:10:00,51.98,52.18,51.96,52.18,44100.0,44.2733,44.4437,44.2563,44.4437,44100.0
2011-05-04 10:20:00,52.21,52.21,52.07,52.07,9400.0,44.4692,44.4692,44.35,44.35,9400.0
2011-05-04 10:30:00,52.05,52.13,52.02,52.02,22500.0,44.333,44.4011,44.3074,44.3074,22500.0
2011-05-04 10:40:00,52.05,52.13,51.98,51.98,18800.0,44.333,44.4011,44.2733,44.2733,18800.0
2011-05-04 10:50:00,51.97,52.33,51.96,52.3,45200.0,44.2648,44.5715,44.2563,44.5459,45200.0
2011-05-04 11:00:00,52.29,52.35,52.13,52.15,29500.0,44.5374,44.5885,44.4011,44.4181,29500.0
2011-05-04 11:10:00,52.17,52.24,51.95,52.05,30900.0,44.4352,44.4948,44.2478,44.333,30900.0
2011-05-04 11:20:00,52.06,52.13,51.96,52.11,28000.0,44.3415,44.4011,44.2563,44.3841,28000.0
2011-05-04 11:30:00,52.09,52.1,51.93,51.94,15100.0,44.367,44.3756,44.2308,44.2393,15100.0
2011-05-04 11:40:00,51.96,51.98,51.92,51.97,8700.0,44.2563,44.2733,44.2222,44.2648,8700.0
2011-05-04 11:50:00,51.96,52.02,51.95,52.0,9300.0,44.2563,44.3074,44.2478,44.2904,9300.0
2011-05-04 12:00:00,52.01,52.04,51.97,51.97,15900.0,44.2989,44.3245,44.2648,44.2648,15900.0
2011-05-04 12:10:00,51.97,51.97,51.92,51.94,13600.0,44.2648,44.2648,44.2222,44.2393,13600.0
2011-05-04 12:20:00,51.92,51.97,51.88,51.92,28400.0,44.2222,44.2648,44.1882,44.2222,28400.0
2011-05-04 12:30:00,51.93,51.93,51.83,51.92,38900.0,44.2308,44.2308,44.1456,44.2222,38900.0
2011-05-04 12:40:00,51.93,51.94,51.87,51.88,34400.0,44.2308,44.2393,44.1797,44.1882,34400.0
2011-05-04 12:50:00,51.88,51.88,51.79,51.81,24500.0,44.1882,44.1882,44.1115,44.1286,24500.0
2011-05-04 13:00:00,51.8,51.8,51.74,51.74,25200.0,44.12,44.12,44.0689,44.0689,25200.0
2011-05-04 13:10:00,51.74,51.84,51.74,51.82,19600.0,44.0689,44.1541,44.0689,44.1371,19600.0
2011-05-04 13:20:00,51.81,51.88,51.78,51.87,50800.0,44.1286,44.1882,44.103,44.1797,50800.0
2011-05-04 13:30:00,51.88,51.98,51.87,51.96,29200.0,44.1882,44.2733,44.1797,44.2563,29200.0
2011-05-04 13:40:00,51.97,51.99,51.93,51.94,28600.0,44.2648,44.2819,44.2308,44.2393,28600.0
2011-05-04 13:50:00,51.94,52.01,51.94,51.99,40000.0,44.2393,44.2989,44.2393,44.2819,40000.0
2011-05-04 14:00:00,51.99,52.0,51.92,51.95,37800.0,44.2819,44.2904,44.2222,44.2478,37800.0
2011-05-04 14:10:00,51.95,52.03,51.94,52.03,27700.0,44.2478,44.3159,44.2393,44.3159,27700.0
2011-05-04 14:20:00,52.03,52.05,51.99,52.02,33200.0,44.3159,44.333,44.2819,44.3074,33200.0
2011-05-04 14:30:00,52.02,52.16,52.01,52.14,33200.0,44.3074,44.4267,44.2989,44.4096,33200.0
2011-05-04 14:40:00,52.14,52.23,52.14,52.22,29400.0,44.4096,44.4863,44.4096,44.4778,29400.0
2011-05-04 14:50:00,52.21,52.27,52.17,52.2,20800.0,44.4692,44.5204,44.4352,44.4607,20800.0
2011-05-04 15:00:00,52.19,52.22,52.03,52.06,30700.0,44.4522,44.4778,44.3159,44.3415,30700.0
2011-05-04 15:10:00,52.07,52.19,52.03,52.18,36800.0,44.35,44.4522,44.3159,44.4437,36800.0
2011-05-04 15:20:00,52.17,52.29,52.13,52.26,26300.0,44.4352,44.5374,44.4011,44.5118,26300.0
2011-05-04 15:30:00,52.25,52.29,52.16,52.18,46600.0,44.5033,44.5374,44.4267,44.4437,46600.0
2011-05-04 15:40:00,52.17,52.26,52.16,52.2,83700.0,44.4352,44.5118,44.4267,44.4607,83700.0
2011-05-04 15:50:00,52.2,52.23,52.14,52.18,112700.0,44.4607,44.4863,44.4096,44.4437,112700.0
2011-05-05 09:30:00,51.97,52.11,51.79,51.85,33000.0,44.2648,44.3841,44.1115,44.1626,33000.0
2011-05-05 09:40:00,51.9,52.1,51.9,51.98,22100.0,44.2052,44.3756,44.2052,44.2733,22100.0
2011-05-05 09:50:00,51.98,52.08,51.85,51.94,25000.0,44.2733,44.3585,44.1626,44.2393,25000.0
2011-05-05 10:00:00,51.94,52.22,51.94,52.06,19100.0,44.2393,44.4778,44.2393,44.3415,19100.0
2011-05-05 10:10:00,52.08,52.13,51.77,51.79,26700.0,44.3585,44.4011,44.0945,44.1115,26700.0
2011-05-05 10:20:00,51.79,51.8,51.61,51.61,23400.0,44.1115,44.12,43.9582,43.9582,23400.0
2011-05-05 10:30:00,51.6,51.71,51.53,51.66,34400.0,43.9497,44.0434,43.8901,44.0008,34400.0
2011-05-05 10:40:00,51.66,51.71,51.61,51.61,20900.0,44.0008,44.0434,43.9582,43.9582,20900.0
2011-05-05 10:50:00,51.62,51.63,51.49,51.55,30400.0,43.9667,43.9752,43.856,43.9071,30400.0
2011-05-05 11:00:00,51.55,51.57,51.33,51.35,39000.0,43.9071,43.9241,43.7197,43.7368,39000.0
2011-05-05 11:10:00,51.35,51.48,51.25,51.47,26300.0,43.7368,43.8475,43.6516,43.839,26300.0
2011-05-05 11:20:00,51.46,51.65,51.45,51.6,32700.0,43.8304,43.9923,43.8219,43.9497,32700.0
2011-05-05 11:30:00,51.6,51.78,51.6,51.75,28600.0,43.9497,44.103,43.9497,44.0775,28600.0
2011-05-05 11:40:00,51.75,51.95,51.72,51.93,31100.0,44.0775,44.2478,44.0519,44.2308,31100.0
2011-05-05 11:50:00,51.93,51.93,51.89,51.9,24500.0,44.2308,44.2308,44.1967,44.2052,24500.0
2011-05-05 12:00:00,51.9,52.06,51.9,52.06,32600.0,44.2052,44.3415,44.2052,44.3415,32600.0
2011-05-05 12:10:00,52.04,52.07,51.9,51.93,42500.0,44.3245,44.35,44.2052,44.2308,42500.0
2011-05-05 12:20:00,51.94,52.06,51.92,52.04,21500.0,44.2393,44.3415,44.2222,44.3245,21500.0
2011-05-05 12:30:00,52.05,52.05,51.94,51.94,15600.0,44.333,44.333,44.2393,44.2393,15600.0
2011-05-05 12:40:00,51.94,51.98,51.89,51.91,22100.0,44.2393,44.2733,44.1967,44.2137,22100.0
2011-05-05 12:50:00,51.91,52.0,51.91,51.99,13500.0,44.2137,44.2904,44.2137,44.2819,13500.0
2011-05-05 13:00:00,51.99,52.03,51.94,51.98,28800.0,44.2819,44.3159,44.2393,44.2733,28800.0
2011-05-05 13:10:00,51.98,52.11,51.98,52.08,15500.0,44.2733,44.3841,44.2733,44.3585,15500.0
2011-05-05 13:20:00,52.07,52.07,51.98,52.04,17700.0,44.35,44.35,44.2733,44.3245,17700.0
2011-05-05 13:30:00,52.03,52.03,51.89,51.93,24200.0,44.3159,44.3159,44.1967,44.2308,24200.0
2011-05-05 13:40:00,51.92,51.95,51.88,51.88,30000.0,44.2222,44.2478,44.1882,44.1882,30000.0
2011-05-05 13:50:00,51.88,51.95,51.85,51.94,16200.0,44.1882,44.2478,44.1626,44.2393,16200.0
2011-05-05 14:00:00,51.93,51.94,51.89,51.91,16300.0,44.2308,44.2393,44.1967,44.2137,16300.0
2011-05-05 14:10:00,51.91,51.93,51.87,51.92,22100.0,44.2137,44.2308,44.1797,44.2222,22100.0
2011-05-05 14:20:00,51.91,51.97,51.9,51.97,21400.0,44.2137,44.2648,44.2052,44.2648,21400.0
2011-05-05 14:30:00,51.96,52.11,51.95,52.1,35000.0,44.2563,44.3841,44.2478,44.3756,35000.0
2011-05-05 14:40:00,52.1,52.13,52.09,52.13,36100.0,44.3756,44.4011,44.367,44.4011,36100.0
2011-05-05 14:50:00,52.12,52.12,52.0,52.0,30800.0,44.3926,44.3926,44.2904,44.2904,30800.0
2011-05-05 15:00:00,52.0,52.06,51.93,51.93,47300.0,44.2904,44.3415,44.2308,44.2308,47300.0
2011-05-05 15:10:00,51.92,51.92,51.74,51.82,80000.0,44.2222,44.2222,44.0689,44.1371,80000.0
2011-05-05 15:20:00,51.82,51.87,51.6,51.65,86800.0,44.1371,44.1797,43.9497,43.9923,86800.0
2011-05-05 15:30:00,51.65,51.79,51.64,51.68,66000.0,43.9923,44.1115,43.9838,44.0178,66000.0
2011-05-05 15:40:00,51.67,51.81,51.6,51.73,107600.0,44.0093,44.1286,43.9497,44.0604,107600.0
2011-05-05 15:50:00,51.73,51.76,51.61,51.65,129000.0,44.0604,44.086,43.9582,43.9923,129000.0
2011-05-06 09:30:00,52.08,52.7,52.08,52.67,48300.0,44.3585,44.8866,44.3585,44.861,48300.0
2011-05-06 09:40:00,52.61,52.64,52.5,52.58,33100.0,44.8099,44.8355,44.7163,44.7844,33100.0
2011-05-06 09:50:00,52.58,52.62,52.41,52.58,21100.0,44.7844,44.8185,44.6396,44.7844,21100.0
2011-05-06 10:00:00,52.58,52.64,52.53,52.55,28500.0,44.7844,44.8355,44.7418,44.7588,28500.0
2011-05-06 10:10:00,52.55,52.57,52.46,52.54,33400.0,44.7588,44.7759,44.6822,44.7503,33400.0
2011-05-06 10:20:00,52.53,52.57,52.47,52.47,29400.0,44.7418,44.7759,44.6907,44.6907,29400.0
2011-05-06 10:30:00,52.46,52.55,52.44,52.55,20100.0,44.6822,44.7588,44.6651,44.7588,20100.0
2011-05-06 10:40:00,52.54,52.64,52.54,52.56,19900.0,44.7503,44.8355,44.7503,44.7674,19900.0
2011-05-06 10:50:00,52.55,52.55,52.42,52.42,10300.0,44.7588,44.7588,44.6481,44.6481,10300.0
2011-05-06 11:00:00,52.4,52.42,52.37,52.37,16800.0,44.6311,44.6481,44.6055,44.6055,16800.0
2011-05-06 11:10:00,52.38,52.43,52.29,52.4,35300.0,44.614,44.6566,44.5374,44.6311,35300.0
2011-05-06 11:20:00,52.39,52.49,52.37,52.45,22900.0,44.6226,44.7077,44.6055,44.6737,22900.0
2011-05-06 11:30:00,52.46,52.46,52.4,52.43,16000.0,44.6822,44.6822,44.6311,44.6566,16000.0
2011-05-06 11:40:00,52.45,52.47,52.38,52.44,15000.0,44.6737,44.6907,44.614,44.6651,15000.0
2011-05-06 11:50:00,52.44,52.48,52.34,52.4,13700.0,44.6651,44.6992,44.58,44.6311,13700.0
2011-05-06 12:00:00,52.4,52.45,52.3,52.31,16400.0,44.6311,44.6737,44.5459,44.5544,16400.0
2011-05-06 12:10:00,52.32,52.35,52.11,52.11,24500.0,44.5629,44.5885,44.3841,44.3841,24500.0
2011-05-06 12:20:00,52.12,52.29,52.12,52.21,13900.0,44.3926,44.5374,44.3926,44.4692,13900.0
2011-05-06 12:30:00,52.2,52.25,52.16,52.21,16000.0,44.4607,44.5033,44.4267,44.4692,16000.0
2011-05-06 12:40:00,52.18,52.18,52.0,52.02,14800.0,44.4437,44.4437,44.2904,44.3074,14800.0
2011-05-06 12:50:00,52.02,52.12,51.98,52.09,10300.0,44.3074,44.3926,44.2733,44.367,10300.0
2011-05-06 13:00:00,52.1,52.2,52.1,52.18,11800.0,44.3756,44.4607,44.3756,44.4437,11800.0
2011-05-06 13:10:00,52.19,52.19,51.8,51.85,32400.0,44.4522,44.4522,44.12,44.1626,32400.0
2011-05-06 13:20:00,51.84,51.93,51.81,51.91,14000.0,44.1541,44.2308,44.1286,44.2137,14000.0
2011-05-06 13:30:00,51.91,52.02,51.89,51.95,14000.0,44.2137,44.3074,44.1967,44.2478,14000.0
2011-05-06 13:40:00,51.97,52.0,51.89,51.92,9400.0,44.2648,44.2904,44.1967,44.2222,9400.0
2011-05-06 13:50:00,51.92,52.0,51.91,51.98,11100.0,44.2222,44.2904,44.2137,44.2733,11100.0
2011-05-06 14:00:00,51.97,51.98,51.9,51.94,10300.0,44.2648,44.2733,44.2052,44.2393,10300.0
2011-05-06 14:10:00,51.95,51.98,51.91,51.97,16200.0,44.2478,44.2733,44.2137,44.2648,16200.0
2011-05-06 14:20:00,51.96,51.97,51.76,51.79,16800.0,44.2563,44.2648,44.086,44.1115,16800.0
2011-05-06 14:30:00,51.8,51.87,51.75,51.8,18000.0,44.12,44.1797,44.0775,44.12,18000.0
2011-05-06 14:40:00,51.82,51.9,51.81,51.88,12600.0,44.1371,44.2052,44.1286,44.1882,12600.0
2011-05-06 14:50:00,51.88,51.93,51.84,51.88,14600.0,44.1882,44.2308,44.1541,44.1882,14600.0
2011-05-06 15:00:00,51.88,51.95,51.86,51.92,17100.0,44.1882,44.2478,44.1711,44.2222,17100.0
2011-05-06 15:10:00,51.92,52.05,51.91,52.05,23600.0,44.2222,44.333,44.2137,44.333,23600.0
2011-05-06 15:20:00,52.04,52.04,51.81,51.85,24000.0,44.3245,44.3245,44.1286,44.1626,24000.0
2011-05-06 15:30:00,51.85,51.96,51.85,51.88,38400.0,44.1626,44.2563,44.1626,44.1882,38400.0
2011-05-06 15:40:00,51.88,52.0,51.88,51.95,50700.0,44.1882,44.2904,44.1882,44.2478,50700.0
2011-05-06 15:50:00,51.96,51.96,51.87,51.89,65600.0,44.2563,44.2563,44.1797,44.1967,65600.0
2011-05-09 09:30:00,52.02,52.11,51.93,52.09,22300.0,44.3074,44.3841,44.2308,44.367,22300.0
2011-05-09 09:40:00,52.1,52.21,51.87,51.99,32400.0,44.3756,44.4692,44.1797,44.2819,32400.0
2011-05-09 09:50:00,51.99,52.0,51.87,51.87,25700.0,44.2819,44.2904,44.1797,44.1797,25700.0
2011-05-09 10:00:00,51.87,52.05,51.84,52.05,27600.0,44.1797,44.333,44.1541,44.333,27600.0
2011-05-09 10:10:00,52.07,52.19,52.04,52.07,20900.0,44.35,44.4522,44.3245,44.35,20900.0
2011-05-09 10:20:00,52.07,52.16,51.99,51.99,36100.0,44.35,44.4267,44.2819,44.2819,36100.0
2011-05-09 10:30:00,51.98,52.01,51.91,51.95,18700.0,44.2733,44.2989,44.2137,44.2478,18700.0
2011-05-09 10:40:00,51.94,51.96,51.86,51.94,27300.0,44.2393,44.2563,44.1711,44.2393,27300.0
2011-05-09 10:50:00,51.94,52.09,51.94,52.08,14900.0,44.2393,44.367,44.2393,44.3585,14900.0
2011-05-09 11:00:00,52.07,52.15,52.07,52.11,10400.0,44.35,44.4181,44.35,44.3841,10400.0
2011-05-09 11:10:00,52.1,52.14,52.04,52.14,20500.0,44.3756,44.4096,44.3245,44.4096,20500.0
2011-05-09 11:20:00,52.14,52.18,52.09,52.13,10000.0,44.4096,44.4437,44.367,44.4011,10000.0
2011-05-09 11:30:00,52.14,52.17,52.11,52.17,14100.0,44.4096,44.4352,44.3841,44.4352,14100.0
2011-05-09 11:40:00,52.17,52.21,52.14,52.2,10400.0,44.4352,44.4692,44.4096,44.4607,10400.0
2011-05-09 11:50:00,52.21,52.29,52.2,52.28,14500.0,44.4692,44.5374,44.4607,44.5289,14500.0
2011-05-09 12:00:00,52.29,52.44,52.25,52.41,11500.0,44.5374,44.6651,44.5033,44.6396,11500.0
2011-05-09 12:10:00,52.4,52.49,52.37,52.45,14900.0,44.6311,44.7077,44.6055,44.6737,14900.0
2011-05-09 12:20:00,52.45,52.45,52.33,52.34,13400.0,44.6737,44.6737,44.5715,44.58,13400.0
2011-05-09 12:30:00,52.34,52.36,52.32,52.36,12800.0,44.58,44.597,44.5629,44.597,12800.0
2011-05-09 12:40:00,52.36,52.38,52.33,52.34,19600.0,44.597,44.614,44.5715,44.58,19600.0
2011-05-09 12:50:00,52.35,52.39,52.33,52.33,8500.0,44.5885,44.6226,44.5715,44.5715,8500.0
2011-05-09 13:00:00,52.35,52.38,52.35,52.36,8100.0,44.5885,44.614,44.5885,44.597,8100.0
2011-05-09 13:10:00,52.36,52.38,52.35,52.35,10700.0,44.597,44.614,44.5885,44.5885,10700.0
2011-05-09 13:20:00,52.36,52.38,52.34,52.36,7900.0,44.597,44.614,44.58,44.597,7900.0
2011-05-09 13:30:00,52.36,52.4,52.36,52.38,8400.0,44.597,44.6311,44.597,44.614,8400.0
2011-05-09 13:40:00,52.39,52.48,52.39,52.48,12800.0,44.6226,44.6992,44.6226,44.6992,12800.0
2011-05-09 13:50:00,52.47,52.5,52.46,52.48,5800.0,44.6907,44.7163,44.6822,44.6992,5800.0
2011-05-09 14:00:00,52.48,52.52,52.46,52.48,9300.0,44.6992,44.7333,44.6822,44.6992,9300.0
2011-05-09 14:10:00,52.49,52.51,52.48,52.49,10800.0,44.7077,44.7248,44.6992,44.7077,10800.0
2011-05-09 14:20:00,52.48,52.5,52.44,52.48,7800.0,44.6992,44.7163,44.6651,44.6992,7800.0
2011-05-09 14:30:00,52.48,52.58,52.48,52.57,11300.0,44.6992,44.7844,44.6992,44.7759,11300.0
2011-05-09 14:40:00,52.58,52.6,52.52,52.52,12000.0,44.7844,44.8014,44.7333,44.7333,12000.0
2011-05-09 14:50:00,52.51,52.52,52.43,52.44,17900.0,44.7248,44.7333,44.6566,44.6651,17900.0
2011-05-09 15:00:00,52.44,52.51,52.44,52.48,19800.0,44.6651,44.7248,44.6651,44.6992,19800.0
2011-05-09 15:10:00,52.48,52.49,52.46,52.47,21100.0,44.6992,44.7077,44.6822,44.6907,21100.0
2011-05-09 15:20:00,52.48,52.53,52.47,52.48,18800.0,44.6992,44.7418,44.6907,44.6992,18800.0
2011-05-09 15:30:00,52.47,52.47,52.42,52.45,22300.0,44.6907,44.6907,44.6481,44.6737,22300.0
2011-05-09 15:40:00,52.45,52.46,52.41,52.44,46000.0,44.6737,44.6822,44.6396,44.6651,46000.0
2011-05-09 15:50:00,52.43,52.5,52.41,52.46,82900.0,44.6566,44.7163,44.6396,44.6822,82900.0
2011-05-10 09:30:00,52.71,52.86,52.55,52.56,21900.0,44.8951,45.0229,44.7588,44.7674,21900.0
2011-05-10 09:40:00,52.55,52.74,52.54,52.72,17200.0,44.7588,44.9207,44.7503,44.9036,17200.0
2011-05-10 09:50:00,52.74,52.82,52.71,52.82,12100.0,44.9207,44.9888,44.8951,44.9888,12100.0
2011-05-10 10:00:00,52.81,52.88,52.72,52.74,11800.0,44.9803,45.0399,44.9036,44.9207,11800.0
2011-05-10 10:10:00,52.73,52.87,52.73,52.82,16900.0,44.9122,45.0314,44.9122,44.9888,16900.0
2011-05-10 10:20:00,52.83,52.87,52.74,52.77,12200.0,44.9973,45.0314,44.9207,44.9462,12200.0
2011-05-10 10:30:00,52.77,52.79,52.64,52.65,14900.0,44.9462,44.9633,44.8355,44.844,14900.0
2011-05-10 10:40:00,52.65,52.65,52.55,52.61,12400.0,44.844,44.844,44.7588,44.8099,12400.0
2011-05-10 10:50:00,52.6,52.66,52.59,52.64,7900.0,44.8014,44.8525,44.7929,44.8355,7900.0
2011-05-10 11:00:00,52.65,52.72,52.64,52.68,14600.0,44.844,44.9036,44.8355,44.8696,14600.0
2011-05-10 11:10:00,52.69,52.75,52.69,52.69,7900.0,44.8781,44.9292,44.8781,44.8781,7900.0
2011-05-10 11:20:00,52.67,52.67,52.59,52.6,9800.0,44.861,44.861,44.7929,44.8014,9800.0
2011-05-10 11:30:00,52.6,52.64,52.58,52.58,6400.0,44.8014,44.8355,44.7844,44.7844,6400.0
2011-05-10 11:40:00,52.59,52.64,52.59,52.63,6000.0,44.7929,44.8355,44.7929,44.827,6000.0
2011-05-10 11:50:00,52.62,52.65,52.61,52.61,9000.0,44.8185,44.844,44.8099,44.8099,9000.0
2011-05-10 12:00:00,52.6,52.65,52.6,52.64,7900.0,44.8014,44.844,44.8014,44.8355,7900.0
2011-05-10 12:10:00,52.63,52.64,52.58,52.59,9000.0,44.827,44.8355,44.7844,44.7929,9000.0
2011-05-10 12:20:00,52.6,52.65,52.57,52.6,8900.0,44.8014,44.844,44.7759,44.8014,8900.0
2011-05-10 12:30:00,52.61,52.63,52.6,52.62,6000.0,44.8099,44.827,44.8014,44.8185,6000.0
2011-05-10 12:40:00,52.62,52.63,52.59,52.59,8000.0,44.8185,44.827,44.7929,44.7929,8000.0
2011-05-10 12:50:00,52.61,52.65,52.6,52.64,6600.0,44.8099,44.844,44.8014,44.8355,6600.0
2011-05-10 13:00:00,52.63,52.64,52.59,52.6,7300.0,44.827,44.8355,44.7929,44.8014,7300.0
2011-05-10 13:10:00,52.61,52.61,52.57,52.6,8500.0,44.8099,44.8099,44.7759,44.8014,8500.0
2011-05-10 13:20:00,52.6,52.62,52.58,52.62,7600.0,44.8014,44.8185,44.7844,44.8185,7600.0
2011-05-10 13:30:00,52.62,52.64,52.61,52.63,5800.0,44.8185,44.8355,44.8099,44.827,5800.0
2011-05-10 13:40:00,52.64,52.65,52.62,52.63,5900.0,44.8355,44.844,44.8185,44.827,5900.0
2011-05-10 13:50:00,52.63,52.65,52.63,52.65,11400.0,44.827,44.844,44.827,44.844,11400.0
2011-05-10 14:00:00,52.64,52.65,52.6,52.61,14700.0,44.8355,44.844,44.8014,44.8099,14700.0
2011-05-10 14:10:00,52.62,52.63,52.57,52.57,11800.0,44.8185,44.827,44.7759,44.7759,11800.0
2011-05-10 14:20:00,52.57,52.59,52.51,52.56,19400.0,44.7759,44.7929,44.7248,44.7674,19400.0
2011-05-10 14:30:00,52.56,52.65,52.52,52.65,24400.0,44.7674,44.844,44.7333,44.844,24400.0
2011-05-10 14:40:00,52.65,52.69,52.63,52.67,16100.0,44.844,44.8781,44.827,44.861,16100.0
2011-05-10 14:50:00,52.67,52.7,52.66,52.7,11400.0,44.861,44.8866,44.8525,44.8866,11400.0
2011-05-10 15:00:00,52.7,52.72,52.66,52.71,13200.0,44.8866,44.9036,44.8525,44.8951,13200.0
2011-05-10 15:10:00,52.72,52.8,52.72,52.8,34400.0,44.9036,44.9718,44.9036,44.9718,34400.0
2011-05-10 15:20:00,52.8,52.84,52.8,52.82,20300.0,44.9718,45.0058,44.9718,44.9888,20300.0
2011-05-10 15:30:00,52.82,52.83,52.73,52.73,23900.0,44.9888,44.9973,44.9122,44.9122,23900.0
2011-05-10 15:40:00,52.73,52.74,52.69,52.7,43600.0,44.9122,44.9207,44.8781,44.8866,43600.0
2011-05-10 15:50:00,52.69,52.75,52.66,52.73,88300.0,44.8781,44.9292,44.8525,44.9122,88300.0
2011-05-11 09:30:00,52.59,52.67,52.46,52.49,22900.0,44.7929,44.861,44.6822,44.7077,22900.0
2011-05-11 09:40:00,52.5,52.5,52.3,52.32,20700.0,44.7163,44.7163,44.5459,44.5629,20700.0
2011-05-11 09:50:00,52.32,52.41,52.19,52.29,25400.0,44.5629,44.6396,44.4522,44.5374,25400.0
2011-05-11 10:00:00,52.3,52.36,52.25,52.29,20300.0,44.5459,44.597,44.5033,44.5374,20300.0
2011-05-11 10:10:00,52.29,52.3,52.2,52.27,14900.0,44.5374,44.5459,44.4607,44.5204,14900.0
2011-05-11 10:20:00,52.27,52.27,52.21,52.22,7500.0,44.5204,44.5204,44.4692,44.4778,7500.0
2011-05-11 10:30:00,52.22,52.22,52.11,52.14,9700.0,44.4778,44.4778,44.3841,44.4096,9700.0
2011-05-11 10:40:00,52.13,52.18,52.13,52.16,3000.0,44.4011,44.4437,44.4011,44.4267,3000.0
2011-05-11 10:50:00,52.16,52.23,52.16,52.19,7300.0,44.4267,44.4863,44.4267,44.4522,7300.0
2011-05-11 11:00:00,52.19,52.27,52.19,52.26,8500.0,44.4522,44.5204,44.4522,44.5118,8500.0
2011-05-11 11:10:00,52.26,52.32,52.21,52.31,6000.0,44.5118,44.5629,44.4692,44.5544,6000.0
2011-05-11 11:20:00,52.31,52.35,52.3,52.33,6100.0,44.5544,44.5885,44.5459,44.5715,6100.0
2011-05-11 11:30:00,52.33,52.35,52.3,52.3,3600.0,44.5715,44.5885,44.5459,44.5459,3600.0
2011-05-11 11:40:00,52.29,52.3,52.26,52.26,5300.0,44.5374,44.5459,44.5118,44.5118,5300.0
2011-05-11 11:50:00,52.26,52.29,52.12,52.15,13100.0,44.5118,44.5374,44.3926,44.4181,13100.0
2011-05-11 12:00:00,52.15,52.16,52.02,52.08,12000.0,44.4181,44.4267,44.3074,44.3585,12000.0
2011-05-11 12:10:00,52.06,52.06,51.74,51.8,38400.0,44.3415,44.3415,44.0689,44.12,38400.0
2011-05-11 12:20:00,51.79,51.87,51.77,51.87,13400.0,44.1115,44.1797,44.0945,44.1797,13400.0
2011-05-11 12:30:00,51.84,51.95,51.8,51.91,9900.0,44.1541,44.2478,44.12,44.2137,9900.0
2011-05-11 12:40:00,51.91,51.93,51.8,51.83,12000.0,44.2137,44.2308,44.12,44.1456,12000.0
2011-05-11 12:50:00,51.81,51.82,51.75,51.82,15200.0,44.1286,44.1371,44.0775,44.1371,15200.0
2011-05-11 13:00:00,51.83,51.91,51.77,51.9,34800.0,44.1456,44.2137,44.0945,44.2052,34800.0
2011-05-11 13:10:00,51.9,51.91,51.86,51.87,10500.0,44.2052,44.2137,44.1711,44.1797,10500.0
2011-05-11 13:20:00,51.88,51.93,51.87,51.89,10800.0,44.1882,44.2308,44.1797,44.1967,10800.0
2011-05-11 13:30:00,51.9,51.91,51.74,51.83,16100.0,44.2052,44.2137,44.0689,44.1456,16100.0
2011-05-11 13:40:00,51.82,51.98,51.8,51.97,26600.0,44.1371,44.2733,44.12,44.2648,26600.0
2011-05-11 13:50:00,51.95,51.97,51.9,51.93,13800.0,44.2478,44.2648,44.2052,44.2308,13800.0
2011-05-11 14:00:00,51.92,52.02,51.9,52.01,19200.0,44.2222,44.3074,44.2052,44.2989,19200.0
2011-05-11 14:10:00,52.0,52.0,51.91,51.92,12300.0,44.2904,44.2904,44.2137,44.2222,12300.0
2011-05-11 14:20:00,51.91,51.91,51.84,51.88,10800.0,44.2137,44.2137,44.1541,44.1882,10800.0
2011-05-11 14:30:00,51.89,52.1,51.89,52.07,24700.0,44.1967,44.3756,44.1967,44.35,24700.0
2011-05-11 14:40:00,52.08,52.14,52.06,52.1,26500.0,44.3585,44.4096,44.3415,44.3756,26500.0
2011-05-11 14:50:00,52.09,52.12,52.03,52.04,14100.0,44.367,44.3926,44.3159,44.3245,14100.0
2011-05-11 15:00:00,52.03,52.06,52.01,52.03,6400.0,44.3159,44.3415,44.2989,44.3159,6400.0
2011-05-11 15:10:00,52.02,52.11,52.0,52.11,10000.0,44.3074,44.3841,44.2904,44.3841,10000.0
2011-05-11 15:20:00,52.11,52.21,52.09,52.2,35200.0,44.3841,44.4692,44.367,44.4607,35200.0
2011-05-11 15:30:00,52.2,52.2,51.98,52.0,35800.0,44.4607,44.4607,44.2733,44.2904,35800.0
2011-05-11 15:40:00,51.99,52.1,51.99,52.08,64300.0,44.2819,44.3756,44.2819,44.3585,64300.0
2011-05-11 15:50:00,52.08,52.12,52.07,52.08,75000.0,44.3585,44.3926,44.35,44.3585,75000.0
2011-05-12 09:30:00,52.0,52.1,51.99,52.04,46100.0,44.2904,44.3756,44.2819,44.3245,46100.0
2011-05-12 09:40:00,52.02,52.02,51.84,51.96,91900.0,44.3074,44.3074,44.1541,44.2563,91900.0
2011-05-12 09:50:00,51.98,52.0,51.82,51.93,53200.0,44.2733,44.2904,44.1371,44.2308,53200.0
2011-05-12 10:00:00,51.94,51.98,51.58,51.8,78000.0,44.2393,44.2733,43.9327,44.12,78000.0
2011-05-12 10:10:00,51.8,52.0,51.8,51.84,51900.0,44.12,44.2904,44.12,44.1541,51900.0
2011-05-12 10:20:00,51.86,52.02,51.86,51.94,39100.0,44.1711,44.3074,44.1711,44.2393,39100.0
2011-05-12 10:30:00,51.94,51.96,51.83,51.89,24500.0,44.2393,44.2563,44.1456,44.1967,24500.0
2011-05-12 10:40:00,51.89,51.95,51.69,51.85,89400.0,44.1967,44.2478,44.0263,44.1626,89400.0
2011-05-12 10:50:00,51.85,51.92,51.81,51.9,19200.0,44.1626,44.2222,44.1286,44.2052,19200.0
2011-05-12 11:00:00,51.89,52.01,51.85,51.91,28700.0,44.1967,44.2989,44.1626,44.2137,28700.0
2011-05-12 11:10:00,51.91,51.94,51.83,51.9,28100.0,44.2137,44.2393,44.1456,44.2052,28100.0
2011-05-12 11:20:00,51.91,52.03,51.89,52.0,35100.0,44.2137,44.3159,44.1967,44.2904,35100.0
2011-05-12 11:30:00,52.0,52.02,51.96,51.99,20700.0,44.2904,44.3074,44.2563,44.2819,20700.0
2011-05-12 11:40:00,51.99,52.1,51.98,52.0,18200.0,44.2819,44.3756,44.2733,44.2904,18200.0
2011-05-12 11:50:00,52.0,52.03,51.94,52.0,43600.0,44.2904,44.3159,44.2393,44.2904,43600.0
2011-05-12 12:00:00,52.0,52.06,51.95,51.96,21200.0,44.2904,44.3415,44.2478,44.2563,21200.0
2011-05-12 12:10:00,51.98,52.06,51.95,52.04,12500.0,44.2733,44.3415,44.2478,44.3245,12500.0
2011-05-12 12:20:00,52.04,52.08,52.04,52.08,8300.0,44.3245,44.3585,44.3245,44.3585,8300.0
2011-05-12 12:30:00,52.09,52.15,52.09,52.14,12500.0,44.367,44.4181,44.367,44.4096,12500.0
2011-05-12 12:40:00,52.14,52.14,52.06,52.13,12400.0,44.4096,44.4096,44.3415,44.4011,12400.0
2011-05-12 12:50:00,52.14,52.28,52.14,52.28,16200.0,44.4096,44.5289,44.4096,44.5289,16200.0
2011-05-12 13:00:00,52.28,52.38,52.26,52.31,21000.0,44.5289,44.614,44.5118,44.5544,21000.0
2011-05-12 13:10:00,52.31,52.46,52.3,52.38,16400.0,44.5544,44.6822,44.5459,44.614,16400.0
2011-05-12 13:20:00,52.39,52.47,52.38,52.38,13400.0,44.6226,44.6907,44.614,44.614,13400.0
2011-05-12 13:30:00,52.39,52.47,52.35,52.44,16800.0,44.6226,44.6907,44.5885,44.6651,16800.0
2011-05-12 13:40:00,52.45,52.46,52.37,52.41,12500.0,44.6737,44.6822,44.6055,44.6396,12500.0
2011-05-12 13:50:00,52.41,52.49,52.41,52.42,15800.0,44.6396,44.7077,44.6396,44.6481,15800.0
2011-05-12 14:00:00,52.44,52.5,52.44,52.46,15200.0,44.6651,44.7163,44.6651,44.6822,15200.0
2011-05-12 14:10:00,52.44,52.48,52.41,52.43,12700.0,44.6651,44.6992,44.6396,44.6566,12700.0
2011-05-12 14:20:00,52.44,52.45,52.32,52.34,17800.0,44.6651,44.6737,44.5629,44.58,17800.0
2011-05-12 14:30:00,52.34,52.39,52.29,52.37,21100.0,44.58,44.6226,44.5374,44.6055,21100.0
2011-05-12 14:40:00,52.37,52.39,52.34,52.37,21000.0,44.6055,44.6226,44.58,44.6055,21000.0
2011-05-12 14:50:00,52.36,52.41,52.31,52.4,26200.0,44.597,44.6396,44.5544,44.6311,26200.0
2011-05-12 15:00:00,52.4,52.42,52.32,52.39,37200.0,44.6311,44.6481,44.5629,44.6226,37200.0
2011-05-12 15:10:00,52.38,52.49,52.38,52.49,34300.0,44.614,44.7077,44.614,44.7077,34300.0
2011-05-12 15:20:00,52.49,52.56,52.48,52.52,61000.0,44.7077,44.7674,44.6992,44.7333,61000.0
2011-05-12 15:30:00,52.51,52.55,52.43,52.54,111600.0,44.7248,44.7588,44.6566,44.7503,111600.0
2011-05-12 15:40:00,52.55,52.72,52.55,52.72,124800.0,44.7588,44.9036,44.7588,44.9036,124800.0
2011-05-12 15:50:00,52.71,52.77,52.68,52.68,152200.0,44.8951,44.9462,44.8696,44.8696,152200.0
2011-05-13 09:30:00,52.61,52.97,52.57,52.63,46500.0,44.8099,45.1166,44.7759,44.827,46500.0
2011-05-13 09:40:00,52.62,52.64,52.49,52.51,20700.0,44.8185,44.8355,44.7077,44.7248,20700.0
2011-05-13 09:50:00,52.52,52.65,52.39,52.52,23200.0,44.7333,44.844,44.6226,44.7333,23200.0
2011-05-13 10:00:00,52.49,52.58,52.32,52.34,20400.0,44.7077,44.7844,44.5629,44.58,20400.0
2011-05-13 10:10:00,52.35,52.55,52.31,52.49,30900.0,44.5885,44.7588,44.5544,44.7077,30900.0
2011-05-13 10:20:00,52.5,52.62,52.47,52.56,30200.0,44.7163,44.8185,44.6907,44.7674,30200.0
2011-05-13 10:30:00,52.55,52.68,52.51,52.68,17300.0,44.7588,44.8696,44.7248,44.8696,17300.0
2011-05-13 10:40:00,52.69,52.71,52.54,52.62,20000.0,44.8781,44.8951,44.7503,44.8185,20000.0
2011-05-13 10:50:00,52.63,52.65,52.49,52.52,16800.0,44.827,44.844,44.7077,44.7333,16800.0
2011-05-13 11:00:00,52.52,52.53,52.25,52.29,20400.0,44.7333,44.7418,44.5033,44.5374,20400.0
2011-05-13 11:10:00,52.29,52.41,52.26,52.35,31400.0,44.5374,44.6396,44.5118,44.5885,31400.0
2011-05-13 11:20:00,52.35,52.36,52.18,52.18,17300.0,44.5885,44.597,44.4437,44.4437,17300.0
2011-05-13 11:30:00,52.19,52.26,52.16,52.23,9600.0,44.4522,44.5118,44.4267,44.4863,9600.0
2011-05-13 11:40:00,52.23,52.27,52.1,52.2,15100.0,44.4863,44.5204,44.3756,44.4607,15100.0
2011-05-13 11:50:00,52.19,52.24,52.07,52.07,21500.0,44.4522,44.4948,44.35,44.35,21500.0
2011-05-13 12:00:00,52.07,52.15,51.96,51.96,16800.0,44.35,44.4181,44.2563,44.2563,16800.0
2011-05-13 12:10:00,51.95,52.02,51.85,51.99,18700.0,44.2478,44.3074,44.1626,44.2819,18700.0
2011-05-13 12:20:00,51.99,52.01,51.96,52.01,19700.0,44.2819,44.2989,44.2563,44.2989,19700.0
2011-05-13 12:30:00,52.01,52.17,52.01,52.11,15800.0,44.2989,44.4352,44.2989,44.3841,15800.0
2011-05-13 12:40:00,52.11,52.13,52.04,52.1,13100.0,44.3841,44.4011,44.3245,44.3756,13100.0
2011-05-13 12:50:00,52.07,52.1,52.02,52.06,16100.0,44.35,44.3756,44.3074,44.3415,16100.0
2011-05-13 13:00:00,52.06,52.08,51.94,51.96,27200.0,44.3415,44.3585,44.2393,44.2563,27200.0
2011-05-13 13:10:00,51.97,52.0,51.94,51.99,19900.0,44.2648,44.2904,44.2393,44.2819,19900.0
2011-05-13 13:20:00,51.99,52.05,51.95,51.98,10800.0,44.2819,44.333,44.2478,44.2733,10800.0
2011-05-13 13:30:00,51.99,52.01,51.95,51.97,11400.0,44.2819,44.2989,44.2478,44.2648,11400.0
2011-05-13 13:40:00,51.96,52.08,51.96,52.06,17800.0,44.2563,44.3585,44.2563,44.3415,17800.0
2011-05-13 13:50:00,52.05,52.09,52.0,52.02,13600.0,44.333,44.367,44.2904,44.3074,13600.0
2011-05-13 14:00:00,52.03,52.17,52.02,52.12,47600.0,44.3159,44.4352,44.3074,44.3926,47600.0
2011-05-13 14:10:00,52.12,52.29,52.1,52.29,60000.0,44.3926,44.5374,44.3756,44.5374,60000.0
2011-05-13 14:20:00,52.29,52.35,52.28,52.32,13900.0,44.5374,44.5885,44.5289,44.5629,13900.0
2011-05-13 14:30:00,52.32,52.34,52.24,52.26,14500.0,44.5629,44.58,44.4948,44.5118,14500.0
2011-05-13 14:40:00,52.27,52.29,52.21,52.21,16100.0,44.5204,44.5374,44.4692,44.4692,16100.0
2011-05-13 14:50:00,52.22,52.23,52.08,52.09,18900.0,44.4778,44.4863,44.3585,44.367,18900.0
2011-05-13 15:00:00,52.1,52.15,52.08,52.13,17100.0,44.3756,44.4181,44.3585,44.4011,17100.0
2011-05-13 15:10:00,52.14,52.16,52.12,52.12,17300.0,44.4096,44.4267,44.3926,44.3926,17300.0
2011-05-13 15:20:00,52.13,52.13,52.0,52.03,28100.0,44.4011,44.4011,44.2904,44.3159,28100.0
2011-05-13 15:30:00,52.03,52.14,52.02,52.12,29400.0,44.3159,44.4096,44.3074,44.3926,29400.0
2011-05-13 15:40:00,52.1,52.11,52.05,52.06,45400.0,44.3756,44.3841,44.333,44.3415,45400.0
2011-05-13 15:50:00,52.06,52.11,52.01,52.08,55700.0,44.3415,44.3841,44.2989,44.3585,55700.0
2011-05-16 09:30:00,51.96,52.28,51.69,52.25,34400.0,44.2563,44.5289,44.0263,44.5033,34400.0
2011-05-16 09:40:00,52.25,52.41,51.94,51.97,27500.0,44.5033,44.6396,44.2393,44.2648,27500.0
2011-05-16 09:50:00,51.97,52.04,51.86,51.94,21900.0,44.2648,44.3245,44.1711,44.2393,21900.0
2011-05-16 10:00:00,51.98,52.3,51.95,52.3,40700.0,44.2733,44.5459,44.2478,44.5459,40700.0
2011-05-16 10:10:00,52.28,52.34,52.18,52.3,19000.0,44.5289,44.58,44.4437,44.5459,19000.0
2011-05-16 10:20:00,52.33,52.4,52.3,52.35,30900.0,44.5715,44.6311,44.5459,44.5885,30900.0
2011-05-16 10:30:00,52.35,52.43,52.3,52.4,34200.0,44.5885,44.6566,44.5459,44.6311,34200.0
2011-05-16 10:40:00,52.4,52.49,52.4,52.41,16100.0,44.6311,44.7077,44.6311,44.6396,16100.0
2011-05-16 10:50:00,52.42,52.62,52.42,52.62,17400.0,44.6481,44.8185,44.6481,44.8185,17400.0
2011-05-16 11:00:00,52.62,52.63,52.55,52.61,19900.0,44.8185,44.827,44.7588,44.8099,19900.0
2011-05-16 11:10:00,52.62,52.68,52.56,52.68,20600.0,44.8185,44.8696,44.7674,44.8696,20600.0
2011-05-16 11:20:00,52.67,52.7,52.57,52.61,15100.0,44.861,44.8866,44.7759,44.8099,15100.0
2011-05-16 11:30:00,52.61,52.63,52.54,52.63,13800.0,44.8099,44.827,44.7503,44.827,13800.0
2011-05-16 11:40:00,52.62,52.64,52.54,52.54,9800.0,44.8185,44.8355,44.7503,44.7503,9800.0
2011-05-16 11:50:00,52.54,52.57,52.43,52.47,7100.0,44.7503,44.7759,44.6566,44.6907,7100.0
2011-05-16 12:00:00,52.48,52.5,52.39,52.4,5800.0,44.6992,44.7163,44.6226,44.6311,5800.0
2011-05-16 12:10:00,52.4,52.42,52.38,52.41,10700.0,44.6311,44.6481,44.614,44.6396,10700.0
2011-05-16 12:20:00,52.41,52.43,52.4,52.4,6100.0,44.6396,44.6566,44.6311,44.6311,6100.0
2011-05-16 12:30:00,52.41,52.45,52.37,52.44,11400.0,44.6396,44.6737,44.6055,44.6651,11400.0
2011-05-16 12:40:00,52.45,52.46,52.39,52.4,15100.0,44.6737,44.6822,44.6226,44.6311,15100.0
2011-05-16 12:50:00,52.4,52.4,52.28,52.28,12700.0,44.6311,44.6311,44.5289,44.5289,12700.0
2011-05-16 13:00:00,52.28,52.29,52.22,52.25,10100.0,44.5289,44.5374,44.4778,44.5033,10100.0
2011-05-16 13:10:00,52.25,52.36,52.23,52.34,7800.0,44.5033,44.597,44.4863,44.58,7800.0
2011-05-16 13:20:00,52.35,52.36,52.3,52.34,5200.0,44.5885,44.597,44.5459,44.58,5200.0
2011-05-16 13:30:00,52.35,52.4,52.34,52.38,19300.0,44.5885,44.6311,44.58,44.614,19300.0
2011-05-16 13:40:00,52.38,52.42,52.38,52.39,10100.0,44.614,44.6481,44.614,44.6226,10100.0
2011-05-16 13:50:00,52.39,52.4,52.31,52.31,11300.0,44.6226,44.6311,44.5544,44.5544,11300.0
2011-05-16 14:00:00,52.31,52.43,52.28,52.43,10600.0,44.5544,44.6566,44.5289,44.6566,10600.0
2011-05-16 14:10:00,52.43,52.43,52.31,52.35,11700.0,44.6566,44.6566,44.5544,44.5885,11700.0
2011-05-16 14:20:00,52.36,52.39,52.3,52.31,16000.0,44.597,44.6226,44.5459,44.5544,16000.0
2011-05-16 14:30:00,52.3,52.35,52.24,52.27,28000.0,44.5459,44.5885,44.4948,44.5204,28000.0
2011-05-16 14:40:00,52.28,52.33,52.2,52.32,27200.0,44.5289,44.5715,44.4607,44.5629,27200.0
2011-05-16 14:50:00,52.32,52.37,52.3,52.33,28100.0,44.5629,44.6055,44.5459,44.5715,28100.0
2011-05-16 15:00:00,52.33,52.45,52.33,52.45,25100.0,44.5715,44.6737,44.5715,44.6737,25100.0
2011-05-16 15:10:00,52.45,52.45,52.32,52.32,22500.0,44.6737,44.6737,44.5629,44.5629,22500.0
2011-05-16 15:20:00,52.32,52.33,52.23,52.25,32600.0,44.5629,44.5715,44.4863,44.5033,32600.0
2011-05-16 15:30:00,52.24,52.3,52.19,52.2,29700.0,44.4948,44.5459,44.4522,44.4607,29700.0
2011-05-16 15:40:00,52.19,52.22,52.07,52.15,64300.0,44.4522,44.4778,44.35,44.4181,64300.0
2011-05-16 15:50:00,52.15,52.22,52.13,52.17,83000.0,44.4181,44.4778,44.4011,44.4352,83000.0
2011-05-17 09:30:00,51.98,52.04,51.77,51.82,41000.0,44.2733,44.3245,44.0945,44.1371,41000.0
2011-05-17 09:40:00,51.82,52.0,51.75,51.84,37500.0,44.1371,44.2904,44.0775,44.1541,37500.0
2011-05-17 09:50:00,51.84,51.88,51.72,51.84,24200.0,44.1541,44.1882,44.0519,44.1541,24200.0
2011-05-17 10:00:00,51.83,51.83,51.61,51.68,24700.0,44.1456,44.1456,43.9582,44.0178,24700.0
2011-05-17 10:10:00,51.69,51.94,51.68,51.89,19800.0,44.0263,44.2393,44.0178,44.1967,19800.0
2011-05-17 10:20:00,51.87,52.01,51.83,51.94,25400.0,44.1797,44.2989,44.1456,44.2393,25400.0
2011-05-17 10:30:00,51.94,52.05,51.87,51.88,22800.0,44.2393,44.333,44.1797,44.1882,22800.0
2011-05-17 10:40:00,51.88,51.9,51.76,51.81,24600.0,44.1882,44.2052,44.086,44.1286,24600.0
2011-05-17 10:50:00,51.8,51.91,51.79,51.82,17800.0,44.12,44.2137,44.1115,44.1371,17800.0
2011-05-17 11:00:00,51.81,51.82,51.6,51.64,40000.0,44.1286,44.1371,43.9497,43.9838,40000.0
2011-05-17 11:10:00,51.63,51.7,51.58,51.66,21900.0,43.9752,44.0349,43.9327,44.0008,21900.0
2011-05-17 11:20:00,51.66,51.75,51.52,51.53,34600.0,44.0008,44.0775,43.8816,43.8901,34600.0
2011-05-17 11:30:00,51.55,51.56,51.42,51.45,16800.0,43.9071,43.9156,43.7964,43.8219,16800.0
2011-05-17 11:40:00,51.46,51.62,51.45,51.62,24900.0,43.8304,43.9667,43.8219,43.9667,24900.0
2011-05-17 11:50:00,51.6,51.63,51.58,51.59,11800.0,43.9497,43.9752,43.9327,43.9412,11800.0
2011-05-17 12:00:00,51.59,51.63,51.56,51.57,10400.0,43.9412,43.9752,43.9156,43.9241,10400.0
2011-05-17 12:10:00,51.57,51.68,51.56,51.63,15600.0,43.9241,44.0178,43.9156,43.9752,15600.0
2011-05-17 12:20:00,51.63,51.68,51.6,51.61,19100.0,43.9752,44.0178,43.9497,43.9582,19100.0
2011-05-17 12:30:00,51.61,51.65,51.58,51.6,25400.0,43.9582,43.9923,43.9327,43.9497,25400.0
2011-05-17 12:40:00,51.6,51.62,51.47,51.49,39400.0,43.9497,43.9667,43.839,43.856,39400.0
2011-05-17 12:50:00,51.49,51.5,51.34,51.46,43900.0,43.856,43.8645,43.7282,43.8304,43900.0
2011-05-17 13:00:00,51.46,51.55,51.45,51.55,19600.0,43.8304,43.9071,43.8219,43.9071,19600.0
2011-05-17 13:10:00,51.55,51.6,51.51,51.57,32700.0,43.9071,43.9497,43.873,43.9241,32700.0
2011-05-17 13:20:00,51.57,51.6,51.49,51.59,30900.0,43.9241,43.9497,43.856,43.9412,30900.0
2011-05-17 13:30:00,51.59,51.6,51.53,51.54,32000.0,43.9412,43.9497,43.8901,43.8986,32000.0
2011-05-17 13:40:00,51.53,51.58,51.49,51.51,17500.0,43.8901,43.9327,43.856,43.873,17500.0
2011-05-17 13:50:00,51.51,51.56,51.5,51.53,44400.0,43.873,43.9156,43.8645,43.8901,44400.0
2011-05-17 14:00:00,51.53,51.6,51.51,51.55,49100.0,43.8901,43.9497,43.873,43.9071,49100.0
2011-05-17 14:10:00,51.55,51.55,51.4,51.41,42800.0,43.9071,43.9071,43.7793,43.7879,42800.0
2011-05-17 14:20:00,51.41,51.42,51.32,51.36,17200.0,43.7879,43.7964,43.7112,43.7453,17200.0
2011-05-17 14:30:00,51.36,51.37,51.33,51.35,28100.0,43.7453,43.7538,43.7197,43.7368,28100.0
2011-05-17 14:40:00,51.34,51.38,51.24,51.36,37400.0,43.7282,43.7623,43.6431,43.7453,37400.0
2011-05-17 14:50:00,51.36,51.52,51.36,51.52,40100.0,43.7453,43.8816,43.7453,43.8816,40100.0
2011-05-17 15:00:00,51.54,51.54,51.38,51.43,55400.0,43.8986,43.8986,43.7623,43.8049,55400.0
2011-05-17 15:10:00,51.44,51.49,51.34,51.36,53200.0,43.8134,43.856,43.7282,43.7453,53200.0
2011-05-17 15:20:00,51.36,51.43,51.28,51.3,47600.0,43.7453,43.8049,43.6771,43.6942,47600.0
2011-05-17 15:30:00,51.31,51.48,51.3,51.45,38500.0,43.7027,43.8475,43.6942,43.8219,38500.0
2011-05-17 15:40:00,51.44,51.46,51.39,51.4,100000.0,43.8134,43.8304,43.7708,43.7793,100000.0
2011-05-17 15:50:00,51.39,51.4,51.29,51.35,185300.0,43.7708,43.7793,43.6857,43.7368,185300.0
2011-05-18 09:30:00,51.57,51.57,51.28,51.44,41300.0,43.9241,43.9241,43.6771,43.8134,41300.0
2011-05-18 09:40:00,51.45,51.68,51.45,51.63,30300.0,43.8219,44.0178,43.8219,43.9752,30300.0
2011-05-18 09:50:00,51.64,51.71,51.56,51.61,34100.0,43.9838,44.0434,43.9156,43.9582,34100.0
2011-05-18 10:00:00,51.6,51.89,51.59,51.89,25000.0,43.9497,44.1967,43.9412,44.1967,25000.0
2011-05-18 10:10:00,51.88,51.96,51.76,51.83,34000.0,44.1882,44.2563,44.086,44.1456,34000.0
2011-05-18 10:20:00,51.84,51.92,51.73,51.91,21600.0,44.1541,44.2222,44.0604,44.2137,21600.0
2011-05-18 10:30:00,51.92,51.96,51.88,51.9,19300.0,44.2222,44.2563,44.1882,44.2052,19300.0
2011-05-18 10:40:00,51.9,51.98,51.89,51.91,15800.0,44.2052,44.2733,44.1967,44.2137,15800.0
2011-05-18 10:50:00,51.91,51.96,51.89,51.95,12800.0,44.2137,44.2563,44.1967,44.2478,12800.0
2011-05-18 11:00:00,51.95,52.06,51.95,51.99,34600.0,44.2478,44.3415,44.2478,44.2819,34600.0
2011-05-18 11:10:00,51.99,52.1,51.98,52.1,31300.0,44.2819,44.3756,44.2733,44.3756,31300.0
2011-05-18 11:20:00,52.09,52.1,51.96,52.03,39100.0,44.367,44.3756,44.2563,44.3159,39100.0
2011-05-18 11:30:00,52.03,52.1,52.03,52.08,20700.0,44.3159,44.3756,44.3159,44.3585,20700.0
2011-05-18 11:40:00,52.07,52.18,52.07,52.17,20400.0,44.35,44.4437,44.35,44.4352,20400.0
2011-05-18 11:50:00,52.16,52.24,52.16,52.23,28900.0,44.4267,44.4948,44.4267,44.4863,28900.0
2011-05-18 12:00:00,52.24,52.26,52.22,52.22,24300.0,44.4948,44.5118,44.4778,44.4778,24300.0
2011-05-18 12:10:00,52.22,52.31,52.21,52.31,27500.0,44.4778,44.5544,44.4692,44.5544,27500.0
2011-05-18 12:20:00,52.31,52.34,52.3,52.32,30000.0,44.5544,44.58,44.5459,44.5629,30000.0
2011-05-18 12:30:00,52.33,52.4,52.33,52.38,34000.0,44.5715,44.6311,44.5715,44.614,34000.0
2011-05-18 12:40:00,52.38,52.47,52.38,52.44,31400.0,44.614,44.6907,44.614,44.6651,31400.0
2011-05-18 12:50:00,52.45,52.45,52.36,52.37,11800.0,44.6737,44.6737,44.597,44.6055,11800.0
2011-05-18 13:00:00,52.37,52.52,52.36,52.52,32600.0,44.6055,44.7333,44.597,44.7333,32600.0
2011-05-18 13:10:00,52.52,52.52,52.48,52.48,44600.0,44.7333,44.7333,44.6992,44.6992,44600.0
2011-05-18 13:20:00,52.47,52.5,52.47,52.5,10000.0,44.6907,44.7163,44.6907,44.7163,10000.0
2011-05-18 13:30:00,52.5,52.5,52.46,52.47,18100.0,44.7163,44.7163,44.6822,44.6907,18100.0
2011-05-18 13:40:00,52.48,52.52,52.48,52.52,16700.0,44.6992,44.7333,44.6992,44.7333,16700.0
2011-05-18 13:50:00,52.52,52.6,52.51,52.55,24100.0,44.7333,44.8014,44.7248,44.7588,24100.0
2011-05-18 14:00:00,52.56,52.64,52.54,52.64,56700.0,44.7674,44.8355,44.7503,44.8355,56700.0
2011-05-18 14:10:00,52.63,52.63,52.58,52.63,27800.0,44.827,44.827,44.7844,44.827,27800.0
2011-05-18 14:20:00,52.63,52.69,52.57,52.59,58800.0,44.827,44.8781,44.7759,44.7929,58800.0
2011-05-18 14:30:00,52.6,52.67,52.57,52.57,33600.0,44.8014,44.861,44.7759,44.7759,33600.0
2011-05-18 14:40:00,52.57,52.7,52.57,52.66,33400.0,44.7759,44.8866,44.7759,44.8525,33400.0
2011-05-18 14:50:00,52.65,52.72,52.64,52.66,43400.0,44.844,44.9036,44.8355,44.8525,43400.0
2011-05-18 15:00:00,52.66,52.77,52.63,52.74,36300.0,44.8525,44.9462,44.827,44.9207,36300.0
2011-05-18 15:10:00,52.75,52.84,52.73,52.84,46100.0,44.9292,45.0058,44.9122,45.0058,46100.0
2011-05-18 15:20:00,52.84,52.9,52.83,52.9,49500.0,45.0058,45.0569,44.9973,45.0569,49500.0
2011-05-18 15:30:00,52.9,52.93,52.83,52.85,72500.0,45.0569,45.0825,44.9973,45.0144,72500.0
2011-05-18 15:40:00,52.85,52.91,52.84,52.89,89200.0,45.0144,45.0655,45.0058,45.0484,89200.0
2011-05-18 15:50:00,52.9,52.94,52.82,52.86,167000.0,45.0569,45.091,44.9888,45.0229,167000.0
2011-05-19 09:30:00,52.86,52.97,52.78,52.85,38400.0,45.0229,45.1166,44.9547,45.0144,38400.0
2011-05-19 09:40:00,52.87,53.18,52.87,53.15,49000.0,45.0314,45.2954,45.0314,45.2699,49000.0
2011-05-19 09:50:00,53.14,53.24,53.1,53.17,27200.0,45.2614,45.3465,45.2273,45.2869,27200.0
2011-05-19 10:00:00,53.17,53.17,52.93,53.02,81300.0,45.2869,45.2869,45.0825,45.1592,81300.0
2011-05-19 10:10:00,53.02,53.04,52.83,52.89,47000.0,45.1592,45.1762,44.9973,45.0484,47000.0
2011-05-19 10:20:00,52.89,52.96,52.87,52.91,9100.0,45.0484,45.1081,45.0314,45.0655,9100.0
2011-05-19 10:30:00,52.9,52.9,52.82,52.84,13200.0,45.0569,45.0569,44.9888,45.0058,13200.0
2011-05-19 10:40:00,52.85,52.88,52.74,52.76,22300.0,45.0144,45.0399,44.9207,44.9377,22300.0
2011-05-19 10:50:00,52.75,52.75,52.63,52.66,11400.0,44.9292,44.9292,44.827,44.8525,11400.0
2011-05-19 11:00:00,52.66,52.7,52.61,52.63,19200.0,44.8525,44.8866,44.8099,44.827,19200.0
2011-05-19 11:10:00,52.64,52.68,52.58,52.62,28200.0,44.8355,44.8696,44.7844,44.8185,28200.0
2011-05-19 11:20:00,52.61,52.76,52.61,52.76,25200.0,44.8099,44.9377,44.8099,44.9377,25200.0
2011-05-19 11:30:00,52.75,52.81,52.73,52.74,142100.0,44.9292,44.9803,44.9122,44.9207,142100.0
2011-05-19 11:40:00,52.74,52.74,52.66,52.69,21600.0,44.9207,44.9207,44.8525,44.8781,21600.0
2011-05-19 11:50:00,52.69,52.69,52.52,52.55,18900.0,44.8781,44.8781,44.7333,44.7588,18900.0
2011-05-19 12:00:00,52.55,52.74,52.55,52.73,24500.0,44.7588,44.9207,44.7588,44.9122,24500.0
2011-05-19 12:10:00,52.73,52.79,52.72,52.75,15500.0,44.9122,44.9633,44.9036,44.9292,15500.0
2011-05-19 12:20:00,52.75,52.84,52.73,52.79,38500.0,44.9292,45.0058,44.9122,44.9633,38500.0
2011-05-19 12:30:00,52.8,52.82,52.74,52.78,22000.0,44.9718,44.9888,44.9207,44.9547,22000.0
2011-05-19 12:40:00,52.78,52.78,52.67,52.7,23400.0,44.9547,44.9547,44.861,44.8866,23400.0
2011-05-19 12:50:00,52.7,52.72,52.63,52.66,34000.0,44.8866,44.9036,44.827,44.8525,34000.0
2011-05-19 13:00:00,52.66,52.76,52.66,52.75,21300.0,44.8525,44.9377,44.8525,44.9292,21300.0
2011-05-19 13:10:00,52.77,52.83,52.75,52.83,37500.0,44.9462,44.9973,44.9292,44.9973,37500.0
2011-05-19 13:20:00,52.83,52.85,52.8,52.82,28700.0,44.9973,45.0144,44.9718,44.9888,28700.0
2011-05-19 13:30:00,52.83,52.86,52.83,52.86,12500.0,44.9973,45.0229,44.9973,45.0229,12500.0
2011-05-19 13:40:00,52.86,52.86,52.8,52.84,27900.0,45.0229,45.0229,44.9718,45.0058,27900.0
2011-05-19 13:50:00,52.84,52.85,52.77,52.79,29800.0,45.0058,45.0144,44.9462,44.9633,29800.0
2011-05-19 14:00:00,52.8,52.8,52.75,52.75,16800.0,44.9718,44.9718,44.9292,44.9292,16800.0
2011-05-19 14:10:00,52.75,52.75,52.67,52.7,31300.0,44.9292,44.9292,44.861,44.8866,31300.0
2011-05-19 14:20:00,52.69,52.7,52.63,52.63,16900.0,44.8781,44.8866,44.827,44.827,16900.0
2011-05-19 14:30:00,52.63,52.71,52.62,52.7,112800.0,44.827,44.8951,44.8185,44.8866,112800.0
2011-05-19 14:40:00,52.7,52.7,52.63,52.66,38800.0,44.8866,44.8866,44.827,44.8525,38800.0
2011-05-19 14:50:00,52.66,52.76,52.64,52.71,35300.0,44.8525,44.9377,44.8355,44.8951,35300.0
2011-05-19 15:00:00,52.71,52.78,52.68,52.68,59000.0,44.8951,44.9547,44.8696,44.8696,59000.0
2011-05-19 15:10:00,52.69,52.71,52.64,52.71,71200.0,44.8781,44.8951,44.8355,44.8951,71200.0
2011-05-19 15:20:00,52.71,52.8,52.71,52.76,165700.0,44.8951,44.9718,44.8951,44.9377,165700.0
2011-05-19 15:30:00,52.76,52.81,52.76,52.8,112900.0,44.9377,44.9803,44.9377,44.9718,112900.0
2011-05-19 15:40:00,52.8,52.86,52.78,52.78,317000.0,44.9718,45.0229,44.9547,44.9547,317000.0
2011-05-19 15:50:00,52.78,52.79,52.68,52.69,198500.0,44.9547,44.9633,44.8696,44.8781,198500.0
2011-05-20 09:30:00,52.68,52.68,52.37,52.45,76500.0,44.8696,44.8696,44.6055,44.6737,76500.0
2011-05-20 09:40:00,52.46,52.5,52.26,52.32,18100.0,44.6822,44.7163,44.5118,44.5629,18100.0
2011-05-20 09:50:00,52.31,52.33,52.02,52.05,33600.0,44.5544,44.5715,44.3074,44.333,33600.0
2011-05-20 10:00:00,52.04,52.14,51.91,52.11,35700.0,44.3245,44.4096,44.2137,44.3841,35700.0
2011-05-20 10:10:00,52.11,52.23,52.07,52.1,29800.0,44.3841,44.4863,44.35,44.3756,29800.0
2011-05-20 10:20:00,52.12,52.23,52.07,52.21,15000.0,44.3926,44.4863,44.35,44.4692,15000.0
2011-05-20 10:30:00,52.2,52.22,52.12,52.18,15700.0,44.4607,44.4778,44.3926,44.4437,15700.0
2011-05-20 10:40:00,52.21,52.22,52.03,52.07,40700.0,44.4692,44.4778,44.3159,44.35,40700.0
2011-05-20 10:50:00,52.08,52.15,52.07,52.13,10700.0,44.3585,44.4181,44.35,44.4011,10700.0
2011-05-20 11:00:00,52.13,52.32,52.12,52.32,17000.0,44.4011,44.5629,44.3926,44.5629,17000.0
2011-05-20 11:10:00,52.31,52.42,52.31,52.41,16900.0,44.5544,44.6481,44.5544,44.6396,16900.0
2011-05-20 11:20:00,52.39,52.47,52.38,52.47,22000.0,44.6226,44.6907,44.614,44.6907,22000.0
2011-05-20 11:30:00,52.47,52.56,52.47,52.55,18600.0,44.6907,44.7674,44.6907,44.7588,18600.0
2011-05-20 11:40:00,52.52,52.52,52.42,52.42,15900.0,44.7333,44.7333,44.6481,44.6481,15900.0
2011-05-20 11:50:00,52.42,52.43,52.37,52.38,12200.0,44.6481,44.6566,44.6055,44.614,12200.0
2011-05-20 12:00:00,52.36,52.42,52.35,52.35,12200.0,44.597,44.6481,44.5885,44.5885,12200.0
2011-05-20 12:10:00,52.35,52.46,52.35,52.43,16500.0,44.5885,44.6822,44.5885,44.6566,16500.0
2011-05-20 12:20:00,52.44,52.52,52.43,52.49,62500.0,44.6651,44.7333,44.6566,44.7077,62500.0
2011-05-20 12:30:00,52.5,52.64,52.49,52.64,37600.0,44.7163,44.8355,44.7077,44.8355,37600.0
2011-05-20 12:40:00,52.64,52.67,52.63,52.63,15800.0,44.8355,44.861,44.827,44.827,15800.0
2011-05-20 12:50:00,52.65,52.67,52.58,52.62,15400.0,44.844,44.861,44.7844,44.8185,15400.0
2011-05-20 13:00:00,52.64,52.67,52.62,52.66,8300.0,44.8355,44.861,44.8185,44.8525,8300.0
2011-05-20 13:10:00,52.65,52.66,52.62,52.66,7600.0,44.844,44.8525,44.8185,44.8525,7600.0
2011-05-20 13:20:00,52.65,52.67,52.58,52.61,15900.0,44.844,44.861,44.7844,44.8099,15900.0
2011-05-20 13:30:00,52.64,52.68,52.64,52.67,14500.0,44.8355,44.8696,44.8355,44.861,14500.0
2011-05-20 13:40:00,52.67,52.69,52.64,52.68,10000.0,44.861,44.8781,44.8355,44.8696,10000.0
2011-05-20 13:50:00,52.68,52.68,52.58,52.63,6700.0,44.8696,44.8696,44.7844,44.827,6700.0
2011-05-20 14:00:00,52.63,52.67,52.53,52.53,11300.0,44.827,44.861,44.7418,44.7418,11300.0
2011-05-20 14:10:00,52.52,52.52,52.49,52.52,9200.0,44.7333,44.7333,44.7077,44.7333,9200.0
2011-05-20 14:20:00,52.52,52.55,52.48,52.54,8400.0,44.7333,44.7588,44.6992,44.7503,8400.0
2011-05-20 14:30:00,52.54,52.55,52.48,52.5,25500.0,44.7503,44.7588,44.6992,44.7163,25500.0
2011-05-20 14:40:00,52.52,52.6,52.52,52.6,10600.0,44.7333,44.8014,44.7333,44.8014,10600.0
2011-05-20 14:50:00,52.59,52.6,52.47,52.47,19400.0,44.7929,44.8014,44.6907,44.6907,19400.0
2011-05-20 15:00:00,52.47,52.47,52.42,52.44,44200.0,44.6907,44.6907,44.6481,44.6651,44200.0
2011-05-20 15:10:00,52.44,52.47,52.4,52.45,55600.0,44.6651,44.6907,44.6311,44.6737,55600.0
2011-05-20 15:20:00,52.45,52.55,52.44,52.53,32100.0,44.6737,44.7588,44.6651,44.7418,32100.0
2011-05-20 15:30:00,52.53,52.61,52.5,52.54,45400.0,44.7418,44.8099,44.7163,44.7503,45400.0
2011-05-20 15:40:00,52.55,52.58,52.44,52.45,52900.0,44.7588,44.7844,44.6651,44.6737,52900.0
2011-05-20 15:50:00,52.45,52.46,52.32,52.36,92300.0,44.6737,44.6822,44.5629,44.597,92300.0
2011-05-23 09:30:00,52.05,52.22,51.88,52.16,54100.0,44.333,44.4778,44.1882,44.4267,54100.0
2011-05-23 09:40:00,52.15,52.33,52.01,52.1,31200.0,44.4181,44.5715,44.2989,44.3756,31200.0
2011-05-23 09:50:00,52.09,52.09,51.97,52.02,18200.0,44.367,44.367,44.2648,44.3074,18200.0
2011-05-23 10:00:00,52.02,52.17,52.0,52.12,16200.0,44.3074,44.4352,44.2904,44.3926,16200.0
2011-05-23 10:10:00,52.13,52.13,51.99,52.0,14100.0,44.4011,44.4011,44.2819,44.2904,14100.0
2011-05-23 10:20:00,52.02,52.17,51.98,52.05,48200.0,44.3074,44.4352,44.2733,44.333,48200.0
2011-05-23 10:30:00,52.05,52.11,52.01,52.05,22500.0,44.333,44.3841,44.2989,44.333,22500.0
2011-05-23 10:40:00,52.06,52.08,51.94,51.97,23900.0,44.3415,44.3585,44.2393,44.2648,23900.0
2011-05-23 10:50:00,51.95,52.06,51.94,52.05,24600.0,44.2478,44.3415,44.2393,44.333,24600.0
2011-05-23 11:00:00,52.07,52.13,52.02,52.07,15100.0,44.35,44.4011,44.3074,44.35,15100.0
2011-05-23 11:10:00,52.08,52.12,52.01,52.04,16700.0,44.3585,44.3926,44.2989,44.3245,16700.0
2011-05-23 11:20:00,52.04,52.12,52.04,52.12,6800.0,44.3245,44.3926,44.3245,44.3926,6800.0
2011-05-23 11:30:00,52.12,52.12,51.94,52.01,22900.0,44.3926,44.3926,44.2393,44.2989,22900.0
2011-05-23 11:40:00,52.02,52.1,52.01,52.09,25700.0,44.3074,44.3756,44.2989,44.367,25700.0
2011-05-23 11:50:00,52.1,52.14,52.09,52.12,18000.0,44.3756,44.4096,44.367,44.3926,18000.0
2011-05-23 12:00:00,52.12,52.14,52.04,52.07,13700.0,44.3926,44.4096,44.3245,44.35,13700.0
2011-05-23 12:10:00,52.07,52.09,51.94,52.04,18800.0,44.35,44.367,44.2393,44.3245,18800.0
2011-05-23 12:20:00,52.04,52.19,52.01,52.19,26400.0,44.3245,44.4522,44.2989,44.4522,26400.0
2011-05-23 12:30:00,52.21,52.26,52.19,52.25,30900.0,44.4692,44.5118,44.4522,44.5033,30900.0
2011-05-23 12:40:00,52.25,52.29,52.21,52.26,18100.0,44.5033,44.5374,44.4692,44.5118,18100.0
2011-05-23 12:50:00,52.25,52.26,52.2,52.21,8600.0,44.5033,44.5118,44.4607,44.4692,8600.0
2011-05-23 13:00:00,52.22,52.25,52.14,52.17,10000.0,44.4778,44.5033,44.4096,44.4352,10000.0
2011-05-23 13:10:00,52.17,52.22,52.16,52.22,12200.0,44.4352,44.4778,44.4267,44.4778,12200.0
2011-05-23 13:20:00,52.21,52.24,52.17,52.19,10600.0,44.4692,44.4948,44.4352,44.4522,10600.0
2011-05-23 13:30:00,52.21,52.28,52.2,52.26,15000.0,44.4692,44.5289,44.4607,44.5118,15000.0
2011-05-23 13:40:00,52.26,52.31,52.25,52.31,12700.0,44.5118,44.5544,44.5033,44.5544,12700.0
2011-05-23 13:50:00,52.31,52.43,52.29,52.41,31300.0,44.5544,44.6566,44.5374,44.6396,31300.0
2011-05-23 14:00:00,52.41,52.51,52.41,52.5,74800.0,44.6396,44.7248,44.6396,44.7163,74800.0
2011-05-23 14:10:00,52.5,52.54,52.47,52.47,23100.0,44.7163,44.7503,44.6907,44.6907,23100.0
2011-05-23 14:20:00,52.48,52.59,52.47,52.57,44900.0,44.6992,44.7929,44.6907,44.7759,44900.0
2011-05-23 14:30:00,52.57,52.69,52.57,52.61,53500.0,44.7759,44.8781,44.7759,44.8099,53500.0
2011-05-23 14:40:00,52.6,52.61,52.49,52.51,58400.0,44.8014,44.8099,44.7077,44.7248,58400.0
2011-05-23 14:50:00,52.51,52.63,52.47,52.56,66900.0,44.7248,44.827,44.6907,44.7674,66900.0
2011-05-23 15:00:00,52.56,52.72,52.55,52.63,53100.0,44.7674,44.9036,44.7588,44.827,53100.0
2011-05-23 15:10:00,52.63,52.69,52.62,52.69,47800.0,44.827,44.8781,44.8185,44.8781,47800.0
2011-05-23 15:20:00,52.69,52.79,52.67,52.67,80300.0,44.8781,44.9633,44.861,44.861,80300.0
2011-05-23 15:30:00,52.67,52.73,52.63,52.64,59300.0,44.861,44.9122,44.827,44.8355,59300.0
2011-05-23 15:40:00,52.63,52.71,52.62,52.67,71300.0,44.827,44.8951,44.8185,44.861,71300.0
2011-05-23 15:50:00,52.68,52.72,52.64,52.65,103700.0,44.8696,44.9036,44.8355,44.844,103700.0
2011-05-24 09:30:00,52.76,52.99,52.73,52.95,31700.0,44.9377,45.1336,44.9122,45.0995,31700.0
2011-05-24 09:40:00,52.97,53.05,52.9,52.94,31800.0,45.1166,45.1847,45.0569,45.091,31800.0
2011-05-24 09:50:00,52.94,53.18,52.91,53.05,31200.0,45.091,45.2954,45.0655,45.1847,31200.0
2011-05-24 10:00:00,53.07,53.19,53.02,53.09,23900.0,45.2017,45.304,45.1592,45.2188,23900.0
2011-05-24 10:10:00,53.09,53.27,53.08,53.19,35900.0,45.2188,45.3721,45.2103,45.304,35900.0
2011-05-24 10:20:00,53.18,53.23,53.13,53.15,25800.0,45.2954,45.338,45.2528,45.2699,25800.0
2011-05-24 10:30:00,53.14,53.17,52.91,52.94,36300.0,45.2614,45.2869,45.0655,45.091,36300.0
2011-05-24 10:40:00,52.93,53.09,52.93,53.07,28400.0,45.0825,45.2188,45.0825,45.2017,28400.0
2011-05-24 10:50:00,53.05,53.06,52.93,52.94,22700.0,45.1847,45.1932,45.0825,45.091,22700.0
2011-05-24 11:00:00,52.95,53.07,52.95,52.98,16600.0,45.0995,45.2017,45.0995,45.1251,16600.0
2011-05-24 11:10:00,52.98,53.02,52.93,52.95,22500.0,45.1251,45.1592,45.0825,45.0995,22500.0
2011-05-24 11:20:00,52.96,52.97,52.77,52.77,24900.0,45.1081,45.1166,44.9462,44.9462,24900.0
2011-05-24 11:30:00,52.77,52.87,52.77,52.86,18800.0,44.9462,45.0314,44.9462,45.0229,18800.0
2011-05-24 11:40:00,52.85,52.9,52.81,52.82,23400.0,45.0144,45.0569,44.9803,44.9888,23400.0
2011-05-24 11:50:00,52.82,52.83,52.72,52.75,11700.0,44.9888,44.9973,44.9036,44.9292,11700.0
2011-05-24 12:00:00,52.75,52.75,52.63,52.75,24700.0,44.9292,44.9292,44.827,44.9292,24700.0
2011-05-24 12:10:00,52.74,52.88,52.74,52.85,22800.0,44.9207,45.0399,44.9207,45.0144,22800.0
2011-05-24 12:20:00,52.86,52.86,52.73,52.78,18000.0,45.0229,45.0229,44.9122,44.9547,18000.0
2011-05-24 12:30:00,52.78,52.78,52.7,52.74,19600.0,44.9547,44.9547,44.8866,44.9207,19600.0
2011-05-24 12:40:00,52.75,52.8,52.75,52.77,12300.0,44.9292,44.9718,44.9292,44.9462,12300.0
2011-05-24 12:50:00,52.79,52.79,52.66,52.66,8800.0,44.9633,44.9633,44.8525,44.8525,8800.0
2011-05-24 13:00:00,52.66,52.75,52.62,52.72,19300.0,44.8525,44.9292,44.8185,44.9036,19300.0
2011-05-24 13:10:00,52.73,52.78,52.62,52.62,12800.0,44.9122,44.9547,44.8185,44.8185,12800.0
2011-05-24 13:20:00,52.62,52.71,52.61,52.69,8700.0,44.8185,44.8951,44.8099,44.8781,8700.0
2011-05-24 13:30:00,52.68,52.69,52.58,52.68,27800.0,44.8696,44.8781,44.7844,44.8696,27800.0
2011-05-24 13:40:00,52.68,52.71,52.61,52.68,12700.0,44.8696,44.8951,44.8099,44.8696,12700.0
2011-05-24 13:50:00,52.69,52.83,52.68,52.82,14700.0,44.8781,44.9973,44.8696,44.9888,14700.0
2011-05-24 14:00:00,52.82,52.84,52.79,52.8,21000.0,44.9888,45.0058,44.9633,44.9718,21000.0
2011-05-24 14:10:00,52.8,52.8,52.75,52.78,15700.0,44.9718,44.9718,44.9292,44.9547,15700.0
2011-05-24 14:20:00,52.78,52.9,52.78,52.9,33700.0,44.9547,45.0569,44.9547,45.0569,33700.0
2011-05-24 14:30:00,52.9,52.95,52.89,52.92,39300.0,45.0569,45.0995,45.0484,45.074,39300.0
2011-05-24 14:40:00,52.93,53.02,52.92,52.98,49600.0,45.0825,45.1592,45.074,45.1251,49600.0
2011-05-24 14:50:00,52.98,52.98,52.89,52.95,18900.0,45.1251,45.1251,45.0484,45.0995,18900.0
2011-05-24 15:00:00,52.95,52.97,52.84,52.86,31000.0,45.0995,45.1166,45.0058,45.0229,31000.0
2011-05-24 15:10:00,52.86,52.93,52.8,52.88,35600.0,45.0229,45.0825,44.9718,45.0399,35600.0
2011-05-24 15:20:00,52.89,52.93,52.84,52.86,33900.0,45.0484,45.0825,45.0058,45.0229,33900.0
2011-05-24 15:30:00,52.86,52.96,52.83,52.88,69200.0,45.0229,45.1081,44.9973,45.0399,69200.0
2011-05-24 15:40:00,52.88,52.89,52.71,52.73,84200.0,45.0399,45.0484,44.8951,44.9122,84200.0
2011-05-24 15:50:00,52.73,52.74,52.66,52.69,170300.0,44.9122,44.9207,44.8525,44.8781,170300.0
2011-05-25 09:30:00,52.56,52.85,52.42,52.85,47500.0,44.7674,45.0144,44.6481,45.0144,47500.0
2011-05-25 09:40:00,52.87,52.99,52.75,52.99,44600.0,45.0314,45.1336,44.9292,45.1336,44600.0
2011-05-25 09:50:00,52.97,52.98,52.82,52.82,22400.0,45.1166,45.1251,44.9888,44.9888,22400.0
2011-05-25 10:00:00,52.82,52.88,52.76,52.86,28100.0,44.9888,45.0399,44.9377,45.0229,28100.0
2011-05-25 10:10:00,52.84,52.9,52.77,52.8,12400.0,45.0058,45.0569,44.9462,44.9718,12400.0
2011-05-25 10:20:00,52.79,52.85,52.7,52.82,46700.0,44.9633,45.0144,44.8866,44.9888,46700.0
2011-05-25 10:30:00,52.82,53.0,52.79,52.97,28900.0,44.9888,45.1421,44.9633,45.1166,28900.0
2011-05-25 10:40:00,52.96,53.05,52.91,52.91,23000.0,45.1081,45.1847,45.0655,45.0655,23000.0
2011-05-25 10:50:00,52.93,52.99,52.89,52.89,13300.0,45.0825,45.1336,45.0484,45.0484,13300.0
2011-05-25 11:00:00,52.89,53.03,52.88,52.94,19200.0,45.0484,45.1677,45.0399,45.091,19200.0
2011-05-25 11:10:00,52.93,53.1,52.93,53.07,19200.0,45.0825,45.2273,45.0825,45.2017,19200.0
2011-05-25 11:20:00,53.07,53.09,52.97,52.98,32900.0,45.2017,45.2188,45.1166,45.1251,32900.0
2011-05-25 11:30:00,52.98,53.18,52.96,53.15,34600.0,45.1251,45.2954,45.1081,45.2699,34600.0
2011-05-25 11:40:00,53.15,53.24,53.08,53.08,15500.0,45.2699,45.3465,45.2103,45.2103,15500.0
2011-05-25 11:50:00,53.09,53.09,52.97,52.98,27400.0,45.2188,45.2188,45.1166,45.1251,27400.0
2011-05-25 12:00:00,52.98,52.98,52.89,52.9,28100.0,45.1251,45.1251,45.0484,45.0569,28100.0
2011-05-25 12:10:00,52.9,52.91,52.86,52.86,33600.0,45.0569,45.0655,45.0229,45.0229,33600.0
2011-05-25 12:20:00,52.87,52.9,52.82,52.86,21700.0,45.0314,45.0569,44.9888,45.0229,21700.0
2011-05-25 12:30:00,52.87,52.9,52.85,52.9,17000.0,45.0314,45.0569,45.0144,45.0569,17000.0
2011-05-25 12:40:00,52.9,52.9,52.81,52.81,31300.0,45.0569,45.0569,44.9803,44.9803,31300.0
2011-05-25 12:50:00,52.81,52.84,52.8,52.83,27500.0,44.9803,45.0058,44.9718,44.9973,27500.0
2011-05-25 13:00:00,52.83,52.9,52.83,52.89,18700.0,44.9973,45.0569,44.9973,45.0484,18700.0
2011-05-25 13:10:00,52.89,52.89,52.83,52.86,12700.0,45.0484,45.0484,44.9973,45.0229,12700.0
2011-05-25 13:20:00,52.86,52.86,52.8,52.8,13200.0,45.0229,45.0229,44.9718,44.9718,13200.0
2011-05-25 13:30:00,52.8,52.85,52.78,52.85,6400.0,44.9718,45.0144,44.9547,45.0144,6400.0
2011-05-25 13:40:00,52.84,52.9,52.82,52.87,7300.0,45.0058,45.0569,44.9888,45.0314,7300.0
2011-05-25 13:50:00,52.86,52.87,52.78,52.78,35000.0,45.0229,45.0314,44.9547,44.9547,35000.0
2011-05-25 14:00:00,52.79,52.8,52.76,52.8,23000.0,44.9633,44.9718,44.9377,44.9718,23000.0
2011-05-25 14:10:00,52.8,52.82,52.78,52.82,33900.0,44.9718,44.9888,44.9547,44.9888,33900.0
2011-05-25 14:20:00,52.83,52.9,52.81,52.89,14600.0,44.9973,45.0569,44.9803,45.0484,14600.0
2011-05-25 14:30:00,52.89,52.91,52.84,52.86,21600.0,45.0484,45.0655,45.0058,45.0229,21600.0
2011-05-25 14:40:00,52.87,52.9,52.85,52.89,18000.0,45.0314,45.0569,45.0144,45.0484,18000.0
2011-05-25 14:50:00,52.88,52.97,52.88,52.97,34900.0,45.0399,45.1166,45.0399,45.1166,34900.0
2011-05-25 15:00:00,52.96,53.12,52.94,53.11,67700.0,45.1081,45.2443,45.091,45.2358,67700.0
2011-05-25 15:10:00,53.09,53.2,53.09,53.15,40500.0,45.2188,45.3125,45.2188,45.2699,40500.0
2011-05-25 15:20:00,53.14,53.15,53.03,53.1,30200.0,45.2614,45.2699,45.1677,45.2273,30200.0
2011-05-25 15:30:00,53.08,53.18,53.07,53.18,49100.0,45.2103,45.2954,45.2017,45.2954,49100.0
2011-05-25 15:40:00,53.18,53.22,53.04,53.05,74900.0,45.2954,45.3295,45.1762,45.1847,74900.0
2011-05-25 15:50:00,53.05,53.1,53.03,53.1,82500.0,45.1847,45.2273,45.1677,45.2273,82500.0
2011-05-26 09:30:00,52.94,52.99,52.7,52.99,36700.0,45.091,45.1336,44.8866,45.1336,36700.0
2011-05-26 09:40:00,52.99,52.99,52.73,52.84,28200.0,45.1336,45.1336,44.9122,45.0058,28200.0
2011-05-26 09:50:00,52.85,52.88,52.76,52.82,56900.0,45.0144,45.0399,44.9377,44.9888,56900.0
2011-05-26 10:00:00,52.82,52.83,52.61,52.66,29300.0,44.9888,44.9973,44.8099,44.8525,29300.0
2011-05-26 10:10:00,52.68,52.73,52.59,52.62,21400.0,44.8696,44.9122,44.7929,44.8185,21400.0
2011-05-26 10:20:00,52.62,52.72,52.56,52.7,37300.0,44.8185,44.9036,44.7674,44.8866,37300.0
2011-05-26 10:30:00,52.7,52.81,52.64,52.78,17100.0,44.8866,44.9803,44.8355,44.9547,17100.0
2011-05-26 10:40:00,52.78,52.79,52.67,52.67,10000.0,44.9547,44.9633,44.861,44.861,10000.0
2011-05-26 10:50:00,52.67,52.68,52.56,52.6,22500.0,44.861,44.8696,44.7674,44.8014,22500.0
2011-05-26 11:00:00,52.6,52.78,52.58,52.76,40300.0,44.8014,44.9547,44.7844,44.9377,40300.0
2011-05-26 11:10:00,52.75,52.84,52.75,52.82,13300.0,44.9292,45.0058,44.9292,44.9888,13300.0
2011-05-26 11:20:00,52.82,52.82,52.77,52.79,10700.0,44.9888,44.9888,44.9462,44.9633,10700.0
2011-05-26 11:30:00,52.8,52.83,52.79,52.8,21000.0,44.9718,44.9973,44.9633,44.9718,21000.0
2011-05-26 11:40:00,52.8,52.86,52.8,52.84,8700.0,44.9718,45.0229,44.9718,45.0058,8700.0
2011-05-26 11:50:00,52.84,52.89,52.82,52.84,10100.0,45.0058,45.0484,44.9888,45.0058,10100.0
2011-05-26 12:00:00,52.84,52.84,52.79,52.8,7700.0,45.0058,45.0058,44.9633,44.9718,7700.0
2011-05-26 12:10:00,52.8,52.88,52.8,52.83,46300.0,44.9718,45.0399,44.9718,44.9973,46300.0
2011-05-26 12:20:00,52.83,52.87,52.83,52.85,7500.0,44.9973,45.0314,44.9973,45.0144,7500.0
2011-05-26 12:30:00,52.86,52.92,52.85,52.91,10500.0,45.0229,45.074,45.0144,45.0655,10500.0
2011-05-26 12:40:00,52.93,53.07,52.92,53.06,11000.0,45.0825,45.2017,45.074,45.1932,11000.0
2011-05-26 12:50:00,53.06,53.15,53.05,53.14,24400.0,45.1932,45.2699,45.1847,45.2614,24400.0
2011-05-26 13:00:00,53.14,53.18,53.12,53.14,35700.0,45.2614,45.2954,45.2443,45.2614,35700.0
2011-05-26 13:10:00,53.14,53.15,53.11,53.11,24100.0,45.2614,45.2699,45.2358,45.2358,24100.0
2011-05-26 13:20:00,53.11,53.14,53.1,53.1,26100.0,45.2358,45.2614,45.2273,45.2273,26100.0
2011-05-26 13:30:00,53.1,53.11,53.06,53.08,21800.0,45.2273,45.2358,45.1932,45.2103,21800.0
2011-05-26 13:40:00,53.07,53.07,53.01,53.01,22100.0,45.2017,45.2017,45.1506,45.1506,22100.0
2011-05-26 13:50:00,53.03,53.05,53.01,53.04,49400.0,45.1677,45.1847,45.1506,45.1762,49400.0
2011-05-26 14:00:00,53.03,53.07,53.02,53.05,21000.0,45.1677,45.2017,45.1592,45.1847,21000.0
2011-05-26 14:10:00,53.06,53.13,53.05,53.1,21800.0,45.1932,45.2528,45.1847,45.2273,21800.0
2011-05-26 14:20:00,53.07,53.16,53.06,53.16,26700.0,45.2017,45.2784,45.1932,45.2784,26700.0
2011-05-26 14:30:00,53.17,53.22,53.16,53.21,22100.0,45.2869,45.3295,45.2784,45.321,22100.0
2011-05-26 14:40:00,53.2,53.26,53.18,53.24,35100.0,45.3125,45.3636,45.2954,45.3465,35100.0
2011-05-26 14:50:00,53.23,53.26,53.2,53.26,28100.0,45.338,45.3636,45.3125,45.3636,28100.0
2011-05-26 15:00:00,53.25,53.26,53.2,53.22,21800.0,45.3551,45.3636,45.3125,45.3295,21800.0
2011-05-26 15:10:00,53.21,53.3,53.2,53.29,54900.0,45.321,45.3976,45.3125,45.3891,54900.0
2011-05-26 15:20:00,53.3,53.42,53.29,53.38,38000.0,45.3976,45.4999,45.3891,45.4658,38000.0
2011-05-26 15:30:00,53.38,53.41,53.33,53.41,63200.0,45.4658,45.4913,45.4232,45.4913,63200.0
2011-05-26 15:40:00,53.4,53.41,53.32,53.33,76900.0,45.4828,45.4913,45.4147,45.4232,76900.0
2011-05-26 15:50:00,53.33,53.38,53.26,53.32,105000.0,45.4232,45.4658,45.3636,45.4147,105000.0
2011-05-27 09:30:00,53.16,53.51,53.15,53.5,78100.0,45.2784,45.5765,45.2699,45.568,78100.0
2011-05-27 09:40:00,53.51,53.53,53.41,53.51,27200.0,45.5765,45.5935,45.4913,45.5765,27200.0
2011-05-27 09:50:00,53.5,53.68,53.44,53.66,30400.0,45.568,45.7213,45.5169,45.7043,30400.0
2011-05-27 10:00:00,53.66,53.67,53.54,53.54,50400.0,45.7043,45.7128,45.6021,45.6021,50400.0
2011-05-27 10:10:00,53.54,53.73,53.5,53.73,37100.0,45.6021,45.7639,45.568,45.7639,37100.0
2011-05-27 10:20:00,53.75,53.88,53.73,53.79,44700.0,45.7809,45.8917,45.7639,45.815,44700.0
2011-05-27 10:30:00,53.78,53.8,53.6,53.64,20500.0,45.8065,45.8235,45.6532,45.6872,20500.0
2011-05-27 10:40:00,53.63,53.75,53.63,53.68,22700.0,45.6787,45.7809,45.6787,45.7213,22700.0
2011-05-27 10:50:00,53.68,53.77,53.66,53.69,27100.0,45.7213,45.798,45.7043,45.7298,27100.0
2011-05-27 11:00:00,53.69,53.74,53.64,53.67,29400.0,45.7298,45.7724,45.6872,45.7128,29400.0
2011-05-27 11:10:00,53.68,53.78,53.67,53.78,12300.0,45.7213,45.8065,45.7128,45.8065,12300.0
2011-05-27 11:20:00,53.76,53.81,53.72,53.79,16700.0,45.7894,45.832,45.7554,45.815,16700.0
2011-05-27 11:30:00,53.76,53.76,53.7,53.74,7000.0,45.7894,45.7894,45.7383,45.7724,7000.0
2011-05-27 11:40:00,53.74,53.78,53.74,53.75,5700.0,45.7724,45.8065,45.7724,45.7809,5700.0
2011-05-27 11:50:00,53.76,53.8,53.74,53.76,7800.0,45.7894,45.8235,45.7724,45.7894,7800.0
2011-05-27 12:00:00,53.77,53.8,53.67,53.73,19800.0,45.798,45.8235,45.7128,45.7639,19800.0
2011-05-27 12:10:00,53.72,53.73,53.68,53.7,4300.0,45.7554,45.7639,45.7213,45.7383,4300.0
2011-05-27 12:20:00,53.7,53.72,53.66,53.66,10600.0,45.7383,45.7554,45.7043,45.7043,10600.0
2011-05-27 12:30:00,53.66,53.72,53.66,53.71,7100.0,45.7043,45.7554,45.7043,45.7469,7100.0
2011-05-27 12:40:00,53.7,53.71,53.66,53.67,6800.0,45.7383,45.7469,45.7043,45.7128,6800.0
2011-05-27 12:50:00,53.66,53.68,53.6,53.6,10200.0,45.7043,45.7213,45.6532,45.6532,10200.0
2011-05-27 13:00:00,53.6,53.69,53.59,53.68,16200.0,45.6532,45.7298,45.6446,45.7213,16200.0
2011-05-27 13:10:00,53.69,53.72,53.65,53.71,28200.0,45.7298,45.7554,45.6958,45.7469,28200.0
2011-05-27 13:20:00,53.7,53.73,53.68,53.72,22700.0,45.7383,45.7639,45.7213,45.7554,22700.0
2011-05-27 13:30:00,53.72,53.72,53.64,53.66,24200.0,45.7554,45.7554,45.6872,45.7043,24200.0
2011-05-27 13:40:00,53.64,53.7,53.64,53.7,15900.0,45.6872,45.7383,45.6872,45.7383,15900.0
2011-05-27 13:50:00,53.69,53.72,53.66,53.69,28000.0,45.7298,45.7554,45.7043,45.7298,28000.0
2011-05-27 14:00:00,53.68,53.72,53.65,53.7,47700.0,45.7213,45.7554,45.6958,45.7383,47700.0
2011-05-27 14:10:00,53.71,53.76,53.69,53.73,42600.0,45.7469,45.7894,45.7298,45.7639,42600.0
2011-05-27 14:20:00,53.72,53.77,53.72,53.73,15700.0,45.7554,45.798,45.7554,45.7639,15700.0
2011-05-27 14:30:00,53.73,53.83,53.72,53.83,15900.0,45.7639,45.8491,45.7554,45.8491,15900.0
2011-05-27 14:40:00,53.82,53.82,53.72,53.75,38100.0,45.8405,45.8405,45.7554,45.7809,38100.0
2011-05-27 14:50:00,53.75,53.81,53.74,53.81,27100.0,45.7809,45.832,45.7724,45.832,27100.0
2011-05-27 15:00:00,53.8,53.83,53.79,53.82,25400.0,45.8235,45.8491,45.815,45.8405,25400.0
2011-05-27 15:10:00,53.83,53.87,53.82,53.87,29000.0,45.8491,45.8831,45.8405,45.8831,29000.0
2011-05-27 15:20:00,53.86,53.91,53.86,53.89,41500.0,45.8746,45.9172,45.8746,45.9002,41500.0
2011-05-27 15:30:00,53.88,53.95,53.88,53.91,57100.0,45.8917,45.9513,45.8917,45.9172,57100.0
2011-05-27 15:40:00,53.92,53.99,53.91,53.96,100200.0,45.9257,45.9853,45.9172,45.9598,100200.0
2011-05-27 15:50:00,53.96,54.0,53.96,53.98,94000.0,45.9598,45.9939,45.9598,45.9768,94000.0
2011-05-31 09:30:00,54.16,54.43,54.0,54.2,103000.0,46.1301,46.3601,45.9939,46.1642,103000.0
2011-05-31 09:40:00,54.21,54.3,54.18,54.28,94000.0,46.1727,46.2494,46.1472,46.2323,94000.0
2011-05-31 09:50:00,54.26,54.35,54.22,54.26,44800.0,46.2153,46.292,46.1812,46.2153,44800.0
2011-05-31 10:00:00,54.26,54.3,54.22,54.29,30500.0,46.2153,46.2494,46.1812,46.2409,30500.0
2011-05-31 10:10:00,54.29,54.39,54.28,54.38,28000.0,46.2409,46.326,46.2323,46.3175,28000.0
2011-05-31 10:20:00,54.38,54.48,54.29,54.46,29400.0,46.3175,46.4027,46.2409,46.3857,29400.0
2011-05-31 10:30:00,54.46,54.46,54.3,54.36,23500.0,46.3857,46.3857,46.2494,46.3005,23500.0
2011-05-31 10:40:00,54.36,54.4,54.35,54.35,20600.0,46.3005,46.3346,46.292,46.292,20600.0
2011-05-31 10:50:00,54.35,54.36,54.28,54.34,33300.0,46.292,46.3005,46.2323,46.2835,33300.0
2011-05-31 11:00:00,54.33,54.39,54.31,54.34,39700.0,46.2749,46.326,46.2579,46.2835,39700.0
2011-05-31 11:10:00,54.34,54.39,54.3,54.36,28700.0,46.2835,46.326,46.2494,46.3005,28700.0
2011-05-31 11:20:00,54.36,54.37,54.34,54.36,20500.0,46.3005,46.309,46.2835,46.3005,20500.0
2011-05-31 11:30:00,54.37,54.41,54.36,54.41,29300.0,46.309,46.3431,46.3005,46.3431,29300.0
2011-05-31 11:40:00,54.41,54.49,54.4,54.45,31300.0,46.3431,46.4112,46.3346,46.3771,31300.0
2011-05-31 11:50:00,54.45,54.5,54.43,54.44,25300.0,46.3771,46.4197,46.3601,46.3686,25300.0
2011-05-31 12:00:00,54.45,54.45,54.36,54.4,34800.0,46.3771,46.3771,46.3005,46.3346,34800.0
2011-05-31 12:10:00,54.39,54.39,54.28,54.32,53300.0,46.326,46.326,46.2323,46.2664,53300.0
2011-05-31 12:20:00,54.3,54.4,54.3,54.4,25100.0,46.2494,46.3346,46.2494,46.3346,25100.0
2011-05-31 12:30:00,54.4,54.4,54.31,54.38,38100.0,46.3346,46.3346,46.2579,46.3175,38100.0
2011-05-31 12:40:00,54.38,54.42,54.36,54.39,38000.0,46.3175,46.3516,46.3005,46.326,38000.0
2011-05-31 12:50:00,54.4,54.53,54.39,54.52,80800.0,46.3346,46.4453,46.326,46.4368,80800.0
2011-05-31 13:00:00,54.53,54.56,54.5,54.56,57500.0,46.4453,46.4708,46.4197,46.4708,57500.0
2011-05-31 13:10:00,54.55,54.6,54.52,54.6,35500.0,46.4623,46.5049,46.4368,46.5049,35500.0
2011-05-31 13:20:00,54.6,54.66,54.53,54.55,35400.0,46.5049,46.556,46.4453,46.4623,35400.0
2011-05-31 13:30:00,54.54,54.59,54.52,54.58,24600.0,46.4538,46.4964,46.4368,46.4879,24600.0
2011-05-31 13:40:00,54.58,54.64,54.57,54.61,22400.0,46.4879,46.539,46.4794,46.5134,22400.0
2011-05-31 13:50:00,54.61,54.73,54.61,54.7,48900.0,46.5134,46.6156,46.5134,46.5901,48900.0
2011-05-31 14:00:00,54.7,54.7,54.63,54.7,38400.0,46.5901,46.5901,46.5305,46.5901,38400.0
2011-05-31 14:10:00,54.69,54.7,54.66,54.68,38200.0,46.5816,46.5901,46.556,46.573,38200.0
2011-05-31 14:20:00,54.68,54.68,54.5,54.5,27800.0,46.573,46.573,46.4197,46.4197,27800.0
2011-05-31 14:30:00,54.5,54.56,54.49,54.56,29000.0,46.4197,46.4708,46.4112,46.4708,29000.0
2011-05-31 14:40:00,54.55,54.65,54.55,54.6,30800.0,46.4623,46.5475,46.4623,46.5049,30800.0
2011-05-31 14:50:00,54.61,54.68,54.6,54.66,45100.0,46.5134,46.573,46.5049,46.556,45100.0
2011-05-31 15:00:00,54.66,54.77,54.66,54.74,67200.0,46.556,46.6497,46.556,46.6241,67200.0
2011-05-31 15:10:00,54.73,54.73,54.64,54.7,35100.0,46.6156,46.6156,46.539,46.5901,35100.0
2011-05-31 15:20:00,54.7,54.75,54.65,54.65,58900.0,46.5901,46.6327,46.5475,46.5475,58900.0
2011-05-31 15:30:00,54.65,54.66,54.56,54.58,64400.0,46.5475,46.556,46.4708,46.4879,64400.0
2011-05-31 15:40:00,54.58,54.7,54.56,54.66,135300.0,46.4879,46.5901,46.4708,46.556,135300.0
2011-05-31 15:50:00,54.67,54.86,54.66,54.86,219200.0,46.5645,46.7264,46.556,46.7264,219200.0
2011-06-01 09:30:00,54.5,54.86,54.34,54.81,142200.0,46.4197,46.7264,46.2835,46.6838,142200.0
2011-06-01 09:40:00,54.81,54.86,54.69,54.7,66700.0,46.6838,46.7264,46.5816,46.5901,66700.0
2011-06-01 09:50:00,54.69,54.71,54.64,54.65,50700.0,46.5816,46.5986,46.539,46.5475,50700.0
2011-06-01 10:00:00,54.64,54.65,54.54,54.61,96000.0,46.539,46.5475,46.4538,46.5134,96000.0
2011-06-01 10:10:00,54.62,55.0,54.55,54.6,209800.0,46.5219,46.8456,46.4623,46.5049,209800.0
2011-06-01 10:20:00,54.59,54.66,54.59,54.63,41700.0,46.4964,46.556,46.4964,46.5305,41700.0
2011-06-01 10:30:00,54.62,54.64,54.56,54.59,46500.0,46.5219,46.539,46.4708,46.4964,46500.0
2011-06-01 10:40:00,54.59,54.6,54.53,54.54,51200.0,46.4964,46.5049,46.4453,46.4538,51200.0
2011-06-01 10:50:00,54.53,54.6,54.5,54.58,52100.0,46.4453,46.5049,46.4197,46.4879,52100.0
2011-06-01 11:00:00,54.57,54.6,54.53,54.58,48500.0,46.4794,46.5049,46.4453,46.4879,48500.0
2011-06-01 11:10:00,54.59,54.6,54.54,54.59,22200.0,46.4964,46.5049,46.4538,46.4964,22200.0
2011-06-01 11:20:00,54.6,54.63,54.55,54.63,25300.0,46.5049,46.5305,46.4623,46.5305,25300.0
2011-06-01 11:30:00,54.63,54.64,54.5,54.51,20600.0,46.5305,46.539,46.4197,46.4282,20600.0
2011-06-01 11:40:00,54.51,54.59,54.51,54.56,20100.0,46.4282,46.4964,46.4282,46.4708,20100.0
2011-06-01 11:50:00,54.55,54.59,54.51,54.52,38300.0,46.4623,46.4964,46.4282,46.4368,38300.0
2011-06-01 12:00:00,54.51,54.58,54.46,54.5,45000.0,46.4282,46.4879,46.3857,46.4197,45000.0
2011-06-01 12:10:00,54.48,54.55,54.48,54.55,62500.0,46.4027,46.4623,46.4027,46.4623,62500.0
2011-06-01 12:20:00,54.54,54.56,54.5,54.54,31700.0,46.4538,46.4708,46.4197,46.4538,31700.0
2011-06-01 12:30:00,54.54,54.59,54.53,54.59,28200.0,46.4538,46.4964,46.4453,46.4964,28200.0
2011-06-01 12:40:00,54.59,54.6,54.52,54.57,19200.0,46.4964,46.5049,46.4368,46.4794,19200.0
2011-06-01 12:50:00,54.57,54.59,54.51,54.53,40500.0,46.4794,46.4964,46.4282,46.4453,40500.0
2011-06-01 13:00:00,54.54,54.59,54.5,54.52,37300.0,46.4538,46.4964,46.4197,46.4368,37300.0
2011-06-01 13:10:00,54.51,54.6,54.5,54.58,42500.0,46.4282,46.5049,46.4197,46.4879,42500.0
2011-06-01 13:20:00,54.59,54.6,54.47,54.5,52000.0,46.4964,46.5049,46.3942,46.4197,52000.0
2011-06-01 13:30:00,54.5,54.52,54.45,54.51,29600.0,46.4197,46.4368,46.3771,46.4282,29600.0
2011-06-01 13:40:00,54.5,54.51,54.45,54.46,28200.0,46.4197,46.4282,46.3771,46.3857,28200.0
2011-06-01 13:50:00,54.45,54.53,54.44,54.53,39900.0,46.3771,46.4453,46.3686,46.4453,39900.0
2011-06-01 14:00:00,54.52,54.53,54.31,54.37,138300.0,46.4368,46.4453,46.2579,46.309,138300.0
2011-06-01 14:10:00,54.36,54.37,54.29,54.35,61600.0,46.3005,46.309,46.2409,46.292,61600.0
2011-06-01 14:20:00,54.35,54.36,54.28,54.31,30400.0,46.292,46.3005,46.2323,46.2579,30400.0
2011-06-01 14:30:00,54.3,54.35,54.27,54.33,59100.0,46.2494,46.292,46.2238,46.2749,59100.0
2011-06-01 14:40:00,54.34,54.35,54.26,54.31,49700.0,46.2835,46.292,46.2153,46.2579,49700.0
2011-06-01 14:50:00,54.3,54.34,54.27,54.31,34500.0,46.2494,46.2835,46.2238,46.2579,34500.0
2011-06-01 15:00:00,54.31,54.41,54.29,54.38,47300.0,46.2579,46.3431,46.2409,46.3175,47300.0
2011-06-01 15:10:00,54.36,54.39,54.33,54.35,56500.0,46.3005,46.326,46.2749,46.292,56500.0
2011-06-01 15:20:00,54.36,54.4,54.23,54.31,60500.0,46.3005,46.3346,46.1898,46.2579,60500.0
2011-06-01 15:30:00,54.31,54.36,54.3,54.34,66300.0,46.2579,46.3005,46.2494,46.2835,66300.0
2011-06-01 15:40:00,54.34,54.42,54.32,54.35,227200.0,46.2835,46.3516,46.2664,46.292,227200.0
2011-06-01 15:50:00,54.35,54.42,54.29,54.36,398700.0,46.292,46.3516,46.2409,46.3005,398700.0
2011-06-02 09:30:00,54.28,54.33,54.02,54.19,39100.0,46.2323,46.2749,46.0109,46.1557,39100.0
2011-06-02 09:40:00,54.19,54.28,54.12,54.23,38600.0,46.1557,46.2323,46.0961,46.1898,38600.0
2011-06-02 09:50:00,54.23,54.58,54.21,54.51,45300.0,46.1898,46.4879,46.1727,46.4282,45300.0
2011-06-02 10:00:00,54.55,54.61,54.4,54.48,24600.0,46.4623,46.5134,46.3346,46.4027,24600.0
2011-06-02 10:10:00,54.46,54.57,54.45,54.48,47800.0,46.3857,46.4794,46.3771,46.4027,47800.0
2011-06-02 10:20:00,54.48,54.57,54.44,54.56,46000.0,46.4027,46.4794,46.3686,46.4708,46000.0
2011-06-02 10:30:00,54.56,54.57,54.5,54.53,21600.0,46.4708,46.4794,46.4197,46.4453,21600.0
2011-06-02 10:40:00,54.54,54.57,54.52,54.53,41700.0,46.4538,46.4794,46.4368,46.4453,41700.0
2011-06-02 10:50:00,54.52,54.55,54.47,54.5,37200.0,46.4368,46.4623,46.3942,46.4197,37200.0
2011-06-02 11:00:00,54.49,54.5,54.34,54.36,34700.0,46.4112,46.4197,46.2835,46.3005,34700.0
2011-06-02 11:10:00,54.36,54.37,54.32,54.35,33400.0,46.3005,46.309,46.2664,46.292,33400.0
2011-06-02 11:20:00,54.35,54.41,54.21,54.21,78700.0,46.292,46.3431,46.1727,46.1727,78700.0
2011-06-02 11:30:00,54.22,54.24,54.12,54.23,111700.0,46.1812,46.1983,46.0961,46.1898,111700.0
2011-06-02 11:40:00,54.23,54.26,54.18,54.21,97800.0,46.1898,46.2153,46.1472,46.1727,97800.0
2011-06-02 11:50:00,54.21,54.21,54.14,54.17,43800.0,46.1727,46.1727,46.1131,46.1387,43800.0
2011-06-02 12:00:00,54.18,54.2,54.11,54.11,42400.0,46.1472,46.1642,46.0876,46.0876,42400.0
2011-06-02 12:10:00,54.12,54.23,54.11,54.22,84700.0,46.0961,46.1898,46.0876,46.1812,84700.0
2011-06-02 12:20:00,54.22,54.26,54.15,54.16,26300.0,46.1812,46.2153,46.1216,46.1301,26300.0
2011-06-02 12:30:00,54.16,54.19,54.12,54.18,27200.0,46.1301,46.1557,46.0961,46.1472,27200.0
2011-06-02 12:40:00,54.18,54.2,54.14,54.18,32400.0,46.1472,46.1642,46.1131,46.1472,32400.0
2011-06-02 12:50:00,54.17,54.25,54.17,54.21,71600.0,46.1387,46.2068,46.1387,46.1727,71600.0
2011-06-02 13:00:00,54.21,54.23,54.18,54.23,47100.0,46.1727,46.1898,46.1472,46.1898,47100.0
2011-06-02 13:10:00,54.22,54.23,54.16,54.2,23400.0,46.1812,46.1898,46.1301,46.1642,23400.0
2011-06-02 13:20:00,54.22,54.22,54.17,54.19,17000.0,46.1812,46.1812,46.1387,46.1557,17000.0
2011-06-02 13:30:00,54.2,54.22,54.17,54.19,41100.0,46.1642,46.1812,46.1387,46.1557,41100.0
2011-06-02 13:40:00,54.19,54.22,54.16,54.2,22700.0,46.1557,46.1812,46.1301,46.1642,22700.0
2011-06-02 13:50:00,54.19,54.23,54.13,54.22,38400.0,46.1557,46.1898,46.1046,46.1812,38400.0
2011-06-02 14:00:00,54.21,54.24,54.19,54.19,41100.0,46.1727,46.1983,46.1557,46.1557,41100.0
2011-06-02 14:10:00,54.19,54.21,54.11,54.16,75900.0,46.1557,46.1727,46.0876,46.1301,75900.0
2011-06-02 14:20:00,54.14,54.17,54.11,54.15,32300.0,46.1131,46.1387,46.0876,46.1216,32300.0
2011-06-02 14:30:00,54.15,54.19,54.14,54.17,75400.0,46.1216,46.1557,46.1131,46.1387,75400.0
2011-06-02 14:40:00,54.18,54.2,54.16,54.19,38800.0,46.1472,46.1642,46.1301,46.1557,38800.0
2011-06-02 14:50:00,54.19,54.21,54.18,54.21,39000.0,46.1557,46.1727,46.1472,46.1727,39000.0
2011-06-02 15:00:00,54.2,54.25,54.18,54.2,67500.0,46.1642,46.2068,46.1472,46.1642,67500.0
2011-06-02 15:10:00,54.2,54.22,54.19,54.2,35100.0,46.1642,46.1812,46.1557,46.1642,35100.0
2011-06-02 15:20:00,54.21,54.28,54.2,54.26,64400.0,46.1727,46.2323,46.1642,46.2153,64400.0
2011-06-02 15:30:00,54.26,54.33,54.24,54.25,60000.0,46.2153,46.2749,46.1983,46.2068,60000.0
2011-06-02 15:40:00,54.26,54.36,54.25,54.3,120000.0,46.2153,46.3005,46.2068,46.2494,120000.0
2011-06-02 15:50:00,54.31,54.34,54.24,54.31,139600.0,46.2579,46.2835,46.1983,46.2579,139600.0
2011-06-03 09:30:00,53.84,53.84,53.7,53.72,40200.0,45.8576,45.8576,45.7383,45.7554,40200.0
2011-06-03 09:40:00,53.74,53.93,53.73,53.92,37900.0,45.7724,45.9342,45.7639,45.9257,37900.0
2011-06-03 09:50:00,53.93,53.95,53.77,53.85,23700.0,45.9342,45.9513,45.798,45.8661,23700.0
2011-06-03 10:00:00,53.85,54.0,53.85,53.91,44300.0,45.8661,45.9939,45.8661,45.9172,44300.0
2011-06-03 10:10:00,53.91,53.97,53.88,53.9,64500.0,45.9172,45.9683,45.8917,45.9087,64500.0
2011-06-03 10:20:00,53.9,54.16,53.89,54.15,54800.0,45.9087,46.1301,45.9002,46.1216,54800.0
2011-06-03 10:30:00,54.17,54.3,54.08,54.12,66000.0,46.1387,46.2494,46.062,46.0961,66000.0
2011-06-03 10:40:00,54.11,54.13,54.02,54.04,43100.0,46.0876,46.1046,46.0109,46.0279,43100.0
2011-06-03 10:50:00,54.04,54.09,53.97,54.05,76700.0,46.0279,46.0705,45.9683,46.0364,76700.0
2011-06-03 11:00:00,54.05,54.12,54.03,54.12,45800.0,46.0364,46.0961,46.0194,46.0961,45800.0
2011-06-03 11:10:00,54.11,54.15,54.02,54.05,41500.0,46.0876,46.1216,46.0109,46.0364,41500.0
2011-06-03 11:20:00,54.04,54.17,54.03,54.11,31800.0,46.0279,46.1387,46.0194,46.0876,31800.0
2011-06-03 11:30:00,54.1,54.19,54.05,54.05,32100.0,46.079,46.1557,46.0364,46.0364,32100.0
2011-06-03 11:40:00,54.06,54.11,54.04,54.04,36700.0,46.045,46.0876,46.0279,46.0279,36700.0
2011-06-03 11:50:00,54.04,54.12,54.03,54.11,24700.0,46.0279,46.0961,46.0194,46.0876,24700.0
2011-06-03 12:00:00,54.11,54.16,54.04,54.06,20500.0,46.0876,46.1301,46.0279,46.045,20500.0
2011-06-03 12:10:00,54.05,54.1,54.03,54.1,43000.0,46.0364,46.079,46.0194,46.079,43000.0
2011-06-03 12:20:00,54.1,54.1,54.03,54.04,22200.0,46.079,46.079,46.0194,46.0279,22200.0
2011-06-03 12:30:00,54.05,54.11,54.04,54.09,40900.0,46.0364,46.0876,46.0279,46.0705,40900.0
2011-06-03 12:40:00,54.09,54.16,54.09,54.16,20000.0,46.0705,46.1301,46.0705,46.1301,20000.0
2011-06-03 12:50:00,54.17,54.17,54.09,54.12,23000.0,46.1387,46.1387,46.0705,46.0961,23000.0
2011-06-03 13:00:00,54.11,54.23,54.1,54.2,20500.0,46.0876,46.1898,46.079,46.1642,20500.0
2011-06-03 13:10:00,54.2,54.2,54.13,54.16,15300.0,46.1642,46.1642,46.1046,46.1301,15300.0
2011-06-03 13:20:00,54.17,54.17,54.08,54.1,18600.0,46.1387,46.1387,46.062,46.079,18600.0
2011-06-03 13:30:00,54.1,54.18,54.09,54.15,16500.0,46.079,46.1472,46.0705,46.1216,16500.0
2011-06-03 13:40:00,54.16,54.21,54.15,54.19,13900.0,46.1301,46.1727,46.1216,46.1557,13900.0
2011-06-03 13:50:00,54.19,54.19,54.14,54.15,29600.0,46.1557,46.1557,46.1131,46.1216,29600.0
2011-06-03 14:00:00,54.14,54.15,54.1,54.1,21600.0,46.1131,46.1216,46.079,46.079,21600.0
2011-06-03 14:10:00,54.1,54.15,54.09,54.14,18000.0,46.079,46.1216,46.0705,46.1131,18000.0
2011-06-03 14:20:00,54.15,54.16,54.07,54.1,15400.0,46.1216,46.1301,46.0535,46.079,15400.0
2011-06-03 14:30:00,54.1,54.17,54.09,54.12,29000.0,46.079,46.1387,46.0705,46.0961,29000.0
2011-06-03 14:40:00,54.13,54.16,54.1,54.12,29000.0,46.1046,46.1301,46.079,46.0961,29000.0
2011-06-03 14:50:00,54.13,54.15,54.09,54.1,50300.0,46.1046,46.1216,46.0705,46.079,50300.0
2011-06-03 15:00:00,54.1,54.11,54.04,54.05,67100.0,46.079,46.0876,46.0279,46.0364,67100.0
2011-06-03 15:10:00,54.06,54.09,53.99,54.0,48800.0,46.045,46.0705,45.9853,45.9939,48800.0
2011-06-03 15:20:00,54.0,54.04,53.98,54.02,73300.0,45.9939,46.0279,45.9768,46.0109,73300.0
2011-06-03 15:30:00,54.01,54.05,54.0,54.04,107700.0,46.0024,46.0364,45.9939,46.0279,107700.0
2011-06-03 15:40:00,54.05,54.11,54.01,54.05,90100.0,46.0364,46.0876,46.0024,46.0364,90100.0
2011-06-03 15:50:00,54.05,54.11,54.04,54.1,205000.0,46.0364,46.0876,46.0279,46.079,205000.0
2011-06-06 09:30:00,53.96,54.38,53.76,54.32,52900.0,45.9598,46.3175,45.7894,46.2664,52900.0
2011-06-06 09:40:00,54.34,54.4,54.03,54.03,94800.0,46.2835,46.3346,46.0194,46.0194,94800.0
2011-06-06 09:50:00,54.05,54.15,53.95,53.96,44200.0,46.0364,46.1216,45.9513,45.9598,44200.0
2011-06-06 10:00:00,53.97,54.01,53.69,53.82,38500.0,45.9683,46.0024,45.7298,45.8405,38500.0
2011-06-06 10:10:00,53.82,53.87,53.82,53.87,37200.0,45.8405,45.8831,45.8405,45.8831,37200.0
2011-06-06 10:20:00,53.85,54.2,53.84,54.18,32200.0,45.8661,46.1642,45.8576,46.1472,32200.0
2011-06-06 10:30:00,54.18,54.2,54.04,54.04,33400.0,46.1472,46.1642,46.0279,46.0279,33400.0
2011-06-06 10:40:00,54.04,54.06,54.0,54.02,14500.0,46.0279,46.045,45.9939,46.0109,14500.0
2011-06-06 10:50:00,54.01,54.08,53.98,54.02,17900.0,46.0024,46.062,45.9768,46.0109,17900.0
2011-06-06 11:00:00,54.03,54.07,54.0,54.04,38600.0,46.0194,46.0535,45.9939,46.0279,38600.0
2011-06-06 11:10:00,54.04,54.14,54.01,54.02,18100.0,46.0279,46.1131,46.0024,46.0109,18100.0
2011-06-06 11:20:00,54.02,54.17,54.01,54.16,18300.0,46.0109,46.1387,46.0024,46.1301,18300.0
2011-06-06 11:30:00,54.16,54.16,54.07,54.07,10700.0,46.1301,46.1301,46.0535,46.0535,10700.0
2011-06-06 11:40:00,54.06,54.07,53.99,54.02,16300.0,46.045,46.0535,45.9853,46.0109,16300.0
2011-06-06 11:50:00,54.02,54.04,54.0,54.02,8500.0,46.0109,46.0279,45.9939,46.0109,8500.0
2011-06-06 12:00:00,54.02,54.05,54.0,54.05,18500.0,46.0109,46.0364,45.9939,46.0364,18500.0
2011-06-06 12:10:00,54.04,54.09,54.03,54.03,26300.0,46.0279,46.0705,46.0194,46.0194,26300.0
2011-06-06 12:20:00,54.04,54.11,54.03,54.11,13000.0,46.0279,46.0876,46.0194,46.0876,13000.0
2011-06-06 12:30:00,54.09,54.09,54.05,54.07,17400.0,46.0705,46.0705,46.0364,46.0535,17400.0
2011-06-06 12:40:00,54.07,54.08,54.04,54.07,25600.0,46.0535,46.062,46.0279,46.0535,25600.0
2011-06-06 12:50:00,54.07,54.08,54.05,54.07,7100.0,46.0535,46.062,46.0364,46.0535,7100.0
2011-06-06 13:00:00,54.06,54.07,54.02,54.07,9600.0,46.045,46.0535,46.0109,46.0535,9600.0
2011-06-06 13:10:00,54.07,54.12,54.06,54.08,12800.0,46.0535,46.0961,46.045,46.062,12800.0
2011-06-06 13:20:00,54.08,54.1,54.07,54.08,17000.0,46.062,46.079,46.0535,46.062,17000.0
2011-06-06 13:30:00,54.08,54.1,54.02,54.09,23900.0,46.062,46.079,46.0109,46.0705,23900.0
2011-06-06 13:40:00,54.1,54.11,54.04,54.08,29800.0,46.079,46.0876,46.0279,46.062,29800.0
2011-06-06 13:50:00,54.05,54.09,54.05,54.08,14500.0,46.0364,46.0705,46.0364,46.062,14500.0
2011-06-06 14:00:00,54.09,54.11,54.04,54.09,21900.0,46.0705,46.0876,46.0279,46.0705,21900.0
2011-06-06 14:10:00,54.08,54.08,54.04,54.05,14500.0,46.062,46.062,46.0279,46.0364,14500.0
2011-06-06 14:20:00,54.05,54.09,54.0,54.01,65500.0,46.0364,46.0705,45.9939,46.0024,65500.0
2011-06-06 14:30:00,54.01,54.02,53.99,54.0,120500.0,46.0024,46.0109,45.9853,45.9939,120500.0
2011-06-06 14:40:00,54.0,54.06,53.99,54.05,31200.0,45.9939,46.045,45.9853,46.0364,31200.0
2011-06-06 14:50:00,54.06,54.07,53.99,54.02,49400.0,46.045,46.0535,45.9853,46.0109,49400.0
2011-06-06 15:00:00,54.02,54.04,53.94,53.94,39100.0,46.0109,46.0279,45.9428,45.9428,39100.0
2011-06-06 15:10:00,53.93,54.01,53.91,53.98,58300.0,45.9342,46.0024,45.9172,45.9768,58300.0
2011-06-06 15:20:00,53.98,53.99,53.9,53.93,27300.0,45.9768,45.9853,45.9087,45.9342,27300.0
2011-06-06 15:30:00,53.91,54.02,53.91,53.94,26800.0,45.9172,46.0109,45.9172,45.9428,26800.0
2011-06-06 15:40:00,53.94,53.98,53.89,53.92,140900.0,45.9428,45.9768,45.9002,45.9257,140900.0
2011-06-06 15:50:00,53.92,53.95,53.88,53.89,161200.0,45.9257,45.9513,45.8917,45.9002,161200.0
2011-06-07 09:30:00,54.1,54.1,53.91,53.99,37900.0,46.079,46.079,45.9172,45.9853,37900.0
2011-06-07 09:40:00,54.0,54.01,53.88,53.9,42600.0,45.9939,46.0024,45.8917,45.9087,42600.0
2011-06-07 09:50:00,53.9,53.96,53.88,53.96,31500.0,45.9087,45.9598,45.8917,45.9598,31500.0
2011-06-07 10:00:00,53.95,54.06,53.95,54.06,37300.0,45.9513,46.045,45.9513,46.045,37300.0
2011-06-07 10:10:00,54.05,54.08,54.01,54.02,12200.0,46.0364,46.062,46.0024,46.0109,12200.0
2011-06-07 10:20:00,54.01,54.01,53.96,54.0,55400.0,46.0024,46.0024,45.9598,45.9939,55400.0
2011-06-07 10:30:00,54.0,54.13,53.99,54.12,46300.0,45.9939,46.1046,45.9853,46.0961,46300.0
2011-06-07 10:40:00,54.08,54.09,53.98,54.0,11100.0,46.062,46.0705,45.9768,45.9939,11100.0
2011-06-07 10:50:00,54.01,54.07,54.0,54.06,14100.0,46.0024,46.0535,45.9939,46.045,14100.0
2011-06-07 11:00:00,54.05,54.07,53.97,53.97,54200.0,46.0364,46.0535,45.9683,45.9683,54200.0
2011-06-07 11:10:00,53.97,54.01,53.94,53.97,51900.0,45.9683,46.0024,45.9428,45.9683,51900.0
2011-06-07 11:20:00,53.97,54.03,53.97,54.0,19300.0,45.9683,46.0194,45.9683,45.9939,19300.0
2011-06-07 11:30:00,54.0,54.02,53.95,53.98,84300.0,45.9939,46.0109,45.9513,45.9768,84300.0
2011-06-07 11:40:00,53.98,54.03,53.97,53.97,6600.0,45.9768,46.0194,45.9683,45.9683,6600.0
2011-06-07 11:50:00,53.97,54.01,53.97,54.0,11100.0,45.9683,46.0024,45.9683,45.9939,11100.0
2011-06-07 12:00:00,54.02,54.06,54.0,54.05,5900.0,46.0109,46.045,45.9939,46.0364,5900.0
2011-06-07 12:10:00,54.05,54.06,53.99,54.06,12600.0,46.0364,46.045,45.9853,46.045,12600.0
2011-06-07 12:20:00,54.06,54.06,54.0,54.0,6500.0,46.045,46.045,45.9939,45.9939,6500.0
2011-06-07 12:30:00,53.99,54.02,53.99,54.0,7200.0,45.9853,46.0109,45.9853,45.9939,7200.0
2011-06-07 12:40:00,54.0,54.01,53.97,53.98,18900.0,45.9939,46.0024,45.9683,45.9768,18900.0
2011-06-07 12:50:00,53.98,54.08,53.98,54.05,9200.0,45.9768,46.062,45.9768,46.0364,9200.0
2011-06-07 13:00:00,54.05,54.07,54.01,54.06,21000.0,46.0364,46.0535,46.0024,46.045,21000.0
2011-06-07 13:10:00,54.06,54.09,54.04,54.05,28200.0,46.045,46.0705,46.0279,46.0364,28200.0
2011-06-07 13:20:00,54.06,54.07,54.01,54.07,12100.0,46.045,46.0535,46.0024,46.0535,12100.0
2011-06-07 13:30:00,54.08,54.15,54.06,54.15,66700.0,46.062,46.1216,46.045,46.1216,66700.0
2011-06-07 13:40:00,54.15,54.15,54.11,54.11,10800.0,46.1216,46.1216,46.0876,46.0876,10800.0
2011-06-07 13:50:00,54.12,54.15,54.11,54.14,5300.0,46.0961,46.1216,46.0876,46.1131,5300.0
2011-06-07 14:00:00,54.14,54.2,54.12,54.2,14200.0,46.1131,46.1642,46.0961,46.1642,14200.0
2011-06-07 14:10:00,54.2,54.22,54.14,54.21,18000.0,46.1642,46.1812,46.1131,46.1727,18000.0
2011-06-07 14:20:00,54.2,54.21,54.14,54.15,11800.0,46.1642,46.1727,46.1131,46.1216,11800.0
2011-06-07 14:30:00,54.15,54.15,54.09,54.12,28600.0,46.1216,46.1216,46.0705,46.0961,28600.0
2011-06-07 14:40:00,54.12,54.14,54.08,54.1,19100.0,46.0961,46.1131,46.062,46.079,19100.0
2011-06-07 14:50:00,54.09,54.15,54.09,54.14,45700.0,46.0705,46.1216,46.0705,46.1131,45700.0
2011-06-07 15:00:00,54.14,54.16,54.05,54.06,24200.0,46.1131,46.1301,46.0364,46.045,24200.0
2011-06-07 15:10:00,54.04,54.15,54.04,54.12,51600.0,46.0279,46.1216,46.0279,46.0961,51600.0
2011-06-07 15:20:00,54.11,54.13,54.07,54.09,57400.0,46.0876,46.1046,46.0535,46.0705,57400.0
2011-06-07 15:30:00,54.08,54.13,54.07,54.1,94000.0,46.062,46.1046,46.0535,46.079,94000.0
2011-06-07 15:40:00,54.1,54.14,54.06,54.11,203000.0,46.079,46.1131,46.045,46.0876,203000.0
2011-06-07 15:50:00,54.1,54.13,54.07,54.11,372600.0,46.079,46.1046,46.0535,46.0876,372600.0
2011-06-08 09:30:00,54.0,54.0,53.7,53.79,34400.0,45.9939,45.9939,45.7383,45.815,34400.0
2011-06-08 09:40:00,53.8,53.85,53.74,53.74,40800.0,45.8235,45.8661,45.7724,45.7724,40800.0
2011-06-08 09:50:00,53.75,53.79,53.72,53.74,27600.0,45.7809,45.815,45.7554,45.7724,27600.0
2011-06-08 10:00:00,53.75,53.78,53.73,53.75,27200.0,45.7809,45.8065,45.7639,45.7809,27200.0
2011-06-08 10:10:00,53.75,53.88,53.74,53.76,24600.0,45.7809,45.8917,45.7724,45.7894,24600.0
2011-06-08 10:20:00,53.76,53.8,53.73,53.76,76100.0,45.7894,45.8235,45.7639,45.7894,76100.0
2011-06-08 10:30:00,53.77,53.8,53.73,53.76,28900.0,45.798,45.8235,45.7639,45.7894,28900.0
2011-06-08 10:40:00,53.75,53.82,53.74,53.81,25300.0,45.7809,45.8405,45.7724,45.832,25300.0
2011-06-08 10:50:00,53.81,53.81,53.72,53.73,32500.0,45.832,45.832,45.7554,45.7639,32500.0
2011-06-08 11:00:00,53.74,53.83,53.73,53.8,43300.0,45.7724,45.8491,45.7639,45.8235,43300.0
2011-06-08 11:10:00,53.79,53.82,53.79,53.81,139500.0,45.815,45.8405,45.815,45.832,139500.0
2011-06-08 11:20:00,53.8,53.82,53.79,53.79,41400.0,45.8235,45.8405,45.815,45.815,41400.0
2011-06-08 11:30:00,53.8,53.86,53.77,53.83,17100.0,45.8235,45.8746,45.798,45.8491,17100.0
2011-06-08 11:40:00,53.85,53.86,53.79,53.79,121700.0,45.8661,45.8746,45.815,45.815,121700.0
2011-06-08 11:50:00,53.8,53.88,53.8,53.86,14200.0,45.8235,45.8917,45.8235,45.8746,14200.0
2011-06-08 12:00:00,53.86,53.86,53.79,53.8,63000.0,45.8746,45.8746,45.815,45.8235,63000.0
2011-06-08 12:10:00,53.81,53.82,53.78,53.8,30200.0,45.832,45.8405,45.8065,45.8235,30200.0
2011-06-08 12:20:00,53.81,53.85,53.79,53.81,24300.0,45.832,45.8661,45.815,45.832,24300.0
2011-06-08 12:30:00,53.8,53.84,53.75,53.78,21800.0,45.8235,45.8576,45.7809,45.8065,21800.0
2011-06-08 12:40:00,53.78,53.82,53.77,53.8,13100.0,45.8065,45.8405,45.798,45.8235,13100.0
2011-06-08 12:50:00,53.8,53.86,53.8,53.86,15000.0,45.8235,45.8746,45.8235,45.8746,15000.0
2011-06-08 13:00:00,53.86,53.88,53.85,53.85,11400.0,45.8746,45.8917,45.8661,45.8661,11400.0
2011-06-08 13:10:00,53.85,53.85,53.82,53.85,11300.0,45.8661,45.8661,45.8405,45.8661,11300.0
2011-06-08 13:20:00,53.85,53.88,53.82,53.87,25800.0,45.8661,45.8917,45.8405,45.8831,25800.0
2011-06-08 13:30:00,53.87,53.87,53.76,53.8,31300.0,45.8831,45.8831,45.7894,45.8235,31300.0
2011-06-08 13:40:00,53.79,53.82,53.77,53.8,30700.0,45.815,45.8405,45.798,45.8235,30700.0
2011-06-08 13:50:00,53.8,53.81,53.73,53.75,35900.0,45.8235,45.832,45.7639,45.7809,35900.0
2011-06-08 14:00:00,53.74,53.81,53.71,53.73,226500.0,45.7724,45.832,45.7469,45.7639,226500.0
2011-06-08 14:10:00,53.73,53.74,53.68,53.73,24400.0,45.7639,45.7724,45.7213,45.7639,24400.0
2011-06-08 14:20:00,53.73,53.77,53.68,53.71,31900.0,45.7639,45.798,45.7213,45.7469,31900.0
2011-06-08 14:30:00,53.71,53.87,53.71,53.78,29500.0,45.7469,45.8831,45.7469,45.8065,29500.0
2011-06-08 14:40:00,53.78,53.81,53.71,53.72,27900.0,45.8065,45.832,45.7469,45.7554,27900.0
2011-06-08 14:50:00,53.72,53.78,53.71,53.74,24600.0,45.7554,45.8065,45.7469,45.7724,24600.0
2011-06-08 15:00:00,53.74,53.75,53.69,53.73,30600.0,45.7724,45.7809,45.7298,45.7639,30600.0
2011-06-08 15:10:00,53.73,53.74,53.64,53.68,37200.0,45.7639,45.7724,45.6872,45.7213,37200.0
2011-06-08 15:20:00,53.67,53.7,53.54,53.58,72100.0,45.7128,45.7383,45.6021,45.6361,72100.0
2011-06-08 15:30:00,53.58,53.63,53.56,53.59,71200.0,45.6361,45.6787,45.6191,45.6446,71200.0
2011-06-08 15:40:00,53.58,53.65,53.56,53.61,65900.0,45.6361,45.6958,45.6191,45.6617,65900.0
2011-06-08 15:50:00,53.59,53.65,53.56,53.57,114600.0,45.6446,45.6958,45.6191,45.6276,114600.0
2011-06-09 09:30:00,53.73,53.9,53.7,53.73,83700.0,45.7639,45.9087,45.7383,45.7639,83700.0
2011-06-09 09:40:00,53.76,53.97,53.76,53.95,38400.0,45.7894,45.9683,45.7894,45.9513,38400.0
2011-06-09 09:50:00,53.96,53.96,53.83,53.91,42300.0,45.9598,45.9598,45.8491,45.9172,42300.0
2011-06-09 10:00:00,53.92,54.12,53.92,54.09,46500.0,45.9257,46.0961,45.9257,46.0705,46500.0
2011-06-09 10:10:00,54.09,54.2,54.09,54.18,27000.0,46.0705,46.1642,46.0705,46.1472,27000.0
2011-06-09 10:20:00,54.18,54.3,54.17,54.3,41000.0,46.1472,46.2494,46.1387,46.2494,41000.0
2011-06-09 10:30:00,54.31,54.54,54.3,54.46,49900.0,46.2579,46.4538,46.2494,46.3857,49900.0
2011-06-09 10:40:00,54.45,54.55,54.43,54.54,45500.0,46.3771,46.4623,46.3601,46.4538,45500.0
2011-06-09 10:50:00,54.55,54.6,54.47,54.53,69000.0,46.4623,46.5049,46.3942,46.4453,69000.0
2011-06-09 11:00:00,54.52,54.53,54.48,54.48,27200.0,46.4368,46.4453,46.4027,46.4027,27200.0
2011-06-09 11:10:00,54.49,54.49,54.42,54.46,16900.0,46.4112,46.4112,46.3516,46.3857,16900.0
2011-06-09 11:20:00,54.46,54.46,54.36,54.38,20200.0,46.3857,46.3857,46.3005,46.3175,20200.0
2011-06-09 11:30:00,54.37,54.38,54.3,54.33,40300.0,46.309,46.3175,46.2494,46.2749,40300.0
2011-06-09 11:40:00,54.35,54.4,54.33,54.39,23900.0,46.292,46.3346,46.2749,46.326,23900.0
2011-06-09 11:50:00,54.39,54.6,54.39,54.49,16200.0,46.326,46.5049,46.326,46.4112,16200.0
2011-06-09 12:00:00,54.48,54.57,54.47,54.56,14400.0,46.4027,46.4794,46.3942,46.4708,14400.0
2011-06-09 12:10:00,54.57,54.7,54.56,54.7,31700.0,46.4794,46.5901,46.4708,46.5901,31700.0
2011-06-09 12:20:00,54.7,54.72,54.67,54.71,28500.0,46.5901,46.6071,46.5645,46.5986,28500.0
2011-06-09 12:30:00,54.7,54.7,54.6,54.6,23700.0,46.5901,46.5901,46.5049,46.5049,23700.0
2011-06-09 12:40:00,54.6,54.71,54.59,54.71,28500.0,46.5049,46.5986,46.4964,46.5986,28500.0
2011-06-09 12:50:00,54.7,54.75,54.66,54.72,32800.0,46.5901,46.6327,46.556,46.6071,32800.0
2011-06-09 13:00:00,54.73,54.75,54.69,54.75,48200.0,46.6156,46.6327,46.5816,46.6327,48200.0
2011-06-09 13:10:00,54.73,54.74,54.71,54.72,33400.0,46.6156,46.6241,46.5986,46.6071,33400.0
2011-06-09 13:20:00,54.72,54.74,54.71,54.72,46300.0,46.6071,46.6241,46.5986,46.6071,46300.0
2011-06-09 13:30:00,54.73,54.73,54.66,54.71,29600.0,46.6156,46.6156,46.556,46.5986,29600.0
2011-06-09 13:40:00,54.69,54.7,54.64,54.65,29500.0,46.5816,46.5901,46.539,46.5475,29500.0
2011-06-09 13:50:00,54.64,54.69,54.61,54.65,66800.0,46.539,46.5816,46.5134,46.5475,66800.0
2011-06-09 14:00:00,54.65,54.69,54.64,54.65,20900.0,46.5475,46.5816,46.539,46.5475,20900.0
2011-06-09 14:10:00,54.65,54.81,54.65,54.76,50000.0,46.5475,46.6838,46.5475,46.6412,50000.0
2011-06-09 14:20:00,54.75,54.77,54.65,54.68,58100.0,46.6327,46.6497,46.5475,46.573,58100.0
2011-06-09 14:30:00,54.68,54.68,54.6,54.63,25200.0,46.573,46.573,46.5049,46.5305,25200.0
2011-06-09 14:40:00,54.64,54.66,54.63,54.64,20600.0,46.539,46.556,46.5305,46.539,20600.0
2011-06-09 14:50:00,54.66,54.68,54.62,54.64,29100.0,46.556,46.573,46.5219,46.539,29100.0
2011-06-09 15:00:00,54.64,54.64,54.58,54.59,34400.0,46.539,46.539,46.4879,46.4964,34400.0
2011-06-09 15:10:00,54.59,54.6,54.53,54.53,41100.0,46.4964,46.5049,46.4453,46.4453,41100.0
2011-06-09 15:20:00,54.53,54.54,54.43,54.44,55300.0,46.4453,46.4538,46.3601,46.3686,55300.0
2011-06-09 15:30:00,54.45,54.46,54.36,54.37,68600.0,46.3771,46.3857,46.3005,46.309,68600.0
2011-06-09 15:40:00,54.36,54.44,54.36,54.4,146300.0,46.3005,46.3686,46.3005,46.3346,146300.0
2011-06-09 15:50:00,54.39,54.42,54.35,54.4,184300.0,46.326,46.3516,46.292,46.3346,184300.0
2011-06-10 09:30:00,54.07,54.36,54.07,54.31,30400.0,46.0535,46.3005,46.0535,46.2579,30400.0
2011-06-10 09:40:00,54.3,54.44,54.28,54.4,34800.0,46.2494,46.3686,46.2323,46.3346,34800.0
2011-06-10 09:50:00,54.4,54.46,54.3,54.34,51500.0,46.3346,46.3857,46.2494,46.2835,51500.0
2011-06-10 10:00:00,54.32,54.32,54.03,54.05,23900.0,46.2664,46.2664,46.0194,46.0364,23900.0
2011-06-10 10:10:00,54.03,54.25,54.03,54.24,18700.0,46.0194,46.2068,46.0194,46.1983,18700.0
2011-06-10 10:20:00,54.23,54.25,54.09,54.17,38800.0,46.1898,46.2068,46.0705,46.1387,38800.0
2011-06-10 10:30:00,54.18,54.2,54.03,54.03,25200.0,46.1472,46.1642,46.0194,46.0194,25200.0
2011-06-10 10:40:00,54.03,54.1,53.95,54.08,33500.0,46.0194,46.079,45.9513,46.062,33500.0
2011-06-10 10:50:00,54.07,54.13,53.97,54.03,43500.0,46.0535,46.1046,45.9683,46.0194,43500.0
2011-06-10 11:00:00,54.03,54.03,53.86,53.87,39900.0,46.0194,46.0194,45.8746,45.8831,39900.0
2011-06-10 11:10:00,53.86,53.91,53.81,53.91,49400.0,45.8746,45.9172,45.832,45.9172,49400.0
2011-06-10 11:20:00,53.9,54.01,53.88,53.98,29200.0,45.9087,46.0024,45.8917,45.9768,29200.0
2011-06-10 11:30:00,53.98,53.98,53.9,53.91,18600.0,45.9768,45.9768,45.9087,45.9172,18600.0
2011-06-10 11:40:00,53.91,53.93,53.87,53.89,134000.0,45.9172,45.9342,45.8831,45.9002,134000.0
2011-06-10 11:50:00,53.89,53.95,53.86,53.94,35700.0,45.9002,45.9513,45.8746,45.9428,35700.0
2011-06-10 12:00:00,53.94,53.94,53.84,53.86,77900.0,45.9428,45.9428,45.8576,45.8746,77900.0
2011-06-10 12:10:00,53.85,53.89,53.84,53.89,14900.0,45.8661,45.9002,45.8576,45.9002,14900.0
2011-06-10 12:20:00,53.9,53.95,53.88,53.94,15100.0,45.9087,45.9513,45.8917,45.9428,15100.0
2011-06-10 12:30:00,53.95,54.05,53.95,54.04,21100.0,45.9513,46.0364,45.9513,46.0279,21100.0
2011-06-10 12:40:00,54.04,54.06,54.0,54.02,14600.0,46.0279,46.045,45.9939,46.0109,14600.0
2011-06-10 12:50:00,54.02,54.06,53.99,54.01,13000.0,46.0109,46.045,45.9853,46.0024,13000.0
2011-06-10 13:00:00,54.02,54.05,53.99,54.05,16200.0,46.0109,46.0364,45.9853,46.0364,16200.0
2011-06-10 13:10:00,54.05,54.05,53.99,53.99,19400.0,46.0364,46.0364,45.9853,45.9853,19400.0
2011-06-10 13:20:00,53.99,54.0,53.98,54.0,26000.0,45.9853,45.9939,45.9768,45.9939,26000.0
2011-06-10 13:30:00,53.98,53.99,53.94,53.95,35000.0,45.9768,45.9853,45.9428,45.9513,35000.0
2011-06-10 13:40:00,53.94,53.95,53.82,53.86,42300.0,45.9428,45.9513,45.8405,45.8746,42300.0
2011-06-10 13:50:00,53.86,53.89,53.82,53.85,26300.0,45.8746,45.9002,45.8405,45.8661,26300.0
2011-06-10 14:00:00,53.84,54.01,53.84,53.93,46000.0,45.8576,46.0024,45.8576,45.9342,46000.0
2011-06-10 14:10:00,53.93,53.95,53.87,53.93,37400.0,45.9342,45.9513,45.8831,45.9342,37400.0
2011-06-10 14:20:00,53.93,53.94,53.89,53.92,58900.0,45.9342,45.9428,45.9002,45.9257,58900.0
2011-06-10 14:30:00,53.91,53.94,53.87,53.88,38300.0,45.9172,45.9428,45.8831,45.8917,38300.0
2011-06-10 14:40:00,53.88,53.93,53.81,53.86,44100.0,45.8917,45.9342,45.832,45.8746,44100.0
2011-06-10 14:50:00,53.85,53.95,53.82,53.95,49200.0,45.8661,45.9513,45.8405,45.9513,49200.0
2011-06-10 15:00:00,53.95,53.97,53.84,53.91,53700.0,45.9513,45.9683,45.8576,45.9172,53700.0
2011-06-10 15:10:00,53.91,53.96,53.87,53.93,55500.0,45.9172,45.9598,45.8831,45.9342,55500.0
2011-06-10 15:20:00,53.92,53.92,53.79,53.83,52000.0,45.9257,45.9257,45.815,45.8491,52000.0
2011-06-10 15:30:00,53.83,53.9,53.78,53.79,85900.0,45.8491,45.9087,45.8065,45.815,85900.0
2011-06-10 15:40:00,53.79,53.83,53.71,53.81,164600.0,45.815,45.8491,45.7469,45.832,164600.0
2011-06-10 15:50:00,53.8,53.82,53.71,53.79,244900.0,45.8235,45.8405,45.7469,45.815,244900.0
2011-06-13 09:30:00,53.83,53.94,53.71,53.83,32100.0,45.8491,45.9428,45.7469,45.8491,32100.0
2011-06-13 09:40:00,53.8,53.98,53.77,53.92,20100.0,45.8235,45.9768,45.798,45.9257,20100.0
2011-06-13 09:50:00,53.9,54.03,53.85,54.02,14300.0,45.9087,46.0194,45.8661,46.0109,14300.0
2011-06-13 10:00:00,54.0,54.11,53.96,54.01,29000.0,45.9939,46.0876,45.9598,46.0024,29000.0
2011-06-13 10:10:00,54.03,54.04,53.89,53.94,28400.0,46.0194,46.0279,45.9002,45.9428,28400.0
2011-06-13 10:20:00,53.96,54.02,53.9,54.0,15600.0,45.9598,46.0109,45.9087,45.9939,15600.0
2011-06-13 10:30:00,54.01,54.01,53.92,53.97,17200.0,46.0024,46.0024,45.9257,45.9683,17200.0
2011-06-13 10:40:00,53.97,53.98,53.88,53.93,16600.0,45.9683,45.9768,45.8917,45.9342,16600.0
2011-06-13 10:50:00,53.93,53.97,53.9,53.96,13300.0,45.9342,45.9683,45.9087,45.9598,13300.0
2011-06-13 11:00:00,53.95,53.95,53.89,53.94,31700.0,45.9513,45.9513,45.9002,45.9428,31700.0
2011-06-13 11:10:00,53.95,54.04,53.95,54.04,13700.0,45.9513,46.0279,45.9513,46.0279,13700.0
2011-06-13 11:20:00,54.05,54.11,54.03,54.07,8700.0,46.0364,46.0876,46.0194,46.0535,8700.0
2011-06-13 11:30:00,54.07,54.07,54.03,54.05,13500.0,46.0535,46.0535,46.0194,46.0364,13500.0
2011-06-13 11:40:00,54.03,54.08,54.03,54.07,43600.0,46.0194,46.062,46.0194,46.0535,43600.0
2011-06-13 11:50:00,54.07,54.1,54.04,54.07,22700.0,46.0535,46.079,46.0279,46.0535,22700.0
2011-06-13 12:00:00,54.07,54.11,54.06,54.1,26800.0,46.0535,46.0876,46.045,46.079,26800.0
2011-06-13 12:10:00,54.1,54.1,54.03,54.04,13000.0,46.079,46.079,46.0194,46.0279,13000.0
2011-06-13 12:20:00,54.04,54.06,53.99,54.01,13700.0,46.0279,46.045,45.9853,46.0024,13700.0
2011-06-13 12:30:00,54.02,54.06,54.0,54.06,20600.0,46.0109,46.045,45.9939,46.045,20600.0
2011-06-13 12:40:00,54.06,54.08,54.03,54.08,39100.0,46.045,46.062,46.0194,46.062,39100.0
2011-06-13 12:50:00,54.08,54.09,54.03,54.05,17500.0,46.062,46.0705,46.0194,46.0364,17500.0
2011-06-13 13:00:00,54.04,54.05,53.9,53.93,41500.0,46.0279,46.0364,45.9087,45.9342,41500.0
2011-06-13 13:10:00,53.93,54.05,53.91,54.05,148800.0,45.9342,46.0364,45.9172,46.0364,148800.0
2011-06-13 13:20:00,54.05,54.06,54.0,54.04,39100.0,46.0364,46.045,45.9939,46.0279,39100.0
2011-06-13 13:30:00,54.04,54.06,54.01,54.05,17400.0,46.0279,46.045,46.0024,46.0364,17400.0
2011-06-13 13:40:00,54.05,54.06,54.0,54.0,30000.0,46.0364,46.045,45.9939,45.9939,30000.0
2011-06-13 13:50:00,53.99,54.18,53.99,54.17,24000.0,45.9853,46.1472,45.9853,46.1387,24000.0
2011-06-13 14:00:00,54.17,54.28,54.13,54.23,23600.0,46.1387,46.2323,46.1046,46.1898,23600.0
2011-06-13 14:10:00,54.23,54.26,54.14,54.15,11800.0,46.1898,46.2153,46.1131,46.1216,11800.0
2011-06-13 14:20:00,54.15,54.16,54.07,54.07,16400.0,46.1216,46.1301,46.0535,46.0535,16400.0
2011-06-13 14:30:00,54.07,54.09,53.98,53.99,23700.0,46.0535,46.0705,45.9768,45.9853,23700.0
2011-06-13 14:40:00,54.0,54.1,54.0,54.1,29500.0,45.9939,46.079,45.9939,46.079,29500.0
2011-06-13 14:50:00,54.1,54.12,53.96,53.96,23300.0,46.079,46.0961,45.9598,45.9598,23300.0
2011-06-13 15:00:00,53.95,54.06,53.92,54.0,52100.0,45.9513,46.045,45.9257,45.9939,52100.0
2011-06-13 15:10:00,54.0,54.03,53.9,53.98,35000.0,45.9939,46.0194,45.9087,45.9768,35000.0
2011-06-13 15:20:00,53.99,54.06,53.98,54.02,26800.0,45.9853,46.045,45.9768,46.0109,26800.0
2011-06-13 15:30:00,54.03,54.03,53.95,54.0,42600.0,46.0194,46.0194,45.9513,45.9939,42600.0
2011-06-13 15:40:00,53.99,54.04,53.96,53.99,89800.0,45.9853,46.0279,45.9598,45.9853,89800.0
2011-06-13 15:50:00,53.99,54.08,53.99,54.05,131400.0,45.9853,46.062,45.9853,46.0364,131400.0
2011-06-14 09:30:00,54.43,54.74,54.41,54.7,84900.0,46.3601,46.6241,46.3431,46.5901,84900.0
2011-06-14 09:40:00,54.66,54.8,54.64,54.77,36600.0,46.556,46.6753,46.539,46.6497,36600.0
2011-06-14 09:50:00,54.77,54.98,54.77,54.95,66800.0,46.6497,46.8286,46.6497,46.803,66800.0
2011-06-14 10:00:00,54.96,54.96,54.79,54.81,43000.0,46.8115,46.8115,46.6667,46.6838,43000.0
2011-06-14 10:10:00,54.81,54.84,54.69,54.73,82100.0,46.6838,46.7093,46.5816,46.6156,82100.0
2011-06-14 10:20:00,54.73,54.78,54.7,54.76,22500.0,46.6156,46.6582,46.5901,46.6412,22500.0
2011-06-14 10:30:00,54.77,54.88,54.77,54.84,14800.0,46.6497,46.7434,46.6497,46.7093,14800.0
2011-06-14 10:40:00,54.85,54.85,54.76,54.79,20100.0,46.7178,46.7178,46.6412,46.6667,20100.0
2011-06-14 10:50:00,54.79,54.89,54.75,54.85,42500.0,46.6667,46.7519,46.6327,46.7178,42500.0
2011-06-14 11:00:00,54.85,54.91,54.85,54.89,19400.0,46.7178,46.7689,46.7178,46.7519,19400.0
2011-06-14 11:10:00,54.88,54.97,54.87,54.96,44000.0,46.7434,46.82,46.7349,46.8115,44000.0
2011-06-14 11:20:00,54.95,54.99,54.95,54.98,21000.0,46.803,46.8371,46.803,46.8286,21000.0
2011-06-14 11:30:00,54.98,54.99,54.95,54.97,28600.0,46.8286,46.8371,46.803,46.82,28600.0
2011-06-14 11:40:00,54.97,54.97,54.95,54.97,15200.0,46.82,46.82,46.803,46.82,15200.0
2011-06-14 11:50:00,54.96,55.06,54.95,55.03,50100.0,46.8115,46.8967,46.803,46.8712,50100.0
2011-06-14 12:00:00,55.03,55.14,55.0,55.12,40700.0,46.8712,46.9648,46.8456,46.9478,40700.0
2011-06-14 12:10:00,55.12,55.22,55.1,55.2,34000.0,46.9478,47.033,46.9308,47.0159,34000.0
2011-06-14 12:20:00,55.21,55.32,55.18,55.3,92500.0,47.0245,47.1182,46.9989,47.1011,92500.0
2011-06-14 12:30:00,55.3,55.47,55.29,55.47,92700.0,47.1011,47.2459,47.0926,47.2459,92700.0
2011-06-14 12:40:00,55.46,55.53,55.25,55.33,119000.0,47.2374,47.297,47.0585,47.1267,119000.0
2011-06-14 12:50:00,55.32,55.37,55.3,55.35,11900.0,47.1182,47.1607,47.1011,47.1437,11900.0
2011-06-14 13:00:00,55.34,55.36,55.3,55.32,23900.0,47.1352,47.1522,47.1011,47.1182,23900.0
2011-06-14 13:10:00,55.32,55.37,55.32,55.34,13900.0,47.1182,47.1607,47.1182,47.1352,13900.0
2011-06-14 13:20:00,55.34,55.39,55.33,55.37,16000.0,47.1352,47.1778,47.1267,47.1607,16000.0
2011-06-14 13:30:00,55.36,55.44,55.34,55.43,17600.0,47.1522,47.2204,47.1352,47.2118,17600.0
2011-06-14 13:40:00,55.41,55.43,55.32,55.35,50300.0,47.1948,47.2118,47.1182,47.1437,50300.0
2011-06-14 13:50:00,55.33,55.35,55.29,55.35,30100.0,47.1267,47.1437,47.0926,47.1437,30100.0
2011-06-14 14:00:00,55.35,55.36,55.3,55.33,22100.0,47.1437,47.1522,47.1011,47.1267,22100.0
2011-06-14 14:10:00,55.32,55.34,55.3,55.32,21100.0,47.1182,47.1352,47.1011,47.1182,21100.0
2011-06-14 14:20:00,55.32,55.36,55.3,55.34,44600.0,47.1182,47.1522,47.1011,47.1352,44600.0
2011-06-14 14:30:00,55.35,55.36,55.31,55.33,29200.0,47.1437,47.1522,47.1096,47.1267,29200.0
2011-06-14 14:40:00,55.32,55.34,55.29,55.31,54500.0,47.1182,47.1352,47.0926,47.1096,54500.0
2011-06-14 14:50:00,55.3,55.32,55.26,55.29,31400.0,47.1011,47.1182,47.0671,47.0926,31400.0
2011-06-14 15:00:00,55.28,55.34,55.28,55.3,37700.0,47.0841,47.1352,47.0841,47.1011,37700.0
2011-06-14 15:10:00,55.31,55.31,55.2,55.22,25800.0,47.1096,47.1096,47.0159,47.033,25800.0
2011-06-14 15:20:00,55.22,55.23,55.15,55.17,43900.0,47.033,47.0415,46.9734,46.9904,43900.0
2011-06-14 15:30:00,55.17,55.2,55.08,55.15,139100.0,46.9904,47.0159,46.9137,46.9734,139100.0
2011-06-14 15:40:00,55.15,55.21,55.09,55.12,193900.0,46.9734,47.0245,46.9223,46.9478,193900.0
2011-06-14 15:50:00,55.12,55.16,55.08,55.16,213500.0,46.9478,46.9819,46.9137,46.9819,213500.0
2011-06-15 09:30:00,54.84,54.84,54.57,54.73,35000.0,46.7093,46.7093,46.4794,46.6156,35000.0
2011-06-15 09:40:00,54.72,54.87,54.61,54.86,29200.0,46.6071,46.7349,46.5134,46.7264,29200.0
2011-06-15 09:50:00,54.88,54.99,54.85,54.97,33600.0,46.7434,46.8371,46.7178,46.82,33600.0
2011-06-15 10:00:00,54.97,54.98,54.84,54.85,30700.0,46.82,46.8286,46.7093,46.7178,30700.0
2011-06-15 10:10:00,54.86,54.9,54.81,54.81,17300.0,46.7264,46.7604,46.6838,46.6838,17300.0
2011-06-15 10:20:00,54.81,54.81,54.76,54.77,11600.0,46.6838,46.6838,46.6412,46.6497,11600.0
2011-06-15 10:30:00,54.77,54.84,54.74,54.78,15700.0,46.6497,46.7093,46.6241,46.6582,15700.0
2011-06-15 10:40:00,54.78,54.85,54.78,54.84,11100.0,46.6582,46.7178,46.6582,46.7093,11100.0
2011-06-15 10:50:00,54.83,54.88,54.81,54.85,13900.0,46.7008,46.7434,46.6838,46.7178,13900.0
2011-06-15 11:00:00,54.85,54.91,54.84,54.89,26700.0,46.7178,46.7689,46.7093,46.7519,26700.0
2011-06-15 11:10:00,54.9,54.96,54.86,54.92,57100.0,46.7604,46.8115,46.7264,46.7775,57100.0
2011-06-15 11:20:00,54.92,54.99,54.92,54.97,20400.0,46.7775,46.8371,46.7775,46.82,20400.0
2011-06-15 11:30:00,54.98,54.99,54.88,54.88,61000.0,46.8286,46.8371,46.7434,46.7434,61000.0
2011-06-15 11:40:00,54.89,55.01,54.87,54.96,133700.0,46.7519,46.8541,46.7349,46.8115,133700.0
2011-06-15 11:50:00,54.95,55.12,54.81,55.08,119800.0,46.803,46.9478,46.6838,46.9137,119800.0
2011-06-15 12:00:00,55.09,55.09,54.91,54.93,34200.0,46.9223,46.9223,46.7689,46.786,34200.0
2011-06-15 12:10:00,54.93,54.95,54.76,54.77,16700.0,46.786,46.803,46.6412,46.6497,16700.0
2011-06-15 12:20:00,54.76,54.84,54.68,54.84,77900.0,46.6412,46.7093,46.573,46.7093,77900.0
2011-06-15 12:30:00,54.84,54.91,54.83,54.87,48500.0,46.7093,46.7689,46.7008,46.7349,48500.0
2011-06-15 12:40:00,54.87,54.95,54.87,54.94,25000.0,46.7349,46.803,46.7349,46.7945,25000.0
2011-06-15 12:50:00,54.93,54.97,54.81,54.83,15100.0,46.786,46.82,46.6838,46.7008,15100.0
2011-06-15 13:00:00,54.83,54.86,54.81,54.83,38500.0,46.7008,46.7264,46.6838,46.7008,38500.0
2011-06-15 13:10:00,54.83,54.84,54.77,54.78,28400.0,46.7008,46.7093,46.6497,46.6582,28400.0
2011-06-15 13:20:00,54.78,54.81,54.74,54.79,29200.0,46.6582,46.6838,46.6241,46.6667,29200.0
2011-06-15 13:30:00,54.78,54.82,54.72,54.8,65700.0,46.6582,46.6923,46.6071,46.6753,65700.0
2011-06-15 13:40:00,54.81,54.92,54.8,54.9,38100.0,46.6838,46.7775,46.6753,46.7604,38100.0
2011-06-15 13:50:00,54.91,54.98,54.86,54.95,39000.0,46.7689,46.8286,46.7264,46.803,39000.0
2011-06-15 14:00:00,54.96,55.17,54.95,55.13,44600.0,46.8115,46.9904,46.803,46.9563,44600.0
2011-06-15 14:10:00,55.12,55.13,55.03,55.03,31900.0,46.9478,46.9563,46.8712,46.8712,31900.0
2011-06-15 14:20:00,55.04,55.04,54.86,54.87,28900.0,46.8797,46.8797,46.7264,46.7349,28900.0
2011-06-15 14:30:00,54.85,55.15,54.85,55.15,34000.0,46.7178,46.9734,46.7178,46.9734,34000.0
2011-06-15 14:40:00,55.14,55.18,54.98,55.16,44300.0,46.9648,46.9989,46.8286,46.9819,44300.0
2011-06-15 14:50:00,55.16,55.16,55.03,55.03,24600.0,46.9819,46.9819,46.8712,46.8712,24600.0
2011-06-15 15:00:00,55.03,55.04,54.86,54.91,37200.0,46.8712,46.8797,46.7264,46.7689,37200.0
2011-06-15 15:10:00,54.9,54.94,54.86,54.89,43000.0,46.7604,46.7945,46.7264,46.7519,43000.0
2011-06-15 15:20:00,54.89,55.04,54.87,54.97,54700.0,46.7519,46.8797,46.7349,46.82,54700.0
2011-06-15 15:30:00,54.97,54.99,54.85,54.88,72900.0,46.82,46.8371,46.7178,46.7434,72900.0
2011-06-15 15:40:00,54.89,55.05,54.87,54.97,76700.0,46.7519,46.8882,46.7349,46.82,76700.0
2011-06-15 15:50:00,54.96,55.01,54.88,54.88,126900.0,46.8115,46.8541,46.7434,46.7434,126900.0
2011-06-16 09:30:00,55.03,55.03,54.74,54.9,56600.0,46.8712,46.8712,46.6241,46.7604,56600.0
2011-06-16 09:40:00,54.9,54.9,54.64,54.65,39400.0,46.7604,46.7604,46.539,46.5475,39400.0
2011-06-16 09:50:00,54.66,54.74,54.47,54.48,103100.0,46.556,46.6241,46.3942,46.4027,103100.0
2011-06-16 10:00:00,54.46,54.48,54.25,54.3,147400.0,46.3857,46.4027,46.2068,46.2494,147400.0
2011-06-16 10:10:00,54.33,54.49,54.27,54.49,67400.0,46.2749,46.4112,46.2238,46.4112,67400.0
2011-06-16 10:20:00,54.5,54.66,54.48,54.5,71000.0,46.4197,46.556,46.4027,46.4197,71000.0
2011-06-16 10:30:00,54.52,54.54,54.43,54.54,26300.0,46.4368,46.4538,46.3601,46.4538,26300.0
2011-06-16 10:40:00,54.54,54.6,54.44,54.48,48600.0,46.4538,46.5049,46.3686,46.4027,48600.0
2011-06-16 10:50:00,54.48,54.5,54.37,54.39,29900.0,46.4027,46.4197,46.309,46.326,29900.0
2011-06-16 11:00:00,54.38,54.39,54.27,54.35,54000.0,46.3175,46.326,46.2238,46.292,54000.0
2011-06-16 11:10:00,54.34,54.49,54.32,54.48,45000.0,46.2835,46.4112,46.2664,46.4027,45000.0
2011-06-16 11:20:00,54.49,54.55,54.4,54.46,48500.0,46.4112,46.4623,46.3346,46.3857,48500.0
2011-06-16 11:30:00,54.45,54.65,54.41,54.65,61500.0,46.3771,46.5475,46.3431,46.5475,61500.0
2011-06-16 11:40:00,54.65,54.73,54.61,54.69,70000.0,46.5475,46.6156,46.5134,46.5816,70000.0
2011-06-16 11:50:00,54.67,54.68,54.53,54.54,70200.0,46.5645,46.573,46.4453,46.4538,70200.0
2011-06-16 12:00:00,54.55,54.62,54.54,54.59,35900.0,46.4623,46.5219,46.4538,46.4964,35900.0
2011-06-16 12:10:00,54.58,54.58,54.52,54.54,34300.0,46.4879,46.4879,46.4368,46.4538,34300.0
2011-06-16 12:20:00,54.53,54.59,54.52,54.58,20200.0,46.4453,46.4964,46.4368,46.4879,20200.0
2011-06-16 12:30:00,54.58,54.6,54.52,54.53,45300.0,46.4879,46.5049,46.4368,46.4453,45300.0
2011-06-16 12:40:00,54.52,54.53,54.4,54.41,25300.0,46.4368,46.4453,46.3346,46.3431,25300.0
2011-06-16 12:50:00,54.4,54.42,54.37,54.37,28400.0,46.3346,46.3516,46.309,46.309,28400.0
2011-06-16 13:00:00,54.37,54.38,54.26,54.27,27800.0,46.309,46.3175,46.2153,46.2238,27800.0
2011-06-16 13:10:00,54.27,54.29,54.19,54.26,34800.0,46.2238,46.2409,46.1557,46.2153,34800.0
2011-06-16 13:20:00,54.26,54.28,54.2,54.22,22900.0,46.2153,46.2323,46.1642,46.1812,22900.0
2011-06-16 13:30:00,54.22,54.23,54.14,54.15,16500.0,46.1812,46.1898,46.1131,46.1216,16500.0
2011-06-16 13:40:00,54.16,54.16,54.04,54.07,21600.0,46.1301,46.1301,46.0279,46.0535,21600.0
2011-06-16 13:50:00,54.06,54.1,53.98,53.99,21700.0,46.045,46.079,45.9768,45.9853,21700.0
2011-06-16 14:00:00,53.98,54.05,53.95,54.03,53600.0,45.9768,46.0364,45.9513,46.0194,53600.0
2011-06-16 14:10:00,54.03,54.05,53.96,53.98,53400.0,46.0194,46.0364,45.9598,45.9768,53400.0
2011-06-16 14:20:00,53.98,54.15,53.97,54.11,47000.0,45.9768,46.1216,45.9683,46.0876,47000.0
2011-06-16 14:30:00,54.12,54.12,53.86,53.88,33900.0,46.0961,46.0961,45.8746,45.8917,33900.0
2011-06-16 14:40:00,53.88,53.99,53.81,53.83,77800.0,45.8917,45.9853,45.832,45.8491,77800.0
2011-06-16 14:50:00,53.82,54.08,53.81,54.08,57800.0,45.8405,46.062,45.832,46.062,57800.0
2011-06-16 15:00:00,54.08,54.19,54.04,54.19,29900.0,46.062,46.1557,46.0279,46.1557,29900.0
2011-06-16 15:10:00,54.19,54.26,54.14,54.19,65700.0,46.1557,46.2153,46.1131,46.1557,65700.0
2011-06-16 15:20:00,54.19,54.38,54.19,54.37,40500.0,46.1557,46.3175,46.1557,46.309,40500.0
2011-06-16 15:30:00,54.35,54.55,54.34,54.47,75700.0,46.292,46.4623,46.2835,46.3942,75700.0
2011-06-16 15:40:00,54.47,54.48,54.37,54.43,70500.0,46.3942,46.4027,46.309,46.3601,70500.0
2011-06-16 15:50:00,54.44,54.52,54.42,54.45,168900.0,46.3686,46.4368,46.3516,46.3771,168900.0
2011-06-17 09:30:00,54.68,54.78,54.49,54.54,212600.0,46.7241,46.8096,46.5618,46.6045,212600.0
2011-06-17 09:40:00,54.57,54.6,54.4,54.4,46400.0,46.6301,46.6558,46.4849,46.4849,46400.0
2011-06-17 09:50:00,54.4,54.4,54.27,54.32,38800.0,46.4849,46.4849,46.3738,46.4165,38800.0
2011-06-17 10:00:00,54.35,54.5,54.34,54.39,37100.0,46.4421,46.5703,46.4336,46.4763,37100.0
2011-06-17 10:10:00,54.39,54.44,54.28,54.36,39400.0,46.4763,46.519,46.3823,46.4507,39400.0
2011-06-17 10:20:00,54.35,54.36,54.14,54.18,34500.0,46.4421,46.4507,46.2627,46.2969,34500.0
2011-06-17 10:30:00,54.18,54.22,54.08,54.17,30100.0,46.2969,46.331,46.2114,46.2883,30100.0
2011-06-17 10:40:00,54.16,54.43,54.13,54.42,34900.0,46.2798,46.5105,46.2541,46.5019,34900.0
2011-06-17 10:50:00,54.43,54.54,54.39,54.45,68300.0,46.5105,46.6045,46.4763,46.5276,68300.0
2011-06-17 11:00:00,54.46,54.48,54.26,54.28,25900.0,46.5361,46.5532,46.3652,46.3823,25900.0
2011-06-17 11:10:00,54.29,54.37,54.27,54.37,27500.0,46.3909,46.4592,46.3738,46.4592,27500.0
2011-06-17 11:20:00,54.37,54.42,54.34,54.42,40000.0,46.4592,46.5019,46.4336,46.5019,40000.0
2011-06-17 11:30:00,54.42,54.43,54.27,54.27,23500.0,46.5019,46.5105,46.3738,46.3738,23500.0
2011-06-17 11:40:00,54.27,54.33,54.27,54.29,17700.0,46.3738,46.425,46.3738,46.3909,17700.0
2011-06-17 11:50:00,54.3,54.3,54.19,54.23,32900.0,46.3994,46.3994,46.3054,46.3396,32900.0
2011-06-17 12:00:00,54.23,54.29,54.2,54.21,28200.0,46.3396,46.3909,46.314,46.3225,28200.0
2011-06-17 12:10:00,54.2,54.21,54.13,54.13,33100.0,46.314,46.3225,46.2541,46.2541,33100.0
2011-06-17 12:20:00,54.12,54.12,53.98,54.04,30000.0,46.2456,46.2456,46.126,46.1772,30000.0
2011-06-17 12:30:00,54.04,54.07,53.99,53.99,29700.0,46.1772,46.2029,46.1345,46.1345,29700.0
2011-06-17 12:40:00,53.99,53.99,53.94,53.99,10600.0,46.1345,46.1345,46.0918,46.1345,10600.0
2011-06-17 12:50:00,53.99,54.0,53.87,53.92,32300.0,46.1345,46.1431,46.032,46.0747,32300.0
2011-06-17 13:00:00,53.92,53.95,53.85,53.92,30600.0,46.0747,46.1003,46.0149,46.0747,30600.0
2011-06-17 13:10:00,53.92,53.93,53.84,53.85,20500.0,46.0747,46.0832,46.0063,46.0149,20500.0
2011-06-17 13:20:00,53.85,53.93,53.85,53.93,18300.0,46.0149,46.0832,46.0149,46.0832,18300.0
2011-06-17 13:30:00,53.92,53.93,53.89,53.91,36500.0,46.0747,46.0832,46.0491,46.0661,36500.0
2011-06-17 13:40:00,53.91,53.94,53.84,53.85,25900.0,46.0661,46.0918,46.0063,46.0149,25900.0
2011-06-17 13:50:00,53.87,53.89,53.83,53.87,136700.0,46.032,46.0491,45.9978,46.032,136700.0
2011-06-17 14:00:00,53.87,53.93,53.86,53.92,203500.0,46.032,46.0832,46.0234,46.0747,203500.0
2011-06-17 14:10:00,53.94,54.12,53.94,54.1,16000.0,46.0918,46.2456,46.0918,46.2285,16000.0
2011-06-17 14:20:00,54.1,54.14,54.0,54.1,51500.0,46.2285,46.2627,46.1431,46.2285,51500.0
2011-06-17 14:30:00,54.11,54.13,54.04,54.05,335300.0,46.237,46.2541,46.1772,46.1858,335300.0
2011-06-17 14:40:00,54.04,54.06,53.97,54.0,27900.0,46.1772,46.1943,46.1174,46.1431,27900.0
2011-06-17 14:50:00,54.01,54.07,53.98,54.06,17800.0,46.1516,46.2029,46.126,46.1943,17800.0
2011-06-17 15:00:00,54.06,54.08,54.02,54.04,24100.0,46.1943,46.2114,46.1601,46.1772,24100.0
2011-06-17 15:10:00,54.04,54.05,53.91,53.95,49100.0,46.1772,46.1858,46.0661,46.1003,49100.0
2011-06-17 15:20:00,53.95,54.05,53.95,54.01,40100.0,46.1003,46.1858,46.1003,46.1516,40100.0
2011-06-17 15:30:00,54.02,54.09,53.96,54.03,40700.0,46.1601,46.22,46.1089,46.1687,40700.0
2011-06-17 15:40:00,54.03,54.09,54.0,54.04,75700.0,46.1687,46.22,46.1431,46.1772,75700.0
2011-06-17 15:50:00,54.05,54.07,53.92,53.97,137800.0,46.1858,46.2029,46.0747,46.1174,137800.0
2011-06-20 09:30:00,53.95,54.2,53.9,54.0,56700.0,46.1003,46.314,46.0576,46.1431,56700.0
2011-06-20 09:40:00,54.0,54.06,53.97,54.03,113900.0,46.1431,46.1943,46.1174,46.1687,113900.0
2011-06-20 09:50:00,54.03,54.06,53.97,54.05,21100.0,46.1687,46.1943,46.1174,46.1858,21100.0
2011-06-20 10:00:00,54.05,54.07,53.88,53.88,35800.0,46.1858,46.2029,46.0405,46.0405,35800.0
2011-06-20 10:10:00,53.89,53.89,53.75,53.84,41900.0,46.0491,46.0491,45.9294,46.0063,41900.0
2011-06-20 10:20:00,53.85,53.9,53.75,53.88,29200.0,46.0149,46.0576,45.9294,46.0405,29200.0
2011-06-20 10:30:00,53.93,54.07,53.93,54.05,40000.0,46.0832,46.2029,46.0832,46.1858,40000.0
2011-06-20 10:40:00,54.05,54.15,54.03,54.15,87900.0,46.1858,46.2712,46.1687,46.2712,87900.0
2011-06-20 10:50:00,54.15,54.15,54.06,54.1,35900.0,46.2712,46.2712,46.1943,46.2285,35900.0
2011-06-20 11:00:00,54.09,54.12,53.99,53.99,19000.0,46.22,46.2456,46.1345,46.1345,19000.0
2011-06-20 11:10:00,54.01,54.08,54.01,54.07,11500.0,46.1516,46.2114,46.1516,46.2029,11500.0
2011-06-20 11:20:00,54.06,54.16,54.06,54.15,87700.0,46.1943,46.2798,46.1943,46.2712,87700.0
2011-06-20 11:30:00,54.15,54.18,54.14,54.15,28500.0,46.2712,46.2969,46.2627,46.2712,28500.0
2011-06-20 11:40:00,54.14,54.2,54.14,54.2,138200.0,46.2627,46.314,46.2627,46.314,138200.0
2011-06-20 11:50:00,54.2,54.23,54.18,54.19,32900.0,46.314,46.3396,46.2969,46.3054,32900.0
2011-06-20 12:00:00,54.2,54.25,54.19,54.19,20900.0,46.314,46.3567,46.3054,46.3054,20900.0
2011-06-20 12:10:00,54.19,54.22,54.18,54.19,15100.0,46.3054,46.331,46.2969,46.3054,15100.0
2011-06-20 12:20:00,54.21,54.23,54.18,54.2,20800.0,46.3225,46.3396,46.2969,46.314,20800.0
2011-06-20 12:30:00,54.21,54.21,54.16,54.17,26200.0,46.3225,46.3225,46.2798,46.2883,26200.0
2011-06-20 12:40:00,54.17,54.18,54.14,54.15,12200.0,46.2883,46.2969,46.2627,46.2712,12200.0
2011-06-20 12:50:00,54.15,54.17,54.03,54.06,19000.0,46.2712,46.2883,46.1687,46.1943,19000.0
2011-06-20 13:00:00,54.06,54.09,54.05,54.09,20200.0,46.1943,46.22,46.1858,46.22,20200.0
2011-06-20 13:10:00,54.1,54.12,54.09,54.1,11200.0,46.2285,46.2456,46.22,46.2285,11200.0
2011-06-20 13:20:00,54.11,54.13,54.1,54.1,12800.0,46.237,46.2541,46.2285,46.2285,12800.0
2011-06-20 13:30:00,54.11,54.13,54.09,54.09,16400.0,46.237,46.2541,46.22,46.22,16400.0
2011-06-20 13:40:00,54.1,54.1,54.05,54.08,16000.0,46.2285,46.2285,46.1858,46.2114,16000.0
2011-06-20 13:50:00,54.07,54.1,54.07,54.1,2700.0,46.2029,46.2285,46.2029,46.2285,2700.0
2011-06-20 14:00:00,54.1,54.11,54.09,54.1,25000.0,46.2285,46.237,46.22,46.2285,25000.0
2011-06-20 14:10:00,54.1,54.12,54.07,54.11,26700.0,46.2285,46.2456,46.2029,46.237,26700.0
2011-06-20 14:20:00,54.11,54.12,54.08,54.09,93500.0,46.237,46.2456,46.2114,46.22,93500.0
2011-06-20 14:30:00,54.08,54.17,54.08,54.15,104300.0,46.2114,46.2883,46.2114,46.2712,104300.0
2011-06-20 14:40:00,54.16,54.33,54.14,54.29,23400.0,46.2798,46.425,46.2627,46.3909,23400.0
2011-06-20 14:50:00,54.29,54.33,54.24,54.25,36500.0,46.3909,46.425,46.3481,46.3567,36500.0
2011-06-20 15:00:00,54.25,54.26,54.17,54.17,22700.0,46.3567,46.3652,46.2883,46.2883,22700.0
2011-06-20 15:10:00,54.16,54.17,54.09,54.11,41500.0,46.2798,46.2883,46.22,46.237,41500.0
2011-06-20 15:20:00,54.09,54.16,54.07,54.14,23000.0,46.22,46.2798,46.2029,46.2627,23000.0
2011-06-20 15:30:00,54.14,54.19,54.11,54.17,86800.0,46.2627,46.3054,46.237,46.2883,86800.0
2011-06-20 15:40:00,54.18,54.22,54.15,54.22,136800.0,46.2969,46.331,46.2712,46.331,136800.0
2011-06-20 15:50:00,54.21,54.22,54.14,54.2,91900.0,46.3225,46.331,46.2627,46.314,91900.0
2011-06-21 09:30:00,54.44,54.55,54.41,54.5,32300.0,46.519,46.613,46.4934,46.5703,32300.0
2011-06-21 09:40:00,54.5,54.52,54.4,54.41,32000.0,46.5703,46.5874,46.4849,46.4934,32000.0
2011-06-21 09:50:00,54.41,54.54,54.37,54.49,27600.0,46.4934,46.6045,46.4592,46.5618,27600.0
2011-06-21 10:00:00,54.49,54.63,54.47,54.59,52700.0,46.5618,46.6814,46.5447,46.6472,52700.0
2011-06-21 10:10:00,54.6,54.61,54.53,54.57,31800.0,46.6558,46.6643,46.5959,46.6301,31800.0
2011-06-21 10:20:00,54.57,54.6,54.5,54.56,33800.0,46.6301,46.6558,46.5703,46.6216,33800.0
2011-06-21 10:30:00,54.57,54.6,54.49,54.53,32300.0,46.6301,46.6558,46.5618,46.5959,32300.0
2011-06-21 10:40:00,54.53,54.7,54.53,54.65,24000.0,46.5959,46.7412,46.5959,46.6985,24000.0
2011-06-21 10:50:00,54.64,54.69,54.6,54.62,15600.0,46.6899,46.7327,46.6558,46.6728,15600.0
2011-06-21 11:00:00,54.62,54.66,54.58,54.66,22300.0,46.6728,46.707,46.6387,46.707,22300.0
2011-06-21 11:10:00,54.66,54.74,54.64,54.66,21600.0,46.707,46.7754,46.6899,46.707,21600.0
2011-06-21 11:20:00,54.68,54.75,54.67,54.72,16500.0,46.7241,46.7839,46.7156,46.7583,16500.0
2011-06-21 11:30:00,54.73,54.8,54.69,54.72,34300.0,46.7668,46.8267,46.7327,46.7583,34300.0
2011-06-21 11:40:00,54.72,54.78,54.71,54.76,26900.0,46.7583,46.8096,46.7497,46.7925,26900.0
2011-06-21 11:50:00,54.77,54.81,54.75,54.77,16200.0,46.801,46.8352,46.7839,46.801,16200.0
2011-06-21 12:00:00,54.78,54.8,54.77,54.79,17100.0,46.8096,46.8267,46.801,46.8181,17100.0
2011-06-21 12:10:00,54.78,54.79,54.74,54.78,38300.0,46.8096,46.8181,46.7754,46.8096,38300.0
2011-06-21 12:20:00,54.8,54.83,54.76,54.78,22900.0,46.8267,46.8523,46.7925,46.8096,22900.0
2011-06-21 12:30:00,54.78,54.78,54.7,54.72,11200.0,46.8096,46.8096,46.7412,46.7583,11200.0
2011-06-21 12:40:00,54.73,54.73,54.66,54.67,15500.0,46.7668,46.7668,46.707,46.7156,15500.0
2011-06-21 12:50:00,54.67,54.68,54.66,54.68,23700.0,46.7156,46.7241,46.707,46.7241,23700.0
2011-06-21 13:00:00,54.68,54.7,54.63,54.64,22200.0,46.7241,46.7412,46.6814,46.6899,22200.0
2011-06-21 13:10:00,54.64,54.64,54.58,54.62,40400.0,46.6899,46.6899,46.6387,46.6728,40400.0
2011-06-21 13:20:00,54.63,54.63,54.58,54.59,27100.0,46.6814,46.6814,46.6387,46.6472,27100.0
2011-06-21 13:30:00,54.59,54.66,54.59,54.64,18700.0,46.6472,46.707,46.6472,46.6899,18700.0
2011-06-21 13:40:00,54.65,54.73,54.64,54.73,10200.0,46.6985,46.7668,46.6899,46.7668,10200.0
2011-06-21 13:50:00,54.72,54.77,54.72,54.76,11500.0,46.7583,46.801,46.7583,46.7925,11500.0
2011-06-21 14:00:00,54.76,54.77,54.74,54.77,19600.0,46.7925,46.801,46.7754,46.801,19600.0
2011-06-21 14:10:00,54.78,54.8,54.76,54.76,11500.0,46.8096,46.8267,46.7925,46.7925,11500.0
2011-06-21 14:20:00,54.76,54.8,54.75,54.78,20000.0,46.7925,46.8267,46.7839,46.8096,20000.0
2011-06-21 14:30:00,54.78,54.84,54.76,54.82,18900.0,46.8096,46.8608,46.7925,46.8437,18900.0
2011-06-21 14:40:00,54.82,54.82,54.77,54.79,18200.0,46.8437,46.8437,46.801,46.8181,18200.0
2011-06-21 14:50:00,54.79,54.81,54.77,54.79,21700.0,46.8181,46.8352,46.801,46.8181,21700.0
2011-06-21 15:00:00,54.8,54.86,54.76,54.85,26000.0,46.8267,46.8779,46.7925,46.8694,26000.0
2011-06-21 15:10:00,54.85,54.89,54.83,54.85,27100.0,46.8694,46.9036,46.8523,46.8694,27100.0
2011-06-21 15:20:00,54.85,54.88,54.83,54.85,24800.0,46.8694,46.895,46.8523,46.8694,24800.0
2011-06-21 15:30:00,54.84,54.86,54.79,54.84,36200.0,46.8608,46.8779,46.8181,46.8608,36200.0
2011-06-21 15:40:00,54.84,54.91,54.82,54.9,55200.0,46.8608,46.9206,46.8437,46.9121,55200.0
2011-06-21 15:50:00,54.9,54.94,54.82,54.86,100400.0,46.9121,46.9463,46.8437,46.8779,100400.0
2011-06-22 09:30:00,54.59,54.73,54.53,54.62,26800.0,46.6472,46.7668,46.5959,46.6728,26800.0
2011-06-22 09:40:00,54.62,54.7,54.59,54.67,26500.0,46.6728,46.7412,46.6472,46.7156,26500.0
2011-06-22 09:50:00,54.66,54.71,54.62,54.67,16700.0,46.707,46.7497,46.6728,46.7156,16700.0
2011-06-22 10:00:00,54.67,54.73,54.66,54.67,18000.0,46.7156,46.7668,46.707,46.7156,18000.0
2011-06-22 10:10:00,54.67,54.68,54.49,54.55,17400.0,46.7156,46.7241,46.5618,46.613,17400.0
2011-06-22 10:20:00,54.54,54.7,54.53,54.69,19400.0,46.6045,46.7412,46.5959,46.7327,19400.0
2011-06-22 10:30:00,54.71,54.79,54.66,54.66,22500.0,46.7497,46.8181,46.707,46.707,22500.0
2011-06-22 10:40:00,54.66,54.74,54.66,54.73,14200.0,46.707,46.7754,46.707,46.7668,14200.0
2011-06-22 10:50:00,54.73,54.81,54.69,54.78,18200.0,46.7668,46.8352,46.7327,46.8096,18200.0
2011-06-22 11:00:00,54.77,54.8,54.74,54.8,13700.0,46.801,46.8267,46.7754,46.8267,13700.0
2011-06-22 11:10:00,54.8,54.81,54.74,54.8,20300.0,46.8267,46.8352,46.7754,46.8267,20300.0
2011-06-22 11:20:00,54.79,54.85,54.78,54.83,7000.0,46.8181,46.8694,46.8096,46.8523,7000.0
2011-06-22 11:30:00,54.84,54.95,54.84,54.93,24200.0,46.8608,46.9548,46.8608,46.9377,24200.0
2011-06-22 11:40:00,54.93,54.94,54.88,54.89,15800.0,46.9377,46.9463,46.895,46.9036,15800.0
2011-06-22 11:50:00,54.89,54.89,54.84,54.86,11000.0,46.9036,46.9036,46.8608,46.8779,11000.0
2011-06-22 12:00:00,54.86,54.88,54.78,54.87,20700.0,46.8779,46.895,46.8096,46.8865,20700.0
2011-06-22 12:10:00,54.87,54.88,54.81,54.81,8300.0,46.8865,46.895,46.8352,46.8352,8300.0
2011-06-22 12:20:00,54.8,54.85,54.8,54.83,7800.0,46.8267,46.8694,46.8267,46.8523,7800.0
2011-06-22 12:30:00,54.83,54.83,54.68,54.68,18400.0,46.8523,46.8523,46.7241,46.7241,18400.0
2011-06-22 12:40:00,54.7,54.74,54.68,54.73,21200.0,46.7412,46.7754,46.7241,46.7668,21200.0
2011-06-22 12:50:00,54.74,54.77,54.73,54.75,17300.0,46.7754,46.801,46.7668,46.7839,17300.0
2011-06-22 13:00:00,54.75,54.77,54.72,54.75,16800.0,46.7839,46.801,46.7583,46.7839,16800.0
2011-06-22 13:10:00,54.74,54.76,54.73,54.76,7400.0,46.7754,46.7925,46.7668,46.7925,7400.0
2011-06-22 13:20:00,54.77,54.78,54.74,54.75,16400.0,46.801,46.8096,46.7754,46.7839,16400.0
2011-06-22 13:30:00,54.76,54.77,54.73,54.75,14000.0,46.7925,46.801,46.7668,46.7839,14000.0
2011-06-22 13:40:00,54.73,54.74,54.68,54.69,21100.0,46.7668,46.7754,46.7241,46.7327,21100.0
2011-06-22 13:50:00,54.69,54.69,54.64,54.65,29000.0,46.7327,46.7327,46.6899,46.6985,29000.0
2011-06-22 14:00:00,54.65,54.65,54.51,54.6,37700.0,46.6985,46.6985,46.5788,46.6558,37700.0
2011-06-22 14:10:00,54.59,54.65,54.56,54.58,18300.0,46.6472,46.6985,46.6216,46.6387,18300.0
2011-06-22 14:20:00,54.59,54.69,54.56,54.58,12100.0,46.6472,46.7327,46.6216,46.6387,12100.0
2011-06-22 14:30:00,54.56,54.6,54.56,54.57,11700.0,46.6216,46.6558,46.6216,46.6301,11700.0
2011-06-22 14:40:00,54.57,54.61,54.51,54.61,14300.0,46.6301,46.6643,46.5788,46.6643,14300.0
2011-06-22 14:50:00,54.62,54.63,54.48,54.51,17800.0,46.6728,46.6814,46.5532,46.5788,17800.0
2011-06-22 15:00:00,54.51,54.6,54.47,54.59,27300.0,46.5788,46.6558,46.5447,46.6472,27300.0
2011-06-22 15:10:00,54.6,54.65,54.58,54.64,30000.0,46.6558,46.6985,46.6387,46.6899,30000.0
2011-06-22 15:20:00,54.64,54.72,54.64,54.7,57500.0,46.6899,46.7583,46.6899,46.7412,57500.0
2011-06-22 15:30:00,54.69,54.7,54.65,54.66,50000.0,46.7327,46.7412,46.6985,46.707,50000.0
2011-06-22 15:40:00,54.65,54.68,54.59,54.62,36600.0,46.6985,46.7241,46.6472,46.6728,36600.0
2011-06-22 15:50:00,54.62,54.66,54.49,54.54,93500.0,46.6728,46.707,46.5618,46.6045,93500.0
2011-06-23 09:30:00,53.95,53.95,53.53,53.55,47000.0,46.1003,46.1003,45.7414,45.7585,47000.0
2011-06-23 09:40:00,53.53,53.58,53.41,53.57,38900.0,45.7414,45.7842,45.6389,45.7756,38900.0
2011-06-23 09:50:00,53.56,53.58,53.4,53.51,32500.0,45.7671,45.7842,45.6304,45.7243,32500.0
2011-06-23 10:00:00,53.53,53.75,53.53,53.75,20600.0,45.7414,45.9294,45.7414,45.9294,20600.0
2011-06-23 10:10:00,53.76,53.83,53.72,53.74,28700.0,45.938,45.9978,45.9038,45.9209,28700.0
2011-06-23 10:20:00,53.73,53.81,53.69,53.81,39500.0,45.9123,45.9807,45.8782,45.9807,39500.0
2011-06-23 10:30:00,53.79,53.85,53.72,53.77,23400.0,45.9636,46.0149,45.9038,45.9465,23400.0
2011-06-23 10:40:00,53.77,53.81,53.72,53.74,39300.0,45.9465,45.9807,45.9038,45.9209,39300.0
2011-06-23 10:50:00,53.75,53.89,53.72,53.85,35400.0,45.9294,46.0491,45.9038,46.0149,35400.0
2011-06-23 11:00:00,53.86,53.9,53.83,53.88,10300.0,46.0234,46.0576,45.9978,46.0405,10300.0
2011-06-23 11:10:00,53.89,53.91,53.84,53.86,10900.0,46.0491,46.0661,46.0063,46.0234,10900.0
2011-06-23 11:20:00,53.86,53.89,53.85,53.89,10000.0,46.0234,46.0491,46.0149,46.0491,10000.0
2011-06-23 11:30:00,53.89,54.0,53.89,53.94,10600.0,46.0491,46.1431,46.0491,46.0918,10600.0
2011-06-23 11:40:00,53.93,53.99,53.92,53.94,11700.0,46.0832,46.1345,46.0747,46.0918,11700.0
2011-06-23 11:50:00,53.94,54.0,53.9,53.98,15600.0,46.0918,46.1431,46.0576,46.126,15600.0
2011-06-23 12:00:00,53.99,54.06,53.99,54.05,31300.0,46.1345,46.1943,46.1345,46.1858,31300.0
2011-06-23 12:10:00,54.04,54.06,54.02,54.06,47900.0,46.1772,46.1943,46.1601,46.1943,47900.0
2011-06-23 12:20:00,54.07,54.11,54.03,54.04,31500.0,46.2029,46.237,46.1687,46.1772,31500.0
2011-06-23 12:30:00,54.04,54.1,54.02,54.09,17000.0,46.1772,46.2285,46.1601,46.22,17000.0
2011-06-23 12:40:00,54.08,54.14,54.08,54.12,19100.0,46.2114,46.2627,46.2114,46.2456,19100.0
2011-06-23 12:50:00,54.13,54.16,54.12,54.14,21300.0,46.2541,46.2798,46.2456,46.2627,21300.0
2011-06-23 13:00:00,54.14,54.22,54.13,54.2,61200.0,46.2627,46.331,46.2541,46.314,61200.0
2011-06-23 13:10:00,54.21,54.21,54.08,54.1,63800.0,46.3225,46.3225,46.2114,46.2285,63800.0
2011-06-23 13:20:00,54.1,54.14,54.08,54.14,69900.0,46.2285,46.2627,46.2114,46.2627,69900.0
2011-06-23 13:30:00,54.14,54.26,54.14,54.19,26300.0,46.2627,46.3652,46.2627,46.3054,26300.0
2011-06-23 13:40:00,54.2,54.2,54.11,54.12,11400.0,46.314,46.314,46.237,46.2456,11400.0
2011-06-23 13:50:00,54.12,54.12,54.01,54.09,21400.0,46.2456,46.2456,46.1516,46.22,21400.0
2011-06-23 14:00:00,54.09,54.1,53.92,53.98,29800.0,46.22,46.2285,46.0747,46.126,29800.0
2011-06-23 14:10:00,53.99,54.02,53.91,53.96,12700.0,46.1345,46.1601,46.0661,46.1089,12700.0
2011-06-23 14:20:00,53.96,54.01,53.94,53.97,13200.0,46.1089,46.1516,46.0918,46.1174,13200.0
2011-06-23 14:30:00,53.99,54.04,53.89,53.89,14600.0,46.1345,46.1772,46.0491,46.0491,14600.0
2011-06-23 14:40:00,53.9,53.91,53.81,53.86,45800.0,46.0576,46.0661,45.9807,46.0234,45800.0
2011-06-23 14:50:00,53.86,54.26,53.86,54.25,57600.0,46.0234,46.3652,46.0234,46.3567,57600.0
2011-06-23 15:00:00,54.25,54.27,54.0,54.21,99600.0,46.3567,46.3738,46.1431,46.3225,99600.0
2011-06-23 15:10:00,54.2,54.36,54.11,54.32,80600.0,46.314,46.4507,46.237,46.4165,80600.0
2011-06-23 15:20:00,54.32,54.37,54.23,54.26,42800.0,46.4165,46.4592,46.3396,46.3652,42800.0
2011-06-23 15:30:00,54.25,54.27,54.1,54.18,63700.0,46.3567,46.3738,46.2285,46.2969,63700.0
2011-06-23 15:40:00,54.18,54.42,54.18,54.39,107500.0,46.2969,46.5019,46.2969,46.4763,107500.0
2011-06-23 15:50:00,54.39,54.52,54.38,54.51,136100.0,46.4763,46.5874,46.4678,46.5788,136100.0
2011-06-24 09:30:00,54.51,54.59,54.37,54.49,26100.0,46.5788,46.6472,46.4592,46.5618,26100.0
2011-06-24 09:40:00,54.49,54.59,54.45,54.45,29500.0,46.5618,46.6472,46.5276,46.5276,29500.0
2011-06-24 09:50:00,54.47,54.61,54.41,54.59,28600.0,46.5447,46.6643,46.4934,46.6472,28600.0
2011-06-24 10:00:00,54.59,54.64,54.49,54.5,20100.0,46.6472,46.6899,46.5618,46.5703,20100.0
2011-06-24 10:10:00,54.52,54.55,54.32,54.37,34100.0,46.5874,46.613,46.4165,46.4592,34100.0
2011-06-24 10:20:00,54.37,54.4,54.3,54.4,30400.0,46.4592,46.4849,46.3994,46.4849,30400.0
2011-06-24 10:30:00,54.39,54.53,54.36,54.39,35000.0,46.4763,46.5959,46.4507,46.4763,35000.0
2011-06-24 10:40:00,54.41,54.49,54.39,54.41,27500.0,46.4934,46.5618,46.4763,46.4934,27500.0
2011-06-24 10:50:00,54.4,54.42,54.35,54.41,17700.0,46.4849,46.5019,46.4421,46.4934,17700.0
2011-06-24 11:00:00,54.41,54.44,54.37,54.43,15300.0,46.4934,46.519,46.4592,46.5105,15300.0
2011-06-24 11:10:00,54.41,54.45,54.33,54.45,20400.0,46.4934,46.5276,46.425,46.5276,20400.0
2011-06-24 11:20:00,54.45,54.53,54.42,54.49,15200.0,46.5276,46.5959,46.5019,46.5618,15200.0
2011-06-24 11:30:00,54.48,54.51,54.43,54.43,10300.0,46.5532,46.5788,46.5105,46.5105,10300.0
2011-06-24 11:40:00,54.43,54.54,54.41,54.47,21800.0,46.5105,46.6045,46.4934,46.5447,21800.0
2011-06-24 11:50:00,54.46,54.47,54.39,54.39,9900.0,46.5361,46.5447,46.4763,46.4763,9900.0
2011-06-24 12:00:00,54.39,54.42,54.33,54.35,12000.0,46.4763,46.5019,46.425,46.4421,12000.0
2011-06-24 12:10:00,54.33,54.33,54.28,54.32,7800.0,46.425,46.425,46.3823,46.4165,7800.0
2011-06-24 12:20:00,54.32,54.33,54.28,54.3,6900.0,46.4165,46.425,46.3823,46.3994,6900.0
2011-06-24 12:30:00,54.32,54.45,54.31,54.45,8700.0,46.4165,46.5276,46.4079,46.5276,8700.0
2011-06-24 12:40:00,54.44,54.45,54.37,54.38,12600.0,46.519,46.5276,46.4592,46.4678,12600.0
2011-06-24 12:50:00,54.39,54.4,54.31,54.34,15200.0,46.4763,46.4849,46.4079,46.4336,15200.0
2011-06-24 13:00:00,54.36,54.36,54.28,54.33,16200.0,46.4507,46.4507,46.3823,46.425,16200.0
2011-06-24 13:10:00,54.33,54.37,54.32,54.36,6400.0,46.425,46.4592,46.4165,46.4507,6400.0
2011-06-24 13:20:00,54.36,54.47,54.36,54.45,10700.0,46.4507,46.5447,46.4507,46.5276,10700.0
2011-06-24 13:30:00,54.44,54.47,54.36,54.46,13600.0,46.519,46.5447,46.4507,46.5361,13600.0
2011-06-24 13:40:00,54.48,54.49,54.41,54.47,6700.0,46.5532,46.5618,46.4934,46.5447,6700.0
2011-06-24 13:50:00,54.48,54.5,54.44,54.45,6900.0,46.5532,46.5703,46.519,46.5276,6900.0
2011-06-24 14:00:00,54.46,54.46,54.36,54.36,14400.0,46.5361,46.5361,46.4507,46.4507,14400.0
2011-06-24 14:10:00,54.36,54.39,54.32,54.38,17000.0,46.4507,46.4763,46.4165,46.4678,17000.0
2011-06-24 14:20:00,54.38,54.47,54.35,54.46,17700.0,46.4678,46.5447,46.4421,46.5361,17700.0
2011-06-24 14:30:00,54.47,54.47,54.36,54.4,16900.0,46.5447,46.5447,46.4507,46.4849,16900.0
2011-06-24 14:40:00,54.4,54.48,54.39,54.46,9500.0,46.4849,46.5532,46.4763,46.5361,9500.0
2011-06-24 14:50:00,54.45,54.47,54.39,54.44,24500.0,46.5276,46.5447,46.4763,46.519,24500.0
2011-06-24 15:00:00,54.42,54.42,54.37,54.39,17900.0,46.5019,46.5019,46.4592,46.4763,17900.0
2011-06-24 15:10:00,54.39,54.45,54.38,54.42,20500.0,46.4763,46.5276,46.4678,46.5019,20500.0
2011-06-24 15:20:00,54.42,54.42,54.33,54.34,19500.0,46.5019,46.5019,46.425,46.4336,19500.0
2011-06-24 15:30:00,54.33,54.46,54.33,54.39,28200.0,46.425,46.5361,46.425,46.4763,28200.0
2011-06-24 15:40:00,54.39,54.45,54.38,54.42,41600.0,46.4763,46.5276,46.4678,46.5019,41600.0
2011-06-24 15:50:00,54.42,54.5,54.39,54.4,116700.0,46.5019,46.5703,46.4763,46.4849,116700.0
2011-06-27 09:30:00,54.29,54.42,53.8,53.81,28200.0,46.3909,46.5019,45.9722,45.9807,28200.0
2011-06-27 09:40:00,53.78,54.26,53.75,54.24,25500.0,45.9551,46.3652,45.9294,46.3481,25500.0
2011-06-27 09:50:00,54.22,54.3,54.05,54.13,25700.0,46.331,46.3994,46.1858,46.2541,25700.0
2011-06-27 10:00:00,54.13,54.22,54.11,54.11,15400.0,46.2541,46.331,46.237,46.237,15400.0
2011-06-27 10:10:00,54.07,54.2,54.07,54.2,11200.0,46.2029,46.314,46.2029,46.314,11200.0
2011-06-27 10:20:00,54.22,54.3,54.16,54.28,13600.0,46.331,46.3994,46.2798,46.3823,13600.0
2011-06-27 10:30:00,54.31,54.48,54.31,54.46,24000.0,46.4079,46.5532,46.4079,46.5361,24000.0
2011-06-27 10:40:00,54.45,54.53,54.43,54.52,16000.0,46.5276,46.5959,46.5105,46.5874,16000.0
2011-06-27 10:50:00,54.52,54.58,54.5,54.58,20100.0,46.5874,46.6387,46.5703,46.6387,20100.0
2011-06-27 11:00:00,54.58,54.58,54.48,54.49,9300.0,46.6387,46.6387,46.5532,46.5618,9300.0
2011-06-27 11:10:00,54.48,54.5,54.44,54.45,12500.0,46.5532,46.5703,46.519,46.5276,12500.0
2011-06-27 11:20:00,54.45,54.49,54.45,54.45,23700.0,46.5276,46.5618,46.5276,46.5276,23700.0
2011-06-27 11:30:00,54.46,54.56,54.45,54.55,22100.0,46.5361,46.6216,46.5276,46.613,22100.0
2011-06-27 11:40:00,54.55,54.63,54.53,54.63,12600.0,46.613,46.6814,46.5959,46.6814,12600.0
2011-06-27 11:50:00,54.62,54.67,54.54,54.58,40400.0,46.6728,46.7156,46.6045,46.6387,40400.0
2011-06-27 12:00:00,54.58,54.63,54.57,54.61,18600.0,46.6387,46.6814,46.6301,46.6643,18600.0
2011-06-27 12:10:00,54.59,54.6,54.55,54.55,10600.0,46.6472,46.6558,46.613,46.613,10600.0
2011-06-27 12:20:00,54.56,54.59,54.54,54.58,8500.0,46.6216,46.6472,46.6045,46.6387,8500.0
2011-06-27 12:30:00,54.58,54.58,54.53,54.55,5500.0,46.6387,46.6387,46.5959,46.613,5500.0
2011-06-27 12:40:00,54.55,54.55,54.5,54.5,11900.0,46.613,46.613,46.5703,46.5703,11900.0
2011-06-27 12:50:00,54.5,54.5,54.44,54.44,11300.0,46.5703,46.5703,46.519,46.519,11300.0
2011-06-27 13:00:00,54.44,54.52,54.44,54.52,10100.0,46.519,46.5874,46.519,46.5874,10100.0
2011-06-27 13:10:00,54.52,54.58,54.52,54.56,8500.0,46.5874,46.6387,46.5874,46.6216,8500.0
2011-06-27 13:20:00,54.56,54.57,54.51,54.52,22400.0,46.6216,46.6301,46.5788,46.5874,22400.0
2011-06-27 13:30:00,54.51,54.52,54.45,54.48,12000.0,46.5788,46.5874,46.5276,46.5532,12000.0
2011-06-27 13:40:00,54.48,54.57,54.47,54.53,15700.0,46.5532,46.6301,46.5447,46.5959,15700.0
2011-06-27 13:50:00,54.52,54.57,54.5,54.5,9400.0,46.5874,46.6301,46.5703,46.5703,9400.0
2011-06-27 14:00:00,54.5,54.62,54.5,54.62,15700.0,46.5703,46.6728,46.5703,46.6728,15700.0
2011-06-27 14:10:00,54.62,54.67,54.6,54.66,11400.0,46.6728,46.7156,46.6558,46.707,11400.0
2011-06-27 14:20:00,54.66,54.67,54.64,54.67,8100.0,46.707,46.7156,46.6899,46.7156,8100.0
2011-06-27 14:30:00,54.66,54.75,54.66,54.73,28500.0,46.707,46.7839,46.707,46.7668,28500.0
2011-06-27 14:40:00,54.74,54.75,54.69,54.74,19800.0,46.7754,46.7839,46.7327,46.7754,19800.0
2011-06-27 14:50:00,54.75,54.76,54.68,54.69,23500.0,46.7839,46.7925,46.7241,46.7327,23500.0
2011-06-27 15:00:00,54.71,54.72,54.64,54.64,20800.0,46.7497,46.7583,46.6899,46.6899,20800.0
2011-06-27 15:10:00,54.63,54.68,54.59,54.62,17200.0,46.6814,46.7241,46.6472,46.6728,17200.0
2011-06-27 15:20:00,54.62,54.66,54.61,54.63,25700.0,46.6728,46.707,46.6643,46.6814,25700.0
2011-06-27 15:30:00,54.63,54.65,54.56,54.57,25200.0,46.6814,46.6985,46.6216,46.6301,25200.0
2011-06-27 15:40:00,54.57,54.61,54.55,54.61,45900.0,46.6301,46.6643,46.613,46.6643,45900.0
2011-06-27 15:50:00,54.61,54.61,54.54,54.56,65900.0,46.6643,46.6643,46.6045,46.6216,65900.0
2011-06-28 09:30:00,54.72,54.83,54.62,54.8,22000.0,46.7583,46.8523,46.6728,46.8267,22000.0
2011-06-28 09:40:00,54.83,54.94,54.75,54.75,14000.0,46.8523,46.9463,46.7839,46.7839,14000.0
2011-06-28 09:50:00,54.75,54.87,54.74,54.85,11800.0,46.7839,46.8865,46.7754,46.8694,11800.0
2011-06-28 10:00:00,54.87,54.95,54.86,54.89,11600.0,46.8865,46.9548,46.8779,46.9036,11600.0
2011-06-28 10:10:00,54.91,54.95,54.87,54.88,19100.0,46.9206,46.9548,46.8865,46.895,19100.0
2011-06-28 10:20:00,54.88,54.9,54.8,54.9,10700.0,46.895,46.9121,46.8267,46.9121,10700.0
2011-06-28 10:30:00,54.9,54.95,54.89,54.9,15900.0,46.9121,46.9548,46.9036,46.9121,15900.0
2011-06-28 10:40:00,54.89,54.91,54.82,54.82,14200.0,46.9036,46.9206,46.8437,46.8437,14200.0
2011-06-28 10:50:00,54.82,54.85,54.8,54.8,8800.0,46.8437,46.8694,46.8267,46.8267,8800.0
2011-06-28 11:00:00,54.79,54.85,54.77,54.83,13300.0,46.8181,46.8694,46.801,46.8523,13300.0
2011-06-28 11:10:00,54.83,54.85,54.77,54.77,9000.0,46.8523,46.8694,46.801,46.801,9000.0
2011-06-28 11:20:00,54.76,54.85,54.76,54.84,8700.0,46.7925,46.8694,46.7925,46.8608,8700.0
2011-06-28 11:30:00,54.85,54.85,54.81,54.83,14200.0,46.8694,46.8694,46.8352,46.8523,14200.0
2011-06-28 11:40:00,54.83,54.87,54.79,54.82,9900.0,46.8523,46.8865,46.8181,46.8437,9900.0
2011-06-28 11:50:00,54.81,54.82,54.78,54.82,3400.0,46.8352,46.8437,46.8096,46.8437,3400.0
2011-06-28 12:00:00,54.81,54.86,54.8,54.81,5800.0,46.8352,46.8779,46.8267,46.8352,5800.0
2011-06-28 12:10:00,54.8,54.83,54.77,54.78,9100.0,46.8267,46.8523,46.801,46.8096,9100.0
2011-06-28 12:20:00,54.79,54.79,54.72,54.74,12200.0,46.8181,46.8181,46.7583,46.7754,12200.0
2011-06-28 12:30:00,54.76,54.81,54.73,54.8,5900.0,46.7925,46.8352,46.7668,46.8267,5900.0
2011-06-28 12:40:00,54.8,54.83,54.78,54.82,5600.0,46.8267,46.8523,46.8096,46.8437,5600.0
2011-06-28 12:50:00,54.83,54.87,54.81,54.87,5200.0,46.8523,46.8865,46.8352,46.8865,5200.0
2011-06-28 13:00:00,54.87,54.9,54.83,54.88,7800.0,46.8865,46.9121,46.8523,46.895,7800.0
2011-06-28 13:10:00,54.87,54.9,54.85,54.89,4900.0,46.8865,46.9121,46.8694,46.9036,4900.0
2011-06-28 13:20:00,54.89,54.9,54.83,54.89,6000.0,46.9036,46.9121,46.8523,46.9036,6000.0
2011-06-28 13:30:00,54.88,54.89,54.85,54.88,35800.0,46.895,46.9036,46.8694,46.895,35800.0
2011-06-28 13:40:00,54.87,54.88,54.81,54.84,47300.0,46.8865,46.895,46.8352,46.8608,47300.0
2011-06-28 13:50:00,54.84,54.84,54.77,54.81,11900.0,46.8608,46.8608,46.801,46.8352,11900.0
2011-06-28 14:00:00,54.8,54.8,54.71,54.73,14400.0,46.8267,46.8267,46.7497,46.7668,14400.0
2011-06-28 14:10:00,54.73,54.77,54.72,54.77,8900.0,46.7668,46.801,46.7583,46.801,8900.0
2011-06-28 14:20:00,54.76,54.83,54.75,54.83,10600.0,46.7925,46.8523,46.7839,46.8523,10600.0
2011-06-28 14:30:00,54.84,54.93,54.81,54.93,7700.0,46.8608,46.9377,46.8352,46.9377,7700.0
2011-06-28 14:40:00,54.93,54.93,54.88,54.9,5400.0,46.9377,46.9377,46.895,46.9121,5400.0
2011-06-28 14:50:00,54.89,54.94,54.89,54.93,6500.0,46.9036,46.9463,46.9036,46.9377,6500.0
2011-06-28 15:00:00,54.93,54.95,54.91,54.93,10700.0,46.9377,46.9548,46.9206,46.9377,10700.0
2011-06-28 15:10:00,54.93,54.95,54.89,54.91,14200.0,46.9377,46.9548,46.9036,46.9206,14200.0
2011-06-28 15:20:00,54.91,54.93,54.89,54.92,7700.0,46.9206,46.9377,46.9036,46.9292,7700.0
2011-06-28 15:30:00,54.93,54.93,54.87,54.91,27300.0,46.9377,46.9377,46.8865,46.9206,27300.0
2011-06-28 15:40:00,54.91,54.95,54.87,54.92,58400.0,46.9206,46.9548,46.8865,46.9292,58400.0
2011-06-28 15:50:00,54.93,55.07,54.91,55.06,164800.0,46.9377,47.0574,46.9206,47.0488,164800.0
2011-06-29 09:30:00,55.18,55.22,54.85,54.98,60400.0,47.1514,47.1855,46.8694,46.9805,60400.0
2011-06-29 09:40:00,54.97,55.12,54.95,55.06,24700.0,46.9719,47.1001,46.9548,47.0488,24700.0
2011-06-29 09:50:00,55.03,55.07,54.97,55.05,20000.0,47.0232,47.0574,46.9719,47.0403,20000.0
2011-06-29 10:00:00,55.07,55.17,54.88,54.97,15900.0,47.0574,47.1428,46.895,46.9719,15900.0
2011-06-29 10:10:00,54.98,55.22,54.97,55.17,13300.0,46.9805,47.1855,46.9719,47.1428,13300.0
2011-06-29 10:20:00,55.17,55.25,55.17,55.23,9300.0,47.1428,47.2112,47.1428,47.1941,9300.0
2011-06-29 10:30:00,55.25,55.32,55.24,55.32,11500.0,47.2112,47.271,47.2026,47.271,11500.0
2011-06-29 10:40:00,55.32,55.39,55.3,55.37,19100.0,47.271,47.3308,47.2539,47.3137,19100.0
2011-06-29 10:50:00,55.36,55.45,55.35,55.42,19700.0,47.3052,47.3821,47.2966,47.3564,19700.0
2011-06-29 11:00:00,55.42,55.45,55.39,55.44,14400.0,47.3564,47.3821,47.3308,47.3735,14400.0
2011-06-29 11:10:00,55.43,55.48,55.39,55.45,17600.0,47.365,47.4077,47.3308,47.3821,17600.0
2011-06-29 11:20:00,55.45,55.48,55.38,55.4,12500.0,47.3821,47.4077,47.3223,47.3394,12500.0
2011-06-29 11:30:00,55.4,55.4,55.31,55.33,7900.0,47.3394,47.3394,47.2624,47.2795,7900.0
2011-06-29 11:40:00,55.31,55.33,55.28,55.31,13700.0,47.2624,47.2795,47.2368,47.2624,13700.0
2011-06-29 11:50:00,55.32,55.33,55.28,55.28,7800.0,47.271,47.2795,47.2368,47.2368,7800.0
2011-06-29 12:00:00,55.29,55.42,55.28,55.4,11500.0,47.2454,47.3564,47.2368,47.3394,11500.0
2011-06-29 12:10:00,55.39,55.4,55.35,55.36,6500.0,47.3308,47.3394,47.2966,47.3052,6500.0
2011-06-29 12:20:00,55.34,55.36,55.31,55.32,8500.0,47.2881,47.3052,47.2624,47.271,8500.0
2011-06-29 12:30:00,55.31,55.33,55.29,55.31,7400.0,47.2624,47.2795,47.2454,47.2624,7400.0
2011-06-29 12:40:00,55.3,55.34,55.28,55.32,11900.0,47.2539,47.2881,47.2368,47.271,11900.0
2011-06-29 12:50:00,55.32,55.34,55.31,55.34,12100.0,47.271,47.2881,47.2624,47.2881,12100.0
2011-06-29 13:00:00,55.33,55.42,55.31,55.42,24600.0,47.2795,47.3564,47.2624,47.3564,24600.0
2011-06-29 13:10:00,55.42,55.45,55.41,55.42,11800.0,47.3564,47.3821,47.3479,47.3564,11800.0
2011-06-29 13:20:00,55.41,55.42,55.37,55.39,8000.0,47.3479,47.3564,47.3137,47.3308,8000.0
2011-06-29 13:30:00,55.38,55.4,55.37,55.38,17800.0,47.3223,47.3394,47.3137,47.3223,17800.0
2011-06-29 13:40:00,55.38,55.39,55.34,55.36,9300.0,47.3223,47.3308,47.2881,47.3052,9300.0
2011-06-29 13:50:00,55.37,55.38,55.31,55.31,5600.0,47.3137,47.3223,47.2624,47.2624,5600.0
2011-06-29 14:00:00,55.32,55.32,55.27,55.27,7200.0,47.271,47.271,47.2283,47.2283,7200.0
2011-06-29 14:10:00,55.27,55.28,55.23,55.27,5900.0,47.2283,47.2368,47.1941,47.2283,5900.0
2011-06-29 14:20:00,55.27,55.28,55.17,55.22,13000.0,47.2283,47.2368,47.1428,47.1855,13000.0
2011-06-29 14:30:00,55.22,55.29,55.22,55.28,11000.0,47.1855,47.2454,47.1855,47.2368,11000.0
2011-06-29 14:40:00,55.29,55.31,55.22,55.26,12600.0,47.2454,47.2624,47.1855,47.2197,12600.0
2011-06-29 14:50:00,55.26,55.41,55.26,55.39,8800.0,47.2197,47.3479,47.2197,47.3308,8800.0
2011-06-29 15:00:00,55.39,55.44,55.37,55.37,14900.0,47.3308,47.3735,47.3137,47.3137,14900.0
2011-06-29 15:10:00,55.37,55.44,55.3,55.32,26500.0,47.3137,47.3735,47.2539,47.271,26500.0
2011-06-29 15:20:00,55.32,55.37,55.28,55.32,24800.0,47.271,47.3137,47.2368,47.271,24800.0
2011-06-29 15:30:00,55.32,55.35,55.3,55.31,30600.0,47.271,47.2966,47.2539,47.2624,30600.0
2011-06-29 15:40:00,55.32,55.36,55.27,55.3,61300.0,47.271,47.3052,47.2283,47.2539,61300.0
2011-06-29 15:50:00,55.3,55.45,55.29,55.35,154700.0,47.2539,47.3821,47.2454,47.2966,154700.0
2011-06-30 09:30:00,55.49,55.49,55.3,55.37,48300.0,47.4163,47.4163,47.2539,47.3137,48300.0
2011-06-30 09:40:00,55.37,55.63,55.33,55.61,70600.0,47.3137,47.5359,47.2795,47.5188,70600.0
2011-06-30 09:50:00,55.61,55.7,55.53,55.65,58500.0,47.5188,47.5957,47.4504,47.553,58500.0
2011-06-30 10:00:00,55.65,55.8,55.64,55.76,16900.0,47.553,47.6812,47.5444,47.647,16900.0
2011-06-30 10:10:00,55.76,55.76,55.67,55.74,12200.0,47.647,47.647,47.5701,47.6299,12200.0
2011-06-30 10:20:00,55.74,55.87,55.74,55.82,11700.0,47.6299,47.741,47.6299,47.6982,11700.0
2011-06-30 10:30:00,55.83,55.87,55.77,55.87,18900.0,47.7068,47.741,47.6555,47.741,18900.0
2011-06-30 10:40:00,55.88,55.93,55.81,55.81,15800.0,47.7495,47.7922,47.6897,47.6897,15800.0
2011-06-30 10:50:00,55.83,55.83,55.75,55.8,14600.0,47.7068,47.7068,47.6384,47.6812,14600.0
2011-06-30 11:00:00,55.82,55.93,55.82,55.93,13900.0,47.6982,47.7922,47.6982,47.7922,13900.0
2011-06-30 11:10:00,55.94,56.0,55.93,55.95,42500.0,47.8008,47.8521,47.7922,47.8093,42500.0
2011-06-30 11:20:00,55.97,56.02,55.97,55.97,39600.0,47.8264,47.8691,47.8264,47.8264,39600.0
2011-06-30 11:30:00,55.98,56.04,55.97,56.03,31600.0,47.835,47.8862,47.8264,47.8777,31600.0
2011-06-30 11:40:00,56.02,56.09,55.99,56.09,20900.0,47.8691,47.929,47.8435,47.929,20900.0
2011-06-30 11:50:00,56.09,56.15,56.08,56.13,15100.0,47.929,47.9802,47.9204,47.9631,15100.0
2011-06-30 12:00:00,56.13,56.16,56.1,56.15,10400.0,47.9631,47.9888,47.9375,47.9802,10400.0
2011-06-30 12:10:00,56.15,56.19,56.14,56.17,12500.0,47.9802,48.0144,47.9717,47.9973,12500.0
2011-06-30 12:20:00,56.16,56.16,56.1,56.11,16500.0,47.9888,47.9888,47.9375,47.9461,16500.0
2011-06-30 12:30:00,56.12,56.13,56.04,56.06,21200.0,47.9546,47.9631,47.8862,47.9033,21200.0
2011-06-30 12:40:00,56.05,56.11,56.04,56.11,14700.0,47.8948,47.9461,47.8862,47.9461,14700.0
2011-06-30 12:50:00,56.11,56.15,56.1,56.15,15700.0,47.9461,47.9802,47.9375,47.9802,15700.0
2011-06-30 13:00:00,56.16,56.25,56.16,56.2,21000.0,47.9888,48.0657,47.9888,48.023,21000.0
2011-06-30 13:10:00,56.2,56.21,56.1,56.11,17800.0,48.023,48.0315,47.9375,47.9461,17800.0
2011-06-30 13:20:00,56.11,56.16,56.09,56.12,20600.0,47.9461,47.9888,47.929,47.9546,20600.0
2011-06-30 13:30:00,56.13,56.16,56.1,56.11,13800.0,47.9631,47.9888,47.9375,47.9461,13800.0
2011-06-30 13:40:00,56.11,56.15,56.1,56.11,15400.0,47.9461,47.9802,47.9375,47.9461,15400.0
2011-06-30 13:50:00,56.12,56.25,56.12,56.25,26000.0,47.9546,48.0657,47.9546,48.0657,26000.0
2011-06-30 14:00:00,56.25,56.35,56.25,56.35,29600.0,48.0657,48.1511,48.0657,48.1511,29600.0
2011-06-30 14:10:00,56.34,56.36,56.27,56.27,18800.0,48.1426,48.1597,48.0828,48.0828,18800.0
2011-06-30 14:20:00,56.28,56.29,56.22,56.25,19800.0,48.0913,48.0999,48.04,48.0657,19800.0
2011-06-30 14:30:00,56.26,56.27,56.19,56.21,20800.0,48.0742,48.0828,48.0144,48.0315,20800.0
2011-06-30 14:40:00,56.22,56.25,56.19,56.2,13200.0,48.04,48.0657,48.0144,48.023,13200.0
2011-06-30 14:50:00,56.2,56.26,56.19,56.21,15400.0,48.023,48.0742,48.0144,48.0315,15400.0
2011-06-30 15:00:00,56.2,56.21,56.1,56.16,19900.0,48.023,48.0315,47.9375,47.9888,19900.0
2011-06-30 15:10:00,56.16,56.18,56.14,56.15,27600.0,47.9888,48.0059,47.9717,47.9802,27600.0
2011-06-30 15:20:00,56.16,56.21,56.14,56.19,26500.0,47.9888,48.0315,47.9717,48.0144,26500.0
2011-06-30 15:30:00,56.2,56.3,56.19,56.29,41300.0,48.023,48.1084,48.0144,48.0999,41300.0
2011-06-30 15:40:00,56.3,56.35,56.25,56.33,138000.0,48.1084,48.1511,48.0657,48.134,138000.0
2011-06-30 15:50:00,56.33,56.45,56.31,56.37,255000.0,48.134,48.2366,48.117,48.1682,255000.0
2011-07-01 09:30:00,56.43,56.47,56.28,56.33,38600.0,48.2195,48.2537,48.0913,48.134,38600.0
2011-07-01 09:40:00,56.33,56.35,56.26,56.27,25700.0,48.134,48.1511,48.0742,48.0828,25700.0
2011-07-01 09:50:00,56.25,56.25,56.14,56.17,19400.0,48.0657,48.0657,47.9717,47.9973,19400.0
2011-07-01 10:00:00,56.18,56.54,56.18,56.41,35500.0,48.0059,48.3135,48.0059,48.2024,35500.0
2011-07-01 10:10:00,56.39,56.48,56.36,56.37,18100.0,48.1853,48.2622,48.1597,48.1682,18100.0
2011-07-01 10:20:00,56.37,56.5,56.37,56.43,19600.0,48.1682,48.2793,48.1682,48.2195,19600.0
2011-07-01 10:30:00,56.44,56.65,56.39,56.64,33600.0,48.228,48.4075,48.1853,48.3989,33600.0
2011-07-01 10:40:00,56.65,56.7,56.49,56.49,15900.0,48.4075,48.4502,48.2708,48.2708,15900.0
2011-07-01 10:50:00,56.51,56.58,56.46,56.47,17100.0,48.2879,48.3477,48.2451,48.2537,17100.0
2011-07-01 11:00:00,56.46,56.52,56.44,56.48,13100.0,48.2451,48.2964,48.228,48.2622,13100.0
2011-07-01 11:10:00,56.49,56.55,56.48,56.54,13800.0,48.2708,48.322,48.2622,48.3135,13800.0
2011-07-01 11:20:00,56.56,56.61,56.55,56.61,19000.0,48.3306,48.3733,48.322,48.3733,19000.0
2011-07-01 11:30:00,56.61,56.66,56.54,56.54,16900.0,48.3733,48.416,48.3135,48.3135,16900.0
2011-07-01 11:40:00,56.54,56.57,56.5,56.56,13000.0,48.3135,48.3391,48.2793,48.3306,13000.0
2011-07-01 11:50:00,56.56,56.62,56.55,56.6,20500.0,48.3306,48.3818,48.322,48.3648,20500.0
2011-07-01 12:00:00,56.61,56.62,56.58,56.59,23400.0,48.3733,48.3818,48.3477,48.3562,23400.0
2011-07-01 12:10:00,56.59,56.61,56.52,56.52,13900.0,48.3562,48.3733,48.2964,48.2964,13900.0
2011-07-01 12:20:00,56.53,56.57,56.49,56.54,9900.0,48.3049,48.3391,48.2708,48.3135,9900.0
2011-07-01 12:30:00,56.53,56.54,56.5,56.52,8400.0,48.3049,48.3135,48.2793,48.2964,8400.0
2011-07-01 12:40:00,56.52,56.52,56.49,56.49,6200.0,48.2964,48.2964,48.2708,48.2708,6200.0
2011-07-01 12:50:00,56.5,56.5,56.45,56.47,15000.0,48.2793,48.2793,48.2366,48.2537,15000.0
2011-07-01 13:00:00,56.47,56.57,56.46,56.56,41200.0,48.2537,48.3391,48.2451,48.3306,41200.0
2011-07-01 13:10:00,56.55,56.6,56.54,56.58,15700.0,48.322,48.3648,48.3135,48.3477,15700.0
2011-07-01 13:20:00,56.58,56.65,56.58,56.64,6600.0,48.3477,48.4075,48.3477,48.3989,6600.0
2011-07-01 13:30:00,56.64,56.64,56.57,56.62,15900.0,48.3989,48.3989,48.3391,48.3818,15900.0
2011-07-01 13:40:00,56.61,56.62,56.54,56.54,17800.0,48.3733,48.3818,48.3135,48.3135,17800.0
2011-07-01 13:50:00,56.56,56.62,56.55,56.58,31600.0,48.3306,48.3818,48.322,48.3477,31600.0
2011-07-01 14:00:00,56.58,56.59,56.56,56.56,19800.0,48.3477,48.3562,48.3306,48.3306,19800.0
2011-07-01 14:10:00,56.56,56.58,56.51,56.57,30600.0,48.3306,48.3477,48.2879,48.3391,30600.0
2011-07-01 14:20:00,56.57,56.63,56.56,56.63,14300.0,48.3391,48.3904,48.3306,48.3904,14300.0
2011-07-01 14:30:00,56.63,56.66,56.61,56.65,20000.0,48.3904,48.416,48.3733,48.4075,20000.0
2011-07-01 14:40:00,56.64,56.67,56.63,56.66,31700.0,48.3989,48.4246,48.3904,48.416,31700.0
2011-07-01 14:50:00,56.65,56.72,56.65,56.71,27400.0,48.4075,48.4673,48.4075,48.4588,27400.0
2011-07-01 15:00:00,56.71,56.76,56.71,56.73,19900.0,48.4588,48.5015,48.4588,48.4758,19900.0
2011-07-01 15:10:00,56.72,56.76,56.65,56.67,27600.0,48.4673,48.5015,48.4075,48.4246,27600.0
2011-07-01 15:20:00,56.65,56.66,56.62,56.66,34400.0,48.4075,48.416,48.3818,48.416,34400.0
2011-07-01 15:30:00,56.66,56.69,56.64,56.69,36200.0,48.416,48.4417,48.3989,48.4417,36200.0
2011-07-01 15:40:00,56.69,56.82,56.69,56.76,62400.0,48.4417,48.5527,48.4417,48.5015,62400.0
2011-07-01 15:50:00,56.76,56.79,56.73,56.75,71900.0,48.5015,48.5271,48.4758,48.4929,71900.0
2011-07-05 09:30:00,56.77,56.98,56.75,56.87,36900.0,48.51,48.6895,48.4929,48.5955,36900.0
2011-07-05 09:40:00,56.88,56.93,56.74,56.74,18600.0,48.604,48.6467,48.4844,48.4844,18600.0
2011-07-05 09:50:00,56.74,56.77,56.69,56.72,12100.0,48.4844,48.51,48.4417,48.4673,12100.0
2011-07-05 10:00:00,56.73,56.84,56.69,56.78,21900.0,48.4758,48.5698,48.4417,48.5186,21900.0
2011-07-05 10:10:00,56.78,56.82,56.67,56.67,32100.0,48.5186,48.5527,48.4246,48.4246,32100.0
2011-07-05 10:20:00,56.67,56.72,56.58,56.61,19700.0,48.4246,48.4673,48.3477,48.3733,19700.0
2011-07-05 10:30:00,56.61,56.72,56.61,56.72,18900.0,48.3733,48.4673,48.3733,48.4673,18900.0
2011-07-05 10:40:00,56.7,56.72,56.6,56.6,40400.0,48.4502,48.4673,48.3648,48.3648,40400.0
2011-07-05 10:50:00,56.6,56.62,56.52,56.54,20300.0,48.3648,48.3818,48.2964,48.3135,20300.0
2011-07-05 11:00:00,56.54,56.57,56.47,56.5,18500.0,48.3135,48.3391,48.2537,48.2793,18500.0
2011-07-05 11:10:00,56.5,56.57,56.5,56.53,22500.0,48.2793,48.3391,48.2793,48.3049,22500.0
2011-07-05 11:20:00,56.53,56.56,56.53,56.55,18000.0,48.3049,48.3306,48.3049,48.322,18000.0
2011-07-05 11:30:00,56.55,56.61,56.53,56.6,18100.0,48.322,48.3733,48.3049,48.3648,18100.0
2011-07-05 11:40:00,56.59,56.65,56.59,56.64,14300.0,48.3562,48.4075,48.3562,48.3989,14300.0
2011-07-05 11:50:00,56.63,56.64,56.63,56.64,11400.0,48.3904,48.3989,48.3904,48.3989,11400.0
2011-07-05 12:00:00,56.65,56.66,56.59,56.59,22100.0,48.4075,48.416,48.3562,48.3562,22100.0
2011-07-05 12:10:00,56.6,56.6,56.55,56.56,31200.0,48.3648,48.3648,48.322,48.3306,31200.0
2011-07-05 12:20:00,56.56,56.56,56.52,56.53,18900.0,48.3306,48.3306,48.2964,48.3049,18900.0
2011-07-05 12:30:00,56.53,56.55,56.53,56.55,24100.0,48.3049,48.322,48.3049,48.322,24100.0
2011-07-05 12:40:00,56.56,56.57,56.53,56.53,22100.0,48.3306,48.3391,48.3049,48.3049,22100.0
2011-07-05 12:50:00,56.52,56.57,56.52,56.56,15600.0,48.2964,48.3391,48.2964,48.3306,15600.0
2011-07-05 13:00:00,56.56,56.57,56.5,56.5,61600.0,48.3306,48.3391,48.2793,48.2793,61600.0
2011-07-05 13:10:00,56.5,56.5,56.47,56.48,19000.0,48.2793,48.2793,48.2537,48.2622,19000.0
2011-07-05 13:20:00,56.47,56.51,56.47,56.49,10300.0,48.2537,48.2879,48.2537,48.2708,10300.0
2011-07-05 13:30:00,56.5,56.51,56.43,56.45,35300.0,48.2793,48.2879,48.2195,48.2366,35300.0
2011-07-05 13:40:00,56.46,56.48,56.44,56.45,31400.0,48.2451,48.2622,48.228,48.2366,31400.0
2011-07-05 13:50:00,56.46,56.47,56.42,56.43,27700.0,48.2451,48.2537,48.2109,48.2195,27700.0
2011-07-05 14:00:00,56.44,56.46,56.28,56.3,63500.0,48.228,48.2451,48.0913,48.1084,63500.0
2011-07-05 14:10:00,56.3,56.39,56.28,56.28,39400.0,48.1084,48.1853,48.0913,48.0913,39400.0
2011-07-05 14:20:00,56.29,56.29,56.22,56.25,28800.0,48.0999,48.0999,48.04,48.0657,28800.0
2011-07-05 14:30:00,56.25,56.3,56.23,56.3,53200.0,48.0657,48.1084,48.0486,48.1084,53200.0
2011-07-05 14:40:00,56.3,56.37,56.28,56.36,40200.0,48.1084,48.1682,48.0913,48.1597,40200.0
2011-07-05 14:50:00,56.36,56.45,56.36,56.45,31100.0,48.1597,48.2366,48.1597,48.2366,31100.0
2011-07-05 15:00:00,56.45,56.45,56.4,56.44,46900.0,48.2366,48.2366,48.1939,48.228,46900.0
2011-07-05 15:10:00,56.45,56.46,56.33,56.34,53800.0,48.2366,48.2451,48.134,48.1426,53800.0
2011-07-05 15:20:00,56.34,56.45,56.33,56.38,96900.0,48.1426,48.2366,48.134,48.1768,96900.0
2011-07-05 15:30:00,56.38,56.51,56.38,56.51,163500.0,48.1768,48.2879,48.1768,48.2879,163500.0
2011-07-05 15:40:00,56.51,56.53,56.4,56.4,67800.0,48.2879,48.3049,48.1939,48.1939,67800.0
2011-07-05 15:50:00,56.4,56.43,56.37,56.4,99000.0,48.1939,48.2195,48.1682,48.1939,99000.0
2011-07-06 09:30:00,56.44,56.57,56.37,56.51,26300.0,48.228,48.3391,48.1682,48.2879,26300.0
2011-07-06 09:40:00,56.49,56.55,56.36,56.55,25000.0,48.2708,48.322,48.1597,48.322,25000.0
2011-07-06 09:50:00,56.56,56.64,56.52,56.63,22100.0,48.3306,48.3989,48.2964,48.3904,22100.0
2011-07-06 10:00:00,56.64,56.65,56.5,56.54,45400.0,48.3989,48.4075,48.2793,48.3135,45400.0
2011-07-06 10:10:00,56.53,56.55,56.37,56.39,33400.0,48.3049,48.322,48.1682,48.1853,33400.0
2011-07-06 10:20:00,56.41,56.58,56.39,56.56,25200.0,48.2024,48.3477,48.1853,48.3306,25200.0
2011-07-06 10:30:00,56.57,56.58,56.46,56.54,27400.0,48.3391,48.3477,48.2451,48.3135,27400.0
2011-07-06 10:40:00,56.55,56.55,56.42,56.47,18400.0,48.322,48.322,48.2109,48.2537,18400.0
2011-07-06 10:50:00,56.47,56.59,56.47,56.51,23500.0,48.2537,48.3562,48.2537,48.2879,23500.0
2011-07-06 11:00:00,56.53,56.67,56.53,56.6,26900.0,48.3049,48.4246,48.3049,48.3648,26900.0
2011-07-06 11:10:00,56.63,56.76,56.62,56.72,29600.0,48.3904,48.5015,48.3818,48.4673,29600.0
2011-07-06 11:20:00,56.73,56.78,56.73,56.74,17500.0,48.4758,48.5186,48.4758,48.4844,17500.0
2011-07-06 11:30:00,56.74,56.84,56.73,56.8,33400.0,48.4844,48.5698,48.4758,48.5357,33400.0
2011-07-06 11:40:00,56.79,56.81,56.72,56.72,25100.0,48.5271,48.5442,48.4673,48.4673,25100.0
2011-07-06 11:50:00,56.71,56.71,56.67,56.71,16100.0,48.4588,48.4588,48.4246,48.4588,16100.0
2011-07-06 12:00:00,56.7,56.72,56.62,56.62,19700.0,48.4502,48.4673,48.3818,48.3818,19700.0
2011-07-06 12:10:00,56.63,56.64,56.55,56.63,36500.0,48.3904,48.3989,48.322,48.3904,36500.0
2011-07-06 12:20:00,56.63,56.65,56.57,56.65,20000.0,48.3904,48.4075,48.3391,48.4075,20000.0
2011-07-06 12:30:00,56.66,56.69,56.63,56.66,52900.0,48.416,48.4417,48.3904,48.416,52900.0
2011-07-06 12:40:00,56.65,56.65,56.59,56.59,24500.0,48.4075,48.4075,48.3562,48.3562,24500.0
2011-07-06 12:50:00,56.59,56.68,56.58,56.68,34200.0,48.3562,48.4331,48.3477,48.4331,34200.0
2011-07-06 13:00:00,56.68,56.79,56.67,56.72,36800.0,48.4331,48.5271,48.4246,48.4673,36800.0
2011-07-06 13:10:00,56.72,56.72,56.65,56.65,18200.0,48.4673,48.4673,48.4075,48.4075,18200.0
2011-07-06 13:20:00,56.64,56.65,56.62,56.64,17600.0,48.3989,48.4075,48.3818,48.3989,17600.0
2011-07-06 13:30:00,56.64,56.65,56.59,56.63,18400.0,48.3989,48.4075,48.3562,48.3904,18400.0
2011-07-06 13:40:00,56.63,56.66,56.62,56.64,13600.0,48.3904,48.416,48.3818,48.3989,13600.0
2011-07-06 13:50:00,56.64,56.64,56.57,56.59,32500.0,48.3989,48.3989,48.3391,48.3562,32500.0
2011-07-06 14:00:00,56.6,56.6,56.51,56.53,28400.0,48.3648,48.3648,48.2879,48.3049,28400.0
2011-07-06 14:10:00,56.53,56.59,56.51,56.58,30900.0,48.3049,48.3562,48.2879,48.3477,30900.0
2011-07-06 14:20:00,56.59,56.61,56.54,56.59,45500.0,48.3562,48.3733,48.3135,48.3562,45500.0
2011-07-06 14:30:00,56.59,56.62,56.57,56.6,41400.0,48.3562,48.3818,48.3391,48.3648,41400.0
2011-07-06 14:40:00,56.61,56.64,56.58,56.6,60200.0,48.3733,48.3989,48.3477,48.3648,60200.0
2011-07-06 14:50:00,56.6,56.65,56.54,56.55,50700.0,48.3648,48.4075,48.3135,48.322,50700.0
2011-07-06 15:00:00,56.53,56.61,56.48,56.59,54300.0,48.3049,48.3733,48.2622,48.3562,54300.0
2011-07-06 15:10:00,56.6,56.61,56.58,56.6,37500.0,48.3648,48.3733,48.3477,48.3648,37500.0
2011-07-06 15:20:00,56.59,56.61,56.57,56.58,31000.0,48.3562,48.3733,48.3391,48.3477,31000.0
2011-07-06 15:30:00,56.58,56.59,56.49,56.54,39900.0,48.3477,48.3562,48.2708,48.3135,39900.0
2011-07-06 15:40:00,56.55,56.6,56.53,56.54,73000.0,48.322,48.3648,48.3049,48.3135,73000.0
2011-07-06 15:50:00,56.54,56.61,56.54,56.6,108100.0,48.3135,48.3733,48.3135,48.3648,108100.0
2011-07-07 09:30:00,56.97,57.1,56.9,57.0,46700.0,48.6809,48.792,48.6211,48.7066,46700.0
2011-07-07 09:40:00,57.0,57.08,56.91,56.99,34500.0,48.7066,48.7749,48.6297,48.698,34500.0
2011-07-07 09:50:00,56.99,57.18,56.99,57.14,23000.0,48.698,48.8604,48.698,48.8262,23000.0
2011-07-07 10:00:00,57.14,57.19,57.0,57.06,32700.0,48.8262,48.8689,48.7066,48.7578,32700.0
2011-07-07 10:10:00,57.07,57.08,56.88,56.88,39600.0,48.7664,48.7749,48.604,48.604,39600.0
2011-07-07 10:20:00,56.9,56.97,56.8,56.95,19700.0,48.6211,48.6809,48.5357,48.6638,19700.0
2011-07-07 10:30:00,56.95,57.04,56.95,56.98,31100.0,48.6638,48.7407,48.6638,48.6895,31100.0
2011-07-07 10:40:00,56.97,56.98,56.82,56.85,32900.0,48.6809,48.6895,48.5527,48.5784,32900.0
2011-07-07 10:50:00,56.86,56.88,56.79,56.8,21600.0,48.5869,48.604,48.5271,48.5357,21600.0
2011-07-07 11:00:00,56.8,56.84,56.75,56.83,21100.0,48.5357,48.5698,48.4929,48.5613,21100.0
2011-07-07 11:10:00,56.85,56.85,56.71,56.74,18100.0,48.5784,48.5784,48.4588,48.4844,18100.0
2011-07-07 11:20:00,56.73,56.74,56.7,56.7,13300.0,48.4758,48.4844,48.4502,48.4502,13300.0
2011-07-07 11:30:00,56.71,56.72,56.65,56.66,22700.0,48.4588,48.4673,48.4075,48.416,22700.0
2011-07-07 11:40:00,56.67,56.67,56.56,56.56,36900.0,48.4246,48.4246,48.3306,48.3306,36900.0
2011-07-07 11:50:00,56.56,56.57,56.5,56.51,25500.0,48.3306,48.3391,48.2793,48.2879,25500.0
2011-07-07 12:00:00,56.53,56.56,56.51,56.56,31600.0,48.3049,48.3306,48.2879,48.3306,31600.0
2011-07-07 12:10:00,56.56,56.62,56.56,56.62,16700.0,48.3306,48.3818,48.3306,48.3818,16700.0
2011-07-07 12:20:00,56.63,56.69,56.63,56.68,43300.0,48.3904,48.4417,48.3904,48.4331,43300.0
2011-07-07 12:30:00,56.68,56.69,56.63,56.64,21700.0,48.4331,48.4417,48.3904,48.3989,21700.0
2011-07-07 12:40:00,56.64,56.67,56.63,56.64,13600.0,48.3989,48.4246,48.3904,48.3989,13600.0
2011-07-07 12:50:00,56.65,56.66,56.53,56.53,22400.0,48.4075,48.416,48.3049,48.3049,22400.0
2011-07-07 13:00:00,56.54,56.56,56.5,56.56,30800.0,48.3135,48.3306,48.2793,48.3306,30800.0
2011-07-07 13:10:00,56.56,56.59,56.56,56.56,49500.0,48.3306,48.3562,48.3306,48.3306,49500.0
2011-07-07 13:20:00,56.56,56.62,56.55,56.59,24400.0,48.3306,48.3818,48.322,48.3562,24400.0
2011-07-07 13:30:00,56.59,56.62,56.56,56.62,30800.0,48.3562,48.3818,48.3306,48.3818,30800.0
2011-07-07 13:40:00,56.63,56.69,56.61,56.65,38900.0,48.3904,48.4417,48.3733,48.4075,38900.0
2011-07-07 13:50:00,56.65,56.66,56.55,56.56,23000.0,48.4075,48.416,48.322,48.3306,23000.0
2011-07-07 14:00:00,56.57,56.63,56.57,56.6,26000.0,48.3391,48.3904,48.3391,48.3648,26000.0
2011-07-07 14:10:00,56.6,56.63,56.56,56.62,24100.0,48.3648,48.3904,48.3306,48.3818,24100.0
2011-07-07 14:20:00,56.63,56.69,56.62,56.68,32200.0,48.3904,48.4417,48.3818,48.4331,32200.0
2011-07-07 14:30:00,56.67,56.74,56.67,56.74,37100.0,48.4246,48.4844,48.4246,48.4844,37100.0
2011-07-07 14:40:00,56.73,56.74,56.69,56.69,22900.0,48.4758,48.4844,48.4417,48.4417,22900.0
2011-07-07 14:50:00,56.69,56.7,56.59,56.65,35600.0,48.4417,48.4502,48.3562,48.4075,35600.0
2011-07-07 15:00:00,56.66,56.7,56.64,56.69,20300.0,48.416,48.4502,48.3989,48.4417,20300.0
2011-07-07 15:10:00,56.71,56.71,56.66,56.68,43800.0,48.4588,48.4588,48.416,48.4331,43800.0
2011-07-07 15:20:00,56.68,56.71,56.62,56.63,35400.0,48.4331,48.4588,48.3818,48.3904,35400.0
2011-07-07 15:30:00,56.62,56.68,56.59,56.63,52900.0,48.3818,48.4331,48.3562,48.3904,52900.0
2011-07-07 15:40:00,56.63,56.66,56.57,56.62,94900.0,48.3904,48.416,48.3391,48.3818,94900.0
2011-07-07 15:50:00,56.62,56.66,56.6,56.62,122100.0,48.3818,48.416,48.3648,48.3818,122100.0
2011-07-08 09:30:00,56.07,56.29,56.02,56.23,27400.0,47.9119,48.0999,47.8691,48.0486,27400.0
2011-07-08 09:40:00,56.23,56.29,56.09,56.1,25400.0,48.0486,48.0999,47.929,47.9375,25400.0
2011-07-08 09:50:00,56.11,56.36,56.11,56.25,18900.0,47.9461,48.1597,47.9461,48.0657,18900.0
2011-07-08 10:00:00,56.26,56.29,56.09,56.22,29000.0,48.0742,48.0999,47.929,48.04,29000.0
2011-07-08 10:10:00,56.19,56.19,55.99,56.05,29700.0,48.0144,48.0144,47.8435,47.8948,29700.0
2011-07-08 10:20:00,56.07,56.11,56.02,56.08,16400.0,47.9119,47.9461,47.8691,47.9204,16400.0
2011-07-08 10:30:00,56.07,56.08,55.97,56.04,39600.0,47.9119,47.9204,47.8264,47.8862,39600.0
2011-07-08 10:40:00,56.05,56.1,55.96,55.97,21400.0,47.8948,47.9375,47.8179,47.8264,21400.0
2011-07-08 10:50:00,55.97,56.02,55.93,55.99,15600.0,47.8264,47.8691,47.7922,47.8435,15600.0
2011-07-08 11:00:00,55.98,56.02,55.93,55.99,28500.0,47.835,47.8691,47.7922,47.8435,28500.0
2011-07-08 11:10:00,55.99,56.06,55.95,56.05,18300.0,47.8435,47.9033,47.8093,47.8948,18300.0
2011-07-08 11:20:00,56.07,56.16,56.06,56.1,15100.0,47.9119,47.9888,47.9033,47.9375,15100.0
2011-07-08 11:30:00,56.08,56.29,56.05,56.25,17400.0,47.9204,48.0999,47.8948,48.0657,17400.0
2011-07-08 11:40:00,56.27,56.34,56.27,56.31,10900.0,48.0828,48.1426,48.0828,48.117,10900.0
2011-07-08 11:50:00,56.33,56.36,56.31,56.31,9200.0,48.134,48.1597,48.117,48.117,9200.0
2011-07-08 12:00:00,56.32,56.36,56.29,56.32,7700.0,48.1255,48.1597,48.0999,48.1255,7700.0
2011-07-08 12:10:00,56.34,56.34,56.27,56.29,10300.0,48.1426,48.1426,48.0828,48.0999,10300.0
2011-07-08 12:20:00,56.29,56.33,56.26,56.3,14600.0,48.0999,48.134,48.0742,48.1084,14600.0
2011-07-08 12:30:00,56.3,56.31,56.28,56.3,37800.0,48.1084,48.117,48.0913,48.1084,37800.0
2011-07-08 12:40:00,56.3,56.39,56.3,56.38,15100.0,48.1084,48.1853,48.1084,48.1768,15100.0
2011-07-08 12:50:00,56.37,56.39,56.34,56.39,4700.0,48.1682,48.1853,48.1426,48.1853,4700.0
2011-07-08 13:00:00,56.38,56.38,56.35,56.37,10300.0,48.1768,48.1768,48.1511,48.1682,10300.0
2011-07-08 13:10:00,56.39,56.39,56.29,56.32,12300.0,48.1853,48.1853,48.0999,48.1255,12300.0
2011-07-08 13:20:00,56.32,56.4,56.3,56.4,9100.0,48.1255,48.1939,48.1084,48.1939,9100.0
2011-07-08 13:30:00,56.4,56.5,56.4,56.46,19400.0,48.1939,48.2793,48.1939,48.2451,19400.0
2011-07-08 13:40:00,56.47,56.48,56.34,56.34,12000.0,48.2537,48.2622,48.1426,48.1426,12000.0
2011-07-08 13:50:00,56.35,56.35,56.26,56.28,52200.0,48.1511,48.1511,48.0742,48.0913,52200.0
2011-07-08 14:00:00,56.28,56.33,56.26,56.33,49400.0,48.0913,48.134,48.0742,48.134,49400.0
2011-07-08 14:10:00,56.33,56.34,56.2,56.29,26300.0,48.134,48.1426,48.023,48.0999,26300.0
2011-07-08 14:20:00,56.28,56.31,56.24,56.3,10500.0,48.0913,48.117,48.0571,48.1084,10500.0
2011-07-08 14:30:00,56.31,56.37,56.31,56.36,24600.0,48.117,48.1682,48.117,48.1597,24600.0
2011-07-08 14:40:00,56.36,56.41,56.36,56.41,19300.0,48.1597,48.2024,48.1597,48.2024,19300.0
2011-07-08 14:50:00,56.41,56.44,56.39,56.43,10000.0,48.2024,48.228,48.1853,48.2195,10000.0
2011-07-08 15:00:00,56.42,56.52,56.42,56.48,21300.0,48.2109,48.2964,48.2109,48.2622,21300.0
2011-07-08 15:10:00,56.49,56.5,56.37,56.37,18000.0,48.2708,48.2793,48.1682,48.1682,18000.0
2011-07-08 15:20:00,56.36,56.44,56.35,56.42,18100.0,48.1597,48.228,48.1511,48.2109,18100.0
2011-07-08 15:30:00,56.41,56.54,56.4,56.51,32200.0,48.2024,48.3135,48.1939,48.2879,32200.0
2011-07-08 15:40:00,56.5,56.55,56.48,56.55,43500.0,48.2793,48.322,48.2622,48.322,43500.0
2011-07-08 15:50:00,56.55,56.57,56.49,56.51,63400.0,48.322,48.3391,48.2708,48.2879,63400.0
2011-07-11 09:30:00,56.02,56.18,55.94,56.18,32500.0,47.8691,48.0059,47.8008,48.0059,32500.0
2011-07-11 09:40:00,56.18,56.24,56.1,56.22,30600.0,48.0059,48.0571,47.9375,48.04,30600.0
2011-07-11 09:50:00,56.23,56.33,56.2,56.26,20300.0,48.0486,48.134,48.023,48.0742,20300.0
2011-07-11 10:00:00,56.26,56.29,55.97,55.97,27500.0,48.0742,48.0999,47.8264,47.8264,27500.0
2011-07-11 10:10:00,56.0,56.09,55.93,55.93,23400.0,47.8521,47.929,47.7922,47.7922,23400.0
2011-07-11 10:20:00,55.94,56.0,55.93,55.95,17400.0,47.8008,47.8521,47.7922,47.8093,17400.0
2011-07-11 10:30:00,55.94,56.01,55.89,55.93,33700.0,47.8008,47.8606,47.7581,47.7922,33700.0
2011-07-11 10:40:00,55.93,56.04,55.89,56.03,24000.0,47.7922,47.8862,47.7581,47.8777,24000.0
2011-07-11 10:50:00,56.01,56.02,55.85,55.85,17600.0,47.8606,47.8691,47.7239,47.7239,17600.0
2011-07-11 11:00:00,55.87,55.95,55.82,55.94,16100.0,47.741,47.8093,47.6982,47.8008,16100.0
2011-07-11 11:10:00,55.95,56.05,55.94,56.05,21000.0,47.8093,47.8948,47.8008,47.8948,21000.0
2011-07-11 11:20:00,56.04,56.09,55.97,56.09,21700.0,47.8862,47.929,47.8264,47.929,21700.0
2011-07-11 11:30:00,56.09,56.1,56.0,56.0,10200.0,47.929,47.9375,47.8521,47.8521,10200.0
2011-07-11 11:40:00,56.01,56.07,56.0,56.06,15900.0,47.8606,47.9119,47.8521,47.9033,15900.0
2011-07-11 11:50:00,56.06,56.1,56.03,56.06,17800.0,47.9033,47.9375,47.8777,47.9033,17800.0
2011-07-11 12:00:00,56.04,56.07,56.03,56.06,8600.0,47.8862,47.9119,47.8777,47.9033,8600.0
2011-07-11 12:10:00,56.05,56.07,55.99,56.06,10300.0,47.8948,47.9119,47.8435,47.9033,10300.0
2011-07-11 12:20:00,56.05,56.1,56.04,56.07,12400.0,47.8948,47.9375,47.8862,47.9119,12400.0
2011-07-11 12:30:00,56.07,56.07,55.98,55.99,9300.0,47.9119,47.9119,47.835,47.8435,9300.0
2011-07-11 12:40:00,55.99,55.99,55.84,55.84,13300.0,47.8435,47.8435,47.7153,47.7153,13300.0
2011-07-11 12:50:00,55.86,55.88,55.85,55.87,8200.0,47.7324,47.7495,47.7239,47.741,8200.0
2011-07-11 13:00:00,55.87,55.89,55.83,55.85,17500.0,47.741,47.7581,47.7068,47.7239,17500.0
2011-07-11 13:10:00,55.85,55.86,55.79,55.82,17900.0,47.7239,47.7324,47.6726,47.6982,17900.0
2011-07-11 13:20:00,55.82,55.89,55.81,55.86,17800.0,47.6982,47.7581,47.6897,47.7324,17800.0
2011-07-11 13:30:00,55.87,55.93,55.87,55.93,16700.0,47.741,47.7922,47.741,47.7922,16700.0
2011-07-11 13:40:00,55.93,55.97,55.88,55.97,14100.0,47.7922,47.8264,47.7495,47.8264,14100.0
2011-07-11 13:50:00,55.96,56.0,55.94,56.0,11000.0,47.8179,47.8521,47.8008,47.8521,11000.0
2011-07-11 14:00:00,56.0,56.04,55.97,55.98,18000.0,47.8521,47.8862,47.8264,47.835,18000.0
2011-07-11 14:10:00,55.99,55.99,55.9,55.9,14600.0,47.8435,47.8435,47.7666,47.7666,14600.0
2011-07-11 14:20:00,55.88,55.93,55.87,55.9,20100.0,47.7495,47.7922,47.741,47.7666,20100.0
2011-07-11 14:30:00,55.9,55.97,55.81,55.97,23400.0,47.7666,47.8264,47.6897,47.8264,23400.0
2011-07-11 14:40:00,55.96,55.97,55.91,55.96,32300.0,47.8179,47.8264,47.7752,47.8179,32300.0
2011-07-11 14:50:00,55.95,56.03,55.94,56.01,34700.0,47.8093,47.8777,47.8008,47.8606,34700.0
2011-07-11 15:00:00,56.01,56.02,55.93,55.94,36900.0,47.8606,47.8691,47.7922,47.8008,36900.0
2011-07-11 15:10:00,55.93,56.0,55.92,55.97,24800.0,47.7922,47.8521,47.7837,47.8264,24800.0
2011-07-11 15:20:00,55.97,56.04,55.94,56.03,45200.0,47.8264,47.8862,47.8008,47.8777,45200.0
2011-07-11 15:30:00,56.03,56.09,55.98,56.0,57800.0,47.8777,47.929,47.835,47.8521,57800.0
2011-07-11 15:40:00,56.0,56.06,55.95,55.97,60600.0,47.8521,47.9033,47.8093,47.8264,60600.0
2011-07-11 15:50:00,55.97,56.01,55.94,56.0,107700.0,47.8264,47.8606,47.8008,47.8521,107700.0
2011-07-12 09:30:00,55.92,56.03,55.62,55.78,27700.0,47.7837,47.8777,47.5273,47.6641,27700.0
2011-07-12 09:40:00,55.8,56.1,55.8,55.97,24600.0,47.6812,47.9375,47.6812,47.8264,24600.0
2011-07-12 09:50:00,55.96,56.16,55.92,56.16,39200.0,47.8179,47.9888,47.7837,47.9888,39200.0
2011-07-12 10:00:00,56.14,56.2,56.04,56.11,27100.0,47.9717,48.023,47.8862,47.9461,27100.0
2011-07-12 10:10:00,56.11,56.13,56.03,56.07,32200.0,47.9461,47.9631,47.8777,47.9119,32200.0
2011-07-12 10:20:00,56.05,56.12,55.97,56.02,27500.0,47.8948,47.9546,47.8264,47.8691,27500.0
2011-07-12 10:30:00,56.03,56.05,55.94,56.0,25700.0,47.8777,47.8948,47.8008,47.8521,25700.0
2011-07-12 10:40:00,56.0,56.01,55.83,55.83,23900.0,47.8521,47.8606,47.7068,47.7068,23900.0
2011-07-12 10:50:00,55.82,55.86,55.76,55.84,23400.0,47.6982,47.7324,47.647,47.7153,23400.0
2011-07-12 11:00:00,55.84,55.91,55.8,55.88,20300.0,47.7153,47.7752,47.6812,47.7495,20300.0
2011-07-12 11:10:00,55.89,55.92,55.81,55.88,20500.0,47.7581,47.7837,47.6897,47.7495,20500.0
2011-07-12 11:20:00,55.87,55.91,55.83,55.88,34700.0,47.741,47.7752,47.7068,47.7495,34700.0
2011-07-12 11:30:00,55.88,55.91,55.82,55.83,30300.0,47.7495,47.7752,47.6982,47.7068,30300.0
2011-07-12 11:40:00,55.84,55.9,55.82,55.87,33600.0,47.7153,47.7666,47.6982,47.741,33600.0
2011-07-12 11:50:00,55.85,55.88,55.81,55.85,25900.0,47.7239,47.7495,47.6897,47.7239,25900.0
2011-07-12 12:00:00,55.85,55.91,55.81,55.89,26800.0,47.7239,47.7752,47.6897,47.7581,26800.0
2011-07-12 12:10:00,55.89,55.89,55.79,55.83,25500.0,47.7581,47.7581,47.6726,47.7068,25500.0
2011-07-12 12:20:00,55.83,55.88,55.8,55.82,16600.0,47.7068,47.7495,47.6812,47.6982,16600.0
2011-07-12 12:30:00,55.82,55.86,55.8,55.8,21800.0,47.6982,47.7324,47.6812,47.6812,21800.0
2011-07-12 12:40:00,55.8,55.85,55.79,55.84,20000.0,47.6812,47.7239,47.6726,47.7153,20000.0
2011-07-12 12:50:00,55.85,55.87,55.82,55.86,23600.0,47.7239,47.741,47.6982,47.7324,23600.0
2011-07-12 13:00:00,55.85,55.86,55.82,55.84,26800.0,47.7239,47.7324,47.6982,47.7153,26800.0
2011-07-12 13:10:00,55.84,55.86,55.76,55.76,30500.0,47.7153,47.7324,47.647,47.647,30500.0
2011-07-12 13:20:00,55.77,55.77,55.67,55.67,33400.0,47.6555,47.6555,47.5701,47.5701,33400.0
2011-07-12 13:30:00,55.67,55.76,55.66,55.76,20400.0,47.5701,47.647,47.5615,47.647,20400.0
2011-07-12 13:40:00,55.76,55.77,55.71,55.72,35900.0,47.647,47.6555,47.6043,47.6128,35900.0
2011-07-12 13:50:00,55.73,55.74,55.7,55.72,13700.0,47.6213,47.6299,47.5957,47.6128,13700.0
2011-07-12 14:00:00,55.72,55.95,55.7,55.93,40400.0,47.6128,47.8093,47.5957,47.7922,40400.0
2011-07-12 14:10:00,55.92,56.11,55.92,56.0,56000.0,47.7837,47.9461,47.7837,47.8521,56000.0
2011-07-12 14:20:00,56.0,56.07,55.97,56.0,20600.0,47.8521,47.9119,47.8264,47.8521,20600.0
2011-07-12 14:30:00,56.01,56.03,55.88,55.9,25800.0,47.8606,47.8777,47.7495,47.7666,25800.0
2011-07-12 14:40:00,55.9,55.93,55.83,55.86,39600.0,47.7666,47.7922,47.7068,47.7324,39600.0
2011-07-12 14:50:00,55.85,55.85,55.77,55.78,31800.0,47.7239,47.7239,47.6555,47.6641,31800.0
2011-07-12 15:00:00,55.8,55.91,55.8,55.87,39000.0,47.6812,47.7752,47.6812,47.741,39000.0
2011-07-12 15:10:00,55.88,55.92,55.78,55.87,30800.0,47.7495,47.7837,47.6641,47.741,30800.0
2011-07-12 15:20:00,55.87,55.93,55.73,55.77,65900.0,47.741,47.7922,47.6213,47.6555,65900.0
2011-07-12 15:30:00,55.77,55.87,55.76,55.85,54200.0,47.6555,47.741,47.647,47.7239,54200.0
2011-07-12 15:40:00,55.85,55.87,55.74,55.75,77600.0,47.7239,47.741,47.6299,47.6384,77600.0
2011-07-12 15:50:00,55.74,55.87,55.74,55.79,133900.0,47.6299,47.741,47.6299,47.6726,133900.0
2011-07-13 09:30:00,56.12,56.18,55.97,56.14,27100.0,47.9546,48.0059,47.8264,47.9717,27100.0
2011-07-13 09:40:00,56.1,56.28,56.08,56.25,17400.0,47.9375,48.0913,47.9204,48.0657,17400.0
2011-07-13 09:50:00,56.24,56.24,55.98,56.04,27600.0,48.0571,48.0571,47.835,47.8862,27600.0
2011-07-13 10:00:00,56.04,56.53,56.04,56.39,61800.0,47.8862,48.3049,47.8862,48.1853,61800.0
2011-07-13 10:10:00,56.38,56.58,56.35,56.5,27900.0,48.1768,48.3477,48.1511,48.2793,27900.0
2011-07-13 10:20:00,56.52,56.56,56.44,56.44,18100.0,48.2964,48.3306,48.228,48.228,18100.0
2011-07-13 10:30:00,56.44,56.61,56.44,56.52,21200.0,48.228,48.3733,48.228,48.2964,21200.0
2011-07-13 10:40:00,56.51,56.6,56.47,56.57,17000.0,48.2879,48.3648,48.2537,48.3391,17000.0
2011-07-13 10:50:00,56.56,56.57,56.52,56.56,8500.0,48.3306,48.3391,48.2964,48.3306,8500.0
2011-07-13 11:00:00,56.55,56.55,56.46,56.46,7100.0,48.322,48.322,48.2451,48.2451,7100.0
2011-07-13 11:10:00,56.47,56.56,56.47,56.56,12300.0,48.2537,48.3306,48.2537,48.3306,12300.0
2011-07-13 11:20:00,56.55,56.6,56.55,56.59,12400.0,48.322,48.3648,48.322,48.3562,12400.0
2011-07-13 11:30:00,56.57,56.57,56.5,56.51,13400.0,48.3391,48.3391,48.2793,48.2879,13400.0
2011-07-13 11:40:00,56.5,56.5,56.38,56.38,14500.0,48.2793,48.2793,48.1768,48.1768,14500.0
2011-07-13 11:50:00,56.38,56.38,56.35,56.35,9600.0,48.1768,48.1768,48.1511,48.1511,9600.0
2011-07-13 12:00:00,56.35,56.37,56.32,56.36,35500.0,48.1511,48.1682,48.1255,48.1597,35500.0
2011-07-13 12:10:00,56.37,56.44,56.37,56.43,13000.0,48.1682,48.228,48.1682,48.2195,13000.0
2011-07-13 12:20:00,56.44,56.45,56.38,56.39,8200.0,48.228,48.2366,48.1768,48.1853,8200.0
2011-07-13 12:30:00,56.38,56.38,56.29,56.3,8100.0,48.1768,48.1768,48.0999,48.1084,8100.0
2011-07-13 12:40:00,56.31,56.37,56.28,56.37,14400.0,48.117,48.1682,48.0913,48.1682,14400.0
2011-07-13 12:50:00,56.36,56.36,56.29,56.31,9700.0,48.1597,48.1597,48.0999,48.117,9700.0
2011-07-13 13:00:00,56.31,56.31,56.18,56.25,20400.0,48.117,48.117,48.0059,48.0657,20400.0
2011-07-13 13:10:00,56.25,56.26,56.2,56.25,9600.0,48.0657,48.0742,48.023,48.0657,9600.0
2011-07-13 13:20:00,56.26,56.26,56.18,56.23,14500.0,48.0742,48.0742,48.0059,48.0486,14500.0
2011-07-13 13:30:00,56.23,56.28,56.21,56.27,13500.0,48.0486,48.0913,48.0315,48.0828,13500.0
2011-07-13 13:40:00,56.27,56.27,56.18,56.18,13000.0,48.0828,48.0828,48.0059,48.0059,13000.0
2011-07-13 13:50:00,56.18,56.21,56.12,56.17,14900.0,48.0059,48.0315,47.9546,47.9973,14900.0
2011-07-13 14:00:00,56.17,56.29,56.14,56.25,16800.0,47.9973,48.0999,47.9717,48.0657,16800.0
2011-07-13 14:10:00,56.25,56.26,56.16,56.18,19100.0,48.0657,48.0742,47.9888,48.0059,19100.0
2011-07-13 14:20:00,56.19,56.21,56.05,56.14,17800.0,48.0144,48.0315,47.8948,47.9717,17800.0
2011-07-13 14:30:00,56.14,56.21,56.14,56.17,15300.0,47.9717,48.0315,47.9717,47.9973,15300.0
2011-07-13 14:40:00,56.17,56.18,56.11,56.17,22300.0,47.9973,48.0059,47.9461,47.9973,22300.0
2011-07-13 14:50:00,56.18,56.29,56.17,56.17,21000.0,48.0059,48.0999,47.9973,47.9973,21000.0
2011-07-13 15:00:00,56.18,56.28,56.14,56.18,60600.0,48.0059,48.0913,47.9717,48.0059,60600.0
2011-07-13 15:10:00,56.17,56.19,56.0,56.02,31600.0,47.9973,48.0144,47.8521,47.8691,31600.0
2011-07-13 15:20:00,56.02,56.1,55.95,56.05,36000.0,47.8691,47.9375,47.8093,47.8948,36000.0
2011-07-13 15:30:00,56.06,56.07,56.0,56.02,34300.0,47.9033,47.9119,47.8521,47.8691,34300.0
2011-07-13 15:40:00,56.01,56.02,55.93,55.99,59400.0,47.8606,47.8691,47.7922,47.8435,59400.0
2011-07-13 15:50:00,55.99,56.09,55.98,56.07,79800.0,47.8435,47.929,47.835,47.9119,79800.0
2011-07-14 09:30:00,56.04,56.04,55.73,55.83,44000.0,47.8862,47.8862,47.6213,47.7068,44000.0
2011-07-14 09:40:00,55.83,56.0,55.82,55.88,39200.0,47.7068,47.8521,47.6982,47.7495,39200.0
2011-07-14 09:50:00,55.9,56.09,55.9,56.05,22800.0,47.7666,47.929,47.7666,47.8948,22800.0
2011-07-14 10:00:00,56.09,56.1,55.93,55.98,22200.0,47.929,47.9375,47.7922,47.835,22200.0
2011-07-14 10:10:00,55.95,55.98,55.85,55.94,27900.0,47.8093,47.835,47.7239,47.8008,27900.0
2011-07-14 10:20:00,55.94,56.16,55.93,56.08,143400.0,47.8008,47.9888,47.7922,47.9204,143400.0
2011-07-14 10:30:00,56.07,56.09,55.86,55.87,33500.0,47.9119,47.929,47.7324,47.741,33500.0
2011-07-14 10:40:00,55.88,55.9,55.79,55.86,18800.0,47.7495,47.7666,47.6726,47.7324,18800.0
2011-07-14 10:50:00,55.85,55.87,55.69,55.78,33800.0,47.7239,47.741,47.5872,47.6641,33800.0
2011-07-14 11:00:00,55.79,55.89,55.78,55.87,18600.0,47.6726,47.7581,47.6641,47.741,18600.0
2011-07-14 11:10:00,55.86,55.88,55.77,55.87,25000.0,47.7324,47.7495,47.6555,47.741,25000.0
2011-07-14 11:20:00,55.87,55.87,55.78,55.81,17000.0,47.741,47.741,47.6641,47.6897,17000.0
2011-07-14 11:30:00,55.8,55.81,55.49,55.54,51400.0,47.6812,47.6897,47.4163,47.459,51400.0
2011-07-14 11:40:00,55.53,55.77,55.48,55.75,26300.0,47.4504,47.6555,47.4077,47.6384,26300.0
2011-07-14 11:50:00,55.75,55.76,55.68,55.74,32700.0,47.6384,47.647,47.5786,47.6299,32700.0
2011-07-14 12:00:00,55.73,55.75,55.68,55.73,19600.0,47.6213,47.6384,47.5786,47.6213,19600.0
2011-07-14 12:10:00,55.73,55.74,55.47,55.5,46000.0,47.6213,47.6299,47.3992,47.4248,46000.0
2011-07-14 12:20:00,55.51,55.59,55.45,55.56,45500.0,47.4333,47.5017,47.3821,47.4761,45500.0
2011-07-14 12:30:00,55.56,55.57,55.5,55.55,58000.0,47.4761,47.4846,47.4248,47.4675,58000.0
2011-07-14 12:40:00,55.56,55.62,55.53,55.54,17900.0,47.4761,47.5273,47.4504,47.459,17900.0
2011-07-14 12:50:00,55.55,55.56,55.42,55.45,20800.0,47.4675,47.4761,47.3564,47.3821,20800.0
2011-07-14 13:00:00,55.45,55.53,55.42,55.48,42400.0,47.3821,47.4504,47.3564,47.4077,42400.0
2011-07-14 13:10:00,55.48,55.48,55.33,55.36,17200.0,47.4077,47.4077,47.2795,47.3052,17200.0
2011-07-14 13:20:00,55.35,55.48,55.33,55.48,41300.0,47.2966,47.4077,47.2795,47.4077,41300.0
2011-07-14 13:30:00,55.48,55.68,55.44,55.44,34700.0,47.4077,47.5786,47.3735,47.3735,34700.0
2011-07-14 13:40:00,55.43,55.53,55.37,55.43,35400.0,47.365,47.4504,47.3137,47.365,35400.0
2011-07-14 13:50:00,55.42,55.52,55.36,55.52,17900.0,47.3564,47.4419,47.3052,47.4419,17900.0
2011-07-14 14:00:00,55.54,55.57,55.43,55.53,20900.0,47.459,47.4846,47.365,47.4504,20900.0
2011-07-14 14:10:00,55.54,55.61,55.51,55.52,20200.0,47.459,47.5188,47.4333,47.4419,20200.0
2011-07-14 14:20:00,55.53,55.57,55.43,55.48,14700.0,47.4504,47.4846,47.365,47.4077,14700.0
2011-07-14 14:30:00,55.48,55.52,55.41,55.45,16100.0,47.4077,47.4419,47.3479,47.3821,16100.0
2011-07-14 14:40:00,55.46,55.52,55.4,55.41,16000.0,47.3906,47.4419,47.3394,47.3479,16000.0
2011-07-14 14:50:00,55.39,55.47,55.38,55.44,17000.0,47.3308,47.3992,47.3223,47.3735,17000.0
2011-07-14 15:00:00,55.45,55.47,55.34,55.38,42000.0,47.3821,47.3992,47.2881,47.3223,42000.0
2011-07-14 15:10:00,55.38,55.5,55.32,55.47,42200.0,47.3223,47.4248,47.271,47.3992,42200.0
2011-07-14 15:20:00,55.48,55.55,55.43,55.46,48500.0,47.4077,47.4675,47.365,47.3906,48500.0
2011-07-14 15:30:00,55.44,55.57,55.42,55.57,26300.0,47.3735,47.4846,47.3564,47.4846,26300.0
2011-07-14 15:40:00,55.57,55.6,55.45,55.48,53000.0,47.4846,47.5103,47.3821,47.4077,53000.0
2011-07-14 15:50:00,55.49,55.5,55.42,55.48,86900.0,47.4163,47.4248,47.3564,47.4077,86900.0
2011-07-15 09:30:00,55.56,55.67,55.46,55.6,237900.0,47.4761,47.5701,47.3906,47.5103,237900.0
2011-07-15 09:40:00,55.6,55.61,55.53,55.53,21800.0,47.5103,47.5188,47.4504,47.4504,21800.0
2011-07-15 09:50:00,55.52,55.56,55.4,55.5,27600.0,47.4419,47.4761,47.3394,47.4248,27600.0
2011-07-15 10:00:00,55.5,55.75,55.48,55.49,73300.0,47.4248,47.6384,47.4077,47.4163,73300.0
2011-07-15 10:10:00,55.48,55.48,55.38,55.38,48800.0,47.4077,47.4077,47.3223,47.3223,48800.0
2011-07-15 10:20:00,55.37,55.39,55.19,55.29,15100.0,47.3137,47.3308,47.1599,47.2454,15100.0
2011-07-15 10:30:00,55.31,55.33,55.18,55.21,13000.0,47.2624,47.2795,47.1514,47.177,13000.0
2011-07-15 10:40:00,55.21,55.44,55.17,55.37,32100.0,47.177,47.3735,47.1428,47.3137,32100.0
2011-07-15 10:50:00,55.37,55.44,55.34,55.4,18100.0,47.3137,47.3735,47.2881,47.3394,18100.0
2011-07-15 11:00:00,55.4,55.47,55.35,55.43,27900.0,47.3394,47.3992,47.2966,47.365,27900.0
2011-07-15 11:10:00,55.42,55.57,55.39,55.49,41500.0,47.3564,47.4846,47.3308,47.4163,41500.0
2011-07-15 11:20:00,55.48,55.51,55.45,55.47,15500.0,47.4077,47.4333,47.3821,47.3992,15500.0
2011-07-15 11:30:00,55.45,55.45,55.39,55.41,7800.0,47.3821,47.3821,47.3308,47.3479,7800.0
2011-07-15 11:40:00,55.41,55.41,55.35,55.35,16200.0,47.3479,47.3479,47.2966,47.2966,16200.0
2011-07-15 11:50:00,55.37,55.47,55.37,55.44,11400.0,47.3137,47.3992,47.3137,47.3735,11400.0
2011-07-15 12:00:00,55.44,55.6,55.43,55.52,45400.0,47.3735,47.5103,47.365,47.4419,45400.0
2011-07-15 12:10:00,55.52,55.53,55.42,55.43,16900.0,47.4419,47.4504,47.3564,47.365,16900.0
2011-07-15 12:20:00,55.43,55.52,55.43,55.51,36600.0,47.365,47.4419,47.365,47.4333,36600.0
2011-07-15 12:30:00,55.51,55.54,55.46,55.48,10000.0,47.4333,47.459,47.3906,47.4077,10000.0
2011-07-15 12:40:00,55.48,55.52,55.42,55.5,19300.0,47.4077,47.4419,47.3564,47.4248,19300.0
2011-07-15 12:50:00,55.51,55.52,55.47,55.5,12400.0,47.4333,47.4419,47.3992,47.4248,12400.0
2011-07-15 13:00:00,55.49,55.54,55.45,55.53,11000.0,47.4163,47.459,47.3821,47.4504,11000.0
2011-07-15 13:10:00,55.54,55.57,55.5,55.54,11000.0,47.459,47.4846,47.4248,47.459,11000.0
2011-07-15 13:20:00,55.54,55.62,55.54,55.59,11700.0,47.459,47.5273,47.459,47.5017,11700.0
2011-07-15 13:30:00,55.59,55.59,55.53,55.54,8400.0,47.5017,47.5017,47.4504,47.459,8400.0
2011-07-15 13:40:00,55.52,55.56,55.5,55.52,13500.0,47.4419,47.4761,47.4248,47.4419,13500.0
2011-07-15 13:50:00,55.53,55.53,55.44,55.46,14700.0,47.4504,47.4504,47.3735,47.3906,14700.0
2011-07-15 14:00:00,55.46,55.55,55.46,55.52,17200.0,47.3906,47.4675,47.3906,47.4419,17200.0
2011-07-15 14:10:00,55.52,55.56,55.49,55.55,19000.0,47.4419,47.4761,47.4163,47.4675,19000.0
2011-07-15 14:20:00,55.54,55.55,55.45,55.46,18800.0,47.459,47.4675,47.3821,47.3906,18800.0
2011-07-15 14:30:00,55.45,55.49,55.41,55.43,23000.0,47.3821,47.4163,47.3479,47.365,23000.0
2011-07-15 14:40:00,55.44,55.52,55.37,55.48,18500.0,47.3735,47.4419,47.3137,47.4077,18500.0
2011-07-15 14:50:00,55.49,55.56,55.45,55.45,24800.0,47.4163,47.4761,47.3821,47.3821,24800.0
2011-07-15 15:00:00,55.46,55.56,55.41,55.56,19600.0,47.3906,47.4761,47.3479,47.4761,19600.0
2011-07-15 15:10:00,55.56,55.62,55.54,55.57,18700.0,47.4761,47.5273,47.459,47.4846,18700.0
2011-07-15 15:20:00,55.57,55.66,55.56,55.63,21900.0,47.4846,47.5615,47.4761,47.5359,21900.0
2011-07-15 15:30:00,55.64,55.7,55.57,55.61,46800.0,47.5444,47.5957,47.4846,47.5188,46800.0
2011-07-15 15:40:00,55.62,55.72,55.59,55.71,44300.0,47.5273,47.6128,47.5017,47.6043,44300.0
2011-07-15 15:50:00,55.71,55.74,55.67,55.73,79700.0,47.6043,47.6299,47.5701,47.6213,79700.0
2011-07-18 09:30:00,55.59,55.65,55.41,55.6,39300.0,47.5017,47.553,47.3479,47.5103,39300.0
2011-07-18 09:40:00,55.63,55.74,55.63,55.66,18400.0,47.5359,47.6299,47.5359,47.5615,18400.0
2011-07-18 09:50:00,55.68,55.69,55.45,55.52,23800.0,47.5786,47.5872,47.3821,47.4419,23800.0
2011-07-18 10:00:00,55.53,55.57,55.25,55.32,37900.0,47.4504,47.4846,47.2112,47.271,37900.0
2011-07-18 10:10:00,55.32,55.36,55.22,55.34,17700.0,47.271,47.3052,47.1855,47.2881,17700.0
2011-07-18 10:20:00,55.35,55.39,55.3,55.38,17600.0,47.2966,47.3308,47.2539,47.3223,17600.0
2011-07-18 10:30:00,55.37,55.38,55.28,55.29,22200.0,47.3137,47.3223,47.2368,47.2454,22200.0
2011-07-18 10:40:00,55.3,55.35,55.22,55.22,16500.0,47.2539,47.2966,47.1855,47.1855,16500.0
2011-07-18 10:50:00,55.21,55.29,55.12,55.27,26400.0,47.177,47.2454,47.1001,47.2283,26400.0
2011-07-18 11:00:00,55.26,55.28,55.2,55.22,12200.0,47.2197,47.2368,47.1685,47.1855,12200.0
2011-07-18 11:10:00,55.22,55.28,55.18,55.28,14600.0,47.1855,47.2368,47.1514,47.2368,14600.0
2011-07-18 11:20:00,55.28,55.33,55.26,55.28,23300.0,47.2368,47.2795,47.2197,47.2368,23300.0
2011-07-18 11:30:00,55.27,55.32,55.15,55.2,43700.0,47.2283,47.271,47.1257,47.1685,43700.0
2011-07-18 11:40:00,55.19,55.2,55.08,55.11,32600.0,47.1599,47.1685,47.0659,47.0915,32600.0
2011-07-18 11:50:00,55.12,55.16,55.07,55.12,26400.0,47.1001,47.1343,47.0574,47.1001,26400.0
2011-07-18 12:00:00,55.1,55.18,55.1,55.15,30900.0,47.083,47.1514,47.083,47.1257,30900.0
2011-07-18 12:10:00,55.15,55.25,55.14,55.24,15200.0,47.1257,47.2112,47.1172,47.2026,15200.0
2011-07-18 12:20:00,55.24,55.25,55.22,55.22,9500.0,47.2026,47.2112,47.1855,47.1855,9500.0
2011-07-18 12:30:00,55.24,55.27,55.22,55.25,9300.0,47.2026,47.2283,47.1855,47.2112,9300.0
2011-07-18 12:40:00,55.24,55.25,55.19,55.21,14100.0,47.2026,47.2112,47.1599,47.177,14100.0
2011-07-18 12:50:00,55.2,55.21,55.16,55.21,17500.0,47.1685,47.177,47.1343,47.177,17500.0
2011-07-18 13:00:00,55.21,55.21,55.16,55.19,7700.0,47.177,47.177,47.1343,47.1599,7700.0
2011-07-18 13:10:00,55.19,55.2,55.09,55.09,29500.0,47.1599,47.1685,47.0745,47.0745,29500.0
2011-07-18 13:20:00,55.09,55.12,55.04,55.08,35300.0,47.0745,47.1001,47.0317,47.0659,35300.0
2011-07-18 13:30:00,55.07,55.14,55.04,55.05,52000.0,47.0574,47.1172,47.0317,47.0403,52000.0
2011-07-18 13:40:00,55.05,55.06,55.01,55.04,50900.0,47.0403,47.0488,47.0061,47.0317,50900.0
2011-07-18 13:50:00,55.04,55.07,54.99,55.04,49800.0,47.0317,47.0574,46.989,47.0317,49800.0
2011-07-18 14:00:00,55.05,55.06,54.99,55.05,16100.0,47.0403,47.0488,46.989,47.0403,16100.0
2011-07-18 14:10:00,55.06,55.07,55.02,55.06,33700.0,47.0488,47.0574,47.0146,47.0488,33700.0
2011-07-18 14:20:00,55.07,55.07,54.94,54.94,45600.0,47.0574,47.0574,46.9463,46.9463,45600.0
2011-07-18 14:30:00,54.95,54.97,54.8,54.88,64800.0,46.9548,46.9719,46.8267,46.895,64800.0
2011-07-18 14:40:00,54.87,55.0,54.86,54.96,20300.0,46.8865,46.9976,46.8779,46.9634,20300.0
2011-07-18 14:50:00,54.96,55.04,54.95,55.04,22500.0,46.9634,47.0317,46.9548,47.0317,22500.0
2011-07-18 15:00:00,55.05,55.1,55.0,55.01,42200.0,47.0403,47.083,46.9976,47.0061,42200.0
2011-07-18 15:10:00,55.01,55.05,54.96,55.03,28100.0,47.0061,47.0403,46.9634,47.0232,28100.0
2011-07-18 15:20:00,55.01,55.04,54.93,55.0,43600.0,47.0061,47.0317,46.9377,46.9976,43600.0
2011-07-18 15:30:00,55.0,55.06,54.91,55.06,45900.0,46.9976,47.0488,46.9206,47.0488,45900.0
2011-07-18 15:40:00,55.06,55.08,54.96,54.98,94700.0,47.0488,47.0659,46.9634,46.9805,94700.0
2011-07-18 15:50:00,54.99,55.08,54.98,55.0,123500.0,46.989,47.0659,46.9805,46.9976,123500.0
2011-07-19 09:30:00,55.25,55.46,55.2,55.43,43500.0,47.2112,47.3906,47.1685,47.365,43500.0
2011-07-19 09:40:00,55.38,55.45,55.3,55.3,28700.0,47.3223,47.3821,47.2539,47.2539,28700.0
2011-07-19 09:50:00,55.3,55.41,55.3,55.4,16600.0,47.2539,47.3479,47.2539,47.3394,16600.0
2011-07-19 10:00:00,55.4,55.41,55.32,55.4,27500.0,47.3394,47.3479,47.271,47.3394,27500.0
2011-07-19 10:10:00,55.4,55.41,55.34,55.4,25700.0,47.3394,47.3479,47.2881,47.3394,25700.0
2011-07-19 10:20:00,55.4,55.42,55.34,55.34,18700.0,47.3394,47.3564,47.2881,47.2881,18700.0
2011-07-19 10:30:00,55.35,55.41,55.34,55.41,16000.0,47.2966,47.3479,47.2881,47.3479,16000.0
2011-07-19 10:40:00,55.41,55.45,55.38,55.41,18900.0,47.3479,47.3821,47.3223,47.3479,18900.0
2011-07-19 10:50:00,55.41,55.43,55.34,55.37,10800.0,47.3479,47.365,47.2881,47.3137,10800.0
2011-07-19 11:00:00,55.37,55.37,55.3,55.3,10800.0,47.3137,47.3137,47.2539,47.2539,10800.0
2011-07-19 11:10:00,55.3,55.3,55.23,55.27,12200.0,47.2539,47.2539,47.1941,47.2283,12200.0
2011-07-19 11:20:00,55.27,55.3,55.27,55.29,11100.0,47.2283,47.2539,47.2283,47.2454,11100.0
2011-07-19 11:30:00,55.29,55.29,55.14,55.14,29400.0,47.2454,47.2454,47.1172,47.1172,29400.0
2011-07-19 11:40:00,55.14,55.15,55.11,55.12,18900.0,47.1172,47.1257,47.0915,47.1001,18900.0
2011-07-19 11:50:00,55.12,55.18,55.11,55.16,20100.0,47.1001,47.1514,47.0915,47.1343,20100.0
2011-07-19 12:00:00,55.15,55.2,55.13,55.19,11600.0,47.1257,47.1685,47.1086,47.1599,11600.0
2011-07-19 12:10:00,55.19,55.34,55.19,55.26,17700.0,47.1599,47.2881,47.1599,47.2197,17700.0
2011-07-19 12:20:00,55.26,55.26,55.22,55.23,21200.0,47.2197,47.2197,47.1855,47.1941,21200.0
2011-07-19 12:30:00,55.22,55.33,55.22,55.27,13600.0,47.1855,47.2795,47.1855,47.2283,13600.0
2011-07-19 12:40:00,55.26,55.26,55.18,55.21,16800.0,47.2197,47.2197,47.1514,47.177,16800.0
2011-07-19 12:50:00,55.21,55.29,55.21,55.28,12000.0,47.177,47.2454,47.177,47.2368,12000.0
2011-07-19 13:00:00,55.28,55.33,55.28,55.28,13700.0,47.2368,47.2795,47.2368,47.2368,13700.0
2011-07-19 13:10:00,55.3,55.35,55.24,55.35,11800.0,47.2539,47.2966,47.2026,47.2966,11800.0
2011-07-19 13:20:00,55.34,55.37,55.3,55.36,9600.0,47.2881,47.3137,47.2539,47.3052,9600.0
2011-07-19 13:30:00,55.36,55.42,55.27,55.38,29000.0,47.3052,47.3564,47.2283,47.3223,29000.0
2011-07-19 13:40:00,55.37,55.43,55.35,55.35,41500.0,47.3137,47.365,47.2966,47.2966,41500.0
2011-07-19 13:50:00,55.37,55.41,55.37,55.38,13700.0,47.3137,47.3479,47.3137,47.3223,13700.0
2011-07-19 14:00:00,55.38,55.38,55.34,55.38,22600.0,47.3223,47.3223,47.2881,47.3223,22600.0
2011-07-19 14:10:00,55.38,55.42,55.29,55.33,46100.0,47.3223,47.3564,47.2454,47.2795,46100.0
2011-07-19 14:20:00,55.33,55.35,55.3,55.35,22300.0,47.2795,47.2966,47.2539,47.2966,22300.0
2011-07-19 14:30:00,55.35,55.4,55.3,55.38,29900.0,47.2966,47.3394,47.2539,47.3223,29900.0
2011-07-19 14:40:00,55.39,55.44,55.35,55.4,36300.0,47.3308,47.3735,47.2966,47.3394,36300.0
2011-07-19 14:50:00,55.4,55.41,55.37,55.4,23200.0,47.3394,47.3479,47.3137,47.3394,23200.0
2011-07-19 15:00:00,55.4,55.42,55.37,55.37,31000.0,47.3394,47.3564,47.3137,47.3137,31000.0
2011-07-19 15:10:00,55.37,55.4,55.34,55.34,31000.0,47.3137,47.3394,47.2881,47.2881,31000.0
2011-07-19 15:20:00,55.34,55.39,55.33,55.37,52000.0,47.2881,47.3308,47.2795,47.3137,52000.0
2011-07-19 15:30:00,55.37,55.41,55.35,55.37,43900.0,47.3137,47.3479,47.2966,47.3137,43900.0
2011-07-19 15:40:00,55.37,55.39,55.35,55.36,73200.0,47.3137,47.3308,47.2966,47.3052,73200.0
2011-07-19 15:50:00,55.37,55.39,55.33,55.39,145700.0,47.3137,47.3308,47.2795,47.3308,145700.0
2011-07-20 09:30:00,53.2,53.5,51.61,51.82,1046700.0,45.4595,45.7158,44.1008,44.2802,1046700.0
2011-07-20 09:40:00,51.82,52.02,50.61,51.21,1503500.0,44.2802,44.4511,43.2463,43.759,1503500.0
2011-07-20 09:50:00,51.21,51.61,51.13,51.32,914500.0,43.759,44.1008,43.6906,43.853,914500.0
2011-07-20 10:00:00,51.32,51.45,51.05,51.05,443200.0,43.853,43.9641,43.6223,43.6223,443200.0
2011-07-20 10:10:00,51.04,51.25,50.94,51.0,662200.0,43.6137,43.7932,43.5283,43.5796,662200.0
2011-07-20 10:20:00,51.0,51.03,50.51,50.81,622800.0,43.5796,43.6052,43.1608,43.4172,622800.0
2011-07-20 10:30:00,50.8,51.17,50.79,50.97,517500.0,43.4087,43.7248,43.4001,43.5539,517500.0
2011-07-20 10:40:00,50.95,51.1,50.78,51.01,677600.0,43.5368,43.665,43.3916,43.5881,677600.0
2011-07-20 10:50:00,51.01,51.21,50.99,51.19,294900.0,43.5881,43.759,43.571,43.7419,294900.0
2011-07-20 11:00:00,51.19,51.48,51.17,51.39,452800.0,43.7419,43.9897,43.7248,43.9128,452800.0
2011-07-20 11:10:00,51.39,51.55,51.3,51.46,440000.0,43.9128,44.0495,43.8359,43.9726,440000.0
2011-07-20 11:20:00,51.47,51.63,51.28,51.29,469700.0,43.9812,44.1179,43.8188,43.8274,469700.0
2011-07-20 11:30:00,51.29,51.31,51.05,51.12,269300.0,43.8274,43.8444,43.6223,43.6821,269300.0
2011-07-20 11:40:00,51.12,51.21,50.93,51.07,351800.0,43.6821,43.759,43.5197,43.6394,351800.0
2011-07-20 11:50:00,51.08,51.11,50.68,50.82,506500.0,43.6479,43.6735,43.3061,43.4257,506500.0
2011-07-20 12:00:00,50.83,50.84,50.7,50.73,147500.0,43.4343,43.4428,43.3232,43.3488,147500.0
2011-07-20 12:10:00,50.73,50.78,50.56,50.65,337600.0,43.3488,43.3916,43.2036,43.2805,337600.0
2011-07-20 12:20:00,50.65,50.71,50.59,50.7,536500.0,43.2805,43.3317,43.2292,43.3232,536500.0
2011-07-20 12:30:00,50.71,50.73,50.35,50.54,510900.0,43.3317,43.3488,43.0241,43.1865,510900.0
2011-07-20 12:40:00,50.54,50.56,50.1,50.23,550100.0,43.1865,43.2036,42.8105,42.9216,550100.0
2011-07-20 12:50:00,50.22,50.24,50.03,50.18,647000.0,42.913,42.9301,42.7507,42.8789,647000.0
2011-07-20 13:00:00,50.18,50.35,50.14,50.3,389400.0,42.8789,43.0241,42.8447,42.9814,389400.0
2011-07-20 13:10:00,50.29,50.54,50.25,50.37,409000.0,42.9729,43.1865,42.9387,43.0412,409000.0
2011-07-20 13:20:00,50.37,50.77,50.25,50.75,278900.0,43.0412,43.383,42.9387,43.3659,278900.0
2011-07-20 13:30:00,50.75,51.1,50.75,50.98,395500.0,43.3659,43.665,43.3659,43.5625,395500.0
2011-07-20 13:40:00,50.98,51.08,50.87,50.97,281600.0,43.5625,43.6479,43.4685,43.5539,281600.0
2011-07-20 13:50:00,50.96,51.07,50.9,51.05,233200.0,43.5454,43.6394,43.4941,43.6223,233200.0
2011-07-20 14:00:00,51.05,51.23,51.0,51.19,366800.0,43.6223,43.7761,43.5796,43.7419,366800.0
2011-07-20 14:10:00,51.19,51.2,51.05,51.15,161900.0,43.7419,43.7505,43.6223,43.7077,161900.0
2011-07-20 14:20:00,51.15,51.34,51.15,51.31,383600.0,43.7077,43.8701,43.7077,43.8444,383600.0
2011-07-20 14:30:00,51.3,51.33,51.23,51.25,396800.0,43.8359,43.8615,43.7761,43.7932,396800.0
2011-07-20 14:40:00,51.25,51.31,51.24,51.27,293700.0,43.7932,43.8444,43.7846,43.8103,293700.0
2011-07-20 14:50:00,51.27,51.33,51.24,51.3,451900.0,43.8103,43.8615,43.7846,43.8359,451900.0
2011-07-20 15:00:00,51.29,51.3,51.26,51.27,276700.0,43.8274,43.8359,43.8017,43.8103,276700.0
2011-07-20 15:10:00,51.28,51.3,51.27,51.28,376600.0,43.8188,43.8359,43.8103,43.8188,376600.0
2011-07-20 15:20:00,51.28,51.29,51.11,51.13,858500.0,43.8188,43.8274,43.6735,43.6906,858500.0
2011-07-20 15:30:00,51.12,51.23,51.03,51.06,430300.0,43.6821,43.7761,43.6052,43.6308,430300.0
2011-07-20 15:40:00,51.05,51.19,51.05,51.18,777100.0,43.6223,43.7419,43.6223,43.7334,777100.0
2011-07-20 15:50:00,51.17,51.33,51.17,51.31,1152000.0,43.7248,43.8615,43.7248,43.8444,1152000.0
2011-07-21 09:30:00,51.42,51.74,51.11,51.67,312900.0,43.9384,44.2119,43.6735,44.1521,312900.0
2011-07-21 09:40:00,51.67,52.05,51.63,51.97,476400.0,44.1521,44.4768,44.1179,44.4084,476400.0
2011-07-21 09:50:00,51.97,52.02,51.68,51.7,282200.0,44.4084,44.4511,44.1606,44.1777,282200.0
2011-07-21 10:00:00,51.69,52.05,51.66,51.97,240400.0,44.1692,44.4768,44.1435,44.4084,240400.0
2011-07-21 10:10:00,51.97,52.29,51.97,52.16,428200.0,44.4084,44.6819,44.4084,44.5708,428200.0
2011-07-21 10:20:00,52.15,52.2,51.83,52.13,176700.0,44.5622,44.605,44.2888,44.5451,176700.0
2011-07-21 10:30:00,52.11,52.11,51.87,51.89,135200.0,44.528,44.528,44.323,44.3401,135200.0
2011-07-21 10:40:00,51.89,52.1,51.84,52.03,390600.0,44.3401,44.5195,44.2973,44.4597,390600.0
2011-07-21 10:50:00,52.03,52.16,51.99,52.15,186300.0,44.4597,44.5708,44.4255,44.5622,186300.0
2011-07-21 11:00:00,52.15,52.25,52.12,52.17,148800.0,44.5622,44.6477,44.5366,44.5793,148800.0
2011-07-21 11:10:00,52.17,52.25,52.16,52.25,146400.0,44.5793,44.6477,44.5708,44.6477,146400.0
2011-07-21 11:20:00,52.25,52.29,52.2,52.2,181000.0,44.6477,44.6819,44.605,44.605,181000.0
2011-07-21 11:30:00,52.2,52.22,52.13,52.2,89900.0,44.605,44.622,44.5451,44.605,89900.0
2011-07-21 11:40:00,52.2,52.25,52.04,52.2,251700.0,44.605,44.6477,44.4682,44.605,251700.0
2011-07-21 11:50:00,52.19,52.24,52.15,52.18,52900.0,44.5964,44.6391,44.5622,44.5879,52900.0
2011-07-21 12:00:00,52.19,52.24,52.16,52.19,150900.0,44.5964,44.6391,44.5708,44.5964,150900.0
2011-07-21 12:10:00,52.19,52.24,52.06,52.07,208300.0,44.5964,44.6391,44.4853,44.4939,208300.0
2011-07-21 12:20:00,52.07,52.21,52.05,52.11,62000.0,44.4939,44.6135,44.4768,44.528,62000.0
2011-07-21 12:30:00,52.11,52.19,52.09,52.15,53300.0,44.528,44.5964,44.511,44.5622,53300.0
2011-07-21 12:40:00,52.16,52.25,52.14,52.21,177900.0,44.5708,44.6477,44.5537,44.6135,177900.0
2011-07-21 12:50:00,52.21,52.27,52.06,52.25,441000.0,44.6135,44.6648,44.4853,44.6477,441000.0
2011-07-21 13:00:00,52.24,52.26,52.19,52.2,134300.0,44.6391,44.6562,44.5964,44.605,134300.0
2011-07-21 13:10:00,52.2,52.25,52.2,52.2,113400.0,44.605,44.6477,44.605,44.605,113400.0
2011-07-21 13:20:00,52.2,52.24,52.19,52.2,123400.0,44.605,44.6391,44.5964,44.605,123400.0
2011-07-21 13:30:00,52.22,52.25,52.2,52.23,155700.0,44.622,44.6477,44.605,44.6306,155700.0
2011-07-21 13:40:00,52.23,52.25,52.2,52.23,134500.0,44.6306,44.6477,44.605,44.6306,134500.0
2011-07-21 13:50:00,52.23,52.38,52.22,52.34,211100.0,44.6306,44.7588,44.622,44.7246,211100.0
2011-07-21 14:00:00,52.32,52.48,52.32,52.48,154800.0,44.7075,44.8442,44.7075,44.8442,154800.0
2011-07-21 14:10:00,52.48,52.52,52.44,52.5,201400.0,44.8442,44.8784,44.81,44.8613,201400.0
2011-07-21 14:20:00,52.5,52.62,52.4,52.4,256400.0,44.8613,44.9638,44.7759,44.7759,256400.0
2011-07-21 14:30:00,52.4,52.41,52.21,52.3,300800.0,44.7759,44.7844,44.6135,44.6904,300800.0
2011-07-21 14:40:00,52.31,52.43,52.27,52.42,288800.0,44.6989,44.8015,44.6648,44.7929,288800.0
2011-07-21 14:50:00,52.42,52.54,52.42,52.52,168400.0,44.7929,44.8955,44.7929,44.8784,168400.0
2011-07-21 15:00:00,52.52,52.68,52.43,52.62,312800.0,44.8784,45.0151,44.8015,44.9638,312800.0
2011-07-21 15:10:00,52.63,52.69,52.61,52.66,263700.0,44.9724,45.0237,44.9553,44.998,263700.0
2011-07-21 15:20:00,52.66,52.75,52.62,52.71,347300.0,44.998,45.0749,44.9638,45.0407,347300.0
2011-07-21 15:30:00,52.7,52.77,52.63,52.75,646900.0,45.0322,45.092,44.9724,45.0749,646900.0
2011-07-21 15:40:00,52.75,53.01,52.75,52.97,770100.0,45.0749,45.2971,45.0749,45.2629,770100.0
2011-07-21 15:50:00,52.97,53.21,52.93,53.2,1241100.0,45.2629,45.468,45.2287,45.4595,1241100.0
2011-07-22 09:30:00,53.12,53.17,52.88,53.13,287800.0,45.3911,45.4338,45.186,45.3996,287800.0
2011-07-22 09:40:00,53.14,53.2,52.83,52.88,568600.0,45.4082,45.4595,45.1433,45.186,568600.0
2011-07-22 09:50:00,52.88,53.06,52.81,53.03,446400.0,45.186,45.3398,45.1262,45.3142,446400.0
2011-07-22 10:00:00,53.03,53.08,52.96,53.02,663000.0,45.3142,45.3569,45.2544,45.3056,663000.0
2011-07-22 10:10:00,53.02,53.1,52.98,53.0,384900.0,45.3056,45.374,45.2715,45.2886,384900.0
2011-07-22 10:20:00,53.0,53.01,52.76,52.89,439900.0,45.2886,45.2971,45.0835,45.1946,439900.0
2011-07-22 10:30:00,52.89,52.9,52.59,52.63,332700.0,45.1946,45.2031,44.9382,44.9724,332700.0
2011-07-22 10:40:00,52.62,52.68,52.57,52.62,200900.0,44.9638,45.0151,44.9211,44.9638,200900.0
2011-07-22 10:50:00,52.61,52.67,52.6,52.62,158200.0,44.9553,45.0066,44.9468,44.9638,158200.0
2011-07-22 11:00:00,52.62,52.91,52.62,52.89,379500.0,44.9638,45.2116,44.9638,45.1946,379500.0
2011-07-22 11:10:00,52.9,52.98,52.83,52.92,189200.0,45.2031,45.2715,45.1433,45.2202,189200.0
2011-07-22 11:20:00,52.92,53.08,52.92,53.07,511800.0,45.2202,45.3569,45.2202,45.3484,511800.0
2011-07-22 11:30:00,53.07,53.15,53.0,53.14,388100.0,45.3484,45.4167,45.2886,45.4082,388100.0
2011-07-22 11:40:00,53.14,53.18,52.98,52.99,286000.0,45.4082,45.4424,45.2715,45.28,286000.0
2011-07-22 11:50:00,53.0,53.06,52.9,52.98,105900.0,45.2886,45.3398,45.2031,45.2715,105900.0
2011-07-22 12:00:00,52.98,53.08,52.96,53.05,108000.0,45.2715,45.3569,45.2544,45.3313,108000.0
2011-07-22 12:10:00,53.05,53.15,53.0,53.1,77600.0,45.3313,45.4167,45.2886,45.374,77600.0
2011-07-22 12:20:00,53.1,53.2,53.07,53.14,267300.0,45.374,45.4595,45.3484,45.4082,267300.0
2011-07-22 12:30:00,53.15,53.2,53.1,53.12,461700.0,45.4167,45.4595,45.374,45.3911,461700.0
2011-07-22 12:40:00,53.12,53.13,53.04,53.05,291900.0,45.3911,45.3996,45.3227,45.3313,291900.0
2011-07-22 12:50:00,53.05,53.1,53.04,53.1,156600.0,45.3313,45.374,45.3227,45.374,156600.0
2011-07-22 13:00:00,53.1,53.11,53.06,53.07,261000.0,45.374,45.3825,45.3398,45.3484,261000.0
2011-07-22 13:10:00,53.07,53.12,53.06,53.07,194000.0,45.3484,45.3911,45.3398,45.3484,194000.0
2011-07-22 13:20:00,53.07,53.09,53.02,53.08,192400.0,45.3484,45.3655,45.3056,45.3569,192400.0
2011-07-22 13:30:00,53.07,53.08,53.06,53.06,275400.0,45.3484,45.3569,45.3398,45.3398,275400.0
2011-07-22 13:40:00,53.07,53.1,53.05,53.07,195400.0,45.3484,45.374,45.3313,45.3484,195400.0
2011-07-22 13:50:00,53.08,53.09,53.06,53.09,158000.0,45.3569,45.3655,45.3398,45.3655,158000.0
2011-07-22 14:00:00,53.09,53.11,53.06,53.1,325100.0,45.3655,45.3825,45.3398,45.374,325100.0
2011-07-22 14:10:00,53.1,53.11,53.07,53.09,109700.0,45.374,45.3825,45.3484,45.3655,109700.0
2011-07-22 14:20:00,53.09,53.14,53.07,53.13,280100.0,45.3655,45.4082,45.3484,45.3996,280100.0
2011-07-22 14:30:00,53.13,53.14,53.07,53.08,130400.0,45.3996,45.4082,45.3484,45.3569,130400.0
2011-07-22 14:40:00,53.08,53.09,53.06,53.07,152000.0,45.3569,45.3655,45.3398,45.3484,152000.0
2011-07-22 14:50:00,53.07,53.07,53.0,53.04,277500.0,45.3484,45.3484,45.2886,45.3227,277500.0
2011-07-22 15:00:00,53.04,53.12,53.0,53.02,354000.0,45.3227,45.3911,45.2886,45.3056,354000.0
2011-07-22 15:10:00,53.03,53.07,52.96,53.06,229000.0,45.3142,45.3484,45.2544,45.3398,229000.0
2011-07-22 15:20:00,53.07,53.07,52.99,53.01,165500.0,45.3484,45.3484,45.28,45.2971,165500.0
2011-07-22 15:30:00,53.0,53.08,53.0,53.04,277000.0,45.2886,45.3569,45.2886,45.3227,277000.0
2011-07-22 15:40:00,53.03,53.04,52.94,52.95,370100.0,45.3142,45.3227,45.2373,45.2458,370100.0
2011-07-22 15:50:00,52.96,53.14,52.95,53.01,570400.0,45.2544,45.4082,45.2458,45.2971,570400.0
2011-07-25 09:30:00,52.52,53.1,52.31,53.03,101600.0,44.8784,45.374,44.6989,45.3142,101600.0
2011-07-25 09:40:00,53.03,53.06,52.92,52.95,117800.0,45.3142,45.3398,45.2202,45.2458,117800.0
2011-07-25 09:50:00,52.96,53.0,52.8,52.9,105300.0,45.2544,45.2886,45.1177,45.2031,105300.0
2011-07-25 10:00:00,52.9,52.91,52.81,52.91,63000.0,45.2031,45.2116,45.1262,45.2116,63000.0
2011-07-25 10:10:00,52.9,53.0,52.73,52.79,121200.0,45.2031,45.2886,45.0578,45.1091,121200.0
2011-07-25 10:20:00,52.78,52.81,52.67,52.74,114800.0,45.1006,45.1262,45.0066,45.0664,114800.0
2011-07-25 10:30:00,52.74,52.8,52.66,52.71,121500.0,45.0664,45.1177,44.998,45.0407,121500.0
2011-07-25 10:40:00,52.7,52.78,52.63,52.64,74500.0,45.0322,45.1006,44.9724,44.9809,74500.0
2011-07-25 10:50:00,52.64,52.69,52.58,52.69,74000.0,44.9809,45.0237,44.9297,45.0237,74000.0
2011-07-25 11:00:00,52.69,52.78,52.6,52.6,86200.0,45.0237,45.1006,44.9468,44.9468,86200.0
2011-07-25 11:10:00,52.59,52.66,52.51,52.51,110600.0,44.9382,44.998,44.8698,44.8698,110600.0
2011-07-25 11:20:00,52.52,52.6,52.5,52.51,97400.0,44.8784,44.9468,44.8613,44.8698,97400.0
2011-07-25 11:30:00,52.51,52.53,52.47,52.49,61900.0,44.8698,44.8869,44.8357,44.8528,61900.0
2011-07-25 11:40:00,52.46,52.51,52.44,52.47,74200.0,44.8271,44.8698,44.81,44.8357,74200.0
2011-07-25 11:50:00,52.47,52.49,52.37,52.45,71800.0,44.8357,44.8528,44.7502,44.8186,71800.0
2011-07-25 12:00:00,52.44,52.58,52.43,52.57,69000.0,44.81,44.9297,44.8015,44.9211,69000.0
2011-07-25 12:10:00,52.58,52.62,52.44,52.47,93200.0,44.9297,44.9638,44.81,44.8357,93200.0
2011-07-25 12:20:00,52.47,52.52,52.45,52.47,77600.0,44.8357,44.8784,44.8186,44.8357,77600.0
2011-07-25 12:30:00,52.47,52.51,52.43,52.44,81400.0,44.8357,44.8698,44.8015,44.81,81400.0
2011-07-25 12:40:00,52.43,52.47,52.42,52.46,44700.0,44.8015,44.8357,44.7929,44.8271,44700.0
2011-07-25 12:50:00,52.47,52.47,52.39,52.4,60600.0,44.8357,44.8357,44.7673,44.7759,60600.0
2011-07-25 13:00:00,52.4,52.47,52.39,52.45,43000.0,44.7759,44.8357,44.7673,44.8186,43000.0
2011-07-25 13:10:00,52.44,52.49,52.42,52.47,32000.0,44.81,44.8528,44.7929,44.8357,32000.0
2011-07-25 13:20:00,52.48,52.49,52.43,52.43,43800.0,44.8442,44.8528,44.8015,44.8015,43800.0
2011-07-25 13:30:00,52.43,52.47,52.43,52.45,41100.0,44.8015,44.8357,44.8015,44.8186,41100.0
2011-07-25 13:40:00,52.45,52.46,52.39,52.44,46400.0,44.8186,44.8271,44.7673,44.81,46400.0
2011-07-25 13:50:00,52.44,52.47,52.38,52.43,99700.0,44.81,44.8357,44.7588,44.8015,99700.0
2011-07-25 14:00:00,52.43,52.54,52.43,52.47,88800.0,44.8015,44.8955,44.8015,44.8357,88800.0
2011-07-25 14:10:00,52.47,52.5,52.42,52.45,67300.0,44.8357,44.8613,44.7929,44.8186,67300.0
2011-07-25 14:20:00,52.45,52.49,52.43,52.49,28600.0,44.8186,44.8528,44.8015,44.8528,28600.0
2011-07-25 14:30:00,52.48,52.48,52.34,52.35,71400.0,44.8442,44.8442,44.7246,44.7331,71400.0
2011-07-25 14:40:00,52.34,52.39,52.24,52.26,90300.0,44.7246,44.7673,44.6391,44.6562,90300.0
2011-07-25 14:50:00,52.26,52.28,52.16,52.16,133000.0,44.6562,44.6733,44.5708,44.5708,133000.0
2011-07-25 15:00:00,52.17,52.2,52.11,52.11,74500.0,44.5793,44.605,44.528,44.528,74500.0
2011-07-25 15:10:00,52.11,52.11,52.01,52.07,152500.0,44.528,44.528,44.4426,44.4939,152500.0
2011-07-25 15:20:00,52.08,52.09,52.03,52.07,118500.0,44.5024,44.511,44.4597,44.4939,118500.0
2011-07-25 15:30:00,52.08,52.15,52.05,52.12,138600.0,44.5024,44.5622,44.4768,44.5366,138600.0
2011-07-25 15:40:00,52.12,52.14,52.02,52.02,112000.0,44.5366,44.5537,44.4511,44.4511,112000.0
2011-07-25 15:50:00,52.02,52.06,51.98,51.99,260000.0,44.4511,44.4853,44.417,44.4255,260000.0
2011-07-26 09:30:00,52.15,52.17,51.58,51.66,123400.0,44.5622,44.5793,44.0752,44.1435,123400.0
2011-07-26 09:40:00,51.69,51.78,51.39,51.43,151000.0,44.1692,44.2461,43.9128,43.947,151000.0
2011-07-26 09:50:00,51.43,51.45,51.31,51.37,115200.0,43.947,43.9641,43.8444,43.8957,115200.0
2011-07-26 10:00:00,51.37,51.49,51.26,51.29,96300.0,43.8957,43.9983,43.8017,43.8274,96300.0
2011-07-26 10:10:00,51.29,51.47,51.27,51.46,66900.0,43.8274,43.9812,43.8103,43.9726,66900.0
2011-07-26 10:20:00,51.46,51.56,51.44,51.5,71900.0,43.9726,44.0581,43.9555,44.0068,71900.0
2011-07-26 10:30:00,51.49,51.5,51.41,51.45,63700.0,43.9983,44.0068,43.9299,43.9641,63700.0
2011-07-26 10:40:00,51.46,51.5,51.39,51.41,88700.0,43.9726,44.0068,43.9128,43.9299,88700.0
2011-07-26 10:50:00,51.41,51.43,51.36,51.39,57600.0,43.9299,43.947,43.8872,43.9128,57600.0
2011-07-26 11:00:00,51.38,51.41,51.35,51.38,102500.0,43.9043,43.9299,43.8786,43.9043,102500.0
2011-07-26 11:10:00,51.38,51.38,51.34,51.38,98100.0,43.9043,43.9043,43.8701,43.9043,98100.0
2011-07-26 11:20:00,51.38,51.38,51.36,51.36,95900.0,43.9043,43.9043,43.8872,43.8872,95900.0
2011-07-26 11:30:00,51.36,51.38,51.33,51.34,105200.0,43.8872,43.9043,43.8615,43.8701,105200.0
2011-07-26 11:40:00,51.34,51.35,51.33,51.35,51000.0,43.8701,43.8786,43.8615,43.8786,51000.0
2011-07-26 11:50:00,51.34,51.35,51.33,51.34,20500.0,43.8701,43.8786,43.8615,43.8701,20500.0
2011-07-26 12:00:00,51.34,51.34,51.3,51.31,56000.0,43.8701,43.8701,43.8359,43.8444,56000.0
2011-07-26 12:10:00,51.31,51.35,51.3,51.33,73500.0,43.8444,43.8786,43.8359,43.8615,73500.0
2011-07-26 12:20:00,51.33,51.36,51.29,51.29,64000.0,43.8615,43.8872,43.8274,43.8274,64000.0
2011-07-26 12:30:00,51.29,51.3,51.22,51.25,57000.0,43.8274,43.8359,43.7675,43.7932,57000.0
2011-07-26 12:40:00,51.25,51.26,51.2,51.23,116600.0,43.7932,43.8017,43.7505,43.7761,116600.0
2011-07-26 12:50:00,51.23,51.31,51.23,51.31,36600.0,43.7761,43.8444,43.7761,43.8444,36600.0
2011-07-26 13:00:00,51.3,51.31,51.26,51.3,61200.0,43.8359,43.8444,43.8017,43.8359,61200.0
2011-07-26 13:10:00,51.3,51.31,51.22,51.29,45400.0,43.8359,43.8444,43.7675,43.8274,45400.0
2011-07-26 13:20:00,51.29,51.29,51.25,51.26,28500.0,43.8274,43.8274,43.7932,43.8017,28500.0
2011-07-26 13:30:00,51.26,51.3,51.24,51.25,40500.0,43.8017,43.8359,43.7846,43.7932,40500.0
2011-07-26 13:40:00,51.25,51.26,51.18,51.2,84700.0,43.7932,43.8017,43.7334,43.7505,84700.0
2011-07-26 13:50:00,51.2,51.2,51.14,51.18,86800.0,43.7505,43.7505,43.6992,43.7334,86800.0
2011-07-26 14:00:00,51.18,51.18,51.12,51.15,110600.0,43.7334,43.7334,43.6821,43.7077,110600.0
2011-07-26 14:10:00,51.15,51.17,51.12,51.15,163100.0,43.7077,43.7248,43.6821,43.7077,163100.0
2011-07-26 14:20:00,51.14,51.15,51.07,51.08,95900.0,43.6992,43.7077,43.6394,43.6479,95900.0
2011-07-26 14:30:00,51.08,51.08,50.97,50.99,349600.0,43.6479,43.6479,43.5539,43.571,349600.0
2011-07-26 14:40:00,50.99,51.02,50.97,50.98,120000.0,43.571,43.5966,43.5539,43.5625,120000.0
2011-07-26 14:50:00,50.98,51.08,50.98,51.02,105200.0,43.5625,43.6479,43.5625,43.5966,105200.0
2011-07-26 15:00:00,51.02,51.08,51.01,51.07,97100.0,43.5966,43.6479,43.5881,43.6394,97100.0
2011-07-26 15:10:00,51.07,51.07,51.02,51.06,109900.0,43.6394,43.6394,43.5966,43.6308,109900.0
2011-07-26 15:20:00,51.05,51.06,50.98,51.01,129000.0,43.6223,43.6308,43.5625,43.5881,129000.0
2011-07-26 15:30:00,51.0,51.03,50.96,50.98,166500.0,43.5796,43.6052,43.5454,43.5625,166500.0
2011-07-26 15:40:00,50.98,51.0,50.89,50.89,209200.0,43.5625,43.5796,43.4856,43.4856,209200.0
2011-07-26 15:50:00,50.89,50.9,50.81,50.84,346100.0,43.4856,43.4941,43.4172,43.4428,346100.0
2011-07-27 09:30:00,51.0,51.15,50.51,50.72,136700.0,43.5796,43.7077,43.1608,43.3403,136700.0
2011-07-27 09:40:00,50.72,51.03,50.62,50.87,117900.0,43.3403,43.6052,43.2548,43.4685,117900.0
2011-07-27 09:50:00,50.87,50.89,50.52,50.68,104700.0,43.4685,43.4856,43.1694,43.3061,104700.0
2011-07-27 10:00:00,50.66,50.72,50.36,50.4,122400.0,43.289,43.3403,43.0327,43.0668,122400.0
2011-07-27 10:10:00,50.4,50.46,50.33,50.39,98100.0,43.0668,43.1181,43.007,43.0583,98100.0
2011-07-27 10:20:00,50.39,50.4,50.27,50.28,84300.0,43.0583,43.0668,42.9558,42.9643,84300.0
2011-07-27 10:30:00,50.28,50.35,50.24,50.28,158100.0,42.9643,43.0241,42.9301,42.9643,158100.0
2011-07-27 10:40:00,50.28,50.3,50.19,50.27,123300.0,42.9643,42.9814,42.8874,42.9558,123300.0
2011-07-27 10:50:00,50.27,50.3,50.09,50.16,66900.0,42.9558,42.9814,42.802,42.8618,66900.0
2011-07-27 11:00:00,50.16,50.55,50.16,50.55,133000.0,42.8618,43.195,42.8618,43.195,133000.0
2011-07-27 11:10:00,50.56,50.77,50.55,50.69,343300.0,43.2036,43.383,43.195,43.3147,343300.0
2011-07-27 11:20:00,50.68,50.74,50.59,50.63,88700.0,43.3061,43.3574,43.2292,43.2634,88700.0
2011-07-27 11:30:00,50.61,50.67,50.46,50.52,52800.0,43.2463,43.2976,43.1181,43.1694,52800.0
2011-07-27 11:40:00,50.52,50.59,50.49,50.59,42000.0,43.1694,43.2292,43.1438,43.2292,42000.0
2011-07-27 11:50:00,50.58,50.63,50.49,50.57,76400.0,43.2207,43.2634,43.1438,43.2121,76400.0
2011-07-27 12:00:00,50.58,50.6,50.53,50.54,30000.0,43.2207,43.2378,43.1779,43.1865,30000.0
2011-07-27 12:10:00,50.54,50.63,50.49,50.57,53300.0,43.1865,43.2634,43.1438,43.2121,53300.0
2011-07-27 12:20:00,50.58,50.65,50.49,50.65,201300.0,43.2207,43.2805,43.1438,43.2805,201300.0
2011-07-27 12:30:00,50.65,50.72,50.63,50.68,31000.0,43.2805,43.3403,43.2634,43.3061,31000.0
2011-07-27 12:40:00,50.69,50.74,50.65,50.73,36000.0,43.3147,43.3574,43.2805,43.3488,36000.0
2011-07-27 12:50:00,50.73,50.78,50.6,50.6,100600.0,43.3488,43.3916,43.2378,43.2378,100600.0
2011-07-27 13:00:00,50.6,50.63,50.52,50.55,36500.0,43.2378,43.2634,43.1694,43.195,36500.0
2011-07-27 13:10:00,50.55,50.55,50.33,50.36,53700.0,43.195,43.195,43.007,43.0327,53700.0
2011-07-27 13:20:00,50.39,50.39,50.29,50.36,33200.0,43.0583,43.0583,42.9729,43.0327,33200.0
2011-07-27 13:30:00,50.35,50.52,50.34,50.52,28100.0,43.0241,43.1694,43.0156,43.1694,28100.0
2011-07-27 13:40:00,50.53,50.76,50.51,50.74,117300.0,43.1779,43.3745,43.1608,43.3574,117300.0
2011-07-27 13:50:00,50.74,50.74,50.52,50.52,25600.0,43.3574,43.3574,43.1694,43.1694,25600.0
2011-07-27 14:00:00,50.53,50.62,50.39,50.54,81200.0,43.1779,43.2548,43.0583,43.1865,81200.0
2011-07-27 14:10:00,50.55,50.6,50.5,50.59,60300.0,43.195,43.2378,43.1523,43.2292,60300.0
2011-07-27 14:20:00,50.6,50.6,50.49,50.51,62900.0,43.2378,43.2378,43.1438,43.1608,62900.0
2011-07-27 14:30:00,50.51,50.57,50.48,50.5,128000.0,43.1608,43.2121,43.1352,43.1523,128000.0
2011-07-27 14:40:00,50.5,50.5,50.34,50.42,375200.0,43.1523,43.1523,43.0156,43.0839,375200.0
2011-07-27 14:50:00,50.42,50.44,50.34,50.37,108700.0,43.0839,43.101,43.0156,43.0412,108700.0
2011-07-27 15:00:00,50.38,50.4,50.3,50.33,76500.0,43.0498,43.0668,42.9814,43.007,76500.0
2011-07-27 15:10:00,50.32,50.32,50.21,50.21,133800.0,42.9985,42.9985,42.9045,42.9045,133800.0
2011-07-27 15:20:00,50.22,50.23,50.15,50.16,208400.0,42.913,42.9216,42.8532,42.8618,208400.0
2011-07-27 15:30:00,50.15,50.26,50.14,50.22,209800.0,42.8532,42.9472,42.8447,42.913,209800.0
2011-07-27 15:40:00,50.22,50.24,50.13,50.15,206700.0,42.913,42.9301,42.8361,42.8532,206700.0
2011-07-27 15:50:00,50.15,50.23,50.12,50.17,323700.0,42.8532,42.9216,42.8276,42.8703,323700.0
2011-07-28 09:30:00,50.19,50.32,50.16,50.19,88900.0,42.8874,42.9985,42.8618,42.8874,88900.0
2011-07-28 09:40:00,50.18,50.21,50.08,50.09,102200.0,42.8789,42.9045,42.7934,42.802,102200.0
2011-07-28 09:50:00,50.1,50.3,50.08,50.3,103100.0,42.8105,42.9814,42.7934,42.9814,103100.0
2011-07-28 10:00:00,50.3,50.44,50.22,50.43,59600.0,42.9814,43.101,42.913,43.0925,59600.0
2011-07-28 10:10:00,50.43,50.57,50.43,50.57,50000.0,43.0925,43.2121,43.0925,43.2121,50000.0
2011-07-28 10:20:00,50.56,50.57,50.39,50.45,63700.0,43.2036,43.2121,43.0583,43.1096,63700.0
2011-07-28 10:30:00,50.45,50.51,50.44,50.49,71300.0,43.1096,43.1608,43.101,43.1438,71300.0
2011-07-28 10:40:00,50.49,50.57,50.38,50.56,85600.0,43.1438,43.2121,43.0498,43.2036,85600.0
2011-07-28 10:50:00,50.56,50.68,50.55,50.58,47500.0,43.2036,43.3061,43.195,43.2207,47500.0
2011-07-28 11:00:00,50.58,50.59,50.43,50.55,49600.0,43.2207,43.2292,43.0925,43.195,49600.0
2011-07-28 11:10:00,50.55,50.56,50.43,50.47,51400.0,43.195,43.2036,43.0925,43.1267,51400.0
2011-07-28 11:20:00,50.47,50.61,50.43,50.49,89000.0,43.1267,43.2463,43.0925,43.1438,89000.0
2011-07-28 11:30:00,50.49,50.52,50.42,50.48,90000.0,43.1438,43.1694,43.0839,43.1352,90000.0
2011-07-28 11:40:00,50.48,50.51,50.42,50.44,40400.0,43.1352,43.1608,43.0839,43.101,40400.0
2011-07-28 11:50:00,50.44,50.5,50.4,50.41,75500.0,43.101,43.1523,43.0668,43.0754,75500.0
2011-07-28 12:00:00,50.43,50.51,50.37,50.4,66300.0,43.0925,43.1608,43.0412,43.0668,66300.0
2011-07-28 12:10:00,50.41,50.44,50.29,50.3,50200.0,43.0754,43.101,42.9729,42.9814,50200.0
2011-07-28 12:20:00,50.29,50.32,50.28,50.29,40300.0,42.9729,42.9985,42.9643,42.9729,40300.0
2011-07-28 12:30:00,50.3,50.42,50.29,50.41,154700.0,42.9814,43.0839,42.9729,43.0754,154700.0
2011-07-28 12:40:00,50.4,50.45,50.31,50.33,60500.0,43.0668,43.1096,42.9899,43.007,60500.0
2011-07-28 12:50:00,50.34,50.46,50.31,50.46,37800.0,43.0156,43.1181,42.9899,43.1181,37800.0
2011-07-28 13:00:00,50.46,50.49,50.39,50.4,46600.0,43.1181,43.1438,43.0583,43.0668,46600.0
2011-07-28 13:10:00,50.41,50.46,50.39,50.4,54000.0,43.0754,43.1181,43.0583,43.0668,54000.0
2011-07-28 13:20:00,50.4,50.41,50.31,50.35,35900.0,43.0668,43.0754,42.9899,43.0241,35900.0
2011-07-28 13:30:00,50.32,50.32,50.25,50.29,48100.0,42.9985,42.9985,42.9387,42.9729,48100.0
2011-07-28 13:40:00,50.3,50.31,50.22,50.29,57200.0,42.9814,42.9899,42.913,42.9729,57200.0
2011-07-28 13:50:00,50.31,50.31,50.2,50.21,71300.0,42.9899,42.9899,42.8959,42.9045,71300.0
2011-07-28 14:00:00,50.21,50.24,50.16,50.21,62100.0,42.9045,42.9301,42.8618,42.9045,62100.0
2011-07-28 14:10:00,50.21,50.3,50.19,50.28,91300.0,42.9045,42.9814,42.8874,42.9643,91300.0
2011-07-28 14:20:00,50.26,50.31,50.24,50.26,37000.0,42.9472,42.9899,42.9301,42.9472,37000.0
2011-07-28 14:30:00,50.26,50.26,50.2,50.22,38000.0,42.9472,42.9472,42.8959,42.913,38000.0
2011-07-28 14:40:00,50.22,50.32,50.2,50.3,68100.0,42.913,42.9985,42.8959,42.9814,68100.0
2011-07-28 14:50:00,50.3,50.37,50.3,50.35,50300.0,42.9814,43.0412,42.9814,43.0241,50300.0
2011-07-28 15:00:00,50.35,50.36,50.3,50.3,54100.0,43.0241,43.0327,42.9814,42.9814,54100.0
2011-07-28 15:10:00,50.3,50.32,50.29,50.32,49200.0,42.9814,42.9985,42.9729,42.9985,49200.0
2011-07-28 15:20:00,50.31,50.32,50.21,50.23,81200.0,42.9899,42.9985,42.9045,42.9216,81200.0
2011-07-28 15:30:00,50.23,50.26,50.2,50.23,104900.0,42.9216,42.9472,42.8959,42.9216,104900.0
2011-07-28 15:40:00,50.23,50.24,50.09,50.11,204900.0,42.9216,42.9301,42.802,42.819,204900.0
2011-07-28 15:50:00,50.11,50.17,50.07,50.08,229400.0,42.819,42.8703,42.7849,42.7934,229400.0
2011-07-29 09:30:00,49.83,49.9,49.49,49.75,139900.0,42.5798,42.6396,42.2893,42.5114,139900.0
2011-07-29 09:40:00,49.77,50.15,49.74,50.09,138900.0,42.5285,42.8532,42.5029,42.802,138900.0
2011-07-29 09:50:00,50.1,50.35,50.01,50.22,130400.0,42.8105,43.0241,42.7336,42.913,130400.0
2011-07-29 10:00:00,50.22,50.39,50.1,50.36,94100.0,42.913,43.0583,42.8105,43.0327,94100.0
2011-07-29 10:10:00,50.36,50.51,50.17,50.21,79700.0,43.0327,43.1608,42.8703,42.9045,79700.0
2011-07-29 10:20:00,50.21,50.41,50.19,50.31,57700.0,42.9045,43.0754,42.8874,42.9899,57700.0
2011-07-29 10:30:00,50.32,50.44,50.28,50.37,67100.0,42.9985,43.101,42.9643,43.0412,67100.0
2011-07-29 10:40:00,50.38,50.41,50.16,50.29,78100.0,43.0498,43.0754,42.8618,42.9729,78100.0
2011-07-29 10:50:00,50.3,50.52,50.3,50.44,55900.0,42.9814,43.1694,42.9814,43.101,55900.0
2011-07-29 11:00:00,50.43,50.57,50.37,50.54,66800.0,43.0925,43.2121,43.0412,43.1865,66800.0
2011-07-29 11:10:00,50.54,50.67,50.53,50.6,59700.0,43.1865,43.2976,43.1779,43.2378,59700.0
2011-07-29 11:20:00,50.59,50.62,50.46,50.51,61800.0,43.2292,43.2548,43.1181,43.1608,61800.0
2011-07-29 11:30:00,50.5,50.54,50.38,50.41,25900.0,43.1523,43.1865,43.0498,43.0754,25900.0
2011-07-29 11:40:00,50.4,50.41,50.2,50.21,38700.0,43.0668,43.0754,42.8959,42.9045,38700.0
2011-07-29 11:50:00,50.21,50.25,50.18,50.22,98700.0,42.9045,42.9387,42.8789,42.913,98700.0
2011-07-29 12:00:00,50.22,50.24,50.15,50.23,78000.0,42.913,42.9301,42.8532,42.9216,78000.0
2011-07-29 12:10:00,50.21,50.22,50.15,50.19,69500.0,42.9045,42.913,42.8532,42.8874,69500.0
2011-07-29 12:20:00,50.17,50.24,50.15,50.17,39900.0,42.8703,42.9301,42.8532,42.8703,39900.0
2011-07-29 12:30:00,50.17,50.24,50.13,50.22,43800.0,42.8703,42.9301,42.8361,42.913,43800.0
2011-07-29 12:40:00,50.21,50.26,50.18,50.2,23200.0,42.9045,42.9472,42.8789,42.8959,23200.0
2011-07-29 12:50:00,50.21,50.23,50.14,50.17,37200.0,42.9045,42.9216,42.8447,42.8703,37200.0
2011-07-29 13:00:00,50.16,50.2,50.1,50.19,70400.0,42.8618,42.8959,42.8105,42.8874,70400.0
2011-07-29 13:10:00,50.19,50.21,50.1,50.15,27400.0,42.8874,42.9045,42.8105,42.8532,27400.0
2011-07-29 13:20:00,50.14,50.22,50.14,50.17,14700.0,42.8447,42.913,42.8447,42.8703,14700.0
2011-07-29 13:30:00,50.18,50.19,50.15,50.18,21000.0,42.8789,42.8874,42.8532,42.8789,21000.0
2011-07-29 13:40:00,50.2,50.27,50.19,50.24,24100.0,42.8959,42.9558,42.8874,42.9301,24100.0
2011-07-29 13:50:00,50.24,50.26,50.14,50.14,72100.0,42.9301,42.9472,42.8447,42.8447,72100.0
2011-07-29 14:00:00,50.14,50.16,50.13,50.15,53800.0,42.8447,42.8618,42.8361,42.8532,53800.0
2011-07-29 14:10:00,50.14,50.17,50.13,50.13,53000.0,42.8447,42.8703,42.8361,42.8361,53000.0
2011-07-29 14:20:00,50.13,50.14,50.11,50.14,55000.0,42.8361,42.8447,42.819,42.8447,55000.0
2011-07-29 14:30:00,50.14,50.15,50.09,50.14,238100.0,42.8447,42.8532,42.802,42.8447,238100.0
2011-07-29 14:40:00,50.14,50.17,50.07,50.09,87900.0,42.8447,42.8703,42.7849,42.802,87900.0
2011-07-29 14:50:00,50.09,50.14,50.06,50.06,71400.0,42.802,42.8447,42.7763,42.7763,71400.0
2011-07-29 15:00:00,50.06,50.08,50.04,50.05,66900.0,42.7763,42.7934,42.7592,42.7678,66900.0
2011-07-29 15:10:00,50.05,50.12,50.03,50.07,124800.0,42.7678,42.8276,42.7507,42.7849,124800.0
2011-07-29 15:20:00,50.07,50.13,50.04,50.12,123200.0,42.7849,42.8361,42.7592,42.8276,123200.0
2011-07-29 15:30:00,50.12,50.12,50.02,50.06,94700.0,42.8276,42.8276,42.7421,42.7763,94700.0
2011-07-29 15:40:00,50.06,50.18,50.0,50.04,185200.0,42.7763,42.8789,42.725,42.7592,185200.0
2011-07-29 15:50:00,50.04,50.1,50.0,50.02,251500.0,42.7592,42.8105,42.725,42.7421,251500.0
2011-08-01 09:30:00,50.41,50.6,50.3,50.42,273100.0,43.0754,43.2378,42.9814,43.0839,273100.0
2011-08-01 09:40:00,50.41,50.44,50.07,50.1,288400.0,43.0754,43.101,42.7849,42.8105,288400.0
2011-08-01 09:50:00,50.1,50.14,50.03,50.05,172000.0,42.8105,42.8447,42.7507,42.7678,172000.0
2011-08-01 10:00:00,50.03,50.08,49.98,50.04,319500.0,42.7507,42.7934,42.708,42.7592,319500.0
2011-08-01 10:10:00,50.04,50.07,50.0,50.04,101600.0,42.7592,42.7849,42.725,42.7592,101600.0
2011-08-01 10:20:00,50.03,50.11,50.02,50.02,252600.0,42.7507,42.819,42.7421,42.7421,252600.0
2011-08-01 10:30:00,50.03,50.1,50.0,50.02,172600.0,42.7507,42.8105,42.725,42.7421,172600.0
2011-08-01 10:40:00,50.01,50.06,50.0,50.02,251000.0,42.7336,42.7763,42.725,42.7421,251000.0
2011-08-01 10:50:00,50.03,50.07,50.01,50.02,76500.0,42.7507,42.7849,42.7336,42.7421,76500.0
2011-08-01 11:00:00,50.02,50.14,49.98,50.1,208200.0,42.7421,42.8447,42.708,42.8105,208200.0
2011-08-01 11:10:00,50.1,50.1,50.0,50.0,91400.0,42.8105,42.8105,42.725,42.725,91400.0
2011-08-01 11:20:00,50.0,50.03,49.99,50.03,96200.0,42.725,42.7507,42.7165,42.7507,96200.0
2011-08-01 11:30:00,50.02,50.02,49.93,49.96,171600.0,42.7421,42.7421,42.6652,42.6909,171600.0
2011-08-01 11:40:00,49.97,50.01,49.92,49.98,108700.0,42.6994,42.7336,42.6567,42.708,108700.0
2011-08-01 11:50:00,49.98,50.0,49.92,49.93,111800.0,42.708,42.725,42.6567,42.6652,111800.0
2011-08-01 12:00:00,49.93,50.0,49.85,49.98,154000.0,42.6652,42.725,42.5969,42.708,154000.0
2011-08-01 12:10:00,49.98,50.0,49.89,49.97,171200.0,42.708,42.725,42.6311,42.6994,171200.0
2011-08-01 12:20:00,49.97,50.0,49.93,50.0,142200.0,42.6994,42.725,42.6652,42.725,142200.0
2011-08-01 12:30:00,49.99,50.0,49.92,49.93,82000.0,42.7165,42.725,42.6567,42.6652,82000.0
2011-08-01 12:40:00,49.93,49.93,49.86,49.91,100600.0,42.6652,42.6652,42.6054,42.6481,100600.0
2011-08-01 12:50:00,49.9,49.92,49.8,49.8,95000.0,42.6396,42.6567,42.5541,42.5541,95000.0
2011-08-01 13:00:00,49.8,49.83,49.76,49.76,102900.0,42.5541,42.5798,42.52,42.52,102900.0
2011-08-01 13:10:00,49.76,49.76,49.69,49.7,66400.0,42.52,42.52,42.4602,42.4687,66400.0
2011-08-01 13:20:00,49.7,49.73,49.7,49.71,99200.0,42.4687,42.4943,42.4687,42.4772,99200.0
2011-08-01 13:30:00,49.71,49.74,49.7,49.73,75100.0,42.4772,42.5029,42.4687,42.4943,75100.0
2011-08-01 13:40:00,49.73,49.79,49.72,49.76,82900.0,42.4943,42.5456,42.4858,42.52,82900.0
2011-08-01 13:50:00,49.76,49.79,49.71,49.76,135400.0,42.52,42.5456,42.4772,42.52,135400.0
2011-08-01 14:00:00,49.77,49.78,49.72,49.72,143300.0,42.5285,42.5371,42.4858,42.4858,143300.0
2011-08-01 14:10:00,49.72,49.75,49.7,49.71,158200.0,42.4858,42.5114,42.4687,42.4772,158200.0
2011-08-01 14:20:00,49.71,49.75,49.7,49.74,134800.0,42.4772,42.5114,42.4687,42.5029,134800.0
2011-08-01 14:30:00,49.74,49.75,49.7,49.75,144800.0,42.5029,42.5114,42.4687,42.5114,144800.0
2011-08-01 14:40:00,49.74,49.75,49.71,49.72,123600.0,42.5029,42.5114,42.4772,42.4858,123600.0
2011-08-01 14:50:00,49.73,49.78,49.71,49.77,154300.0,42.4943,42.5371,42.4772,42.5285,154300.0
2011-08-01 15:00:00,49.77,49.88,49.74,49.76,170900.0,42.5285,42.6225,42.5029,42.52,170900.0
2011-08-01 15:10:00,49.76,49.79,49.73,49.74,102900.0,42.52,42.5456,42.4943,42.5029,102900.0
2011-08-01 15:20:00,49.73,49.87,49.73,49.8,166200.0,42.4943,42.614,42.4943,42.5541,166200.0
2011-08-01 15:30:00,49.8,49.88,49.73,49.88,174400.0,42.5541,42.6225,42.4943,42.6225,174400.0
2011-08-01 15:40:00,49.88,49.88,49.76,49.8,220500.0,42.6225,42.6225,42.52,42.5541,220500.0
2011-08-01 15:50:00,49.8,49.87,49.75,49.79,432700.0,42.5541,42.614,42.5114,42.5456,432700.0
2011-08-02 09:30:00,49.42,49.42,49.1,49.18,142500.0,42.2294,42.2294,41.956,42.0244,142500.0
2011-08-02 09:40:00,49.22,49.57,49.2,49.51,143700.0,42.0585,42.3576,42.0414,42.3063,143700.0
2011-08-02 09:50:00,49.5,49.81,49.5,49.79,65200.0,42.2978,42.5627,42.2978,42.5456,65200.0
2011-08-02 10:00:00,49.79,49.85,49.64,49.67,152100.0,42.5456,42.5969,42.4174,42.4431,152100.0
2011-08-02 10:10:00,49.69,49.81,49.52,49.53,65800.0,42.4602,42.5627,42.3149,42.3234,65800.0
2011-08-02 10:20:00,49.53,49.54,49.24,49.24,118500.0,42.3234,42.332,42.0756,42.0756,118500.0
2011-08-02 10:30:00,49.24,49.38,49.24,49.33,106400.0,42.0756,42.1953,42.0756,42.1525,106400.0
2011-08-02 10:40:00,49.33,49.35,49.28,49.29,149800.0,42.1525,42.1696,42.1098,42.1184,149800.0
2011-08-02 10:50:00,49.3,49.32,49.26,49.28,50800.0,42.1269,42.144,42.0927,42.1098,50800.0
2011-08-02 11:00:00,49.29,49.31,49.24,49.24,107500.0,42.1184,42.1354,42.0756,42.0756,107500.0
2011-08-02 11:10:00,49.24,49.25,49.16,49.16,149800.0,42.0756,42.0842,42.0073,42.0073,149800.0
2011-08-02 11:20:00,49.17,49.27,49.16,49.17,88900.0,42.0158,42.1013,42.0073,42.0158,88900.0
2011-08-02 11:30:00,49.17,49.25,49.16,49.17,68100.0,42.0158,42.0842,42.0073,42.0158,68100.0
2011-08-02 11:40:00,49.18,49.24,49.13,49.15,147000.0,42.0244,42.0756,41.9816,41.9987,147000.0
2011-08-02 11:50:00,49.15,49.19,49.11,49.12,125800.0,41.9987,42.0329,41.9645,41.9731,125800.0
2011-08-02 12:00:00,49.13,49.16,49.1,49.14,110500.0,41.9816,42.0073,41.956,41.9902,110500.0
2011-08-02 12:10:00,49.15,49.28,49.13,49.27,84600.0,41.9987,42.1098,41.9816,42.1013,84600.0
2011-08-02 12:20:00,49.27,49.27,49.1,49.14,120200.0,42.1013,42.1013,41.956,41.9902,120200.0
2011-08-02 12:30:00,49.14,49.15,49.07,49.07,202200.0,41.9902,41.9987,41.9304,41.9304,202200.0
2011-08-02 12:40:00,49.07,49.1,48.96,48.99,194400.0,41.9304,41.956,41.8364,41.862,194400.0
2011-08-02 12:50:00,49.0,49.13,48.99,49.02,123400.0,41.8705,41.9816,41.862,41.8876,123400.0
2011-08-02 13:00:00,49.03,49.17,49.03,49.14,51100.0,41.8962,42.0158,41.8962,41.9902,51100.0
2011-08-02 13:10:00,49.14,49.14,49.0,49.07,50400.0,41.9902,41.9902,41.8705,41.9304,50400.0
2011-08-02 13:20:00,49.08,49.1,48.99,49.0,60300.0,41.9389,41.956,41.862,41.8705,60300.0
2011-08-02 13:30:00,48.99,49.07,48.96,49.0,83000.0,41.862,41.9304,41.8364,41.8705,83000.0
2011-08-02 13:40:00,49.01,49.06,48.98,49.0,63700.0,41.8791,41.9218,41.8535,41.8705,63700.0
2011-08-02 13:50:00,49.0,49.0,48.93,48.96,136300.0,41.8705,41.8705,41.8107,41.8364,136300.0
2011-08-02 14:00:00,48.96,49.06,48.95,49.0,60700.0,41.8364,41.9218,41.8278,41.8705,60700.0
2011-08-02 14:10:00,49.01,49.14,49.0,49.12,56400.0,41.8791,41.9902,41.8705,41.9731,56400.0
2011-08-02 14:20:00,49.12,49.13,48.99,49.0,112700.0,41.9731,41.9816,41.862,41.8705,112700.0
2011-08-02 14:30:00,49.01,49.01,48.96,48.97,111200.0,41.8791,41.8791,41.8364,41.8449,111200.0
2011-08-02 14:40:00,48.97,48.99,48.95,48.97,91800.0,41.8449,41.862,41.8278,41.8449,91800.0
2011-08-02 14:50:00,48.96,49.0,48.95,48.95,50300.0,41.8364,41.8705,41.8278,41.8278,50300.0
2011-08-02 15:00:00,48.96,48.98,48.93,48.94,156300.0,41.8364,41.8535,41.8107,41.8193,156300.0
2011-08-02 15:10:00,48.94,48.95,48.89,48.9,153700.0,41.8193,41.8278,41.7766,41.7851,153700.0
2011-08-02 15:20:00,48.9,48.91,48.81,48.82,156400.0,41.7851,41.7936,41.7082,41.7167,156400.0
2011-08-02 15:30:00,48.82,48.83,48.77,48.81,111100.0,41.7167,41.7253,41.674,41.7082,111100.0
2011-08-02 15:40:00,48.81,48.82,48.65,48.66,267900.0,41.7082,41.7167,41.5715,41.58,267900.0
2011-08-02 15:50:00,48.66,48.69,48.52,48.54,366200.0,41.58,41.6057,41.4604,41.4775,366200.0
2011-08-03 09:30:00,48.84,48.97,48.65,48.79,77100.0,41.7338,41.8449,41.5715,41.6911,77100.0
2011-08-03 09:40:00,48.8,48.85,48.74,48.81,70400.0,41.6996,41.7424,41.6484,41.7082,70400.0
2011-08-03 09:50:00,48.81,49.06,48.81,48.97,114400.0,41.7082,41.9218,41.7082,41.8449,114400.0
2011-08-03 10:00:00,48.98,49.02,48.78,48.91,124500.0,41.8535,41.8876,41.6826,41.7936,124500.0
2011-08-03 10:10:00,48.91,48.93,48.54,48.6,149500.0,41.7936,41.8107,41.4775,41.5287,149500.0
2011-08-03 10:20:00,48.62,48.67,48.4,48.43,111500.0,41.5458,41.5886,41.3578,41.3835,111500.0
2011-08-03 10:30:00,48.42,48.45,48.0,48.12,155200.0,41.3749,41.4006,41.016,41.1186,155200.0
2011-08-03 10:40:00,48.12,48.35,48.0,48.3,208600.0,41.1186,41.3151,41.016,41.2724,208600.0
2011-08-03 10:50:00,48.3,48.67,48.25,48.54,209200.0,41.2724,41.5886,41.2297,41.4775,209200.0
2011-08-03 11:00:00,48.53,48.72,48.47,48.62,265500.0,41.4689,41.6313,41.4177,41.5458,265500.0
2011-08-03 11:10:00,48.61,49.09,48.56,48.99,367500.0,41.5373,41.9475,41.4946,41.862,367500.0
2011-08-03 11:20:00,49.0,49.09,48.95,49.03,138000.0,41.8705,41.9475,41.8278,41.8962,138000.0
2011-08-03 11:30:00,49.03,49.06,48.95,49.02,123700.0,41.8962,41.9218,41.8278,41.8876,123700.0
2011-08-03 11:40:00,49.01,49.19,48.98,49.14,247900.0,41.8791,42.0329,41.8535,41.9902,247900.0
2011-08-03 11:50:00,49.15,49.17,49.05,49.07,92500.0,41.9987,42.0158,41.9133,41.9304,92500.0
2011-08-03 12:00:00,49.08,49.14,49.0,49.13,124700.0,41.9389,41.9902,41.8705,41.9816,124700.0
2011-08-03 12:10:00,49.13,49.15,49.08,49.11,141100.0,41.9816,41.9987,41.9389,41.9645,141100.0
2011-08-03 12:20:00,49.1,49.19,49.09,49.16,157300.0,41.956,42.0329,41.9475,42.0073,157300.0
2011-08-03 12:30:00,49.16,49.24,49.11,49.17,213900.0,42.0073,42.0756,41.9645,42.0158,213900.0
2011-08-03 12:40:00,49.16,49.16,48.99,49.01,81800.0,42.0073,42.0073,41.862,41.8791,81800.0
2011-08-03 12:50:00,49.02,49.03,48.88,48.89,101000.0,41.8876,41.8962,41.768,41.7766,101000.0
2011-08-03 13:00:00,48.89,48.93,48.82,48.83,74100.0,41.7766,41.8107,41.7167,41.7253,74100.0
2011-08-03 13:10:00,48.84,48.94,48.8,48.9,60300.0,41.7338,41.8193,41.6996,41.7851,60300.0
2011-08-03 13:20:00,48.9,49.04,48.87,48.98,71800.0,41.7851,41.9047,41.7595,41.8535,71800.0
2011-08-03 13:30:00,48.97,49.09,48.94,49.07,47200.0,41.8449,41.9475,41.8193,41.9304,47200.0
2011-08-03 13:40:00,49.07,49.2,49.05,49.2,121200.0,41.9304,42.0414,41.9133,42.0414,121200.0
2011-08-03 13:50:00,49.18,49.19,49.06,49.13,75300.0,42.0244,42.0329,41.9218,41.9816,75300.0
2011-08-03 14:00:00,49.12,49.14,49.02,49.03,85300.0,41.9731,41.9902,41.8876,41.8962,85300.0
2011-08-03 14:10:00,49.04,49.19,49.04,49.08,89200.0,41.9047,42.0329,41.9047,41.9389,89200.0
2011-08-03 14:20:00,49.07,49.17,49.06,49.09,150200.0,41.9304,42.0158,41.9218,41.9475,150200.0
2011-08-03 14:30:00,49.11,49.14,49.02,49.12,166000.0,41.9645,41.9902,41.8876,41.9731,166000.0
2011-08-03 14:40:00,49.11,49.19,49.06,49.15,94000.0,41.9645,42.0329,41.9218,41.9987,94000.0
2011-08-03 14:50:00,49.14,49.2,49.08,49.19,67200.0,41.9902,42.0414,41.9389,42.0329,67200.0
2011-08-03 15:00:00,49.18,49.3,49.16,49.17,174400.0,42.0244,42.1269,42.0073,42.0158,174400.0
2011-08-03 15:10:00,49.16,49.3,49.14,49.3,172100.0,42.0073,42.1269,41.9902,42.1269,172100.0
2011-08-03 15:20:00,49.29,49.38,49.28,49.33,150300.0,42.1184,42.1953,42.1098,42.1525,150300.0
2011-08-03 15:30:00,49.34,49.38,49.31,49.34,175500.0,42.1611,42.1953,42.1354,42.1611,175500.0
2011-08-03 15:40:00,49.33,49.49,49.26,49.48,327900.0,42.1525,42.2893,42.0927,42.2807,327900.0
2011-08-03 15:50:00,49.49,49.56,49.47,49.54,425100.0,42.2893,42.3491,42.2722,42.332,425100.0
2011-08-04 09:30:00,48.94,48.94,48.6,48.82,119800.0,41.8193,41.8193,41.5287,41.7167,119800.0
2011-08-04 09:40:00,48.83,48.91,48.77,48.81,150100.0,41.7253,41.7936,41.674,41.7082,150100.0
2011-08-04 09:50:00,48.81,49.23,48.79,49.23,225600.0,41.7082,42.0671,41.6911,42.0671,225600.0
2011-08-04 10:00:00,49.23,49.26,48.94,48.97,152300.0,42.0671,42.0927,41.8193,41.8449,152300.0
2011-08-04 10:10:00,49.0,49.02,48.83,48.84,179600.0,41.8705,41.8876,41.7253,41.7338,179600.0
2011-08-04 10:20:00,48.84,49.1,48.82,49.03,68500.0,41.7338,41.956,41.7167,41.8962,68500.0
2011-08-04 10:30:00,49.02,49.06,48.9,48.92,70300.0,41.8876,41.9218,41.7851,41.8022,70300.0
2011-08-04 10:40:00,48.91,48.94,48.84,48.88,201200.0,41.7936,41.8193,41.7338,41.768,201200.0
2011-08-04 10:50:00,48.88,48.9,48.83,48.85,126700.0,41.768,41.7851,41.7253,41.7424,126700.0
2011-08-04 11:00:00,48.85,48.97,48.82,48.84,178900.0,41.7424,41.8449,41.7167,41.7338,178900.0
2011-08-04 11:10:00,48.84,48.84,48.7,48.76,152100.0,41.7338,41.7338,41.6142,41.6655,152100.0
2011-08-04 11:20:00,48.76,48.81,48.67,48.68,153300.0,41.6655,41.7082,41.5886,41.5971,153300.0
2011-08-04 11:30:00,48.7,48.78,48.62,48.64,122500.0,41.6142,41.6826,41.5458,41.5629,122500.0
2011-08-04 11:40:00,48.64,48.64,48.5,48.51,214400.0,41.5629,41.5629,41.4433,41.4518,214400.0
2011-08-04 11:50:00,48.52,48.62,48.49,48.58,108900.0,41.4604,41.5458,41.4348,41.5117,108900.0
2011-08-04 12:00:00,48.58,48.68,48.49,48.54,128800.0,41.5117,41.5971,41.4348,41.4775,128800.0
2011-08-04 12:10:00,48.52,48.76,48.49,48.66,112900.0,41.4604,41.6655,41.4348,41.58,112900.0
2011-08-04 12:20:00,48.65,48.86,48.6,48.82,109300.0,41.5715,41.7509,41.5287,41.7167,109300.0
2011-08-04 12:30:00,48.83,49.14,48.81,49.14,196400.0,41.7253,41.9902,41.7082,41.9902,196400.0
2011-08-04 12:40:00,49.12,49.15,49.01,49.03,94600.0,41.9731,41.9987,41.8791,41.8962,94600.0
2011-08-04 12:50:00,49.03,49.06,48.94,48.98,98500.0,41.8962,41.9218,41.8193,41.8535,98500.0
2011-08-04 13:00:00,48.99,49.12,48.95,49.04,130000.0,41.862,41.9731,41.8278,41.9047,130000.0
2011-08-04 13:10:00,49.04,49.08,48.85,48.86,108500.0,41.9047,41.9389,41.7424,41.7509,108500.0
2011-08-04 13:20:00,48.87,48.97,48.85,48.92,98400.0,41.7595,41.8449,41.7424,41.8022,98400.0
2011-08-04 13:30:00,48.92,48.92,48.65,48.72,98300.0,41.8022,41.8022,41.5715,41.6313,98300.0
2011-08-04 13:40:00,48.73,48.73,48.53,48.59,79900.0,41.6398,41.6398,41.4689,41.5202,79900.0
2011-08-04 13:50:00,48.57,48.64,48.52,48.54,144700.0,41.5031,41.5629,41.4604,41.4775,144700.0
2011-08-04 14:00:00,48.55,48.59,48.48,48.5,210200.0,41.486,41.5202,41.4262,41.4433,210200.0
2011-08-04 14:10:00,48.5,48.51,48.41,48.43,182900.0,41.4433,41.4518,41.3664,41.3835,182900.0
2011-08-04 14:20:00,48.41,48.51,48.35,48.36,210700.0,41.3664,41.4518,41.3151,41.3237,210700.0
2011-08-04 14:30:00,48.36,48.58,48.34,48.58,201700.0,41.3237,41.5117,41.3066,41.5117,201700.0
2011-08-04 14:40:00,48.58,48.83,48.55,48.8,189200.0,41.5117,41.7253,41.486,41.6996,189200.0
2011-08-04 14:50:00,48.78,49.0,48.68,48.75,161700.0,41.6826,41.8705,41.5971,41.6569,161700.0
2011-08-04 15:00:00,48.75,48.83,48.65,48.8,222700.0,41.6569,41.7253,41.5715,41.6996,222700.0
2011-08-04 15:10:00,48.81,48.85,48.57,48.6,247700.0,41.7082,41.7424,41.5031,41.5287,247700.0
2011-08-04 15:20:00,48.6,48.61,48.38,48.4,199700.0,41.5287,41.5373,41.3408,41.3578,199700.0
2011-08-04 15:30:00,48.4,48.47,48.32,48.39,289300.0,41.3578,41.4177,41.2895,41.3493,289300.0
2011-08-04 15:40:00,48.39,48.41,48.22,48.34,405500.0,41.3493,41.3664,41.204,41.3066,405500.0
2011-08-04 15:50:00,48.34,48.35,48.08,48.16,658500.0,41.3066,41.3151,41.0844,41.1528,658500.0
2011-08-05 09:30:00,48.57,48.62,48.0,48.13,330300.0,41.5031,41.5458,41.016,41.1271,330300.0
2011-08-05 09:40:00,48.1,48.15,47.98,47.99,239100.0,41.1015,41.1442,40.999,41.0075,239100.0
2011-08-05 09:50:00,48.0,48.02,47.83,47.85,391300.0,41.016,41.0331,40.8708,40.8879,391300.0
2011-08-05 10:00:00,47.85,48.02,47.71,48.02,318600.0,40.8879,41.0331,40.7682,41.0331,318600.0
2011-08-05 10:10:00,48.02,48.07,47.62,47.85,303700.0,41.0331,41.0759,40.6913,40.8879,303700.0
2011-08-05 10:20:00,47.85,48.28,47.77,47.91,144400.0,40.8879,41.2553,40.8195,40.9391,144400.0
2011-08-05 10:30:00,47.91,47.94,47.63,47.76,151800.0,40.9391,40.9648,40.6999,40.811,151800.0
2011-08-05 10:40:00,47.78,47.82,47.62,47.67,121500.0,40.8281,40.8622,40.6913,40.7341,121500.0
2011-08-05 10:50:00,47.7,47.83,47.62,47.83,127100.0,40.7597,40.8708,40.6913,40.8708,127100.0
2011-08-05 11:00:00,47.83,47.83,47.52,47.54,231200.0,40.8708,40.8708,40.6059,40.623,231200.0
2011-08-05 11:10:00,47.54,47.59,47.35,47.35,154400.0,40.623,40.6657,40.4606,40.4606,154400.0
2011-08-05 11:20:00,47.35,47.48,47.21,47.27,253700.0,40.4606,40.5717,40.341,40.3923,253700.0
2011-08-05 11:30:00,47.25,47.3,47.17,47.2,190200.0,40.3752,40.4179,40.3068,40.3324,190200.0
2011-08-05 11:40:00,47.23,47.34,47.16,47.18,152400.0,40.3581,40.4521,40.2983,40.3154,152400.0
2011-08-05 11:50:00,47.17,47.2,46.97,47.01,203200.0,40.3068,40.3324,40.1359,40.1701,203200.0
2011-08-05 12:00:00,47.02,47.2,46.99,47.18,166600.0,40.1786,40.3324,40.153,40.3154,166600.0
2011-08-05 12:10:00,47.19,47.79,47.16,47.5,188700.0,40.3239,40.8366,40.2983,40.5888,188700.0
2011-08-05 12:20:00,47.52,47.67,47.39,47.47,159600.0,40.6059,40.7341,40.4948,40.5632,159600.0
2011-08-05 12:30:00,47.47,48.05,47.45,47.95,238500.0,40.5632,41.0588,40.5461,40.9733,238500.0
2011-08-05 12:40:00,47.94,48.38,47.83,48.26,342400.0,40.9648,41.3408,40.8708,41.2382,342400.0
2011-08-05 12:50:00,48.26,48.5,48.24,48.42,229400.0,41.2382,41.4433,41.2211,41.3749,229400.0
2011-08-05 13:00:00,48.41,48.52,48.06,48.2,87300.0,41.3664,41.4604,41.0673,41.1869,87300.0
2011-08-05 13:10:00,48.2,48.52,48.2,48.51,59500.0,41.1869,41.4604,41.1869,41.4518,59500.0
2011-08-05 13:20:00,48.49,48.65,48.45,48.56,91100.0,41.4348,41.5715,41.4006,41.4946,91100.0
2011-08-05 13:30:00,48.55,48.59,48.26,48.29,74500.0,41.486,41.5202,41.2382,41.2639,74500.0
2011-08-05 13:40:00,48.29,48.43,48.19,48.4,177500.0,41.2639,41.3835,41.1784,41.3578,177500.0
2011-08-05 13:50:00,48.4,48.66,48.37,48.46,174800.0,41.3578,41.58,41.3322,41.4091,174800.0
2011-08-05 14:00:00,48.47,48.5,48.19,48.21,120500.0,41.4177,41.4433,41.1784,41.1955,120500.0
2011-08-05 14:10:00,48.2,48.28,48.08,48.2,71500.0,41.1869,41.2553,41.0844,41.1869,71500.0
2011-08-05 14:20:00,48.21,48.3,48.13,48.19,159400.0,41.1955,41.2724,41.1271,41.1784,159400.0
2011-08-05 14:30:00,48.18,48.22,48.08,48.2,41200.0,41.1699,41.204,41.0844,41.1869,41200.0
2011-08-05 14:40:00,48.2,48.2,47.91,47.94,127600.0,41.1869,41.1869,40.9391,40.9648,127600.0
2011-08-05 14:50:00,47.95,47.99,47.7,47.83,147500.0,40.9733,41.0075,40.7597,40.8708,147500.0
2011-08-05 15:00:00,47.84,47.92,47.33,47.43,250100.0,40.8793,40.9477,40.4435,40.529,250100.0
2011-08-05 15:10:00,47.44,47.68,47.37,47.52,121100.0,40.5375,40.7426,40.4777,40.6059,121100.0
2011-08-05 15:20:00,47.51,47.69,47.39,47.41,164900.0,40.5973,40.7512,40.4948,40.5119,164900.0
2011-08-05 15:30:00,47.4,47.76,47.4,47.75,167000.0,40.5033,40.811,40.5033,40.8024,167000.0
2011-08-05 15:40:00,47.73,47.85,47.67,47.75,170500.0,40.7853,40.8879,40.7341,40.8024,170500.0
2011-08-05 15:50:00,47.75,47.9,47.67,47.76,182600.0,40.8024,40.9306,40.7341,40.811,182600.0
2011-08-08 09:30:00,47.12,47.21,46.0,46.5,291600.0,40.2641,40.341,39.307,39.7343,291600.0
2011-08-08 09:40:00,46.47,46.66,46.19,46.37,356000.0,39.7087,39.871,39.4694,39.6232,356000.0
2011-08-08 09:50:00,46.37,46.73,46.26,46.45,209100.0,39.6232,39.9308,39.5292,39.6916,209100.0
2011-08-08 10:00:00,46.44,46.56,46.32,46.49,146700.0,39.683,39.7856,39.5805,39.7258,146700.0
2011-08-08 10:10:00,46.5,46.5,46.05,46.11,225800.0,39.7343,39.7343,39.3498,39.401,225800.0
2011-08-08 10:20:00,46.1,46.12,45.95,45.96,136900.0,39.3925,39.4096,39.2643,39.2729,136900.0
2011-08-08 10:30:00,45.97,46.0,45.78,45.92,155400.0,39.2814,39.307,39.1191,39.2387,155400.0
2011-08-08 10:40:00,45.92,46.45,45.84,46.45,220000.0,39.2387,39.6916,39.1703,39.6916,220000.0
2011-08-08 10:50:00,46.45,46.5,46.22,46.23,111200.0,39.6916,39.7343,39.495,39.5036,111200.0
2011-08-08 11:00:00,46.22,46.59,46.08,46.57,152700.0,39.495,39.8112,39.3754,39.7941,152700.0
2011-08-08 11:10:00,46.58,46.81,46.48,46.65,138900.0,39.8027,39.9992,39.7172,39.8625,138900.0
2011-08-08 11:20:00,46.63,46.63,46.43,46.56,61400.0,39.8454,39.8454,39.6745,39.7856,61400.0
2011-08-08 11:30:00,46.56,46.57,46.3,46.31,77900.0,39.7856,39.7941,39.5634,39.5719,77900.0
2011-08-08 11:40:00,46.35,46.52,46.32,46.52,87400.0,39.6061,39.7514,39.5805,39.7514,87400.0
2011-08-08 11:50:00,46.52,46.69,46.52,46.56,78100.0,39.7514,39.8967,39.7514,39.7856,78100.0
2011-08-08 12:00:00,46.56,46.57,46.16,46.23,62500.0,39.7856,39.7941,39.4438,39.5036,62500.0
2011-08-08 12:10:00,46.23,46.26,46.07,46.08,61000.0,39.5036,39.5292,39.3669,39.3754,61000.0
2011-08-08 12:20:00,46.06,46.18,46.03,46.07,55800.0,39.3583,39.4609,39.3327,39.3669,55800.0
2011-08-08 12:30:00,46.07,46.12,45.92,45.92,52200.0,39.3669,39.4096,39.2387,39.2387,52200.0
2011-08-08 12:40:00,45.93,46.09,45.9,46.08,64700.0,39.2472,39.384,39.2216,39.3754,64700.0
2011-08-08 12:50:00,46.07,46.12,45.89,45.91,56700.0,39.3669,39.4096,39.2131,39.2301,56700.0
2011-08-08 13:00:00,45.9,46.06,45.9,45.94,57300.0,39.2216,39.3583,39.2216,39.2558,57300.0
2011-08-08 13:10:00,45.94,46.0,45.83,45.89,75900.0,39.2558,39.307,39.1618,39.2131,75900.0
2011-08-08 13:20:00,45.9,45.99,45.86,45.93,53300.0,39.2216,39.2985,39.1874,39.2472,53300.0
2011-08-08 13:30:00,45.92,45.98,45.75,45.75,118000.0,39.2387,39.29,39.0934,39.0934,118000.0
2011-08-08 13:40:00,45.76,45.8,45.61,45.61,154500.0,39.102,39.1361,38.9738,38.9738,154500.0
2011-08-08 13:50:00,45.62,45.77,45.54,45.55,173400.0,38.9823,39.1105,38.914,38.9225,173400.0
2011-08-08 14:00:00,45.55,45.71,45.5,45.54,98700.0,38.9225,39.0592,38.8798,38.914,98700.0
2011-08-08 14:10:00,45.54,45.62,45.42,45.48,173300.0,38.914,38.9823,38.8114,38.8627,173300.0
2011-08-08 14:20:00,45.47,45.48,44.92,45.15,242000.0,38.8542,38.8627,38.3842,38.5807,242000.0
2011-08-08 14:30:00,45.15,45.39,45.05,45.2,204700.0,38.5807,38.7858,38.4953,38.6234,204700.0
2011-08-08 14:40:00,45.21,45.46,45.15,45.19,112400.0,38.632,38.8456,38.5807,38.6149,112400.0
2011-08-08 14:50:00,45.21,45.24,45.07,45.13,112400.0,38.632,38.6576,38.5124,38.5636,112400.0
2011-08-08 15:00:00,45.12,45.48,45.11,45.48,129100.0,38.5551,38.8627,38.5465,38.8627,129100.0
2011-08-08 15:10:00,45.49,45.94,45.43,45.82,187700.0,38.8712,39.2558,38.82,39.1532,187700.0
2011-08-08 15:20:00,45.83,45.89,45.55,45.65,166800.0,39.1618,39.2131,38.9225,39.008,166800.0
2011-08-08 15:30:00,45.64,45.74,45.54,45.64,248500.0,38.9994,39.0849,38.914,38.9994,248500.0
2011-08-08 15:40:00,45.65,45.73,44.96,45.01,405800.0,39.008,39.0763,38.4184,38.4611,405800.0
2011-08-08 15:50:00,45.01,45.32,44.96,44.98,472300.0,38.4611,38.726,38.4184,38.4355,472300.0
2011-08-09 09:30:00,45.39,45.58,44.64,44.76,141000.0,38.7858,38.9482,38.1449,38.2475,141000.0
2011-08-09 09:40:00,44.74,44.82,44.14,44.26,268800.0,38.2304,38.2987,37.7177,37.8202,268800.0
2011-08-09 09:50:00,44.26,44.87,44.22,44.8,313000.0,37.8202,38.3415,37.786,38.2816,313000.0
2011-08-09 10:00:00,44.8,45.13,44.62,44.71,199000.0,38.2816,38.5636,38.1278,38.2047,199000.0
2011-08-09 10:10:00,44.73,44.95,44.57,44.79,234600.0,38.2218,38.4098,38.0851,38.2731,234600.0
2011-08-09 10:20:00,44.79,44.8,44.38,44.4,226000.0,38.2731,38.2816,37.9228,37.9398,226000.0
2011-08-09 10:30:00,44.4,44.57,44.25,44.36,247000.0,37.9398,38.0851,37.8117,37.9057,247000.0
2011-08-09 10:40:00,44.36,44.73,44.33,44.64,111400.0,37.9057,38.2218,37.88,38.1449,111400.0
2011-08-09 10:50:00,44.66,44.73,44.55,44.64,123300.0,38.162,38.2218,38.068,38.1449,123300.0
2011-08-09 11:00:00,44.64,44.64,44.49,44.57,149300.0,38.1449,38.1449,38.0167,38.0851,149300.0
2011-08-09 11:10:00,44.56,44.58,44.42,44.51,179900.0,38.0766,38.0937,37.9569,38.0338,179900.0
2011-08-09 11:20:00,44.52,44.75,44.5,44.75,92900.0,38.0424,38.2389,38.0253,38.2389,92900.0
2011-08-09 11:30:00,44.75,45.02,44.72,44.98,144800.0,38.2389,38.4696,38.2133,38.4355,144800.0
2011-08-09 11:40:00,44.97,45.14,44.91,45.05,138900.0,38.4269,38.5722,38.3756,38.4953,138900.0
2011-08-09 11:50:00,45.04,45.3,44.97,45.28,93800.0,38.4867,38.7089,38.4269,38.6918,93800.0
2011-08-09 12:00:00,45.27,45.38,45.24,45.27,170500.0,38.6833,38.7773,38.6576,38.6833,170500.0
2011-08-09 12:10:00,45.26,45.28,45.07,45.09,94900.0,38.6747,38.6918,38.5124,38.5294,94900.0
2011-08-09 12:20:00,45.09,45.22,45.04,45.18,46900.0,38.5294,38.6405,38.4867,38.6064,46900.0
2011-08-09 12:30:00,45.19,45.23,45.18,45.23,42200.0,38.6149,38.6491,38.6064,38.6491,42200.0
2011-08-09 12:40:00,45.22,45.3,45.22,45.23,95800.0,38.6405,38.7089,38.6405,38.6491,95800.0
2011-08-09 12:50:00,45.24,45.31,45.19,45.26,56900.0,38.6576,38.7174,38.6149,38.6747,56900.0
2011-08-09 13:00:00,45.26,45.27,45.06,45.15,157500.0,38.6747,38.6833,38.5038,38.5807,157500.0
2011-08-09 13:10:00,45.15,45.26,45.14,45.2,44500.0,38.5807,38.6747,38.5722,38.6234,44500.0
2011-08-09 13:20:00,45.21,45.27,45.16,45.18,41100.0,38.632,38.6833,38.5893,38.6064,41100.0
2011-08-09 13:30:00,45.19,45.21,44.96,44.99,71300.0,38.6149,38.632,38.4184,38.444,71300.0
2011-08-09 13:40:00,44.98,45.01,44.84,44.88,75800.0,38.4355,38.4611,38.3158,38.35,75800.0
2011-08-09 13:50:00,44.87,44.97,44.72,44.91,116400.0,38.3415,38.4269,38.2133,38.3756,116400.0
2011-08-09 14:00:00,44.9,44.96,44.79,44.86,171900.0,38.3671,38.4184,38.2731,38.3329,171900.0
2011-08-09 14:10:00,44.86,45.01,44.73,44.76,123100.0,38.3329,38.4611,38.2218,38.2475,123100.0
2011-08-09 14:20:00,44.77,44.81,44.16,44.77,189200.0,38.256,38.2902,37.7348,38.256,189200.0
2011-08-09 14:30:00,44.76,44.79,44.33,44.35,157000.0,38.2475,38.2731,37.88,37.8971,157000.0
2011-08-09 14:40:00,44.35,44.37,43.81,44.12,255000.0,37.8971,37.9142,37.4357,37.7006,255000.0
2011-08-09 14:50:00,44.13,44.59,44.13,44.17,119500.0,37.7091,38.1022,37.7091,37.7433,119500.0
2011-08-09 15:00:00,44.17,44.49,43.98,44.39,176000.0,37.7433,38.0167,37.581,37.9313,176000.0
2011-08-09 15:10:00,44.37,45.08,44.36,45.0,212200.0,37.9142,38.5209,37.9057,38.4525,212200.0
2011-08-09 15:20:00,45.0,45.09,44.81,45.06,218800.0,38.4525,38.5294,38.2902,38.5038,218800.0
2011-08-09 15:30:00,45.05,45.24,44.96,45.22,241400.0,38.4953,38.6576,38.4184,38.6405,241400.0
2011-08-09 15:40:00,45.24,45.8,45.21,45.69,290400.0,38.6576,39.1361,38.632,39.0422,290400.0
2011-08-09 15:50:00,45.68,46.31,45.63,46.3,409400.0,39.0336,39.5719,38.9909,39.5634,409400.0
2011-08-10 09:30:00,46.62,46.62,45.45,46.17,225500.0,39.8368,39.8368,38.8371,39.4523,225500.0
2011-08-10 09:40:00,46.2,46.53,45.88,45.93,225100.0,39.4779,39.7599,39.2045,39.2472,225100.0
2011-08-10 09:50:00,45.93,46.14,45.84,45.93,129900.0,39.2472,39.4267,39.1703,39.2472,129900.0
2011-08-10 10:00:00,45.9,46.21,45.8,45.95,172800.0,39.2216,39.4865,39.1361,39.2643,172800.0
2011-08-10 10:10:00,45.95,46.0,45.7,45.92,181400.0,39.2643,39.307,39.0507,39.2387,181400.0
2011-08-10 10:20:00,45.9,45.99,45.72,45.86,132100.0,39.2216,39.2985,39.0678,39.1874,132100.0
2011-08-10 10:30:00,45.86,46.12,45.76,46.03,249100.0,39.1874,39.4096,39.102,39.3327,249100.0
2011-08-10 10:40:00,46.03,46.1,45.8,45.88,189400.0,39.3327,39.3925,39.1361,39.2045,189400.0
2011-08-10 10:50:00,45.87,45.93,45.67,45.83,163600.0,39.196,39.2472,39.0251,39.1618,163600.0
2011-08-10 11:00:00,45.82,45.85,45.53,45.71,147600.0,39.1532,39.1789,38.9054,39.0592,147600.0
2011-08-10 11:10:00,45.7,45.83,45.61,45.66,159300.0,39.0507,39.1618,38.9738,39.0165,159300.0
2011-08-10 11:20:00,45.65,45.7,45.32,45.36,119100.0,39.008,39.0507,38.726,38.7602,119100.0
2011-08-10 11:30:00,45.37,45.55,45.27,45.37,223100.0,38.7687,38.9225,38.6833,38.7687,223100.0
2011-08-10 11:40:00,45.38,45.45,45.2,45.27,213200.0,38.7773,38.8371,38.6234,38.6833,213200.0
2011-08-10 11:50:00,45.28,45.41,45.23,45.38,171100.0,38.6918,38.8029,38.6491,38.7773,171100.0
2011-08-10 12:00:00,45.35,45.64,45.3,45.53,116900.0,38.7516,38.9994,38.7089,38.9054,116900.0
2011-08-10 12:10:00,45.52,45.56,45.41,45.48,75400.0,38.8969,38.9311,38.8029,38.8627,75400.0
2011-08-10 12:20:00,45.48,45.51,45.26,45.26,85000.0,38.8627,38.8883,38.6747,38.6747,85000.0
2011-08-10 12:30:00,45.27,45.32,45.09,45.09,45900.0,38.6833,38.726,38.5294,38.5294,45900.0
2011-08-10 12:40:00,45.09,45.4,45.06,45.31,62600.0,38.5294,38.7943,38.5038,38.7174,62600.0
2011-08-10 12:50:00,45.31,45.44,45.25,45.4,80700.0,38.7174,38.8285,38.6662,38.7943,80700.0
2011-08-10 13:00:00,45.4,45.53,45.31,45.37,79200.0,38.7943,38.9054,38.7174,38.7687,79200.0
2011-08-10 13:10:00,45.39,45.44,45.16,45.18,78100.0,38.7858,38.8285,38.5893,38.6064,78100.0
2011-08-10 13:20:00,45.17,45.33,45.06,45.24,91000.0,38.5978,38.7345,38.5038,38.6576,91000.0
2011-08-10 13:30:00,45.24,45.34,45.18,45.26,83600.0,38.6576,38.7431,38.6064,38.6747,83600.0
2011-08-10 13:40:00,45.26,45.51,45.18,45.44,95100.0,38.6747,38.8883,38.6064,38.8285,95100.0
2011-08-10 13:50:00,45.44,45.68,45.41,45.54,121200.0,38.8285,39.0336,38.8029,38.914,121200.0
2011-08-10 14:00:00,45.53,45.8,45.41,45.78,108300.0,38.9054,39.1361,38.8029,39.1191,108300.0
2011-08-10 14:10:00,45.78,46.04,45.66,45.84,149600.0,39.1191,39.3412,39.0165,39.1703,149600.0
2011-08-10 14:20:00,45.85,46.01,45.8,45.84,97500.0,39.1789,39.3156,39.1361,39.1703,97500.0
2011-08-10 14:30:00,45.84,45.89,45.62,45.66,132900.0,39.1703,39.2131,38.9823,39.0165,132900.0
2011-08-10 14:40:00,45.67,45.88,45.67,45.75,78700.0,39.0251,39.2045,39.0251,39.0934,78700.0
2011-08-10 14:50:00,45.75,45.79,45.56,45.67,160300.0,39.0934,39.1276,38.9311,39.0251,160300.0
2011-08-10 15:00:00,45.66,45.8,45.51,45.54,177300.0,39.0165,39.1361,38.8883,38.914,177300.0
2011-08-10 15:10:00,45.55,45.57,45.33,45.49,111400.0,38.9225,38.9396,38.7345,38.8712,111400.0
2011-08-10 15:20:00,45.49,45.71,45.42,45.46,116000.0,38.8712,39.0592,38.8114,38.8456,116000.0
2011-08-10 15:30:00,45.45,45.46,45.18,45.32,190700.0,38.8371,38.8456,38.6064,38.726,190700.0
2011-08-10 15:40:00,45.32,45.48,45.02,45.17,328000.0,38.726,38.8627,38.4696,38.5978,328000.0
2011-08-10 15:50:00,45.17,45.19,44.56,44.69,502700.0,38.5978,38.6149,38.0766,38.1876,502700.0
2011-08-11 09:30:00,45.03,45.58,44.9,45.2,145400.0,38.4782,38.9482,38.3671,38.6234,145400.0
2011-08-11 09:40:00,45.23,45.55,45.14,45.21,156200.0,38.6491,38.9225,38.5722,38.632,156200.0
2011-08-11 09:50:00,45.2,45.32,44.98,45.01,158600.0,38.6234,38.726,38.4355,38.4611,158600.0
2011-08-11 10:00:00,45.01,45.19,44.91,45.0,107500.0,38.4611,38.6149,38.3756,38.4525,107500.0
2011-08-11 10:10:00,45.01,45.48,44.94,45.41,110700.0,38.4611,38.8627,38.4013,38.8029,110700.0
2011-08-11 10:20:00,45.42,45.5,45.21,45.29,128400.0,38.8114,38.8798,38.632,38.7003,128400.0
2011-08-11 10:30:00,45.3,45.5,45.26,45.45,145400.0,38.7089,38.8798,38.6747,38.8371,145400.0
2011-08-11 10:40:00,45.46,45.76,45.38,45.76,83000.0,38.8456,39.102,38.7773,39.102,83000.0
2011-08-11 10:50:00,45.76,45.83,45.62,45.65,102600.0,39.102,39.1618,38.9823,39.008,102600.0
2011-08-11 11:00:00,45.66,45.74,45.55,45.64,92400.0,39.0165,39.0849,38.9225,38.9994,92400.0
2011-08-11 11:10:00,45.63,45.68,45.43,45.55,70800.0,38.9909,39.0336,38.82,38.9225,70800.0
2011-08-11 11:20:00,45.59,45.6,45.25,45.39,196300.0,38.9567,38.9652,38.6662,38.7858,196300.0
2011-08-11 11:30:00,45.38,45.43,45.11,45.17,84700.0,38.7773,38.82,38.5465,38.5978,84700.0
2011-08-11 11:40:00,45.2,45.46,45.18,45.41,63200.0,38.6234,38.8456,38.6064,38.8029,63200.0
2011-08-11 11:50:00,45.41,45.57,45.38,45.41,67900.0,38.8029,38.9396,38.7773,38.8029,67900.0
2011-08-11 12:00:00,45.41,45.55,45.36,45.47,48300.0,38.8029,38.9225,38.7602,38.8542,48300.0
2011-08-11 12:10:00,45.47,45.51,45.41,45.48,71400.0,38.8542,38.8883,38.8029,38.8627,71400.0
2011-08-11 12:20:00,45.49,45.57,45.39,45.42,79000.0,38.8712,38.9396,38.7858,38.8114,79000.0
2011-08-11 12:30:00,45.42,45.56,45.42,45.55,47200.0,38.8114,38.9311,38.8114,38.9225,47200.0
2011-08-11 12:40:00,45.56,45.68,45.53,45.54,102100.0,38.9311,39.0336,38.9054,38.914,102100.0
2011-08-11 12:50:00,45.53,45.87,45.53,45.81,122900.0,38.9054,39.196,38.9054,39.1447,122900.0
2011-08-11 13:00:00,45.8,45.82,45.61,45.73,208000.0,39.1361,39.1532,38.9738,39.0763,208000.0
2011-08-11 13:10:00,45.72,45.79,45.59,45.73,200800.0,39.0678,39.1276,38.9567,39.0763,200800.0
2011-08-11 13:20:00,45.72,46.04,45.72,45.96,146500.0,39.0678,39.3412,39.0678,39.2729,146500.0
2011-08-11 13:30:00,45.96,46.14,45.92,45.95,173700.0,39.2729,39.4267,39.2387,39.2643,173700.0
2011-08-11 13:40:00,45.93,45.94,45.74,45.83,54700.0,39.2472,39.2558,39.0849,39.1618,54700.0
2011-08-11 13:50:00,45.83,46.01,45.79,45.98,71000.0,39.1618,39.3156,39.1276,39.29,71000.0
2011-08-11 14:00:00,45.98,46.08,45.94,46.0,59800.0,39.29,39.3754,39.2558,39.307,59800.0
2011-08-11 14:10:00,46.0,46.25,46.0,46.21,72600.0,39.307,39.5207,39.307,39.4865,72600.0
2011-08-11 14:20:00,46.21,46.37,46.21,46.37,88300.0,39.4865,39.6232,39.4865,39.6232,88300.0
2011-08-11 14:30:00,46.38,46.4,46.21,46.27,133800.0,39.6318,39.6488,39.4865,39.5378,133800.0
2011-08-11 14:40:00,46.26,46.27,46.14,46.19,85600.0,39.5292,39.5378,39.4267,39.4694,85600.0
2011-08-11 14:50:00,46.2,46.33,46.15,46.24,133800.0,39.4779,39.589,39.4352,39.5121,133800.0
2011-08-11 15:00:00,46.24,46.5,46.24,46.41,78500.0,39.5121,39.7343,39.5121,39.6574,78500.0
2011-08-11 15:10:00,46.42,46.55,46.41,46.53,105000.0,39.6659,39.777,39.6574,39.7599,105000.0
2011-08-11 15:20:00,46.52,46.65,46.51,46.6,104600.0,39.7514,39.8625,39.7428,39.8197,104600.0
2011-08-11 15:30:00,46.61,46.81,46.57,46.77,146600.0,39.8283,39.9992,39.7941,39.965,146600.0
2011-08-11 15:40:00,46.77,47.02,46.75,46.9,191500.0,39.965,40.1786,39.9479,40.0761,191500.0
2011-08-11 15:50:00,46.9,46.91,46.45,46.49,335100.0,40.0761,40.0846,39.6916,39.7258,335100.0
2011-08-12 09:30:00,46.61,46.98,46.51,46.75,82300.0,39.8283,40.1445,39.7428,39.9479,82300.0
2011-08-12 09:40:00,46.73,46.92,46.61,46.89,60400.0,39.9308,40.0932,39.8283,40.0676,60400.0
2011-08-12 09:50:00,46.87,46.9,46.28,46.42,168000.0,40.0505,40.0761,39.5463,39.6659,168000.0
2011-08-12 10:00:00,46.42,46.54,46.17,46.52,225900.0,39.6659,39.7685,39.4523,39.7514,225900.0
2011-08-12 10:10:00,46.53,46.76,46.44,46.73,90000.0,39.7599,39.9565,39.683,39.9308,90000.0
2011-08-12 10:20:00,46.75,46.96,46.69,46.86,74200.0,39.9479,40.1274,39.8967,40.0419,74200.0
2011-08-12 10:30:00,46.87,47.02,46.79,47.0,54700.0,40.0505,40.1786,39.9821,40.1615,54700.0
2011-08-12 10:40:00,47.01,47.04,46.73,46.76,49800.0,40.1701,40.1957,39.9308,39.9565,49800.0
2011-08-12 10:50:00,46.75,46.84,46.64,46.83,107600.0,39.9479,40.0248,39.8539,40.0163,107600.0
2011-08-12 11:00:00,46.82,46.93,46.73,46.87,54100.0,40.0077,40.1017,39.9308,40.0505,54100.0
2011-08-12 11:10:00,46.89,47.0,46.81,46.94,113700.0,40.0676,40.1615,39.9992,40.1103,113700.0
2011-08-12 11:20:00,46.95,47.13,46.89,47.04,111900.0,40.1188,40.2726,40.0676,40.1957,111900.0
2011-08-12 11:30:00,47.04,47.35,47.04,47.3,132100.0,40.1957,40.4606,40.1957,40.4179,132100.0
2011-08-12 11:40:00,47.29,47.41,47.26,47.4,133300.0,40.4094,40.5119,40.3837,40.5033,133300.0
2011-08-12 11:50:00,47.4,47.55,47.39,47.45,199500.0,40.5033,40.6315,40.4948,40.5461,199500.0
2011-08-12 12:00:00,47.47,47.61,47.47,47.57,82200.0,40.5632,40.6828,40.5632,40.6486,82200.0
2011-08-12 12:10:00,47.58,47.58,47.38,47.4,74900.0,40.6572,40.6572,40.4863,40.5033,74900.0
2011-08-12 12:20:00,47.4,47.4,47.26,47.36,35900.0,40.5033,40.5033,40.3837,40.4692,35900.0
2011-08-12 12:30:00,47.36,47.37,47.15,47.15,50600.0,40.4692,40.4777,40.2897,40.2897,50600.0
2011-08-12 12:40:00,47.15,47.22,47.07,47.08,38900.0,40.2897,40.3495,40.2214,40.2299,38900.0
2011-08-12 12:50:00,47.07,47.16,47.04,47.16,34900.0,40.2214,40.2983,40.1957,40.2983,34900.0
2011-08-12 13:00:00,47.16,47.25,47.14,47.18,31800.0,40.2983,40.3752,40.2812,40.3154,31800.0
2011-08-12 13:10:00,47.18,47.24,47.15,47.2,48100.0,40.3154,40.3666,40.2897,40.3324,48100.0
2011-08-12 13:20:00,47.2,47.32,47.17,47.23,254400.0,40.3324,40.435,40.3068,40.3581,254400.0
2011-08-12 13:30:00,47.23,47.41,47.2,47.37,62500.0,40.3581,40.5119,40.3324,40.4777,62500.0
2011-08-12 13:40:00,47.37,47.45,47.31,47.31,45100.0,40.4777,40.5461,40.4264,40.4264,45100.0
2011-08-12 13:50:00,47.31,47.4,47.31,47.39,88400.0,40.4264,40.5033,40.4264,40.4948,88400.0
2011-08-12 14:00:00,47.4,47.46,47.38,47.42,66600.0,40.5033,40.5546,40.4863,40.5204,66600.0
2011-08-12 14:10:00,47.43,47.44,47.26,47.33,101300.0,40.529,40.5375,40.3837,40.4435,101300.0
2011-08-12 14:20:00,47.32,47.32,47.11,47.21,63900.0,40.435,40.435,40.2555,40.341,63900.0
2011-08-12 14:30:00,47.2,47.25,47.04,47.04,65500.0,40.3324,40.3752,40.1957,40.1957,65500.0
2011-08-12 14:40:00,47.04,47.22,47.01,47.14,109000.0,40.1957,40.3495,40.1701,40.2812,109000.0
2011-08-12 14:50:00,47.13,47.17,47.04,47.12,92700.0,40.2726,40.3068,40.1957,40.2641,92700.0
2011-08-12 15:00:00,47.12,47.22,47.01,47.05,48000.0,40.2641,40.3495,40.1701,40.2043,48000.0
2011-08-12 15:10:00,47.04,47.13,47.01,47.05,46500.0,40.1957,40.2726,40.1701,40.2043,46500.0
2011-08-12 15:20:00,47.06,47.13,47.02,47.03,47200.0,40.2128,40.2726,40.1786,40.1872,47200.0
2011-08-12 15:30:00,47.05,47.08,46.89,46.95,131900.0,40.2043,40.2299,40.0676,40.1188,131900.0
2011-08-12 15:40:00,46.96,47.03,46.93,47.01,192800.0,40.1274,40.1872,40.1017,40.1701,192800.0
2011-08-12 15:50:00,47.01,47.07,46.95,47.06,143700.0,40.1701,40.2214,40.1188,40.2128,143700.0
2011-08-15 09:30:00,47.64,47.68,47.39,47.57,116600.0,40.7084,40.7426,40.4948,40.6486,116600.0
2011-08-15 09:40:00,47.56,47.56,47.23,47.3,121900.0,40.6401,40.6401,40.3581,40.4179,121900.0
2011-08-15 09:50:00,47.3,47.36,47.22,47.28,81400.0,40.4179,40.4692,40.3495,40.4008,81400.0
2011-08-15 10:00:00,47.26,47.32,47.18,47.22,56000.0,40.3837,40.435,40.3154,40.3495,56000.0
2011-08-15 10:10:00,47.22,47.37,47.17,47.2,80000.0,40.3495,40.4777,40.3068,40.3324,80000.0
2011-08-15 10:20:00,47.2,47.25,47.19,47.24,150500.0,40.3324,40.3752,40.3239,40.3666,150500.0
2011-08-15 10:30:00,47.24,47.25,47.17,47.24,70700.0,40.3666,40.3752,40.3068,40.3666,70700.0
2011-08-15 10:40:00,47.23,47.25,47.11,47.14,71000.0,40.3581,40.3752,40.2555,40.2812,71000.0
2011-08-15 10:50:00,47.14,47.2,47.02,47.06,48100.0,40.2812,40.3324,40.1786,40.2128,48100.0
2011-08-15 11:00:00,47.06,47.14,47.06,47.06,49200.0,40.2128,40.2812,40.2128,40.2128,49200.0
2011-08-15 11:10:00,47.07,47.08,46.8,46.81,75800.0,40.2214,40.2299,39.9906,39.9992,75800.0
2011-08-15 11:20:00,46.82,46.93,46.79,46.83,49200.0,40.0077,40.1017,39.9821,40.0163,49200.0
2011-08-15 11:30:00,46.83,46.83,46.7,46.79,56000.0,40.0163,40.0163,39.9052,39.9821,56000.0
2011-08-15 11:40:00,46.8,46.89,46.8,46.82,33600.0,39.9906,40.0676,39.9906,40.0077,33600.0
2011-08-15 11:50:00,46.83,46.87,46.81,46.84,20800.0,40.0163,40.0505,39.9992,40.0248,20800.0
2011-08-15 12:00:00,46.83,46.97,46.81,46.89,134700.0,40.0163,40.1359,39.9992,40.0676,134700.0
2011-08-15 12:10:00,46.89,46.98,46.84,46.97,50900.0,40.0676,40.1445,40.0248,40.1359,50900.0
2011-08-15 12:20:00,46.99,47.02,46.97,47.0,98700.0,40.153,40.1786,40.1359,40.1615,98700.0
2011-08-15 12:30:00,46.99,47.01,46.92,46.94,59800.0,40.153,40.1701,40.0932,40.1103,59800.0
2011-08-15 12:40:00,46.95,46.99,46.89,46.93,61400.0,40.1188,40.153,40.0676,40.1017,61400.0
2011-08-15 12:50:00,46.95,47.06,46.94,47.06,51100.0,40.1188,40.2128,40.1103,40.2128,51100.0
2011-08-15 13:00:00,47.04,47.09,46.99,47.05,83500.0,40.1957,40.2385,40.153,40.2043,83500.0
2011-08-15 13:10:00,47.06,47.06,46.95,47.0,64500.0,40.2128,40.2128,40.1188,40.1615,64500.0
2011-08-15 13:20:00,47.0,47.07,46.98,47.03,36200.0,40.1615,40.2214,40.1445,40.1872,36200.0
2011-08-15 13:30:00,47.03,47.1,46.98,47.02,99600.0,40.1872,40.247,40.1445,40.1786,99600.0
2011-08-15 13:40:00,47.01,47.02,46.94,46.97,91600.0,40.1701,40.1786,40.1103,40.1359,91600.0
2011-08-15 13:50:00,46.98,47.03,46.96,47.02,54200.0,40.1445,40.1872,40.1274,40.1786,54200.0
2011-08-15 14:00:00,47.01,47.06,46.97,47.03,58700.0,40.1701,40.2128,40.1359,40.1872,58700.0
2011-08-15 14:10:00,47.03,47.03,46.98,47.03,39100.0,40.1872,40.1872,40.1445,40.1872,39100.0
2011-08-15 14:20:00,47.03,47.09,47.02,47.06,63500.0,40.1872,40.2385,40.1786,40.2128,63500.0
2011-08-15 14:30:00,47.07,47.1,46.97,47.01,132900.0,40.2214,40.247,40.1359,40.1701,132900.0
2011-08-15 14:40:00,47.01,47.13,47.01,47.09,60900.0,40.1701,40.2726,40.1701,40.2385,60900.0
2011-08-15 14:50:00,47.09,47.23,47.07,47.23,56900.0,40.2385,40.3581,40.2214,40.3581,56900.0
2011-08-15 15:00:00,47.23,47.25,47.19,47.25,43100.0,40.3581,40.3752,40.3239,40.3752,43100.0
2011-08-15 15:10:00,47.25,47.27,47.19,47.21,53300.0,40.3752,40.3923,40.3239,40.341,53300.0
2011-08-15 15:20:00,47.22,47.26,47.06,47.11,111500.0,40.3495,40.3837,40.2128,40.2555,111500.0
2011-08-15 15:30:00,47.11,47.17,47.09,47.13,119400.0,40.2555,40.3068,40.2385,40.2726,119400.0
2011-08-15 15:40:00,47.14,47.16,47.12,47.16,147100.0,40.2812,40.2983,40.2641,40.2983,147100.0
2011-08-15 15:50:00,47.16,47.25,47.11,47.24,263400.0,40.2983,40.3752,40.2555,40.3666,263400.0
2011-08-16 09:30:00,46.93,47.01,46.53,47.01,68100.0,40.1017,40.1701,39.7599,40.1701,68100.0
2011-08-16 09:40:00,47.01,47.01,46.7,46.72,69600.0,40.1701,40.1701,39.9052,39.9223,69600.0
2011-08-16 09:50:00,46.7,46.9,46.68,46.82,108600.0,39.9052,40.0761,39.8881,40.0077,108600.0
2011-08-16 10:00:00,46.81,46.96,46.8,46.88,76800.0,39.9992,40.1274,39.9906,40.059,76800.0
2011-08-16 10:10:00,46.87,47.01,46.87,46.94,74800.0,40.0505,40.1701,40.0505,40.1103,74800.0
2011-08-16 10:20:00,46.93,47.03,46.88,46.97,83100.0,40.1017,40.1872,40.059,40.1359,83100.0
2011-08-16 10:30:00,46.99,47.04,46.87,47.03,32400.0,40.153,40.1957,40.0505,40.1872,32400.0
2011-08-16 10:40:00,47.02,47.11,46.92,47.06,209000.0,40.1786,40.2555,40.0932,40.2128,209000.0
2011-08-16 10:50:00,47.06,47.18,47.03,47.14,46200.0,40.2128,40.3154,40.1872,40.2812,46200.0
2011-08-16 11:00:00,47.14,47.19,47.09,47.11,79200.0,40.2812,40.3239,40.2385,40.2555,79200.0
2011-08-16 11:10:00,47.11,47.15,46.99,47.02,35500.0,40.2555,40.2897,40.153,40.1786,35500.0
2011-08-16 11:20:00,47.02,47.16,46.96,47.13,22100.0,40.1786,40.2983,40.1274,40.2726,22100.0
2011-08-16 11:30:00,47.11,47.15,47.05,47.11,21900.0,40.2555,40.2897,40.2043,40.2555,21900.0
2011-08-16 11:40:00,47.12,47.27,47.1,47.19,42100.0,40.2641,40.3923,40.247,40.3239,42100.0
2011-08-16 11:50:00,47.19,47.2,46.98,46.99,56600.0,40.3239,40.3324,40.1445,40.153,56600.0
2011-08-16 12:00:00,46.98,47.06,46.86,47.06,59900.0,40.1445,40.2128,40.0419,40.2128,59900.0
2011-08-16 12:10:00,47.06,47.13,46.79,46.85,128000.0,40.2128,40.2726,39.9821,40.0334,128000.0
2011-08-16 12:20:00,46.84,46.98,46.66,46.71,76100.0,40.0248,40.1445,39.871,39.9137,76100.0
2011-08-16 12:30:00,46.71,46.77,46.65,46.76,57800.0,39.9137,39.965,39.8625,39.9565,57800.0
2011-08-16 12:40:00,46.76,46.78,46.58,46.67,40300.0,39.9565,39.9736,39.8027,39.8796,40300.0
2011-08-16 12:50:00,46.66,46.81,46.64,46.7,93100.0,39.871,39.9992,39.8539,39.9052,93100.0
2011-08-16 13:00:00,46.7,46.7,46.42,46.52,87300.0,39.9052,39.9052,39.6659,39.7514,87300.0
2011-08-16 13:10:00,46.51,46.58,46.5,46.53,51100.0,39.7428,39.8027,39.7343,39.7599,51100.0
2011-08-16 13:20:00,46.53,46.61,46.49,46.54,80200.0,39.7599,39.8283,39.7258,39.7685,80200.0
2011-08-16 13:30:00,46.52,46.6,46.48,46.51,36100.0,39.7514,39.8197,39.7172,39.7428,36100.0
2011-08-16 13:40:00,46.52,46.6,46.48,46.59,26900.0,39.7514,39.8197,39.7172,39.8112,26900.0
2011-08-16 13:50:00,46.59,46.78,46.56,46.74,46300.0,39.8112,39.9736,39.7856,39.9394,46300.0
2011-08-16 14:00:00,46.74,46.88,46.72,46.72,53500.0,39.9394,40.059,39.9223,39.9223,53500.0
2011-08-16 14:10:00,46.74,46.81,46.71,46.74,28900.0,39.9394,39.9992,39.9137,39.9394,28900.0
2011-08-16 14:20:00,46.74,46.79,46.67,46.78,38900.0,39.9394,39.9821,39.8796,39.9736,38900.0
2011-08-16 14:30:00,46.79,46.8,46.56,46.59,61000.0,39.9821,39.9906,39.7856,39.8112,61000.0
2011-08-16 14:40:00,46.6,46.62,46.54,46.55,89000.0,39.8197,39.8368,39.7685,39.777,89000.0
2011-08-16 14:50:00,46.55,46.6,46.52,46.56,78300.0,39.777,39.8197,39.7514,39.7856,78300.0
2011-08-16 15:00:00,46.55,46.7,46.55,46.66,44900.0,39.777,39.9052,39.777,39.871,44900.0
2011-08-16 15:10:00,46.66,46.73,46.64,46.68,68500.0,39.871,39.9308,39.8539,39.8881,68500.0
2011-08-16 15:20:00,46.68,46.87,46.63,46.87,97500.0,39.8881,40.0505,39.8454,40.0505,97500.0
2011-08-16 15:30:00,46.86,46.88,46.78,46.81,77200.0,40.0419,40.059,39.9736,39.9992,77200.0
2011-08-16 15:40:00,46.8,46.86,46.65,46.71,117900.0,39.9906,40.0419,39.8625,39.9137,117900.0
2011-08-16 15:50:00,46.7,46.72,46.57,46.58,177800.0,39.9052,39.9223,39.7941,39.8027,177800.0
2011-08-17 09:30:00,46.97,47.07,46.6,46.93,62100.0,40.1359,40.2214,39.8197,40.1017,62100.0
2011-08-17 09:40:00,46.93,47.16,46.93,47.09,52700.0,40.1017,40.2983,40.1017,40.2385,52700.0
2011-08-17 09:50:00,47.09,47.19,47.01,47.03,58500.0,40.2385,40.3239,40.1701,40.1872,58500.0
2011-08-17 10:00:00,47.04,47.05,46.86,46.86,38600.0,40.1957,40.2043,40.0419,40.0419,38600.0
2011-08-17 10:10:00,46.86,46.93,46.81,46.93,30100.0,40.0419,40.1017,39.9992,40.1017,30100.0
2011-08-17 10:20:00,46.93,46.93,46.8,46.92,63400.0,40.1017,40.1017,39.9906,40.0932,63400.0
2011-08-17 10:30:00,46.92,46.98,46.88,46.97,39200.0,40.0932,40.1445,40.059,40.1359,39200.0
2011-08-17 10:40:00,46.96,47.02,46.93,47.01,70600.0,40.1274,40.1786,40.1017,40.1701,70600.0
2011-08-17 10:50:00,47.0,47.02,46.83,46.86,158600.0,40.1615,40.1786,40.0163,40.0419,158600.0
2011-08-17 11:00:00,46.86,47.03,46.82,47.0,114400.0,40.0419,40.1872,40.0077,40.1615,114400.0
2011-08-17 11:10:00,47.0,47.04,46.84,46.9,101800.0,40.1615,40.1957,40.0248,40.0761,101800.0
2011-08-17 11:20:00,46.89,46.92,46.76,46.79,80300.0,40.0676,40.0932,39.9565,39.9821,80300.0
2011-08-17 11:30:00,46.79,46.93,46.78,46.85,108200.0,39.9821,40.1017,39.9736,40.0334,108200.0
2011-08-17 11:40:00,46.85,46.88,46.72,46.78,51700.0,40.0334,40.059,39.9223,39.9736,51700.0
2011-08-17 11:50:00,46.77,46.78,46.54,46.62,43100.0,39.965,39.9736,39.7685,39.8368,43100.0
2011-08-17 12:00:00,46.63,46.74,46.45,46.53,101700.0,39.8454,39.9394,39.6916,39.7599,101700.0
2011-08-17 12:10:00,46.52,46.58,46.48,46.51,39400.0,39.7514,39.8027,39.7172,39.7428,39400.0
2011-08-17 12:20:00,46.5,46.62,46.5,46.56,38400.0,39.7343,39.8368,39.7343,39.7856,38400.0
2011-08-17 12:30:00,46.56,46.7,46.56,46.6,36900.0,39.7856,39.9052,39.7856,39.8197,36900.0
2011-08-17 12:40:00,46.61,46.64,46.51,46.53,33700.0,39.8283,39.8539,39.7428,39.7599,33700.0
2011-08-17 12:50:00,46.54,46.6,46.48,46.53,78000.0,39.7685,39.8197,39.7172,39.7599,78000.0
2011-08-17 13:00:00,46.53,46.53,46.42,46.51,63800.0,39.7599,39.7599,39.6659,39.7428,63800.0
2011-08-17 13:10:00,46.51,46.58,46.49,46.52,42700.0,39.7428,39.8027,39.7258,39.7514,42700.0
2011-08-17 13:20:00,46.52,46.54,46.46,46.52,104000.0,39.7514,39.7685,39.7001,39.7514,104000.0
2011-08-17 13:30:00,46.51,46.57,46.47,46.48,97400.0,39.7428,39.7941,39.7087,39.7172,97400.0
2011-08-17 13:40:00,46.48,46.54,46.43,46.47,114200.0,39.7172,39.7685,39.6745,39.7087,114200.0
2011-08-17 13:50:00,46.48,46.53,46.41,46.42,47700.0,39.7172,39.7599,39.6574,39.6659,47700.0
2011-08-17 14:00:00,46.41,46.48,46.38,46.4,40300.0,39.6574,39.7172,39.6318,39.6488,40300.0
2011-08-17 14:10:00,46.4,46.47,46.36,46.47,55500.0,39.6488,39.7087,39.6147,39.7087,55500.0
2011-08-17 14:20:00,46.48,46.51,46.41,46.44,66900.0,39.7172,39.7428,39.6574,39.683,66900.0
2011-08-17 14:30:00,46.43,46.47,46.39,46.39,65700.0,39.6745,39.7087,39.6403,39.6403,65700.0
2011-08-17 14:40:00,46.39,46.46,46.35,46.44,94500.0,39.6403,39.7001,39.6061,39.683,94500.0
2011-08-17 14:50:00,46.42,46.47,46.37,46.44,89700.0,39.6659,39.7087,39.6232,39.683,89700.0
2011-08-17 15:00:00,46.45,46.52,46.43,46.52,63100.0,39.6916,39.7514,39.6745,39.7514,63100.0
2011-08-17 15:10:00,46.51,46.58,46.48,46.5,71500.0,39.7428,39.8027,39.7172,39.7343,71500.0
2011-08-17 15:20:00,46.52,46.53,46.45,46.49,115200.0,39.7514,39.7599,39.6916,39.7258,115200.0
2011-08-17 15:30:00,46.5,46.51,46.43,46.45,145400.0,39.7343,39.7428,39.6745,39.6916,145400.0
2011-08-17 15:40:00,46.45,46.52,46.4,46.5,156900.0,39.6916,39.7514,39.6488,39.7343,156900.0
2011-08-17 15:50:00,46.52,46.53,46.42,46.52,198800.0,39.7514,39.7599,39.6659,39.7514,198800.0
2011-08-18 09:30:00,45.52,45.77,44.81,45.21,187900.0,38.8969,39.1105,38.2902,38.632,187900.0
2011-08-18 09:40:00,45.24,45.3,44.7,44.72,117500.0,38.6576,38.7089,38.1962,38.2133,117500.0
2011-08-18 09:50:00,44.72,45.01,44.72,44.99,131500.0,38.2133,38.4611,38.2133,38.444,131500.0
2011-08-18 10:00:00,44.94,44.95,43.99,44.0,382300.0,38.4013,38.4098,37.5895,37.598,382300.0
2011-08-18 10:10:00,43.99,44.73,43.99,44.62,120500.0,37.5895,38.2218,37.5895,38.1278,120500.0
2011-08-18 10:20:00,44.6,44.8,44.49,44.79,94100.0,38.1107,38.2816,38.0167,38.2731,94100.0
2011-08-18 10:30:00,44.78,44.87,44.64,44.81,261700.0,38.2646,38.3415,38.1449,38.2902,261700.0
2011-08-18 10:40:00,44.79,44.94,44.63,44.93,105000.0,38.2731,38.4013,38.1364,38.3927,105000.0
2011-08-18 10:50:00,44.92,44.94,44.86,44.93,52200.0,38.3842,38.4013,38.3329,38.3927,52200.0
2011-08-18 11:00:00,44.92,44.95,44.77,44.79,72900.0,38.3842,38.4098,38.256,38.2731,72900.0
2011-08-18 11:10:00,44.79,44.97,44.77,44.83,84500.0,38.2731,38.4269,38.256,38.3073,84500.0
2011-08-18 11:20:00,44.81,45.01,44.8,45.0,38200.0,38.2902,38.4611,38.2816,38.4525,38200.0
2011-08-18 11:30:00,44.99,45.22,44.95,45.15,89900.0,38.444,38.6405,38.4098,38.5807,89900.0
2011-08-18 11:40:00,45.17,45.31,45.13,45.29,39900.0,38.5978,38.7174,38.5636,38.7003,39900.0
2011-08-18 11:50:00,45.3,45.33,45.25,45.32,40900.0,38.7089,38.7345,38.6662,38.726,40900.0
2011-08-18 12:00:00,45.33,45.34,45.08,45.14,46800.0,38.7345,38.7431,38.5209,38.5722,46800.0
2011-08-18 12:10:00,45.13,45.28,45.12,45.25,37800.0,38.5636,38.6918,38.5551,38.6662,37800.0
2011-08-18 12:20:00,45.25,45.27,45.15,45.21,40000.0,38.6662,38.6833,38.5807,38.632,40000.0
2011-08-18 12:30:00,45.2,45.24,45.13,45.14,45400.0,38.6234,38.6576,38.5636,38.5722,45400.0
2011-08-18 12:40:00,45.15,45.16,45.05,45.07,61400.0,38.5807,38.5893,38.4953,38.5124,61400.0
2011-08-18 12:50:00,45.08,45.13,45.08,45.11,35600.0,38.5209,38.5636,38.5209,38.5465,35600.0
2011-08-18 13:00:00,45.11,45.13,44.92,44.94,26800.0,38.5465,38.5636,38.3842,38.4013,26800.0
2011-08-18 13:10:00,44.95,44.98,44.86,44.88,26900.0,38.4098,38.4355,38.3329,38.35,26900.0
2011-08-18 13:20:00,44.88,44.91,44.81,44.89,43600.0,38.35,38.3756,38.2902,38.3585,43600.0
2011-08-18 13:30:00,44.89,44.94,44.78,44.81,128700.0,38.3585,38.4013,38.2646,38.2902,128700.0
2011-08-18 13:40:00,44.81,44.99,44.79,44.98,45900.0,38.2902,38.444,38.2731,38.4355,45900.0
2011-08-18 13:50:00,44.97,44.99,44.85,44.91,44200.0,38.4269,38.444,38.3244,38.3756,44200.0
2011-08-18 14:00:00,44.9,45.14,44.9,44.94,108600.0,38.3671,38.5722,38.3671,38.4013,108600.0
2011-08-18 14:10:00,44.95,45.0,44.89,45.0,57900.0,38.4098,38.4525,38.3585,38.4525,57900.0
2011-08-18 14:20:00,45.0,45.08,44.99,45.01,59000.0,38.4525,38.5209,38.444,38.4611,59000.0
2011-08-18 14:30:00,45.0,45.05,44.95,44.98,57800.0,38.4525,38.4953,38.4098,38.4355,57800.0
2011-08-18 14:40:00,44.96,44.96,44.79,44.8,52900.0,38.4184,38.4184,38.2731,38.2816,52900.0
2011-08-18 14:50:00,44.81,44.81,44.56,44.58,66600.0,38.2902,38.2902,38.0766,38.0937,66600.0
2011-08-18 15:00:00,44.58,44.66,44.48,44.59,81100.0,38.0937,38.162,38.0082,38.1022,81100.0
2011-08-18 15:10:00,44.6,44.71,44.53,44.6,63000.0,38.1107,38.2047,38.0509,38.1107,63000.0
2011-08-18 15:20:00,44.6,44.73,44.57,44.72,79100.0,38.1107,38.2218,38.0851,38.2133,79100.0
2011-08-18 15:30:00,44.73,44.78,44.57,44.58,85300.0,38.2218,38.2646,38.0851,38.0937,85300.0
2011-08-18 15:40:00,44.57,44.6,44.37,44.43,179800.0,38.0851,38.1107,37.9142,37.9655,179800.0
2011-08-18 15:50:00,44.43,44.78,44.43,44.67,304000.0,37.9655,38.2646,37.9655,38.1706,304000.0
2011-08-19 09:30:00,44.37,45.15,44.16,44.69,348800.0,37.9142,38.5807,37.7348,38.1876,348800.0
2011-08-19 09:40:00,44.71,44.88,44.62,44.72,94600.0,38.2047,38.35,38.1278,38.2133,94600.0
2011-08-19 09:50:00,44.72,45.08,44.52,45.0,97300.0,38.2133,38.5209,38.0424,38.4525,97300.0
2011-08-19 10:00:00,45.01,45.13,44.77,44.9,92300.0,38.4611,38.5636,38.256,38.3671,92300.0
2011-08-19 10:10:00,44.9,45.14,44.79,45.0,87600.0,38.3671,38.5722,38.2731,38.4525,87600.0
2011-08-19 10:20:00,45.0,45.31,44.93,45.22,82200.0,38.4525,38.7174,38.3927,38.6405,82200.0
2011-08-19 10:30:00,45.25,45.25,44.89,44.9,60200.0,38.6662,38.6662,38.3585,38.3671,60200.0
2011-08-19 10:40:00,44.91,44.99,44.69,44.84,76300.0,38.3756,38.444,38.1876,38.3158,76300.0
2011-08-19 10:50:00,44.85,44.87,44.66,44.68,71900.0,38.3244,38.3415,38.162,38.1791,71900.0
2011-08-19 11:00:00,44.66,44.72,44.54,44.6,69500.0,38.162,38.2133,38.0595,38.1107,69500.0
2011-08-19 11:10:00,44.59,44.62,44.38,44.5,92800.0,38.1022,38.1278,37.9228,38.0253,92800.0
2011-08-19 11:20:00,44.49,44.56,44.43,44.48,40900.0,38.0167,38.0766,37.9655,38.0082,40900.0
2011-08-19 11:30:00,44.48,44.55,44.31,44.45,69900.0,38.0082,38.068,37.8629,37.9826,69900.0
2011-08-19 11:40:00,44.45,44.61,44.45,44.55,80800.0,37.9826,38.1193,37.9826,38.068,80800.0
2011-08-19 11:50:00,44.56,44.76,44.56,44.76,37400.0,38.0766,38.2475,38.0766,38.2475,37400.0
2011-08-19 12:00:00,44.75,44.77,44.6,44.62,44600.0,38.2389,38.256,38.1107,38.1278,44600.0
2011-08-19 12:10:00,44.61,44.68,44.57,44.62,51600.0,38.1193,38.1791,38.0851,38.1278,51600.0
2011-08-19 12:20:00,44.61,44.62,44.49,44.57,49800.0,38.1193,38.1278,38.0167,38.0851,49800.0
2011-08-19 12:30:00,44.59,44.62,44.54,44.57,29100.0,38.1022,38.1278,38.0595,38.0851,29100.0
2011-08-19 12:40:00,44.57,44.63,44.53,44.63,41900.0,38.0851,38.1364,38.0509,38.1364,41900.0
2011-08-19 12:50:00,44.64,44.64,44.57,44.58,56300.0,38.1449,38.1449,38.0851,38.0937,56300.0
2011-08-19 13:00:00,44.57,44.61,44.47,44.6,55500.0,38.0851,38.1193,37.9997,38.1107,55500.0
2011-08-19 13:10:00,44.6,44.67,44.59,44.67,52100.0,38.1107,38.1706,38.1022,38.1706,52100.0
2011-08-19 13:20:00,44.67,44.67,44.62,44.66,33200.0,38.1706,38.1706,38.1278,38.162,33200.0
2011-08-19 13:30:00,44.66,44.66,44.47,44.55,63400.0,38.162,38.162,37.9997,38.068,63400.0
2011-08-19 13:40:00,44.55,44.62,44.43,44.6,43300.0,38.068,38.1278,37.9655,38.1107,43300.0
2011-08-19 13:50:00,44.59,44.59,44.49,44.54,31800.0,38.1022,38.1022,38.0167,38.0595,31800.0
2011-08-19 14:00:00,44.53,44.58,44.35,44.48,61700.0,38.0509,38.0937,37.8971,38.0082,61700.0
2011-08-19 14:10:00,44.47,44.5,44.41,44.42,62100.0,37.9997,38.0253,37.9484,37.9569,62100.0
2011-08-19 14:20:00,44.42,44.45,44.35,44.44,108500.0,37.9569,37.9826,37.8971,37.974,108500.0
2011-08-19 14:30:00,44.44,44.45,44.32,44.45,49100.0,37.974,37.9826,37.8715,37.9826,49100.0
2011-08-19 14:40:00,44.47,44.58,44.37,44.37,55500.0,37.9997,38.0937,37.9142,37.9142,55500.0
2011-08-19 14:50:00,44.38,44.57,44.37,44.53,175600.0,37.9228,38.0851,37.9142,38.0509,175600.0
2011-08-19 15:00:00,44.53,44.59,44.49,44.55,129300.0,38.0509,38.1022,38.0167,38.068,129300.0
2011-08-19 15:10:00,44.55,44.59,44.5,44.55,112800.0,38.068,38.1022,38.0253,38.068,112800.0
2011-08-19 15:20:00,44.55,44.7,44.53,44.62,117900.0,38.068,38.1962,38.0509,38.1278,117900.0
2011-08-19 15:30:00,44.61,44.63,44.53,44.63,145100.0,38.1193,38.1364,38.0509,38.1364,145100.0
2011-08-19 15:40:00,44.63,44.7,44.59,44.68,167500.0,38.1364,38.1962,38.1022,38.1791,167500.0
2011-08-19 15:50:00,44.68,44.72,44.47,44.52,318500.0,38.1791,38.2133,37.9997,38.0424,318500.0
2011-08-22 09:30:00,45.63,45.9,45.5,45.5,88600.0,38.9909,39.2216,38.8798,38.8798,88600.0
2011-08-22 09:40:00,45.5,45.61,45.35,45.44,126600.0,38.8798,38.9738,38.7516,38.8285,126600.0
2011-08-22 09:50:00,45.44,45.44,45.28,45.31,123200.0,38.8285,38.8285,38.6918,38.7174,123200.0
2011-08-22 10:00:00,45.31,45.49,45.29,45.41,72400.0,38.7174,38.8712,38.7003,38.8029,72400.0
2011-08-22 10:10:00,45.41,45.45,45.31,45.41,80300.0,38.8029,38.8371,38.7174,38.8029,80300.0
2011-08-22 10:20:00,45.43,45.68,45.43,45.59,121800.0,38.82,39.0336,38.82,38.9567,121800.0
2011-08-22 10:30:00,45.59,45.66,45.57,45.6,79000.0,38.9567,39.0165,38.9396,38.9652,79000.0
2011-08-22 10:40:00,45.6,45.64,45.46,45.56,47300.0,38.9652,38.9994,38.8456,38.9311,47300.0
2011-08-22 10:50:00,45.57,45.71,45.36,45.43,75000.0,38.9396,39.0592,38.7602,38.82,75000.0
2011-08-22 11:00:00,45.41,45.61,45.38,45.61,120000.0,38.8029,38.9738,38.7773,38.9738,120000.0
2011-08-22 11:10:00,45.61,45.62,45.45,45.52,59500.0,38.9738,38.9823,38.8371,38.8969,59500.0
2011-08-22 11:20:00,45.51,45.54,45.44,45.49,78300.0,38.8883,38.914,38.8285,38.8712,78300.0
2011-08-22 11:30:00,45.48,45.56,45.29,45.33,92900.0,38.8627,38.9311,38.7003,38.7345,92900.0
2011-08-22 11:40:00,45.34,45.39,45.25,45.38,86900.0,38.7431,38.7858,38.6662,38.7773,86900.0
2011-08-22 11:50:00,45.37,45.38,45.3,45.36,65300.0,38.7687,38.7773,38.7089,38.7602,65300.0
2011-08-22 12:00:00,45.36,45.54,45.32,45.52,46800.0,38.7602,38.914,38.726,38.8969,46800.0
2011-08-22 12:10:00,45.52,45.56,45.47,45.55,73600.0,38.8969,38.9311,38.8542,38.9225,73600.0
2011-08-22 12:20:00,45.55,45.61,45.48,45.52,51500.0,38.9225,38.9738,38.8627,38.8969,51500.0
2011-08-22 12:30:00,45.52,45.52,45.39,45.46,84800.0,38.8969,38.8969,38.7858,38.8456,84800.0
2011-08-22 12:40:00,45.46,45.72,45.43,45.69,73600.0,38.8456,39.0678,38.82,39.0422,73600.0
2011-08-22 12:50:00,45.68,45.79,45.59,45.77,56900.0,39.0336,39.1276,38.9567,39.1105,56900.0
2011-08-22 13:00:00,45.76,45.82,45.7,45.75,55000.0,39.102,39.1532,39.0507,39.0934,55000.0
2011-08-22 13:10:00,45.74,45.79,45.65,45.7,64400.0,39.0849,39.1276,39.008,39.0507,64400.0
2011-08-22 13:20:00,45.69,45.74,45.6,45.62,36800.0,39.0422,39.0849,38.9652,38.9823,36800.0
2011-08-22 13:30:00,45.6,45.66,45.53,45.62,77100.0,38.9652,39.0165,38.9054,38.9823,77100.0
2011-08-22 13:40:00,45.62,45.64,45.51,45.55,48400.0,38.9823,38.9994,38.8883,38.9225,48400.0
2011-08-22 13:50:00,45.54,45.62,45.49,45.61,63700.0,38.914,38.9823,38.8712,38.9738,63700.0
2011-08-22 14:00:00,45.61,45.67,45.51,45.61,64700.0,38.9738,39.0251,38.8883,38.9738,64700.0
2011-08-22 14:10:00,45.61,45.75,45.56,45.61,89600.0,38.9738,39.0934,38.9311,38.9738,89600.0
2011-08-22 14:20:00,45.62,45.87,45.61,45.84,157100.0,38.9823,39.196,38.9738,39.1703,157100.0
2011-08-22 14:30:00,45.84,45.95,45.72,45.87,193200.0,39.1703,39.2643,39.0678,39.196,193200.0
2011-08-22 14:40:00,45.87,45.91,45.78,45.84,89600.0,39.196,39.2301,39.1191,39.1703,89600.0
2011-08-22 14:50:00,45.84,45.89,45.78,45.82,141200.0,39.1703,39.2131,39.1191,39.1532,141200.0
2011-08-22 15:00:00,45.8,45.87,45.77,45.82,189500.0,39.1361,39.196,39.1105,39.1532,189500.0
2011-08-22 15:10:00,45.82,45.96,45.8,45.87,150000.0,39.1532,39.2729,39.1361,39.196,150000.0
2011-08-22 15:20:00,45.87,46.06,45.85,45.96,205800.0,39.196,39.3583,39.1789,39.2729,205800.0
2011-08-22 15:30:00,45.96,46.01,45.85,45.85,179500.0,39.2729,39.3156,39.1789,39.1789,179500.0
2011-08-22 15:40:00,45.85,45.98,45.85,45.9,198900.0,39.1789,39.29,39.1789,39.2216,198900.0
2011-08-22 15:50:00,45.89,45.92,45.75,45.9,642800.0,39.2131,39.2387,39.0934,39.2216,642800.0
2011-08-23 09:30:00,46.05,46.75,45.86,46.68,263700.0,39.3498,39.9479,39.1874,39.8881,263700.0
2011-08-23 09:40:00,46.68,46.99,46.64,46.9,237500.0,39.8881,40.153,39.8539,40.0761,237500.0
2011-08-23 09:50:00,46.89,47.3,46.84,47.24,290900.0,40.0676,40.4179,40.0248,40.3666,290900.0
2011-08-23 10:00:00,47.25,47.59,47.19,47.49,261700.0,40.3752,40.6657,40.3239,40.5803,261700.0
2011-08-23 10:10:00,47.5,47.6,47.31,47.38,214400.0,40.5888,40.6742,40.4264,40.4863,214400.0
2011-08-23 10:20:00,47.39,47.71,47.38,47.54,295600.0,40.4948,40.7682,40.4863,40.623,295600.0
2011-08-23 10:30:00,47.54,47.8,47.53,47.78,238100.0,40.623,40.8451,40.6144,40.8281,238100.0
2011-08-23 10:40:00,47.79,47.81,47.56,47.64,184600.0,40.8366,40.8537,40.6401,40.7084,184600.0
2011-08-23 10:50:00,47.64,47.75,47.58,47.6,147600.0,40.7084,40.8024,40.6572,40.6742,147600.0
2011-08-23 11:00:00,47.62,47.76,47.57,47.73,149000.0,40.6913,40.811,40.6486,40.7853,149000.0
2011-08-23 11:10:00,47.73,47.8,47.67,47.75,124800.0,40.7853,40.8451,40.7341,40.8024,124800.0
2011-08-23 11:20:00,47.73,48.0,47.73,47.99,107500.0,40.7853,41.016,40.7853,41.0075,107500.0
2011-08-23 11:30:00,47.99,48.06,47.9,48.03,124000.0,41.0075,41.0673,40.9306,41.0417,124000.0
2011-08-23 11:40:00,48.04,48.11,47.98,48.02,95400.0,41.0502,41.11,40.999,41.0331,95400.0
2011-08-23 11:50:00,48.03,48.56,48.03,48.49,134200.0,41.0417,41.4946,41.0417,41.4348,134200.0
2011-08-23 12:00:00,48.51,48.56,48.38,48.43,151100.0,41.4518,41.4946,41.3408,41.3835,151100.0
2011-08-23 12:10:00,48.43,48.71,48.43,48.69,205100.0,41.3835,41.6227,41.3835,41.6057,205100.0
2011-08-23 12:20:00,48.7,48.76,48.64,48.7,129100.0,41.6142,41.6655,41.5629,41.6142,129100.0
2011-08-23 12:30:00,48.69,48.71,48.52,48.54,191300.0,41.6057,41.6227,41.4604,41.4775,191300.0
2011-08-23 12:40:00,48.53,48.6,48.47,48.51,318900.0,41.4689,41.5287,41.4177,41.4518,318900.0
2011-08-23 12:50:00,48.51,48.59,48.5,48.55,161200.0,41.4518,41.5202,41.4433,41.486,161200.0
2011-08-23 13:00:00,48.56,48.66,48.55,48.6,294500.0,41.4946,41.58,41.486,41.5287,294500.0
2011-08-23 13:10:00,48.6,48.7,48.59,48.67,120100.0,41.5287,41.6142,41.5202,41.5886,120100.0
2011-08-23 13:20:00,48.67,48.78,48.65,48.76,134100.0,41.5886,41.6826,41.5715,41.6655,134100.0
2011-08-23 13:30:00,48.76,48.81,48.73,48.79,373600.0,41.6655,41.7082,41.6398,41.6911,373600.0
2011-08-23 13:40:00,48.79,48.87,48.79,48.83,89100.0,41.6911,41.7595,41.6911,41.7253,89100.0
2011-08-23 13:50:00,48.83,48.85,48.62,48.72,201500.0,41.7253,41.7424,41.5458,41.6313,201500.0
2011-08-23 14:00:00,48.72,48.77,48.61,48.71,241500.0,41.6313,41.674,41.5373,41.6227,241500.0
2011-08-23 14:10:00,48.7,48.78,48.68,48.76,207300.0,41.6142,41.6826,41.5971,41.6655,207300.0
2011-08-23 14:20:00,48.76,48.84,48.7,48.8,140600.0,41.6655,41.7338,41.6142,41.6996,140600.0
2011-08-23 14:30:00,48.8,48.84,48.73,48.75,151200.0,41.6996,41.7338,41.6398,41.6569,151200.0
2011-08-23 14:40:00,48.75,48.84,48.74,48.84,144600.0,41.6569,41.7338,41.6484,41.7338,144600.0
2011-08-23 14:50:00,48.84,48.9,48.8,48.85,119700.0,41.7338,41.7851,41.6996,41.7424,119700.0
2011-08-23 15:00:00,48.86,49.0,48.86,49.0,199000.0,41.7509,41.8705,41.7509,41.8705,199000.0
2011-08-23 15:10:00,49.0,49.03,48.94,48.94,157400.0,41.8705,41.8962,41.8193,41.8193,157400.0
2011-08-23 15:20:00,48.95,48.96,48.89,48.92,244200.0,41.8278,41.8364,41.7766,41.8022,244200.0
2011-08-23 15:30:00,48.91,48.95,48.78,48.88,227100.0,41.7936,41.8278,41.6826,41.768,227100.0
2011-08-23 15:40:00,48.88,48.99,48.87,48.93,279200.0,41.768,41.862,41.7595,41.8107,279200.0
2011-08-23 15:50:00,48.94,49.05,48.88,49.04,501100.0,41.8193,41.9133,41.768,41.9047,501100.0
2011-08-24 09:30:00,48.83,49.0,48.72,48.91,134700.0,41.7253,41.8705,41.6313,41.7936,134700.0
2011-08-24 09:40:00,48.9,49.19,48.84,49.1,251700.0,41.7851,42.0329,41.7338,41.956,251700.0
2011-08-24 09:50:00,49.09,49.23,49.02,49.15,168100.0,41.9475,42.0671,41.8876,41.9987,168100.0
2011-08-24 10:00:00,49.15,49.35,49.12,49.31,187800.0,41.9987,42.1696,41.9731,42.1354,187800.0
2011-08-24 10:10:00,49.32,49.34,49.26,49.29,137600.0,42.144,42.1611,42.0927,42.1184,137600.0
2011-08-24 10:20:00,49.3,49.3,49.21,49.26,99700.0,42.1269,42.1269,42.05,42.0927,99700.0
2011-08-24 10:30:00,49.25,49.32,49.16,49.2,104000.0,42.0842,42.144,42.0073,42.0414,104000.0
2011-08-24 10:40:00,49.19,49.25,49.14,49.2,98100.0,42.0329,42.0842,41.9902,42.0414,98100.0
2011-08-24 10:50:00,49.2,49.24,49.18,49.18,133000.0,42.0414,42.0756,42.0244,42.0244,133000.0
2011-08-24 11:00:00,49.18,49.23,49.16,49.19,131700.0,42.0244,42.0671,42.0073,42.0329,131700.0
2011-08-24 11:10:00,49.2,49.29,49.19,49.22,101300.0,42.0414,42.1184,42.0329,42.0585,101300.0
2011-08-24 11:20:00,49.21,49.27,49.2,49.2,87000.0,42.05,42.1013,42.0414,42.0414,87000.0
2011-08-24 11:30:00,49.21,49.28,49.2,49.24,129100.0,42.05,42.1098,42.0414,42.0756,129100.0
2011-08-24 11:40:00,49.25,49.38,49.19,49.33,113700.0,42.0842,42.1953,42.0329,42.1525,113700.0
2011-08-24 11:50:00,49.36,49.39,49.26,49.3,54700.0,42.1782,42.2038,42.0927,42.1269,54700.0
2011-08-24 12:00:00,49.28,49.29,49.2,49.26,83200.0,42.1098,42.1184,42.0414,42.0927,83200.0
2011-08-24 12:10:00,49.26,49.27,49.2,49.23,52400.0,42.0927,42.1013,42.0414,42.0671,52400.0
2011-08-24 12:20:00,49.23,49.28,49.2,49.22,31100.0,42.0671,42.1098,42.0414,42.0585,31100.0
2011-08-24 12:30:00,49.23,49.26,49.21,49.21,50600.0,42.0671,42.0927,42.05,42.05,50600.0
2011-08-24 12:40:00,49.21,49.25,49.2,49.22,68600.0,42.05,42.0842,42.0414,42.0585,68600.0
2011-08-24 12:50:00,49.22,49.27,49.22,49.25,74800.0,42.0585,42.1013,42.0585,42.0842,74800.0
2011-08-24 13:00:00,49.26,49.26,49.2,49.2,74900.0,42.0927,42.0927,42.0414,42.0414,74900.0
2011-08-24 13:10:00,49.2,49.25,49.2,49.23,82500.0,42.0414,42.0842,42.0414,42.0671,82500.0
2011-08-24 13:20:00,49.23,49.3,49.22,49.28,187200.0,42.0671,42.1269,42.0585,42.1098,187200.0
2011-08-24 13:30:00,49.28,49.34,49.27,49.28,92400.0,42.1098,42.1611,42.1013,42.1098,92400.0
2011-08-24 13:40:00,49.28,49.37,49.27,49.35,88500.0,42.1098,42.1867,42.1013,42.1696,88500.0
2011-08-24 13:50:00,49.36,49.45,49.33,49.42,82400.0,42.1782,42.2551,42.1525,42.2294,82400.0
2011-08-24 14:00:00,49.42,49.44,49.38,49.43,73700.0,42.2294,42.2465,42.1953,42.238,73700.0
2011-08-24 14:10:00,49.42,49.44,49.38,49.39,64200.0,42.2294,42.2465,42.1953,42.2038,64200.0
2011-08-24 14:20:00,49.4,49.44,49.37,49.41,72900.0,42.2123,42.2465,42.1867,42.2209,72900.0
2011-08-24 14:30:00,49.42,49.46,49.39,49.42,63900.0,42.2294,42.2636,42.2038,42.2294,63900.0
2011-08-24 14:40:00,49.42,49.48,49.4,49.41,72900.0,42.2294,42.2807,42.2123,42.2209,72900.0
2011-08-24 14:50:00,49.4,49.5,49.4,49.49,74300.0,42.2123,42.2978,42.2123,42.2893,74300.0
2011-08-24 15:00:00,49.5,49.53,49.44,49.51,172200.0,42.2978,42.3234,42.2465,42.3063,172200.0
2011-08-24 15:10:00,49.51,49.54,49.49,49.52,124000.0,42.3063,42.332,42.2893,42.3149,124000.0
2011-08-24 15:20:00,49.53,49.54,49.5,49.51,70100.0,42.3234,42.332,42.2978,42.3063,70100.0
2011-08-24 15:30:00,49.52,49.61,49.5,49.56,244500.0,42.3149,42.3918,42.2978,42.3491,244500.0
2011-08-24 15:40:00,49.57,49.69,49.55,49.66,284300.0,42.3576,42.4602,42.3405,42.4345,284300.0
2011-08-24 15:50:00,49.66,49.78,49.64,49.76,574400.0,42.4345,42.5371,42.4174,42.52,574400.0
2011-08-25 09:30:00,49.85,50.0,49.75,49.75,70300.0,42.5969,42.725,42.5114,42.5114,70300.0
2011-08-25 09:40:00,49.76,49.82,49.55,49.59,58000.0,42.52,42.5712,42.3405,42.3747,58000.0
2011-08-25 09:50:00,49.59,49.66,49.4,49.5,96900.0,42.3747,42.4345,42.2123,42.2978,96900.0
2011-08-25 10:00:00,49.53,49.55,49.39,49.46,104600.0,42.3234,42.3405,42.2038,42.2636,104600.0
2011-08-25 10:10:00,49.48,49.58,49.41,49.5,91200.0,42.2807,42.3662,42.2209,42.2978,91200.0
2011-08-25 10:20:00,49.49,49.5,49.4,49.46,162100.0,42.2893,42.2978,42.2123,42.2636,162100.0
2011-08-25 10:30:00,49.44,49.52,49.44,49.47,196600.0,42.2465,42.3149,42.2465,42.2722,196600.0
2011-08-25 10:40:00,49.48,49.52,49.36,49.42,176600.0,42.2807,42.3149,42.1782,42.2294,176600.0
2011-08-25 10:50:00,49.41,49.55,49.39,49.52,69200.0,42.2209,42.3405,42.2038,42.3149,69200.0
2011-08-25 11:00:00,49.52,49.64,49.49,49.54,72200.0,42.3149,42.4174,42.2893,42.332,72200.0
2011-08-25 11:10:00,49.54,49.75,49.52,49.74,78100.0,42.332,42.5114,42.3149,42.5029,78100.0
2011-08-25 11:20:00,49.75,49.86,49.66,49.8,74400.0,42.5114,42.6054,42.4345,42.5541,74400.0
2011-08-25 11:30:00,49.8,49.9,49.75,49.76,52600.0,42.5541,42.6396,42.5114,42.52,52600.0
2011-08-25 11:40:00,49.76,49.77,49.66,49.75,61000.0,42.52,42.5285,42.4345,42.5114,61000.0
2011-08-25 11:50:00,49.75,49.85,49.73,49.8,149000.0,42.5114,42.5969,42.4943,42.5541,149000.0
2011-08-25 12:00:00,49.79,49.84,49.73,49.73,52200.0,42.5456,42.5883,42.4943,42.4943,52200.0
2011-08-25 12:10:00,49.74,49.78,49.7,49.71,37100.0,42.5029,42.5371,42.4687,42.4772,37100.0
2011-08-25 12:20:00,49.7,49.75,49.66,49.72,29200.0,42.4687,42.5114,42.4345,42.4858,29200.0
2011-08-25 12:30:00,49.71,49.71,49.57,49.61,57800.0,42.4772,42.4772,42.3576,42.3918,57800.0
2011-08-25 12:40:00,49.61,49.68,49.56,49.65,111800.0,42.3918,42.4516,42.3491,42.426,111800.0
2011-08-25 12:50:00,49.65,49.75,49.6,49.73,84700.0,42.426,42.5114,42.3832,42.4943,84700.0
2011-08-25 13:00:00,49.74,49.81,49.7,49.76,100400.0,42.5029,42.5627,42.4687,42.52,100400.0
2011-08-25 13:10:00,49.76,49.79,49.71,49.76,90300.0,42.52,42.5456,42.4772,42.52,90300.0
2011-08-25 13:20:00,49.76,49.83,49.7,49.8,175500.0,42.52,42.5798,42.4687,42.5541,175500.0
2011-08-25 13:30:00,49.82,49.82,49.72,49.8,78300.0,42.5712,42.5712,42.4858,42.5541,78300.0
2011-08-25 13:40:00,49.79,49.79,49.6,49.62,53400.0,42.5456,42.5456,42.3832,42.4003,53400.0
2011-08-25 13:50:00,49.63,49.69,49.6,49.68,40000.0,42.4089,42.4602,42.3832,42.4516,40000.0
2011-08-25 14:00:00,49.67,49.68,49.6,49.62,79000.0,42.4431,42.4516,42.3832,42.4003,79000.0
2011-08-25 14:10:00,49.62,49.77,49.61,49.75,71800.0,42.4003,42.5285,42.3918,42.5114,71800.0
2011-08-25 14:20:00,49.75,49.75,49.65,49.74,67700.0,42.5114,42.5114,42.426,42.5029,67700.0
2011-08-25 14:30:00,49.75,49.75,49.68,49.71,45500.0,42.5114,42.5114,42.4516,42.4772,45500.0
2011-08-25 14:40:00,49.7,49.7,49.63,49.65,109000.0,42.4687,42.4687,42.4089,42.426,109000.0
2011-08-25 14:50:00,49.64,49.68,49.6,49.62,121800.0,42.4174,42.4516,42.3832,42.4003,121800.0
2011-08-25 15:00:00,49.62,49.65,49.6,49.65,124200.0,42.4003,42.426,42.3832,42.426,124200.0
2011-08-25 15:10:00,49.64,49.75,49.63,49.75,201600.0,42.4174,42.5114,42.4089,42.5114,201600.0
2011-08-25 15:20:00,49.75,49.79,49.64,49.65,86600.0,42.5114,42.5456,42.4174,42.426,86600.0
2011-08-25 15:30:00,49.65,49.72,49.64,49.68,181500.0,42.426,42.4858,42.4174,42.4516,181500.0
2011-08-25 15:40:00,49.67,49.76,49.63,49.71,241400.0,42.4431,42.52,42.4089,42.4772,241400.0
2011-08-25 15:50:00,49.71,49.79,49.66,49.78,321200.0,42.4772,42.5456,42.4345,42.5371,321200.0
2011-08-26 09:30:00,49.78,49.9,49.63,49.82,216200.0,42.5371,42.6396,42.4089,42.5712,216200.0
2011-08-26 09:40:00,49.82,49.82,49.46,49.79,130500.0,42.5712,42.5712,42.2636,42.5456,130500.0
2011-08-26 09:50:00,49.79,49.89,49.68,49.85,192000.0,42.5456,42.6311,42.4516,42.5969,192000.0
2011-08-26 10:00:00,49.86,49.9,49.56,49.8,298500.0,42.6054,42.6396,42.3491,42.5541,298500.0
2011-08-26 10:10:00,49.78,49.89,49.7,49.83,155800.0,42.5371,42.6311,42.4687,42.5798,155800.0
2011-08-26 10:20:00,49.84,50.01,49.82,49.91,224900.0,42.5883,42.7336,42.5712,42.6481,224900.0
2011-08-26 10:30:00,49.91,50.0,49.8,49.89,60100.0,42.6481,42.725,42.5541,42.6311,60100.0
2011-08-26 10:40:00,49.89,50.09,49.83,50.02,218300.0,42.6311,42.802,42.5798,42.7421,218300.0
2011-08-26 10:50:00,50.01,50.07,49.96,49.98,94000.0,42.7336,42.7849,42.6909,42.708,94000.0
2011-08-26 11:00:00,49.98,50.11,49.93,50.01,97000.0,42.708,42.819,42.6652,42.7336,97000.0
2011-08-26 11:10:00,50.02,50.26,50.02,50.2,136500.0,42.7421,42.9472,42.7421,42.8959,136500.0
2011-08-26 11:20:00,50.21,50.23,50.11,50.13,87200.0,42.9045,42.9216,42.819,42.8361,87200.0
2011-08-26 11:30:00,50.15,50.15,50.06,50.1,211000.0,42.8532,42.8532,42.7763,42.8105,211000.0
2011-08-26 11:40:00,50.09,50.14,50.08,50.12,325300.0,42.802,42.8447,42.7934,42.8276,325300.0
2011-08-26 11:50:00,50.11,50.24,50.1,50.24,254000.0,42.819,42.9301,42.8105,42.9301,254000.0
2011-08-26 12:00:00,50.25,50.47,50.25,50.46,116700.0,42.9387,43.1267,42.9387,43.1181,116700.0
2011-08-26 12:10:00,50.46,50.5,50.33,50.4,71500.0,43.1181,43.1523,43.007,43.0668,71500.0
2011-08-26 12:20:00,50.39,50.5,50.38,50.48,58200.0,43.0583,43.1523,43.0498,43.1352,58200.0
2011-08-26 12:30:00,50.5,50.5,50.4,50.45,58000.0,43.1523,43.1523,43.0668,43.1096,58000.0
2011-08-26 12:40:00,50.45,50.52,50.44,50.45,67200.0,43.1096,43.1694,43.101,43.1096,67200.0
2011-08-26 12:50:00,50.45,50.6,50.44,50.59,44300.0,43.1096,43.2378,43.101,43.2292,44300.0
2011-08-26 13:00:00,50.58,50.58,50.5,50.51,34300.0,43.2207,43.2207,43.1523,43.1608,34300.0
2011-08-26 13:10:00,50.5,50.59,50.49,50.51,27100.0,43.1523,43.2292,43.1438,43.1608,27100.0
2011-08-26 13:20:00,50.51,50.63,50.49,50.61,32200.0,43.1608,43.2634,43.1438,43.2463,32200.0
2011-08-26 13:30:00,50.61,50.65,50.57,50.58,41100.0,43.2463,43.2805,43.2121,43.2207,41100.0
2011-08-26 13:40:00,50.57,50.66,50.57,50.63,55200.0,43.2121,43.289,43.2121,43.2634,55200.0
2011-08-26 13:50:00,50.63,50.68,50.57,50.68,27300.0,43.2634,43.3061,43.2121,43.3061,27300.0
2011-08-26 14:00:00,50.68,50.71,50.51,50.56,51800.0,43.3061,43.3317,43.1608,43.2036,51800.0
2011-08-26 14:10:00,50.55,50.55,50.46,50.51,47000.0,43.195,43.195,43.1181,43.1608,47000.0
2011-08-26 14:20:00,50.5,50.55,50.41,50.44,41600.0,43.1523,43.195,43.0754,43.101,41600.0
2011-08-26 14:30:00,50.44,50.51,50.42,50.45,55500.0,43.101,43.1608,43.0839,43.1096,55500.0
2011-08-26 14:40:00,50.46,50.51,50.43,50.49,93500.0,43.1181,43.1608,43.0925,43.1438,93500.0
2011-08-26 14:50:00,50.48,50.56,50.48,50.55,37600.0,43.1352,43.2036,43.1352,43.195,37600.0
2011-08-26 15:00:00,50.55,50.55,50.46,50.5,87700.0,43.195,43.195,43.1181,43.1523,87700.0
2011-08-26 15:10:00,50.5,50.53,50.48,50.49,102500.0,43.1523,43.1779,43.1352,43.1438,102500.0
2011-08-26 15:20:00,50.48,50.53,50.47,50.53,109800.0,43.1352,43.1779,43.1267,43.1779,109800.0
2011-08-26 15:30:00,50.52,50.68,50.52,50.65,133800.0,43.1694,43.3061,43.1694,43.2805,133800.0
2011-08-26 15:40:00,50.65,50.79,50.65,50.76,154600.0,43.2805,43.4001,43.2805,43.3745,154600.0
2011-08-26 15:50:00,50.76,50.84,50.74,50.8,307800.0,43.3745,43.4428,43.3574,43.4087,307800.0
2011-08-29 09:30:00,51.47,51.55,51.28,51.53,84000.0,43.9812,44.0495,43.8188,44.0324,84000.0
2011-08-29 09:40:00,51.53,51.53,51.1,51.51,143000.0,44.0324,44.0324,43.665,44.0153,143000.0
2011-08-29 09:50:00,51.48,51.55,51.32,51.47,72800.0,43.9897,44.0495,43.853,43.9812,72800.0
2011-08-29 10:00:00,51.47,51.56,51.41,51.55,58000.0,43.9812,44.0581,43.9299,44.0495,58000.0
2011-08-29 10:10:00,51.57,51.62,51.48,51.56,65100.0,44.0666,44.1093,43.9897,44.0581,65100.0
2011-08-29 10:20:00,51.57,51.68,51.51,51.52,40300.0,44.0666,44.1606,44.0153,44.0239,40300.0
2011-08-29 10:30:00,51.52,51.55,51.49,51.52,41500.0,44.0239,44.0495,43.9983,44.0239,41500.0
2011-08-29 10:40:00,51.51,51.52,51.39,51.44,57900.0,44.0153,44.0239,43.9128,43.9555,57900.0
2011-08-29 10:50:00,51.46,51.53,51.46,51.52,34500.0,43.9726,44.0324,43.9726,44.0239,34500.0
2011-08-29 11:00:00,51.52,51.54,51.45,51.51,46900.0,44.0239,44.041,43.9641,44.0153,46900.0
2011-08-29 11:10:00,51.5,51.63,51.48,51.62,39400.0,44.0068,44.1179,43.9897,44.1093,39400.0
2011-08-29 11:20:00,51.61,51.61,51.45,51.46,45200.0,44.1008,44.1008,43.9641,43.9726,45200.0
2011-08-29 11:30:00,51.47,51.65,51.47,51.6,41700.0,43.9812,44.135,43.9812,44.0923,41700.0
2011-08-29 11:40:00,51.6,51.74,51.59,51.73,45400.0,44.0923,44.2119,44.0837,44.2033,45400.0
2011-08-29 11:50:00,51.73,51.8,51.71,51.79,45100.0,44.2033,44.2632,44.1862,44.2546,45100.0
2011-08-29 12:00:00,51.79,51.93,51.78,51.92,29200.0,44.2546,44.3742,44.2461,44.3657,29200.0
2011-08-29 12:10:00,51.92,51.93,51.9,51.93,24000.0,44.3657,44.3742,44.3486,44.3742,24000.0
2011-08-29 12:20:00,51.92,51.92,51.85,51.88,26100.0,44.3657,44.3657,44.3059,44.3315,26100.0
2011-08-29 12:30:00,51.89,51.92,51.84,51.91,36200.0,44.3401,44.3657,44.2973,44.3571,36200.0
2011-08-29 12:40:00,51.9,52.0,51.9,51.98,52900.0,44.3486,44.4341,44.3486,44.417,52900.0
2011-08-29 12:50:00,51.98,52.04,51.97,52.04,43100.0,44.417,44.4682,44.4084,44.4682,43100.0
2011-08-29 13:00:00,52.03,52.12,52.02,52.09,52100.0,44.4597,44.5366,44.4511,44.511,52100.0
2011-08-29 13:10:00,52.1,52.16,52.08,52.09,32700.0,44.5195,44.5708,44.5024,44.511,32700.0
2011-08-29 13:20:00,52.09,52.12,52.03,52.11,34400.0,44.511,44.5366,44.4597,44.528,34400.0
2011-08-29 13:30:00,52.11,52.11,52.05,52.08,20900.0,44.528,44.528,44.4768,44.5024,20900.0
2011-08-29 13:40:00,52.08,52.1,51.9,51.91,64900.0,44.5024,44.5195,44.3486,44.3571,64900.0
2011-08-29 13:50:00,51.92,52.01,51.89,51.98,27400.0,44.3657,44.4426,44.3401,44.417,27400.0
2011-08-29 14:00:00,51.98,52.15,51.97,52.13,27400.0,44.417,44.5622,44.4084,44.5451,27400.0
2011-08-29 14:10:00,52.14,52.23,52.14,52.16,18500.0,44.5537,44.6306,44.5537,44.5708,18500.0
2011-08-29 14:20:00,52.16,52.27,52.14,52.25,58900.0,44.5708,44.6648,44.5537,44.6477,58900.0
2011-08-29 14:30:00,52.26,52.27,52.21,52.23,39900.0,44.6562,44.6648,44.6135,44.6306,39900.0
2011-08-29 14:40:00,52.22,52.23,52.11,52.18,60900.0,44.622,44.6306,44.528,44.5879,60900.0
2011-08-29 14:50:00,52.17,52.19,52.03,52.03,62100.0,44.5793,44.5964,44.4597,44.4597,62100.0
2011-08-29 15:00:00,52.04,52.05,51.98,51.98,93000.0,44.4682,44.4768,44.417,44.417,93000.0
2011-08-29 15:10:00,51.98,52.07,51.97,52.04,94700.0,44.417,44.4939,44.4084,44.4682,94700.0
2011-08-29 15:20:00,52.04,52.2,52.02,52.19,74100.0,44.4682,44.605,44.4511,44.5964,74100.0
2011-08-29 15:30:00,52.18,52.24,52.15,52.21,77200.0,44.5879,44.6391,44.5622,44.6135,77200.0
2011-08-29 15:40:00,52.21,52.34,52.21,52.34,98200.0,44.6135,44.7246,44.6135,44.7246,98200.0
2011-08-29 15:50:00,52.33,52.41,52.28,52.41,407700.0,44.716,44.7844,44.6733,44.7844,407700.0
2011-08-30 09:30:00,51.59,52.32,51.49,52.28,143100.0,44.0837,44.7075,43.9983,44.6733,143100.0
2011-08-30 09:40:00,52.28,52.61,52.28,52.57,101400.0,44.6733,44.9553,44.6733,44.9211,101400.0
2011-08-30 09:50:00,52.58,52.58,52.42,52.42,128100.0,44.9297,44.9297,44.7929,44.7929,128100.0
2011-08-30 10:00:00,52.41,52.41,52.2,52.29,192900.0,44.7844,44.7844,44.605,44.6819,192900.0
2011-08-30 10:10:00,52.3,52.43,52.2,52.21,102500.0,44.6904,44.8015,44.605,44.6135,102500.0
2011-08-30 10:20:00,52.2,52.35,52.19,52.32,111400.0,44.605,44.7331,44.5964,44.7075,111400.0
2011-08-30 10:30:00,52.32,52.49,52.31,52.49,41600.0,44.7075,44.8528,44.6989,44.8528,41600.0
2011-08-30 10:40:00,52.46,52.48,52.27,52.31,32100.0,44.8271,44.8442,44.6648,44.6989,32100.0
2011-08-30 10:50:00,52.31,52.4,52.25,52.33,33500.0,44.6989,44.7759,44.6477,44.716,33500.0
2011-08-30 11:00:00,52.32,52.48,52.3,52.47,30500.0,44.7075,44.8442,44.6904,44.8357,30500.0
2011-08-30 11:10:00,52.46,52.52,52.43,52.47,47300.0,44.8271,44.8784,44.8015,44.8357,47300.0
2011-08-30 11:20:00,52.46,52.64,52.42,52.59,60200.0,44.8271,44.9809,44.7929,44.9382,60200.0
2011-08-30 11:30:00,52.59,52.76,52.53,52.71,46400.0,44.9382,45.0835,44.8869,45.0407,46400.0
2011-08-30 11:40:00,52.71,52.84,52.68,52.68,21300.0,45.0407,45.1518,45.0151,45.0151,21300.0
2011-08-30 11:50:00,52.68,52.72,52.65,52.7,42200.0,45.0151,45.0493,44.9895,45.0322,42200.0
2011-08-30 12:00:00,52.7,52.73,52.65,52.66,45100.0,45.0322,45.0578,44.9895,44.998,45100.0
2011-08-30 12:10:00,52.67,52.71,52.66,52.7,23300.0,45.0066,45.0407,44.998,45.0322,23300.0
2011-08-30 12:20:00,52.68,52.72,52.66,52.68,31900.0,45.0151,45.0493,44.998,45.0151,31900.0
2011-08-30 12:30:00,52.67,52.68,52.6,52.62,35400.0,45.0066,45.0151,44.9468,44.9638,35400.0
2011-08-30 12:40:00,52.62,52.62,52.45,52.5,33500.0,44.9638,44.9638,44.8186,44.8613,33500.0
2011-08-30 12:50:00,52.5,52.53,52.42,52.5,26600.0,44.8613,44.8869,44.7929,44.8613,26600.0
2011-08-30 13:00:00,52.49,52.52,52.42,52.51,26000.0,44.8528,44.8784,44.7929,44.8698,26000.0
2011-08-30 13:10:00,52.51,52.58,52.47,52.52,40900.0,44.8698,44.9297,44.8357,44.8784,40900.0
2011-08-30 13:20:00,52.53,52.6,52.51,52.56,42500.0,44.8869,44.9468,44.8698,44.9126,42500.0
2011-08-30 13:30:00,52.56,52.57,52.46,52.56,72100.0,44.9126,44.9211,44.8271,44.9126,72100.0
2011-08-30 13:40:00,52.55,52.7,52.54,52.59,68500.0,44.904,45.0322,44.8955,44.9382,68500.0
2011-08-30 13:50:00,52.58,52.68,52.57,52.63,39600.0,44.9297,45.0151,44.9211,44.9724,39600.0
2011-08-30 14:00:00,52.63,52.74,52.53,52.66,94500.0,44.9724,45.0664,44.8869,44.998,94500.0
2011-08-30 14:10:00,52.66,52.82,52.57,52.76,56900.0,44.998,45.1347,44.9211,45.0835,56900.0
2011-08-30 14:20:00,52.76,52.8,52.68,52.8,45100.0,45.0835,45.1177,45.0151,45.1177,45100.0
2011-08-30 14:30:00,52.81,52.84,52.72,52.78,46400.0,45.1262,45.1518,45.0493,45.1006,46400.0
2011-08-30 14:40:00,52.77,52.82,52.7,52.72,64300.0,45.092,45.1347,45.0322,45.0493,64300.0
2011-08-30 14:50:00,52.72,52.88,52.72,52.86,103700.0,45.0493,45.186,45.0493,45.1689,103700.0
2011-08-30 15:00:00,52.86,52.87,52.77,52.83,55900.0,45.1689,45.1775,45.092,45.1433,55900.0
2011-08-30 15:10:00,52.83,52.83,52.73,52.8,52000.0,45.1433,45.1433,45.0578,45.1177,52000.0
2011-08-30 15:20:00,52.8,52.86,52.72,52.86,52800.0,45.1177,45.1689,45.0493,45.1689,52800.0
2011-08-30 15:30:00,52.86,53.04,52.84,52.98,65600.0,45.1689,45.3227,45.1518,45.2715,65600.0
2011-08-30 15:40:00,53.0,53.08,52.96,53.03,134300.0,45.2886,45.3569,45.2544,45.3142,134300.0
2011-08-30 15:50:00,53.04,53.05,52.82,52.83,170600.0,45.3227,45.3313,45.1347,45.1433,170600.0
2011-08-31 09:30:00,53.29,53.62,53.21,53.36,96600.0,45.5364,45.8183,45.468,45.5962,96600.0
2011-08-31 09:40:00,53.37,53.43,53.23,53.33,122700.0,45.6047,45.656,45.4851,45.5705,122700.0
2011-08-31 09:50:00,53.33,53.35,53.23,53.25,116800.0,45.5705,45.5876,45.4851,45.5022,116800.0
2011-08-31 10:00:00,53.26,53.35,53.14,53.22,210700.0,45.5107,45.5876,45.4082,45.4765,210700.0
2011-08-31 10:10:00,53.23,53.32,53.2,53.26,85600.0,45.4851,45.562,45.4595,45.5107,85600.0
2011-08-31 10:20:00,53.27,53.3,53.18,53.2,122600.0,45.5193,45.5449,45.4424,45.4595,122600.0
2011-08-31 10:30:00,53.2,53.3,53.17,53.21,158600.0,45.4595,45.5449,45.4338,45.468,158600.0
2011-08-31 10:40:00,53.21,53.27,53.14,53.26,178700.0,45.468,45.5193,45.4082,45.5107,178700.0
2011-08-31 10:50:00,53.26,53.3,53.22,53.29,88400.0,45.5107,45.5449,45.4765,45.5364,88400.0
2011-08-31 11:00:00,53.29,53.33,53.2,53.33,126500.0,45.5364,45.5705,45.4595,45.5705,126500.0
2011-08-31 11:10:00,53.33,53.38,53.25,53.26,102800.0,45.5705,45.6133,45.5022,45.5107,102800.0
2011-08-31 11:20:00,53.26,53.29,53.18,53.28,90800.0,45.5107,45.5364,45.4424,45.5278,90800.0
2011-08-31 11:30:00,53.28,53.3,53.24,53.29,57500.0,45.5278,45.5449,45.4936,45.5364,57500.0
2011-08-31 11:40:00,53.3,53.32,53.2,53.2,82200.0,45.5449,45.562,45.4595,45.4595,82200.0
2011-08-31 11:50:00,53.2,53.27,53.19,53.22,64000.0,45.4595,45.5193,45.4509,45.4765,64000.0
2011-08-31 12:00:00,53.2,53.32,53.2,53.29,112800.0,45.4595,45.562,45.4595,45.5364,112800.0
2011-08-31 12:10:00,53.3,53.39,53.29,53.37,84800.0,45.5449,45.6218,45.5364,45.6047,84800.0
2011-08-31 12:20:00,53.38,53.47,53.36,53.41,51400.0,45.6133,45.6902,45.5962,45.6389,51400.0
2011-08-31 12:30:00,53.39,53.5,53.38,53.39,98600.0,45.6218,45.7158,45.6133,45.6218,98600.0
2011-08-31 12:40:00,53.39,53.42,53.31,53.35,38900.0,45.6218,45.6474,45.5534,45.5876,38900.0
2011-08-31 12:50:00,53.36,53.56,53.34,53.55,38500.0,45.5962,45.7671,45.5791,45.7585,38500.0
2011-08-31 13:00:00,53.54,53.58,53.49,53.5,54400.0,45.75,45.7842,45.7073,45.7158,54400.0
2011-08-31 13:10:00,53.5,53.55,53.45,53.5,83800.0,45.7158,45.7585,45.6731,45.7158,83800.0
2011-08-31 13:20:00,53.5,53.55,53.46,53.53,68200.0,45.7158,45.7585,45.6816,45.7414,68200.0
2011-08-31 13:30:00,53.55,53.68,53.54,53.67,68300.0,45.7585,45.8696,45.75,45.8611,68300.0
2011-08-31 13:40:00,53.67,53.68,53.61,53.64,35500.0,45.8611,45.8696,45.8098,45.8354,35500.0
2011-08-31 13:50:00,53.62,53.64,53.46,53.49,29100.0,45.8183,45.8354,45.6816,45.7073,29100.0
2011-08-31 14:00:00,53.52,53.56,53.43,53.45,42800.0,45.7329,45.7671,45.656,45.6731,42800.0
2011-08-31 14:10:00,53.46,53.48,53.41,53.47,24100.0,45.6816,45.6987,45.6389,45.6902,24100.0
2011-08-31 14:20:00,53.48,53.53,53.47,53.48,19700.0,45.6987,45.7414,45.6902,45.6987,19700.0
2011-08-31 14:30:00,53.48,53.51,53.35,53.4,42500.0,45.6987,45.7243,45.5876,45.6304,42500.0
2011-08-31 14:40:00,53.41,53.41,53.26,53.36,94200.0,45.6389,45.6389,45.5107,45.5962,94200.0
2011-08-31 14:50:00,53.36,53.39,53.24,53.39,57900.0,45.5962,45.6218,45.4936,45.6218,57900.0
2011-08-31 15:00:00,53.37,53.52,53.3,53.5,60400.0,45.6047,45.7329,45.5449,45.7158,60400.0
2011-08-31 15:10:00,53.5,53.51,53.28,53.31,102600.0,45.7158,45.7243,45.5278,45.5534,102600.0
2011-08-31 15:20:00,53.31,53.44,53.29,53.41,148700.0,45.5534,45.6645,45.5364,45.6389,148700.0
2011-08-31 15:30:00,53.42,53.53,53.38,53.51,93700.0,45.6474,45.7414,45.6133,45.7243,93700.0
2011-08-31 15:40:00,53.51,53.66,53.43,53.65,246600.0,45.7243,45.8525,45.656,45.844,246600.0
2011-08-31 15:50:00,53.66,53.71,53.43,53.58,347100.0,45.8525,45.8952,45.656,45.7842,347100.0
2011-09-01 09:30:00,53.71,53.77,52.83,53.29,78500.0,45.8952,45.9465,45.1433,45.5364,78500.0
2011-09-01 09:40:00,53.26,53.28,52.97,52.97,58700.0,45.5107,45.5278,45.2629,45.2629,58700.0
2011-09-01 09:50:00,52.97,53.02,52.85,53.01,72700.0,45.2629,45.3056,45.1604,45.2971,72700.0
2011-09-01 10:00:00,53.0,53.61,52.94,53.39,165100.0,45.2886,45.8098,45.2373,45.6218,165100.0
2011-09-01 10:10:00,53.4,53.41,53.03,53.19,104100.0,45.6304,45.6389,45.3142,45.4509,104100.0
2011-09-01 10:20:00,53.2,53.33,53.2,53.27,44200.0,45.4595,45.5705,45.4595,45.5193,44200.0
2011-09-01 10:30:00,53.25,53.25,53.06,53.11,47800.0,45.5022,45.5022,45.3398,45.3825,47800.0
2011-09-01 10:40:00,53.09,53.28,53.06,53.11,44200.0,45.3655,45.5278,45.3398,45.3825,44200.0
2011-09-01 10:50:00,53.08,53.22,53.06,53.16,54500.0,45.3569,45.4765,45.3398,45.4253,54500.0
2011-09-01 11:00:00,53.16,53.2,53.06,53.1,47000.0,45.4253,45.4595,45.3398,45.374,47000.0
2011-09-01 11:10:00,53.09,53.09,52.78,52.87,146000.0,45.3655,45.3655,45.1006,45.1775,146000.0
2011-09-01 11:20:00,52.88,52.94,52.78,52.92,66500.0,45.186,45.2373,45.1006,45.2202,66500.0
2011-09-01 11:30:00,52.9,53.0,52.9,52.96,24300.0,45.2031,45.2886,45.2031,45.2544,24300.0
2011-09-01 11:40:00,52.97,53.0,52.92,52.97,25200.0,45.2629,45.2886,45.2202,45.2629,25200.0
2011-09-01 11:50:00,52.97,53.0,52.89,52.96,35500.0,45.2629,45.2886,45.1946,45.2544,35500.0
2011-09-01 12:00:00,52.94,53.0,52.91,53.0,62600.0,45.2373,45.2886,45.2116,45.2886,62600.0
2011-09-01 12:10:00,52.99,53.0,52.89,53.0,31300.0,45.28,45.2886,45.1946,45.2886,31300.0
2011-09-01 12:20:00,53.0,53.05,52.97,53.02,51800.0,45.2886,45.3313,45.2629,45.3056,51800.0
2011-09-01 12:30:00,53.03,53.1,53.01,53.06,21600.0,45.3142,45.374,45.2971,45.3398,21600.0
2011-09-01 12:40:00,53.06,53.12,53.02,53.03,26200.0,45.3398,45.3911,45.3056,45.3142,26200.0
2011-09-01 12:50:00,53.03,53.08,52.96,52.97,26900.0,45.3142,45.3569,45.2544,45.2629,26900.0
2011-09-01 13:00:00,52.98,52.98,52.9,52.91,26800.0,45.2715,45.2715,45.2031,45.2116,26800.0
2011-09-01 13:10:00,52.89,52.99,52.89,52.95,22600.0,45.1946,45.28,45.1946,45.2458,22600.0
2011-09-01 13:20:00,52.96,53.02,52.89,53.0,28200.0,45.2544,45.3056,45.1946,45.2886,28200.0
2011-09-01 13:30:00,52.98,53.0,52.86,52.87,40100.0,45.2715,45.2886,45.1689,45.1775,40100.0
2011-09-01 13:40:00,52.87,52.87,52.74,52.82,32500.0,45.1775,45.1775,45.0664,45.1347,32500.0
2011-09-01 13:50:00,52.82,52.82,52.64,52.67,43000.0,45.1347,45.1347,44.9809,45.0066,43000.0
2011-09-01 14:00:00,52.68,52.69,52.57,52.6,49900.0,45.0151,45.0237,44.9211,44.9468,49900.0
2011-09-01 14:10:00,52.59,52.71,52.59,52.67,43000.0,44.9382,45.0407,44.9382,45.0066,43000.0
2011-09-01 14:20:00,52.64,52.7,52.53,52.7,72500.0,44.9809,45.0322,44.8869,45.0322,72500.0
2011-09-01 14:30:00,52.71,52.75,52.69,52.75,47900.0,45.0407,45.0749,45.0237,45.0749,47900.0
2011-09-01 14:40:00,52.75,52.76,52.67,52.72,63200.0,45.0749,45.0835,45.0066,45.0493,63200.0
2011-09-01 14:50:00,52.72,52.74,52.65,52.66,29100.0,45.0493,45.0664,44.9895,44.998,29100.0
2011-09-01 15:00:00,52.65,52.68,52.57,52.59,46400.0,44.9895,45.0151,44.9211,44.9382,46400.0
2011-09-01 15:10:00,52.6,52.62,52.52,52.55,63400.0,44.9468,44.9638,44.8784,44.904,63400.0
2011-09-01 15:20:00,52.54,52.63,52.5,52.52,71600.0,44.8955,44.9724,44.8613,44.8784,71600.0
2011-09-01 15:30:00,52.51,52.52,52.4,52.43,102300.0,44.8698,44.8784,44.7759,44.8015,102300.0
2011-09-01 15:40:00,52.44,52.48,52.35,52.44,99800.0,44.81,44.8442,44.7331,44.81,99800.0
2011-09-01 15:50:00,52.44,52.5,52.35,52.39,179500.0,44.81,44.8613,44.7331,44.7673,179500.0
2011-09-02 09:30:00,51.76,52.34,51.05,51.21,157400.0,44.229,44.7246,43.6223,43.759,157400.0
2011-09-02 09:40:00,51.21,51.82,51.19,51.82,91600.0,43.759,44.2802,43.7419,44.2802,91600.0
2011-09-02 09:50:00,51.82,51.89,51.69,51.77,59600.0,44.2802,44.3401,44.1692,44.2375,59600.0
2011-09-02 10:00:00,51.77,51.89,51.58,51.89,53200.0,44.2375,44.3401,44.0752,44.3401,53200.0
2011-09-02 10:10:00,51.89,51.95,51.74,51.83,27900.0,44.3401,44.3913,44.2119,44.2888,27900.0
2011-09-02 10:20:00,51.84,51.84,51.62,51.62,52000.0,44.2973,44.2973,44.1093,44.1093,52000.0
2011-09-02 10:30:00,51.62,51.62,51.54,51.58,51100.0,44.1093,44.1093,44.041,44.0752,51100.0
2011-09-02 10:40:00,51.61,51.68,51.48,51.52,57000.0,44.1008,44.1606,43.9897,44.0239,57000.0
2011-09-02 10:50:00,51.52,51.7,51.47,51.7,116900.0,44.0239,44.1777,43.9812,44.1777,116900.0
2011-09-02 11:00:00,51.7,51.92,51.66,51.9,85000.0,44.1777,44.3657,44.1435,44.3486,85000.0
2011-09-02 11:10:00,51.89,52.09,51.89,52.06,44000.0,44.3401,44.511,44.3401,44.4853,44000.0
2011-09-02 11:20:00,52.06,52.16,52.0,52.08,32700.0,44.4853,44.5708,44.4341,44.5024,32700.0
2011-09-02 11:30:00,52.08,52.08,51.92,51.98,51900.0,44.5024,44.5024,44.3657,44.417,51900.0
2011-09-02 11:40:00,51.99,52.04,51.95,51.98,40400.0,44.4255,44.4682,44.3913,44.417,40400.0
2011-09-02 11:50:00,51.99,52.06,51.93,51.99,50500.0,44.4255,44.4853,44.3742,44.4255,50500.0
2011-09-02 12:00:00,51.99,52.12,51.98,52.09,32200.0,44.4255,44.5366,44.417,44.511,32200.0
2011-09-02 12:10:00,52.09,52.11,52.03,52.09,41200.0,44.511,44.528,44.4597,44.511,41200.0
2011-09-02 12:20:00,52.09,52.17,52.03,52.09,31800.0,44.511,44.5793,44.4597,44.511,31800.0
2011-09-02 12:30:00,52.08,52.12,52.0,52.05,49900.0,44.5024,44.5366,44.4341,44.4768,49900.0
2011-09-02 12:40:00,52.06,52.14,52.05,52.1,23600.0,44.4853,44.5537,44.4768,44.5195,23600.0
2011-09-02 12:50:00,52.11,52.13,52.06,52.08,36800.0,44.528,44.5451,44.4853,44.5024,36800.0
2011-09-02 13:00:00,52.08,52.09,51.91,51.91,16400.0,44.5024,44.511,44.3571,44.3571,16400.0
2011-09-02 13:10:00,51.9,51.92,51.83,51.83,14500.0,44.3486,44.3657,44.2888,44.2888,14500.0
2011-09-02 13:20:00,51.82,51.85,51.79,51.8,14000.0,44.2802,44.3059,44.2546,44.2632,14000.0
2011-09-02 13:30:00,51.79,51.85,51.71,51.73,29100.0,44.2546,44.3059,44.1862,44.2033,29100.0
2011-09-02 13:40:00,51.73,51.77,51.71,51.74,10200.0,44.2033,44.2375,44.1862,44.2119,10200.0
2011-09-02 13:50:00,51.75,51.85,51.73,51.85,26700.0,44.2204,44.3059,44.2033,44.3059,26700.0
2011-09-02 14:00:00,51.84,51.84,51.74,51.74,26000.0,44.2973,44.2973,44.2119,44.2119,26000.0
2011-09-02 14:10:00,51.75,51.76,51.57,51.64,91600.0,44.2204,44.229,44.0666,44.1264,91600.0
2011-09-02 14:20:00,51.65,51.75,51.61,51.72,51100.0,44.135,44.2204,44.1008,44.1948,51100.0
2011-09-02 14:30:00,51.72,51.72,51.61,51.69,59800.0,44.1948,44.1948,44.1008,44.1692,59800.0
2011-09-02 14:40:00,51.69,51.72,51.65,51.66,32900.0,44.1692,44.1948,44.135,44.1435,32900.0
2011-09-02 14:50:00,51.65,51.75,51.65,51.67,35600.0,44.135,44.2204,44.135,44.1521,35600.0
2011-09-02 15:00:00,51.67,51.69,51.58,51.61,31900.0,44.1521,44.1692,44.0752,44.1008,31900.0
2011-09-02 15:10:00,51.62,51.63,51.58,51.63,33400.0,44.1093,44.1179,44.0752,44.1179,33400.0
2011-09-02 15:20:00,51.63,51.75,51.63,51.71,53400.0,44.1179,44.2204,44.1179,44.1862,53400.0
2011-09-02 15:30:00,51.71,51.76,51.67,51.75,69500.0,44.1862,44.229,44.1521,44.2204,69500.0
2011-09-02 15:40:00,51.75,51.8,51.72,51.74,90400.0,44.2204,44.2632,44.1948,44.2119,90400.0
2011-09-02 15:50:00,51.74,51.82,51.65,51.67,151200.0,44.2119,44.2802,44.135,44.1521,151200.0
2011-09-06 09:30:00,51.04,51.06,50.1,50.34,102100.0,43.6137,43.6308,42.8105,43.0156,102100.0
2011-09-06 09:40:00,50.34,50.57,50.29,50.54,91000.0,43.0156,43.2121,42.9729,43.1865,91000.0
2011-09-06 09:50:00,50.52,50.64,50.45,50.6,72500.0,43.1694,43.2719,43.1096,43.2378,72500.0
2011-09-06 10:00:00,50.6,50.86,50.52,50.6,131000.0,43.2378,43.4599,43.1694,43.2378,131000.0
2011-09-06 10:10:00,50.6,50.6,50.44,50.57,82100.0,43.2378,43.2378,43.101,43.2121,82100.0
2011-09-06 10:20:00,50.57,50.63,50.49,50.6,156200.0,43.2121,43.2634,43.1438,43.2378,156200.0
2011-09-06 10:30:00,50.6,50.67,50.56,50.62,83300.0,43.2378,43.2976,43.2036,43.2548,83300.0
2011-09-06 10:40:00,50.62,50.74,50.6,50.64,68400.0,43.2548,43.3574,43.2378,43.2719,68400.0
2011-09-06 10:50:00,50.65,50.86,50.62,50.76,90700.0,43.2805,43.4599,43.2548,43.3745,90700.0
2011-09-06 11:00:00,50.76,50.85,50.68,50.79,110400.0,43.3745,43.4514,43.3061,43.4001,110400.0
2011-09-06 11:10:00,50.8,51.06,50.74,51.03,79400.0,43.4087,43.6308,43.3574,43.6052,79400.0
2011-09-06 11:20:00,51.03,51.19,51.02,51.19,177200.0,43.6052,43.7419,43.5966,43.7419,177200.0
2011-09-06 11:30:00,51.19,51.26,51.14,51.16,34800.0,43.7419,43.8017,43.6992,43.7163,34800.0
2011-09-06 11:40:00,51.16,51.21,51.09,51.16,46100.0,43.7163,43.759,43.6565,43.7163,46100.0
2011-09-06 11:50:00,51.16,51.24,51.16,51.18,65900.0,43.7163,43.7846,43.7163,43.7334,65900.0
2011-09-06 12:00:00,51.18,51.2,51.07,51.1,54700.0,43.7334,43.7505,43.6394,43.665,54700.0
2011-09-06 12:10:00,51.11,51.3,51.11,51.29,24500.0,43.6735,43.8359,43.6735,43.8274,24500.0
2011-09-06 12:20:00,51.29,51.36,51.28,51.31,20200.0,43.8274,43.8872,43.8188,43.8444,20200.0
2011-09-06 12:30:00,51.29,51.29,51.21,51.24,16200.0,43.8274,43.8274,43.759,43.7846,16200.0
2011-09-06 12:40:00,51.24,51.25,51.21,51.22,15200.0,43.7846,43.7932,43.759,43.7675,15200.0
2011-09-06 12:50:00,51.23,51.27,51.16,51.22,10600.0,43.7761,43.8103,43.7163,43.7675,10600.0
2011-09-06 13:00:00,51.23,51.26,51.16,51.26,19100.0,43.7761,43.8017,43.7163,43.8017,19100.0
2011-09-06 13:10:00,51.26,51.38,51.26,51.33,36000.0,43.8017,43.9043,43.8017,43.8615,36000.0
2011-09-06 13:20:00,51.34,51.39,51.28,51.29,15400.0,43.8701,43.9128,43.8188,43.8274,15400.0
2011-09-06 13:30:00,51.28,51.36,51.23,51.36,23800.0,43.8188,43.8872,43.7761,43.8872,23800.0
2011-09-06 13:40:00,51.37,51.54,51.35,51.54,30100.0,43.8957,44.041,43.8786,44.041,30100.0
2011-09-06 13:50:00,51.53,51.57,51.48,51.48,20200.0,44.0324,44.0666,43.9897,43.9897,20200.0
2011-09-06 14:00:00,51.46,51.56,51.42,51.55,32000.0,43.9726,44.0581,43.9384,44.0495,32000.0
2011-09-06 14:10:00,51.58,51.71,51.55,51.7,55300.0,44.0752,44.1862,44.0495,44.1777,55300.0
2011-09-06 14:20:00,51.7,51.74,51.65,51.68,41900.0,44.1777,44.2119,44.135,44.1606,41900.0
2011-09-06 14:30:00,51.68,51.69,51.55,51.56,60000.0,44.1606,44.1692,44.0495,44.0581,60000.0
2011-09-06 14:40:00,51.55,51.55,51.43,51.43,49800.0,44.0495,44.0495,43.947,43.947,49800.0
2011-09-06 14:50:00,51.42,51.49,51.41,51.49,58800.0,43.9384,43.9983,43.9299,43.9983,58800.0
2011-09-06 15:00:00,51.49,51.53,51.41,51.41,185100.0,43.9983,44.0324,43.9299,43.9299,185100.0
2011-09-06 15:10:00,51.42,51.42,51.32,51.34,44800.0,43.9384,43.9384,43.853,43.8701,44800.0
2011-09-06 15:20:00,51.33,51.5,51.33,51.48,69700.0,43.8615,44.0068,43.8615,43.9897,69700.0
2011-09-06 15:30:00,51.48,51.63,51.42,51.62,94400.0,43.9897,44.1179,43.9384,44.1093,94400.0
2011-09-06 15:40:00,51.63,51.75,51.6,51.72,137900.0,44.1179,44.2204,44.0923,44.1948,137900.0
2011-09-06 15:50:00,51.72,51.91,51.69,51.84,237000.0,44.1948,44.3571,44.1692,44.2973,237000.0
2011-09-07 09:30:00,52.51,52.7,52.14,52.32,89100.0,44.8698,45.0322,44.5537,44.7075,89100.0
2011-09-07 09:40:00,52.3,52.48,52.25,52.44,45300.0,44.6904,44.8442,44.6477,44.81,45300.0
2011-09-07 09:50:00,52.45,52.48,52.36,52.41,34300.0,44.8186,44.8442,44.7417,44.7844,34300.0
2011-09-07 10:00:00,52.44,52.47,52.38,52.44,28100.0,44.81,44.8357,44.7588,44.81,28100.0
2011-09-07 10:10:00,52.44,52.48,52.34,52.4,28300.0,44.81,44.8442,44.7246,44.7759,28300.0
2011-09-07 10:20:00,52.4,52.48,52.38,52.42,25200.0,44.7759,44.8442,44.7588,44.7929,25200.0
2011-09-07 10:30:00,52.42,52.57,52.41,52.54,72600.0,44.7929,44.9211,44.7844,44.8955,72600.0
2011-09-07 10:40:00,52.54,52.58,52.51,52.52,18100.0,44.8955,44.9297,44.8698,44.8784,18100.0
2011-09-07 10:50:00,52.51,52.56,52.47,52.54,33900.0,44.8698,44.9126,44.8357,44.8955,33900.0
2011-09-07 11:00:00,52.54,52.7,52.54,52.64,71000.0,44.8955,45.0322,44.8955,44.9809,71000.0
2011-09-07 11:10:00,52.63,52.7,52.62,52.64,23300.0,44.9724,45.0322,44.9638,44.9809,23300.0
2011-09-07 11:20:00,52.62,52.71,52.6,52.67,62000.0,44.9638,45.0407,44.9468,45.0066,62000.0
2011-09-07 11:30:00,52.66,52.71,52.56,52.57,113100.0,44.998,45.0407,44.9126,44.9211,113100.0
2011-09-07 11:40:00,52.58,52.7,52.57,52.65,57700.0,44.9297,45.0322,44.9211,44.9895,57700.0
2011-09-07 11:50:00,52.66,52.68,52.62,52.66,74100.0,44.998,45.0151,44.9638,44.998,74100.0
2011-09-07 12:00:00,52.65,52.67,52.6,52.67,77800.0,44.9895,45.0066,44.9468,45.0066,77800.0
2011-09-07 12:10:00,52.67,52.8,52.67,52.77,21600.0,45.0066,45.1177,45.0066,45.092,21600.0
2011-09-07 12:20:00,52.77,52.79,52.74,52.77,20700.0,45.092,45.1091,45.0664,45.092,20700.0
2011-09-07 12:30:00,52.78,52.88,52.78,52.85,33300.0,45.1006,45.186,45.1006,45.1604,33300.0
2011-09-07 12:40:00,52.85,52.85,52.78,52.78,21200.0,45.1604,45.1604,45.1006,45.1006,21200.0
2011-09-07 12:50:00,52.78,52.81,52.77,52.8,15000.0,45.1006,45.1262,45.092,45.1177,15000.0
2011-09-07 13:00:00,52.79,52.8,52.77,52.78,26700.0,45.1091,45.1177,45.092,45.1006,26700.0
2011-09-07 13:10:00,52.78,52.85,52.76,52.77,34300.0,45.1006,45.1604,45.0835,45.092,34300.0
2011-09-07 13:20:00,52.78,52.84,52.76,52.84,27900.0,45.1006,45.1518,45.0835,45.1518,27900.0
2011-09-07 13:30:00,52.84,52.86,52.81,52.83,53600.0,45.1518,45.1689,45.1262,45.1433,53600.0
2011-09-07 13:40:00,52.83,52.86,52.82,52.85,61800.0,45.1433,45.1689,45.1347,45.1604,61800.0
2011-09-07 13:50:00,52.85,52.99,52.85,52.95,25400.0,45.1604,45.28,45.1604,45.2458,25400.0
2011-09-07 14:00:00,52.95,53.09,52.94,53.04,55100.0,45.2458,45.3655,45.2373,45.3227,55100.0
2011-09-07 14:10:00,53.05,53.05,52.97,52.99,20900.0,45.3313,45.3313,45.2629,45.28,20900.0
2011-09-07 14:20:00,53.0,53.01,52.93,52.95,23900.0,45.2886,45.2971,45.2287,45.2458,23900.0
2011-09-07 14:30:00,52.96,52.97,52.91,52.92,28500.0,45.2544,45.2629,45.2116,45.2202,28500.0
2011-09-07 14:40:00,52.93,53.03,52.92,53.0,28400.0,45.2287,45.3142,45.2202,45.2886,28400.0
2011-09-07 14:50:00,53.01,53.03,52.98,53.02,22700.0,45.2971,45.3142,45.2715,45.3056,22700.0
2011-09-07 15:00:00,53.02,53.03,52.94,52.96,36900.0,45.3056,45.3142,45.2373,45.2544,36900.0
2011-09-07 15:10:00,52.96,52.96,52.87,52.87,82100.0,45.2544,45.2544,45.1775,45.1775,82100.0
2011-09-07 15:20:00,52.87,52.88,52.81,52.88,34400.0,45.1775,45.186,45.1262,45.186,34400.0
2011-09-07 15:30:00,52.88,52.93,52.84,52.93,51000.0,45.186,45.2287,45.1518,45.2287,51000.0
2011-09-07 15:40:00,52.92,53.03,52.92,53.0,84700.0,45.2202,45.3142,45.2202,45.2886,84700.0
2011-09-07 15:50:00,53.01,53.12,52.94,53.11,177300.0,45.2971,45.3911,45.2373,45.3825,177300.0
2011-09-08 09:30:00,52.59,52.73,52.41,52.69,55100.0,44.9382,45.0578,44.7844,45.0237,55100.0
2011-09-08 09:40:00,52.68,52.8,52.66,52.77,42500.0,45.0151,45.1177,44.998,45.092,42500.0
2011-09-08 09:50:00,52.78,52.79,52.55,52.61,64600.0,45.1006,45.1091,44.904,44.9553,64600.0
2011-09-08 10:00:00,52.61,52.61,52.51,52.59,52400.0,44.9553,44.9553,44.8698,44.9382,52400.0
2011-09-08 10:10:00,52.57,52.66,52.54,52.65,34700.0,44.9211,44.998,44.8955,44.9895,34700.0
2011-09-08 10:20:00,52.66,52.79,52.65,52.72,32400.0,44.998,45.1091,44.9895,45.0493,32400.0
2011-09-08 10:30:00,52.7,52.79,52.7,52.7,57600.0,45.0322,45.1091,45.0322,45.0322,57600.0
2011-09-08 10:40:00,52.7,52.79,52.69,52.72,52800.0,45.0322,45.1091,45.0237,45.0493,52800.0
2011-09-08 10:50:00,52.72,52.89,52.71,52.89,47700.0,45.0493,45.1946,45.0407,45.1946,47700.0
2011-09-08 11:00:00,52.89,52.95,52.84,52.87,47300.0,45.1946,45.2458,45.1518,45.1775,47300.0
2011-09-08 11:10:00,52.86,52.87,52.78,52.78,47600.0,45.1689,45.1775,45.1006,45.1006,47600.0
2011-09-08 11:20:00,52.79,52.86,52.75,52.76,52300.0,45.1091,45.1689,45.0749,45.0835,52300.0
2011-09-08 11:30:00,52.75,52.82,52.72,52.8,37800.0,45.0749,45.1347,45.0493,45.1177,37800.0
2011-09-08 11:40:00,52.8,52.82,52.67,52.67,45700.0,45.1177,45.1347,45.0066,45.0066,45700.0
2011-09-08 11:50:00,52.65,52.76,52.64,52.74,69400.0,44.9895,45.0835,44.9809,45.0664,69400.0
2011-09-08 12:00:00,52.75,52.84,52.71,52.82,36300.0,45.0749,45.1518,45.0407,45.1347,36300.0
2011-09-08 12:10:00,52.83,52.88,52.82,52.83,22600.0,45.1433,45.186,45.1347,45.1433,22600.0
2011-09-08 12:20:00,52.82,52.88,52.8,52.8,42800.0,45.1347,45.186,45.1177,45.1177,42800.0
2011-09-08 12:30:00,52.8,52.81,52.74,52.79,14700.0,45.1177,45.1262,45.0664,45.1091,14700.0
2011-09-08 12:40:00,52.79,52.85,52.73,52.75,30500.0,45.1091,45.1604,45.0578,45.0749,30500.0
2011-09-08 12:50:00,52.74,52.86,52.73,52.85,21100.0,45.0664,45.1689,45.0578,45.1604,21100.0
2011-09-08 13:00:00,52.86,52.88,52.81,52.87,16400.0,45.1689,45.186,45.1262,45.1775,16400.0
2011-09-08 13:10:00,52.87,52.88,52.78,52.82,19600.0,45.1775,45.186,45.1006,45.1347,19600.0
2011-09-08 13:20:00,52.81,52.83,52.75,52.8,20400.0,45.1262,45.1433,45.0749,45.1177,20400.0
2011-09-08 13:30:00,52.8,52.91,52.59,52.66,55400.0,45.1177,45.2116,44.9382,44.998,55400.0
2011-09-08 13:40:00,52.66,52.66,52.44,52.48,44500.0,44.998,44.998,44.81,44.8442,44500.0
2011-09-08 13:50:00,52.49,52.54,52.41,52.5,33500.0,44.8528,44.8955,44.7844,44.8613,33500.0
2011-09-08 14:00:00,52.5,52.59,52.41,52.56,48700.0,44.8613,44.9382,44.7844,44.9126,48700.0
2011-09-08 14:10:00,52.56,52.64,52.53,52.58,29700.0,44.9126,44.9809,44.8869,44.9297,29700.0
2011-09-08 14:20:00,52.57,52.57,52.39,52.44,41700.0,44.9211,44.9211,44.7673,44.81,41700.0
2011-09-08 14:30:00,52.44,52.53,52.38,52.41,57800.0,44.81,44.8869,44.7588,44.7844,57800.0
2011-09-08 14:40:00,52.4,52.49,52.36,52.37,25500.0,44.7759,44.8528,44.7417,44.7502,25500.0
2011-09-08 14:50:00,52.36,52.45,52.33,52.42,25300.0,44.7417,44.8186,44.716,44.7929,25300.0
2011-09-08 15:00:00,52.41,52.43,52.27,52.36,37300.0,44.7844,44.8015,44.6648,44.7417,37300.0
2011-09-08 15:10:00,52.35,52.35,52.24,52.28,45300.0,44.7331,44.7331,44.6391,44.6733,45300.0
2011-09-08 15:20:00,52.29,52.43,52.25,52.43,43500.0,44.6819,44.8015,44.6477,44.8015,43500.0
2011-09-08 15:30:00,52.43,52.49,52.33,52.42,173300.0,44.8015,44.8528,44.716,44.7929,173300.0
2011-09-08 15:40:00,52.43,52.55,52.4,52.42,99600.0,44.8015,44.904,44.7759,44.7929,99600.0
2011-09-08 15:50:00,52.42,52.43,52.3,52.32,126900.0,44.7929,44.8015,44.6904,44.7075,126900.0
2011-09-09 09:30:00,51.97,51.97,51.3,51.35,85500.0,44.4084,44.4084,43.8359,43.8786,85500.0
2011-09-09 09:40:00,51.33,51.38,51.19,51.33,86300.0,43.8615,43.9043,43.7419,43.8615,86300.0
2011-09-09 09:50:00,51.33,51.41,51.14,51.16,72100.0,43.8615,43.9299,43.6992,43.7163,72100.0
2011-09-09 10:00:00,51.17,51.27,51.01,51.02,104200.0,43.7248,43.8103,43.5881,43.5966,104200.0
2011-09-09 10:10:00,51.03,51.04,50.86,50.97,91300.0,43.6052,43.6137,43.4599,43.5539,91300.0
2011-09-09 10:20:00,50.97,51.21,50.91,51.18,70700.0,43.5539,43.759,43.5026,43.7334,70700.0
2011-09-09 10:30:00,51.18,51.25,51.14,51.23,70900.0,43.7334,43.7932,43.6992,43.7761,70900.0
2011-09-09 10:40:00,51.23,51.29,51.18,51.23,23100.0,43.7761,43.8274,43.7334,43.7761,23100.0
2011-09-09 10:50:00,51.24,51.29,51.15,51.17,64100.0,43.7846,43.8274,43.7077,43.7248,64100.0
2011-09-09 11:00:00,51.17,51.17,51.03,51.1,86300.0,43.7248,43.7248,43.6052,43.665,86300.0
2011-09-09 11:10:00,51.1,51.21,50.76,50.82,97100.0,43.665,43.759,43.3745,43.4257,97100.0
2011-09-09 11:20:00,50.8,50.83,50.59,50.74,73500.0,43.4087,43.4343,43.2292,43.3574,73500.0
2011-09-09 11:30:00,50.73,50.82,50.61,50.68,190600.0,43.3488,43.4257,43.2463,43.3061,190600.0
2011-09-09 11:40:00,50.69,50.7,50.36,50.4,71300.0,43.3147,43.3232,43.0327,43.0668,71300.0
2011-09-09 11:50:00,50.41,50.41,50.24,50.35,55700.0,43.0754,43.0754,42.9301,43.0241,55700.0
2011-09-09 12:00:00,50.35,50.37,50.23,50.25,38700.0,43.0241,43.0412,42.9216,42.9387,38700.0
2011-09-09 12:10:00,50.26,50.29,50.18,50.26,37600.0,42.9472,42.9729,42.8789,42.9472,37600.0
2011-09-09 12:20:00,50.27,50.44,50.24,50.36,28800.0,42.9558,43.101,42.9301,43.0327,28800.0
2011-09-09 12:30:00,50.38,50.39,50.18,50.23,27300.0,43.0498,43.0583,42.8789,42.9216,27300.0
2011-09-09 12:40:00,50.23,50.27,50.18,50.2,49600.0,42.9216,42.9558,42.8789,42.8959,49600.0
2011-09-09 12:50:00,50.2,50.34,50.18,50.31,93400.0,42.8959,43.0156,42.8789,42.9899,93400.0
2011-09-09 13:00:00,50.32,50.33,50.23,50.29,57200.0,42.9985,43.007,42.9216,42.9729,57200.0
2011-09-09 13:10:00,50.28,50.33,50.17,50.17,131100.0,42.9643,43.007,42.8703,42.8703,131100.0
2011-09-09 13:20:00,50.18,50.21,50.09,50.18,54900.0,42.8789,42.9045,42.802,42.8789,54900.0
2011-09-09 13:30:00,50.18,50.21,50.12,50.16,62200.0,42.8789,42.9045,42.8276,42.8618,62200.0
2011-09-09 13:40:00,50.17,50.19,50.04,50.04,59500.0,42.8703,42.8874,42.7592,42.7592,59500.0
2011-09-09 13:50:00,50.03,50.1,49.98,50.0,48200.0,42.7507,42.8105,42.708,42.725,48200.0
2011-09-09 14:00:00,50.01,50.15,50.0,50.14,46700.0,42.7336,42.8532,42.725,42.8447,46700.0
2011-09-09 14:10:00,50.14,50.15,49.92,49.93,74700.0,42.8447,42.8532,42.6567,42.6652,74700.0
2011-09-09 14:20:00,49.92,49.93,49.84,49.86,80900.0,42.6567,42.6652,42.5883,42.6054,80900.0
2011-09-09 14:30:00,49.86,49.87,49.78,49.86,64000.0,42.6054,42.614,42.5371,42.6054,64000.0
2011-09-09 14:40:00,49.86,49.95,49.86,49.89,53200.0,42.6054,42.6823,42.6054,42.6311,53200.0
2011-09-09 14:50:00,49.89,49.95,49.86,49.9,97700.0,42.6311,42.6823,42.6054,42.6396,97700.0
2011-09-09 15:00:00,49.9,50.0,49.83,49.99,64500.0,42.6396,42.725,42.5798,42.7165,64500.0
2011-09-09 15:10:00,50.0,50.09,49.96,50.07,66500.0,42.725,42.802,42.6909,42.7849,66500.0
2011-09-09 15:20:00,50.07,50.09,49.97,50.01,79200.0,42.7849,42.802,42.6994,42.7336,79200.0
2011-09-09 15:30:00,50.0,50.2,50.0,50.19,136800.0,42.725,42.8959,42.725,42.8874,136800.0
2011-09-09 15:40:00,50.2,50.45,50.16,50.37,164400.0,42.8959,43.1096,42.8618,43.0412,164400.0
2011-09-09 15:50:00,50.37,50.39,50.15,50.18,302400.0,43.0412,43.0583,42.8532,42.8789,302400.0
2011-09-12 09:30:00,49.64,50.23,49.64,49.93,115700.0,42.4174,42.9216,42.4174,42.6652,115700.0
2011-09-12 09:40:00,49.93,49.93,49.79,49.82,90000.0,42.6652,42.6652,42.5456,42.5712,90000.0
2011-09-12 09:50:00,49.82,50.21,49.81,50.18,120500.0,42.5712,42.9045,42.5627,42.8789,120500.0
2011-09-12 10:00:00,50.19,50.28,50.14,50.26,67100.0,42.8874,42.9643,42.8447,42.9472,67100.0
2011-09-12 10:10:00,50.25,50.28,50.04,50.05,168000.0,42.9387,42.9643,42.7592,42.7678,168000.0
2011-09-12 10:20:00,50.06,50.07,49.72,49.72,39600.0,42.7763,42.7849,42.4858,42.4858,39600.0
2011-09-12 10:30:00,49.72,49.79,49.7,49.72,67500.0,42.4858,42.5456,42.4687,42.4858,67500.0
2011-09-12 10:40:00,49.72,49.72,49.52,49.54,62300.0,42.4858,42.4858,42.3149,42.332,62300.0
2011-09-12 10:50:00,49.54,49.57,49.45,49.45,50700.0,42.332,42.3576,42.2551,42.2551,50700.0
2011-09-12 11:00:00,49.45,49.53,49.45,49.5,45400.0,42.2551,42.3234,42.2551,42.2978,45400.0
2011-09-12 11:10:00,49.51,49.51,49.45,49.49,63100.0,42.3063,42.3063,42.2551,42.2893,63100.0
2011-09-12 11:20:00,49.5,49.63,49.48,49.59,67100.0,42.2978,42.4089,42.2807,42.3747,67100.0
2011-09-12 11:30:00,49.58,49.62,49.52,49.6,76600.0,42.3662,42.4003,42.3149,42.3832,76600.0
2011-09-12 11:40:00,49.59,49.63,49.57,49.58,71400.0,42.3747,42.4089,42.3576,42.3662,71400.0
2011-09-12 11:50:00,49.58,49.6,49.39,49.39,44100.0,42.3662,42.3832,42.2038,42.2038,44100.0
2011-09-12 12:00:00,49.39,49.43,49.27,49.3,46000.0,42.2038,42.238,42.1013,42.1269,46000.0
2011-09-12 12:10:00,49.32,49.38,49.27,49.3,36000.0,42.144,42.1953,42.1013,42.1269,36000.0
2011-09-12 12:20:00,49.3,49.4,49.3,49.39,29900.0,42.1269,42.2123,42.1269,42.2038,29900.0
2011-09-12 12:30:00,49.39,49.44,49.3,49.3,41000.0,42.2038,42.2465,42.1269,42.1269,41000.0
2011-09-12 12:40:00,49.31,49.32,49.25,49.26,40900.0,42.1354,42.144,42.0842,42.0927,40900.0
2011-09-12 12:50:00,49.26,49.28,49.16,49.24,78700.0,42.0927,42.1098,42.0073,42.0756,78700.0
2011-09-12 13:00:00,49.22,49.31,49.16,49.17,92800.0,42.0585,42.1354,42.0073,42.0158,92800.0
2011-09-12 13:10:00,49.16,49.18,49.12,49.14,70000.0,42.0073,42.0244,41.9731,41.9902,70000.0
2011-09-12 13:20:00,49.13,49.13,49.03,49.04,45700.0,41.9816,41.9816,41.8962,41.9047,45700.0
2011-09-12 13:30:00,49.04,49.06,48.89,48.91,171600.0,41.9047,41.9218,41.7766,41.7936,171600.0
2011-09-12 13:40:00,48.91,49.06,48.89,49.06,55800.0,41.7936,41.9218,41.7766,41.9218,55800.0
2011-09-12 13:50:00,49.06,49.14,49.06,49.09,49300.0,41.9218,41.9902,41.9218,41.9475,49300.0
2011-09-12 14:00:00,49.08,49.09,48.89,48.92,63500.0,41.9389,41.9475,41.7766,41.8022,63500.0
2011-09-12 14:10:00,48.91,49.06,48.86,48.95,51000.0,41.7936,41.9218,41.7509,41.8278,51000.0
2011-09-12 14:20:00,48.95,49.03,48.91,49.0,49200.0,41.8278,41.8962,41.7936,41.8705,49200.0
2011-09-12 14:30:00,49.0,49.25,48.99,49.09,115100.0,41.8705,42.0842,41.862,41.9475,115100.0
2011-09-12 14:40:00,49.1,49.31,49.04,49.07,96100.0,41.956,42.1354,41.9047,41.9304,96100.0
2011-09-12 14:50:00,49.07,49.09,48.98,49.03,63300.0,41.9304,41.9475,41.8535,41.8962,63300.0
2011-09-12 15:00:00,49.01,49.07,48.95,49.01,112300.0,41.8791,41.9304,41.8278,41.8791,112300.0
2011-09-12 15:10:00,49.01,49.11,49.0,49.07,117000.0,41.8791,41.9645,41.8705,41.9304,117000.0
2011-09-12 15:20:00,49.06,49.32,49.03,49.23,146500.0,41.9218,42.144,41.8962,42.0671,146500.0
2011-09-12 15:30:00,49.24,49.37,49.23,49.35,184400.0,42.0756,42.1867,42.0671,42.1696,184400.0
2011-09-12 15:40:00,49.34,49.55,49.32,49.46,179900.0,42.1611,42.3405,42.144,42.2636,179900.0
2011-09-12 15:50:00,49.45,49.78,49.45,49.76,396500.0,42.2551,42.5371,42.2551,42.52,396500.0
2011-09-13 09:30:00,49.78,50.04,49.73,49.73,76600.0,42.5371,42.7592,42.4943,42.4943,76600.0
2011-09-13 09:40:00,49.77,49.94,49.59,49.87,75600.0,42.5285,42.6738,42.3747,42.614,75600.0
2011-09-13 09:50:00,49.87,50.03,49.86,50.03,62800.0,42.614,42.7507,42.6054,42.7507,62800.0
2011-09-13 10:00:00,50.01,50.27,50.0,50.24,65300.0,42.7336,42.9558,42.725,42.9301,65300.0
2011-09-13 10:10:00,50.24,50.36,50.17,50.34,59500.0,42.9301,43.0327,42.8703,43.0156,59500.0
2011-09-13 10:20:00,50.34,50.47,50.26,50.4,68000.0,43.0156,43.1267,42.9472,43.0668,68000.0
2011-09-13 10:30:00,50.4,50.48,50.14,50.27,58700.0,43.0668,43.1352,42.8447,42.9558,58700.0
2011-09-13 10:40:00,50.24,50.36,50.24,50.28,65700.0,42.9301,43.0327,42.9301,42.9643,65700.0
2011-09-13 10:50:00,50.28,50.34,50.09,50.14,96600.0,42.9643,43.0156,42.802,42.8447,96600.0
2011-09-13 11:00:00,50.14,50.23,49.99,50.0,98000.0,42.8447,42.9216,42.7165,42.725,98000.0
2011-09-13 11:10:00,50.0,50.12,49.93,49.96,88100.0,42.725,42.8276,42.6652,42.6909,88100.0
2011-09-13 11:20:00,49.95,50.01,49.88,49.96,50600.0,42.6823,42.7336,42.6225,42.6909,50600.0
2011-09-13 11:30:00,49.96,50.11,49.91,50.07,38500.0,42.6909,42.819,42.6481,42.7849,38500.0
2011-09-13 11:40:00,50.06,50.12,49.93,49.96,97500.0,42.7763,42.8276,42.6652,42.6909,97500.0
2011-09-13 11:50:00,49.95,50.04,49.93,49.96,43800.0,42.6823,42.7592,42.6652,42.6909,43800.0
2011-09-13 12:00:00,49.95,50.03,49.85,50.03,37400.0,42.6823,42.7507,42.5969,42.7507,37400.0
2011-09-13 12:10:00,50.04,50.08,49.98,50.05,47100.0,42.7592,42.7934,42.708,42.7678,47100.0
2011-09-13 12:20:00,50.04,50.07,49.93,49.98,52000.0,42.7592,42.7849,42.6652,42.708,52000.0
2011-09-13 12:30:00,49.98,50.05,49.97,50.03,44400.0,42.708,42.7678,42.6994,42.7507,44400.0
2011-09-13 12:40:00,50.03,50.16,50.03,50.08,35300.0,42.7507,42.8618,42.7507,42.7934,35300.0
2011-09-13 12:50:00,50.08,50.2,50.06,50.15,24900.0,42.7934,42.8959,42.7763,42.8532,24900.0
2011-09-13 13:00:00,50.16,50.33,50.16,50.27,34800.0,42.8618,43.007,42.8618,42.9558,34800.0
2011-09-13 13:10:00,50.26,50.41,50.21,50.34,43500.0,42.9472,43.0754,42.9045,43.0156,43500.0
2011-09-13 13:20:00,50.34,50.36,50.3,50.31,20700.0,43.0156,43.0327,42.9814,42.9899,20700.0
2011-09-13 13:30:00,50.3,50.31,50.13,50.18,59900.0,42.9814,42.9899,42.8361,42.8789,59900.0
2011-09-13 13:40:00,50.18,50.27,50.18,50.25,62100.0,42.8789,42.9558,42.8789,42.9387,62100.0
2011-09-13 13:50:00,50.25,50.3,50.11,50.19,70100.0,42.9387,42.9814,42.819,42.8874,70100.0
2011-09-13 14:00:00,50.19,50.19,49.98,49.98,100000.0,42.8874,42.8874,42.708,42.708,100000.0
2011-09-13 14:10:00,49.99,50.03,49.91,49.98,49800.0,42.7165,42.7507,42.6481,42.708,49800.0
2011-09-13 14:20:00,49.98,50.2,49.95,50.2,40500.0,42.708,42.8959,42.6823,42.8959,40500.0
2011-09-13 14:30:00,50.2,50.27,50.15,50.15,33100.0,42.8959,42.9558,42.8532,42.8532,33100.0
2011-09-13 14:40:00,50.16,50.23,50.05,50.05,31700.0,42.8618,42.9216,42.7678,42.7678,31700.0
2011-09-13 14:50:00,50.07,50.13,50.01,50.07,79600.0,42.7849,42.8361,42.7336,42.7849,79600.0
2011-09-13 15:00:00,50.06,50.13,50.02,50.07,51800.0,42.7763,42.8361,42.7421,42.7849,51800.0
2011-09-13 15:10:00,50.08,50.09,49.83,49.88,70400.0,42.7934,42.802,42.5798,42.6225,70400.0
2011-09-13 15:20:00,49.88,50.1,49.84,50.1,94500.0,42.6225,42.8105,42.5883,42.8105,94500.0
2011-09-13 15:30:00,50.09,50.26,50.09,50.23,123700.0,42.802,42.9472,42.802,42.9216,123700.0
2011-09-13 15:40:00,50.23,50.37,50.17,50.37,116100.0,42.9216,43.0412,42.8703,43.0412,116100.0
2011-09-13 15:50:00,50.38,50.39,50.24,50.32,154400.0,43.0498,43.0583,42.9301,42.9985,154400.0
2011-09-14 09:30:00,50.54,51.0,50.45,50.51,63500.0,43.1865,43.5796,43.1096,43.1608,63500.0
2011-09-14 09:40:00,50.47,50.5,50.26,50.28,43100.0,43.1267,43.1523,42.9472,42.9643,43100.0
2011-09-14 09:50:00,50.3,50.39,50.13,50.2,59200.0,42.9814,43.0583,42.8361,42.8959,59200.0
2011-09-14 10:00:00,50.21,50.31,50.1,50.29,24400.0,42.9045,42.9899,42.8105,42.9729,24400.0
2011-09-14 10:10:00,50.29,50.45,49.99,50.0,52700.0,42.9729,43.1096,42.7165,42.725,52700.0
2011-09-14 10:20:00,50.0,50.24,49.93,50.1,87400.0,42.725,42.9301,42.6652,42.8105,87400.0
2011-09-14 10:30:00,50.1,50.21,50.01,50.18,33900.0,42.8105,42.9045,42.7336,42.8789,33900.0
2011-09-14 10:40:00,50.19,50.2,50.01,50.04,25100.0,42.8874,42.8959,42.7336,42.7592,25100.0
2011-09-14 10:50:00,50.03,50.19,50.03,50.18,29500.0,42.7507,42.8874,42.7507,42.8789,29500.0
2011-09-14 11:00:00,50.17,50.29,50.08,50.2,44900.0,42.8703,42.9729,42.7934,42.8959,44900.0
2011-09-14 11:10:00,50.22,50.3,50.18,50.18,50000.0,42.913,42.9814,42.8789,42.8789,50000.0
2011-09-14 11:20:00,50.18,50.31,50.15,50.31,30200.0,42.8789,42.9899,42.8532,42.9899,30200.0
2011-09-14 11:30:00,50.31,50.35,50.21,50.26,23400.0,42.9899,43.0241,42.9045,42.9472,23400.0
2011-09-14 11:40:00,50.26,50.26,50.13,50.23,25600.0,42.9472,42.9472,42.8361,42.9216,25600.0
2011-09-14 11:50:00,50.23,50.43,50.23,50.43,27700.0,42.9216,43.0925,42.9216,43.0925,27700.0
2011-09-14 12:00:00,50.44,50.47,50.33,50.42,23000.0,43.101,43.1267,43.007,43.0839,23000.0
2011-09-14 12:10:00,50.44,50.46,50.34,50.35,19400.0,43.101,43.1181,43.0156,43.0241,19400.0
2011-09-14 12:20:00,50.34,50.4,50.31,50.4,11200.0,43.0156,43.0668,42.9899,43.0668,11200.0
2011-09-14 12:30:00,50.41,50.53,50.4,50.53,12900.0,43.0754,43.1779,43.0668,43.1779,12900.0
2011-09-14 12:40:00,50.54,50.6,50.51,50.52,21300.0,43.1865,43.2378,43.1608,43.1694,21300.0
2011-09-14 12:50:00,50.52,50.56,50.46,50.5,26600.0,43.1694,43.2036,43.1181,43.1523,26600.0
2011-09-14 13:00:00,50.49,50.62,50.49,50.62,12200.0,43.1438,43.2548,43.1438,43.2548,12200.0
2011-09-14 13:10:00,50.61,50.65,50.59,50.65,11400.0,43.2463,43.2805,43.2292,43.2805,11400.0
2011-09-14 13:20:00,50.67,50.67,50.57,50.63,20000.0,43.2976,43.2976,43.2121,43.2634,20000.0
2011-09-14 13:30:00,50.61,50.84,50.6,50.84,24900.0,43.2463,43.4428,43.2378,43.4428,24900.0
2011-09-14 13:40:00,50.84,50.97,50.83,50.96,37400.0,43.4428,43.5539,43.4343,43.5454,37400.0
2011-09-14 13:50:00,50.97,51.06,50.92,50.99,99400.0,43.5539,43.6308,43.5112,43.571,99400.0
2011-09-14 14:00:00,51.0,51.21,51.0,51.15,46300.0,43.5796,43.759,43.5796,43.7077,46300.0
2011-09-14 14:10:00,51.16,51.37,51.13,51.34,58100.0,43.7163,43.8957,43.6906,43.8701,58100.0
2011-09-14 14:20:00,51.33,51.36,51.21,51.27,23200.0,43.8615,43.8872,43.759,43.8103,23200.0
2011-09-14 14:30:00,51.26,51.27,51.14,51.17,38500.0,43.8017,43.8103,43.6992,43.7248,38500.0
2011-09-14 14:40:00,51.18,51.29,51.18,51.25,62200.0,43.7334,43.8274,43.7334,43.7932,62200.0
2011-09-14 14:50:00,51.25,51.36,51.25,51.35,50000.0,43.7932,43.8872,43.7932,43.8786,50000.0
2011-09-14 15:00:00,51.36,51.49,51.34,51.48,90500.0,43.8872,43.9983,43.8701,43.9897,90500.0
2011-09-14 15:10:00,51.48,51.61,51.48,51.59,71000.0,43.9897,44.1008,43.9897,44.0837,71000.0
2011-09-14 15:20:00,51.59,51.7,51.49,51.62,84300.0,44.0837,44.1777,43.9983,44.1093,84300.0
2011-09-14 15:30:00,51.62,51.73,51.61,51.68,124400.0,44.1093,44.2033,44.1008,44.1606,124400.0
2011-09-14 15:40:00,51.69,51.72,51.41,51.47,234700.0,44.1692,44.1948,43.9299,43.9812,234700.0
2011-09-14 15:50:00,51.47,51.58,51.29,51.3,350700.0,43.9812,44.0752,43.8274,43.8359,350700.0
2011-09-15 09:30:00,51.71,51.75,51.32,51.38,65300.0,44.1862,44.2204,43.853,43.9043,65300.0
2011-09-15 09:40:00,51.4,51.49,51.23,51.41,42200.0,43.9214,43.9983,43.7761,43.9299,42200.0
2011-09-15 09:50:00,51.43,51.51,51.25,51.27,57500.0,43.947,44.0153,43.7932,43.8103,57500.0
2011-09-15 10:00:00,51.27,51.69,51.27,51.51,51300.0,43.8103,44.1692,43.8103,44.0153,51300.0
2011-09-15 10:10:00,51.5,51.51,51.31,51.41,32100.0,44.0068,44.0153,43.8444,43.9299,32100.0
2011-09-15 10:20:00,51.4,51.41,51.16,51.24,63200.0,43.9214,43.9299,43.7163,43.7846,63200.0
2011-09-15 10:30:00,51.25,51.27,51.16,51.21,85200.0,43.7932,43.8103,43.7163,43.759,85200.0
2011-09-15 10:40:00,51.21,51.41,51.21,51.39,37800.0,43.759,43.9299,43.759,43.9128,37800.0
2011-09-15 10:50:00,51.37,51.4,51.18,51.22,38200.0,43.8957,43.9214,43.7334,43.7675,38200.0
2011-09-15 11:00:00,51.22,51.22,51.09,51.13,33700.0,43.7675,43.7675,43.6565,43.6906,33700.0
2011-09-15 11:10:00,51.13,51.18,51.08,51.14,44200.0,43.6906,43.7334,43.6479,43.6992,44200.0
2011-09-15 11:20:00,51.15,51.19,50.99,51.11,53000.0,43.7077,43.7419,43.571,43.6735,53000.0
2011-09-15 11:30:00,51.1,51.3,51.1,51.29,22300.0,43.665,43.8359,43.665,43.8274,22300.0
2011-09-15 11:40:00,51.3,51.4,51.28,51.35,48300.0,43.8359,43.9214,43.8188,43.8786,48300.0
2011-09-15 11:50:00,51.39,51.4,51.33,51.38,24800.0,43.9128,43.9214,43.8615,43.9043,24800.0
2011-09-15 12:00:00,51.38,51.4,51.3,51.4,20800.0,43.9043,43.9214,43.8359,43.9214,20800.0
2011-09-15 12:10:00,51.41,51.56,51.4,51.51,29400.0,43.9299,44.0581,43.9214,44.0153,29400.0
2011-09-15 12:20:00,51.51,51.52,51.46,51.51,18900.0,44.0153,44.0239,43.9726,44.0153,18900.0
2011-09-15 12:30:00,51.52,51.66,51.5,51.6,20600.0,44.0239,44.1435,44.0068,44.0923,20600.0
2011-09-15 12:40:00,51.61,51.72,51.61,51.67,21100.0,44.1008,44.1948,44.1008,44.1521,21100.0
2011-09-15 12:50:00,51.68,51.68,51.62,51.62,8700.0,44.1606,44.1606,44.1093,44.1093,8700.0
2011-09-15 13:00:00,51.63,51.71,51.6,51.68,17900.0,44.1179,44.1862,44.0923,44.1606,17900.0
2011-09-15 13:10:00,51.69,51.8,51.69,51.73,39800.0,44.1692,44.2632,44.1692,44.2033,39800.0
2011-09-15 13:20:00,51.73,51.73,51.68,51.68,20900.0,44.2033,44.2033,44.1606,44.1606,20900.0
2011-09-15 13:30:00,51.67,51.72,51.66,51.69,64200.0,44.1521,44.1948,44.1435,44.1692,64200.0
2011-09-15 13:40:00,51.69,51.79,51.68,51.71,24700.0,44.1692,44.2546,44.1606,44.1862,24700.0
2011-09-15 13:50:00,51.71,51.73,51.63,51.7,21700.0,44.1862,44.2033,44.1179,44.1777,21700.0
2011-09-15 14:00:00,51.7,51.77,51.7,51.76,33400.0,44.1777,44.2375,44.1777,44.229,33400.0
2011-09-15 14:10:00,51.76,51.86,51.73,51.79,40500.0,44.229,44.3144,44.2033,44.2546,40500.0
2011-09-15 14:20:00,51.77,51.79,51.6,51.62,70200.0,44.2375,44.2546,44.0923,44.1093,70200.0
2011-09-15 14:30:00,51.62,51.66,51.54,51.58,64100.0,44.1093,44.1435,44.041,44.0752,64100.0
2011-09-15 14:40:00,51.57,51.62,51.51,51.59,43300.0,44.0666,44.1093,44.0153,44.0837,43300.0
2011-09-15 14:50:00,51.59,51.71,51.56,51.68,46800.0,44.0837,44.1862,44.0581,44.1606,46800.0
2011-09-15 15:00:00,51.68,51.8,51.68,51.76,32000.0,44.1606,44.2632,44.1606,44.229,32000.0
2011-09-15 15:10:00,51.75,51.76,51.55,51.55,55600.0,44.2204,44.229,44.0495,44.0495,55600.0
2011-09-15 15:20:00,51.56,51.57,51.43,51.47,52700.0,44.0581,44.0666,43.947,43.9812,52700.0
2011-09-15 15:30:00,51.46,51.58,51.45,51.49,113800.0,43.9726,44.0752,43.9641,43.9983,113800.0
2011-09-15 15:40:00,51.49,51.63,51.45,51.63,147000.0,43.9983,44.1179,43.9641,44.1179,147000.0
2011-09-15 15:50:00,51.63,51.64,51.55,51.56,149700.0,44.1179,44.1264,44.0495,44.0581,149700.0
2011-09-16 09:30:00,52.43,52.5,52.01,52.06,494400.0,44.9526,45.0126,44.5925,44.6353,494400.0
2011-09-16 09:40:00,52.05,52.1,51.81,51.92,64600.0,44.6268,44.6696,44.421,44.5153,64600.0
2011-09-16 09:50:00,51.91,52.07,51.87,52.04,62100.0,44.5067,44.6439,44.4724,44.6182,62100.0
2011-09-16 10:00:00,52.05,52.17,51.93,51.97,77900.0,44.6268,44.7297,44.5239,44.5582,77900.0
2011-09-16 10:10:00,51.96,52.08,51.89,51.89,73100.0,44.5496,44.6525,44.4896,44.4896,73100.0
2011-09-16 10:20:00,51.9,51.91,51.65,51.7,79600.0,44.4982,44.5067,44.2838,44.3267,79600.0
2011-09-16 10:30:00,51.7,51.83,51.68,51.71,43100.0,44.3267,44.4382,44.3095,44.3353,43100.0
2011-09-16 10:40:00,51.7,51.78,51.62,51.64,33900.0,44.3267,44.3953,44.2581,44.2752,33900.0
2011-09-16 10:50:00,51.65,51.71,51.49,51.62,43700.0,44.2838,44.3353,44.1466,44.2581,43700.0
2011-09-16 11:00:00,51.63,51.8,51.63,51.78,40900.0,44.2667,44.4124,44.2667,44.3953,40900.0
2011-09-16 11:10:00,51.77,51.84,51.68,51.69,24700.0,44.3867,44.4467,44.3095,44.3181,24700.0
2011-09-16 11:20:00,51.68,51.68,51.56,51.63,24800.0,44.3095,44.3095,44.2067,44.2667,24800.0
2011-09-16 11:30:00,51.62,51.75,51.54,51.73,25900.0,44.2581,44.3696,44.1895,44.3524,25900.0
2011-09-16 11:40:00,51.74,51.89,51.72,51.86,13800.0,44.361,44.4896,44.3438,44.4639,13800.0
2011-09-16 11:50:00,51.86,51.99,51.86,51.95,14500.0,44.4639,44.5753,44.4639,44.541,14500.0
2011-09-16 12:00:00,51.97,51.98,51.9,51.97,15800.0,44.5582,44.5668,44.4982,44.5582,15800.0
2011-09-16 12:10:00,51.96,51.99,51.89,51.93,15600.0,44.5496,44.5753,44.4896,44.5239,15600.0
2011-09-16 12:20:00,51.92,51.99,51.85,51.99,19400.0,44.5153,44.5753,44.4553,44.5753,19400.0
2011-09-16 12:30:00,51.98,52.14,51.96,52.11,28200.0,44.5668,44.7039,44.5496,44.6782,28200.0
2011-09-16 12:40:00,52.11,52.11,52.0,52.03,43200.0,44.6782,44.6782,44.5839,44.6096,43200.0
2011-09-16 12:50:00,52.02,52.04,51.95,51.96,18400.0,44.6011,44.6182,44.541,44.5496,18400.0
2011-09-16 13:00:00,51.95,52.0,51.93,51.93,15900.0,44.541,44.5839,44.5239,44.5239,15900.0
2011-09-16 13:10:00,51.92,51.94,51.85,51.85,14600.0,44.5153,44.5325,44.4553,44.4553,14600.0
2011-09-16 13:20:00,51.85,51.87,51.79,51.85,40700.0,44.4553,44.4724,44.4039,44.4553,40700.0
2011-09-16 13:30:00,51.84,51.85,51.62,51.67,24900.0,44.4467,44.4553,44.2581,44.301,24900.0
2011-09-16 13:40:00,51.66,51.66,51.62,51.63,13500.0,44.2924,44.2924,44.2581,44.2667,13500.0
2011-09-16 13:50:00,51.64,51.72,51.64,51.66,19000.0,44.2752,44.3438,44.2752,44.2924,19000.0
2011-09-16 14:00:00,51.66,51.71,51.66,51.7,32900.0,44.2924,44.3353,44.2924,44.3267,32900.0
2011-09-16 14:10:00,51.68,51.71,51.65,51.7,13100.0,44.3095,44.3353,44.2838,44.3267,13100.0
2011-09-16 14:20:00,51.69,51.72,51.62,51.62,7400.0,44.3181,44.3438,44.2581,44.2581,7400.0
2011-09-16 14:30:00,51.62,51.79,51.62,51.77,16400.0,44.2581,44.4039,44.2581,44.3867,16400.0
2011-09-16 14:40:00,51.78,51.79,51.73,51.77,11100.0,44.3953,44.4039,44.3524,44.3867,11100.0
2011-09-16 14:50:00,51.78,51.87,51.75,51.87,22300.0,44.3953,44.4724,44.3696,44.4724,22300.0
2011-09-16 15:00:00,51.86,51.88,51.79,51.79,29300.0,44.4639,44.481,44.4039,44.4039,29300.0
2011-09-16 15:10:00,51.8,51.83,51.73,51.74,26600.0,44.4124,44.4382,44.3524,44.361,26600.0
2011-09-16 15:20:00,51.74,51.74,51.6,51.61,57900.0,44.361,44.361,44.241,44.2495,57900.0
2011-09-16 15:30:00,51.6,51.69,51.6,51.68,52400.0,44.241,44.3181,44.241,44.3095,52400.0
2011-09-16 15:40:00,51.69,51.9,51.67,51.88,76300.0,44.3181,44.4982,44.301,44.481,76300.0
2011-09-16 15:50:00,51.88,51.9,51.81,51.89,130100.0,44.481,44.4982,44.421,44.4896,130100.0
2011-09-19 09:30:00,50.88,51.09,50.7,50.76,55600.0,43.6236,43.8037,43.4693,43.5208,55600.0
2011-09-19 09:40:00,50.75,50.82,50.64,50.69,52100.0,43.5122,43.5722,43.4179,43.4607,52100.0
2011-09-19 09:50:00,50.69,50.71,50.48,50.48,43900.0,43.4607,43.4779,43.2807,43.2807,43900.0
2011-09-19 10:00:00,50.52,50.79,50.52,50.75,46800.0,43.315,43.5465,43.315,43.5122,46800.0
2011-09-19 10:10:00,50.75,50.78,50.67,50.76,57200.0,43.5122,43.5379,43.4436,43.5208,57200.0
2011-09-19 10:20:00,50.76,50.85,50.69,50.79,39300.0,43.5208,43.5979,43.4607,43.5465,39300.0
2011-09-19 10:30:00,50.8,50.85,50.76,50.76,39800.0,43.555,43.5979,43.5208,43.5208,39800.0
2011-09-19 10:40:00,50.76,50.79,50.63,50.69,28400.0,43.5208,43.5465,43.4093,43.4607,28400.0
2011-09-19 10:50:00,50.68,50.71,50.6,50.63,32000.0,43.4522,43.4779,43.3836,43.4093,32000.0
2011-09-19 11:00:00,50.63,50.7,50.61,50.68,51800.0,43.4093,43.4693,43.3921,43.4522,51800.0
2011-09-19 11:10:00,50.68,50.74,50.65,50.72,37800.0,43.4522,43.5036,43.4264,43.4865,37800.0
2011-09-19 11:20:00,50.72,50.78,50.67,50.69,31700.0,43.4865,43.5379,43.4436,43.4607,31700.0
2011-09-19 11:30:00,50.68,50.83,50.63,50.81,41600.0,43.4522,43.5808,43.4093,43.5636,41600.0
2011-09-19 11:40:00,50.82,51.05,50.81,51.04,24500.0,43.5722,43.7694,43.5636,43.7608,24500.0
2011-09-19 11:50:00,51.05,51.06,50.94,50.96,24000.0,43.7694,43.778,43.6751,43.6922,24000.0
2011-09-19 12:00:00,50.97,51.07,50.97,50.98,17400.0,43.7008,43.7865,43.7008,43.7094,17400.0
2011-09-19 12:10:00,50.98,50.98,50.88,50.91,17100.0,43.7094,43.7094,43.6236,43.6494,17100.0
2011-09-19 12:20:00,50.92,50.97,50.85,50.97,14100.0,43.6579,43.7008,43.5979,43.7008,14100.0
2011-09-19 12:30:00,50.96,50.97,50.87,50.89,14000.0,43.6922,43.7008,43.6151,43.6322,14000.0
2011-09-19 12:40:00,50.89,50.94,50.81,50.82,19500.0,43.6322,43.6751,43.5636,43.5722,19500.0
2011-09-19 12:50:00,50.81,50.85,50.76,50.78,16200.0,43.5636,43.5979,43.5208,43.5379,16200.0
2011-09-19 13:00:00,50.77,50.86,50.74,50.84,23600.0,43.5293,43.6065,43.5036,43.5893,23600.0
2011-09-19 13:10:00,50.85,50.86,50.7,50.76,17700.0,43.5979,43.6065,43.4693,43.5208,17700.0
2011-09-19 13:20:00,50.75,50.82,50.73,50.81,23700.0,43.5122,43.5722,43.495,43.5636,23700.0
2011-09-19 13:30:00,50.8,50.82,50.75,50.76,22300.0,43.555,43.5722,43.5122,43.5208,22300.0
2011-09-19 13:40:00,50.77,51.01,50.77,50.97,37800.0,43.5293,43.7351,43.5293,43.7008,37800.0
2011-09-19 13:50:00,50.96,51.01,50.95,51.0,14500.0,43.6922,43.7351,43.6837,43.7265,14500.0
2011-09-19 14:00:00,51.0,51.03,50.87,50.98,31400.0,43.7265,43.7522,43.6151,43.7094,31400.0
2011-09-19 14:10:00,50.97,51.06,50.96,51.03,34200.0,43.7008,43.778,43.6922,43.7522,34200.0
2011-09-19 14:20:00,51.03,51.05,50.91,50.94,19100.0,43.7522,43.7694,43.6494,43.6751,19100.0
2011-09-19 14:30:00,50.95,50.98,50.88,50.93,24900.0,43.6837,43.7094,43.6236,43.6665,24900.0
2011-09-19 14:40:00,50.94,51.02,50.93,51.02,20300.0,43.6751,43.7437,43.6665,43.7437,20300.0
2011-09-19 14:50:00,51.02,51.08,50.95,50.95,34800.0,43.7437,43.7951,43.6837,43.6837,34800.0
2011-09-19 15:00:00,50.95,50.98,50.87,50.88,41700.0,43.6837,43.7094,43.6151,43.6236,41700.0
2011-09-19 15:10:00,50.88,51.24,50.88,51.16,71700.0,43.6236,43.9323,43.6236,43.8637,71700.0
2011-09-19 15:20:00,51.17,51.36,51.17,51.36,56900.0,43.8723,44.0352,43.8723,44.0352,56900.0
2011-09-19 15:30:00,51.37,51.52,51.37,51.46,92300.0,44.0438,44.1724,44.0438,44.1209,92300.0
2011-09-19 15:40:00,51.46,51.51,51.34,51.34,94200.0,44.1209,44.1638,44.018,44.018,94200.0
2011-09-19 15:50:00,51.35,51.46,51.27,51.29,116800.0,44.0266,44.1209,43.958,43.9752,116800.0
2011-09-20 09:30:00,51.42,51.55,51.21,51.26,22300.0,44.0866,44.1981,43.9066,43.9494,22300.0
2011-09-20 09:40:00,51.21,51.21,50.94,50.97,33000.0,43.9066,43.9066,43.6751,43.7008,33000.0
2011-09-20 09:50:00,50.96,51.04,50.86,51.04,37500.0,43.6922,43.7608,43.6065,43.7608,37500.0
2011-09-20 10:00:00,51.06,51.26,51.04,51.07,37400.0,43.778,43.9494,43.7608,43.7865,37400.0
2011-09-20 10:10:00,51.06,51.23,51.0,51.22,27900.0,43.778,43.9237,43.7265,43.9151,27900.0
2011-09-20 10:20:00,51.22,51.33,51.21,51.28,53300.0,43.9151,44.0095,43.9066,43.9666,53300.0
2011-09-20 10:30:00,51.29,51.5,51.26,51.46,33600.0,43.9752,44.1552,43.9494,44.1209,33600.0
2011-09-20 10:40:00,51.46,51.67,51.46,51.66,29700.0,44.1209,44.301,44.1209,44.2924,29700.0
2011-09-20 10:50:00,51.65,51.73,51.6,51.71,29500.0,44.2838,44.3524,44.241,44.3353,29500.0
2011-09-20 11:00:00,51.72,51.97,51.71,51.97,48400.0,44.3438,44.5582,44.3353,44.5582,48400.0
2011-09-20 11:10:00,51.97,52.01,51.89,51.98,31300.0,44.5582,44.5925,44.4896,44.5668,31300.0
2011-09-20 11:20:00,51.98,51.99,51.8,51.88,45700.0,44.5668,44.5753,44.4124,44.481,45700.0
2011-09-20 11:30:00,51.88,51.9,51.78,51.78,19600.0,44.481,44.4982,44.3953,44.3953,19600.0
2011-09-20 11:40:00,51.79,51.86,51.77,51.86,15700.0,44.4039,44.4639,44.3867,44.4639,15700.0
2011-09-20 11:50:00,51.86,51.99,51.86,51.99,14600.0,44.4639,44.5753,44.4639,44.5753,14600.0
2011-09-20 12:00:00,51.97,51.97,51.76,51.77,16100.0,44.5582,44.5582,44.3781,44.3867,16100.0
2011-09-20 12:10:00,51.77,51.77,51.66,51.66,27800.0,44.3867,44.3867,44.2924,44.2924,27800.0
2011-09-20 12:20:00,51.67,51.8,51.67,51.77,15300.0,44.301,44.4124,44.301,44.3867,15300.0
2011-09-20 12:30:00,51.77,51.77,51.61,51.62,16500.0,44.3867,44.3867,44.2495,44.2581,16500.0
2011-09-20 12:40:00,51.62,51.62,51.55,51.62,24000.0,44.2581,44.2581,44.1981,44.2581,24000.0
2011-09-20 12:50:00,51.63,51.8,51.62,51.78,16700.0,44.2667,44.4124,44.2581,44.3953,16700.0
2011-09-20 13:00:00,51.77,51.83,51.75,51.75,18400.0,44.3867,44.4382,44.3696,44.3696,18400.0
2011-09-20 13:10:00,51.77,51.87,51.76,51.87,21800.0,44.3867,44.4724,44.3781,44.4724,21800.0
2011-09-20 13:20:00,51.85,52.0,51.84,51.99,34100.0,44.4553,44.5839,44.4467,44.5753,34100.0
2011-09-20 13:30:00,51.99,52.01,51.96,51.96,50600.0,44.5753,44.5925,44.5496,44.5496,50600.0
2011-09-20 13:40:00,51.95,51.95,51.82,51.91,22400.0,44.541,44.541,44.4296,44.5067,22400.0
2011-09-20 13:50:00,51.9,51.94,51.86,51.91,21700.0,44.4982,44.5325,44.4639,44.5067,21700.0
2011-09-20 14:00:00,51.9,51.97,51.79,51.97,39100.0,44.4982,44.5582,44.4039,44.5582,39100.0
2011-09-20 14:10:00,51.97,52.08,51.94,52.07,39700.0,44.5582,44.6525,44.5325,44.6439,39700.0
2011-09-20 14:20:00,52.08,52.1,52.01,52.07,24500.0,44.6525,44.6696,44.5925,44.6439,24500.0
2011-09-20 14:30:00,52.07,52.12,51.92,51.93,29000.0,44.6439,44.6868,44.5153,44.5239,29000.0
2011-09-20 14:40:00,51.92,51.93,51.82,51.86,31800.0,44.5153,44.5239,44.4296,44.4639,31800.0
2011-09-20 14:50:00,51.85,51.95,51.82,51.89,26600.0,44.4553,44.541,44.4296,44.4896,26600.0
2011-09-20 15:00:00,51.89,51.99,51.71,51.73,41500.0,44.4896,44.5753,44.3353,44.3524,41500.0
2011-09-20 15:10:00,51.74,51.84,51.69,51.72,25300.0,44.361,44.4467,44.3181,44.3438,25300.0
2011-09-20 15:20:00,51.72,51.72,51.59,51.66,32400.0,44.3438,44.3438,44.2324,44.2924,32400.0
2011-09-20 15:30:00,51.65,51.7,51.6,51.68,33700.0,44.2838,44.3267,44.241,44.3095,33700.0
2011-09-20 15:40:00,51.68,51.68,51.43,51.49,64300.0,44.3095,44.3095,44.0952,44.1466,64300.0
2011-09-20 15:50:00,51.5,51.56,51.41,51.42,106800.0,44.1552,44.2067,44.0781,44.0866,106800.0
2011-09-21 09:30:00,50.94,51.22,50.93,51.13,101800.0,43.6751,43.9151,43.6665,43.838,101800.0
2011-09-21 09:40:00,51.16,51.32,51.06,51.07,39900.0,43.8637,44.0009,43.778,43.7865,39900.0
2011-09-21 09:50:00,51.04,51.3,50.95,51.29,33200.0,43.7608,43.9837,43.6837,43.9752,33200.0
2011-09-21 10:00:00,51.34,51.46,51.2,51.32,119700.0,44.018,44.1209,43.898,44.0009,119700.0
2011-09-21 10:10:00,51.32,51.47,51.31,51.45,46800.0,44.0009,44.1295,43.9923,44.1123,46800.0
2011-09-21 10:20:00,51.46,51.48,51.39,51.42,56200.0,44.1209,44.1381,44.0609,44.0866,56200.0
2011-09-21 10:30:00,51.43,51.45,51.34,51.4,25000.0,44.0952,44.1123,44.018,44.0695,25000.0
2011-09-21 10:40:00,51.41,51.48,51.36,51.38,20400.0,44.0781,44.1381,44.0352,44.0523,20400.0
2011-09-21 10:50:00,51.37,51.4,51.3,51.4,49300.0,44.0438,44.0695,43.9837,44.0695,49300.0
2011-09-21 11:00:00,51.39,51.44,51.2,51.2,34200.0,44.0609,44.1038,43.898,43.898,34200.0
2011-09-21 11:10:00,51.21,51.33,51.16,51.19,38600.0,43.9066,44.0095,43.8637,43.8894,38600.0
2011-09-21 11:20:00,51.19,51.2,51.13,51.18,33400.0,43.8894,43.898,43.838,43.8809,33400.0
2011-09-21 11:30:00,51.18,51.32,51.15,51.32,42400.0,43.8809,44.0009,43.8551,44.0009,42400.0
2011-09-21 11:40:00,51.31,51.36,51.23,51.29,22800.0,43.9923,44.0352,43.9237,43.9752,22800.0
2011-09-21 11:50:00,51.29,51.29,51.17,51.2,32600.0,43.9752,43.9752,43.8723,43.898,32600.0
2011-09-21 12:00:00,51.2,51.24,51.19,51.24,15600.0,43.898,43.9323,43.8894,43.9323,15600.0
2011-09-21 12:10:00,51.24,51.35,51.23,51.33,17300.0,43.9323,44.0266,43.9237,44.0095,17300.0
2011-09-21 12:20:00,51.33,51.34,51.2,51.23,62900.0,44.0095,44.018,43.898,43.9237,62900.0
2011-09-21 12:30:00,51.23,51.4,51.22,51.37,39100.0,43.9237,44.0695,43.9151,44.0438,39100.0
2011-09-21 12:40:00,51.35,51.38,51.27,51.31,60400.0,44.0266,44.0523,43.958,43.9923,60400.0
2011-09-21 12:50:00,51.29,51.33,51.22,51.25,32500.0,43.9752,44.0095,43.9151,43.9409,32500.0
2011-09-21 13:00:00,51.24,51.31,51.21,51.28,126100.0,43.9323,43.9923,43.9066,43.9666,126100.0
2011-09-21 13:10:00,51.27,51.29,51.15,51.16,30500.0,43.958,43.9752,43.8551,43.8637,30500.0
2011-09-21 13:20:00,51.15,51.15,51.07,51.1,60600.0,43.8551,43.8551,43.7865,43.8123,60600.0
2011-09-21 13:30:00,51.1,51.15,51.05,51.12,27600.0,43.8123,43.8551,43.7694,43.8294,27600.0
2011-09-21 13:40:00,51.11,51.15,51.06,51.11,21700.0,43.8208,43.8551,43.778,43.8208,21700.0
2011-09-21 13:50:00,51.1,51.19,51.09,51.18,23700.0,43.8123,43.8894,43.8037,43.8809,23700.0
2011-09-21 14:00:00,51.16,51.25,51.11,51.22,21200.0,43.8637,43.9409,43.8208,43.9151,21200.0
2011-09-21 14:10:00,51.22,51.28,51.16,51.23,19700.0,43.9151,43.9666,43.8637,43.9237,19700.0
2011-09-21 14:20:00,51.23,51.48,50.98,51.18,96100.0,43.9237,44.1381,43.7094,43.8809,96100.0
2011-09-21 14:30:00,51.18,51.24,50.64,50.74,58600.0,43.8809,43.9323,43.4179,43.5036,58600.0
2011-09-21 14:40:00,50.76,51.06,50.71,51.06,70900.0,43.5208,43.778,43.4779,43.778,70900.0
2011-09-21 14:50:00,51.06,51.1,50.94,51.01,60900.0,43.778,43.8123,43.6751,43.7351,60900.0
2011-09-21 15:00:00,51.01,51.19,50.96,51.18,92600.0,43.7351,43.8894,43.6922,43.8809,92600.0
2011-09-21 15:10:00,51.17,51.32,51.1,51.15,68200.0,43.8723,44.0009,43.8123,43.8551,68200.0
2011-09-21 15:20:00,51.16,51.19,50.97,51.01,76700.0,43.8637,43.8894,43.7008,43.7351,76700.0
2011-09-21 15:30:00,51.02,51.04,50.6,50.61,83500.0,43.7437,43.7608,43.3836,43.3921,83500.0
2011-09-21 15:40:00,50.61,50.63,50.47,50.49,109500.0,43.3921,43.4093,43.2721,43.2893,109500.0
2011-09-21 15:50:00,50.49,50.5,50.19,50.19,250100.0,43.2893,43.2978,43.032,43.032,250100.0
2011-09-22 09:30:00,48.51,49.47,48.49,48.86,85100.0,41.5916,42.4147,41.5745,41.8917,85100.0
2011-09-22 09:40:00,48.89,48.91,48.67,48.69,154000.0,41.9174,41.9346,41.7288,41.746,154000.0
2011-09-22 09:50:00,48.69,48.83,48.61,48.65,129800.0,41.746,41.866,41.6774,41.7117,129800.0
2011-09-22 10:00:00,48.65,48.74,48.61,48.73,131600.0,41.7117,41.7888,41.6774,41.7803,131600.0
2011-09-22 10:10:00,48.73,48.78,48.61,48.69,88400.0,41.7803,41.8231,41.6774,41.746,88400.0
2011-09-22 10:20:00,48.68,48.77,48.56,48.6,100600.0,41.7374,41.8146,41.6345,41.6688,100600.0
2011-09-22 10:30:00,48.61,48.86,48.58,48.63,65800.0,41.6774,41.8917,41.6517,41.6945,65800.0
2011-09-22 10:40:00,48.63,48.76,48.6,48.73,161300.0,41.6945,41.806,41.6688,41.7803,161300.0
2011-09-22 10:50:00,48.74,48.85,48.64,48.64,189400.0,41.7888,41.8832,41.7031,41.7031,189400.0
2011-09-22 11:00:00,48.65,48.81,48.63,48.77,80400.0,41.7117,41.8489,41.6945,41.8146,80400.0
2011-09-22 11:10:00,48.76,48.82,48.7,48.81,95300.0,41.806,41.8574,41.7545,41.8489,95300.0
2011-09-22 11:20:00,48.81,48.82,48.7,48.78,128000.0,41.8489,41.8574,41.7545,41.8231,128000.0
2011-09-22 11:30:00,48.77,48.87,48.75,48.77,143600.0,41.8146,41.9003,41.7974,41.8146,143600.0
2011-09-22 11:40:00,48.77,48.87,48.75,48.83,107100.0,41.8146,41.9003,41.7974,41.866,107100.0
2011-09-22 11:50:00,48.81,48.93,48.81,48.91,129200.0,41.8489,41.9517,41.8489,41.9346,129200.0
2011-09-22 12:00:00,48.92,49.0,48.83,48.98,90800.0,41.9432,42.0118,41.866,41.9946,90800.0
2011-09-22 12:10:00,48.98,49.01,48.86,48.9,159800.0,41.9946,42.0203,41.8917,41.926,159800.0
2011-09-22 12:20:00,48.91,49.02,48.85,48.99,99400.0,41.9346,42.0289,41.8832,42.0032,99400.0
2011-09-22 12:30:00,49.0,49.15,48.99,49.14,73300.0,42.0118,42.1404,42.0032,42.1318,73300.0
2011-09-22 12:40:00,49.15,49.31,49.14,49.25,64100.0,42.1404,42.2775,42.1318,42.2261,64100.0
2011-09-22 12:50:00,49.26,49.6,49.26,49.6,61300.0,42.2347,42.5262,42.2347,42.5262,61300.0
2011-09-22 13:00:00,49.6,49.63,49.1,49.12,76900.0,42.5262,42.5519,42.0975,42.1146,76900.0
2011-09-22 13:10:00,49.12,49.25,49.1,49.19,52300.0,42.1146,42.2261,42.0975,42.1747,52300.0
2011-09-22 13:20:00,49.18,49.18,49.02,49.1,47700.0,42.1661,42.1661,42.0289,42.0975,47700.0
2011-09-22 13:30:00,49.1,49.13,49.0,49.04,50700.0,42.0975,42.1232,42.0118,42.0461,50700.0
2011-09-22 13:40:00,49.04,49.11,49.0,49.04,47600.0,42.0461,42.1061,42.0118,42.0461,47600.0
2011-09-22 13:50:00,49.04,49.09,48.99,49.0,83900.0,42.0461,42.0889,42.0032,42.0118,83900.0
2011-09-22 14:00:00,49.01,49.15,48.99,49.1,112500.0,42.0203,42.1404,42.0032,42.0975,112500.0
2011-09-22 14:10:00,49.09,49.1,48.98,49.0,179200.0,42.0889,42.0975,41.9946,42.0118,179200.0
2011-09-22 14:20:00,49.02,49.41,48.99,49.3,257500.0,42.0289,42.3633,42.0032,42.269,257500.0
2011-09-22 14:30:00,49.29,49.31,48.94,49.0,102200.0,42.2604,42.2775,41.9603,42.0118,102200.0
2011-09-22 14:40:00,48.99,49.17,48.96,49.01,90800.0,42.0032,42.1575,41.9775,42.0203,90800.0
2011-09-22 14:50:00,49.02,49.05,48.92,48.93,90100.0,42.0289,42.0546,41.9432,41.9517,90100.0
2011-09-22 15:00:00,48.93,49.05,48.92,49.02,106500.0,41.9517,42.0546,41.9432,42.0289,106500.0
2011-09-22 15:10:00,49.04,49.11,48.99,49.04,80400.0,42.0461,42.1061,42.0032,42.0461,80400.0
2011-09-22 15:20:00,49.03,49.08,48.87,49.04,147300.0,42.0375,42.0803,41.9003,42.0461,147300.0
2011-09-22 15:30:00,49.06,49.3,49.0,49.29,206900.0,42.0632,42.269,42.0118,42.2604,206900.0
2011-09-22 15:40:00,49.29,49.4,49.24,49.33,343800.0,42.2604,42.3547,42.2175,42.2947,343800.0
2011-09-22 15:50:00,49.33,49.36,49.14,49.15,412200.0,42.2947,42.3204,42.1318,42.1404,412200.0
2011-09-23 09:30:00,49.04,49.13,48.65,48.92,66000.0,42.0461,42.1232,41.7117,41.9432,66000.0
2011-09-23 09:40:00,48.92,49.38,48.88,49.24,85700.0,41.9432,42.3376,41.9089,42.2175,85700.0
2011-09-23 09:50:00,49.25,49.7,49.16,49.41,90700.0,42.2261,42.6119,42.1489,42.3633,90700.0
2011-09-23 10:00:00,49.4,49.45,49.05,49.21,59500.0,42.3547,42.3976,42.0546,42.1918,59500.0
2011-09-23 10:10:00,49.25,49.33,48.85,48.88,39900.0,42.2261,42.2947,41.8832,41.9089,39900.0
2011-09-23 10:20:00,48.88,49.08,48.8,49.07,22400.0,41.9089,42.0803,41.8403,42.0718,22400.0
2011-09-23 10:30:00,49.05,49.18,49.05,49.11,27700.0,42.0546,42.1661,42.0546,42.1061,27700.0
2011-09-23 10:40:00,49.11,49.4,48.99,49.37,67300.0,42.1061,42.3547,42.0032,42.329,67300.0
2011-09-23 10:50:00,49.37,49.38,49.14,49.23,36300.0,42.329,42.3376,42.1318,42.209,36300.0
2011-09-23 11:00:00,49.24,49.3,49.09,49.28,34000.0,42.2175,42.269,42.0889,42.2518,34000.0
2011-09-23 11:10:00,49.29,49.31,49.17,49.3,44600.0,42.2604,42.2775,42.1575,42.269,44600.0
2011-09-23 11:20:00,49.3,49.46,49.29,49.38,35100.0,42.269,42.4062,42.2604,42.3376,35100.0
2011-09-23 11:30:00,49.38,49.39,49.16,49.19,22300.0,42.3376,42.3461,42.1489,42.1747,22300.0
2011-09-23 11:40:00,49.2,49.23,49.13,49.16,13600.0,42.1832,42.209,42.1232,42.1489,13600.0
2011-09-23 11:50:00,49.14,49.32,49.05,49.31,54700.0,42.1318,42.2861,42.0546,42.2775,54700.0
2011-09-23 12:00:00,49.32,49.35,49.2,49.34,28400.0,42.2861,42.3118,42.1832,42.3033,28400.0
2011-09-23 12:10:00,49.35,49.35,49.23,49.3,21600.0,42.3118,42.3118,42.209,42.269,21600.0
2011-09-23 12:20:00,49.31,49.31,49.06,49.08,14500.0,42.2775,42.2775,42.0632,42.0803,14500.0
2011-09-23 12:30:00,49.09,49.16,49.02,49.04,16800.0,42.0889,42.1489,42.0289,42.0461,16800.0
2011-09-23 12:40:00,49.05,49.16,48.9,49.03,60200.0,42.0546,42.1489,41.926,42.0375,60200.0
2011-09-23 12:50:00,49.02,49.26,49.02,49.15,93300.0,42.0289,42.2347,42.0289,42.1404,93300.0
2011-09-23 13:00:00,49.14,49.16,49.0,49.02,31500.0,42.1318,42.1489,42.0118,42.0289,31500.0
2011-09-23 13:10:00,49.03,49.16,49.01,49.02,23000.0,42.0375,42.1489,42.0203,42.0289,23000.0
2011-09-23 13:20:00,49.03,49.26,49.03,49.18,77300.0,42.0375,42.2347,42.0375,42.1661,77300.0
2011-09-23 13:30:00,49.2,49.28,49.03,49.08,80600.0,42.1832,42.2518,42.0375,42.0803,80600.0
2011-09-23 13:40:00,49.07,49.28,49.05,49.27,55200.0,42.0718,42.2518,42.0546,42.2433,55200.0
2011-09-23 13:50:00,49.27,49.28,49.06,49.07,63100.0,42.2433,42.2518,42.0632,42.0718,63100.0
2011-09-23 14:00:00,49.07,49.25,49.07,49.09,38600.0,42.0718,42.2261,42.0718,42.0889,38600.0
2011-09-23 14:10:00,49.08,49.12,48.96,48.97,34900.0,42.0803,42.1146,41.9775,41.986,34900.0
2011-09-23 14:20:00,48.98,48.98,48.82,48.88,27600.0,41.9946,41.9946,41.8574,41.9089,27600.0
2011-09-23 14:30:00,48.88,49.09,48.88,49.04,37800.0,41.9089,42.0889,41.9089,42.0461,37800.0
2011-09-23 14:40:00,49.04,49.08,48.88,48.89,29200.0,42.0461,42.0803,41.9089,41.9174,29200.0
2011-09-23 14:50:00,48.89,48.91,48.72,48.74,42300.0,41.9174,41.9346,41.7717,41.7888,42300.0
2011-09-23 15:00:00,48.74,48.88,48.73,48.8,53100.0,41.7888,41.9089,41.7803,41.8403,53100.0
2011-09-23 15:10:00,48.8,49.04,48.76,48.96,53200.0,41.8403,42.0461,41.806,41.9775,53200.0
2011-09-23 15:20:00,48.95,49.06,48.95,49.06,54800.0,41.9689,42.0632,41.9689,42.0632,54800.0
2011-09-23 15:30:00,49.06,49.18,48.99,49.15,84700.0,42.0632,42.1661,42.0032,42.1404,84700.0
2011-09-23 15:40:00,49.15,49.22,49.01,49.02,107900.0,42.1404,42.2004,42.0203,42.0289,107900.0
2011-09-23 15:50:00,49.01,49.08,48.94,49.05,133600.0,42.0203,42.0803,41.9603,42.0546,133600.0
2011-09-26 09:30:00,49.53,49.55,49.16,49.18,56600.0,42.4662,42.4833,42.1489,42.1661,56600.0
2011-09-26 09:40:00,49.06,49.44,49.05,49.44,40200.0,42.0632,42.389,42.0546,42.389,40200.0
2011-09-26 09:50:00,49.43,49.43,49.06,49.08,47200.0,42.3804,42.3804,42.0632,42.0803,47200.0
2011-09-26 10:00:00,49.08,49.23,49.02,49.08,46600.0,42.0803,42.209,42.0289,42.0803,46600.0
2011-09-26 10:10:00,49.07,49.08,48.83,48.89,57000.0,42.0718,42.0803,41.866,41.9174,57000.0
2011-09-26 10:20:00,48.89,49.32,48.88,49.31,41200.0,41.9174,42.2861,41.9089,42.2775,41200.0
2011-09-26 10:30:00,49.29,49.29,48.92,48.97,40700.0,42.2604,42.2604,41.9432,41.986,40700.0
2011-09-26 10:40:00,48.94,49.14,48.9,48.94,27000.0,41.9603,42.1318,41.926,41.9603,27000.0
2011-09-26 10:50:00,48.95,49.2,48.95,49.12,90100.0,41.9689,42.1832,41.9689,42.1146,90100.0
2011-09-26 11:00:00,49.12,49.33,49.08,49.32,29900.0,42.1146,42.2947,42.0803,42.2861,29900.0
2011-09-26 11:10:00,49.32,49.52,49.24,49.5,47400.0,42.2861,42.4576,42.2175,42.4404,47400.0
2011-09-26 11:20:00,49.5,49.55,49.4,49.55,53600.0,42.4404,42.4833,42.3547,42.4833,53600.0
2011-09-26 11:30:00,49.54,49.56,49.43,49.53,42500.0,42.4747,42.4919,42.3804,42.4662,42500.0
2011-09-26 11:40:00,49.52,49.62,49.5,49.56,33300.0,42.4576,42.5433,42.4404,42.4919,33300.0
2011-09-26 11:50:00,49.56,49.63,49.45,49.59,49300.0,42.4919,42.5519,42.3976,42.5176,49300.0
2011-09-26 12:00:00,49.59,49.61,49.5,49.52,28600.0,42.5176,42.5348,42.4404,42.4576,28600.0
2011-09-26 12:10:00,49.52,49.53,49.43,49.52,29300.0,42.4576,42.4662,42.3804,42.4576,29300.0
2011-09-26 12:20:00,49.52,49.59,49.46,49.53,23900.0,42.4576,42.5176,42.4062,42.4662,23900.0
2011-09-26 12:30:00,49.53,49.59,49.46,49.48,23200.0,42.4662,42.5176,42.4062,42.4233,23200.0
2011-09-26 12:40:00,49.47,49.53,49.33,49.34,34600.0,42.4147,42.4662,42.2947,42.3033,34600.0
2011-09-26 12:50:00,49.33,49.41,49.29,49.39,19400.0,42.2947,42.3633,42.2604,42.3461,19400.0
2011-09-26 13:00:00,49.39,49.39,49.12,49.13,45900.0,42.3461,42.3461,42.1146,42.1232,45900.0
2011-09-26 13:10:00,49.14,49.18,49.05,49.11,45800.0,42.1318,42.1661,42.0546,42.1061,45800.0
2011-09-26 13:20:00,49.14,49.25,49.14,49.2,43600.0,42.1318,42.2261,42.1318,42.1832,43600.0
2011-09-26 13:30:00,49.18,49.26,49.04,49.18,54100.0,42.1661,42.2347,42.0461,42.1661,54100.0
2011-09-26 13:40:00,49.19,49.34,49.14,49.25,27400.0,42.1747,42.3033,42.1318,42.2261,27400.0
2011-09-26 13:50:00,49.24,49.39,49.24,49.35,25200.0,42.2175,42.3461,42.2175,42.3118,25200.0
2011-09-26 14:00:00,49.36,49.56,49.32,49.43,70400.0,42.3204,42.4919,42.2861,42.3804,70400.0
2011-09-26 14:10:00,49.43,49.53,49.3,49.34,39900.0,42.3804,42.4662,42.269,42.3033,39900.0
2011-09-26 14:20:00,49.31,49.49,49.31,49.43,59600.0,42.2775,42.4319,42.2775,42.3804,59600.0
2011-09-26 14:30:00,49.43,49.59,49.37,49.57,66400.0,42.3804,42.5176,42.329,42.5005,66400.0
2011-09-26 14:40:00,49.57,49.62,49.54,49.55,51400.0,42.5005,42.5433,42.4747,42.4833,51400.0
2011-09-26 14:50:00,49.55,49.74,49.54,49.74,56000.0,42.4833,42.6462,42.4747,42.6462,56000.0
2011-09-26 15:00:00,49.75,49.91,49.74,49.88,93900.0,42.6548,42.792,42.6462,42.7663,93900.0
2011-09-26 15:10:00,49.88,50.12,49.86,50.11,79800.0,42.7663,42.972,42.7491,42.9635,79800.0
2011-09-26 15:20:00,50.12,50.2,50.07,50.12,72400.0,42.972,43.0406,42.9292,42.972,72400.0
2011-09-26 15:30:00,50.12,50.23,50.04,50.23,79600.0,42.972,43.0663,42.9034,43.0663,79600.0
2011-09-26 15:40:00,50.24,50.3,50.12,50.25,160900.0,43.0749,43.1264,42.972,43.0835,160900.0
2011-09-26 15:50:00,50.25,50.29,50.18,50.25,356200.0,43.0835,43.1178,43.0235,43.0835,356200.0
2011-09-27 09:30:00,51.4,51.74,50.54,51.47,123800.0,44.0695,44.361,43.3321,44.1295,123800.0
2011-09-27 09:40:00,51.44,51.49,51.13,51.45,106300.0,44.1038,44.1466,43.838,44.1123,106300.0
2011-09-27 09:50:00,51.46,51.75,51.46,51.54,63200.0,44.1209,44.3696,44.1209,44.1895,63200.0
2011-09-27 10:00:00,51.52,51.68,51.25,51.41,75500.0,44.1724,44.3095,43.9409,44.0781,75500.0
2011-09-27 10:10:00,51.4,51.47,51.25,51.33,43500.0,44.0695,44.1295,43.9409,44.0095,43500.0
2011-09-27 10:20:00,51.34,51.53,51.3,51.51,30700.0,44.018,44.1809,43.9837,44.1638,30700.0
2011-09-27 10:30:00,51.51,51.67,51.41,51.6,45200.0,44.1638,44.301,44.0781,44.241,45200.0
2011-09-27 10:40:00,51.61,51.92,51.61,51.85,46800.0,44.2495,44.5153,44.2495,44.4553,46800.0
2011-09-27 10:50:00,51.85,51.88,51.69,51.76,39800.0,44.4553,44.481,44.3181,44.3781,39800.0
2011-09-27 11:00:00,51.76,51.76,51.49,51.54,37400.0,44.3781,44.3781,44.1466,44.1895,37400.0
2011-09-27 11:10:00,51.54,51.76,51.48,51.76,29500.0,44.1895,44.3781,44.1381,44.3781,29500.0
2011-09-27 11:20:00,51.76,51.78,51.65,51.67,32200.0,44.3781,44.3953,44.2838,44.301,32200.0
2011-09-27 11:30:00,51.66,51.74,51.61,51.63,13100.0,44.2924,44.361,44.2495,44.2667,13100.0
2011-09-27 11:40:00,51.63,51.64,51.41,51.44,18700.0,44.2667,44.2752,44.0781,44.1038,18700.0
2011-09-27 11:50:00,51.44,51.7,51.43,51.68,30400.0,44.1038,44.3267,44.0952,44.3095,30400.0
2011-09-27 12:00:00,51.68,51.71,51.57,51.6,33400.0,44.3095,44.3353,44.2152,44.241,33400.0
2011-09-27 12:10:00,51.59,51.69,51.59,51.61,59800.0,44.2324,44.3181,44.2324,44.2495,59800.0
2011-09-27 12:20:00,51.59,51.6,51.47,51.55,13600.0,44.2324,44.241,44.1295,44.1981,13600.0
2011-09-27 12:30:00,51.54,51.63,51.52,51.62,17500.0,44.1895,44.2667,44.1724,44.2581,17500.0
2011-09-27 12:40:00,51.6,51.63,51.58,51.63,10100.0,44.241,44.2667,44.2238,44.2667,10100.0
2011-09-27 12:50:00,51.64,51.7,51.64,51.66,9300.0,44.2752,44.3267,44.2752,44.2924,9300.0
2011-09-27 13:00:00,51.65,51.68,51.59,51.66,13800.0,44.2838,44.3095,44.2324,44.2924,13800.0
2011-09-27 13:10:00,51.66,51.74,51.64,51.74,14500.0,44.2924,44.361,44.2752,44.361,14500.0
2011-09-27 13:20:00,51.74,51.77,51.68,51.73,11800.0,44.361,44.3867,44.3095,44.3524,11800.0
2011-09-27 13:30:00,51.72,51.72,51.57,51.7,20700.0,44.3438,44.3438,44.2152,44.3267,20700.0
2011-09-27 13:40:00,51.69,51.7,51.58,51.65,32000.0,44.3181,44.3267,44.2238,44.2838,32000.0
2011-09-27 13:50:00,51.66,51.68,51.61,51.62,74000.0,44.2924,44.3095,44.2495,44.2581,74000.0
2011-09-27 14:00:00,51.62,51.7,51.61,51.64,93200.0,44.2581,44.3267,44.2495,44.2752,93200.0
2011-09-27 14:10:00,51.63,51.7,51.62,51.64,71900.0,44.2667,44.3267,44.2581,44.2752,71900.0
2011-09-27 14:20:00,51.64,51.67,51.59,51.62,28700.0,44.2752,44.301,44.2324,44.2581,28700.0
2011-09-27 14:30:00,51.62,51.68,51.59,51.62,31300.0,44.2581,44.3095,44.2324,44.2581,31300.0
2011-09-27 14:40:00,51.62,51.65,51.57,51.6,35100.0,44.2581,44.2838,44.2152,44.241,35100.0
2011-09-27 14:50:00,51.6,51.65,51.5,51.55,36800.0,44.241,44.2838,44.1552,44.1981,36800.0
2011-09-27 15:00:00,51.53,51.54,51.25,51.32,66500.0,44.1809,44.1895,43.9409,44.0009,66500.0
2011-09-27 15:10:00,51.33,51.39,51.25,51.37,95400.0,44.0095,44.0609,43.9409,44.0438,95400.0
2011-09-27 15:20:00,51.37,51.38,51.09,51.21,103400.0,44.0438,44.0523,43.8037,43.9066,103400.0
2011-09-27 15:30:00,51.2,51.3,51.1,51.19,136500.0,43.898,43.9837,43.8123,43.8894,136500.0
2011-09-27 15:40:00,51.2,51.27,51.08,51.14,267500.0,43.898,43.958,43.7951,43.8466,267500.0
2011-09-27 15:50:00,51.13,51.15,50.91,51.08,255300.0,43.838,43.8551,43.6494,43.7951,255300.0
2011-09-28 09:30:00,51.26,51.36,51.03,51.15,114300.0,43.9494,44.0352,43.7522,43.8551,114300.0
2011-09-28 09:40:00,51.14,51.34,51.03,51.18,81700.0,43.8466,44.018,43.7522,43.8809,81700.0
2011-09-28 09:50:00,51.19,51.29,51.06,51.07,119700.0,43.8894,43.9752,43.778,43.7865,119700.0
2011-09-28 10:00:00,51.07,51.07,50.86,51.07,69600.0,43.7865,43.7865,43.6065,43.7865,69600.0
2011-09-28 10:10:00,51.06,51.07,50.45,50.47,91800.0,43.778,43.7865,43.255,43.2721,91800.0
2011-09-28 10:20:00,50.47,50.73,50.41,50.66,57700.0,43.2721,43.495,43.2207,43.435,57700.0
2011-09-28 10:30:00,50.68,50.7,50.37,50.37,63000.0,43.4522,43.4693,43.1864,43.1864,63000.0
2011-09-28 10:40:00,50.37,50.47,50.29,50.32,128700.0,43.1864,43.2721,43.1178,43.1435,128700.0
2011-09-28 10:50:00,50.31,50.58,50.3,50.53,136700.0,43.1349,43.3664,43.1264,43.3236,136700.0
2011-09-28 11:00:00,50.52,50.56,50.19,50.3,53900.0,43.315,43.3493,43.032,43.1264,53900.0
2011-09-28 11:10:00,50.3,50.44,50.22,50.32,54900.0,43.1264,43.2464,43.0578,43.1435,54900.0
2011-09-28 11:20:00,50.33,50.34,50.19,50.3,41200.0,43.1521,43.1607,43.032,43.1264,41200.0
2011-09-28 11:30:00,50.3,50.46,50.15,50.39,60500.0,43.1264,43.2635,42.9977,43.2035,60500.0
2011-09-28 11:40:00,50.39,50.39,50.26,50.29,35800.0,43.2035,43.2035,43.0921,43.1178,35800.0
2011-09-28 11:50:00,50.29,50.41,50.27,50.35,39100.0,43.1178,43.2207,43.1006,43.1692,39100.0
2011-09-28 12:00:00,50.33,50.35,50.11,50.19,55700.0,43.1521,43.1692,42.9635,43.032,55700.0
2011-09-28 12:10:00,50.19,50.3,50.1,50.14,47200.0,43.032,43.1264,42.9549,42.9892,47200.0
2011-09-28 12:20:00,50.15,50.32,50.15,50.23,86200.0,42.9977,43.1435,42.9977,43.0663,86200.0
2011-09-28 12:30:00,50.23,50.27,50.07,50.07,42000.0,43.0663,43.1006,42.9292,42.9292,42000.0
2011-09-28 12:40:00,50.07,50.07,49.91,49.93,43900.0,42.9292,42.9292,42.792,42.8091,43900.0
2011-09-28 12:50:00,49.94,50.28,49.94,50.19,57800.0,42.8177,43.1092,42.8177,43.032,57800.0
2011-09-28 13:00:00,50.19,50.2,50.09,50.11,28600.0,43.032,43.0406,42.9463,42.9635,28600.0
2011-09-28 13:10:00,50.11,50.11,50.02,50.04,23100.0,42.9635,42.9635,42.8863,42.9034,23100.0
2011-09-28 13:20:00,50.05,50.06,49.9,49.91,36400.0,42.912,42.9206,42.7834,42.792,36400.0
2011-09-28 13:30:00,49.91,49.91,49.66,49.82,28900.0,42.792,42.792,42.5776,42.7148,28900.0
2011-09-28 13:40:00,49.82,49.87,49.66,49.68,44500.0,42.7148,42.7577,42.5776,42.5948,44500.0
2011-09-28 13:50:00,49.69,49.71,49.54,49.58,57700.0,42.6034,42.6205,42.4747,42.509,57700.0
2011-09-28 14:00:00,49.58,49.65,49.48,49.65,49000.0,42.509,42.5691,42.4233,42.5691,49000.0
2011-09-28 14:10:00,49.65,49.66,49.55,49.64,25100.0,42.5691,42.5776,42.4833,42.5605,25100.0
2011-09-28 14:20:00,49.64,49.72,49.58,49.66,77600.0,42.5605,42.6291,42.509,42.5776,77600.0
2011-09-28 14:30:00,49.66,49.85,49.66,49.82,57800.0,42.5776,42.7405,42.5776,42.7148,57800.0
2011-09-28 14:40:00,49.82,49.88,49.7,49.71,41800.0,42.7148,42.7663,42.6119,42.6205,41800.0
2011-09-28 14:50:00,49.71,49.77,49.65,49.73,44000.0,42.6205,42.6719,42.5691,42.6376,44000.0
2011-09-28 15:00:00,49.73,49.89,49.69,49.84,35900.0,42.6376,42.7748,42.6034,42.732,35900.0
2011-09-28 15:10:00,49.85,50.02,49.7,49.74,62600.0,42.7405,42.8863,42.6119,42.6462,62600.0
2011-09-28 15:20:00,49.74,49.75,49.57,49.59,69200.0,42.6462,42.6548,42.5005,42.5176,69200.0
2011-09-28 15:30:00,49.59,49.69,49.42,49.47,122600.0,42.5176,42.6034,42.3719,42.4147,122600.0
2011-09-28 15:40:00,49.47,49.55,49.18,49.22,170400.0,42.4147,42.4833,42.1661,42.2004,170400.0
2011-09-28 15:50:00,49.22,49.31,49.11,49.26,351900.0,42.2004,42.2775,42.1061,42.2347,351900.0
2011-09-29 09:30:00,50.14,50.39,49.95,49.95,83800.0,42.9892,43.2035,42.8263,42.8263,83800.0
2011-09-29 09:40:00,49.96,50.23,49.8,50.2,43100.0,42.8348,43.0663,42.6977,43.0406,43100.0
2011-09-29 09:50:00,50.21,50.22,50.07,50.07,45300.0,43.0492,43.0578,42.9292,42.9292,45300.0
2011-09-29 10:00:00,50.07,50.16,50.01,50.02,42100.0,42.9292,43.0063,42.8777,42.8863,42100.0
2011-09-29 10:10:00,50.03,50.18,49.94,49.99,46300.0,42.8949,43.0235,42.8177,42.8606,46300.0
2011-09-29 10:20:00,49.98,49.99,49.79,49.82,49600.0,42.852,42.8606,42.6891,42.7148,49600.0
2011-09-29 10:30:00,49.79,49.81,49.68,49.69,63700.0,42.6891,42.7062,42.5948,42.6034,63700.0
2011-09-29 10:40:00,49.68,49.68,49.43,49.56,54700.0,42.5948,42.5948,42.3804,42.4919,54700.0
2011-09-29 10:50:00,49.56,49.65,49.45,49.63,27300.0,42.4919,42.5691,42.3976,42.5519,27300.0
2011-09-29 11:00:00,49.62,49.76,49.6,49.74,63400.0,42.5433,42.6634,42.5262,42.6462,63400.0
2011-09-29 11:10:00,49.74,49.77,49.61,49.73,52900.0,42.6462,42.6719,42.5348,42.6376,52900.0
2011-09-29 11:20:00,49.74,49.84,49.55,49.8,36100.0,42.6462,42.732,42.4833,42.6977,36100.0
2011-09-29 11:30:00,49.8,49.86,49.78,49.8,26300.0,42.6977,42.7491,42.6805,42.6977,26300.0
2011-09-29 11:40:00,49.8,49.91,49.75,49.84,24500.0,42.6977,42.792,42.6548,42.732,24500.0
2011-09-29 11:50:00,49.84,49.87,49.79,49.83,18600.0,42.732,42.7577,42.6891,42.7234,18600.0
2011-09-29 12:00:00,49.81,49.9,49.75,49.75,53000.0,42.7062,42.7834,42.6548,42.6548,53000.0
2011-09-29 12:10:00,49.74,49.78,49.67,49.69,20200.0,42.6462,42.6805,42.5862,42.6034,20200.0
2011-09-29 12:20:00,49.69,49.88,49.68,49.8,26800.0,42.6034,42.7663,42.5948,42.6977,26800.0
2011-09-29 12:30:00,49.8,49.8,49.49,49.54,40800.0,42.6977,42.6977,42.4319,42.4747,40800.0
2011-09-29 12:40:00,49.53,49.59,49.4,49.58,47600.0,42.4662,42.5176,42.3547,42.509,47600.0
2011-09-29 12:50:00,49.57,49.69,49.53,49.55,20400.0,42.5005,42.6034,42.4662,42.4833,20400.0
2011-09-29 13:00:00,49.55,49.77,49.5,49.72,28700.0,42.4833,42.6719,42.4404,42.6291,28700.0
2011-09-29 13:10:00,49.72,49.79,49.69,49.71,13600.0,42.6291,42.6891,42.6034,42.6205,13600.0
2011-09-29 13:20:00,49.71,49.71,49.48,49.48,44400.0,42.6205,42.6205,42.4233,42.4233,44400.0
2011-09-29 13:30:00,49.47,49.49,49.25,49.26,35600.0,42.4147,42.4319,42.2261,42.2347,35600.0
2011-09-29 13:40:00,49.26,49.3,49.12,49.26,50600.0,42.2347,42.269,42.1146,42.2347,50600.0
2011-09-29 13:50:00,49.27,49.3,49.18,49.22,39000.0,42.2433,42.269,42.1661,42.2004,39000.0
2011-09-29 14:00:00,49.21,49.26,48.98,49.0,63400.0,42.1918,42.2347,41.9946,42.0118,63400.0
2011-09-29 14:10:00,49.01,49.04,48.86,49.04,34100.0,42.0203,42.0461,41.8917,42.0461,34100.0
2011-09-29 14:20:00,49.06,49.07,48.92,48.93,102000.0,42.0632,42.0718,41.9432,41.9517,102000.0
2011-09-29 14:30:00,48.93,49.06,48.83,49.05,55300.0,41.9517,42.0632,41.866,42.0546,55300.0
2011-09-29 14:40:00,49.03,49.07,48.77,48.83,53200.0,42.0375,42.0718,41.8146,41.866,53200.0
2011-09-29 14:50:00,48.83,48.99,48.75,48.99,50600.0,41.866,42.0032,41.7974,42.0032,50600.0
2011-09-29 15:00:00,49.01,49.03,48.67,48.78,74100.0,42.0203,42.0375,41.7288,41.8231,74100.0
2011-09-29 15:10:00,48.8,48.91,48.72,48.77,94000.0,41.8403,41.9346,41.7717,41.8146,94000.0
2011-09-29 15:20:00,48.77,48.89,48.72,48.82,121000.0,41.8146,41.9174,41.7717,41.8574,121000.0
2011-09-29 15:30:00,48.83,49.18,48.8,49.15,166100.0,41.866,42.1661,41.8403,42.1404,166100.0
2011-09-29 15:40:00,49.15,49.27,49.05,49.16,135800.0,42.1404,42.2433,42.0546,42.1489,135800.0
2011-09-29 15:50:00,49.16,49.33,49.11,49.32,212000.0,42.1489,42.2947,42.1061,42.2861,212000.0
2011-09-30 09:30:00,48.44,48.88,48.4,48.81,98800.0,41.5316,41.9089,41.4973,41.8489,98800.0
2011-09-30 09:40:00,48.8,49.24,48.78,48.98,132900.0,41.8403,42.2175,41.8231,41.9946,132900.0
2011-09-30 09:50:00,48.98,49.2,48.9,49.12,189100.0,41.9946,42.1832,41.926,42.1146,189100.0
2011-09-30 10:00:00,49.11,49.46,49.11,49.28,111300.0,42.1061,42.4062,42.1061,42.2518,111300.0
2011-09-30 10:10:00,49.29,49.57,49.26,49.44,94800.0,42.2604,42.5005,42.2347,42.389,94800.0
2011-09-30 10:20:00,49.44,49.57,49.17,49.19,144800.0,42.389,42.5005,42.1575,42.1747,144800.0
2011-09-30 10:30:00,49.2,49.2,48.9,49.01,78900.0,42.1832,42.1832,41.926,42.0203,78900.0
2011-09-30 10:40:00,49.04,49.06,48.88,48.91,33200.0,42.0461,42.0632,41.9089,41.9346,33200.0
2011-09-30 10:50:00,48.9,48.98,48.63,48.64,75100.0,41.926,41.9946,41.6945,41.7031,75100.0
2011-09-30 11:00:00,48.68,48.97,48.68,48.94,44300.0,41.7374,41.986,41.7374,41.9603,44300.0
2011-09-30 11:10:00,48.94,49.11,48.92,49.02,101000.0,41.9603,42.1061,41.9432,42.0289,101000.0
2011-09-30 11:20:00,49.02,49.17,49.0,49.01,69600.0,42.0289,42.1575,42.0118,42.0203,69600.0
2011-09-30 11:30:00,49.03,49.2,49.01,49.12,47200.0,42.0375,42.1832,42.0203,42.1146,47200.0
2011-09-30 11:40:00,49.12,49.28,49.09,49.25,36900.0,42.1146,42.2518,42.0889,42.2261,36900.0
2011-09-30 11:50:00,49.26,49.3,49.09,49.19,35900.0,42.2347,42.269,42.0889,42.1747,35900.0
2011-09-30 12:00:00,49.18,49.35,49.18,49.26,29200.0,42.1661,42.3118,42.1661,42.2347,29200.0
2011-09-30 12:10:00,49.24,49.25,49.1,49.18,33300.0,42.2175,42.2261,42.0975,42.1661,33300.0
2011-09-30 12:20:00,49.17,49.39,49.17,49.39,26600.0,42.1575,42.3461,42.1575,42.3461,26600.0
2011-09-30 12:30:00,49.38,49.42,49.33,49.37,38400.0,42.3376,42.3719,42.2947,42.329,38400.0
2011-09-30 12:40:00,49.36,49.48,49.34,49.43,26800.0,42.3204,42.4233,42.3033,42.3804,26800.0
2011-09-30 12:50:00,49.43,49.48,49.35,49.37,25700.0,42.3804,42.4233,42.3118,42.329,25700.0
2011-09-30 13:00:00,49.37,49.48,49.28,49.42,38200.0,42.329,42.4233,42.2518,42.3719,38200.0
2011-09-30 13:10:00,49.41,49.59,49.41,49.57,39800.0,42.3633,42.5176,42.3633,42.5005,39800.0
2011-09-30 13:20:00,49.56,49.61,49.49,49.54,24100.0,42.4919,42.5348,42.4319,42.4747,24100.0
2011-09-30 13:30:00,49.55,49.76,49.55,49.72,26300.0,42.4833,42.6634,42.4833,42.6291,26300.0
2011-09-30 13:40:00,49.72,49.76,49.62,49.71,32200.0,42.6291,42.6634,42.5433,42.6205,32200.0
2011-09-30 13:50:00,49.7,49.71,49.59,49.65,17700.0,42.6119,42.6205,42.5176,42.5691,17700.0
2011-09-30 14:00:00,49.64,49.7,49.49,49.5,30000.0,42.5605,42.6119,42.4319,42.4404,30000.0
2011-09-30 14:10:00,49.49,49.52,49.42,49.42,31700.0,42.4319,42.4576,42.3719,42.3719,31700.0
2011-09-30 14:20:00,49.4,49.41,49.15,49.2,51100.0,42.3547,42.3633,42.1404,42.1832,51100.0
2011-09-30 14:30:00,49.21,49.29,49.16,49.27,45200.0,42.1918,42.2604,42.1489,42.2433,45200.0
2011-09-30 14:40:00,49.28,49.39,49.14,49.17,40700.0,42.2518,42.3461,42.1318,42.1575,40700.0
2011-09-30 14:50:00,49.19,49.34,49.07,49.24,90700.0,42.1747,42.3033,42.0718,42.2175,90700.0
2011-09-30 15:00:00,49.26,49.49,49.13,49.43,58400.0,42.2347,42.4319,42.1232,42.3804,58400.0
2011-09-30 15:10:00,49.43,49.5,49.31,49.4,62600.0,42.3804,42.4404,42.2775,42.3547,62600.0
2011-09-30 15:20:00,49.35,49.42,49.2,49.22,57000.0,42.3118,42.3719,42.1832,42.2004,57000.0
2011-09-30 15:30:00,49.21,49.24,49.07,49.11,102300.0,42.1918,42.2175,42.0718,42.1061,102300.0
2011-09-30 15:40:00,49.1,49.4,49.1,49.11,107600.0,42.0975,42.3547,42.0975,42.1061,107600.0
2011-09-30 15:50:00,49.11,49.16,48.88,48.89,213600.0,42.1061,42.1489,41.9089,41.9174,213600.0
2011-10-03 09:30:00,47.96,48.41,47.96,48.33,92700.0,41.1201,41.5059,41.1201,41.4373,92700.0
2011-10-03 09:40:00,48.33,48.73,48.33,48.5,70300.0,41.4373,41.7803,41.4373,41.5831,70300.0
2011-10-03 09:50:00,48.5,48.55,48.31,48.48,46500.0,41.5831,41.6259,41.4202,41.5659,46500.0
2011-10-03 10:00:00,48.46,49.43,48.41,49.4,161400.0,41.5488,42.3804,41.5059,42.3547,161400.0
2011-10-03 10:10:00,49.4,49.52,49.1,49.1,47900.0,42.3547,42.4576,42.0975,42.0975,47900.0
2011-10-03 10:20:00,49.1,49.14,48.81,49.06,51700.0,42.0975,42.1318,41.8489,42.0632,51700.0
2011-10-03 10:30:00,49.07,49.08,48.83,48.95,55400.0,42.0718,42.0803,41.866,41.9689,55400.0
2011-10-03 10:40:00,48.95,49.01,48.84,48.91,87500.0,41.9689,42.0203,41.8746,41.9346,87500.0
2011-10-03 10:50:00,48.91,48.97,48.71,48.84,47700.0,41.9346,41.986,41.7631,41.8746,47700.0
2011-10-03 11:00:00,48.83,49.02,48.72,48.99,80800.0,41.866,42.0289,41.7717,42.0032,80800.0
2011-10-03 11:10:00,48.99,49.12,48.94,49.06,56800.0,42.0032,42.1146,41.9603,42.0632,56800.0
2011-10-03 11:20:00,49.07,49.13,48.98,49.01,44500.0,42.0718,42.1232,41.9946,42.0203,44500.0
2011-10-03 11:30:00,48.99,49.14,48.95,49.09,32800.0,42.0032,42.1318,41.9689,42.0889,32800.0
2011-10-03 11:40:00,49.09,49.1,48.88,48.94,32100.0,42.0889,42.0975,41.9089,41.9603,32100.0
2011-10-03 11:50:00,48.99,49.25,48.99,49.18,31900.0,42.0032,42.2261,42.0032,42.1661,31900.0
2011-10-03 12:00:00,49.2,49.22,49.09,49.1,45300.0,42.1832,42.2004,42.0889,42.0975,45300.0
2011-10-03 12:10:00,49.1,49.13,48.95,48.99,44000.0,42.0975,42.1232,41.9689,42.0032,44000.0
2011-10-03 12:20:00,48.98,49.07,48.94,49.0,31400.0,41.9946,42.0718,41.9603,42.0118,31400.0
2011-10-03 12:30:00,48.99,49.02,48.88,48.99,40100.0,42.0032,42.0289,41.9089,42.0032,40100.0
2011-10-03 12:40:00,48.99,49.05,48.87,48.89,35400.0,42.0032,42.0546,41.9003,41.9174,35400.0
2011-10-03 12:50:00,48.88,48.9,48.82,48.82,65500.0,41.9089,41.926,41.8574,41.8574,65500.0
2011-10-03 13:00:00,48.82,48.82,48.57,48.61,48800.0,41.8574,41.8574,41.6431,41.6774,48800.0
2011-10-03 13:10:00,48.62,48.7,48.44,48.55,58300.0,41.686,41.7545,41.5316,41.6259,58300.0
2011-10-03 13:20:00,48.56,48.62,48.5,48.6,43500.0,41.6345,41.686,41.5831,41.6688,43500.0
2011-10-03 13:30:00,48.61,48.65,48.24,48.32,61900.0,41.6774,41.7117,41.3601,41.4287,61900.0
2011-10-03 13:40:00,48.32,48.49,48.28,48.28,42600.0,41.4287,41.5745,41.3944,41.3944,42600.0
2011-10-03 13:50:00,48.27,48.37,48.14,48.33,138100.0,41.3859,41.4716,41.2744,41.4373,138100.0
2011-10-03 14:00:00,48.31,48.51,48.3,48.48,115800.0,41.4202,41.5916,41.4116,41.5659,115800.0
2011-10-03 14:10:00,48.49,48.63,48.41,48.59,86700.0,41.5745,41.6945,41.5059,41.6602,86700.0
2011-10-03 14:20:00,48.59,48.72,48.58,48.68,98500.0,41.6602,41.7717,41.6517,41.7374,98500.0
2011-10-03 14:30:00,48.67,48.72,48.55,48.56,39400.0,41.7288,41.7717,41.6259,41.6345,39400.0
2011-10-03 14:40:00,48.54,48.54,48.27,48.31,100900.0,41.6174,41.6174,41.3859,41.4202,100900.0
2011-10-03 14:50:00,48.3,48.43,48.24,48.41,41100.0,41.4116,41.523,41.3601,41.5059,41100.0
2011-10-03 15:00:00,48.4,48.57,48.34,48.4,75600.0,41.4973,41.6431,41.4459,41.4973,75600.0
2011-10-03 15:10:00,48.4,48.45,48.28,48.35,80500.0,41.4973,41.5402,41.3944,41.4545,80500.0
2011-10-03 15:20:00,48.35,48.37,48.12,48.14,68200.0,41.4545,41.4716,41.2573,41.2744,68200.0
2011-10-03 15:30:00,48.15,48.33,48.1,48.25,128000.0,41.283,41.4373,41.2401,41.3687,128000.0
2011-10-03 15:40:00,48.25,48.57,48.14,48.52,156300.0,41.3687,41.6431,41.2744,41.6002,156300.0
2011-10-03 15:50:00,48.51,48.53,48.05,48.06,265200.0,41.5916,41.6088,41.1972,41.2058,265200.0
2011-10-04 09:30:00,47.5,48.17,47.27,48.06,173900.0,40.7257,41.3001,40.5285,41.2058,173900.0
2011-10-04 09:40:00,48.06,48.28,47.89,48.06,173400.0,41.2058,41.3944,41.0601,41.2058,173400.0
2011-10-04 09:50:00,48.09,48.2,47.92,48.2,229000.0,41.2315,41.3259,41.0858,41.3259,229000.0
2011-10-04 10:00:00,48.23,48.35,47.86,48.32,186700.0,41.3516,41.4545,41.0343,41.4287,186700.0
2011-10-04 10:10:00,48.32,48.72,48.31,48.61,110800.0,41.4287,41.7717,41.4202,41.6774,110800.0
2011-10-04 10:20:00,48.6,48.6,48.09,48.21,67200.0,41.6688,41.6688,41.2315,41.3344,67200.0
2011-10-04 10:30:00,48.21,48.34,48.09,48.14,213500.0,41.3344,41.4459,41.2315,41.2744,213500.0
2011-10-04 10:40:00,48.14,48.48,48.13,48.46,88800.0,41.2744,41.5659,41.2658,41.5488,88800.0
2011-10-04 10:50:00,48.49,48.53,48.28,48.31,55200.0,41.5745,41.6088,41.3944,41.4202,55200.0
2011-10-04 11:00:00,48.29,48.49,48.09,48.42,101500.0,41.403,41.5745,41.2315,41.5145,101500.0
2011-10-04 11:10:00,48.42,48.54,48.37,48.4,94700.0,41.5145,41.6174,41.4716,41.4973,94700.0
2011-10-04 11:20:00,48.4,48.56,48.29,48.56,54800.0,41.4973,41.6345,41.403,41.6345,54800.0
2011-10-04 11:30:00,48.54,48.59,48.35,48.41,67500.0,41.6174,41.6602,41.4545,41.5059,67500.0
2011-10-04 11:40:00,48.41,48.51,48.4,48.45,59400.0,41.5059,41.5916,41.4973,41.5402,59400.0
2011-10-04 11:50:00,48.45,48.62,48.38,48.47,85500.0,41.5402,41.686,41.4802,41.5573,85500.0
2011-10-04 12:00:00,48.48,48.91,48.48,48.79,100900.0,41.5659,41.9346,41.5659,41.8317,100900.0
2011-10-04 12:10:00,48.78,48.8,48.67,48.76,52200.0,41.8231,41.8403,41.7288,41.806,52200.0
2011-10-04 12:20:00,48.79,48.89,48.67,48.67,40200.0,41.8317,41.9174,41.7288,41.7288,40200.0
2011-10-04 12:30:00,48.67,48.82,48.65,48.76,37900.0,41.7288,41.8574,41.7117,41.806,37900.0
2011-10-04 12:40:00,48.76,48.9,48.76,48.77,40100.0,41.806,41.926,41.806,41.8146,40100.0
2011-10-04 12:50:00,48.77,48.79,48.61,48.69,45500.0,41.8146,41.8317,41.6774,41.746,45500.0
2011-10-04 13:00:00,48.68,48.75,48.43,48.54,54200.0,41.7374,41.7974,41.523,41.6174,54200.0
2011-10-04 13:10:00,48.54,48.55,48.31,48.42,27000.0,41.6174,41.6259,41.4202,41.5145,27000.0
2011-10-04 13:20:00,48.43,48.54,48.39,48.46,33000.0,41.523,41.6174,41.4888,41.5488,33000.0
2011-10-04 13:30:00,48.46,48.78,48.45,48.74,101300.0,41.5488,41.8231,41.5402,41.7888,101300.0
2011-10-04 13:40:00,48.73,48.93,48.68,48.93,74100.0,41.7803,41.9517,41.7374,41.9517,74100.0
2011-10-04 13:50:00,48.92,48.98,48.61,48.62,87300.0,41.9432,41.9946,41.6774,41.686,87300.0
2011-10-04 14:00:00,48.62,48.77,48.59,48.61,69600.0,41.686,41.8146,41.6602,41.6774,69600.0
2011-10-04 14:10:00,48.6,48.63,48.52,48.61,64500.0,41.6688,41.6945,41.6002,41.6774,64500.0
2011-10-04 14:20:00,48.61,48.68,48.51,48.61,57900.0,41.6774,41.7374,41.5916,41.6774,57900.0
2011-10-04 14:30:00,48.61,48.79,48.59,48.61,55800.0,41.6774,41.8317,41.6602,41.6774,55800.0
2011-10-04 14:40:00,48.61,48.63,48.32,48.51,129300.0,41.6774,41.6945,41.4287,41.5916,129300.0
2011-10-04 14:50:00,48.52,48.53,48.2,48.29,133800.0,41.6002,41.6088,41.3259,41.403,133800.0
2011-10-04 15:00:00,48.28,48.42,48.06,48.06,105600.0,41.3944,41.5145,41.2058,41.2058,105600.0
2011-10-04 15:10:00,48.07,48.17,47.92,48.14,154800.0,41.2144,41.3001,41.0858,41.2744,154800.0
2011-10-04 15:20:00,48.13,48.56,48.11,48.49,203400.0,41.2658,41.6345,41.2487,41.5745,203400.0
2011-10-04 15:30:00,48.49,48.81,48.44,48.65,168800.0,41.5745,41.8489,41.5316,41.7117,168800.0
2011-10-04 15:40:00,48.66,49.21,48.6,49.21,137200.0,41.7202,42.1918,41.6688,42.1918,137200.0
2011-10-04 15:50:00,49.21,49.76,49.18,49.69,273200.0,42.1918,42.6634,42.1661,42.6034,273200.0
2011-10-05 09:30:00,49.66,49.76,49.25,49.43,64700.0,42.5776,42.6634,42.2261,42.3804,64700.0
2011-10-05 09:40:00,49.45,49.68,49.33,49.57,63000.0,42.3976,42.5948,42.2947,42.5005,63000.0
2011-10-05 09:50:00,49.6,49.69,49.37,49.42,71300.0,42.5262,42.6034,42.329,42.3719,71300.0
2011-10-05 10:00:00,49.36,49.84,49.32,49.74,78300.0,42.3204,42.732,42.2861,42.6462,78300.0
2011-10-05 10:10:00,49.72,49.76,49.54,49.59,68700.0,42.6291,42.6634,42.4747,42.5176,68700.0
2011-10-05 10:20:00,49.61,49.94,49.57,49.72,106500.0,42.5348,42.8177,42.5005,42.6291,106500.0
2011-10-05 10:30:00,49.72,50.02,49.7,50.0,67700.0,42.6291,42.8863,42.6119,42.8691,67700.0
2011-10-05 10:40:00,50.0,50.13,49.91,50.04,90700.0,42.8691,42.9806,42.792,42.9034,90700.0
2011-10-05 10:50:00,50.04,50.2,49.96,50.13,61200.0,42.9034,43.0406,42.8348,42.9806,61200.0
2011-10-05 11:00:00,50.13,50.19,49.98,50.05,53000.0,42.9806,43.032,42.852,42.912,53000.0
2011-10-05 11:10:00,50.04,50.08,49.68,49.78,30600.0,42.9034,42.9377,42.5948,42.6805,30600.0
2011-10-05 11:20:00,49.77,50.07,49.77,49.94,62300.0,42.6719,42.9292,42.6719,42.8177,62300.0
2011-10-05 11:30:00,49.92,50.04,49.87,49.95,25700.0,42.8005,42.9034,42.7577,42.8263,25700.0
2011-10-05 11:40:00,49.95,50.06,49.89,50.06,72300.0,42.8263,42.9206,42.7748,42.9206,72300.0
2011-10-05 11:50:00,50.05,50.08,49.88,49.9,60300.0,42.912,42.9377,42.7663,42.7834,60300.0
2011-10-05 12:00:00,49.9,50.1,49.9,49.99,43200.0,42.7834,42.9549,42.7834,42.8606,43200.0
2011-10-05 12:10:00,50.0,50.01,49.73,49.73,38200.0,42.8691,42.8777,42.6376,42.6376,38200.0
2011-10-05 12:20:00,49.72,49.77,49.65,49.69,38000.0,42.6291,42.6719,42.5691,42.6034,38000.0
2011-10-05 12:30:00,49.67,49.85,49.62,49.71,21900.0,42.5862,42.7405,42.5433,42.6205,21900.0
2011-10-05 12:40:00,49.71,49.87,49.65,49.74,30700.0,42.6205,42.7577,42.5691,42.6462,30700.0
2011-10-05 12:50:00,49.75,49.84,49.69,49.77,17300.0,42.6548,42.732,42.6034,42.6719,17300.0
2011-10-05 13:00:00,49.8,49.88,49.77,49.79,36500.0,42.6977,42.7663,42.6719,42.6891,36500.0
2011-10-05 13:10:00,49.77,49.92,49.65,49.78,34000.0,42.6719,42.8005,42.5691,42.6805,34000.0
2011-10-05 13:20:00,49.79,49.92,49.75,49.86,39900.0,42.6891,42.8005,42.6548,42.7491,39900.0
2011-10-05 13:30:00,49.88,50.06,49.84,49.88,54100.0,42.7663,42.9206,42.732,42.7663,54100.0
2011-10-05 13:40:00,49.86,50.03,49.82,50.01,36300.0,42.7491,42.8949,42.7148,42.8777,36300.0
2011-10-05 13:50:00,50.03,50.14,49.92,49.94,66200.0,42.8949,42.9892,42.8005,42.8177,66200.0
2011-10-05 14:00:00,49.93,49.99,49.84,49.97,73900.0,42.8091,42.8606,42.732,42.8434,73900.0
2011-10-05 14:10:00,49.97,50.14,49.94,50.11,45400.0,42.8434,42.9892,42.8177,42.9635,45400.0
2011-10-05 14:20:00,50.1,50.29,50.09,50.18,53300.0,42.9549,43.1178,42.9463,43.0235,53300.0
2011-10-05 14:30:00,50.19,50.2,50.01,50.11,57500.0,43.032,43.0406,42.8777,42.9635,57500.0
2011-10-05 14:40:00,50.11,50.29,50.1,50.25,37800.0,42.9635,43.1178,42.9549,43.0835,37800.0
2011-10-05 14:50:00,50.26,50.36,50.25,50.25,40300.0,43.0921,43.1778,43.0835,43.0835,40300.0
2011-10-05 15:00:00,50.26,50.28,50.11,50.17,74000.0,43.0921,43.1092,42.9635,43.0149,74000.0
2011-10-05 15:10:00,50.18,50.4,50.13,50.38,56100.0,43.0235,43.2121,42.9806,43.1949,56100.0
2011-10-05 15:20:00,50.38,50.42,50.14,50.25,85300.0,43.1949,43.2292,42.9892,43.0835,85300.0
2011-10-05 15:30:00,50.24,50.63,50.23,50.61,123900.0,43.0749,43.4093,43.0663,43.3921,123900.0
2011-10-05 15:40:00,50.6,50.82,50.57,50.62,188200.0,43.3836,43.5722,43.3578,43.4007,188200.0
2011-10-05 15:50:00,50.62,50.65,50.47,50.65,211300.0,43.4007,43.4264,43.2721,43.4264,211300.0
2011-10-06 09:30:00,50.71,51.38,50.71,51.2,118600.0,43.4779,44.0523,43.4779,43.898,118600.0
2011-10-06 09:40:00,51.19,51.25,50.5,50.55,105300.0,43.8894,43.9409,43.2978,43.3407,105300.0
2011-10-06 09:50:00,50.57,50.83,50.4,50.83,78900.0,43.3578,43.5808,43.2121,43.5808,78900.0
2011-10-06 10:00:00,50.82,50.97,50.62,50.79,165900.0,43.5722,43.7008,43.4007,43.5465,165900.0
2011-10-06 10:10:00,50.78,50.93,50.52,50.58,64900.0,43.5379,43.6665,43.315,43.3664,64900.0
2011-10-06 10:20:00,50.58,50.78,50.34,50.34,81000.0,43.3664,43.5379,43.1607,43.1607,81000.0
2011-10-06 10:30:00,50.34,50.84,50.34,50.62,83600.0,43.1607,43.5893,43.1607,43.4007,83600.0
2011-10-06 10:40:00,50.62,50.63,50.41,50.43,32700.0,43.4007,43.4093,43.2207,43.2378,32700.0
2011-10-06 10:50:00,50.43,50.43,50.07,50.24,113100.0,43.2378,43.2378,42.9292,43.0749,113100.0
2011-10-06 11:00:00,50.23,50.47,50.18,50.39,62400.0,43.0663,43.2721,43.0235,43.2035,62400.0
2011-10-06 11:10:00,50.39,50.51,50.28,50.28,53000.0,43.2035,43.3064,43.1092,43.1092,53000.0
2011-10-06 11:20:00,50.27,50.29,50.08,50.17,74100.0,43.1006,43.1178,42.9377,43.0149,74100.0
2011-10-06 11:30:00,50.15,50.3,50.09,50.3,89600.0,42.9977,43.1264,42.9463,43.1264,89600.0
2011-10-06 11:40:00,50.3,50.44,50.26,50.32,55200.0,43.1264,43.2464,43.0921,43.1435,55200.0
2011-10-06 11:50:00,50.35,50.54,50.33,50.52,36300.0,43.1692,43.3321,43.1521,43.315,36300.0
2011-10-06 12:00:00,50.51,50.61,50.34,50.36,42900.0,43.3064,43.3921,43.1607,43.1778,42900.0
2011-10-06 12:10:00,50.35,50.59,50.35,50.57,47600.0,43.1692,43.375,43.1692,43.3578,47600.0
2011-10-06 12:20:00,50.58,50.7,50.5,50.5,59200.0,43.3664,43.4693,43.2978,43.2978,59200.0
2011-10-06 12:30:00,50.51,50.62,50.46,50.46,23400.0,43.3064,43.4007,43.2635,43.2635,23400.0
2011-10-06 12:40:00,50.46,50.53,50.41,50.46,29500.0,43.2635,43.3236,43.2207,43.2635,29500.0
2011-10-06 12:50:00,50.46,50.47,50.36,50.36,19000.0,43.2635,43.2721,43.1778,43.1778,19000.0
2011-10-06 13:00:00,50.35,50.42,50.26,50.36,36500.0,43.1692,43.2292,43.0921,43.1778,36500.0
2011-10-06 13:10:00,50.36,50.47,50.28,50.28,45300.0,43.1778,43.2721,43.1092,43.1092,45300.0
2011-10-06 13:20:00,50.28,50.35,50.16,50.2,78000.0,43.1092,43.1692,43.0063,43.0406,78000.0
2011-10-06 13:30:00,50.22,50.29,50.0,50.04,59700.0,43.0578,43.1178,42.8691,42.9034,59700.0
2011-10-06 13:40:00,50.05,50.15,49.88,50.05,113400.0,42.912,42.9977,42.7663,42.912,113400.0
2011-10-06 13:50:00,50.05,50.07,49.93,50.03,64900.0,42.912,42.9292,42.8091,42.8949,64900.0
2011-10-06 14:00:00,50.0,50.13,49.89,50.12,69000.0,42.8691,42.9806,42.7748,42.972,69000.0
2011-10-06 14:10:00,50.12,50.28,50.1,50.23,52300.0,42.972,43.1092,42.9549,43.0663,52300.0
2011-10-06 14:20:00,50.23,50.28,50.1,50.14,84000.0,43.0663,43.1092,42.9549,42.9892,84000.0
2011-10-06 14:30:00,50.15,50.15,49.9,50.02,73800.0,42.9977,42.9977,42.7834,42.8863,73800.0
2011-10-06 14:40:00,50.02,50.09,49.86,49.87,82300.0,42.8863,42.9463,42.7491,42.7577,82300.0
2011-10-06 14:50:00,49.87,49.89,49.77,49.84,69600.0,42.7577,42.7748,42.6719,42.732,69600.0
2011-10-06 15:00:00,49.84,49.86,49.71,49.84,81200.0,42.732,42.7491,42.6205,42.732,81200.0
2011-10-06 15:10:00,49.85,49.88,49.6,49.66,93300.0,42.7405,42.7663,42.5262,42.5776,93300.0
2011-10-06 15:20:00,49.67,49.86,49.66,49.71,101900.0,42.5862,42.7491,42.5776,42.6205,101900.0
2011-10-06 15:30:00,49.7,49.84,49.68,49.78,135700.0,42.6119,42.732,42.5948,42.6805,135700.0
2011-10-06 15:40:00,49.77,49.98,49.76,49.83,225100.0,42.6719,42.852,42.6634,42.7234,225100.0
2011-10-06 15:50:00,49.83,50.11,49.83,50.06,245400.0,42.7234,42.9635,42.7234,42.9206,245400.0
2011-10-07 09:30:00,50.5,50.56,50.0,50.05,140400.0,43.2978,43.3493,42.8691,42.912,140400.0
2011-10-07 09:40:00,50.04,50.32,49.94,50.22,134700.0,42.9034,43.1435,42.8177,43.0578,134700.0
2011-10-07 09:50:00,50.23,50.36,50.03,50.26,72600.0,43.0663,43.1778,42.8949,43.0921,72600.0
2011-10-07 10:00:00,50.28,50.3,49.99,50.02,52900.0,43.1092,43.1264,42.8606,42.8863,52900.0
2011-10-07 10:10:00,50.01,50.42,49.95,50.4,40600.0,42.8777,43.2292,42.8263,43.2121,40600.0
2011-10-07 10:20:00,50.39,50.54,50.35,50.49,39700.0,43.2035,43.3321,43.1692,43.2893,39700.0
2011-10-07 10:30:00,50.51,50.53,50.31,50.31,59800.0,43.3064,43.3236,43.1349,43.1349,59800.0
2011-10-07 10:40:00,50.32,50.41,50.21,50.26,43900.0,43.1435,43.2207,43.0492,43.0921,43900.0
2011-10-07 10:50:00,50.27,50.36,50.16,50.16,40300.0,43.1006,43.1778,43.0063,43.0063,40300.0
2011-10-07 11:00:00,50.16,50.22,49.99,50.01,114200.0,43.0063,43.0578,42.8606,42.8777,114200.0
2011-10-07 11:10:00,50.03,50.11,49.93,49.98,99500.0,42.8949,42.9635,42.8091,42.852,99500.0
2011-10-07 11:20:00,49.98,50.06,49.88,50.01,59000.0,42.852,42.9206,42.7663,42.8777,59000.0
2011-10-07 11:30:00,50.01,50.05,49.89,49.92,55300.0,42.8777,42.912,42.7748,42.8005,55300.0
2011-10-07 11:40:00,49.92,50.06,49.91,49.92,50400.0,42.8005,42.9206,42.792,42.8005,50400.0
2011-10-07 11:50:00,49.93,50.06,49.93,50.03,174600.0,42.8091,42.9206,42.8091,42.8949,174600.0
2011-10-07 12:00:00,50.03,50.08,49.8,50.03,134200.0,42.8949,42.9377,42.6977,42.8949,134200.0
2011-10-07 12:10:00,50.04,50.07,49.9,49.97,157500.0,42.9034,42.9292,42.7834,42.8434,157500.0
2011-10-07 12:20:00,49.97,50.08,49.91,50.0,114200.0,42.8434,42.9377,42.792,42.8691,114200.0
2011-10-07 12:30:00,50.0,50.0,49.86,49.88,48600.0,42.8691,42.8691,42.7491,42.7663,48600.0
2011-10-07 12:40:00,49.88,49.91,49.7,49.8,57000.0,42.7663,42.792,42.6119,42.6977,57000.0
2011-10-07 12:50:00,49.81,49.86,49.62,49.68,40500.0,42.7062,42.7491,42.5433,42.5948,40500.0
2011-10-07 13:00:00,49.67,49.76,49.49,49.56,80900.0,42.5862,42.6634,42.4319,42.4919,80900.0
2011-10-07 13:10:00,49.57,49.9,49.57,49.79,36200.0,42.5005,42.7834,42.5005,42.6891,36200.0
2011-10-07 13:20:00,49.79,49.99,49.79,49.91,20900.0,42.6891,42.8606,42.6891,42.792,20900.0
2011-10-07 13:30:00,49.91,49.91,49.77,49.78,15700.0,42.792,42.792,42.6719,42.6805,15700.0
2011-10-07 13:40:00,49.78,49.91,49.72,49.88,23300.0,42.6805,42.792,42.6291,42.7663,23300.0
2011-10-07 13:50:00,49.86,50.0,49.8,49.96,20500.0,42.7491,42.8691,42.6977,42.8348,20500.0
2011-10-07 14:00:00,49.96,50.03,49.91,50.02,24500.0,42.8348,42.8949,42.792,42.8863,24500.0
2011-10-07 14:10:00,50.03,50.06,49.9,50.03,25400.0,42.8949,42.9206,42.7834,42.8949,25400.0
2011-10-07 14:20:00,50.04,50.28,50.03,50.12,67600.0,42.9034,43.1092,42.8949,42.972,67600.0
2011-10-07 14:30:00,50.1,50.24,50.0,50.24,75800.0,42.9549,43.0749,42.8691,43.0749,75800.0
2011-10-07 14:40:00,50.25,50.31,50.09,50.26,114300.0,43.0835,43.1349,42.9463,43.0921,114300.0
2011-10-07 14:50:00,50.27,50.38,50.23,50.37,107600.0,43.1006,43.1949,43.0663,43.1864,107600.0
2011-10-07 15:00:00,50.38,50.41,50.25,50.4,49900.0,43.1949,43.2207,43.0835,43.2121,49900.0
2011-10-07 15:10:00,50.4,50.64,50.31,50.55,45400.0,43.2121,43.4179,43.1349,43.3407,45400.0
2011-10-07 15:20:00,50.56,50.94,50.56,50.93,135300.0,43.3493,43.6751,43.3493,43.6665,135300.0
2011-10-07 15:30:00,50.92,50.98,50.62,50.62,107300.0,43.6579,43.7094,43.4007,43.4007,107300.0
2011-10-07 15:40:00,50.63,50.64,50.42,50.45,185800.0,43.4093,43.4179,43.2292,43.255,185800.0
2011-10-07 15:50:00,50.46,50.5,50.13,50.2,284100.0,43.2635,43.2978,42.9806,43.0406,284100.0
2011-10-10 09:30:00,51.03,51.15,50.79,51.15,32200.0,43.7522,43.8551,43.5465,43.8551,32200.0
2011-10-10 09:40:00,51.16,51.36,50.96,50.98,56700.0,43.8637,44.0352,43.6922,43.7094,56700.0
2011-10-10 09:50:00,51.02,51.38,51.02,51.32,38900.0,43.7437,44.0523,43.7437,44.0009,38900.0
2011-10-10 10:00:00,51.33,51.36,51.28,51.31,33200.0,44.0095,44.0352,43.9666,43.9923,33200.0
2011-10-10 10:10:00,51.32,51.63,51.31,51.49,60300.0,44.0009,44.2667,43.9923,44.1466,60300.0
2011-10-10 10:20:00,51.48,51.59,51.36,51.36,36600.0,44.1381,44.2324,44.0352,44.0352,36600.0
2011-10-10 10:30:00,51.37,51.5,51.24,51.43,26700.0,44.0438,44.1552,43.9323,44.0952,26700.0
2011-10-10 10:40:00,51.45,51.68,51.41,51.58,24300.0,44.1123,44.3095,44.0781,44.2238,24300.0
2011-10-10 10:50:00,51.57,51.57,51.28,51.28,21200.0,44.2152,44.2152,43.9666,43.9666,21200.0
2011-10-10 11:00:00,51.29,51.31,51.19,51.24,26500.0,43.9752,43.9923,43.8894,43.9323,26500.0
2011-10-10 11:10:00,51.25,51.32,51.24,51.3,18600.0,43.9409,44.0009,43.9323,43.9837,18600.0
2011-10-10 11:20:00,51.31,51.31,51.08,51.09,24900.0,43.9923,43.9923,43.7951,43.8037,24900.0
2011-10-10 11:30:00,51.09,51.1,51.03,51.09,42000.0,43.8037,43.8123,43.7522,43.8037,42000.0
2011-10-10 11:40:00,51.09,51.11,51.06,51.08,31100.0,43.8037,43.8208,43.778,43.7951,31100.0
2011-10-10 11:50:00,51.09,51.1,51.05,51.06,47600.0,43.8037,43.8123,43.7694,43.778,47600.0
2011-10-10 12:00:00,51.07,51.27,51.06,51.16,35500.0,43.7865,43.958,43.778,43.8637,35500.0
2011-10-10 12:10:00,51.16,51.17,51.07,51.09,25300.0,43.8637,43.8723,43.7865,43.8037,25300.0
2011-10-10 12:20:00,51.09,51.15,51.05,51.14,11000.0,43.8037,43.8551,43.7694,43.8466,11000.0
2011-10-10 12:30:00,51.14,51.15,51.1,51.14,20200.0,43.8466,43.8551,43.8123,43.8466,20200.0
2011-10-10 12:40:00,51.15,51.2,51.14,51.2,18500.0,43.8551,43.898,43.8466,43.898,18500.0
2011-10-10 12:50:00,51.2,51.24,51.19,51.24,14000.0,43.898,43.9323,43.8894,43.9323,14000.0
2011-10-10 13:00:00,51.24,51.39,51.23,51.39,17300.0,43.9323,44.0609,43.9237,44.0609,17300.0
2011-10-10 13:10:00,51.39,51.42,51.27,51.37,22400.0,44.0609,44.0866,43.958,44.0438,22400.0
2011-10-10 13:20:00,51.37,51.46,51.36,51.41,23900.0,44.0438,44.1209,44.0352,44.0781,23900.0
2011-10-10 13:30:00,51.41,51.42,51.36,51.41,18900.0,44.0781,44.0866,44.0352,44.0781,18900.0
2011-10-10 13:40:00,51.41,51.49,51.41,51.48,36200.0,44.0781,44.1466,44.0781,44.1381,36200.0
2011-10-10 13:50:00,51.48,51.52,51.41,51.52,33600.0,44.1381,44.1724,44.0781,44.1724,33600.0
2011-10-10 14:00:00,51.52,51.58,51.48,51.52,55200.0,44.1724,44.2238,44.1381,44.1724,55200.0
2011-10-10 14:10:00,51.52,51.55,51.42,51.53,40900.0,44.1724,44.1981,44.0866,44.1809,40900.0
2011-10-10 14:20:00,51.53,51.6,51.47,51.55,33000.0,44.1809,44.241,44.1295,44.1981,33000.0
2011-10-10 14:30:00,51.55,51.61,51.42,51.43,42200.0,44.1981,44.2495,44.0866,44.0952,42200.0
2011-10-10 14:40:00,51.44,51.47,51.41,51.41,25100.0,44.1038,44.1295,44.0781,44.0781,25100.0
2011-10-10 14:50:00,51.41,51.46,51.32,51.34,45600.0,44.0781,44.1209,44.0009,44.018,45600.0
2011-10-10 15:00:00,51.34,51.42,51.3,51.37,30300.0,44.018,44.0866,43.9837,44.0438,30300.0
2011-10-10 15:10:00,51.38,51.46,51.29,51.45,44000.0,44.0523,44.1209,43.9752,44.1123,44000.0
2011-10-10 15:20:00,51.44,51.44,51.22,51.33,52400.0,44.1038,44.1038,43.9151,44.0095,52400.0
2011-10-10 15:30:00,51.33,51.46,51.24,51.39,90900.0,44.0095,44.1209,43.9323,44.0609,90900.0
2011-10-10 15:40:00,51.39,51.71,51.31,51.62,107900.0,44.0609,44.3353,43.9923,44.2581,107900.0
2011-10-10 15:50:00,51.62,51.91,51.62,51.9,176800.0,44.2581,44.5067,44.2581,44.4982,176800.0
2011-10-11 09:30:00,51.56,51.93,51.51,51.75,38400.0,44.2067,44.5239,44.1638,44.3696,38400.0
2011-10-11 09:40:00,51.74,51.85,51.58,51.84,64400.0,44.361,44.4553,44.2238,44.4467,64400.0
2011-10-11 09:50:00,51.86,52.0,51.82,51.98,40700.0,44.4639,44.5839,44.4296,44.5668,40700.0
2011-10-11 10:00:00,51.98,51.98,51.8,51.96,23700.0,44.5668,44.5668,44.4124,44.5496,23700.0
2011-10-11 10:10:00,51.96,52.16,51.96,52.01,48600.0,44.5496,44.7211,44.5496,44.5925,48600.0
2011-10-11 10:20:00,52.01,52.21,51.97,52.21,24200.0,44.5925,44.764,44.5582,44.764,24200.0
2011-10-11 10:30:00,52.21,52.24,52.14,52.23,25800.0,44.764,44.7897,44.7039,44.7811,25800.0
2011-10-11 10:40:00,52.23,52.43,52.18,52.29,31500.0,44.7811,44.9526,44.7382,44.8325,31500.0
2011-10-11 10:50:00,52.28,52.31,52.01,52.05,15800.0,44.824,44.8497,44.5925,44.6268,15800.0
2011-10-11 11:00:00,52.03,52.21,52.02,52.09,40400.0,44.6096,44.764,44.6011,44.6611,40400.0
2011-10-11 11:10:00,52.09,52.2,52.07,52.13,40000.0,44.6611,44.7554,44.6439,44.6954,40000.0
2011-10-11 11:20:00,52.14,52.38,52.08,52.36,60000.0,44.7039,44.9097,44.6525,44.8926,60000.0
2011-10-11 11:30:00,52.37,52.48,52.36,52.39,41000.0,44.9011,44.9954,44.8926,44.9183,41000.0
2011-10-11 11:40:00,52.4,52.44,52.23,52.35,59900.0,44.9269,44.9612,44.7811,44.884,59900.0
2011-10-11 11:50:00,52.33,52.36,52.23,52.32,37800.0,44.8668,44.8926,44.7811,44.8583,37800.0
2011-10-11 12:00:00,52.32,52.39,52.25,52.37,19500.0,44.8583,44.9183,44.7983,44.9011,19500.0
2011-10-11 12:10:00,52.39,52.53,52.38,52.51,34000.0,44.9183,45.0383,44.9097,45.0212,34000.0
2011-10-11 12:20:00,52.52,52.52,52.35,52.38,23100.0,45.0297,45.0297,44.884,44.9097,23100.0
2011-10-11 12:30:00,52.39,52.39,52.23,52.25,31900.0,44.9183,44.9183,44.7811,44.7983,31900.0
2011-10-11 12:40:00,52.25,52.26,52.15,52.16,21100.0,44.7983,44.8068,44.7125,44.7211,21100.0
2011-10-11 12:50:00,52.17,52.44,52.17,52.4,64300.0,44.7297,44.9612,44.7297,44.9269,64300.0
2011-10-11 13:00:00,52.4,52.59,52.4,52.57,44700.0,44.9269,45.0898,44.9269,45.0726,44700.0
2011-10-11 13:10:00,52.57,52.57,52.34,52.57,33400.0,45.0726,45.0726,44.8754,45.0726,33400.0
2011-10-11 13:20:00,52.55,52.61,52.4,52.55,32700.0,45.0555,45.1069,44.9269,45.0555,32700.0
2011-10-11 13:30:00,52.55,52.6,52.44,52.53,19400.0,45.0555,45.0983,44.9612,45.0383,19400.0
2011-10-11 13:40:00,52.52,52.68,52.44,52.47,72300.0,45.0297,45.1669,44.9612,44.9869,72300.0
2011-10-11 13:50:00,52.46,52.7,52.46,52.64,25500.0,44.9783,45.1841,44.9783,45.1326,25500.0
2011-10-11 14:00:00,52.65,52.66,52.42,52.43,20200.0,45.1412,45.1498,44.944,44.9526,20200.0
2011-10-11 14:10:00,52.43,52.56,52.42,52.51,15200.0,44.9526,45.064,44.944,45.0212,15200.0
2011-10-11 14:20:00,52.52,52.55,52.28,52.31,49300.0,45.0297,45.0555,44.824,44.8497,49300.0
2011-10-11 14:30:00,52.33,52.42,52.27,52.29,33300.0,44.8668,44.944,44.8154,44.8325,33300.0
2011-10-11 14:40:00,52.27,52.36,52.25,52.25,31600.0,44.8154,44.8926,44.7983,44.7983,31600.0
2011-10-11 14:50:00,52.26,52.38,52.25,52.38,19700.0,44.8068,44.9097,44.7983,44.9097,19700.0
2011-10-11 15:00:00,52.39,52.56,52.39,52.52,33800.0,44.9183,45.064,44.9183,45.0297,33800.0
2011-10-11 15:10:00,52.52,52.52,52.37,52.37,33100.0,45.0297,45.0297,44.9011,44.9011,33100.0
2011-10-11 15:20:00,52.37,52.38,52.17,52.18,47900.0,44.9011,44.9097,44.7297,44.7382,47900.0
2011-10-11 15:30:00,52.19,52.42,52.19,52.37,79600.0,44.7468,44.944,44.7468,44.9011,79600.0
2011-10-11 15:40:00,52.38,52.43,52.27,52.32,127300.0,44.9097,44.9526,44.8154,44.8583,127300.0
2011-10-11 15:50:00,52.32,52.38,51.72,52.26,175300.0,44.8583,44.9097,44.3438,44.8068,175300.0
2011-10-12 09:30:00,52.64,52.65,52.25,52.52,62100.0,45.1326,45.1412,44.7983,45.0297,62100.0
2011-10-12 09:40:00,52.51,52.7,52.45,52.7,61700.0,45.0212,45.1841,44.9697,45.1841,61700.0
2011-10-12 09:50:00,52.71,52.85,52.68,52.85,41700.0,45.1926,45.3127,45.1669,45.3127,41700.0
2011-10-12 10:00:00,52.85,52.86,52.58,52.68,40000.0,45.3127,45.3213,45.0812,45.1669,40000.0
2011-10-12 10:10:00,52.68,52.75,52.6,52.73,34600.0,45.1669,45.2269,45.0983,45.2098,34600.0
2011-10-12 10:20:00,52.73,52.89,52.7,52.83,36400.0,45.2098,45.347,45.1841,45.2955,36400.0
2011-10-12 10:30:00,52.83,53.0,52.81,52.99,55300.0,45.2955,45.4413,45.2784,45.4327,55300.0
2011-10-12 10:40:00,52.99,53.0,52.78,52.84,71600.0,45.4327,45.4413,45.2527,45.3041,71600.0
2011-10-12 10:50:00,52.85,52.87,52.67,52.67,75700.0,45.3127,45.3298,45.1584,45.1584,75700.0
2011-10-12 11:00:00,52.68,52.9,52.67,52.9,150400.0,45.1669,45.3556,45.1584,45.3556,150400.0
2011-10-12 11:10:00,52.93,53.11,52.89,53.05,119800.0,45.3813,45.5356,45.347,45.4842,119800.0
2011-10-12 11:20:00,53.06,53.16,53.05,53.13,56900.0,45.4927,45.5785,45.4842,45.5527,56900.0
2011-10-12 11:30:00,53.13,53.31,53.07,53.07,142800.0,45.5527,45.7071,45.5013,45.5013,142800.0
2011-10-12 11:40:00,53.08,53.09,52.86,53.01,60200.0,45.5099,45.5185,45.3213,45.4499,60200.0
2011-10-12 11:50:00,53.0,53.04,52.89,52.89,68600.0,45.4413,45.4756,45.347,45.347,68600.0
2011-10-12 12:00:00,52.9,52.98,52.87,52.91,30600.0,45.3556,45.4241,45.3298,45.3641,30600.0
2011-10-12 12:10:00,52.9,52.94,52.85,52.89,28300.0,45.3556,45.3898,45.3127,45.347,28300.0
2011-10-12 12:20:00,52.89,52.92,52.81,52.84,74200.0,45.347,45.3727,45.2784,45.3041,74200.0
2011-10-12 12:30:00,52.84,52.95,52.83,52.92,55800.0,45.3041,45.3984,45.2955,45.3727,55800.0
2011-10-12 12:40:00,52.92,52.93,52.82,52.91,24600.0,45.3727,45.3813,45.287,45.3641,24600.0
2011-10-12 12:50:00,52.91,52.94,52.84,52.84,79000.0,45.3641,45.3898,45.3041,45.3041,79000.0
2011-10-12 13:00:00,52.85,52.97,52.8,52.85,51000.0,45.3127,45.4156,45.2698,45.3127,51000.0
2011-10-12 13:10:00,52.85,52.87,52.74,52.77,44200.0,45.3127,45.3298,45.2184,45.2441,44200.0
2011-10-12 13:20:00,52.78,52.8,52.69,52.71,34900.0,45.2527,45.2698,45.1755,45.1926,34900.0
2011-10-12 13:30:00,52.72,52.79,52.66,52.72,58800.0,45.2012,45.2612,45.1498,45.2012,58800.0
2011-10-12 13:40:00,52.73,52.88,52.73,52.79,55600.0,45.2098,45.3384,45.2098,45.2612,55600.0
2011-10-12 13:50:00,52.78,52.78,52.66,52.73,33400.0,45.2527,45.2527,45.1498,45.2098,33400.0
2011-10-12 14:00:00,52.75,53.0,52.73,52.99,63600.0,45.2269,45.4413,45.2098,45.4327,63600.0
2011-10-12 14:10:00,52.99,53.11,52.92,53.11,255200.0,45.4327,45.5356,45.3727,45.5356,255200.0
2011-10-12 14:20:00,53.12,53.16,53.04,53.16,68900.0,45.5442,45.5785,45.4756,45.5785,68900.0
2011-10-12 14:30:00,53.16,53.39,53.16,53.25,76800.0,45.5785,45.7757,45.5785,45.6556,76800.0
2011-10-12 14:40:00,53.25,53.32,53.23,53.29,38200.0,45.6556,45.7157,45.6385,45.6899,38200.0
2011-10-12 14:50:00,53.3,53.31,53.01,53.04,51600.0,45.6985,45.7071,45.4499,45.4756,51600.0
2011-10-12 15:00:00,53.03,53.08,52.88,52.97,68300.0,45.467,45.5099,45.3384,45.4156,68300.0
2011-10-12 15:10:00,52.97,53.04,52.84,52.9,67000.0,45.4156,45.4756,45.3041,45.3556,67000.0
2011-10-12 15:20:00,52.9,52.97,52.81,52.93,76500.0,45.3556,45.4156,45.2784,45.3813,76500.0
2011-10-12 15:30:00,52.94,53.04,52.82,53.0,109900.0,45.3898,45.4756,45.287,45.4413,109900.0
2011-10-12 15:40:00,53.0,53.17,52.69,52.78,155600.0,45.4413,45.587,45.1755,45.2527,155600.0
2011-10-12 15:50:00,52.79,52.87,52.69,52.74,171800.0,45.2612,45.3298,45.1755,45.2184,171800.0
2011-10-13 09:30:00,52.48,52.48,51.56,51.58,125900.0,44.9954,44.9954,44.2067,44.2238,125900.0
2011-10-13 09:40:00,51.55,51.97,51.41,51.9,66500.0,44.1981,44.5582,44.0781,44.4982,66500.0
2011-10-13 09:50:00,51.91,52.01,51.75,51.97,40100.0,44.5067,44.5925,44.3696,44.5582,40100.0
2011-10-13 10:00:00,51.97,52.07,51.8,51.87,45900.0,44.5582,44.6439,44.4124,44.4724,45900.0
2011-10-13 10:10:00,51.88,52.03,51.75,51.75,47100.0,44.481,44.6096,44.3696,44.3696,47100.0
2011-10-13 10:20:00,51.77,52.11,51.77,52.0,30700.0,44.3867,44.6782,44.3867,44.5839,30700.0
2011-10-13 10:30:00,52.0,52.2,51.97,52.11,46600.0,44.5839,44.7554,44.5582,44.6782,46600.0
2011-10-13 10:40:00,52.12,52.17,51.94,52.04,69800.0,44.6868,44.7297,44.5325,44.6182,69800.0
2011-10-13 10:50:00,52.06,52.32,52.05,52.24,59900.0,44.6353,44.8583,44.6268,44.7897,59900.0
2011-10-13 11:00:00,52.24,52.42,52.18,52.29,55800.0,44.7897,44.944,44.7382,44.8325,55800.0
2011-10-13 11:10:00,52.29,52.49,52.22,52.24,30800.0,44.8325,45.004,44.7725,44.7897,30800.0
2011-10-13 11:20:00,52.26,52.36,52.24,52.27,29500.0,44.8068,44.8926,44.7897,44.8154,29500.0
2011-10-13 11:30:00,52.27,52.37,52.18,52.22,50400.0,44.8154,44.9011,44.7382,44.7725,50400.0
2011-10-13 11:40:00,52.25,52.47,52.21,52.45,33800.0,44.7983,44.9869,44.764,44.9697,33800.0
2011-10-13 11:50:00,52.44,52.51,52.32,52.32,45300.0,44.9612,45.0212,44.8583,44.8583,45300.0
2011-10-13 12:00:00,52.34,52.45,52.32,52.4,28700.0,44.8754,44.9697,44.8583,44.9269,28700.0
2011-10-13 12:10:00,52.42,52.44,52.28,52.32,18100.0,44.944,44.9612,44.824,44.8583,18100.0
2011-10-13 12:20:00,52.32,52.41,52.2,52.21,21900.0,44.8583,44.9354,44.7554,44.764,21900.0
2011-10-13 12:30:00,52.19,52.23,52.1,52.14,17200.0,44.7468,44.7811,44.6696,44.7039,17200.0
2011-10-13 12:40:00,52.13,52.16,52.08,52.15,33000.0,44.6954,44.7211,44.6525,44.7125,33000.0
2011-10-13 12:50:00,52.16,52.28,52.12,52.28,30500.0,44.7211,44.824,44.6868,44.824,30500.0
2011-10-13 13:00:00,52.27,52.37,52.15,52.34,77700.0,44.8154,44.9011,44.7125,44.8754,77700.0
2011-10-13 13:10:00,52.35,52.42,52.34,52.35,26900.0,44.884,44.944,44.8754,44.884,26900.0
2011-10-13 13:20:00,52.32,52.44,52.22,52.43,54200.0,44.8583,44.9612,44.7725,44.9526,54200.0
2011-10-13 13:30:00,52.42,52.46,52.23,52.23,50500.0,44.944,44.9783,44.7811,44.7811,50500.0
2011-10-13 13:40:00,52.23,52.45,52.2,52.43,76000.0,44.7811,44.9697,44.7554,44.9526,76000.0
2011-10-13 13:50:00,52.42,52.46,52.37,52.42,33500.0,44.944,44.9783,44.9011,44.944,33500.0
2011-10-13 14:00:00,52.4,52.55,52.37,52.54,46900.0,44.9269,45.0555,44.9011,45.0469,46900.0
2011-10-13 14:10:00,52.53,52.66,52.42,52.63,45300.0,45.0383,45.1498,44.944,45.1241,45300.0
2011-10-13 14:20:00,52.63,52.72,52.46,52.52,82500.0,45.1241,45.2012,44.9783,45.0297,82500.0
2011-10-13 14:30:00,52.54,52.66,52.5,52.59,37900.0,45.0469,45.1498,45.0126,45.0898,37900.0
2011-10-13 14:40:00,52.6,52.81,52.53,52.79,46700.0,45.0983,45.2784,45.0383,45.2612,46700.0
2011-10-13 14:50:00,52.79,52.87,52.7,52.75,82000.0,45.2612,45.3298,45.1841,45.2269,82000.0
2011-10-13 15:00:00,52.75,52.91,52.71,52.83,62500.0,45.2269,45.3641,45.1926,45.2955,62500.0
2011-10-13 15:10:00,52.82,52.82,52.61,52.68,82600.0,45.287,45.287,45.1069,45.1669,82600.0
2011-10-13 15:20:00,52.69,52.69,52.32,52.35,88300.0,45.1755,45.1755,44.8583,44.884,88300.0
2011-10-13 15:30:00,52.36,52.51,52.33,52.38,98700.0,44.8926,45.0212,44.8668,44.9097,98700.0
2011-10-13 15:40:00,52.39,52.6,52.36,52.52,97500.0,44.9183,45.0983,44.8926,45.0297,97500.0
2011-10-13 15:50:00,52.5,52.72,52.5,52.61,141100.0,45.0126,45.2012,45.0126,45.1069,141100.0
2011-10-14 09:30:00,52.38,52.72,52.2,52.51,104700.0,44.9097,45.2012,44.7554,45.0212,104700.0
2011-10-14 09:40:00,52.52,52.78,52.3,52.77,134600.0,45.0297,45.2527,44.8411,45.2441,134600.0
2011-10-14 09:50:00,52.77,52.81,52.65,52.71,42400.0,45.2441,45.2784,45.1412,45.1926,42400.0
2011-10-14 10:00:00,52.71,52.71,52.57,52.64,73600.0,45.1926,45.1926,45.0726,45.1326,73600.0
2011-10-14 10:10:00,52.64,52.74,52.53,52.55,55100.0,45.1326,45.2184,45.0383,45.0555,55100.0
2011-10-14 10:20:00,52.56,52.66,52.39,52.39,34200.0,45.064,45.1498,44.9183,44.9183,34200.0
2011-10-14 10:30:00,52.39,52.51,52.29,52.36,72300.0,44.9183,45.0212,44.8325,44.8926,72300.0
2011-10-14 10:40:00,52.37,52.51,52.27,52.45,99600.0,44.9011,45.0212,44.8154,44.9697,99600.0
2011-10-14 10:50:00,52.46,52.52,52.28,52.44,78800.0,44.9783,45.0297,44.824,44.9612,78800.0
2011-10-14 11:00:00,52.45,52.47,52.2,52.35,69800.0,44.9697,44.9869,44.7554,44.884,69800.0
2011-10-14 11:10:00,52.35,52.4,52.25,52.36,42200.0,44.884,44.9269,44.7983,44.8926,42200.0
2011-10-14 11:20:00,52.38,52.4,52.22,52.27,87300.0,44.9097,44.9269,44.7725,44.8154,87300.0
2011-10-14 11:30:00,52.26,52.51,52.26,52.31,70900.0,44.8068,45.0212,44.8068,44.8497,70900.0
2011-10-14 11:40:00,52.31,52.4,52.21,52.33,92100.0,44.8497,44.9269,44.764,44.8668,92100.0
2011-10-14 11:50:00,52.34,52.44,52.29,52.31,40100.0,44.8754,44.9612,44.8325,44.8497,40100.0
2011-10-14 12:00:00,52.31,52.34,52.24,52.34,21000.0,44.8497,44.8754,44.7897,44.8754,21000.0
2011-10-14 12:10:00,52.34,52.37,52.21,52.21,16400.0,44.8754,44.9011,44.764,44.764,16400.0
2011-10-14 12:20:00,52.21,52.29,52.16,52.27,20200.0,44.764,44.8325,44.7211,44.8154,20200.0
2011-10-14 12:30:00,52.26,52.28,52.22,52.26,25400.0,44.8068,44.824,44.7725,44.8068,25400.0
2011-10-14 12:40:00,52.26,52.4,52.26,52.37,14300.0,44.8068,44.9269,44.8068,44.9011,14300.0
2011-10-14 12:50:00,52.37,52.39,52.27,52.34,20100.0,44.9011,44.9183,44.8154,44.8754,20100.0
2011-10-14 13:00:00,52.34,52.38,52.29,52.3,38400.0,44.8754,44.9097,44.8325,44.8411,38400.0
2011-10-14 13:10:00,52.3,52.35,52.28,52.33,19700.0,44.8411,44.884,44.824,44.8668,19700.0
2011-10-14 13:20:00,52.33,52.37,52.3,52.32,16300.0,44.8668,44.9011,44.8411,44.8583,16300.0
2011-10-14 13:30:00,52.32,52.34,52.19,52.25,29100.0,44.8583,44.8754,44.7468,44.7983,29100.0
2011-10-14 13:40:00,52.25,52.36,52.25,52.32,35200.0,44.7983,44.8926,44.7983,44.8583,35200.0
2011-10-14 13:50:00,52.31,52.44,52.27,52.41,49400.0,44.8497,44.9612,44.8154,44.9354,49400.0
2011-10-14 14:00:00,52.42,52.43,52.26,52.3,64200.0,44.944,44.9526,44.8068,44.8411,64200.0
2011-10-14 14:10:00,52.3,52.33,52.27,52.3,23700.0,44.8411,44.8668,44.8154,44.8411,23700.0
2011-10-14 14:20:00,52.31,52.34,52.29,52.34,16800.0,44.8497,44.8754,44.8325,44.8754,16800.0
2011-10-14 14:30:00,52.36,52.38,52.32,52.32,21100.0,44.8926,44.9097,44.8583,44.8583,21100.0
2011-10-14 14:40:00,52.32,52.34,52.3,52.32,22000.0,44.8583,44.8754,44.8411,44.8583,22000.0
2011-10-14 14:50:00,52.32,52.44,52.32,52.43,49500.0,44.8583,44.9612,44.8583,44.9526,49500.0
2011-10-14 15:00:00,52.43,52.47,52.35,52.4,61200.0,44.9526,44.9869,44.884,44.9269,61200.0
2011-10-14 15:10:00,52.41,52.55,52.38,52.54,26200.0,44.9354,45.0555,44.9097,45.0469,26200.0
2011-10-14 15:20:00,52.54,52.63,52.52,52.56,46000.0,45.0469,45.1241,45.0297,45.064,46000.0
2011-10-14 15:30:00,52.57,52.73,52.57,52.62,51600.0,45.0726,45.2098,45.0726,45.1155,51600.0
2011-10-14 15:40:00,52.62,52.68,52.51,52.55,86700.0,45.1155,45.1669,45.0212,45.0555,86700.0
2011-10-14 15:50:00,52.54,52.82,52.48,52.8,221500.0,45.0469,45.287,44.9954,45.2698,221500.0
2011-10-17 09:30:00,52.34,52.81,52.34,52.63,44300.0,44.8754,45.2784,44.8754,45.1241,44300.0
2011-10-17 09:40:00,52.63,52.72,52.59,52.62,31700.0,45.1241,45.2012,45.0898,45.1155,31700.0
2011-10-17 09:50:00,52.62,52.68,52.41,52.46,38300.0,45.1155,45.1669,44.9354,44.9783,38300.0
2011-10-17 10:00:00,52.47,52.6,52.43,52.58,54500.0,44.9869,45.0983,44.9526,45.0812,54500.0
2011-10-17 10:10:00,52.58,52.58,52.48,52.5,77600.0,45.0812,45.0812,44.9954,45.0126,77600.0
2011-10-17 10:20:00,52.5,52.54,52.32,52.32,31800.0,45.0126,45.0469,44.8583,44.8583,31800.0
2011-10-17 10:30:00,52.32,52.36,52.22,52.24,79300.0,44.8583,44.8926,44.7725,44.7897,79300.0
2011-10-17 10:40:00,52.22,52.22,52.04,52.04,29700.0,44.7725,44.7725,44.6182,44.6182,29700.0
2011-10-17 10:50:00,52.05,52.11,51.99,52.08,85900.0,44.6268,44.6782,44.5753,44.6525,85900.0
2011-10-17 11:00:00,52.07,52.07,51.95,52.01,98400.0,44.6439,44.6439,44.541,44.5925,98400.0
2011-10-17 11:10:00,52.02,52.07,51.98,52.0,39800.0,44.6011,44.6439,44.5668,44.5839,39800.0
2011-10-17 11:20:00,52.01,52.12,52.01,52.1,41100.0,44.5925,44.6868,44.5925,44.6696,41100.0
2011-10-17 11:30:00,52.1,52.2,52.1,52.18,38800.0,44.6696,44.7554,44.6696,44.7382,38800.0
2011-10-17 11:40:00,52.19,52.25,52.18,52.22,91200.0,44.7468,44.7983,44.7382,44.7725,91200.0
2011-10-17 11:50:00,52.23,52.39,52.22,52.34,50900.0,44.7811,44.9183,44.7725,44.8754,50900.0
2011-10-17 12:00:00,52.33,52.35,52.28,52.32,42400.0,44.8668,44.884,44.824,44.8583,42400.0
2011-10-17 12:10:00,52.3,52.41,52.25,52.4,29700.0,44.8411,44.9354,44.7983,44.9269,29700.0
2011-10-17 12:20:00,52.4,52.44,52.35,52.36,22500.0,44.9269,44.9612,44.884,44.8926,22500.0
2011-10-17 12:30:00,52.34,52.34,52.19,52.24,39400.0,44.8754,44.8754,44.7468,44.7897,39400.0
2011-10-17 12:40:00,52.25,52.33,52.19,52.24,19600.0,44.7983,44.8668,44.7468,44.7897,19600.0
2011-10-17 12:50:00,52.26,52.39,52.25,52.39,41000.0,44.8068,44.9183,44.7983,44.9183,41000.0
2011-10-17 13:00:00,52.38,52.38,52.25,52.33,83200.0,44.9097,44.9097,44.7983,44.8668,83200.0
2011-10-17 13:10:00,52.33,52.43,52.3,52.43,41500.0,44.8668,44.9526,44.8411,44.9526,41500.0
2011-10-17 13:20:00,52.42,52.51,52.37,52.37,36300.0,44.944,45.0212,44.9011,44.9011,36300.0
2011-10-17 13:30:00,52.37,52.37,52.23,52.3,24600.0,44.9011,44.9011,44.7811,44.8411,24600.0
2011-10-17 13:40:00,52.32,52.41,52.25,52.25,46600.0,44.8583,44.9354,44.7983,44.7983,46600.0
2011-10-17 13:50:00,52.25,52.33,52.21,52.3,17600.0,44.7983,44.8668,44.764,44.8411,17600.0
2011-10-17 14:00:00,52.29,52.32,52.21,52.25,32600.0,44.8325,44.8583,44.764,44.7983,32600.0
2011-10-17 14:10:00,52.25,52.35,52.25,52.32,27700.0,44.7983,44.884,44.7983,44.8583,27700.0
2011-10-17 14:20:00,52.33,52.35,52.24,52.3,32100.0,44.8668,44.884,44.7897,44.8411,32100.0
2011-10-17 14:30:00,52.3,52.31,52.18,52.2,49600.0,44.8411,44.8497,44.7382,44.7554,49600.0
2011-10-17 14:40:00,52.21,52.26,52.17,52.25,44300.0,44.764,44.8068,44.7297,44.7983,44300.0
2011-10-17 14:50:00,52.25,52.37,52.22,52.37,36900.0,44.7983,44.9011,44.7725,44.9011,36900.0
2011-10-17 15:00:00,52.37,52.41,52.3,52.31,28500.0,44.9011,44.9354,44.8411,44.8497,28500.0
2011-10-17 15:10:00,52.3,52.47,52.29,52.37,41100.0,44.8411,44.9869,44.8325,44.9011,41100.0
2011-10-17 15:20:00,52.38,52.49,52.28,52.48,109600.0,44.9097,45.004,44.824,44.9954,109600.0
2011-10-17 15:30:00,52.47,52.58,52.31,52.33,182100.0,44.9869,45.0812,44.8497,44.8668,182100.0
2011-10-17 15:40:00,52.32,52.58,52.29,52.44,118500.0,44.8583,45.0812,44.8325,44.9612,118500.0
2011-10-17 15:50:00,52.44,52.47,52.27,52.36,265900.0,44.9612,44.9869,44.8154,44.8926,265900.0
2011-10-18 09:30:00,52.35,52.37,52.07,52.29,34500.0,44.884,44.9011,44.6439,44.8325,34500.0
2011-10-18 09:40:00,52.26,52.32,51.96,52.0,30000.0,44.8068,44.8583,44.5496,44.5839,30000.0
2011-10-18 09:50:00,52.0,52.07,51.82,52.05,137300.0,44.5839,44.6439,44.4296,44.6268,137300.0
2011-10-18 10:00:00,52.07,52.11,51.74,52.1,88000.0,44.6439,44.6782,44.361,44.6696,88000.0
2011-10-18 10:10:00,52.1,52.21,51.89,51.92,49100.0,44.6696,44.764,44.4896,44.5153,49100.0
2011-10-18 10:20:00,51.93,52.51,51.91,52.51,80200.0,44.5239,45.0212,44.5067,45.0212,80200.0
2011-10-18 10:30:00,52.52,52.57,52.3,52.35,54800.0,45.0297,45.0726,44.8411,44.884,54800.0
2011-10-18 10:40:00,52.34,52.48,52.33,52.46,53400.0,44.8754,44.9954,44.8668,44.9783,53400.0
2011-10-18 10:50:00,52.47,52.58,52.31,52.31,66000.0,44.9869,45.0812,44.8497,44.8497,66000.0
2011-10-18 11:00:00,52.3,52.37,52.21,52.36,49700.0,44.8411,44.9011,44.764,44.8926,49700.0
2011-10-18 11:10:00,52.36,52.52,52.36,52.49,70200.0,44.8926,45.0297,44.8926,45.004,70200.0
2011-10-18 11:20:00,52.5,52.52,52.3,52.35,48800.0,45.0126,45.0297,44.8411,44.884,48800.0
2011-10-18 11:30:00,52.35,52.62,52.34,52.58,62900.0,44.884,45.1155,44.8754,45.0812,62900.0
2011-10-18 11:40:00,52.57,52.61,52.45,52.51,58800.0,45.0726,45.1069,44.9697,45.0212,58800.0
2011-10-18 11:50:00,52.53,52.62,52.5,52.52,26700.0,45.0383,45.1155,45.0126,45.0297,26700.0
2011-10-18 12:00:00,52.53,52.62,52.51,52.56,11700.0,45.0383,45.1155,45.0212,45.064,11700.0
2011-10-18 12:10:00,52.57,52.58,52.48,52.48,23700.0,45.0726,45.0812,44.9954,44.9954,23700.0
2011-10-18 12:20:00,52.47,52.51,52.43,52.49,45500.0,44.9869,45.0212,44.9526,45.004,45500.0
2011-10-18 12:30:00,52.51,52.61,52.46,52.61,18700.0,45.0212,45.1069,44.9783,45.1069,18700.0
2011-10-18 12:40:00,52.62,52.75,52.62,52.72,21600.0,45.1155,45.2269,45.1155,45.2012,21600.0
2011-10-18 12:50:00,52.72,52.76,52.61,52.72,32900.0,45.2012,45.2355,45.1069,45.2012,32900.0
2011-10-18 13:00:00,52.73,52.77,52.68,52.73,17300.0,45.2098,45.2441,45.1669,45.2098,17300.0
2011-10-18 13:10:00,52.73,52.74,52.54,52.55,12200.0,45.2098,45.2184,45.0469,45.0555,12200.0
2011-10-18 13:20:00,52.56,52.65,52.53,52.65,45900.0,45.064,45.1412,45.0383,45.1412,45900.0
2011-10-18 13:30:00,52.67,52.72,52.63,52.68,45200.0,45.1584,45.2012,45.1241,45.1669,45200.0
2011-10-18 13:40:00,52.67,52.68,52.51,52.57,18900.0,45.1584,45.1669,45.0212,45.0726,18900.0
2011-10-18 13:50:00,52.58,52.72,52.58,52.71,44000.0,45.0812,45.2012,45.0812,45.1926,44000.0
2011-10-18 14:00:00,52.72,52.74,52.63,52.65,49300.0,45.2012,45.2184,45.1241,45.1412,49300.0
2011-10-18 14:10:00,52.64,52.75,52.64,52.68,56200.0,45.1326,45.2269,45.1326,45.1669,56200.0
2011-10-18 14:20:00,52.69,52.75,52.66,52.71,16300.0,45.1755,45.2269,45.1498,45.1926,16300.0
2011-10-18 14:30:00,52.72,52.87,52.72,52.77,96900.0,45.2012,45.3298,45.2012,45.2441,96900.0
2011-10-18 14:40:00,52.77,52.8,52.7,52.78,71800.0,45.2441,45.2698,45.1841,45.2527,71800.0
2011-10-18 14:50:00,52.78,52.86,52.73,52.84,25600.0,45.2527,45.3213,45.2098,45.3041,25600.0
2011-10-18 15:00:00,52.84,53.26,52.84,53.2,79400.0,45.3041,45.6642,45.3041,45.6128,79400.0
2011-10-18 15:10:00,53.2,53.59,53.19,53.2,101900.0,45.6128,45.9471,45.6042,45.6128,101900.0
2011-10-18 15:20:00,53.2,53.36,52.99,53.02,125300.0,45.6128,45.7499,45.4327,45.4584,125300.0
2011-10-18 15:30:00,53.03,53.3,52.98,53.21,133800.0,45.467,45.6985,45.4241,45.6213,133800.0
2011-10-18 15:40:00,53.22,53.35,53.12,53.3,134200.0,45.6299,45.7414,45.5442,45.6985,134200.0
2011-10-18 15:50:00,53.3,53.5,53.15,53.3,243900.0,45.6985,45.87,45.5699,45.6985,243900.0
2011-10-19 09:30:00,53.39,53.39,53.03,53.08,29900.0,45.7757,45.7757,45.467,45.5099,29900.0
2011-10-19 09:40:00,53.1,53.1,52.88,52.88,34900.0,45.527,45.527,45.3384,45.3384,34900.0
2011-10-19 09:50:00,52.89,53.13,52.81,53.11,77500.0,45.347,45.5527,45.2784,45.5356,77500.0
2011-10-19 10:00:00,53.11,53.23,52.96,53.22,68000.0,45.5356,45.6385,45.407,45.6299,68000.0
2011-10-19 10:10:00,53.21,53.56,53.2,53.45,58200.0,45.6213,45.9214,45.6128,45.8271,58200.0
2011-10-19 10:20:00,53.46,53.53,53.35,53.47,41100.0,45.8357,45.8957,45.7414,45.8443,41100.0
2011-10-19 10:30:00,53.48,53.51,53.24,53.26,16300.0,45.8528,45.8786,45.6471,45.6642,16300.0
2011-10-19 10:40:00,53.25,53.34,53.21,53.26,20200.0,45.6556,45.7328,45.6213,45.6642,20200.0
2011-10-19 10:50:00,53.27,53.39,53.2,53.25,20500.0,45.6728,45.7757,45.6128,45.6556,20500.0
2011-10-19 11:00:00,53.24,53.24,53.13,53.17,14500.0,45.6471,45.6471,45.5527,45.587,14500.0
2011-10-19 11:10:00,53.16,53.16,53.0,53.05,26900.0,45.5785,45.5785,45.4413,45.4842,26900.0
2011-10-19 11:20:00,53.05,53.19,53.03,53.18,16000.0,45.4842,45.6042,45.467,45.5956,16000.0
2011-10-19 11:30:00,53.21,53.4,53.2,53.37,17200.0,45.6213,45.7842,45.6128,45.7585,17200.0
2011-10-19 11:40:00,53.35,53.47,53.32,53.33,21500.0,45.7414,45.8443,45.7157,45.7242,21500.0
2011-10-19 11:50:00,53.32,53.33,53.23,53.25,15100.0,45.7157,45.7242,45.6385,45.6556,15100.0
2011-10-19 12:00:00,53.25,53.4,53.25,53.31,21900.0,45.6556,45.7842,45.6556,45.7071,21900.0
2011-10-19 12:10:00,53.3,53.45,53.24,53.44,31100.0,45.6985,45.8271,45.6471,45.8185,31100.0
2011-10-19 12:20:00,53.44,53.5,53.37,53.47,23600.0,45.8185,45.87,45.7585,45.8443,23600.0
2011-10-19 12:30:00,53.46,53.6,53.45,53.58,39100.0,45.8357,45.9557,45.8271,45.9386,39100.0
2011-10-19 12:40:00,53.56,53.66,53.55,53.61,45600.0,45.9214,46.0072,45.9128,45.9643,45600.0
2011-10-19 12:50:00,53.61,53.67,53.46,53.46,33100.0,45.9643,46.0157,45.8357,45.8357,33100.0
2011-10-19 13:00:00,53.47,53.63,53.47,53.61,17000.0,45.8443,45.9814,45.8443,45.9643,17000.0
2011-10-19 13:10:00,53.6,53.71,53.56,53.71,38800.0,45.9557,46.05,45.9214,46.05,38800.0
2011-10-19 13:20:00,53.71,53.78,53.7,53.73,35300.0,46.05,46.11,46.0415,46.0672,35300.0
2011-10-19 13:30:00,53.72,53.76,53.69,53.7,70500.0,46.0586,46.0929,46.0329,46.0415,70500.0
2011-10-19 13:40:00,53.7,53.72,53.47,53.51,39600.0,46.0415,46.0586,45.8443,45.8786,39600.0
2011-10-19 13:50:00,53.52,53.65,53.47,53.57,29700.0,45.8871,45.9986,45.8443,45.93,29700.0
2011-10-19 14:00:00,53.57,53.59,53.27,53.3,66500.0,45.93,45.9471,45.6728,45.6985,66500.0
2011-10-19 14:10:00,53.3,53.36,53.22,53.28,45400.0,45.6985,45.7499,45.6299,45.6814,45400.0
2011-10-19 14:20:00,53.29,53.3,53.1,53.12,47000.0,45.6899,45.6985,45.527,45.5442,47000.0
2011-10-19 14:30:00,53.12,53.27,53.06,53.23,46200.0,45.5442,45.6728,45.4927,45.6385,46200.0
2011-10-19 14:40:00,53.22,53.4,53.2,53.29,124800.0,45.6299,45.7842,45.6128,45.6899,124800.0
2011-10-19 14:50:00,53.29,53.38,53.04,53.08,102900.0,45.6899,45.7671,45.4756,45.5099,102900.0
2011-10-19 15:00:00,53.08,53.19,53.02,53.12,88400.0,45.5099,45.6042,45.4584,45.5442,88400.0
2011-10-19 15:10:00,53.11,53.24,53.05,53.19,58500.0,45.5356,45.6471,45.4842,45.6042,58500.0
2011-10-19 15:20:00,53.19,53.19,53.05,53.07,73100.0,45.6042,45.6042,45.4842,45.5013,73100.0
2011-10-19 15:30:00,53.07,53.2,53.03,53.04,77000.0,45.5013,45.6128,45.467,45.4756,77000.0
2011-10-19 15:40:00,53.04,53.25,52.93,53.19,160000.0,45.4756,45.6556,45.3813,45.6042,160000.0
2011-10-19 15:50:00,53.18,53.22,53.07,53.18,270400.0,45.5956,45.6299,45.5013,45.5956,270400.0
2011-10-20 09:30:00,53.04,53.17,52.71,53.07,76200.0,45.4756,45.587,45.1926,45.5013,76200.0
2011-10-20 09:40:00,53.04,53.24,52.97,53.15,29500.0,45.4756,45.6471,45.4156,45.5699,29500.0
2011-10-20 09:50:00,53.17,53.21,52.88,52.98,36700.0,45.587,45.6213,45.3384,45.4241,36700.0
2011-10-20 10:00:00,52.98,53.45,52.98,53.07,45400.0,45.4241,45.8271,45.4241,45.5013,45400.0
2011-10-20 10:10:00,53.09,53.35,53.09,53.33,28900.0,45.5185,45.7414,45.5185,45.7242,28900.0
2011-10-20 10:20:00,53.33,53.36,52.96,52.96,38500.0,45.7242,45.7499,45.407,45.407,38500.0
2011-10-20 10:30:00,52.98,53.21,52.87,53.18,36300.0,45.4241,45.6213,45.3298,45.5956,36300.0
2011-10-20 10:40:00,53.16,53.16,52.87,52.87,83900.0,45.5785,45.5785,45.3298,45.3298,83900.0
2011-10-20 10:50:00,52.85,52.92,52.65,52.65,19100.0,45.3127,45.3727,45.1412,45.1412,19100.0
2011-10-20 11:00:00,52.65,52.7,52.54,52.68,28000.0,45.1412,45.1841,45.0469,45.1669,28000.0
2011-10-20 11:10:00,52.67,52.73,52.55,52.56,26100.0,45.1584,45.2098,45.0555,45.064,26100.0
2011-10-20 11:20:00,52.55,52.89,52.55,52.87,28800.0,45.0555,45.347,45.0555,45.3298,28800.0
2011-10-20 11:30:00,52.87,52.94,52.69,52.88,80000.0,45.3298,45.3898,45.1755,45.3384,80000.0
2011-10-20 11:40:00,52.88,52.89,52.64,52.71,20200.0,45.3384,45.347,45.1326,45.1926,20200.0
2011-10-20 11:50:00,52.71,52.72,52.43,52.5,30700.0,45.1926,45.2012,44.9526,45.0126,30700.0
2011-10-20 12:00:00,52.5,52.61,52.46,52.5,21400.0,45.0126,45.1069,44.9783,45.0126,21400.0
2011-10-20 12:10:00,52.48,52.66,52.38,52.55,37900.0,44.9954,45.1498,44.9097,45.0555,37900.0
2011-10-20 12:20:00,52.56,52.59,52.43,52.5,32400.0,45.064,45.0898,44.9526,45.0126,32400.0
2011-10-20 12:30:00,52.51,52.67,52.48,52.54,20400.0,45.0212,45.1584,44.9954,45.0469,20400.0
2011-10-20 12:40:00,52.55,52.68,52.52,52.63,16400.0,45.0555,45.1669,45.0297,45.1241,16400.0
2011-10-20 12:50:00,52.64,52.86,52.61,52.8,34200.0,45.1326,45.3213,45.1069,45.2698,34200.0
2011-10-20 13:00:00,52.81,52.96,52.8,52.89,45000.0,45.2784,45.407,45.2698,45.347,45000.0
2011-10-20 13:10:00,52.91,53.2,52.91,53.1,54000.0,45.3641,45.6128,45.3641,45.527,54000.0
2011-10-20 13:20:00,53.15,53.35,53.1,53.11,58600.0,45.5699,45.7414,45.527,45.5356,58600.0
2011-10-20 13:30:00,53.15,53.22,53.05,53.11,33600.0,45.5699,45.6299,45.4842,45.5356,33600.0
2011-10-20 13:40:00,53.12,53.26,53.01,53.22,62400.0,45.5442,45.6642,45.4499,45.6299,62400.0
2011-10-20 13:50:00,53.22,53.4,53.17,53.2,57900.0,45.6299,45.7842,45.587,45.6128,57900.0
2011-10-20 14:00:00,53.19,53.27,52.93,52.98,34800.0,45.6042,45.6728,45.3813,45.4241,34800.0
2011-10-20 14:10:00,52.96,53.06,52.87,53.03,32800.0,45.407,45.4927,45.3298,45.467,32800.0
2011-10-20 14:20:00,53.02,53.08,52.98,53.02,18800.0,45.4584,45.5099,45.4241,45.4584,18800.0
2011-10-20 14:30:00,53.03,53.34,52.96,53.32,31500.0,45.467,45.7328,45.407,45.7157,31500.0
2011-10-20 14:40:00,53.31,53.34,53.25,53.33,44200.0,45.7071,45.7328,45.6556,45.7242,44200.0
2011-10-20 14:50:00,53.33,53.47,53.28,53.33,23300.0,45.7242,45.8443,45.6814,45.7242,23300.0
2011-10-20 15:00:00,53.31,53.37,53.25,53.32,48300.0,45.7071,45.7585,45.6556,45.7157,48300.0
2011-10-20 15:10:00,53.3,53.3,53.13,53.19,29900.0,45.6985,45.6985,45.5527,45.6042,29900.0
2011-10-20 15:20:00,53.2,53.22,52.97,53.06,47400.0,45.6128,45.6299,45.4156,45.4927,47400.0
2011-10-20 15:30:00,53.04,53.12,52.99,53.0,45200.0,45.4756,45.5442,45.4327,45.4413,45200.0
2011-10-20 15:40:00,53.0,53.22,53.0,53.2,67600.0,45.4413,45.6299,45.4413,45.6128,67600.0
2011-10-20 15:50:00,53.21,53.25,53.11,53.18,136900.0,45.6213,45.6556,45.5356,45.5956,136900.0
2011-10-21 09:30:00,53.79,53.8,53.44,53.47,209500.0,46.1186,46.1272,45.8185,45.8443,209500.0
2011-10-21 09:40:00,53.47,53.61,53.36,53.54,57500.0,45.8443,45.9643,45.7499,45.9043,57500.0
2011-10-21 09:50:00,53.54,53.7,53.39,53.64,53300.0,45.9043,46.0415,45.7757,45.99,53300.0
2011-10-21 10:00:00,53.64,53.66,53.57,53.59,25400.0,45.99,46.0072,45.93,45.9471,25400.0
2011-10-21 10:10:00,53.59,53.89,53.59,53.81,42300.0,45.9471,46.2044,45.9471,46.1358,42300.0
2011-10-21 10:20:00,53.81,53.95,53.8,53.88,47600.0,46.1358,46.2558,46.1272,46.1958,47600.0
2011-10-21 10:30:00,53.88,53.91,53.65,53.66,130300.0,46.1958,46.2215,45.9986,46.0072,130300.0
2011-10-21 10:40:00,53.66,53.68,53.55,53.62,25000.0,46.0072,46.0243,45.9128,45.9729,25000.0
2011-10-21 10:50:00,53.62,53.74,53.5,53.73,51000.0,45.9729,46.0758,45.87,46.0672,51000.0
2011-10-21 11:00:00,53.72,53.74,53.47,53.48,23300.0,46.0586,46.0758,45.8443,45.8528,23300.0
2011-10-21 11:10:00,53.51,53.63,53.5,53.6,29600.0,45.8786,45.9814,45.87,45.9557,29600.0
2011-10-21 11:20:00,53.61,53.64,53.41,53.43,47100.0,45.9643,45.99,45.7928,45.81,47100.0
2011-10-21 11:30:00,53.42,53.49,53.4,53.42,19000.0,45.8014,45.8614,45.7842,45.8014,19000.0
2011-10-21 11:40:00,53.43,53.59,53.43,53.57,48400.0,45.81,45.9471,45.81,45.93,48400.0
2011-10-21 11:50:00,53.57,53.58,53.51,53.55,58000.0,45.93,45.9386,45.8786,45.9128,58000.0
2011-10-21 12:00:00,53.54,53.57,53.52,53.53,31300.0,45.9043,45.93,45.8871,45.8957,31300.0
2011-10-21 12:10:00,53.53,53.54,53.46,53.46,17800.0,45.8957,45.9043,45.8357,45.8357,17800.0
2011-10-21 12:20:00,53.46,53.52,53.41,53.49,16000.0,45.8357,45.8871,45.7928,45.8614,16000.0
2011-10-21 12:30:00,53.49,53.54,53.45,53.5,22200.0,45.8614,45.9043,45.8271,45.87,22200.0
2011-10-21 12:40:00,53.51,53.52,53.41,53.48,43000.0,45.8786,45.8871,45.7928,45.8528,43000.0
2011-10-21 12:50:00,53.47,53.5,53.43,53.45,15700.0,45.8443,45.87,45.81,45.8271,15700.0
2011-10-21 13:00:00,53.45,53.45,53.26,53.27,55900.0,45.8271,45.8271,45.6642,45.6728,55900.0
2011-10-21 13:10:00,53.27,53.39,53.21,53.34,26200.0,45.6728,45.7757,45.6213,45.7328,26200.0
2011-10-21 13:20:00,53.34,53.41,53.26,53.29,45900.0,45.7328,45.7928,45.6642,45.6899,45900.0
2011-10-21 13:30:00,53.29,53.35,53.21,53.35,37300.0,45.6899,45.7414,45.6213,45.7414,37300.0
2011-10-21 13:40:00,53.34,53.37,53.24,53.29,55600.0,45.7328,45.7585,45.6471,45.6899,55600.0
2011-10-21 13:50:00,53.29,53.34,53.24,53.31,28900.0,45.6899,45.7328,45.6471,45.7071,28900.0
2011-10-21 14:00:00,53.31,53.46,53.29,53.36,95600.0,45.7071,45.8357,45.6899,45.7499,95600.0
2011-10-21 14:10:00,53.35,53.51,53.31,53.46,51900.0,45.7414,45.8786,45.7071,45.8357,51900.0
2011-10-21 14:20:00,53.46,53.52,53.44,53.44,37200.0,45.8357,45.8871,45.8185,45.8185,37200.0
2011-10-21 14:30:00,53.43,53.5,53.38,53.5,47800.0,45.81,45.87,45.7671,45.87,47800.0
2011-10-21 14:40:00,53.5,53.66,53.5,53.54,46600.0,45.87,46.0072,45.87,45.9043,46600.0
2011-10-21 14:50:00,53.56,53.56,53.44,53.55,48900.0,45.9214,45.9214,45.8185,45.9128,48900.0
2011-10-21 15:00:00,53.57,53.77,53.56,53.71,61400.0,45.93,46.1015,45.9214,46.05,61400.0
2011-10-21 15:10:00,53.72,53.76,53.67,53.75,44400.0,46.0586,46.0929,46.0157,46.0843,44400.0
2011-10-21 15:20:00,53.75,53.89,53.75,53.78,59600.0,46.0843,46.2044,46.0843,46.11,59600.0
2011-10-21 15:30:00,53.79,53.88,53.76,53.77,70200.0,46.1186,46.1958,46.0929,46.1015,70200.0
2011-10-21 15:40:00,53.77,53.83,53.65,53.78,112500.0,46.1015,46.1529,45.9986,46.11,112500.0
2011-10-21 15:50:00,53.78,53.96,53.75,53.92,138300.0,46.11,46.2644,46.0843,46.2301,138300.0
2011-10-24 09:30:00,53.98,54.07,53.76,54.04,164000.0,46.2815,46.3587,46.0929,46.333,164000.0
2011-10-24 09:40:00,54.0,54.02,53.72,53.9,39500.0,46.2987,46.3158,46.0586,46.2129,39500.0
2011-10-24 09:50:00,53.91,53.92,53.71,53.76,34000.0,46.2215,46.2301,46.05,46.0929,34000.0
2011-10-24 10:00:00,53.75,53.77,53.66,53.69,89100.0,46.0843,46.1015,46.0072,46.0329,89100.0
2011-10-24 10:10:00,53.7,53.71,53.62,53.7,56500.0,46.0415,46.05,45.9729,46.0415,56500.0
2011-10-24 10:20:00,53.7,53.77,53.61,53.73,75100.0,46.0415,46.1015,45.9643,46.0672,75100.0
2011-10-24 10:30:00,53.74,53.94,53.69,53.69,61700.0,46.0758,46.2472,46.0329,46.0329,61700.0
2011-10-24 10:40:00,53.69,53.74,53.65,53.68,48600.0,46.0329,46.0758,45.9986,46.0243,48600.0
2011-10-24 10:50:00,53.68,53.76,53.68,53.69,34500.0,46.0243,46.0929,46.0243,46.0329,34500.0
2011-10-24 11:00:00,53.69,53.9,53.69,53.9,24800.0,46.0329,46.2129,46.0329,46.2129,24800.0
2011-10-24 11:10:00,53.9,54.04,53.87,53.99,48700.0,46.2129,46.333,46.1872,46.2901,48700.0
2011-10-24 11:20:00,54.0,54.07,53.96,54.06,46200.0,46.2987,46.3587,46.2644,46.3501,46200.0
2011-10-24 11:30:00,54.05,54.05,53.93,54.0,28000.0,46.3415,46.3415,46.2387,46.2987,28000.0
2011-10-24 11:40:00,54.0,54.02,53.92,53.98,26900.0,46.2987,46.3158,46.2301,46.2815,26900.0
2011-10-24 11:50:00,53.98,53.98,53.87,53.92,18100.0,46.2815,46.2815,46.1872,46.2301,18100.0
2011-10-24 12:00:00,53.93,53.98,53.9,53.97,37300.0,46.2387,46.2815,46.2129,46.273,37300.0
2011-10-24 12:10:00,54.0,54.06,53.96,53.99,26200.0,46.2987,46.3501,46.2644,46.2901,26200.0
2011-10-24 12:20:00,54.0,54.03,53.93,54.02,26800.0,46.2987,46.3244,46.2387,46.3158,26800.0
2011-10-24 12:30:00,54.02,54.21,53.99,54.19,86200.0,46.3158,46.4787,46.2901,46.4616,86200.0
2011-10-24 12:40:00,54.2,54.28,54.19,54.22,40000.0,46.4701,46.5387,46.4616,46.4873,40000.0
2011-10-24 12:50:00,54.23,54.28,54.14,54.2,49200.0,46.4959,46.5387,46.4187,46.4701,49200.0
2011-10-24 13:00:00,54.2,54.33,54.18,54.22,33000.0,46.4701,46.5816,46.453,46.4873,33000.0
2011-10-24 13:10:00,54.22,54.3,54.2,54.2,35400.0,46.4873,46.5559,46.4701,46.4701,35400.0
2011-10-24 13:20:00,54.19,54.24,54.18,54.18,22800.0,46.4616,46.5044,46.453,46.453,22800.0
2011-10-24 13:30:00,54.2,54.3,54.2,54.29,35700.0,46.4701,46.5559,46.4701,46.5473,35700.0
2011-10-24 13:40:00,54.29,54.56,54.29,54.55,43900.0,46.5473,46.7788,46.5473,46.7702,43900.0
2011-10-24 13:50:00,54.55,54.6,54.49,54.51,31800.0,46.7702,46.8131,46.7188,46.7359,31800.0
2011-10-24 14:00:00,54.51,54.56,54.34,54.35,83200.0,46.7359,46.7788,46.5902,46.5988,83200.0
2011-10-24 14:10:00,54.35,54.41,54.26,54.27,37500.0,46.5988,46.6502,46.5216,46.5302,37500.0
2011-10-24 14:20:00,54.28,54.33,54.27,54.29,38200.0,46.5387,46.5816,46.5302,46.5473,38200.0
2011-10-24 14:30:00,54.29,54.37,54.23,54.37,57200.0,46.5473,46.6159,46.4959,46.6159,57200.0
2011-10-24 14:40:00,54.36,54.37,54.24,54.24,23000.0,46.6073,46.6159,46.5044,46.5044,23000.0
2011-10-24 14:50:00,54.25,54.28,54.21,54.28,19100.0,46.513,46.5387,46.4787,46.5387,19100.0
2011-10-24 15:00:00,54.28,54.33,54.21,54.23,36700.0,46.5387,46.5816,46.4787,46.4959,36700.0
2011-10-24 15:10:00,54.23,54.26,54.18,54.23,35300.0,46.4959,46.5216,46.453,46.4959,35300.0
2011-10-24 15:20:00,54.25,54.27,54.07,54.09,60000.0,46.513,46.5302,46.3587,46.3758,60000.0
2011-10-24 15:30:00,54.1,54.33,54.09,54.3,78000.0,46.3844,46.5816,46.3758,46.5559,78000.0
2011-10-24 15:40:00,54.31,54.37,54.14,54.16,116200.0,46.5645,46.6159,46.4187,46.4359,116200.0
2011-10-24 15:50:00,54.15,54.41,54.12,54.34,191500.0,46.4273,46.6502,46.4016,46.5902,191500.0
2011-10-25 09:30:00,54.39,54.57,53.71,53.98,78600.0,46.6331,46.7874,46.05,46.2815,78600.0
2011-10-25 09:40:00,53.98,54.56,53.98,54.48,128400.0,46.2815,46.7788,46.2815,46.7102,128400.0
2011-10-25 09:50:00,54.49,54.63,54.31,54.32,53900.0,46.7188,46.8388,46.5645,46.573,53900.0
2011-10-25 10:00:00,54.35,54.41,53.89,53.97,79900.0,46.5988,46.6502,46.2044,46.273,79900.0
2011-10-25 10:10:00,53.98,54.13,53.95,54.0,55100.0,46.2815,46.4101,46.2558,46.2987,55100.0
2011-10-25 10:20:00,53.99,54.1,53.89,54.01,53000.0,46.2901,46.3844,46.2044,46.3072,53000.0
2011-10-25 10:30:00,54.0,54.05,53.93,54.04,57700.0,46.2987,46.3415,46.2387,46.333,57700.0
2011-10-25 10:40:00,54.05,54.05,53.57,53.66,96600.0,46.3415,46.3415,45.93,46.0072,96600.0
2011-10-25 10:50:00,53.66,53.67,53.49,53.56,51700.0,46.0072,46.0157,45.8614,45.9214,51700.0
2011-10-25 11:00:00,53.58,53.64,53.5,53.64,46500.0,45.9386,45.99,45.87,45.99,46500.0
2011-10-25 11:10:00,53.65,53.74,53.56,53.57,50500.0,45.9986,46.0758,45.9214,45.93,50500.0
2011-10-25 11:20:00,53.58,53.83,53.51,53.79,55800.0,45.9386,46.1529,45.8786,46.1186,55800.0
2011-10-25 11:30:00,53.78,53.8,53.63,53.75,51000.0,46.11,46.1272,45.9814,46.0843,51000.0
2011-10-25 11:40:00,53.75,53.82,53.7,53.82,23400.0,46.0843,46.1443,46.0415,46.1443,23400.0
2011-10-25 11:50:00,53.82,53.89,53.73,53.75,32300.0,46.1443,46.2044,46.0672,46.0843,32300.0
2011-10-25 12:00:00,53.75,53.88,53.7,53.78,40900.0,46.0843,46.1958,46.0415,46.11,40900.0
2011-10-25 12:10:00,53.78,53.82,53.78,53.82,28000.0,46.11,46.1443,46.11,46.1443,28000.0
2011-10-25 12:20:00,53.82,53.83,53.68,53.71,46700.0,46.1443,46.1529,46.0243,46.05,46700.0
2011-10-25 12:30:00,53.72,53.75,53.53,53.53,56800.0,46.0586,46.0843,45.8957,45.8957,56800.0
2011-10-25 12:40:00,53.53,53.58,53.45,53.54,22600.0,45.8957,45.9386,45.8271,45.9043,22600.0
2011-10-25 12:50:00,53.54,53.55,53.35,53.35,26300.0,45.9043,45.9128,45.7414,45.7414,26300.0
2011-10-25 13:00:00,53.36,53.55,53.36,53.52,30700.0,45.7499,45.9128,45.7499,45.8871,30700.0
2011-10-25 13:10:00,53.54,53.56,53.43,53.47,18900.0,45.9043,45.9214,45.81,45.8443,18900.0
2011-10-25 13:20:00,53.47,53.53,53.41,53.47,27600.0,45.8443,45.8957,45.7928,45.8443,27600.0
2011-10-25 13:30:00,53.46,53.55,53.41,53.41,41800.0,45.8357,45.9128,45.7928,45.7928,41800.0
2011-10-25 13:40:00,53.42,53.52,53.42,53.49,29700.0,45.8014,45.8871,45.8014,45.8614,29700.0
2011-10-25 13:50:00,53.49,53.61,53.49,53.61,37300.0,45.8614,45.9643,45.8614,45.9643,37300.0
2011-10-25 14:00:00,53.61,53.62,53.34,53.4,30800.0,45.9643,45.9729,45.7328,45.7842,30800.0
2011-10-25 14:10:00,53.41,53.41,53.22,53.24,34600.0,45.7928,45.7928,45.6299,45.6471,34600.0
2011-10-25 14:20:00,53.24,53.24,53.14,53.15,116900.0,45.6471,45.6471,45.5613,45.5699,116900.0
2011-10-25 14:30:00,53.15,53.19,53.02,53.02,95000.0,45.5699,45.6042,45.4584,45.4584,95000.0
2011-10-25 14:40:00,53.02,53.16,53.0,53.15,77000.0,45.4584,45.5785,45.4413,45.5699,77000.0
2011-10-25 14:50:00,53.15,53.2,53.01,53.16,73200.0,45.5699,45.6128,45.4499,45.5785,73200.0
2011-10-25 15:00:00,53.15,53.33,53.15,53.28,37200.0,45.5699,45.7242,45.5699,45.6814,37200.0
2011-10-25 15:10:00,53.29,53.29,53.06,53.07,38800.0,45.6899,45.6899,45.4927,45.5013,38800.0
2011-10-25 15:20:00,53.07,53.12,52.99,53.04,46500.0,45.5013,45.5442,45.4327,45.4756,46500.0
2011-10-25 15:30:00,53.04,53.12,52.91,52.91,141800.0,45.4756,45.5442,45.3641,45.3641,141800.0
2011-10-25 15:40:00,52.92,53.01,52.71,52.71,102500.0,45.3727,45.4499,45.1926,45.1926,102500.0
2011-10-25 15:50:00,52.72,52.78,52.62,52.71,185500.0,45.2012,45.2527,45.1155,45.1926,185500.0
2011-10-26 09:30:00,53.15,53.37,53.03,53.17,69600.0,45.5699,45.7585,45.467,45.587,69600.0
2011-10-26 09:40:00,53.16,53.3,53.06,53.16,73500.0,45.5785,45.6985,45.4927,45.5785,73500.0
2011-10-26 09:50:00,53.16,53.44,53.14,53.36,68100.0,45.5785,45.8185,45.5613,45.7499,68100.0
2011-10-26 10:00:00,53.36,53.38,53.17,53.28,70300.0,45.7499,45.7671,45.587,45.6814,70300.0
2011-10-26 10:10:00,53.27,53.28,53.0,53.1,40900.0,45.6728,45.6814,45.4413,45.527,40900.0
2011-10-26 10:20:00,53.11,53.18,52.93,52.99,58900.0,45.5356,45.5956,45.3813,45.4327,58900.0
2011-10-26 10:30:00,52.98,53.02,52.87,52.96,58200.0,45.4241,45.4584,45.3298,45.407,58200.0
2011-10-26 10:40:00,52.94,52.94,52.52,52.52,42000.0,45.3898,45.3898,45.0297,45.0297,42000.0
2011-10-26 10:50:00,52.51,52.6,52.39,52.55,46300.0,45.0212,45.0983,44.9183,45.0555,46300.0
2011-10-26 11:00:00,52.55,52.83,52.54,52.62,49200.0,45.0555,45.2955,45.0469,45.1155,49200.0
2011-10-26 11:10:00,52.63,52.76,52.61,52.67,48200.0,45.1241,45.2355,45.1069,45.1584,48200.0
2011-10-26 11:20:00,52.67,52.73,52.51,52.7,68700.0,45.1584,45.2098,45.0212,45.1841,68700.0
2011-10-26 11:30:00,52.7,52.8,52.7,52.78,20300.0,45.1841,45.2698,45.1841,45.2527,20300.0
2011-10-26 11:40:00,52.78,52.98,52.77,52.95,27700.0,45.2527,45.4241,45.2441,45.3984,27700.0
2011-10-26 11:50:00,52.96,53.0,52.93,52.93,24200.0,45.407,45.4413,45.3813,45.3813,24200.0
2011-10-26 12:00:00,52.91,52.98,52.87,52.96,23600.0,45.3641,45.4241,45.3298,45.407,23600.0
2011-10-26 12:10:00,52.95,52.96,52.83,52.88,24600.0,45.3984,45.407,45.2955,45.3384,24600.0
2011-10-26 12:20:00,52.89,52.91,52.77,52.9,30700.0,45.347,45.3641,45.2441,45.3556,30700.0
2011-10-26 12:30:00,52.89,52.93,52.85,52.91,27300.0,45.347,45.3813,45.3127,45.3641,27300.0
2011-10-26 12:40:00,52.91,52.92,52.81,52.89,18500.0,45.3641,45.3727,45.2784,45.347,18500.0
2011-10-26 12:50:00,52.89,52.91,52.71,52.72,27900.0,45.347,45.3641,45.1926,45.2012,27900.0
2011-10-26 13:00:00,52.73,52.73,52.59,52.59,20600.0,45.2098,45.2098,45.0898,45.0898,20600.0
2011-10-26 13:10:00,52.6,52.69,52.59,52.67,25300.0,45.0983,45.1755,45.0898,45.1584,25300.0
2011-10-26 13:20:00,52.67,52.69,52.62,52.67,33200.0,45.1584,45.1755,45.1155,45.1584,33200.0
2011-10-26 13:30:00,52.68,53.08,52.66,53.02,66500.0,45.1669,45.5099,45.1498,45.4584,66500.0
2011-10-26 13:40:00,53.02,53.03,52.82,52.88,66100.0,45.4584,45.467,45.287,45.3384,66100.0
2011-10-26 13:50:00,52.88,53.03,52.8,52.96,91700.0,45.3384,45.467,45.2698,45.407,91700.0
2011-10-26 14:00:00,52.96,53.32,52.96,53.3,65900.0,45.407,45.7157,45.407,45.6985,65900.0
2011-10-26 14:10:00,53.31,53.34,53.13,53.14,46900.0,45.7071,45.7328,45.5527,45.5613,46900.0
2011-10-26 14:20:00,53.14,53.21,53.14,53.19,45700.0,45.5613,45.6213,45.5613,45.6042,45700.0
2011-10-26 14:30:00,53.19,53.51,53.14,53.48,61900.0,45.6042,45.8786,45.5613,45.8528,61900.0
2011-10-26 14:40:00,53.48,53.48,53.3,53.41,60500.0,45.8528,45.8528,45.6985,45.7928,60500.0
2011-10-26 14:50:00,53.41,53.43,53.3,53.38,73600.0,45.7928,45.81,45.6985,45.7671,73600.0
2011-10-26 15:00:00,53.39,53.4,53.22,53.37,45500.0,45.7757,45.7842,45.6299,45.7585,45500.0
2011-10-26 15:10:00,53.36,53.48,53.34,53.36,57100.0,45.7499,45.8528,45.7328,45.7499,57100.0
2011-10-26 15:20:00,53.36,53.59,53.35,53.53,75100.0,45.7499,45.9471,45.7414,45.8957,75100.0
2011-10-26 15:30:00,53.53,53.7,53.48,53.53,117100.0,45.8957,46.0415,45.8528,45.8957,117100.0
2011-10-26 15:40:00,53.53,53.72,53.46,53.52,127800.0,45.8957,46.0586,45.8357,45.8871,127800.0
2011-10-26 15:50:00,53.53,53.54,53.43,53.54,283700.0,45.8957,45.9043,45.81,45.9043,283700.0
2011-10-27 09:30:00,54.47,54.47,53.97,54.02,85600.0,46.7016,46.7016,46.273,46.3158,85600.0
2011-10-27 09:40:00,54.03,54.35,54.01,54.35,92100.0,46.3244,46.5988,46.3072,46.5988,92100.0
2011-10-27 09:50:00,54.34,54.37,54.18,54.26,81300.0,46.5902,46.6159,46.453,46.5216,81300.0
2011-10-27 10:00:00,54.25,54.33,53.98,53.98,95000.0,46.513,46.5816,46.2815,46.2815,95000.0
2011-10-27 10:10:00,53.99,54.44,53.99,54.43,66000.0,46.2901,46.6759,46.2901,46.6673,66000.0
2011-10-27 10:20:00,54.44,54.49,54.26,54.31,83000.0,46.6759,46.7188,46.5216,46.5645,83000.0
2011-10-27 10:30:00,54.31,54.35,54.22,54.33,48000.0,46.5645,46.5988,46.4873,46.5816,48000.0
2011-10-27 10:40:00,54.32,54.71,54.32,54.6,64500.0,46.573,46.9074,46.573,46.8131,64500.0
2011-10-27 10:50:00,54.6,54.62,54.5,54.57,85300.0,46.8131,46.8302,46.7274,46.7874,85300.0
2011-10-27 11:00:00,54.56,54.62,54.47,54.49,136900.0,46.7788,46.8302,46.7016,46.7188,136900.0
2011-10-27 11:10:00,54.49,54.7,54.48,54.65,55300.0,46.7188,46.8988,46.7102,46.856,55300.0
2011-10-27 11:20:00,54.65,54.69,54.57,54.58,42700.0,46.856,46.8903,46.7874,46.796,42700.0
2011-10-27 11:30:00,54.58,54.63,54.49,54.6,66600.0,46.796,46.8388,46.7188,46.8131,66600.0
2011-10-27 11:40:00,54.6,54.63,54.54,54.58,36900.0,46.8131,46.8388,46.7617,46.796,36900.0
2011-10-27 11:50:00,54.59,54.61,54.55,54.6,73800.0,46.8045,46.8217,46.7702,46.8131,73800.0
2011-10-27 12:00:00,54.6,54.75,54.59,54.7,118300.0,46.8131,46.9417,46.8045,46.8988,118300.0
2011-10-27 12:10:00,54.7,54.7,54.59,54.6,65600.0,46.8988,46.8988,46.8045,46.8131,65600.0
2011-10-27 12:20:00,54.6,54.7,54.56,54.7,41800.0,46.8131,46.8988,46.7788,46.8988,41800.0
2011-10-27 12:30:00,54.69,54.75,54.67,54.75,29200.0,46.8903,46.9417,46.8731,46.9417,29200.0
2011-10-27 12:40:00,54.75,54.85,54.72,54.84,64600.0,46.9417,47.0274,46.916,47.0189,64600.0
2011-10-27 12:50:00,54.84,54.97,54.83,54.97,47300.0,47.0189,47.1303,47.0103,47.1303,47300.0
2011-10-27 13:00:00,54.97,55.0,54.9,54.99,46000.0,47.1303,47.1561,47.0703,47.1475,46000.0
2011-10-27 13:10:00,54.99,55.0,54.82,54.85,97000.0,47.1475,47.1561,47.0017,47.0274,97000.0
2011-10-27 13:20:00,54.86,55.0,54.78,54.99,40700.0,47.036,47.1561,46.9674,47.1475,40700.0
2011-10-27 13:30:00,54.97,55.0,54.87,54.96,98300.0,47.1303,47.1561,47.0446,47.1218,98300.0
2011-10-27 13:40:00,54.97,55.02,54.91,55.02,57700.0,47.1303,47.1732,47.0789,47.1732,57700.0
2011-10-27 13:50:00,55.02,55.15,55.01,55.07,60500.0,47.1732,47.2847,47.1646,47.2161,60500.0
2011-10-27 14:00:00,55.07,55.22,55.05,55.05,76300.0,47.2161,47.3447,47.1989,47.1989,76300.0
2011-10-27 14:10:00,55.06,55.12,55.0,55.06,93000.0,47.2075,47.2589,47.1561,47.2075,93000.0
2011-10-27 14:20:00,55.06,55.28,55.05,55.27,90900.0,47.2075,47.3961,47.1989,47.3875,90900.0
2011-10-27 14:30:00,55.27,55.33,55.22,55.22,137200.0,47.3875,47.439,47.3447,47.3447,137200.0
2011-10-27 14:40:00,55.21,55.26,55.11,55.14,72600.0,47.3361,47.379,47.2504,47.2761,72600.0
2011-10-27 14:50:00,55.13,55.25,55.11,55.22,70000.0,47.2675,47.3704,47.2504,47.3447,70000.0
2011-10-27 15:00:00,55.23,55.37,55.17,55.28,78700.0,47.3533,47.4733,47.3018,47.3961,78700.0
2011-10-27 15:10:00,55.29,55.43,55.29,55.43,48000.0,47.4047,47.5247,47.4047,47.5247,48000.0
2011-10-27 15:20:00,55.42,55.57,55.39,55.39,90300.0,47.5162,47.6448,47.4904,47.4904,90300.0
2011-10-27 15:30:00,55.38,55.46,55.28,55.34,99500.0,47.4819,47.5505,47.3961,47.4476,99500.0
2011-10-27 15:40:00,55.34,55.4,55.09,55.19,127500.0,47.4476,47.499,47.2332,47.319,127500.0
2011-10-27 15:50:00,55.18,55.24,54.97,55.24,215200.0,47.3104,47.3618,47.1303,47.3618,215200.0
2011-10-28 09:30:00,55.05,55.36,55.02,55.34,39800.0,47.1989,47.4647,47.1732,47.4476,39800.0
2011-10-28 09:40:00,55.4,55.4,55.01,55.08,29300.0,47.499,47.499,47.1646,47.2246,29300.0
2011-10-28 09:50:00,55.08,55.15,54.96,55.14,25400.0,47.2246,47.2847,47.1218,47.2761,25400.0
2011-10-28 10:00:00,55.11,55.2,54.99,55.11,29000.0,47.2504,47.3275,47.1475,47.2504,29000.0
2011-10-28 10:10:00,55.1,55.24,55.04,55.11,27200.0,47.2418,47.3618,47.1903,47.2504,27200.0
2011-10-28 10:20:00,55.08,55.19,55.0,55.06,26700.0,47.2246,47.319,47.1561,47.2075,26700.0
2011-10-28 10:30:00,55.06,55.28,55.04,55.22,71000.0,47.2075,47.3961,47.1903,47.3447,71000.0
2011-10-28 10:40:00,55.21,55.34,55.12,55.18,63900.0,47.3361,47.4476,47.2589,47.3104,63900.0
2011-10-28 10:50:00,55.19,55.27,55.1,55.19,30900.0,47.319,47.3875,47.2418,47.319,30900.0
2011-10-28 11:00:00,55.21,55.43,55.2,55.4,22600.0,47.3361,47.5247,47.3275,47.499,22600.0
2011-10-28 11:10:00,55.39,55.4,55.33,55.37,21500.0,47.4904,47.499,47.439,47.4733,21500.0
2011-10-28 11:20:00,55.37,55.5,55.37,55.46,40300.0,47.4733,47.5847,47.4733,47.5505,40300.0
2011-10-28 11:30:00,55.46,55.6,55.44,55.45,44100.0,47.5505,47.6705,47.5333,47.5419,44100.0
2011-10-28 11:40:00,55.44,55.5,55.28,55.3,47000.0,47.5333,47.5847,47.3961,47.4133,47000.0
2011-10-28 11:50:00,55.31,55.31,55.07,55.12,30000.0,47.4218,47.4218,47.2161,47.2589,30000.0
2011-10-28 12:00:00,55.12,55.25,55.11,55.19,30700.0,47.2589,47.3704,47.2504,47.319,30700.0
2011-10-28 12:10:00,55.19,55.28,55.19,55.25,29800.0,47.319,47.3961,47.319,47.3704,29800.0
2011-10-28 12:20:00,55.25,55.25,55.01,55.05,30300.0,47.3704,47.3704,47.1646,47.1989,30300.0
2011-10-28 12:30:00,55.04,55.05,54.99,55.0,76300.0,47.1903,47.1989,47.1475,47.1561,76300.0
2011-10-28 12:40:00,55.0,55.02,54.95,55.0,81400.0,47.1561,47.1732,47.1132,47.1561,81400.0
2011-10-28 12:50:00,55.0,55.01,54.95,54.99,49100.0,47.1561,47.1646,47.1132,47.1475,49100.0
2011-10-28 13:00:00,55.0,55.01,54.95,54.97,38700.0,47.1561,47.1646,47.1132,47.1303,38700.0
2011-10-28 13:10:00,54.97,54.97,54.88,54.96,46500.0,47.1303,47.1303,47.0532,47.1218,46500.0
2011-10-28 13:20:00,54.97,55.15,54.97,55.15,26900.0,47.1303,47.2847,47.1303,47.2847,26900.0
2011-10-28 13:30:00,55.14,55.17,55.04,55.13,33100.0,47.2761,47.3018,47.1903,47.2675,33100.0
2011-10-28 13:40:00,55.14,55.15,55.0,55.02,21900.0,47.2761,47.2847,47.1561,47.1732,21900.0
2011-10-28 13:50:00,55.03,55.12,55.01,55.08,35500.0,47.1818,47.2589,47.1646,47.2246,35500.0
2011-10-28 14:00:00,55.08,55.12,54.9,54.99,31300.0,47.2246,47.2589,47.0703,47.1475,31300.0
2011-10-28 14:10:00,54.99,54.99,54.83,54.83,30200.0,47.1475,47.1475,47.0103,47.0103,30200.0
2011-10-28 14:20:00,54.8,54.82,54.75,54.78,41400.0,46.9846,47.0017,46.9417,46.9674,41400.0
2011-10-28 14:30:00,54.78,54.89,54.77,54.78,20200.0,46.9674,47.0617,46.9589,46.9674,20200.0
2011-10-28 14:40:00,54.78,54.92,54.78,54.84,26300.0,46.9674,47.0875,46.9674,47.0189,26300.0
2011-10-28 14:50:00,54.84,54.95,54.82,54.9,49400.0,47.0189,47.1132,47.0017,47.0703,49400.0
2011-10-28 15:00:00,54.9,55.02,54.89,54.94,60300.0,47.0703,47.1732,47.0617,47.1046,60300.0
2011-10-28 15:10:00,54.94,54.96,54.85,54.87,34200.0,47.1046,47.1218,47.0274,47.0446,34200.0
2011-10-28 15:20:00,54.88,54.98,54.88,54.96,30400.0,47.0532,47.1389,47.0532,47.1218,30400.0
2011-10-28 15:30:00,54.98,54.98,54.84,54.98,55800.0,47.1389,47.1389,47.0189,47.1389,55800.0
2011-10-28 15:40:00,54.98,55.01,54.91,54.94,81900.0,47.1389,47.1646,47.0789,47.1046,81900.0
2011-10-28 15:50:00,54.94,55.01,54.91,54.98,115800.0,47.1046,47.1646,47.0789,47.1389,115800.0
2011-10-31 09:30:00,54.4,54.56,54.23,54.43,53900.0,46.6416,46.7788,46.4959,46.6673,53900.0
2011-10-31 09:40:00,54.45,54.45,54.13,54.16,42100.0,46.6845,46.6845,46.4101,46.4359,42100.0
2011-10-31 09:50:00,54.14,54.34,54.14,54.17,43600.0,46.4187,46.5902,46.4187,46.4444,43600.0
2011-10-31 10:00:00,54.15,54.29,54.15,54.24,63400.0,46.4273,46.5473,46.4273,46.5044,63400.0
2011-10-31 10:10:00,54.23,54.39,54.21,54.25,70000.0,46.4959,46.6331,46.4787,46.513,70000.0
2011-10-31 10:20:00,54.26,54.32,54.19,54.26,31000.0,46.5216,46.573,46.4616,46.5216,31000.0
2011-10-31 10:30:00,54.25,54.38,54.24,54.33,25200.0,46.513,46.6245,46.5044,46.5816,25200.0
2011-10-31 10:40:00,54.34,54.34,54.16,54.18,32600.0,46.5902,46.5902,46.4359,46.453,32600.0
2011-10-31 10:50:00,54.22,54.33,54.15,54.2,33000.0,46.4873,46.5816,46.4273,46.4701,33000.0
2011-10-31 11:00:00,54.19,54.27,54.16,54.22,27700.0,46.4616,46.5302,46.4359,46.4873,27700.0
2011-10-31 11:10:00,54.24,54.26,54.06,54.06,29800.0,46.5044,46.5216,46.3501,46.3501,29800.0
2011-10-31 11:20:00,54.06,54.12,54.02,54.06,31100.0,46.3501,46.4016,46.3158,46.3501,31100.0
2011-10-31 11:30:00,54.06,54.17,54.03,54.1,26900.0,46.3501,46.4444,46.3244,46.3844,26900.0
2011-10-31 11:40:00,54.08,54.21,54.07,54.2,37100.0,46.3673,46.4787,46.3587,46.4701,37100.0
2011-10-31 11:50:00,54.21,54.25,54.13,54.18,35600.0,46.4787,46.513,46.4101,46.453,35600.0
2011-10-31 12:00:00,54.16,54.18,54.1,54.11,22700.0,46.4359,46.453,46.3844,46.393,22700.0
2011-10-31 12:10:00,54.11,54.18,54.07,54.08,43100.0,46.393,46.453,46.3587,46.3673,43100.0
2011-10-31 12:20:00,54.09,54.09,53.96,53.97,33100.0,46.3758,46.3758,46.2644,46.273,33100.0
2011-10-31 12:30:00,53.96,54.02,53.92,54.02,35600.0,46.2644,46.3158,46.2301,46.3158,35600.0
2011-10-31 12:40:00,54.01,54.13,54.0,54.1,23800.0,46.3072,46.4101,46.2987,46.3844,23800.0
2011-10-31 12:50:00,54.09,54.09,53.98,54.03,56500.0,46.3758,46.3758,46.2815,46.3244,56500.0
2011-10-31 13:00:00,54.01,54.15,54.0,54.06,21200.0,46.3072,46.4273,46.2987,46.3501,21200.0
2011-10-31 13:10:00,54.07,54.14,54.07,54.1,13300.0,46.3587,46.4187,46.3587,46.3844,13300.0
2011-10-31 13:20:00,54.09,54.13,54.03,54.05,14700.0,46.3758,46.4101,46.3244,46.3415,14700.0
2011-10-31 13:30:00,54.05,54.24,54.03,54.24,32400.0,46.3415,46.5044,46.3244,46.5044,32400.0
2011-10-31 13:40:00,54.26,54.31,54.19,54.31,66600.0,46.5216,46.5645,46.4616,46.5645,66600.0
2011-10-31 13:50:00,54.31,54.51,54.28,54.45,196400.0,46.5645,46.7359,46.5387,46.6845,196400.0
2011-10-31 14:00:00,54.44,54.51,54.36,54.42,26700.0,46.6759,46.7359,46.6073,46.6588,26700.0
2011-10-31 14:10:00,54.41,54.44,54.36,54.43,27100.0,46.6502,46.6759,46.6073,46.6673,27100.0
2011-10-31 14:20:00,54.45,54.48,54.37,54.43,34200.0,46.6845,46.7102,46.6159,46.6673,34200.0
2011-10-31 14:30:00,54.43,54.44,54.3,54.32,27500.0,46.6673,46.6759,46.5559,46.573,27500.0
2011-10-31 14:40:00,54.32,54.4,54.3,54.36,28600.0,46.573,46.6416,46.5559,46.6073,28600.0
2011-10-31 14:50:00,54.36,54.49,54.36,54.39,46700.0,46.6073,46.7188,46.6073,46.6331,46700.0
2011-10-31 15:00:00,54.37,54.39,54.21,54.21,54500.0,46.6159,46.6331,46.4787,46.4787,54500.0
2011-10-31 15:10:00,54.2,54.25,54.06,54.06,41500.0,46.4701,46.513,46.3501,46.3501,41500.0
2011-10-31 15:20:00,54.06,54.16,54.03,54.03,43800.0,46.3501,46.4359,46.3244,46.3244,43800.0
2011-10-31 15:30:00,54.03,54.2,53.98,54.17,104400.0,46.3244,46.4701,46.2815,46.4444,104400.0
2011-10-31 15:40:00,54.18,54.18,53.97,54.03,134500.0,46.453,46.453,46.273,46.3244,134500.0
2011-10-31 15:50:00,54.04,54.14,53.83,53.84,197200.0,46.333,46.4187,46.1529,46.1615,197200.0
2011-11-01 09:30:00,52.68,52.89,52.21,52.59,142600.0,45.1669,45.347,44.764,45.0898,142600.0
2011-11-01 09:40:00,52.58,53.04,52.58,52.93,102500.0,45.0812,45.4756,45.0812,45.3813,102500.0
2011-11-01 09:50:00,52.91,53.01,52.77,52.83,82500.0,45.3641,45.4499,45.2441,45.2955,82500.0
2011-11-01 10:00:00,52.82,52.96,52.61,52.81,98000.0,45.287,45.407,45.1069,45.2784,98000.0
2011-11-01 10:10:00,52.81,52.98,52.73,52.91,45500.0,45.2784,45.4241,45.2098,45.3641,45500.0
2011-11-01 10:20:00,52.9,53.16,52.85,53.07,71400.0,45.3556,45.5785,45.3127,45.5013,71400.0
2011-11-01 10:30:00,53.06,53.25,52.96,53.25,50000.0,45.4927,45.6556,45.407,45.6556,50000.0
2011-11-01 10:40:00,53.25,53.29,53.06,53.13,44100.0,45.6556,45.6899,45.4927,45.5527,44100.0
2011-11-01 10:50:00,53.12,53.27,53.04,53.05,37800.0,45.5442,45.6728,45.4756,45.4842,37800.0
2011-11-01 11:00:00,53.09,53.16,52.91,52.93,27600.0,45.5185,45.5785,45.3641,45.3813,27600.0
2011-11-01 11:10:00,52.93,53.27,52.93,53.27,47200.0,45.3813,45.6728,45.3813,45.6728,47200.0
2011-11-01 11:20:00,53.27,53.27,53.05,53.05,35200.0,45.6728,45.6728,45.4842,45.4842,35200.0
2011-11-01 11:30:00,53.06,53.06,52.75,52.75,53600.0,45.4927,45.4927,45.2269,45.2269,53600.0
2011-11-01 11:40:00,52.75,52.8,52.64,52.7,51600.0,45.2269,45.2698,45.1326,45.1841,51600.0
2011-11-01 11:50:00,52.7,52.81,52.62,52.8,51800.0,45.1841,45.2784,45.1155,45.2698,51800.0
2011-11-01 12:00:00,52.79,52.82,52.64,52.75,54300.0,45.2612,45.287,45.1326,45.2269,54300.0
2011-11-01 12:10:00,52.77,52.82,52.59,52.6,38300.0,45.2441,45.287,45.0898,45.0983,38300.0
2011-11-01 12:20:00,52.61,52.67,52.51,52.59,33200.0,45.1069,45.1584,45.0212,45.0898,33200.0
2011-11-01 12:30:00,52.59,52.7,52.5,52.7,28400.0,45.0898,45.1841,45.0126,45.1841,28400.0
2011-11-01 12:40:00,52.71,52.8,52.6,52.76,94700.0,45.1926,45.2698,45.0983,45.2355,94700.0
2011-11-01 12:50:00,52.76,52.79,52.64,52.64,34900.0,45.2355,45.2612,45.1326,45.1326,34900.0
2011-11-01 13:00:00,52.63,52.69,52.53,52.57,15900.0,45.1241,45.1755,45.0383,45.0726,15900.0
2011-11-01 13:10:00,52.56,52.64,52.54,52.58,21000.0,45.064,45.1326,45.0469,45.0812,21000.0
2011-11-01 13:20:00,52.57,52.97,52.43,52.9,56400.0,45.0726,45.4156,44.9526,45.3556,56400.0
2011-11-01 13:30:00,52.9,53.21,52.9,53.05,107100.0,45.3556,45.6213,45.3556,45.4842,107100.0
2011-11-01 13:40:00,53.04,53.25,53.0,53.07,49100.0,45.4756,45.6556,45.4413,45.5013,49100.0
2011-11-01 13:50:00,53.09,53.23,52.79,52.88,37700.0,45.5185,45.6385,45.2612,45.3384,37700.0
2011-11-01 14:00:00,52.86,53.09,52.79,53.09,29200.0,45.3213,45.5185,45.2612,45.5185,29200.0
2011-11-01 14:10:00,53.09,53.13,52.92,52.98,29100.0,45.5185,45.5527,45.3727,45.4241,29100.0
2011-11-01 14:20:00,53.01,53.31,52.98,53.22,52600.0,45.4499,45.7071,45.4241,45.6299,52600.0
2011-11-01 14:30:00,53.21,53.3,53.02,53.03,33700.0,45.6213,45.6985,45.4584,45.467,33700.0
2011-11-01 14:40:00,53.01,53.09,52.96,53.01,38800.0,45.4499,45.5185,45.407,45.4499,38800.0
2011-11-01 14:50:00,53.03,53.08,52.83,52.85,27400.0,45.467,45.5099,45.2955,45.3127,27400.0
2011-11-01 15:00:00,52.85,52.91,52.59,52.63,50100.0,45.3127,45.3641,45.0898,45.1241,50100.0
2011-11-01 15:10:00,52.6,52.74,52.52,52.64,62200.0,45.0983,45.2184,45.0297,45.1326,62200.0
2011-11-01 15:20:00,52.66,52.69,52.55,52.64,66000.0,45.1498,45.1755,45.0555,45.1326,66000.0
2011-11-01 15:30:00,52.64,52.89,52.61,52.84,96600.0,45.1326,45.347,45.1069,45.3041,96600.0
2011-11-01 15:40:00,52.84,52.86,52.51,52.67,216500.0,45.3041,45.3213,45.0212,45.1584,216500.0
2011-11-01 15:50:00,52.67,52.67,52.35,52.46,173300.0,45.1584,45.1584,44.884,44.9783,173300.0
2011-11-02 09:30:00,53.68,54.39,53.5,54.0,87400.0,46.0243,46.6331,45.87,46.2987,87400.0
2011-11-02 09:40:00,54.03,54.12,53.99,54.1,44000.0,46.3244,46.4016,46.2901,46.3844,44000.0
2011-11-02 09:50:00,54.1,54.1,53.78,53.89,70600.0,46.3844,46.3844,46.11,46.2044,70600.0
2011-11-02 10:00:00,53.91,54.12,53.87,54.12,57600.0,46.2215,46.4016,46.1872,46.4016,57600.0
2011-11-02 10:10:00,54.13,54.18,53.97,54.1,81800.0,46.4101,46.453,46.273,46.3844,81800.0
2011-11-02 10:20:00,54.1,54.12,53.99,54.04,74900.0,46.3844,46.4016,46.2901,46.333,74900.0
2011-11-02 10:30:00,54.05,54.1,53.88,54.1,58800.0,46.3415,46.3844,46.1958,46.3844,58800.0
2011-11-02 10:40:00,54.11,54.32,54.06,54.32,67900.0,46.393,46.573,46.3501,46.573,67900.0
2011-11-02 10:50:00,54.31,54.49,54.3,54.45,70300.0,46.5645,46.7188,46.5559,46.6845,70300.0
2011-11-02 11:00:00,54.45,54.49,54.36,54.36,64300.0,46.6845,46.7188,46.6073,46.6073,64300.0
2011-11-02 11:10:00,54.36,54.36,54.18,54.32,37800.0,46.6073,46.6073,46.453,46.573,37800.0
2011-11-02 11:20:00,54.31,54.33,54.15,54.16,41300.0,46.5645,46.5816,46.4273,46.4359,41300.0
2011-11-02 11:30:00,54.17,54.17,54.04,54.07,42200.0,46.4444,46.4444,46.333,46.3587,42200.0
2011-11-02 11:40:00,54.08,54.1,54.02,54.04,31900.0,46.3673,46.3844,46.3158,46.333,31900.0
2011-11-02 11:50:00,54.06,54.08,53.94,53.96,42500.0,46.3501,46.3673,46.2472,46.2644,42500.0
2011-11-02 12:00:00,53.95,53.98,53.88,53.94,32500.0,46.2558,46.2815,46.1958,46.2472,32500.0
2011-11-02 12:10:00,53.94,54.04,53.93,53.94,30600.0,46.2472,46.333,46.2387,46.2472,30600.0
2011-11-02 12:20:00,53.95,53.96,53.84,53.85,61400.0,46.2558,46.2644,46.1615,46.1701,61400.0
2011-11-02 12:30:00,53.87,53.96,53.85,53.89,101700.0,46.1872,46.2644,46.1701,46.2044,101700.0
2011-11-02 12:40:00,53.9,53.98,53.8,53.8,57700.0,46.2129,46.2815,46.1272,46.1272,57700.0
2011-11-02 12:50:00,53.81,53.91,53.78,53.78,37200.0,46.1358,46.2215,46.11,46.11,37200.0
2011-11-02 13:00:00,53.78,53.8,53.54,53.77,106600.0,46.11,46.1272,45.9043,46.1015,106600.0
2011-11-02 13:10:00,53.77,54.1,53.76,53.94,120400.0,46.1015,46.3844,46.0929,46.2472,120400.0
2011-11-02 13:20:00,53.93,53.94,53.67,53.86,30800.0,46.2387,46.2472,46.0157,46.1786,30800.0
2011-11-02 13:30:00,53.85,53.88,53.75,53.75,68600.0,46.1701,46.1958,46.0843,46.0843,68600.0
2011-11-02 13:40:00,53.74,53.79,53.7,53.78,30500.0,46.0758,46.1186,46.0415,46.11,30500.0
2011-11-02 13:50:00,53.77,53.78,53.62,53.65,27100.0,46.1015,46.11,45.9729,45.9986,27100.0
2011-11-02 14:00:00,53.65,53.82,53.53,53.74,76200.0,45.9986,46.1443,45.8957,46.0758,76200.0
2011-11-02 14:10:00,53.72,53.83,53.62,53.79,54300.0,46.0586,46.1529,45.9729,46.1186,54300.0
2011-11-02 14:20:00,53.8,53.96,53.78,53.89,90300.0,46.1272,46.2644,46.11,46.2044,90300.0
2011-11-02 14:30:00,53.9,54.14,53.86,54.09,73600.0,46.2129,46.4187,46.1786,46.3758,73600.0
2011-11-02 14:40:00,54.09,54.12,53.94,54.11,64100.0,46.3758,46.4016,46.2472,46.393,64100.0
2011-11-02 14:50:00,54.1,54.24,54.09,54.18,78500.0,46.3844,46.5044,46.3758,46.453,78500.0
2011-11-02 15:00:00,54.2,54.39,54.08,54.3,140300.0,46.4701,46.6331,46.3673,46.5559,140300.0
2011-11-02 15:10:00,54.3,54.47,54.27,54.47,104600.0,46.5559,46.7016,46.5302,46.7016,104600.0
2011-11-02 15:20:00,54.47,54.56,54.43,54.46,96000.0,46.7016,46.7788,46.6673,46.6931,96000.0
2011-11-02 15:30:00,54.46,54.53,54.22,54.3,118900.0,46.6931,46.7531,46.4873,46.5559,118900.0
2011-11-02 15:40:00,54.3,54.35,54.0,54.04,369400.0,46.5559,46.5988,46.2987,46.333,369400.0
2011-11-02 15:50:00,54.04,54.2,53.98,54.18,273700.0,46.333,46.4701,46.2815,46.453,273700.0
2011-11-03 09:30:00,54.61,54.79,54.36,54.51,44800.0,46.8217,46.976,46.6073,46.7359,44800.0
2011-11-03 09:40:00,54.51,54.69,54.47,54.54,55100.0,46.7359,46.8903,46.7016,46.7617,55100.0
2011-11-03 09:50:00,54.55,54.66,54.33,54.66,54100.0,46.7702,46.8645,46.5816,46.8645,54100.0
2011-11-03 10:00:00,54.65,54.68,54.31,54.62,122500.0,46.856,46.8817,46.5645,46.8302,122500.0
2011-11-03 10:10:00,54.63,54.72,54.45,54.7,62700.0,46.8388,46.916,46.6845,46.8988,62700.0
2011-11-03 10:20:00,54.69,54.75,54.54,54.66,39200.0,46.8903,46.9417,46.7617,46.8645,39200.0
2011-11-03 10:30:00,54.66,54.79,54.65,54.76,61700.0,46.8645,46.976,46.856,46.9503,61700.0
2011-11-03 10:40:00,54.76,55.0,54.76,54.88,44800.0,46.9503,47.1561,46.9503,47.0532,44800.0
2011-11-03 10:50:00,54.88,54.94,54.75,54.82,50900.0,47.0532,47.1046,46.9417,47.0017,50900.0
2011-11-03 11:00:00,54.77,54.89,54.64,54.67,39800.0,46.9589,47.0617,46.8474,46.8731,39800.0
2011-11-03 11:10:00,54.68,54.99,54.67,54.97,39700.0,46.8817,47.1475,46.8731,47.1303,39700.0
2011-11-03 11:20:00,54.98,55.15,54.97,55.12,73900.0,47.1389,47.2847,47.1303,47.2589,73900.0
2011-11-03 11:30:00,55.13,55.15,54.96,54.98,38700.0,47.2675,47.2847,47.1218,47.1389,38700.0
2011-11-03 11:40:00,54.98,55.02,54.92,54.99,26700.0,47.1389,47.1732,47.0875,47.1475,26700.0
2011-11-03 11:50:00,54.99,55.1,54.97,54.99,45100.0,47.1475,47.2418,47.1303,47.1475,45100.0
2011-11-03 12:00:00,54.98,55.09,54.96,55.07,25300.0,47.1389,47.2332,47.1218,47.2161,25300.0
2011-11-03 12:10:00,55.08,55.14,54.93,54.97,44400.0,47.2246,47.2761,47.096,47.1303,44400.0
2011-11-03 12:20:00,54.97,55.0,54.9,55.0,36300.0,47.1303,47.1561,47.0703,47.1561,36300.0
2011-11-03 12:30:00,55.0,55.06,54.88,54.92,46400.0,47.1561,47.2075,47.0532,47.0875,46400.0
2011-11-03 12:40:00,54.92,55.15,54.9,55.15,25000.0,47.0875,47.2847,47.0703,47.2847,25000.0
2011-11-03 12:50:00,55.16,55.25,55.12,55.23,25800.0,47.2932,47.3704,47.2589,47.3533,25800.0
2011-11-03 13:00:00,55.23,55.25,55.18,55.25,33900.0,47.3533,47.3704,47.3104,47.3704,33900.0
2011-11-03 13:10:00,55.24,55.34,55.22,55.3,43000.0,47.3618,47.4476,47.3447,47.4133,43000.0
2011-11-03 13:20:00,55.31,55.33,55.19,55.21,86300.0,47.4218,47.439,47.319,47.3361,86300.0
2011-11-03 13:30:00,55.19,55.32,55.17,55.31,20500.0,47.319,47.4304,47.3018,47.4218,20500.0
2011-11-03 13:40:00,55.31,55.44,55.27,55.44,34800.0,47.4218,47.5333,47.3875,47.5333,34800.0
2011-11-03 13:50:00,55.45,55.49,55.34,55.37,44000.0,47.5419,47.5762,47.4476,47.4733,44000.0
2011-11-03 14:00:00,55.38,55.54,55.35,55.51,78500.0,47.4819,47.619,47.4561,47.5933,78500.0
2011-11-03 14:10:00,55.51,55.54,55.38,55.41,56500.0,47.5933,47.619,47.4819,47.5076,56500.0
2011-11-03 14:20:00,55.41,55.44,55.37,55.41,31600.0,47.5076,47.5333,47.4733,47.5076,31600.0
2011-11-03 14:30:00,55.42,55.53,55.42,55.47,41400.0,47.5162,47.6105,47.5162,47.559,41400.0
2011-11-03 14:40:00,55.47,55.48,55.32,55.35,80300.0,47.559,47.5676,47.4304,47.4561,80300.0
2011-11-03 14:50:00,55.33,55.44,55.31,55.42,38800.0,47.439,47.5333,47.4218,47.5162,38800.0
2011-11-03 15:00:00,55.41,55.56,55.4,55.45,99700.0,47.5076,47.6362,47.499,47.5419,99700.0
2011-11-03 15:10:00,55.46,55.58,55.44,55.56,116600.0,47.5505,47.6533,47.5333,47.6362,116600.0
2011-11-03 15:20:00,55.56,55.59,55.49,55.56,54700.0,47.6362,47.6619,47.5762,47.6362,54700.0
2011-11-03 15:30:00,55.57,55.65,55.44,55.5,96100.0,47.6448,47.7134,47.5333,47.5847,96100.0
2011-11-03 15:40:00,55.5,55.56,55.43,55.56,123100.0,47.5847,47.6362,47.5247,47.6362,123100.0
2011-11-03 15:50:00,55.57,55.69,55.54,55.58,195900.0,47.6448,47.7476,47.619,47.6533,195900.0
2011-11-04 09:30:00,55.19,55.31,54.92,55.05,39900.0,47.319,47.4218,47.0875,47.1989,39900.0
2011-11-04 09:40:00,55.01,55.14,54.94,55.09,56500.0,47.1646,47.2761,47.1046,47.2332,56500.0
2011-11-04 09:50:00,55.08,55.13,54.51,54.54,61500.0,47.2246,47.2675,46.7359,46.7617,61500.0
2011-11-04 10:00:00,54.53,54.78,54.49,54.78,104500.0,46.7531,46.9674,46.7188,46.9674,104500.0
2011-11-04 10:10:00,54.78,54.82,54.52,54.57,37300.0,46.9674,47.0017,46.7445,46.7874,37300.0
2011-11-04 10:20:00,54.56,54.56,54.29,54.34,68300.0,46.7788,46.7788,46.5473,46.5902,68300.0
2011-11-04 10:30:00,54.32,54.32,54.1,54.17,44300.0,46.573,46.573,46.3844,46.4444,44300.0
2011-11-04 10:40:00,54.15,54.47,54.15,54.43,39900.0,46.4273,46.7016,46.4273,46.6673,39900.0
2011-11-04 10:50:00,54.42,54.52,54.36,54.49,30200.0,46.6588,46.7445,46.6073,46.7188,30200.0
2011-11-04 11:00:00,54.49,54.56,54.41,54.44,38000.0,46.7188,46.7788,46.6502,46.6759,38000.0
2011-11-04 11:10:00,54.44,54.48,54.31,54.34,35900.0,46.6759,46.7102,46.5645,46.5902,35900.0
2011-11-04 11:20:00,54.32,54.49,54.29,54.46,31600.0,46.573,46.7188,46.5473,46.6931,31600.0
2011-11-04 11:30:00,54.45,54.67,54.45,54.67,57700.0,46.6845,46.8731,46.6845,46.8731,57700.0
2011-11-04 11:40:00,54.67,54.71,54.61,54.61,29200.0,46.8731,46.9074,46.8217,46.8217,29200.0
2011-11-04 11:50:00,54.63,54.65,54.59,54.64,18100.0,46.8388,46.856,46.8045,46.8474,18100.0
2011-11-04 12:00:00,54.64,54.69,54.61,54.63,41000.0,46.8474,46.8903,46.8217,46.8388,41000.0
2011-11-04 12:10:00,54.63,54.74,54.62,54.7,40900.0,46.8388,46.9331,46.8302,46.8988,40900.0
2011-11-04 12:20:00,54.69,54.7,54.61,54.69,20300.0,46.8903,46.8988,46.8217,46.8903,20300.0
2011-11-04 12:30:00,54.7,54.7,54.56,54.56,41800.0,46.8988,46.8988,46.7788,46.7788,41800.0
2011-11-04 12:40:00,54.56,54.59,54.47,54.5,61900.0,46.7788,46.8045,46.7016,46.7274,61900.0
2011-11-04 12:50:00,54.51,54.56,54.49,54.51,30500.0,46.7359,46.7788,46.7188,46.7359,30500.0
2011-11-04 13:00:00,54.52,54.53,54.45,54.52,44200.0,46.7445,46.7531,46.6845,46.7445,44200.0
2011-11-04 13:10:00,54.53,54.77,54.52,54.73,54700.0,46.7531,46.9589,46.7445,46.9246,54700.0
2011-11-04 13:20:00,54.74,54.77,54.71,54.75,15500.0,46.9331,46.9589,46.9074,46.9417,15500.0
2011-11-04 13:30:00,54.75,54.76,54.72,54.76,23200.0,46.9417,46.9503,46.916,46.9503,23200.0
2011-11-04 13:40:00,54.76,54.95,54.75,54.86,44500.0,46.9503,47.1132,46.9417,47.036,44500.0
2011-11-04 13:50:00,54.88,54.92,54.84,54.88,36000.0,47.0532,47.0875,47.0189,47.0532,36000.0
2011-11-04 14:00:00,54.88,54.92,54.87,54.9,37300.0,47.0532,47.0875,47.0446,47.0703,37300.0
2011-11-04 14:10:00,54.9,54.91,54.86,54.89,23700.0,47.0703,47.0789,47.036,47.0617,23700.0
2011-11-04 14:20:00,54.9,54.95,54.73,54.94,56200.0,47.0703,47.1132,46.9246,47.1046,56200.0
2011-11-04 14:30:00,54.95,55.02,54.91,54.92,58300.0,47.1132,47.1732,47.0789,47.0875,58300.0
2011-11-04 14:40:00,54.92,55.09,54.9,55.07,38200.0,47.0875,47.2332,47.0703,47.2161,38200.0
2011-11-04 14:50:00,55.05,55.05,54.87,54.92,22900.0,47.1989,47.1989,47.0446,47.0875,22900.0
2011-11-04 15:00:00,54.91,54.91,54.65,54.66,52400.0,47.0789,47.0789,46.856,46.8645,52400.0
2011-11-04 15:10:00,54.67,54.74,54.65,54.73,31100.0,46.8731,46.9331,46.856,46.9246,31100.0
2011-11-04 15:20:00,54.73,54.79,54.66,54.76,43700.0,46.9246,46.976,46.8645,46.9503,43700.0
2011-11-04 15:30:00,54.77,54.84,54.72,54.73,70600.0,46.9589,47.0189,46.916,46.9246,70600.0
2011-11-04 15:40:00,54.73,55.03,54.73,54.96,136300.0,46.9246,47.1818,46.9246,47.1218,136300.0
2011-11-04 15:50:00,54.96,55.04,54.86,55.0,290900.0,47.1218,47.1903,47.036,47.1561,290900.0
2011-11-07 09:30:00,55.16,55.16,54.89,55.11,20500.0,47.2932,47.2932,47.0617,47.2504,20500.0
2011-11-07 09:40:00,55.12,55.3,55.04,55.14,44100.0,47.2589,47.4133,47.1903,47.2761,44100.0
2011-11-07 09:50:00,55.19,55.37,55.16,55.29,30000.0,47.319,47.4733,47.2932,47.4047,30000.0
2011-11-07 10:00:00,55.3,55.32,55.03,55.22,37600.0,47.4133,47.4304,47.1818,47.3447,37600.0
2011-11-07 10:10:00,55.25,55.35,55.12,55.14,37700.0,47.3704,47.4561,47.2589,47.2761,37700.0
2011-11-07 10:20:00,55.1,55.19,55.03,55.19,38700.0,47.2418,47.319,47.1818,47.319,38700.0
2011-11-07 10:30:00,55.18,55.24,54.95,55.04,59200.0,47.3104,47.3618,47.1132,47.1903,59200.0
2011-11-07 10:40:00,55.04,55.24,55.03,55.13,100500.0,47.1903,47.3618,47.1818,47.2675,100500.0
2011-11-07 10:50:00,55.15,55.15,54.93,55.03,29000.0,47.2847,47.2847,47.096,47.1818,29000.0
2011-11-07 11:00:00,55.02,55.21,54.98,55.09,37600.0,47.1732,47.3361,47.1389,47.2332,37600.0
2011-11-07 11:10:00,55.09,55.26,55.08,55.22,69000.0,47.2332,47.379,47.2246,47.3447,69000.0
2011-11-07 11:20:00,55.2,55.21,55.0,55.03,39000.0,47.3275,47.3361,47.1561,47.1818,39000.0
2011-11-07 11:30:00,55.03,55.13,55.0,55.12,57700.0,47.1818,47.2675,47.1561,47.2589,57700.0
2011-11-07 11:40:00,55.11,55.16,55.0,55.13,40400.0,47.2504,47.2932,47.1561,47.2675,40400.0
2011-11-07 11:50:00,55.13,55.17,55.02,55.02,32000.0,47.2675,47.3018,47.1732,47.1732,32000.0
2011-11-07 12:00:00,55.01,55.17,55.0,55.17,35600.0,47.1646,47.3018,47.1561,47.3018,35600.0
2011-11-07 12:10:00,55.15,55.15,54.96,54.96,41000.0,47.2847,47.2847,47.1218,47.1218,41000.0
2011-11-07 12:20:00,54.95,54.96,54.8,54.89,30500.0,47.1132,47.1218,46.9846,47.0617,30500.0
2011-11-07 12:30:00,54.88,54.91,54.74,54.9,29600.0,47.0532,47.0789,46.9331,47.0703,29600.0
2011-11-07 12:40:00,54.9,54.96,54.88,54.96,18000.0,47.0703,47.1218,47.0532,47.1218,18000.0
2011-11-07 12:50:00,54.96,55.0,54.96,54.97,35200.0,47.1218,47.1561,47.1218,47.1303,35200.0
2011-11-07 13:00:00,54.97,54.99,54.93,54.95,21100.0,47.1303,47.1475,47.096,47.1132,21100.0
2011-11-07 13:10:00,54.95,55.0,54.92,54.98,43000.0,47.1132,47.1561,47.0875,47.1389,43000.0
2011-11-07 13:20:00,54.99,55.02,54.97,54.99,31300.0,47.1475,47.1732,47.1303,47.1475,31300.0
2011-11-07 13:30:00,54.99,55.0,54.94,54.96,18900.0,47.1475,47.1561,47.1046,47.1218,18900.0
2011-11-07 13:40:00,54.98,54.98,54.89,54.89,15100.0,47.1389,47.1389,47.0617,47.0617,15100.0
2011-11-07 13:50:00,54.9,55.13,54.88,55.12,67000.0,47.0703,47.2675,47.0532,47.2589,67000.0
2011-11-07 14:00:00,55.14,55.2,55.09,55.18,63600.0,47.2761,47.3275,47.2332,47.3104,63600.0
2011-11-07 14:10:00,55.19,55.27,55.16,55.19,39700.0,47.319,47.3875,47.2932,47.319,39700.0
2011-11-07 14:20:00,55.19,55.34,55.19,55.33,33800.0,47.319,47.4476,47.319,47.439,33800.0
2011-11-07 14:30:00,55.32,55.35,55.23,55.34,33700.0,47.4304,47.4561,47.3533,47.4476,33700.0
2011-11-07 14:40:00,55.33,55.41,55.27,55.4,40300.0,47.439,47.5076,47.3875,47.499,40300.0
2011-11-07 14:50:00,55.4,55.49,55.38,55.47,63300.0,47.499,47.5762,47.4819,47.559,63300.0
2011-11-07 15:00:00,55.48,55.48,55.42,55.46,28100.0,47.5676,47.5676,47.5162,47.5505,28100.0
2011-11-07 15:10:00,55.46,55.5,55.39,55.4,57300.0,47.5505,47.5847,47.4904,47.499,57300.0
2011-11-07 15:20:00,55.41,55.47,55.38,55.38,42200.0,47.5076,47.559,47.4819,47.4819,42200.0
2011-11-07 15:30:00,55.39,55.53,55.37,55.51,65200.0,47.4904,47.6105,47.4733,47.5933,65200.0
2011-11-07 15:40:00,55.53,55.71,55.53,55.54,175400.0,47.6105,47.7648,47.6105,47.619,175400.0
2011-11-07 15:50:00,55.54,55.7,55.5,55.67,189000.0,47.619,47.7562,47.5847,47.7305,189000.0
2011-11-08 09:30:00,55.79,55.79,55.58,55.72,21300.0,47.8334,47.8334,47.6533,47.7734,21300.0
2011-11-08 09:40:00,55.71,55.94,55.71,55.85,53000.0,47.7648,47.962,47.7648,47.8848,53000.0
2011-11-08 09:50:00,55.84,56.0,55.77,55.97,62900.0,47.8763,48.0134,47.8162,47.9877,62900.0
2011-11-08 10:00:00,55.98,55.99,55.73,55.79,40400.0,47.9963,48.0049,47.7819,47.8334,40400.0
2011-11-08 10:10:00,55.79,55.89,55.63,55.8,61500.0,47.8334,47.9191,47.6962,47.842,61500.0
2011-11-08 10:20:00,55.77,55.77,55.38,55.46,39600.0,47.8162,47.8162,47.4819,47.5505,39600.0
2011-11-08 10:30:00,55.44,55.49,55.39,55.47,40800.0,47.5333,47.5762,47.4904,47.559,40800.0
2011-11-08 10:40:00,55.49,55.73,55.43,55.66,29500.0,47.5762,47.7819,47.5247,47.7219,29500.0
2011-11-08 10:50:00,55.61,55.7,55.58,55.64,42900.0,47.6791,47.7562,47.6533,47.7048,42900.0
2011-11-08 11:00:00,55.6,55.7,55.39,55.49,28100.0,47.6705,47.7562,47.4904,47.5762,28100.0
2011-11-08 11:10:00,55.49,55.49,55.27,55.31,35500.0,47.5762,47.5762,47.3875,47.4218,35500.0
2011-11-08 11:20:00,55.3,55.33,55.18,55.31,26100.0,47.4133,47.439,47.3104,47.4218,26100.0
2011-11-08 11:30:00,55.32,55.48,55.31,55.47,29300.0,47.4304,47.5676,47.4218,47.559,29300.0
2011-11-08 11:40:00,55.47,55.54,55.41,55.54,23900.0,47.559,47.619,47.5076,47.619,23900.0
2011-11-08 11:50:00,55.53,55.65,55.5,55.64,36300.0,47.6105,47.7134,47.5847,47.7048,36300.0
2011-11-08 12:00:00,55.65,55.74,55.57,55.73,26500.0,47.7134,47.7905,47.6448,47.7819,26500.0
2011-11-08 12:10:00,55.73,55.81,55.73,55.78,16400.0,47.7819,47.8505,47.7819,47.8248,16400.0
2011-11-08 12:20:00,55.77,55.82,55.6,55.63,31100.0,47.8162,47.8591,47.6705,47.6962,31100.0
2011-11-08 12:30:00,55.63,55.81,55.63,55.79,21200.0,47.6962,47.8505,47.6962,47.8334,21200.0
2011-11-08 12:40:00,55.8,55.8,55.6,55.62,36100.0,47.842,47.842,47.6705,47.6876,36100.0
2011-11-08 12:50:00,55.62,55.7,55.61,55.69,11200.0,47.6876,47.7562,47.6791,47.7476,11200.0
2011-11-08 13:00:00,55.68,55.73,55.65,55.66,11700.0,47.7391,47.7819,47.7134,47.7219,11700.0
2011-11-08 13:10:00,55.65,55.66,55.59,55.6,20500.0,47.7134,47.7219,47.6619,47.6705,20500.0
2011-11-08 13:20:00,55.6,55.75,55.59,55.73,10600.0,47.6705,47.7991,47.6619,47.7819,10600.0
2011-11-08 13:30:00,55.73,55.73,55.58,55.67,19900.0,47.7819,47.7819,47.6533,47.7305,19900.0
2011-11-08 13:40:00,55.68,55.94,55.67,55.87,24600.0,47.7391,47.962,47.7305,47.902,24600.0
2011-11-08 13:50:00,55.87,55.95,55.87,55.92,25400.0,47.902,47.9706,47.902,47.9448,25400.0
2011-11-08 14:00:00,55.9,55.95,55.82,55.85,28100.0,47.9277,47.9706,47.8591,47.8848,28100.0
2011-11-08 14:10:00,55.82,55.92,55.8,55.84,13700.0,47.8591,47.9448,47.842,47.8763,13700.0
2011-11-08 14:20:00,55.85,56.04,55.84,56.04,83300.0,47.8848,48.0477,47.8763,48.0477,83300.0
2011-11-08 14:30:00,56.05,56.11,55.93,55.96,52900.0,48.0563,48.1077,47.9534,47.9791,52900.0
2011-11-08 14:40:00,55.96,55.99,55.93,55.94,25600.0,47.9791,48.0049,47.9534,47.962,25600.0
2011-11-08 14:50:00,55.94,56.0,55.91,55.98,24100.0,47.962,48.0134,47.9363,47.9963,24100.0
2011-11-08 15:00:00,55.98,55.99,55.88,55.89,35300.0,47.9963,48.0049,47.9106,47.9191,35300.0
2011-11-08 15:10:00,55.89,56.1,55.88,56.07,46200.0,47.9191,48.0992,47.9106,48.0735,46200.0
2011-11-08 15:20:00,56.07,56.1,56.01,56.07,34000.0,48.0735,48.0992,48.022,48.0735,34000.0
2011-11-08 15:30:00,56.09,56.19,56.09,56.13,49100.0,48.0906,48.1763,48.0906,48.1249,49100.0
2011-11-08 15:40:00,56.15,56.16,56.04,56.14,54000.0,48.142,48.1506,48.0477,48.1335,54000.0
2011-11-08 15:50:00,56.13,56.24,56.11,56.16,114600.0,48.1249,48.2192,48.1077,48.1506,114600.0
2011-11-09 09:30:00,54.87,54.96,54.7,54.77,53000.0,47.0446,47.1218,46.8988,46.9589,53000.0
2011-11-09 09:40:00,54.76,54.76,54.47,54.6,59700.0,46.9503,46.9503,46.7016,46.8131,59700.0
2011-11-09 09:50:00,54.61,54.62,54.44,54.58,67300.0,46.8217,46.8302,46.6759,46.796,67300.0
2011-11-09 10:00:00,54.54,54.74,54.54,54.59,90600.0,46.7617,46.9331,46.7617,46.8045,90600.0
2011-11-09 10:10:00,54.58,54.8,54.57,54.7,59700.0,46.796,46.9846,46.7874,46.8988,59700.0
2011-11-09 10:20:00,54.71,54.74,54.52,54.54,71200.0,46.9074,46.9331,46.7445,46.7617,71200.0
2011-11-09 10:30:00,54.54,54.72,54.48,54.53,65800.0,46.7617,46.916,46.7102,46.7531,65800.0
2011-11-09 10:40:00,54.54,54.83,54.42,54.83,115600.0,46.7617,47.0103,46.6588,47.0103,115600.0
2011-11-09 10:50:00,54.82,54.85,54.61,54.68,40300.0,47.0017,47.0274,46.8217,46.8817,40300.0
2011-11-09 11:00:00,54.69,54.82,54.64,54.81,28800.0,46.8903,47.0017,46.8474,46.9932,28800.0
2011-11-09 11:10:00,54.79,54.91,54.7,54.91,26000.0,46.976,47.0789,46.8988,47.0789,26000.0
2011-11-09 11:20:00,54.92,54.99,54.76,54.76,24900.0,47.0875,47.1475,46.9503,46.9503,24900.0
2011-11-09 11:30:00,54.77,54.93,54.71,54.91,15500.0,46.9589,47.096,46.9074,47.0789,15500.0
2011-11-09 11:40:00,54.91,54.92,54.8,54.88,31200.0,47.0789,47.0875,46.9846,47.0532,31200.0
2011-11-09 11:50:00,54.87,54.98,54.81,54.82,29300.0,47.0446,47.1389,46.9932,47.0017,29300.0
2011-11-09 12:00:00,54.82,54.85,54.74,54.77,23700.0,47.0017,47.0274,46.9331,46.9589,23700.0
2011-11-09 12:10:00,54.76,54.82,54.73,54.75,28500.0,46.9503,47.0017,46.9246,46.9417,28500.0
2011-11-09 12:20:00,54.75,54.78,54.61,54.65,26700.0,46.9417,46.9674,46.8217,46.856,26700.0
2011-11-09 12:30:00,54.63,54.78,54.63,54.74,18500.0,46.8388,46.9674,46.8388,46.9331,18500.0
2011-11-09 12:40:00,54.73,54.73,54.64,54.71,20100.0,46.9246,46.9246,46.8474,46.9074,20100.0
2011-11-09 12:50:00,54.7,54.78,54.66,54.75,22700.0,46.8988,46.9674,46.8645,46.9417,22700.0
2011-11-09 13:00:00,54.76,54.89,54.75,54.8,51900.0,46.9503,47.0617,46.9417,46.9846,51900.0
2011-11-09 13:10:00,54.82,54.84,54.65,54.69,29400.0,47.0017,47.0189,46.856,46.8903,29400.0
2011-11-09 13:20:00,54.7,54.71,54.6,54.63,31600.0,46.8988,46.9074,46.8131,46.8388,31600.0
2011-11-09 13:30:00,54.63,54.63,54.53,54.53,45700.0,46.8388,46.8388,46.7531,46.7531,45700.0
2011-11-09 13:40:00,54.53,54.53,54.34,54.34,49700.0,46.7531,46.7531,46.5902,46.5902,49700.0
2011-11-09 13:50:00,54.34,54.36,54.08,54.22,51200.0,46.5902,46.6073,46.3673,46.4873,51200.0
2011-11-09 14:00:00,54.22,54.22,53.87,53.98,69900.0,46.4873,46.4873,46.1872,46.2815,69900.0
2011-11-09 14:10:00,53.99,54.09,53.92,54.02,73600.0,46.2901,46.3758,46.2301,46.3158,73600.0
2011-11-09 14:20:00,54.0,54.0,53.66,53.89,92700.0,46.2987,46.2987,46.0072,46.2044,92700.0
2011-11-09 14:30:00,53.91,53.92,53.68,53.74,71100.0,46.2215,46.2301,46.0243,46.0758,71100.0
2011-11-09 14:40:00,53.73,53.89,53.65,53.76,78300.0,46.0672,46.2044,45.9986,46.0929,78300.0
2011-11-09 14:50:00,53.77,53.92,53.74,53.81,42700.0,46.1015,46.2301,46.0758,46.1358,42700.0
2011-11-09 15:00:00,53.8,53.96,53.75,53.89,60900.0,46.1272,46.2644,46.0843,46.2044,60900.0
2011-11-09 15:10:00,53.9,54.06,53.84,54.0,80200.0,46.2129,46.3501,46.1615,46.2987,80200.0
2011-11-09 15:20:00,54.01,54.17,53.94,53.94,86800.0,46.3072,46.4444,46.2472,46.2472,86800.0
2011-11-09 15:30:00,53.94,53.94,53.68,53.69,94800.0,46.2472,46.2472,46.0243,46.0329,94800.0
2011-11-09 15:40:00,53.69,53.87,53.67,53.76,145200.0,46.0329,46.1872,46.0157,46.0929,145200.0
2011-11-09 15:50:00,53.73,53.95,53.71,53.84,311800.0,46.0672,46.2558,46.05,46.1615,311800.0
2011-11-10 09:30:00,54.31,54.57,54.29,54.32,42800.0,46.5645,46.7874,46.5473,46.573,42800.0
2011-11-10 09:40:00,54.31,54.43,54.13,54.18,68200.0,46.5645,46.6673,46.4101,46.453,68200.0
2011-11-10 09:50:00,54.2,54.37,54.14,54.3,57000.0,46.4701,46.6159,46.4187,46.5559,57000.0
2011-11-10 10:00:00,54.3,54.48,54.24,54.39,51400.0,46.5559,46.7102,46.5044,46.6331,51400.0
2011-11-10 10:10:00,54.39,54.45,54.23,54.27,40700.0,46.6331,46.6845,46.4959,46.5302,40700.0
2011-11-10 10:20:00,54.27,54.32,54.23,54.24,39200.0,46.5302,46.573,46.4959,46.5044,39200.0
2011-11-10 10:30:00,54.23,54.23,54.04,54.15,84400.0,46.4959,46.4959,46.333,46.4273,84400.0
2011-11-10 10:40:00,54.15,54.16,53.85,53.86,65600.0,46.4273,46.4359,46.1701,46.1786,65600.0
2011-11-10 10:50:00,53.87,54.16,53.86,54.12,62800.0,46.1872,46.4359,46.1786,46.4016,62800.0
2011-11-10 11:00:00,54.12,54.41,54.09,54.27,72100.0,46.4016,46.6502,46.3758,46.5302,72100.0
2011-11-10 11:10:00,54.3,54.44,54.17,54.35,76700.0,46.5559,46.6759,46.4444,46.5988,76700.0
2011-11-10 11:20:00,54.36,54.59,54.31,54.5,42100.0,46.6073,46.8045,46.5645,46.7274,42100.0
2011-11-10 11:30:00,54.49,54.58,54.39,54.57,47200.0,46.7188,46.796,46.6331,46.7874,47200.0
2011-11-10 11:40:00,54.57,54.77,54.53,54.75,59400.0,46.7874,46.9589,46.7531,46.9417,59400.0
2011-11-10 11:50:00,54.73,54.77,54.54,54.55,29100.0,46.9246,46.9589,46.7617,46.7702,29100.0
2011-11-10 12:00:00,54.57,54.7,54.52,54.69,33800.0,46.7874,46.8988,46.7445,46.8903,33800.0
2011-11-10 12:10:00,54.7,54.73,54.56,54.61,27100.0,46.8988,46.9246,46.7788,46.8217,27100.0
2011-11-10 12:20:00,54.61,54.64,54.54,54.54,17000.0,46.8217,46.8474,46.7617,46.7617,17000.0
2011-11-10 12:30:00,54.55,54.58,54.38,54.43,25100.0,46.7702,46.796,46.6245,46.6673,25100.0
2011-11-10 12:40:00,54.43,54.5,54.41,54.49,19600.0,46.6673,46.7274,46.6502,46.7188,19600.0
2011-11-10 12:50:00,54.49,54.66,54.48,54.62,40700.0,46.7188,46.8645,46.7102,46.8302,40700.0
2011-11-10 13:00:00,54.63,54.68,54.59,54.62,21300.0,46.8388,46.8817,46.8045,46.8302,21300.0
2011-11-10 13:10:00,54.64,54.86,54.64,54.82,55100.0,46.8474,47.036,46.8474,47.0017,55100.0
2011-11-10 13:20:00,54.82,54.91,54.74,54.75,44500.0,47.0017,47.0789,46.9331,46.9417,44500.0
2011-11-10 13:30:00,54.75,54.8,54.73,54.75,48700.0,46.9417,46.9846,46.9246,46.9417,48700.0
2011-11-10 13:40:00,54.76,54.91,54.7,54.75,33600.0,46.9503,47.0789,46.8988,46.9417,33600.0
2011-11-10 13:50:00,54.73,54.81,54.68,54.8,21300.0,46.9246,46.9932,46.8817,46.9846,21300.0
2011-11-10 14:00:00,54.79,54.83,54.51,54.59,36300.0,46.976,47.0103,46.7359,46.8045,36300.0
2011-11-10 14:10:00,54.59,54.77,54.58,54.74,44000.0,46.8045,46.9589,46.796,46.9331,44000.0
2011-11-10 14:20:00,54.73,54.74,54.59,54.61,53000.0,46.9246,46.9331,46.8045,46.8217,53000.0
2011-11-10 14:30:00,54.62,54.73,54.59,54.68,47400.0,46.8302,46.9246,46.8045,46.8817,47400.0
2011-11-10 14:40:00,54.67,54.8,54.63,54.74,63000.0,46.8731,46.9846,46.8388,46.9331,63000.0
2011-11-10 14:50:00,54.76,54.79,54.55,54.55,55800.0,46.9503,46.976,46.7702,46.7702,55800.0
2011-11-10 15:00:00,54.55,54.7,54.49,54.53,60700.0,46.7702,46.8988,46.7188,46.7531,60700.0
2011-11-10 15:10:00,54.54,54.67,54.51,54.51,59300.0,46.7617,46.8731,46.7359,46.7359,59300.0
2011-11-10 15:20:00,54.52,54.8,54.48,54.76,135400.0,46.7445,46.9846,46.7102,46.9503,135400.0
2011-11-10 15:30:00,54.76,54.8,54.59,54.66,113200.0,46.9503,46.9846,46.8045,46.8645,113200.0
2011-11-10 15:40:00,54.65,54.71,54.55,54.7,108800.0,46.856,46.9074,46.7702,46.8988,108800.0
2011-11-10 15:50:00,54.69,54.86,54.64,54.75,225300.0,46.8903,47.036,46.8474,46.9417,225300.0
2011-11-11 09:30:00,55.11,55.48,55.04,55.35,47600.0,47.2504,47.5676,47.1903,47.4561,47600.0
2011-11-11 09:40:00,55.38,55.61,55.37,55.42,45900.0,47.4819,47.6791,47.4733,47.5162,45900.0
2011-11-11 09:50:00,55.42,55.76,55.38,55.55,29700.0,47.5162,47.8077,47.4819,47.6276,29700.0
2011-11-11 10:00:00,55.56,55.71,55.52,55.62,33400.0,47.6362,47.7648,47.6019,47.6876,33400.0
2011-11-11 10:10:00,55.62,55.66,55.45,55.5,25300.0,47.6876,47.7219,47.5419,47.5847,25300.0
2011-11-11 10:20:00,55.51,55.6,55.5,55.57,18100.0,47.5933,47.6705,47.5847,47.6448,18100.0
2011-11-11 10:30:00,55.57,55.78,55.57,55.75,39300.0,47.6448,47.8248,47.6448,47.7991,39300.0
2011-11-11 10:40:00,55.73,55.76,55.62,55.7,35300.0,47.7819,47.8077,47.6876,47.7562,35300.0
2011-11-11 10:50:00,55.7,55.85,55.67,55.74,37600.0,47.7562,47.8848,47.7305,47.7905,37600.0
2011-11-11 11:00:00,55.77,55.89,55.74,55.85,23400.0,47.8162,47.9191,47.7905,47.8848,23400.0
2011-11-11 11:10:00,55.85,55.92,55.78,55.86,62100.0,47.8848,47.9448,47.8248,47.8934,62100.0
2011-11-11 11:20:00,55.87,55.92,55.86,55.9,31600.0,47.902,47.9448,47.8934,47.9277,31600.0
2011-11-11 11:30:00,55.9,55.91,55.8,55.83,17900.0,47.9277,47.9363,47.842,47.8677,17900.0
2011-11-11 11:40:00,55.83,55.95,55.75,55.77,27900.0,47.8677,47.9706,47.7991,47.8162,27900.0
2011-11-11 11:50:00,55.76,55.76,55.66,55.71,18200.0,47.8077,47.8077,47.7219,47.7648,18200.0
2011-11-11 12:00:00,55.7,55.79,55.69,55.78,33400.0,47.7562,47.8334,47.7476,47.8248,33400.0
2011-11-11 12:10:00,55.77,55.82,55.69,55.69,14600.0,47.8162,47.8591,47.7476,47.7476,14600.0
2011-11-11 12:20:00,55.72,55.72,55.62,55.67,11900.0,47.7734,47.7734,47.6876,47.7305,11900.0
2011-11-11 12:30:00,55.66,55.68,55.64,55.66,13500.0,47.7219,47.7391,47.7048,47.7219,13500.0
2011-11-11 12:40:00,55.66,55.76,55.66,55.74,12500.0,47.7219,47.8077,47.7219,47.7905,12500.0
2011-11-11 12:50:00,55.74,55.78,55.7,55.78,12600.0,47.7905,47.8248,47.7562,47.8248,12600.0
2011-11-11 13:00:00,55.78,55.9,55.77,55.9,25000.0,47.8248,47.9277,47.8162,47.9277,25000.0
2011-11-11 13:10:00,55.9,55.91,55.84,55.85,15000.0,47.9277,47.9363,47.8763,47.8848,15000.0
2011-11-11 13:20:00,55.87,55.91,55.82,55.85,16100.0,47.902,47.9363,47.8591,47.8848,16100.0
2011-11-11 13:30:00,55.86,55.98,55.85,55.95,34100.0,47.8934,47.9963,47.8848,47.9706,34100.0
2011-11-11 13:40:00,55.95,55.98,55.94,55.96,24400.0,47.9706,47.9963,47.962,47.9791,24400.0
2011-11-11 13:50:00,55.96,55.97,55.92,55.95,23500.0,47.9791,47.9877,47.9448,47.9706,23500.0
2011-11-11 14:00:00,55.93,55.99,55.92,55.96,24500.0,47.9534,48.0049,47.9448,47.9791,24500.0
2011-11-11 14:10:00,55.97,56.0,55.95,56.0,38000.0,47.9877,48.0134,47.9706,48.0134,38000.0
2011-11-11 14:20:00,56.0,56.02,55.98,55.98,31800.0,48.0134,48.0306,47.9963,47.9963,31800.0
2011-11-11 14:30:00,55.99,56.08,55.98,56.01,37000.0,48.0049,48.082,47.9963,48.022,37000.0
2011-11-11 14:40:00,56.01,56.07,55.98,55.98,20500.0,48.022,48.0735,47.9963,47.9963,20500.0
2011-11-11 14:50:00,55.99,56.04,55.91,55.95,33700.0,48.0049,48.0477,47.9363,47.9706,33700.0
2011-11-11 15:00:00,55.95,55.96,55.87,55.89,44300.0,47.9706,47.9791,47.902,47.9191,44300.0
2011-11-11 15:10:00,55.88,56.02,55.83,55.98,71200.0,47.9106,48.0306,47.8677,47.9963,71200.0
2011-11-11 15:20:00,55.98,56.03,55.91,56.03,57800.0,47.9963,48.0392,47.9363,48.0392,57800.0
2011-11-11 15:30:00,56.04,56.07,55.99,56.02,80500.0,48.0477,48.0735,48.0049,48.0306,80500.0
2011-11-11 15:40:00,56.0,56.13,55.91,56.13,81400.0,48.0134,48.1249,47.9363,48.1249,81400.0
2011-11-11 15:50:00,56.13,56.21,56.12,56.16,135800.0,48.1249,48.1935,48.1163,48.1506,135800.0
2011-11-14 09:30:00,56.31,56.31,55.84,56.1,53600.0,48.2792,48.2792,47.8763,48.0992,53600.0
2011-11-14 09:40:00,56.07,56.17,55.85,55.97,51600.0,48.0735,48.1592,47.8848,47.9877,51600.0
2011-11-14 09:50:00,55.96,56.09,55.86,56.06,40500.0,47.9791,48.0906,47.8934,48.0649,40500.0
2011-11-14 10:00:00,56.05,56.14,55.97,56.13,48600.0,48.0563,48.1335,47.9877,48.1249,48600.0
2011-11-14 10:10:00,56.14,56.2,56.01,56.03,30400.0,48.1335,48.1849,48.022,48.0392,30400.0
2011-11-14 10:20:00,56.04,56.15,56.02,56.1,26200.0,48.0477,48.142,48.0306,48.0992,26200.0
2011-11-14 10:30:00,56.1,56.1,55.95,56.01,23000.0,48.0992,48.0992,47.9706,48.022,23000.0
2011-11-14 10:40:00,56.01,56.07,55.95,55.98,41200.0,48.022,48.0735,47.9706,47.9963,41200.0
2011-11-14 10:50:00,55.98,56.04,55.96,56.03,27500.0,47.9963,48.0477,47.9791,48.0392,27500.0
2011-11-14 11:00:00,56.03,56.12,56.01,56.09,23900.0,48.0392,48.1163,48.022,48.0906,23900.0
2011-11-14 11:10:00,56.1,56.1,55.98,56.03,22000.0,48.0992,48.0992,47.9963,48.0392,22000.0
2011-11-14 11:20:00,56.03,56.06,55.96,55.97,19700.0,48.0392,48.0649,47.9791,47.9877,19700.0
2011-11-14 11:30:00,55.97,56.09,55.97,56.0,26800.0,47.9877,48.0906,47.9877,48.0134,26800.0
2011-11-14 11:40:00,56.0,56.0,55.8,55.83,27500.0,48.0134,48.0134,47.842,47.8677,27500.0
2011-11-14 11:50:00,55.83,55.87,55.79,55.86,44000.0,47.8677,47.902,47.8334,47.8934,44000.0
2011-11-14 12:00:00,55.84,55.9,55.75,55.89,28000.0,47.8763,47.9277,47.7991,47.9191,28000.0
2011-11-14 12:10:00,55.88,55.89,55.74,55.75,24400.0,47.9106,47.9191,47.7905,47.7991,24400.0
2011-11-14 12:20:00,55.75,55.77,55.62,55.72,19100.0,47.7991,47.8162,47.6876,47.7734,19100.0
2011-11-14 12:30:00,55.72,55.77,55.68,55.76,22200.0,47.7734,47.8162,47.7391,47.8077,22200.0
2011-11-14 12:40:00,55.76,55.78,55.7,55.7,14100.0,47.8077,47.8248,47.7562,47.7562,14100.0
2011-11-14 12:50:00,55.7,55.78,55.7,55.76,12700.0,47.7562,47.8248,47.7562,47.8077,12700.0
2011-11-14 13:00:00,55.75,55.75,55.68,55.7,20200.0,47.7991,47.7991,47.7391,47.7562,20200.0
2011-11-14 13:10:00,55.7,55.78,55.66,55.78,25900.0,47.7562,47.8248,47.7219,47.8248,25900.0
2011-11-14 13:20:00,55.78,55.78,55.74,55.78,15900.0,47.8248,47.8248,47.7905,47.8248,15900.0
2011-11-14 13:30:00,55.78,55.82,55.73,55.82,23100.0,47.8248,47.8591,47.7819,47.8591,23100.0
2011-11-14 13:40:00,55.82,55.83,55.76,55.8,18600.0,47.8591,47.8677,47.8077,47.842,18600.0
2011-11-14 13:50:00,55.78,55.79,55.72,55.77,25600.0,47.8248,47.8334,47.7734,47.8162,25600.0
2011-11-14 14:00:00,55.77,55.85,55.76,55.8,19900.0,47.8162,47.8848,47.8077,47.842,19900.0
2011-11-14 14:10:00,55.81,55.83,55.71,55.71,31900.0,47.8505,47.8677,47.7648,47.7648,31900.0
2011-11-14 14:20:00,55.71,55.77,55.69,55.69,50600.0,47.7648,47.8162,47.7476,47.7476,50600.0
2011-11-14 14:30:00,55.69,55.72,55.65,55.7,26100.0,47.7476,47.7734,47.7134,47.7562,26100.0
2011-11-14 14:40:00,55.69,55.7,55.62,55.65,29300.0,47.7476,47.7562,47.6876,47.7134,29300.0
2011-11-14 14:50:00,55.65,55.65,55.54,55.54,27100.0,47.7134,47.7134,47.619,47.619,27100.0
2011-11-14 15:00:00,55.53,55.67,55.53,55.65,35200.0,47.6105,47.7305,47.6105,47.7134,35200.0
2011-11-14 15:10:00,55.65,55.73,55.65,55.72,57900.0,47.7134,47.7819,47.7134,47.7734,57900.0
2011-11-14 15:20:00,55.71,55.81,55.71,55.73,147300.0,47.7648,47.8505,47.7648,47.7819,147300.0
2011-11-14 15:30:00,55.71,55.79,55.65,55.68,92400.0,47.7648,47.8334,47.7134,47.7391,92400.0
2011-11-14 15:40:00,55.68,55.77,55.66,55.7,70900.0,47.7391,47.8162,47.7219,47.7562,70900.0
2011-11-14 15:50:00,55.7,55.72,55.59,55.66,176400.0,47.7562,47.7734,47.6619,47.7219,176400.0
2011-11-15 09:30:00,55.52,55.59,55.39,55.59,17700.0,47.6019,47.6619,47.4904,47.6619,17700.0
2011-11-15 09:40:00,55.54,55.83,55.51,55.7,35100.0,47.619,47.8677,47.5933,47.7562,35100.0
2011-11-15 09:50:00,55.7,55.89,55.64,55.73,26700.0,47.7562,47.9191,47.7048,47.7819,26700.0
2011-11-15 10:00:00,55.74,55.82,55.61,55.69,23900.0,47.7905,47.8591,47.6791,47.7476,23900.0
2011-11-15 10:10:00,55.7,55.74,55.43,55.43,37000.0,47.7562,47.7905,47.5247,47.5247,37000.0
2011-11-15 10:20:00,55.44,55.63,55.41,55.59,59600.0,47.5333,47.6962,47.5076,47.6619,59600.0
2011-11-15 10:30:00,55.6,55.73,55.56,55.65,33300.0,47.6705,47.7819,47.6362,47.7134,33300.0
2011-11-15 10:40:00,55.64,55.84,55.6,55.66,44200.0,47.7048,47.8763,47.6705,47.7219,44200.0
2011-11-15 10:50:00,55.66,55.7,55.48,55.48,34700.0,47.7219,47.7562,47.5676,47.5676,34700.0
2011-11-15 11:00:00,55.48,55.58,55.46,55.5,44000.0,47.5676,47.6533,47.5505,47.5847,44000.0
2011-11-15 11:10:00,55.5,55.57,55.36,55.36,86000.0,47.5847,47.6448,47.4647,47.4647,86000.0
2011-11-15 11:20:00,55.37,55.46,55.27,55.45,100600.0,47.4733,47.5505,47.3875,47.5419,100600.0
2011-11-15 11:30:00,55.46,55.48,55.24,55.24,55900.0,47.5505,47.5676,47.3618,47.3618,55900.0
2011-11-15 11:40:00,55.25,55.37,55.25,55.37,39100.0,47.3704,47.4733,47.3704,47.4733,39100.0
2011-11-15 11:50:00,55.37,55.49,55.33,55.46,31400.0,47.4733,47.5762,47.439,47.5505,31400.0
2011-11-15 12:00:00,55.46,55.66,55.44,55.52,26600.0,47.5505,47.7219,47.5333,47.6019,26600.0
2011-11-15 12:10:00,55.49,55.61,55.45,55.55,14200.0,47.5762,47.6791,47.5419,47.6276,14200.0
2011-11-15 12:20:00,55.55,55.73,55.53,55.66,20300.0,47.6276,47.7819,47.6105,47.7219,20300.0
2011-11-15 12:30:00,55.67,55.87,55.62,55.78,65300.0,47.7305,47.902,47.6876,47.8248,65300.0
2011-11-15 12:40:00,55.79,55.89,55.79,55.83,22400.0,47.8334,47.9191,47.8334,47.8677,22400.0
2011-11-15 12:50:00,55.82,55.88,55.82,55.87,11400.0,47.8591,47.9106,47.8591,47.902,11400.0
2011-11-15 13:00:00,55.89,56.0,55.87,55.92,26000.0,47.9191,48.0134,47.902,47.9448,26000.0
2011-11-15 13:10:00,55.91,55.93,55.76,55.79,37200.0,47.9363,47.9534,47.8077,47.8334,37200.0
2011-11-15 13:20:00,55.78,55.81,55.74,55.77,21700.0,47.8248,47.8505,47.7905,47.8162,21700.0
2011-11-15 13:30:00,55.77,55.88,55.72,55.87,41400.0,47.8162,47.9106,47.7734,47.902,41400.0
2011-11-15 13:40:00,55.87,55.87,55.64,55.72,99200.0,47.902,47.902,47.7048,47.7734,99200.0
2011-11-15 13:50:00,55.72,55.78,55.71,55.75,21900.0,47.7734,47.8248,47.7648,47.7991,21900.0
2011-11-15 14:00:00,55.75,55.79,55.73,55.75,24100.0,47.7991,47.8334,47.7819,47.7991,24100.0
2011-11-15 14:10:00,55.75,55.82,55.75,55.8,66000.0,47.7991,47.8591,47.7991,47.842,66000.0
2011-11-15 14:20:00,55.8,55.82,55.73,55.78,26700.0,47.842,47.8591,47.7819,47.8248,26700.0
2011-11-15 14:30:00,55.79,55.89,55.79,55.87,20700.0,47.8334,47.9191,47.8334,47.902,20700.0
2011-11-15 14:40:00,55.87,55.91,55.79,55.85,25600.0,47.902,47.9363,47.8334,47.8848,25600.0
2011-11-15 14:50:00,55.86,55.93,55.86,55.91,36100.0,47.8934,47.9534,47.8934,47.9363,36100.0
2011-11-15 15:00:00,55.91,56.0,55.91,55.99,80300.0,47.9363,48.0134,47.9363,48.0049,80300.0
2011-11-15 15:10:00,55.98,56.01,55.87,55.89,58400.0,47.9963,48.022,47.902,47.9191,58400.0
2011-11-15 15:20:00,55.9,55.96,55.89,55.92,37700.0,47.9277,47.9791,47.9191,47.9448,37700.0
2011-11-15 15:30:00,55.93,55.95,55.8,55.81,49600.0,47.9534,47.9706,47.842,47.8505,49600.0
2011-11-15 15:40:00,55.81,55.93,55.77,55.82,92700.0,47.8505,47.9534,47.8162,47.8591,92700.0
2011-11-15 15:50:00,55.83,55.84,55.63,55.65,130100.0,47.8677,47.8763,47.6962,47.7134,130100.0
2011-11-16 09:30:00,55.02,55.42,55.02,55.23,45200.0,47.1732,47.5162,47.1732,47.3533,45200.0
2011-11-16 09:40:00,55.26,55.47,55.25,55.47,51300.0,47.379,47.559,47.3704,47.559,51300.0
2011-11-16 09:50:00,55.48,55.55,55.37,55.46,33300.0,47.5676,47.6276,47.4733,47.5505,33300.0
2011-11-16 10:00:00,55.47,55.51,55.28,55.32,54200.0,47.559,47.5933,47.3961,47.4304,54200.0
2011-11-16 10:10:00,55.32,55.51,55.27,55.4,44100.0,47.4304,47.5933,47.3875,47.499,44100.0
2011-11-16 10:20:00,55.41,55.47,55.27,55.34,59900.0,47.5076,47.559,47.3875,47.4476,59900.0
2011-11-16 10:30:00,55.3,55.46,55.26,55.44,45500.0,47.4133,47.5505,47.379,47.5333,45500.0
2011-11-16 10:40:00,55.48,55.58,55.34,55.51,18200.0,47.5676,47.6533,47.4476,47.5933,18200.0
2011-11-16 10:50:00,55.49,55.61,55.47,55.59,32400.0,47.5762,47.6791,47.559,47.6619,32400.0
2011-11-16 11:00:00,55.58,55.72,55.58,55.71,13800.0,47.6533,47.7734,47.6533,47.7648,13800.0
2011-11-16 11:10:00,55.71,55.72,55.58,55.62,68800.0,47.7648,47.7734,47.6533,47.6876,68800.0
2011-11-16 11:20:00,55.63,55.75,55.56,55.63,21800.0,47.6962,47.7991,47.6362,47.6962,21800.0
2011-11-16 11:30:00,55.64,55.7,55.47,55.5,27000.0,47.7048,47.7562,47.559,47.5847,27000.0
2011-11-16 11:40:00,55.53,55.55,55.45,55.51,18600.0,47.6105,47.6276,47.5419,47.5933,18600.0
2011-11-16 11:50:00,55.51,55.57,55.46,55.52,23600.0,47.5933,47.6448,47.5505,47.6019,23600.0
2011-11-16 12:00:00,55.51,55.61,55.51,55.57,20400.0,47.5933,47.6791,47.5933,47.6448,20400.0
2011-11-16 12:10:00,55.57,55.6,55.53,55.57,15200.0,47.6448,47.6705,47.6105,47.6448,15200.0
2011-11-16 12:20:00,55.56,55.6,55.46,55.51,16200.0,47.6362,47.6705,47.5505,47.5933,16200.0
2011-11-16 12:30:00,55.52,55.6,55.47,55.59,16400.0,47.6019,47.6705,47.559,47.6619,16400.0
2011-11-16 12:40:00,55.59,55.65,55.51,55.51,22600.0,47.6619,47.7134,47.5933,47.5933,22600.0
2011-11-16 12:50:00,55.52,55.56,55.44,55.52,10200.0,47.6019,47.6362,47.5333,47.6019,10200.0
2011-11-16 13:00:00,55.54,55.61,55.52,55.53,11500.0,47.619,47.6791,47.6019,47.6105,11500.0
2011-11-16 13:10:00,55.53,55.62,55.52,55.62,12100.0,47.6105,47.6876,47.6019,47.6876,12100.0
2011-11-16 13:20:00,55.62,55.73,55.62,55.69,13300.0,47.6876,47.7819,47.6876,47.7476,13300.0
2011-11-16 13:30:00,55.69,55.73,55.67,55.72,11400.0,47.7476,47.7819,47.7305,47.7734,11400.0
2011-11-16 13:40:00,55.72,55.82,55.71,55.79,15300.0,47.7734,47.8591,47.7648,47.8334,15300.0
2011-11-16 13:50:00,55.8,55.82,55.71,55.72,26900.0,47.842,47.8591,47.7648,47.7734,26900.0
2011-11-16 14:00:00,55.72,55.8,55.68,55.7,10800.0,47.7734,47.842,47.7391,47.7562,10800.0
2011-11-16 14:10:00,55.7,55.76,55.64,55.76,18900.0,47.7562,47.8077,47.7048,47.8077,18900.0
2011-11-16 14:20:00,55.76,55.81,55.76,55.76,10500.0,47.8077,47.8505,47.8077,47.8077,10500.0
2011-11-16 14:30:00,55.78,55.82,55.73,55.77,14500.0,47.8248,47.8591,47.7819,47.8162,14500.0
2011-11-16 14:40:00,55.77,55.77,55.63,55.63,26300.0,47.8162,47.8162,47.6962,47.6962,26300.0
2011-11-16 14:50:00,55.63,55.65,55.55,55.64,18200.0,47.6962,47.7134,47.6276,47.7048,18200.0
2011-11-16 15:00:00,55.65,55.66,55.58,55.66,23300.0,47.7134,47.7219,47.6533,47.7219,23300.0
2011-11-16 15:10:00,55.67,55.67,55.34,55.43,50500.0,47.7305,47.7305,47.4476,47.5247,50500.0
2011-11-16 15:20:00,55.4,55.45,55.23,55.23,37500.0,47.499,47.5419,47.3533,47.3533,37500.0
2011-11-16 15:30:00,55.22,55.23,54.88,55.16,106500.0,47.3447,47.3533,47.0532,47.2932,106500.0
2011-11-16 15:40:00,55.16,55.23,55.04,55.12,79700.0,47.2932,47.3533,47.1903,47.2589,79700.0
2011-11-16 15:50:00,55.13,55.13,54.84,54.91,134900.0,47.2675,47.2675,47.0189,47.0789,134900.0
2011-11-17 09:30:00,54.56,54.91,54.56,54.71,33100.0,46.7788,47.0789,46.7788,46.9074,33100.0
2011-11-17 09:40:00,54.7,54.86,54.55,54.63,50900.0,46.8988,47.036,46.7702,46.8388,50900.0
2011-11-17 09:50:00,54.64,54.9,54.64,54.79,58000.0,46.8474,47.0703,46.8474,46.976,58000.0
2011-11-17 10:00:00,54.76,54.93,54.65,54.93,36300.0,46.9503,47.096,46.856,47.096,36300.0
2011-11-17 10:10:00,54.91,54.98,54.84,54.87,12300.0,47.0789,47.1389,47.0189,47.0446,12300.0
2011-11-17 10:20:00,54.88,54.99,54.82,54.98,22600.0,47.0532,47.1475,47.0017,47.1389,22600.0
2011-11-17 10:30:00,54.97,55.04,54.8,54.95,36400.0,47.1303,47.1903,46.9846,47.1132,36400.0
2011-11-17 10:40:00,54.95,55.0,54.82,54.87,26000.0,47.1132,47.1561,47.0017,47.0446,26000.0
2011-11-17 10:50:00,54.87,54.9,54.81,54.88,44100.0,47.0446,47.0703,46.9932,47.0532,44100.0
2011-11-17 11:00:00,54.88,54.91,54.81,54.85,37600.0,47.0532,47.0789,46.9932,47.0274,37600.0
2011-11-17 11:10:00,54.85,54.89,54.8,54.88,26700.0,47.0274,47.0617,46.9846,47.0532,26700.0
2011-11-17 11:20:00,54.88,54.89,54.73,54.84,43000.0,47.0532,47.0617,46.9246,47.0189,43000.0
2011-11-17 11:30:00,54.84,54.94,54.84,54.94,17300.0,47.0189,47.1046,47.0189,47.1046,17300.0
2011-11-17 11:40:00,54.94,55.05,54.87,54.87,14900.0,47.1046,47.1989,47.0446,47.0446,14900.0
2011-11-17 11:50:00,54.88,54.94,54.83,54.89,23300.0,47.0532,47.1046,47.0103,47.0617,23300.0
2011-11-17 12:00:00,54.89,54.92,54.81,54.86,18300.0,47.0617,47.0875,46.9932,47.036,18300.0
2011-11-17 12:10:00,54.87,54.87,54.79,54.83,21600.0,47.0446,47.0446,46.976,47.0103,21600.0
2011-11-17 12:20:00,54.83,54.84,54.76,54.76,22800.0,47.0103,47.0189,46.9503,46.9503,22800.0
2011-11-17 12:30:00,54.75,54.76,54.3,54.4,125000.0,46.9417,46.9503,46.5559,46.6416,125000.0
2011-11-17 12:40:00,54.39,54.43,54.3,54.4,75000.0,46.6331,46.6673,46.5559,46.6416,75000.0
2011-11-17 12:50:00,54.41,54.56,54.4,54.48,39600.0,46.6502,46.7788,46.6416,46.7102,39600.0
2011-11-17 13:00:00,54.49,54.5,54.37,54.4,45700.0,46.7188,46.7274,46.6159,46.6416,45700.0
2011-11-17 13:10:00,54.4,54.54,54.39,54.49,19500.0,46.6416,46.7617,46.6331,46.7188,19500.0
2011-11-17 13:20:00,54.48,54.48,54.38,54.44,18000.0,46.7102,46.7102,46.6245,46.6759,18000.0
2011-11-17 13:30:00,54.44,54.46,54.36,54.4,16900.0,46.6759,46.6931,46.6073,46.6416,16900.0
2011-11-17 13:40:00,54.41,54.46,54.35,54.36,35100.0,46.6502,46.6931,46.5988,46.6073,35100.0
2011-11-17 13:50:00,54.35,54.46,54.1,54.42,26800.0,46.5988,46.6931,46.3844,46.6588,26800.0
2011-11-17 14:00:00,54.41,54.41,54.22,54.29,18200.0,46.6502,46.6502,46.4873,46.5473,18200.0
2011-11-17 14:10:00,54.29,54.31,54.08,54.11,31700.0,46.5473,46.5645,46.3673,46.393,31700.0
2011-11-17 14:20:00,54.1,54.18,53.9,54.03,32300.0,46.3844,46.453,46.2129,46.3244,32300.0
2011-11-17 14:30:00,54.02,54.13,54.0,54.03,31300.0,46.3158,46.4101,46.2987,46.3244,31300.0
2011-11-17 14:40:00,54.01,54.29,54.01,54.16,21700.0,46.3072,46.5473,46.3072,46.4359,21700.0
2011-11-17 14:50:00,54.17,54.26,54.16,54.25,27800.0,46.4444,46.5216,46.4359,46.513,27800.0
2011-11-17 15:00:00,54.24,54.36,54.12,54.13,43200.0,46.5044,46.6073,46.4016,46.4101,43200.0
2011-11-17 15:10:00,54.12,54.17,54.05,54.07,28000.0,46.4016,46.4444,46.3415,46.3587,28000.0
2011-11-17 15:20:00,54.09,54.25,54.0,54.09,42700.0,46.3758,46.513,46.2987,46.3758,42700.0
2011-11-17 15:30:00,54.09,54.12,53.88,53.9,43200.0,46.3758,46.4016,46.1958,46.2129,43200.0
2011-11-17 15:40:00,53.9,54.24,53.83,54.1,97800.0,46.2129,46.5044,46.1529,46.3844,97800.0
2011-11-17 15:50:00,54.1,54.17,53.94,54.17,135300.0,46.3844,46.4444,46.2472,46.4444,135300.0
2011-11-18 09:30:00,54.41,54.5,54.31,54.34,167200.0,46.6502,46.7274,46.5645,46.5902,167200.0
2011-11-18 09:40:00,54.36,54.58,54.08,54.21,59000.0,46.6073,46.796,46.3673,46.4787,59000.0
2011-11-18 09:50:00,54.22,54.52,54.14,54.41,55000.0,46.4873,46.7445,46.4187,46.6502,55000.0
2011-11-18 10:00:00,54.37,54.37,54.19,54.19,58000.0,46.6159,46.6159,46.4616,46.4616,58000.0
2011-11-18 10:10:00,54.2,54.22,53.94,54.06,65100.0,46.4701,46.4873,46.2472,46.3501,65100.0
2011-11-18 10:20:00,54.06,54.13,53.94,54.1,37300.0,46.3501,46.4101,46.2472,46.3844,37300.0
2011-11-18 10:30:00,54.11,54.28,54.08,54.21,42400.0,46.393,46.5387,46.3673,46.4787,42400.0
2011-11-18 10:40:00,54.22,54.35,54.1,54.35,51900.0,46.4873,46.5988,46.3844,46.5988,51900.0
2011-11-18 10:50:00,54.35,54.46,54.35,54.41,31500.0,46.5988,46.6931,46.5988,46.6502,31500.0
2011-11-18 11:00:00,54.39,54.4,54.28,54.29,27400.0,46.6331,46.6416,46.5387,46.5473,27400.0
2011-11-18 11:10:00,54.3,54.37,54.26,54.32,33900.0,46.5559,46.6159,46.5216,46.573,33900.0
2011-11-18 11:20:00,54.32,54.38,54.26,54.3,141300.0,46.573,46.6245,46.5216,46.5559,141300.0
2011-11-18 11:30:00,54.32,54.36,54.16,54.28,50000.0,46.573,46.6073,46.4359,46.5387,50000.0
2011-11-18 11:40:00,54.27,54.36,54.27,54.31,44200.0,46.5302,46.6073,46.5302,46.5645,44200.0
2011-11-18 11:50:00,54.3,54.34,54.24,54.28,52700.0,46.5559,46.5902,46.5044,46.5387,52700.0
2011-11-18 12:00:00,54.27,54.28,53.96,54.07,79400.0,46.5302,46.5387,46.2644,46.3587,79400.0
2011-11-18 12:10:00,54.08,54.18,54.06,54.1,39200.0,46.3673,46.453,46.3501,46.3844,39200.0
2011-11-18 12:20:00,54.11,54.26,54.08,54.26,59500.0,46.393,46.5216,46.3673,46.5216,59500.0
2011-11-18 12:30:00,54.26,54.31,54.24,54.26,23000.0,46.5216,46.5645,46.5044,46.5216,23000.0
2011-11-18 12:40:00,54.25,54.29,54.22,54.26,28000.0,46.513,46.5473,46.4873,46.5216,28000.0
2011-11-18 12:50:00,54.25,54.25,54.15,54.16,38200.0,46.513,46.513,46.4273,46.4359,38200.0
2011-11-18 13:00:00,54.15,54.19,54.1,54.17,38500.0,46.4273,46.4616,46.3844,46.4444,38500.0
2011-11-18 13:10:00,54.18,54.24,54.13,54.18,38500.0,46.453,46.5044,46.4101,46.453,38500.0
2011-11-18 13:20:00,54.2,54.27,54.19,54.22,22900.0,46.4701,46.5302,46.4616,46.4873,22900.0
2011-11-18 13:30:00,54.23,54.43,54.22,54.43,127900.0,46.4959,46.6673,46.4873,46.6673,127900.0
2011-11-18 13:40:00,54.43,54.48,54.36,54.48,67200.0,46.6673,46.7102,46.6073,46.7102,67200.0
2011-11-18 13:50:00,54.48,54.57,54.34,54.37,84400.0,46.7102,46.7874,46.5902,46.6159,84400.0
2011-11-18 14:00:00,54.38,54.38,54.28,54.31,44200.0,46.6245,46.6245,46.5387,46.5645,44200.0
2011-11-18 14:10:00,54.31,54.52,54.3,54.43,109900.0,46.5645,46.7445,46.5559,46.6673,109900.0
2011-11-18 14:20:00,54.42,54.46,54.25,54.26,24000.0,46.6588,46.6931,46.513,46.5216,24000.0
2011-11-18 14:30:00,54.27,54.42,54.26,54.38,64400.0,46.5302,46.6588,46.5216,46.6245,64400.0
2011-11-18 14:40:00,54.37,54.51,54.36,54.42,64200.0,46.6159,46.7359,46.6073,46.6588,64200.0
2011-11-18 14:50:00,54.43,54.43,54.33,54.37,55300.0,46.6673,46.6673,46.5816,46.6159,55300.0
2011-11-18 15:00:00,54.37,54.4,54.27,54.32,33000.0,46.6159,46.6416,46.5302,46.573,33000.0
2011-11-18 15:10:00,54.32,54.4,54.27,54.32,41700.0,46.573,46.6416,46.5302,46.573,41700.0
2011-11-18 15:20:00,54.3,54.36,54.2,54.25,68500.0,46.5559,46.6073,46.4701,46.513,68500.0
2011-11-18 15:30:00,54.25,54.38,54.2,54.32,67000.0,46.513,46.6245,46.4701,46.573,67000.0
2011-11-18 15:40:00,54.32,54.35,54.19,54.3,371400.0,46.573,46.5988,46.4616,46.5559,371400.0
2011-11-18 15:50:00,54.29,54.32,54.17,54.26,373200.0,46.5473,46.573,46.4444,46.5216,373200.0
2011-11-21 09:30:00,53.41,53.71,53.33,53.5,52600.0,45.7928,46.05,45.7242,45.87,52600.0
2011-11-21 09:40:00,53.52,53.62,53.45,53.5,63200.0,45.8871,45.9729,45.8271,45.87,63200.0
2011-11-21 09:50:00,53.48,53.59,53.35,53.51,77000.0,45.8528,45.9471,45.7414,45.8786,77000.0
2011-11-21 10:00:00,53.55,53.56,53.37,53.46,64100.0,45.9128,45.9214,45.7585,45.8357,64100.0
2011-11-21 10:10:00,53.47,53.7,53.43,53.61,42400.0,45.8443,46.0415,45.81,45.9643,42400.0
2011-11-21 10:20:00,53.6,53.75,53.55,53.67,27000.0,45.9557,46.0843,45.9128,46.0157,27000.0
2011-11-21 10:30:00,53.67,53.73,53.55,53.66,22600.0,46.0157,46.0672,45.9128,46.0072,22600.0
2011-11-21 10:40:00,53.66,53.67,53.46,53.48,15500.0,46.0072,46.0157,45.8357,45.8528,15500.0
2011-11-21 10:50:00,53.49,53.53,53.31,53.32,68900.0,45.8614,45.8957,45.7071,45.7157,68900.0
2011-11-21 11:00:00,53.32,53.38,53.24,53.32,24800.0,45.7157,45.7671,45.6471,45.7157,24800.0
2011-11-21 11:10:00,53.34,53.48,53.34,53.48,71300.0,45.7328,45.8528,45.7328,45.8528,71300.0
2011-11-21 11:20:00,53.47,53.5,53.37,53.4,17500.0,45.8443,45.87,45.7585,45.7842,17500.0
2011-11-21 11:30:00,53.4,53.41,53.23,53.26,19000.0,45.7842,45.7928,45.6385,45.6642,19000.0
2011-11-21 11:40:00,53.26,53.41,53.16,53.41,67500.0,45.6642,45.7928,45.5785,45.7928,67500.0
2011-11-21 11:50:00,53.41,53.44,53.22,53.28,52300.0,45.7928,45.8185,45.6299,45.6814,52300.0
2011-11-21 12:00:00,53.27,53.31,53.18,53.21,31200.0,45.6728,45.7071,45.5956,45.6213,31200.0
2011-11-21 12:10:00,53.21,53.32,53.2,53.21,39800.0,45.6213,45.7157,45.6128,45.6213,39800.0
2011-11-21 12:20:00,53.22,53.27,53.18,53.19,56200.0,45.6299,45.6728,45.5956,45.6042,56200.0
2011-11-21 12:30:00,53.19,53.26,53.16,53.24,20500.0,45.6042,45.6642,45.5785,45.6471,20500.0
2011-11-21 12:40:00,53.24,53.28,53.17,53.25,53000.0,45.6471,45.6814,45.587,45.6556,53000.0
2011-11-21 12:50:00,53.26,53.26,53.1,53.11,55800.0,45.6642,45.6642,45.527,45.5356,55800.0
2011-11-21 13:00:00,53.12,53.32,53.12,53.28,26400.0,45.5442,45.7157,45.5442,45.6814,26400.0
2011-11-21 13:10:00,53.28,53.28,53.21,53.27,19000.0,45.6814,45.6814,45.6213,45.6728,19000.0
2011-11-21 13:20:00,53.28,53.33,53.19,53.2,18400.0,45.6814,45.7242,45.6042,45.6128,18400.0
2011-11-21 13:30:00,53.21,53.27,53.18,53.23,13900.0,45.6213,45.6728,45.5956,45.6385,13900.0
2011-11-21 13:40:00,53.23,53.25,53.11,53.14,31200.0,45.6385,45.6556,45.5356,45.5613,31200.0
2011-11-21 13:50:00,53.15,53.17,53.01,53.02,19400.0,45.5699,45.587,45.4499,45.4584,19400.0
2011-11-21 14:00:00,53.03,53.09,53.01,53.08,29100.0,45.467,45.5185,45.4499,45.5099,29100.0
2011-11-21 14:10:00,53.08,53.24,53.07,53.14,137700.0,45.5099,45.6471,45.5013,45.5613,137700.0
2011-11-21 14:20:00,53.14,53.27,53.14,53.2,77400.0,45.5613,45.6728,45.5613,45.6128,77400.0
2011-11-21 14:30:00,53.2,53.21,53.17,53.18,115800.0,45.6128,45.6213,45.587,45.5956,115800.0
2011-11-21 14:40:00,53.19,53.28,53.16,53.19,133500.0,45.6042,45.6814,45.5785,45.6042,133500.0
2011-11-21 14:50:00,53.18,53.22,53.13,53.13,108900.0,45.5956,45.6299,45.5527,45.5527,108900.0
2011-11-21 15:00:00,53.13,53.22,53.12,53.2,140600.0,45.5527,45.6299,45.5442,45.6128,140600.0
2011-11-21 15:10:00,53.21,53.27,53.19,53.22,134400.0,45.6213,45.6728,45.6042,45.6299,134400.0
2011-11-21 15:20:00,53.22,53.41,53.2,53.29,116000.0,45.6299,45.7928,45.6128,45.6899,116000.0
2011-11-21 15:30:00,53.3,53.31,53.19,53.22,110900.0,45.6985,45.7071,45.6042,45.6299,110900.0
2011-11-21 15:40:00,53.22,53.27,53.17,53.22,192000.0,45.6299,45.6728,45.587,45.6299,192000.0
2011-11-21 15:50:00,53.23,53.28,53.09,53.1,439100.0,45.6385,45.6814,45.5185,45.527,439100.0
2011-11-22 09:30:00,53.17,53.38,53.02,53.34,42700.0,45.587,45.7671,45.4584,45.7328,42700.0
2011-11-22 09:40:00,53.34,53.4,53.18,53.21,63900.0,45.7328,45.7842,45.5956,45.6213,63900.0
2011-11-22 09:50:00,53.22,53.25,53.13,53.21,51900.0,45.6299,45.6556,45.5527,45.6213,51900.0
2011-11-22 10:00:00,53.22,53.26,53.02,53.11,69200.0,45.6299,45.6642,45.4584,45.5356,69200.0
2011-11-22 10:10:00,53.11,53.19,53.02,53.11,147400.0,45.5356,45.6042,45.4584,45.5356,147400.0
2011-11-22 10:20:00,53.12,53.2,53.08,53.19,59900.0,45.5442,45.6128,45.5099,45.6042,59900.0
2011-11-22 10:30:00,53.2,53.2,53.03,53.16,140000.0,45.6128,45.6128,45.467,45.5785,140000.0
2011-11-22 10:40:00,53.15,53.19,53.07,53.12,41200.0,45.5699,45.6042,45.5013,45.5442,41200.0
2011-11-22 10:50:00,53.11,53.13,53.0,53.05,67700.0,45.5356,45.5527,45.4413,45.4842,67700.0
2011-11-22 11:00:00,53.05,53.11,53.0,53.05,41300.0,45.4842,45.5356,45.4413,45.4842,41300.0
2011-11-22 11:10:00,53.06,53.17,53.04,53.14,67200.0,45.4927,45.587,45.4756,45.5613,67200.0
2011-11-22 11:20:00,53.13,53.13,53.0,53.1,36200.0,45.5527,45.5527,45.4413,45.527,36200.0
2011-11-22 11:30:00,53.1,53.14,53.0,53.02,87700.0,45.527,45.5613,45.4413,45.4584,87700.0
2011-11-22 11:40:00,53.03,53.1,52.94,53.02,72900.0,45.467,45.527,45.3898,45.4584,72900.0
2011-11-22 11:50:00,53.06,53.16,53.05,53.11,73900.0,45.4927,45.5785,45.4842,45.5356,73900.0
2011-11-22 12:00:00,53.15,53.45,53.13,53.37,77500.0,45.5699,45.8271,45.5527,45.7585,77500.0
2011-11-22 12:10:00,53.36,53.39,53.21,53.33,34000.0,45.7499,45.7757,45.6213,45.7242,34000.0
2011-11-22 12:20:00,53.32,53.36,53.16,53.19,55400.0,45.7157,45.7499,45.5785,45.6042,55400.0
2011-11-22 12:30:00,53.2,53.39,53.16,53.35,61000.0,45.6128,45.7757,45.5785,45.7414,61000.0
2011-11-22 12:40:00,53.36,53.36,53.28,53.28,34600.0,45.7499,45.7499,45.6814,45.6814,34600.0
2011-11-22 12:50:00,53.32,53.45,53.31,53.41,64900.0,45.7157,45.8271,45.7071,45.7928,64900.0
2011-11-22 13:00:00,53.43,53.55,53.4,53.41,88000.0,45.81,45.9128,45.7842,45.7928,88000.0
2011-11-22 13:10:00,53.41,53.5,53.36,53.46,98200.0,45.7928,45.87,45.7499,45.8357,98200.0
2011-11-22 13:20:00,53.48,53.53,53.36,53.38,55800.0,45.8528,45.8957,45.7499,45.7671,55800.0
2011-11-22 13:30:00,53.38,53.53,53.38,53.52,34000.0,45.7671,45.8957,45.7671,45.8871,34000.0
2011-11-22 13:40:00,53.53,53.53,53.39,53.5,49800.0,45.8957,45.8957,45.7757,45.87,49800.0
2011-11-22 13:50:00,53.5,53.5,53.24,53.28,75300.0,45.87,45.87,45.6471,45.6814,75300.0
2011-11-22 14:00:00,53.28,53.3,53.19,53.23,167300.0,45.6814,45.6985,45.6042,45.6385,167300.0
2011-11-22 14:10:00,53.23,53.33,53.23,53.31,44400.0,45.6385,45.7242,45.6385,45.7071,44400.0
2011-11-22 14:20:00,53.31,53.31,53.15,53.26,105300.0,45.7071,45.7071,45.5699,45.6642,105300.0
2011-11-22 14:30:00,53.25,53.27,53.1,53.1,41800.0,45.6556,45.6728,45.527,45.527,41800.0
2011-11-22 14:40:00,53.13,53.2,53.08,53.09,42000.0,45.5527,45.6128,45.5099,45.5185,42000.0
2011-11-22 14:50:00,53.09,53.11,52.79,52.87,79900.0,45.5185,45.5356,45.2612,45.3298,79900.0
2011-11-22 15:00:00,52.86,52.9,52.71,52.81,105300.0,45.3213,45.3556,45.1926,45.2784,105300.0
2011-11-22 15:10:00,52.81,52.94,52.76,52.91,49800.0,45.2784,45.3898,45.2355,45.3641,49800.0
2011-11-22 15:20:00,52.93,53.01,52.85,52.99,54900.0,45.3813,45.4499,45.3127,45.4327,54900.0
2011-11-22 15:30:00,52.99,53.05,52.92,52.92,88600.0,45.4327,45.4842,45.3727,45.3727,88600.0
2011-11-22 15:40:00,52.92,53.02,52.9,52.96,81800.0,45.3727,45.4584,45.3556,45.407,81800.0
2011-11-22 15:50:00,52.97,53.08,52.91,52.98,150000.0,45.4156,45.5099,45.3641,45.4241,150000.0
2011-11-23 09:30:00,52.54,52.66,52.5,52.58,21100.0,45.0469,45.1498,45.0126,45.0812,21100.0
2011-11-23 09:40:00,52.56,52.67,52.42,52.57,62500.0,45.064,45.1584,44.944,45.0726,62500.0
2011-11-23 09:50:00,52.55,52.67,52.43,52.44,58300.0,45.0555,45.1584,44.9526,44.9612,58300.0
2011-11-23 10:00:00,52.42,52.65,52.32,52.65,110300.0,44.944,45.1412,44.8583,45.1412,110300.0
2011-11-23 10:10:00,52.65,52.79,52.63,52.76,194800.0,45.1412,45.2612,45.1241,45.2355,194800.0
2011-11-23 10:20:00,52.76,52.89,52.73,52.81,113600.0,45.2355,45.347,45.2098,45.2784,113600.0
2011-11-23 10:30:00,52.82,52.82,52.62,52.73,62000.0,45.287,45.287,45.1155,45.2098,62000.0
2011-11-23 10:40:00,52.72,52.73,52.52,52.55,67900.0,45.2012,45.2098,45.0297,45.0555,67900.0
2011-11-23 10:50:00,52.53,52.6,52.39,52.39,100100.0,45.0383,45.0983,44.9183,44.9183,100100.0
2011-11-23 11:00:00,52.39,52.42,52.32,52.35,93700.0,44.9183,44.944,44.8583,44.884,93700.0
2011-11-23 11:10:00,52.36,52.41,52.27,52.39,51100.0,44.8926,44.9354,44.8154,44.9183,51100.0
2011-11-23 11:20:00,52.39,52.58,52.35,52.44,60000.0,44.9183,45.0812,44.884,44.9612,60000.0
2011-11-23 11:30:00,52.44,52.52,52.31,52.49,68300.0,44.9612,45.0297,44.8497,45.004,68300.0
2011-11-23 11:40:00,52.48,52.57,52.45,52.57,29100.0,44.9954,45.0726,44.9697,45.0726,29100.0
2011-11-23 11:50:00,52.57,52.67,52.56,52.6,26200.0,45.0726,45.1584,45.064,45.0983,26200.0
2011-11-23 12:00:00,52.59,52.79,52.59,52.73,30400.0,45.0898,45.2612,45.0898,45.2098,30400.0
2011-11-23 12:10:00,52.74,52.8,52.68,52.74,30800.0,45.2184,45.2698,45.1669,45.2184,30800.0
2011-11-23 12:20:00,52.74,52.79,52.71,52.76,29800.0,45.2184,45.2612,45.1926,45.2355,29800.0
2011-11-23 12:30:00,52.76,52.84,52.72,52.84,62400.0,45.2355,45.3041,45.2012,45.3041,62400.0
2011-11-23 12:40:00,52.82,52.87,52.79,52.79,32600.0,45.287,45.3298,45.2612,45.2612,32600.0
2011-11-23 12:50:00,52.8,52.93,52.78,52.92,36900.0,45.2698,45.3813,45.2527,45.3727,36900.0
2011-11-23 13:00:00,52.91,52.93,52.84,52.91,29700.0,45.3641,45.3813,45.3041,45.3641,29700.0
2011-11-23 13:10:00,52.9,53.04,52.84,53.02,86800.0,45.3556,45.4756,45.3041,45.4584,86800.0
2011-11-23 13:20:00,53.03,53.08,53.0,53.05,62600.0,45.467,45.5099,45.4413,45.4842,62600.0
2011-11-23 13:30:00,53.05,53.13,53.03,53.03,34500.0,45.4842,45.5527,45.467,45.467,34500.0
2011-11-23 13:40:00,53.03,53.05,52.95,52.99,43600.0,45.467,45.4842,45.3984,45.4327,43600.0
2011-11-23 13:50:00,52.98,53.09,52.98,53.02,88200.0,45.4241,45.5185,45.4241,45.4584,88200.0
2011-11-23 14:00:00,53.01,53.12,52.99,53.07,53500.0,45.4499,45.5442,45.4327,45.5013,53500.0
2011-11-23 14:10:00,53.07,53.08,53.0,53.01,69500.0,45.5013,45.5099,45.4413,45.4499,69500.0
2011-11-23 14:20:00,53.0,53.03,52.95,53.0,93700.0,45.4413,45.467,45.3984,45.4413,93700.0
2011-11-23 14:30:00,53.0,53.14,52.99,53.13,66400.0,45.4413,45.5613,45.4327,45.5527,66400.0
2011-11-23 14:40:00,53.12,53.15,53.08,53.1,61500.0,45.5442,45.5699,45.5099,45.527,61500.0
2011-11-23 14:50:00,53.12,53.12,52.95,52.99,79200.0,45.5442,45.5442,45.3984,45.4327,79200.0
2011-11-23 15:00:00,53.0,53.1,52.96,53.03,127800.0,45.4413,45.527,45.407,45.467,127800.0
2011-11-23 15:10:00,53.03,53.12,52.94,53.04,106100.0,45.467,45.5442,45.3898,45.4756,106100.0
2011-11-23 15:20:00,53.03,53.13,52.97,53.01,167100.0,45.467,45.5527,45.4156,45.4499,167100.0
2011-11-23 15:30:00,52.99,53.01,52.95,52.95,171600.0,45.4327,45.4499,45.3984,45.3984,171600.0
2011-11-23 15:40:00,52.96,53.01,52.87,52.88,245700.0,45.407,45.4499,45.3298,45.3384,245700.0
2011-11-23 15:50:00,52.89,53.01,52.67,52.69,366200.0,45.347,45.4499,45.1584,45.1755,366200.0
2011-11-25 09:30:00,52.41,53.0,52.35,52.95,40700.0,44.9354,45.4413,44.884,45.3984,40700.0
2011-11-25 09:40:00,52.91,53.03,52.69,52.71,102000.0,45.3641,45.467,45.1755,45.1926,102000.0
2011-11-25 09:50:00,52.71,53.0,52.65,52.89,93600.0,45.1926,45.4413,45.1412,45.347,93600.0
2011-11-25 10:00:00,52.91,53.21,52.87,53.2,91700.0,45.3641,45.6213,45.3298,45.6128,91700.0
2011-11-25 10:10:00,53.2,53.35,53.18,53.33,100800.0,45.6128,45.7414,45.5956,45.7242,100800.0
2011-11-25 10:20:00,53.33,53.34,53.18,53.23,73900.0,45.7242,45.7328,45.5956,45.6385,73900.0
2011-11-25 10:30:00,53.23,53.3,53.17,53.24,61600.0,45.6385,45.6985,45.587,45.6471,61600.0
2011-11-25 10:40:00,53.24,53.38,53.23,53.36,76000.0,45.6471,45.7671,45.6385,45.7499,76000.0
2011-11-25 10:50:00,53.36,53.49,53.3,53.45,87100.0,45.7499,45.8614,45.6985,45.8271,87100.0
2011-11-25 11:00:00,53.46,53.51,53.38,53.5,101600.0,45.8357,45.8786,45.7671,45.87,101600.0
2011-11-25 11:10:00,53.5,53.51,53.33,53.44,96800.0,45.87,45.8786,45.7242,45.8185,96800.0
2011-11-25 11:20:00,53.44,53.51,53.42,53.44,72300.0,45.8185,45.8786,45.8014,45.8185,72300.0
2011-11-25 11:30:00,53.43,53.54,53.43,53.47,70500.0,45.81,45.9043,45.81,45.8443,70500.0
2011-11-25 11:40:00,53.48,53.52,53.38,53.48,80200.0,45.8528,45.8871,45.7671,45.8528,80200.0
2011-11-25 11:50:00,53.48,53.48,53.3,53.34,79100.0,45.8528,45.8528,45.6985,45.7328,79100.0
2011-11-25 12:00:00,53.33,53.43,53.29,53.34,65600.0,45.7242,45.81,45.6899,45.7328,65600.0
2011-11-25 12:10:00,53.33,53.44,53.28,53.42,75400.0,45.7242,45.8185,45.6814,45.8014,75400.0
2011-11-25 12:20:00,53.41,53.51,53.39,53.44,83600.0,45.7928,45.8786,45.7757,45.8185,83600.0
2011-11-25 12:30:00,53.45,53.51,53.34,53.36,56500.0,45.8271,45.8786,45.7328,45.7499,56500.0
2011-11-25 12:40:00,53.38,53.5,53.31,53.5,71200.0,45.7671,45.87,45.7071,45.87,71200.0
2011-11-25 12:50:00,53.5,53.56,53.44,53.44,159000.0,45.87,45.9214,45.8185,45.8185,159000.0
2011-11-28 09:30:00,54.68,55.09,54.6,55.03,135900.0,46.8817,47.2332,46.8131,47.1818,135900.0
2011-11-28 09:40:00,55.06,55.06,54.58,54.65,56400.0,47.2075,47.2075,46.796,46.856,56400.0
2011-11-28 09:50:00,54.67,55.1,54.67,55.08,57900.0,46.8731,47.2418,46.8731,47.2246,57900.0
2011-11-28 10:00:00,55.07,55.1,54.97,55.03,53500.0,47.2161,47.2418,47.1303,47.1818,53500.0
2011-11-28 10:10:00,55.02,55.1,54.99,55.1,68200.0,47.1732,47.2418,47.1475,47.2418,68200.0
2011-11-28 10:20:00,55.09,55.1,55.01,55.05,38400.0,47.2332,47.2418,47.1646,47.1989,38400.0
2011-11-28 10:30:00,55.05,55.16,55.04,55.06,51600.0,47.1989,47.2932,47.1903,47.2075,51600.0
2011-11-28 10:40:00,55.07,55.1,55.04,55.06,36000.0,47.2161,47.2418,47.1903,47.2075,36000.0
2011-11-28 10:50:00,55.06,55.14,55.05,55.13,31800.0,47.2075,47.2761,47.1989,47.2675,31800.0
2011-11-28 11:00:00,55.11,55.21,55.0,55.04,100100.0,47.2504,47.3361,47.1561,47.1903,100100.0
2011-11-28 11:10:00,55.04,55.09,54.99,55.08,30400.0,47.1903,47.2332,47.1475,47.2246,30400.0
2011-11-28 11:20:00,55.08,55.21,55.01,55.2,43000.0,47.2246,47.3361,47.1646,47.3275,43000.0
2011-11-28 11:30:00,55.2,55.26,55.15,55.21,56300.0,47.3275,47.379,47.2847,47.3361,56300.0
2011-11-28 11:40:00,55.21,55.23,55.13,55.18,45800.0,47.3361,47.3533,47.2675,47.3104,45800.0
2011-11-28 11:50:00,55.18,55.21,55.1,55.11,33000.0,47.3104,47.3361,47.2418,47.2504,33000.0
2011-11-28 12:00:00,55.11,55.16,55.06,55.06,48200.0,47.2504,47.2932,47.2075,47.2075,48200.0
2011-11-28 12:10:00,55.06,55.14,55.05,55.13,41900.0,47.2075,47.2761,47.1989,47.2675,41900.0
2011-11-28 12:20:00,55.12,55.16,55.09,55.1,24000.0,47.2589,47.2932,47.2332,47.2418,24000.0
2011-11-28 12:30:00,55.09,55.1,55.02,55.1,89500.0,47.2332,47.2418,47.1732,47.2418,89500.0
2011-11-28 12:40:00,55.09,55.1,55.03,55.03,122300.0,47.2332,47.2418,47.1818,47.1818,122300.0
2011-11-28 12:50:00,55.03,55.13,55.03,55.05,104000.0,47.1818,47.2675,47.1818,47.1989,104000.0
2011-11-28 13:00:00,55.05,55.13,55.04,55.13,71400.0,47.1989,47.2675,47.1903,47.2675,71400.0
2011-11-28 13:10:00,55.13,55.18,55.07,55.14,61500.0,47.2675,47.3104,47.2161,47.2761,61500.0
2011-11-28 13:20:00,55.15,55.21,55.11,55.14,59400.0,47.2847,47.3361,47.2504,47.2761,59400.0
2011-11-28 13:30:00,55.14,55.22,55.13,55.21,47800.0,47.2761,47.3447,47.2675,47.3361,47800.0
2011-11-28 13:40:00,55.21,55.25,55.16,55.25,51900.0,47.3361,47.3704,47.2932,47.3704,51900.0
2011-11-28 13:50:00,55.25,55.29,55.12,55.16,99900.0,47.3704,47.4047,47.2589,47.2932,99900.0
2011-11-28 14:00:00,55.16,55.23,55.14,55.2,100100.0,47.2932,47.3533,47.2761,47.3275,100100.0
2011-11-28 14:10:00,55.21,55.29,55.18,55.25,68300.0,47.3361,47.4047,47.3104,47.3704,68300.0
2011-11-28 14:20:00,55.25,55.29,55.16,55.26,86100.0,47.3704,47.4047,47.2932,47.379,86100.0
2011-11-28 14:30:00,55.27,55.27,55.11,55.12,65900.0,47.3875,47.3875,47.2504,47.2589,65900.0
2011-11-28 14:40:00,55.12,55.27,55.11,55.2,87000.0,47.2589,47.3875,47.2504,47.3275,87000.0
2011-11-28 14:50:00,55.2,55.21,55.05,55.11,66600.0,47.3275,47.3361,47.1989,47.2504,66600.0
2011-11-28 15:00:00,55.12,55.15,54.93,55.01,119200.0,47.2589,47.2847,47.096,47.1646,119200.0
2011-11-28 15:10:00,54.99,55.17,54.96,55.13,122500.0,47.1475,47.3018,47.1218,47.2675,122500.0
2011-11-28 15:20:00,55.13,55.23,55.07,55.09,122500.0,47.2675,47.3533,47.2161,47.2332,122500.0
2011-11-28 15:30:00,55.08,55.2,55.03,55.12,132900.0,47.2246,47.3275,47.1818,47.2589,132900.0
2011-11-28 15:40:00,55.12,55.16,54.99,55.05,238700.0,47.2589,47.2932,47.1475,47.1989,238700.0
2011-11-28 15:50:00,55.04,55.4,55.04,55.39,317000.0,47.1903,47.499,47.1903,47.4904,317000.0
2011-11-29 09:30:00,55.39,55.5,55.21,55.28,56800.0,47.4904,47.5847,47.3361,47.3961,56800.0
2011-11-29 09:40:00,55.29,55.56,55.28,55.37,72500.0,47.4047,47.6362,47.3961,47.4733,72500.0
2011-11-29 09:50:00,55.36,55.55,55.36,55.5,77400.0,47.4647,47.6276,47.4647,47.5847,77400.0
2011-11-29 10:00:00,55.47,55.71,55.42,55.5,129400.0,47.559,47.7648,47.5162,47.5847,129400.0
2011-11-29 10:10:00,55.51,55.56,55.47,55.49,108600.0,47.5933,47.6362,47.559,47.5762,108600.0
2011-11-29 10:20:00,55.5,55.54,55.43,55.47,72600.0,47.5847,47.619,47.5247,47.559,72600.0
2011-11-29 10:30:00,55.48,55.5,55.43,55.46,61500.0,47.5676,47.5847,47.5247,47.5505,61500.0
2011-11-29 10:40:00,55.46,55.63,55.41,55.48,84000.0,47.5505,47.6962,47.5076,47.5676,84000.0
2011-11-29 10:50:00,55.48,55.53,55.4,55.52,73100.0,47.5676,47.6105,47.499,47.6019,73100.0
2011-11-29 11:00:00,55.51,55.59,55.48,55.56,45500.0,47.5933,47.6619,47.5676,47.6362,45500.0
2011-11-29 11:10:00,55.57,55.64,55.53,55.6,48000.0,47.6448,47.7048,47.6105,47.6705,48000.0
2011-11-29 11:20:00,55.6,55.61,55.45,55.45,85600.0,47.6705,47.6791,47.5419,47.5419,85600.0
2011-11-29 11:30:00,55.46,55.56,55.43,55.49,101500.0,47.5505,47.6362,47.5247,47.5762,101500.0
2011-11-29 11:40:00,55.5,55.53,55.4,55.46,81300.0,47.5847,47.6105,47.499,47.5505,81300.0
2011-11-29 11:50:00,55.46,55.49,55.33,55.36,53200.0,47.5505,47.5762,47.439,47.4647,53200.0
2011-11-29 12:00:00,55.37,55.46,55.32,55.44,76100.0,47.4733,47.5505,47.4304,47.5333,76100.0
2011-11-29 12:10:00,55.43,55.45,55.35,55.35,63200.0,47.5247,47.5419,47.4561,47.4561,63200.0
2011-11-29 12:20:00,55.36,55.4,55.35,55.39,52900.0,47.4647,47.499,47.4561,47.4904,52900.0
2011-11-29 12:30:00,55.39,55.39,55.31,55.31,52400.0,47.4904,47.4904,47.4218,47.4218,52400.0
2011-11-29 12:40:00,55.31,55.34,55.16,55.24,65300.0,47.4218,47.4476,47.2932,47.3618,65300.0
2011-11-29 12:50:00,55.24,55.31,55.21,55.26,54000.0,47.3618,47.4218,47.3361,47.379,54000.0
2011-11-29 13:00:00,55.26,55.27,55.07,55.16,84400.0,47.379,47.3875,47.2161,47.2932,84400.0
2011-11-29 13:10:00,55.16,55.27,55.16,55.2,49100.0,47.2932,47.3875,47.2932,47.3275,49100.0
2011-11-29 13:20:00,55.2,55.37,55.19,55.34,41700.0,47.3275,47.4733,47.319,47.4476,41700.0
2011-11-29 13:30:00,55.35,55.35,55.17,55.2,49800.0,47.4561,47.4561,47.3018,47.3275,49800.0
2011-11-29 13:40:00,55.21,55.22,55.13,55.21,61000.0,47.3361,47.3447,47.2675,47.3361,61000.0
2011-11-29 13:50:00,55.21,55.28,55.15,55.24,74500.0,47.3361,47.3961,47.2847,47.3618,74500.0
2011-11-29 14:00:00,55.24,55.24,55.14,55.15,59000.0,47.3618,47.3618,47.2761,47.2847,59000.0
2011-11-29 14:10:00,55.15,55.16,55.06,55.13,63600.0,47.2847,47.2932,47.2075,47.2675,63600.0
2011-11-29 14:20:00,55.13,55.21,55.1,55.11,62400.0,47.2675,47.3361,47.2418,47.2504,62400.0
2011-11-29 14:30:00,55.12,55.26,55.11,55.26,79100.0,47.2589,47.379,47.2504,47.379,79100.0
2011-11-29 14:40:00,55.26,55.41,55.25,55.34,79600.0,47.379,47.5076,47.3704,47.4476,79600.0
2011-11-29 14:50:00,55.35,55.4,55.27,55.39,89400.0,47.4561,47.499,47.3875,47.4904,89400.0
2011-11-29 15:00:00,55.39,55.47,55.38,55.39,82600.0,47.4904,47.559,47.4819,47.4904,82600.0
2011-11-29 15:10:00,55.39,55.64,55.38,55.63,117900.0,47.4904,47.7048,47.4819,47.6962,117900.0
2011-11-29 15:20:00,55.63,55.68,55.58,55.62,67300.0,47.6962,47.7391,47.6533,47.6876,67300.0
2011-11-29 15:30:00,55.63,55.7,55.5,55.54,171300.0,47.6962,47.7562,47.5847,47.619,171300.0
2011-11-29 15:40:00,55.55,55.58,55.43,55.5,223500.0,47.6276,47.6533,47.5247,47.5847,223500.0
2011-11-29 15:50:00,55.5,55.56,55.4,55.43,347400.0,47.5847,47.6362,47.499,47.5247,347400.0
2011-11-30 09:30:00,57.0,57.11,56.83,57.04,148300.0,48.8708,48.9651,48.7251,48.9051,148300.0
2011-11-30 09:40:00,57.02,57.14,56.8,56.83,127500.0,48.888,48.9909,48.6993,48.7251,127500.0
2011-11-30 09:50:00,56.85,57.09,56.81,56.94,142100.0,48.7422,48.948,48.7079,48.8194,142100.0
2011-11-30 10:00:00,56.94,57.04,56.92,56.99,203800.0,48.8194,48.9051,48.8022,48.8622,203800.0
2011-11-30 10:10:00,56.98,57.01,56.94,57.0,89800.0,48.8537,48.8794,48.8194,48.8708,89800.0
2011-11-30 10:20:00,57.0,57.06,56.95,57.02,148600.0,48.8708,48.9223,48.828,48.888,148600.0
2011-11-30 10:30:00,57.02,57.03,56.95,57.01,130800.0,48.888,48.8965,48.828,48.8794,130800.0
2011-11-30 10:40:00,57.01,57.16,57.0,57.13,69600.0,48.8794,49.008,48.8708,48.9823,69600.0
2011-11-30 10:50:00,57.12,57.2,57.03,57.2,87700.0,48.9737,49.0423,48.8965,49.0423,87700.0
2011-11-30 11:00:00,57.2,57.26,57.18,57.25,59300.0,49.0423,49.0937,49.0251,49.0852,59300.0
2011-11-30 11:10:00,57.26,57.48,57.26,57.47,126000.0,49.0937,49.2824,49.0937,49.2738,126000.0
2011-11-30 11:20:00,57.47,57.48,57.36,57.42,43800.0,49.2738,49.2824,49.1795,49.2309,43800.0
2011-11-30 11:30:00,57.43,57.55,57.41,57.55,44900.0,49.2395,49.3424,49.2223,49.3424,44900.0
2011-11-30 11:40:00,57.54,57.6,57.49,57.52,90500.0,49.3338,49.3852,49.2909,49.3167,90500.0
2011-11-30 11:50:00,57.52,57.56,57.28,57.3,80400.0,49.3167,49.351,49.1109,49.128,80400.0
2011-11-30 12:00:00,57.3,57.31,57.21,57.24,65900.0,49.128,49.1366,49.0509,49.0766,65900.0
2011-11-30 12:10:00,57.24,57.24,57.06,57.1,77000.0,49.0766,49.0766,48.9223,48.9566,77000.0
2011-11-30 12:20:00,57.09,57.11,56.98,56.99,89500.0,48.948,48.9651,48.8537,48.8622,89500.0
2011-11-30 12:30:00,56.99,57.01,56.95,56.95,70200.0,48.8622,48.8794,48.828,48.828,70200.0
2011-11-30 12:40:00,56.96,57.06,56.91,57.05,55400.0,48.8365,48.9223,48.7937,48.9137,55400.0
2011-11-30 12:50:00,57.04,57.04,56.93,56.99,38400.0,48.9051,48.9051,48.8108,48.8622,38400.0
2011-11-30 13:00:00,56.98,57.07,56.98,57.04,44900.0,48.8537,48.9308,48.8537,48.9051,44900.0
2011-11-30 13:10:00,57.03,57.06,56.98,57.03,54400.0,48.8965,48.9223,48.8537,48.8965,54400.0
2011-11-30 13:20:00,57.04,57.1,56.99,57.02,83300.0,48.9051,48.9566,48.8622,48.888,83300.0
2011-11-30 13:30:00,57.02,57.02,56.96,56.97,69900.0,48.888,48.888,48.8365,48.8451,69900.0
2011-11-30 13:40:00,56.98,56.98,56.8,56.8,63700.0,48.8537,48.8537,48.6993,48.6993,63700.0
2011-11-30 13:50:00,56.81,56.84,56.75,56.84,72000.0,48.7079,48.7336,48.6565,48.7336,72000.0
2011-11-30 14:00:00,56.84,56.92,56.83,56.88,161200.0,48.7336,48.8022,48.7251,48.7679,161200.0
2011-11-30 14:10:00,56.89,56.94,56.85,56.92,123300.0,48.7765,48.8194,48.7422,48.8022,123300.0
2011-11-30 14:20:00,56.92,56.93,56.88,56.91,59700.0,48.8022,48.8108,48.7679,48.7937,59700.0
2011-11-30 14:30:00,56.91,56.93,56.89,56.9,85100.0,48.7937,48.8108,48.7765,48.7851,85100.0
2011-11-30 14:40:00,56.89,56.93,56.88,56.92,116300.0,48.7765,48.8108,48.7679,48.8022,116300.0
2011-11-30 14:50:00,56.91,56.95,56.9,56.9,173000.0,48.7937,48.828,48.7851,48.7851,173000.0
2011-11-30 15:00:00,56.9,56.98,56.87,56.96,142800.0,48.7851,48.8537,48.7594,48.8365,142800.0
2011-11-30 15:10:00,56.98,57.2,56.97,57.2,227800.0,48.8537,49.0423,48.8451,49.0423,227800.0
2011-11-30 15:20:00,57.21,57.29,57.13,57.16,215500.0,49.0509,49.1195,48.9823,49.008,215500.0
2011-11-30 15:30:00,57.14,57.16,57.0,57.05,238300.0,48.9909,49.008,48.8708,48.9137,238300.0
2011-11-30 15:40:00,57.04,57.11,56.76,56.8,613300.0,48.9051,48.9651,48.665,48.6993,613300.0
2011-11-30 15:50:00,56.8,57.18,56.76,57.01,1380300.0,48.6993,49.0251,48.665,48.8794,1380300.0
2011-12-01 09:30:00,55.93,56.02,54.68,56.02,482000.0,47.9534,48.0306,46.8817,48.0306,482000.0
2011-12-01 09:40:00,56.01,56.41,56.0,56.37,290100.0,48.022,48.365,48.0134,48.3307,290100.0
2011-12-01 09:50:00,56.38,56.5,56.28,56.4,152400.0,48.3392,48.4421,48.2535,48.3564,152400.0
2011-12-01 10:00:00,56.4,56.51,56.33,56.34,230800.0,48.3564,48.4507,48.2964,48.3049,230800.0
2011-12-01 10:10:00,56.34,56.37,55.98,56.03,247700.0,48.3049,48.3307,47.9963,48.0392,247700.0
2011-12-01 10:20:00,56.03,56.13,55.81,55.99,239700.0,48.0392,48.1249,47.8505,48.0049,239700.0
2011-12-01 10:30:00,55.99,56.23,55.98,56.17,139800.0,48.0049,48.2106,47.9963,48.1592,139800.0
2011-12-01 10:40:00,56.18,56.19,55.78,55.8,292400.0,48.1678,48.1763,47.8248,47.842,292400.0
2011-12-01 10:50:00,55.8,55.92,55.78,55.86,152600.0,47.842,47.9448,47.8248,47.8934,152600.0
2011-12-01 11:00:00,55.87,55.9,55.5,55.52,281800.0,47.902,47.9277,47.5847,47.6019,281800.0
2011-12-01 11:10:00,55.51,55.55,55.42,55.51,249200.0,47.5933,47.6276,47.5162,47.5933,249200.0
2011-12-01 11:20:00,55.52,55.54,55.25,55.36,338200.0,47.6019,47.619,47.3704,47.4647,338200.0
2011-12-01 11:30:00,55.36,55.4,55.28,55.33,254500.0,47.4647,47.499,47.3961,47.439,254500.0
2011-12-01 11:40:00,55.34,55.45,55.25,55.26,203400.0,47.4476,47.5419,47.3704,47.379,203400.0
2011-12-01 11:50:00,55.26,55.42,55.26,55.35,137800.0,47.379,47.5162,47.379,47.4561,137800.0
2011-12-01 12:00:00,55.34,55.41,55.28,55.34,187400.0,47.4476,47.5076,47.3961,47.4476,187400.0
2011-12-01 12:10:00,55.33,55.68,55.3,55.68,159200.0,47.439,47.7391,47.4133,47.7391,159200.0
2011-12-01 12:20:00,55.67,55.7,55.6,55.69,287400.0,47.7305,47.7562,47.6705,47.7476,287400.0
2011-12-01 12:30:00,55.69,55.92,55.69,55.81,156900.0,47.7476,47.9448,47.7476,47.8505,156900.0
2011-12-01 12:40:00,55.82,55.83,55.71,55.76,89500.0,47.8591,47.8677,47.7648,47.8077,89500.0
2011-12-01 12:50:00,55.76,55.78,55.68,55.71,96400.0,47.8077,47.8248,47.7391,47.7648,96400.0
2011-12-01 13:00:00,55.71,55.77,55.69,55.72,167400.0,47.7648,47.8162,47.7476,47.7734,167400.0
2011-12-01 13:10:00,55.72,55.89,55.72,55.84,111200.0,47.7734,47.9191,47.7734,47.8763,111200.0
2011-12-01 13:20:00,55.85,55.85,55.68,55.75,135800.0,47.8848,47.8848,47.7391,47.7991,135800.0
2011-12-01 13:30:00,55.76,55.82,55.64,55.67,162600.0,47.8077,47.8591,47.7048,47.7305,162600.0
2011-12-01 13:40:00,55.66,55.9,55.66,55.84,134500.0,47.7219,47.9277,47.7219,47.8763,134500.0
2011-12-01 13:50:00,55.84,55.87,55.66,55.8,112400.0,47.8763,47.902,47.7219,47.842,112400.0
2011-12-01 14:00:00,55.81,55.9,55.77,55.8,136700.0,47.8505,47.9277,47.8162,47.842,136700.0
2011-12-01 14:10:00,55.8,55.87,55.72,55.8,136800.0,47.842,47.902,47.7734,47.842,136800.0
2011-12-01 14:20:00,55.81,55.91,55.79,55.89,183100.0,47.8505,47.9363,47.8334,47.9191,183100.0
2011-12-01 14:30:00,55.9,55.95,55.88,55.91,170600.0,47.9277,47.9706,47.9106,47.9363,170600.0
2011-12-01 14:40:00,55.91,55.96,55.9,55.93,144700.0,47.9363,47.9791,47.9277,47.9534,144700.0
2011-12-01 14:50:00,55.93,55.95,55.86,55.92,216200.0,47.9534,47.9706,47.8934,47.9448,216200.0
2011-12-01 15:00:00,55.92,55.97,55.8,55.83,347100.0,47.9448,47.9877,47.842,47.8677,347100.0
2011-12-01 15:10:00,55.84,55.92,55.83,55.91,305700.0,47.8763,47.9448,47.8677,47.9363,305700.0
2011-12-01 15:20:00,55.91,55.97,55.87,55.94,292700.0,47.9363,47.9877,47.902,47.962,292700.0
2011-12-01 15:30:00,55.93,55.98,55.78,55.81,254700.0,47.9534,47.9963,47.8248,47.8505,254700.0
2011-12-01 15:40:00,55.8,55.87,55.69,55.74,331300.0,47.842,47.902,47.7476,47.7905,331300.0
2011-12-01 15:50:00,55.74,55.75,55.61,55.67,543100.0,47.7905,47.7991,47.6791,47.7305,543100.0
2011-12-02 09:30:00,56.77,57.48,56.16,56.16,587500.0,48.6736,49.2824,48.1506,48.1506,587500.0
2011-12-02 09:40:00,56.17,56.36,56.02,56.36,143000.0,48.1592,48.3221,48.0306,48.3221,143000.0
2011-12-02 09:50:00,56.35,56.48,56.21,56.43,173300.0,48.3135,48.425,48.1935,48.3821,173300.0
2011-12-02 10:00:00,56.42,56.52,56.35,56.35,89400.0,48.3735,48.4593,48.3135,48.3135,89400.0
2011-12-02 10:10:00,56.33,56.5,56.32,56.42,129200.0,48.2964,48.4421,48.2878,48.3735,129200.0
2011-12-02 10:20:00,56.43,56.54,56.36,56.39,69000.0,48.3821,48.4764,48.3221,48.3478,69000.0
2011-12-02 10:30:00,56.39,56.43,56.11,56.19,55600.0,48.3478,48.3821,48.1077,48.1763,55600.0
2011-12-02 10:40:00,56.19,56.2,56.08,56.15,39500.0,48.1763,48.1849,48.082,48.142,39500.0
2011-12-02 10:50:00,56.15,56.27,56.14,56.26,62800.0,48.142,48.2449,48.1335,48.2364,62800.0
2011-12-02 11:00:00,56.25,56.28,56.17,56.21,78300.0,48.2278,48.2535,48.1592,48.1935,78300.0
2011-12-02 11:10:00,56.2,56.24,56.16,56.19,46900.0,48.1849,48.2192,48.1506,48.1763,46900.0
2011-12-02 11:20:00,56.2,56.25,56.19,56.25,45800.0,48.1849,48.2278,48.1763,48.2278,45800.0
2011-12-02 11:30:00,56.25,56.32,56.17,56.22,60000.0,48.2278,48.2878,48.1592,48.2021,60000.0
2011-12-02 11:40:00,56.2,56.25,56.05,56.05,89200.0,48.1849,48.2278,48.0563,48.0563,89200.0
2011-12-02 11:50:00,56.06,56.16,55.98,56.09,53300.0,48.0649,48.1506,47.9963,48.0906,53300.0
2011-12-02 12:00:00,56.1,56.1,55.99,55.99,50100.0,48.0992,48.0992,48.0049,48.0049,50100.0
2011-12-02 12:10:00,55.99,56.1,55.99,56.1,34200.0,48.0049,48.0992,48.0049,48.0992,34200.0
2011-12-02 12:20:00,56.1,56.21,56.09,56.17,58700.0,48.0992,48.1935,48.0906,48.1592,58700.0
2011-12-02 12:30:00,56.17,56.18,56.1,56.14,46300.0,48.1592,48.1678,48.0992,48.1335,46300.0
2011-12-02 12:40:00,56.15,56.21,56.05,56.21,44700.0,48.142,48.1935,48.0563,48.1935,44700.0
2011-12-02 12:50:00,56.22,56.23,56.13,56.13,35700.0,48.2021,48.2106,48.1249,48.1249,35700.0
2011-12-02 13:00:00,56.13,56.22,56.1,56.14,58200.0,48.1249,48.2021,48.0992,48.1335,58200.0
2011-12-02 13:10:00,56.15,56.15,56.0,56.12,58900.0,48.142,48.142,48.0134,48.1163,58900.0
2011-12-02 13:20:00,56.12,56.14,56.03,56.04,36900.0,48.1163,48.1335,48.0392,48.0477,36900.0
2011-12-02 13:30:00,56.04,56.1,55.96,55.98,39500.0,48.0477,48.0992,47.9791,47.9963,39500.0
2011-12-02 13:40:00,55.99,56.12,55.99,56.06,42800.0,48.0049,48.1163,48.0049,48.0649,42800.0
2011-12-02 13:50:00,56.05,56.1,55.96,55.98,39000.0,48.0563,48.0992,47.9791,47.9963,39000.0
2011-12-02 14:00:00,55.97,55.98,55.88,55.93,64100.0,47.9877,47.9963,47.9106,47.9534,64100.0
2011-12-02 14:10:00,55.93,55.94,55.86,55.92,59000.0,47.9534,47.962,47.8934,47.9448,59000.0
2011-12-02 14:20:00,55.92,55.99,55.87,55.94,50600.0,47.9448,48.0049,47.902,47.962,50600.0
2011-12-02 14:30:00,55.93,55.95,55.85,55.94,43400.0,47.9534,47.9706,47.8848,47.962,43400.0
2011-12-02 14:40:00,55.94,56.01,55.91,55.92,51800.0,47.962,48.022,47.9363,47.9448,51800.0
2011-12-02 14:50:00,55.92,55.93,55.8,55.81,39700.0,47.9448,47.9534,47.842,47.8505,39700.0
2011-12-02 15:00:00,55.81,56.0,55.8,55.94,62200.0,47.8505,48.0134,47.842,47.962,62200.0
2011-12-02 15:10:00,55.94,56.0,55.88,55.88,44900.0,47.962,48.0134,47.9106,47.9106,44900.0
2011-12-02 15:20:00,55.88,55.95,55.84,55.91,55300.0,47.9106,47.9706,47.8763,47.9363,55300.0
2011-12-02 15:30:00,55.91,55.96,55.83,55.87,127000.0,47.9363,47.9791,47.8677,47.902,127000.0
2011-12-02 15:40:00,55.89,55.9,55.74,55.85,114900.0,47.9191,47.9277,47.7905,47.8848,114900.0
2011-12-02 15:50:00,55.86,55.9,55.77,55.82,188900.0,47.8934,47.9277,47.8162,47.8591,188900.0
2011-12-05 09:30:00,56.45,56.64,56.04,56.05,147900.0,48.3993,48.5622,48.0477,48.0563,147900.0
2011-12-05 09:40:00,56.05,56.06,55.78,55.86,104300.0,48.0563,48.0649,47.8248,47.8934,104300.0
2011-12-05 09:50:00,55.87,55.9,55.65,55.77,104900.0,47.902,47.9277,47.7134,47.8162,104900.0
2011-12-05 10:00:00,55.75,55.89,55.66,55.83,60200.0,47.7991,47.9191,47.7219,47.8677,60200.0
2011-12-05 10:10:00,55.83,55.93,55.79,55.9,49900.0,47.8677,47.9534,47.8334,47.9277,49900.0
2011-12-05 10:20:00,55.89,55.98,55.88,55.94,62100.0,47.9191,47.9963,47.9106,47.962,62100.0
2011-12-05 10:30:00,55.95,55.97,55.81,55.83,82700.0,47.9706,47.9877,47.8505,47.8677,82700.0
2011-12-05 10:40:00,55.82,55.85,55.63,55.63,98300.0,47.8591,47.8848,47.6962,47.6962,98300.0
2011-12-05 10:50:00,55.64,55.66,55.63,55.65,40800.0,47.7048,47.7219,47.6962,47.7134,40800.0
2011-12-05 11:00:00,55.66,55.69,55.58,55.61,60100.0,47.7219,47.7476,47.6533,47.6791,60100.0
2011-12-05 11:10:00,55.6,55.63,55.51,55.63,31000.0,47.6705,47.6962,47.5933,47.6962,31000.0
2011-12-05 11:20:00,55.62,55.66,55.58,55.64,87600.0,47.6876,47.7219,47.6533,47.7048,87600.0
2011-12-05 11:30:00,55.64,55.71,55.6,55.71,61800.0,47.7048,47.7648,47.6705,47.7648,61800.0
2011-12-05 11:40:00,55.72,55.79,55.69,55.75,46100.0,47.7734,47.8334,47.7476,47.7991,46100.0
2011-12-05 11:50:00,55.74,55.78,55.72,55.77,60400.0,47.7905,47.8248,47.7734,47.8162,60400.0
2011-12-05 12:00:00,55.77,55.85,55.74,55.84,36400.0,47.8162,47.8848,47.7905,47.8763,36400.0
2011-12-05 12:10:00,55.84,55.88,55.82,55.88,23900.0,47.8763,47.9106,47.8591,47.9106,23900.0
2011-12-05 12:20:00,55.88,55.9,55.85,55.89,31900.0,47.9106,47.9277,47.8848,47.9191,31900.0
2011-12-05 12:30:00,55.89,55.96,55.88,55.9,22700.0,47.9191,47.9791,47.9106,47.9277,22700.0
2011-12-05 12:40:00,55.91,55.92,55.89,55.9,19400.0,47.9363,47.9448,47.9191,47.9277,19400.0
2011-12-05 12:50:00,55.9,55.91,55.88,55.89,35700.0,47.9277,47.9363,47.9106,47.9191,35700.0
2011-12-05 13:00:00,55.89,55.91,55.88,55.89,29100.0,47.9191,47.9363,47.9106,47.9191,29100.0
2011-12-05 13:10:00,55.89,55.89,55.85,55.87,22700.0,47.9191,47.9191,47.8848,47.902,22700.0
2011-12-05 13:20:00,55.86,55.87,55.77,55.81,29300.0,47.8934,47.902,47.8162,47.8505,29300.0
2011-12-05 13:30:00,55.8,55.84,55.78,55.82,34100.0,47.842,47.8763,47.8248,47.8591,34100.0
2011-12-05 13:40:00,55.82,55.82,55.48,55.48,50500.0,47.8591,47.8591,47.5676,47.5676,50500.0
2011-12-05 13:50:00,55.47,55.56,55.43,55.53,31000.0,47.559,47.6362,47.5247,47.6105,31000.0
2011-12-05 14:00:00,55.53,55.53,55.41,55.46,62200.0,47.6105,47.6105,47.5076,47.5505,62200.0
2011-12-05 14:10:00,55.46,55.55,55.4,55.55,79200.0,47.5505,47.6276,47.499,47.6276,79200.0
2011-12-05 14:20:00,55.55,55.55,55.43,55.48,41600.0,47.6276,47.6276,47.5247,47.5676,41600.0
2011-12-05 14:30:00,55.48,55.49,55.4,55.47,47500.0,47.5676,47.5762,47.499,47.559,47500.0
2011-12-05 14:40:00,55.47,55.48,55.42,55.44,52700.0,47.559,47.5676,47.5162,47.5333,52700.0
2011-12-05 14:50:00,55.44,55.56,55.42,55.51,39800.0,47.5333,47.6362,47.5162,47.5933,39800.0
2011-12-05 15:00:00,55.51,55.52,55.29,55.35,155200.0,47.5933,47.6019,47.4047,47.4561,155200.0
2011-12-05 15:10:00,55.34,55.38,55.22,55.29,121100.0,47.4476,47.4819,47.3447,47.4047,121100.0
2011-12-05 15:20:00,55.29,55.32,55.17,55.2,136000.0,47.4047,47.4304,47.3018,47.3275,136000.0
2011-12-05 15:30:00,55.2,55.27,55.08,55.11,141700.0,47.3275,47.3875,47.2246,47.2504,141700.0
2011-12-05 15:40:00,55.1,55.17,54.99,55.05,212600.0,47.2418,47.3018,47.1475,47.1989,212600.0
2011-12-05 15:50:00,55.05,55.26,55.03,55.24,274500.0,47.1989,47.379,47.1818,47.3618,274500.0
2011-12-06 09:30:00,55.4,55.49,55.23,55.32,75100.0,47.499,47.5762,47.3533,47.4304,75100.0
2011-12-06 09:40:00,55.3,55.31,55.12,55.17,46000.0,47.4133,47.4218,47.2589,47.3018,46000.0
2011-12-06 09:50:00,55.16,55.16,55.05,55.06,68100.0,47.2932,47.2932,47.1989,47.2075,68100.0
2011-12-06 10:00:00,55.07,55.28,55.06,55.28,42200.0,47.2161,47.3961,47.2075,47.3961,42200.0
2011-12-06 10:10:00,55.27,55.32,55.2,55.3,64400.0,47.3875,47.4304,47.3275,47.4133,64400.0
2011-12-06 10:20:00,55.3,55.4,55.23,55.36,42600.0,47.4133,47.499,47.3533,47.4647,42600.0
2011-12-06 10:30:00,55.37,55.4,55.28,55.37,51600.0,47.4733,47.499,47.3961,47.4733,51600.0
2011-12-06 10:40:00,55.37,55.38,55.21,55.35,48800.0,47.4733,47.4819,47.3361,47.4561,48800.0
2011-12-06 10:50:00,55.35,55.4,55.29,55.36,56800.0,47.4561,47.499,47.4047,47.4647,56800.0
2011-12-06 11:00:00,55.36,55.41,55.29,55.29,62600.0,47.4647,47.5076,47.4047,47.4047,62600.0
2011-12-06 11:10:00,55.29,55.38,55.29,55.34,34500.0,47.4047,47.4819,47.4047,47.4476,34500.0
2011-12-06 11:20:00,55.34,55.44,55.33,55.39,51300.0,47.4476,47.5333,47.439,47.4904,51300.0
2011-12-06 11:30:00,55.4,55.42,55.31,55.39,47000.0,47.499,47.5162,47.4218,47.4904,47000.0
2011-12-06 11:40:00,55.38,55.41,55.37,55.4,46200.0,47.4819,47.5076,47.4733,47.499,46200.0
2011-12-06 11:50:00,55.39,55.55,55.38,55.5,43700.0,47.4904,47.6276,47.4819,47.5847,43700.0
2011-12-06 12:00:00,55.5,55.51,55.45,55.48,37700.0,47.5847,47.5933,47.5419,47.5676,37700.0
2011-12-06 12:10:00,55.48,55.55,55.48,55.51,36200.0,47.5676,47.6276,47.5676,47.5933,36200.0
2011-12-06 12:20:00,55.5,55.5,55.43,55.5,23300.0,47.5847,47.5847,47.5247,47.5847,23300.0
2011-12-06 12:30:00,55.5,55.55,55.46,55.53,25100.0,47.5847,47.6276,47.5505,47.6105,25100.0
2011-12-06 12:40:00,55.53,55.56,55.51,55.54,37000.0,47.6105,47.6362,47.5933,47.619,37000.0
2011-12-06 12:50:00,55.52,55.57,55.52,55.55,9400.0,47.6019,47.6448,47.6019,47.6276,9400.0
2011-12-06 13:00:00,55.54,55.56,55.51,55.54,31900.0,47.619,47.6362,47.5933,47.619,31900.0
2011-12-06 13:10:00,55.54,55.65,55.51,55.62,43700.0,47.619,47.7134,47.5933,47.6876,43700.0
2011-12-06 13:20:00,55.63,55.63,55.55,55.6,61700.0,47.6962,47.6962,47.6276,47.6705,61700.0
2011-12-06 13:30:00,55.62,55.63,55.45,55.48,44600.0,47.6876,47.6962,47.5419,47.5676,44600.0
2011-12-06 13:40:00,55.49,55.58,55.48,55.57,49200.0,47.5762,47.6533,47.5676,47.6448,49200.0
2011-12-06 13:50:00,55.57,55.58,55.52,55.53,36000.0,47.6448,47.6533,47.6019,47.6105,36000.0
2011-12-06 14:00:00,55.52,55.57,55.47,55.57,33200.0,47.6019,47.6448,47.559,47.6448,33200.0
2011-12-06 14:10:00,55.56,55.58,55.51,55.54,63900.0,47.6362,47.6533,47.5933,47.619,63900.0
2011-12-06 14:20:00,55.53,55.59,55.46,55.57,56800.0,47.6105,47.6619,47.5505,47.6448,56800.0
2011-12-06 14:30:00,55.58,55.65,55.58,55.64,84800.0,47.6533,47.7134,47.6533,47.7048,84800.0
2011-12-06 14:40:00,55.64,55.74,55.64,55.71,131600.0,47.7048,47.7905,47.7048,47.7648,131600.0
2011-12-06 14:50:00,55.71,55.75,55.7,55.73,69600.0,47.7648,47.7991,47.7562,47.7819,69600.0
2011-12-06 15:00:00,55.73,55.74,55.63,55.63,81100.0,47.7819,47.7905,47.6962,47.6962,81100.0
2011-12-06 15:10:00,55.63,55.72,55.63,55.69,54300.0,47.6962,47.7734,47.6962,47.7476,54300.0
2011-12-06 15:20:00,55.7,55.73,55.66,55.68,133300.0,47.7562,47.7819,47.7219,47.7391,133300.0
2011-12-06 15:30:00,55.69,55.73,55.65,55.67,92000.0,47.7476,47.7819,47.7134,47.7305,92000.0
2011-12-06 15:40:00,55.67,55.71,55.63,55.68,109500.0,47.7305,47.7648,47.6962,47.7391,109500.0
2011-12-06 15:50:00,55.67,55.68,55.55,55.55,236700.0,47.7305,47.7391,47.6276,47.6276,236700.0
2011-12-07 09:30:00,55.49,55.55,55.25,55.36,113400.0,47.5762,47.6276,47.3704,47.4647,113400.0
2011-12-07 09:40:00,55.34,55.4,55.29,55.37,62900.0,47.4476,47.499,47.4047,47.4733,62900.0
2011-12-07 09:50:00,55.37,55.4,55.28,55.38,126400.0,47.4733,47.499,47.3961,47.4819,126400.0
2011-12-07 10:00:00,55.38,55.4,55.28,55.31,105400.0,47.4819,47.499,47.3961,47.4218,105400.0
2011-12-07 10:10:00,55.31,55.4,55.3,55.36,95800.0,47.4218,47.499,47.4133,47.4647,95800.0
2011-12-07 10:20:00,55.37,55.39,55.3,55.36,114800.0,47.4733,47.4904,47.4133,47.4647,114800.0
2011-12-07 10:30:00,55.35,55.37,55.28,55.32,69000.0,47.4561,47.4733,47.3961,47.4304,69000.0
2011-12-07 10:40:00,55.31,55.39,55.3,55.35,63100.0,47.4218,47.4904,47.4133,47.4561,63100.0
2011-12-07 10:50:00,55.35,55.38,55.3,55.31,81200.0,47.4561,47.4819,47.4133,47.4218,81200.0
2011-12-07 11:00:00,55.31,55.36,55.3,55.32,62400.0,47.4218,47.4647,47.4133,47.4304,62400.0
2011-12-07 11:10:00,55.33,55.34,55.3,55.34,99400.0,47.439,47.4476,47.4133,47.4476,99400.0
2011-12-07 11:20:00,55.34,55.45,55.33,55.39,109100.0,47.4476,47.5419,47.439,47.4904,109100.0
2011-12-07 11:30:00,55.39,55.43,55.35,55.36,38700.0,47.4904,47.5247,47.4561,47.4647,38700.0
2011-12-07 11:40:00,55.36,55.42,55.31,55.39,65000.0,47.4647,47.5162,47.4218,47.4904,65000.0
2011-12-07 11:50:00,55.39,55.43,55.37,55.38,77300.0,47.4904,47.5247,47.4733,47.4819,77300.0
2011-12-07 12:00:00,55.39,55.43,55.35,55.38,90900.0,47.4904,47.5247,47.4561,47.4819,90900.0
2011-12-07 12:10:00,55.39,55.42,55.39,55.41,61400.0,47.4904,47.5162,47.4904,47.5076,61400.0
2011-12-07 12:20:00,55.42,55.45,55.4,55.44,77100.0,47.5162,47.5419,47.499,47.5333,77100.0
2011-12-07 12:30:00,55.44,55.45,55.4,55.43,59300.0,47.5333,47.5419,47.499,47.5247,59300.0
2011-12-07 12:40:00,55.44,55.45,55.42,55.44,49000.0,47.5333,47.5419,47.5162,47.5333,49000.0
2011-12-07 12:50:00,55.45,55.45,55.37,55.37,38300.0,47.5419,47.5419,47.4733,47.4733,38300.0
2011-12-07 13:00:00,55.37,55.46,55.37,55.39,57100.0,47.4733,47.5505,47.4733,47.4904,57100.0
2011-12-07 13:10:00,55.38,55.45,55.36,55.41,62000.0,47.4819,47.5419,47.4647,47.5076,62000.0
2011-12-07 13:20:00,55.41,55.41,55.35,55.36,53100.0,47.5076,47.5076,47.4561,47.4647,53100.0
2011-12-07 13:30:00,55.36,55.38,55.31,55.33,80900.0,47.4647,47.4819,47.4218,47.439,80900.0
2011-12-07 13:40:00,55.33,55.36,55.32,55.34,97800.0,47.439,47.4647,47.4304,47.4476,97800.0
2011-12-07 13:50:00,55.34,55.42,55.33,55.4,85900.0,47.4476,47.5162,47.439,47.499,85900.0
2011-12-07 14:00:00,55.4,55.42,55.33,55.35,84000.0,47.499,47.5162,47.439,47.4561,84000.0
2011-12-07 14:10:00,55.34,55.39,55.34,55.37,49000.0,47.4476,47.4904,47.4476,47.4733,49000.0
2011-12-07 14:20:00,55.36,55.42,55.36,55.41,40000.0,47.4647,47.5162,47.4647,47.5076,40000.0
2011-12-07 14:30:00,55.41,55.42,55.38,55.39,78700.0,47.5076,47.5162,47.4819,47.4904,78700.0
2011-12-07 14:40:00,55.39,55.41,55.33,55.37,105300.0,47.4904,47.5076,47.439,47.4733,105300.0
2011-12-07 14:50:00,55.37,55.39,55.33,55.35,53900.0,47.4733,47.4904,47.439,47.4561,53900.0
2011-12-07 15:00:00,55.36,55.41,55.35,55.4,95300.0,47.4647,47.5076,47.4561,47.499,95300.0
2011-12-07 15:10:00,55.4,55.42,55.36,55.39,156000.0,47.499,47.5162,47.4647,47.4904,156000.0
2011-12-07 15:20:00,55.39,55.41,55.36,55.37,214100.0,47.4904,47.5076,47.4647,47.4733,214100.0
2011-12-07 15:30:00,55.38,55.41,55.35,55.39,253400.0,47.4819,47.5076,47.4561,47.4904,253400.0
2011-12-07 15:40:00,55.39,55.45,55.37,55.44,252100.0,47.4904,47.5419,47.4733,47.5333,252100.0
2011-12-07 15:50:00,55.45,55.5,55.38,55.39,421800.0,47.5419,47.5847,47.4819,47.4904,421800.0
2011-12-08 09:30:00,55.39,55.67,55.39,55.66,684700.0,47.4904,47.7305,47.4904,47.7219,684700.0
2011-12-08 09:40:00,55.65,55.72,55.51,55.58,319700.0,47.7134,47.7734,47.5933,47.6533,319700.0
2011-12-08 09:50:00,55.57,55.67,55.43,55.43,177300.0,47.6448,47.7305,47.5247,47.5247,177300.0
2011-12-08 10:00:00,55.43,55.57,55.43,55.46,284700.0,47.5247,47.6448,47.5247,47.5505,284700.0
2011-12-08 10:10:00,55.45,55.56,55.45,55.54,195400.0,47.5419,47.6362,47.5419,47.619,195400.0
2011-12-08 10:20:00,55.55,55.62,55.45,55.5,207100.0,47.6276,47.6876,47.5419,47.5847,207100.0
2011-12-08 10:30:00,55.5,55.6,55.49,55.55,145600.0,47.5847,47.6705,47.5762,47.6276,145600.0
2011-12-08 10:40:00,55.54,55.65,55.51,55.6,162500.0,47.619,47.7134,47.5933,47.6705,162500.0
2011-12-08 10:50:00,55.6,55.66,55.47,55.49,165700.0,47.6705,47.7219,47.559,47.5762,165700.0
2011-12-08 11:00:00,55.49,55.54,55.45,55.49,142900.0,47.5762,47.619,47.5419,47.5762,142900.0
2011-12-08 11:10:00,55.48,55.54,55.47,55.5,228200.0,47.5676,47.619,47.559,47.5847,228200.0
2011-12-08 11:20:00,55.5,55.54,55.5,55.51,145200.0,47.5847,47.619,47.5847,47.5933,145200.0
2011-12-08 11:30:00,55.5,55.54,55.5,55.52,270200.0,47.5847,47.619,47.5847,47.6019,270200.0
2011-12-08 11:40:00,55.52,55.53,55.51,55.53,113900.0,47.6019,47.6105,47.5933,47.6105,113900.0
2011-12-08 11:50:00,55.53,55.67,55.52,55.66,108800.0,47.6105,47.7305,47.6019,47.7219,108800.0
2011-12-08 12:00:00,55.66,55.67,55.58,55.65,56300.0,47.7219,47.7305,47.6533,47.7134,56300.0
2011-12-08 12:10:00,55.65,55.65,55.6,55.63,56400.0,47.7134,47.7134,47.6705,47.6962,56400.0
2011-12-08 12:20:00,55.63,55.63,55.57,55.63,108500.0,47.6962,47.6962,47.6448,47.6962,108500.0
2011-12-08 12:30:00,55.62,55.75,55.61,55.73,124200.0,47.6876,47.7991,47.6791,47.7819,124200.0
2011-12-08 12:40:00,55.71,55.9,55.7,55.75,183000.0,47.7648,47.9277,47.7562,47.7991,183000.0
2011-12-08 12:50:00,55.76,55.8,55.63,55.65,95800.0,47.8077,47.842,47.6962,47.7134,95800.0
2011-12-08 13:00:00,55.65,55.7,55.49,55.67,199800.0,47.7134,47.7562,47.5762,47.7305,199800.0
2011-12-08 13:10:00,55.66,55.73,55.63,55.71,84800.0,47.7219,47.7819,47.6962,47.7648,84800.0
2011-12-08 13:20:00,55.7,55.72,55.64,55.69,80900.0,47.7562,47.7734,47.7048,47.7476,80900.0
2011-12-08 13:30:00,55.7,55.72,55.58,55.66,102900.0,47.7562,47.7734,47.6533,47.7219,102900.0
2011-12-08 13:40:00,55.66,55.72,55.62,55.63,78600.0,47.7219,47.7734,47.6876,47.6962,78600.0
2011-12-08 13:50:00,55.63,55.66,55.5,55.62,88700.0,47.6962,47.7219,47.5847,47.6876,88700.0
2011-12-08 14:00:00,55.62,55.67,55.55,55.61,53400.0,47.6876,47.7305,47.6276,47.6791,53400.0
2011-12-08 14:10:00,55.62,55.65,55.56,55.58,44400.0,47.6876,47.7134,47.6362,47.6533,44400.0
2011-12-08 14:20:00,55.59,55.59,55.52,55.55,61800.0,47.6619,47.6619,47.6019,47.6276,61800.0
2011-12-08 14:30:00,55.55,55.59,55.52,55.54,72400.0,47.6276,47.6619,47.6019,47.619,72400.0
2011-12-08 14:40:00,55.54,55.57,55.53,55.55,78900.0,47.619,47.6448,47.6105,47.6276,78900.0
2011-12-08 14:50:00,55.55,55.56,55.4,55.42,120800.0,47.6276,47.6362,47.499,47.5162,120800.0
2011-12-08 15:00:00,55.44,55.52,55.43,55.43,122000.0,47.5333,47.6019,47.5247,47.5247,122000.0
2011-12-08 15:10:00,55.43,55.62,55.42,55.55,128100.0,47.5247,47.6876,47.5162,47.6276,128100.0
2011-12-08 15:20:00,55.55,55.58,55.48,55.52,191000.0,47.6276,47.6533,47.5676,47.6019,191000.0
2011-12-08 15:30:00,55.52,55.65,55.49,55.49,224000.0,47.6019,47.7134,47.5762,47.5762,224000.0
2011-12-08 15:40:00,55.5,55.51,55.35,55.39,543800.0,47.5847,47.5933,47.4561,47.4904,543800.0
2011-12-08 15:50:00,55.4,55.43,55.35,55.41,650600.0,47.499,47.5247,47.4561,47.5076,650600.0
2011-12-09 09:30:00,55.27,55.35,55.15,55.16,150000.0,47.3875,47.4561,47.2847,47.2932,150000.0
2011-12-09 09:40:00,55.15,55.34,55.0,55.3,163600.0,47.2847,47.4476,47.1561,47.4133,163600.0
2011-12-09 09:50:00,55.31,55.53,55.3,55.46,126900.0,47.4218,47.6105,47.4133,47.5505,126900.0
2011-12-09 10:00:00,55.46,55.7,55.45,55.66,110400.0,47.5505,47.7562,47.5419,47.7219,110400.0
2011-12-09 10:10:00,55.66,55.74,55.64,55.68,107800.0,47.7219,47.7905,47.7048,47.7391,107800.0
2011-12-09 10:20:00,55.67,55.7,55.51,55.58,100300.0,47.7305,47.7562,47.5933,47.6533,100300.0
2011-12-09 10:30:00,55.6,55.7,55.5,55.52,89500.0,47.6705,47.7562,47.5847,47.6019,89500.0
2011-12-09 10:40:00,55.52,55.66,55.5,55.59,85200.0,47.6019,47.7219,47.5847,47.6619,85200.0
2011-12-09 10:50:00,55.6,55.7,55.57,55.65,121500.0,47.6705,47.7562,47.6448,47.7134,121500.0
2011-12-09 11:00:00,55.66,55.74,55.64,55.7,84600.0,47.7219,47.7905,47.7048,47.7562,84600.0
2011-12-09 11:10:00,55.7,55.82,55.7,55.82,163100.0,47.7562,47.8591,47.7562,47.8591,163100.0
2011-12-09 11:20:00,55.82,55.84,55.77,55.83,59900.0,47.8591,47.8763,47.8162,47.8677,59900.0
2011-12-09 11:30:00,55.82,55.91,55.82,55.88,58200.0,47.8591,47.9363,47.8591,47.9106,58200.0
2011-12-09 11:40:00,55.88,55.96,55.82,55.83,75700.0,47.9106,47.9791,47.8591,47.8677,75700.0
2011-12-09 11:50:00,55.83,55.97,55.83,55.94,48000.0,47.8677,47.9877,47.8677,47.962,48000.0
2011-12-09 12:00:00,55.95,55.97,55.92,55.94,47400.0,47.9706,47.9877,47.9448,47.962,47400.0
2011-12-09 12:10:00,55.93,55.99,55.92,55.98,23800.0,47.9534,48.0049,47.9448,47.9963,23800.0
2011-12-09 12:20:00,55.98,56.0,55.92,55.94,76100.0,47.9963,48.0134,47.9448,47.962,76100.0
2011-12-09 12:30:00,55.93,56.0,55.92,55.96,58600.0,47.9534,48.0134,47.9448,47.9791,58600.0
2011-12-09 12:40:00,55.94,56.02,55.91,55.97,41700.0,47.962,48.0306,47.9363,47.9877,41700.0
2011-12-09 12:50:00,55.98,56.01,55.94,56.0,46700.0,47.9963,48.022,47.962,48.0134,46700.0
2011-12-09 13:00:00,56.01,56.04,55.99,56.01,49800.0,48.022,48.0477,48.0049,48.022,49800.0
2011-12-09 13:10:00,56.01,56.14,55.99,56.13,79900.0,48.022,48.1335,48.0049,48.1249,79900.0
2011-12-09 13:20:00,56.13,56.32,56.13,56.23,110900.0,48.1249,48.2878,48.1249,48.2106,110900.0
2011-12-09 13:30:00,56.23,56.29,56.22,56.26,40300.0,48.2106,48.2621,48.2021,48.2364,40300.0
2011-12-09 13:40:00,56.25,56.37,56.25,56.31,56400.0,48.2278,48.3307,48.2278,48.2792,56400.0
2011-12-09 13:50:00,56.32,56.32,56.19,56.2,69800.0,48.2878,48.2878,48.1763,48.1849,69800.0
2011-12-09 14:00:00,56.2,56.21,56.11,56.15,80100.0,48.1849,48.1935,48.1077,48.142,80100.0
2011-12-09 14:10:00,56.15,56.16,56.1,56.13,66000.0,48.142,48.1506,48.0992,48.1249,66000.0
2011-12-09 14:20:00,56.13,56.24,56.1,56.2,98300.0,48.1249,48.2192,48.0992,48.1849,98300.0
2011-12-09 14:30:00,56.2,56.29,56.19,56.28,108200.0,48.1849,48.2621,48.1763,48.2535,108200.0
2011-12-09 14:40:00,56.28,56.3,56.22,56.3,99800.0,48.2535,48.2707,48.2021,48.2707,99800.0
2011-12-09 14:50:00,56.31,56.38,56.26,56.28,117900.0,48.2792,48.3392,48.2364,48.2535,117900.0
2011-12-09 15:00:00,56.27,56.3,56.17,56.2,91700.0,48.2449,48.2707,48.1592,48.1849,91700.0
2011-12-09 15:10:00,56.2,56.2,56.15,56.15,72700.0,48.1849,48.1849,48.142,48.142,72700.0
2011-12-09 15:20:00,56.16,56.18,56.1,56.14,133200.0,48.1506,48.1678,48.0992,48.1335,133200.0
2011-12-09 15:30:00,56.14,56.15,55.98,55.99,185400.0,48.1335,48.142,47.9963,48.0049,185400.0
2011-12-09 15:40:00,56.0,56.02,55.84,55.85,344600.0,48.0134,48.0306,47.8763,47.8848,344600.0
2011-12-09 15:50:00,55.85,55.96,55.76,55.91,783000.0,47.8848,47.9791,47.8077,47.9363,783000.0
2011-12-12 09:30:00,55.6,55.62,55.12,55.26,81000.0,47.6705,47.6876,47.2589,47.379,81000.0
2011-12-12 09:40:00,55.28,55.54,55.25,55.5,115900.0,47.3961,47.619,47.3704,47.5847,115900.0
2011-12-12 09:50:00,55.5,55.58,55.38,55.47,111700.0,47.5847,47.6533,47.4819,47.559,111700.0
2011-12-12 10:00:00,55.47,55.47,55.36,55.4,78000.0,47.559,47.559,47.4647,47.499,78000.0
2011-12-12 10:10:00,55.4,55.44,55.36,55.44,123200.0,47.499,47.5333,47.4647,47.5333,123200.0
2011-12-12 10:20:00,55.44,55.58,55.4,55.56,95300.0,47.5333,47.6533,47.499,47.6362,95300.0
2011-12-12 10:30:00,55.57,55.61,55.4,55.4,83000.0,47.6448,47.6791,47.499,47.499,83000.0
2011-12-12 10:40:00,55.38,55.57,55.36,55.42,30000.0,47.4819,47.6448,47.4647,47.5162,30000.0
2011-12-12 10:50:00,55.41,55.46,55.35,55.35,37900.0,47.5076,47.5505,47.4561,47.4561,37900.0
2011-12-12 11:00:00,55.35,55.41,55.31,55.36,38900.0,47.4561,47.5076,47.4218,47.4647,38900.0
2011-12-12 11:10:00,55.35,55.42,55.34,55.39,54900.0,47.4561,47.5162,47.4476,47.4904,54900.0
2011-12-12 11:20:00,55.4,55.5,55.32,55.34,35200.0,47.499,47.5847,47.4304,47.4476,35200.0
2011-12-12 11:30:00,55.36,55.46,55.28,55.46,43900.0,47.4647,47.5505,47.3961,47.5505,43900.0
2011-12-12 11:40:00,55.45,55.51,55.34,55.34,51100.0,47.5419,47.5933,47.4476,47.4476,51100.0
2011-12-12 11:50:00,55.34,55.38,55.26,55.34,69900.0,47.4476,47.4819,47.379,47.4476,69900.0
2011-12-12 12:00:00,55.32,55.36,55.26,55.28,40300.0,47.4304,47.4647,47.379,47.3961,40300.0
2011-12-12 12:10:00,55.28,55.32,55.21,55.23,46500.0,47.3961,47.4304,47.3361,47.3533,46500.0
2011-12-12 12:20:00,55.23,55.29,55.2,55.27,24900.0,47.3533,47.4047,47.3275,47.3875,24900.0
2011-12-12 12:30:00,55.27,55.29,55.24,55.28,16500.0,47.3875,47.4047,47.3618,47.3961,16500.0
2011-12-12 12:40:00,55.29,55.32,55.23,55.26,13700.0,47.4047,47.4304,47.3533,47.379,13700.0
2011-12-12 12:50:00,55.25,55.3,55.22,55.25,28200.0,47.3704,47.4133,47.3447,47.3704,28200.0
2011-12-12 13:00:00,55.25,55.25,55.17,55.17,32700.0,47.3704,47.3704,47.3018,47.3018,32700.0
2011-12-12 13:10:00,55.17,55.22,55.13,55.13,36800.0,47.3018,47.3447,47.2675,47.2675,36800.0
2011-12-12 13:20:00,55.13,55.29,55.13,55.28,23700.0,47.2675,47.4047,47.2675,47.3961,23700.0
2011-12-12 13:30:00,55.27,55.29,55.25,55.28,23300.0,47.3875,47.4047,47.3704,47.3961,23300.0
2011-12-12 13:40:00,55.27,55.36,55.26,55.3,18700.0,47.3875,47.4647,47.379,47.4133,18700.0
2011-12-12 13:50:00,55.31,55.33,55.25,55.31,44200.0,47.4218,47.439,47.3704,47.4218,44200.0
2011-12-12 14:00:00,55.31,55.35,55.28,55.32,61300.0,47.4218,47.4561,47.3961,47.4304,61300.0
2011-12-12 14:10:00,55.32,55.32,55.22,55.31,17000.0,47.4304,47.4304,47.3447,47.4218,17000.0
2011-12-12 14:20:00,55.31,55.35,55.23,55.23,30700.0,47.4218,47.4561,47.3533,47.3533,30700.0
2011-12-12 14:30:00,55.23,55.31,55.22,55.24,65600.0,47.3533,47.4218,47.3447,47.3618,65600.0
2011-12-12 14:40:00,55.25,55.31,55.18,55.23,43800.0,47.3704,47.4218,47.3104,47.3533,43800.0
2011-12-12 14:50:00,55.23,55.32,55.2,55.3,41900.0,47.3533,47.4304,47.3275,47.4133,41900.0
2011-12-12 15:00:00,55.31,55.33,55.19,55.2,44600.0,47.4218,47.439,47.319,47.3275,44600.0
2011-12-12 15:10:00,55.2,55.27,55.17,55.26,71200.0,47.3275,47.3875,47.3018,47.379,71200.0
2011-12-12 15:20:00,55.26,55.29,55.21,55.27,73900.0,47.379,47.4047,47.3361,47.3875,73900.0
2011-12-12 15:30:00,55.27,55.32,55.21,55.27,123600.0,47.3875,47.4304,47.3361,47.3875,123600.0
2011-12-12 15:40:00,55.27,55.29,55.16,55.24,239600.0,47.3875,47.4047,47.2932,47.3618,239600.0
2011-12-12 15:50:00,55.23,55.38,55.23,55.31,221200.0,47.3533,47.4819,47.3533,47.4218,221200.0
2011-12-13 09:30:00,55.33,55.33,54.68,55.15,159400.0,47.439,47.439,46.8817,47.2847,159400.0
2011-12-13 09:40:00,55.17,55.36,55.17,55.34,62500.0,47.3018,47.4647,47.3018,47.4476,62500.0
2011-12-13 09:50:00,55.34,55.44,55.29,55.36,61600.0,47.4476,47.5333,47.4047,47.4647,61600.0
2011-12-13 10:00:00,55.33,55.57,55.28,55.51,36000.0,47.439,47.6448,47.3961,47.5933,36000.0
2011-12-13 10:10:00,55.52,55.58,55.41,55.48,29900.0,47.6019,47.6533,47.5076,47.5676,29900.0
2011-12-13 10:20:00,55.49,55.53,55.32,55.35,36900.0,47.5762,47.6105,47.4304,47.4561,36900.0
2011-12-13 10:30:00,55.35,55.46,55.35,55.37,31700.0,47.4561,47.5505,47.4561,47.4733,31700.0
2011-12-13 10:40:00,55.38,55.4,55.22,55.25,34200.0,47.4819,47.499,47.3447,47.3704,34200.0
2011-12-13 10:50:00,55.24,55.33,55.24,55.29,27800.0,47.3618,47.439,47.3618,47.4047,27800.0
2011-12-13 11:00:00,55.29,55.29,55.17,55.19,51300.0,47.4047,47.4047,47.3018,47.319,51300.0
2011-12-13 11:10:00,55.19,55.3,55.19,55.29,26800.0,47.319,47.4133,47.319,47.4047,26800.0
2011-12-13 11:20:00,55.28,55.33,55.24,55.26,19500.0,47.3961,47.439,47.3618,47.379,19500.0
2011-12-13 11:30:00,55.26,55.32,55.22,55.26,23300.0,47.379,47.4304,47.3447,47.379,23300.0
2011-12-13 11:40:00,55.26,55.26,55.17,55.2,30600.0,47.379,47.379,47.3018,47.3275,30600.0
2011-12-13 11:50:00,55.2,55.29,55.17,55.27,26700.0,47.3275,47.4047,47.3018,47.3875,26700.0
2011-12-13 12:00:00,55.27,55.31,55.23,55.26,24100.0,47.3875,47.4218,47.3533,47.379,24100.0
2011-12-13 12:10:00,55.25,55.26,55.23,55.23,19900.0,47.3704,47.379,47.3533,47.3533,19900.0
2011-12-13 12:20:00,55.23,55.26,55.23,55.23,22900.0,47.3533,47.379,47.3533,47.3533,22900.0
2011-12-13 12:30:00,55.24,55.27,55.2,55.23,65700.0,47.3618,47.3875,47.3275,47.3533,65700.0
2011-12-13 12:40:00,55.22,55.25,55.2,55.23,32800.0,47.3447,47.3704,47.3275,47.3533,32800.0
2011-12-13 12:50:00,55.23,55.26,55.2,55.25,22700.0,47.3533,47.379,47.3275,47.3704,22700.0
2011-12-13 13:00:00,55.24,55.26,55.17,55.21,52900.0,47.3618,47.379,47.3018,47.3361,52900.0
2011-12-13 13:10:00,55.21,55.3,55.2,55.25,24100.0,47.3361,47.4133,47.3275,47.3704,24100.0
2011-12-13 13:20:00,55.24,55.26,55.17,55.19,51400.0,47.3618,47.379,47.3018,47.319,51400.0
2011-12-13 13:30:00,55.19,55.22,55.15,55.17,50600.0,47.319,47.3447,47.2847,47.3018,50600.0
2011-12-13 13:40:00,55.16,55.22,55.15,55.17,19500.0,47.2932,47.3447,47.2847,47.3018,19500.0
2011-12-13 13:50:00,55.16,55.19,55.15,55.19,19000.0,47.2932,47.319,47.2847,47.319,19000.0
2011-12-13 14:00:00,55.2,55.3,55.2,55.28,26200.0,47.3275,47.4133,47.3275,47.3961,26200.0
2011-12-13 14:10:00,55.28,55.29,55.11,55.11,91700.0,47.3961,47.4047,47.2504,47.2504,91700.0
2011-12-13 14:20:00,55.12,55.23,55.01,55.18,87200.0,47.2589,47.3533,47.1646,47.3104,87200.0
2011-12-13 14:30:00,55.18,55.18,54.84,54.84,82900.0,47.3104,47.3104,47.0189,47.0189,82900.0
2011-12-13 14:40:00,54.84,55.0,54.8,54.84,55400.0,47.0189,47.1561,46.9846,47.0189,55400.0
2011-12-13 14:50:00,54.85,55.04,54.84,54.96,61100.0,47.0274,47.1903,47.0189,47.1218,61100.0
2011-12-13 15:00:00,54.96,55.11,54.95,54.95,46500.0,47.1218,47.2504,47.1132,47.1132,46500.0
2011-12-13 15:10:00,54.95,54.98,54.75,54.79,89200.0,47.1132,47.1389,46.9417,46.976,89200.0
2011-12-13 15:20:00,54.79,54.97,54.77,54.85,330100.0,46.976,47.1303,46.9589,47.0274,330100.0
2011-12-13 15:30:00,54.87,54.87,54.47,54.55,135900.0,47.0446,47.0446,46.7016,46.7702,135900.0
2011-12-13 15:40:00,54.55,54.67,54.52,54.63,124800.0,46.7702,46.8731,46.7445,46.8388,124800.0
2011-12-13 15:50:00,54.64,54.71,54.41,54.65,280600.0,46.8474,46.9074,46.6502,46.856,280600.0
2011-12-14 09:30:00,54.35,54.54,54.3,54.5,81600.0,46.5988,46.7617,46.5559,46.7274,81600.0
2011-12-14 09:40:00,54.5,54.81,54.5,54.75,154600.0,46.7274,46.9932,46.7274,46.9417,154600.0
2011-12-14 09:50:00,54.74,54.84,54.7,54.81,67700.0,46.9331,47.0189,46.8988,46.9932,67700.0
2011-12-14 10:00:00,54.79,54.86,54.52,54.54,81200.0,46.976,47.036,46.7445,46.7617,81200.0
2011-12-14 10:10:00,54.52,54.67,54.44,54.67,49700.0,46.7445,46.8731,46.6759,46.8731,49700.0
2011-12-14 10:20:00,54.68,54.73,54.54,54.58,105300.0,46.8817,46.9246,46.7617,46.796,105300.0
2011-12-14 10:30:00,54.57,54.58,54.51,54.52,63500.0,46.7874,46.796,46.7359,46.7445,63500.0
2011-12-14 10:40:00,54.53,54.55,54.45,54.53,36600.0,46.7531,46.7702,46.6845,46.7531,36600.0
2011-12-14 10:50:00,54.53,54.54,54.4,54.43,64500.0,46.7531,46.7617,46.6416,46.6673,64500.0
2011-12-14 11:00:00,54.43,54.49,54.35,54.46,52100.0,46.6673,46.7188,46.5988,46.6931,52100.0
2011-12-14 11:10:00,54.47,54.49,54.37,54.47,93200.0,46.7016,46.7188,46.6159,46.7016,93200.0
2011-12-14 11:20:00,54.46,54.5,54.4,54.49,39500.0,46.6931,46.7274,46.6416,46.7188,39500.0
2011-12-14 11:30:00,54.49,54.53,54.34,54.39,99600.0,46.7188,46.7531,46.5902,46.6331,99600.0
2011-12-14 11:40:00,54.39,54.46,54.37,54.39,73900.0,46.6331,46.6931,46.6159,46.6331,73900.0
2011-12-14 11:50:00,54.39,54.39,54.23,54.24,23900.0,46.6331,46.6331,46.4959,46.5044,23900.0
2011-12-14 12:00:00,54.25,54.3,54.24,54.3,38000.0,46.513,46.5559,46.5044,46.5559,38000.0
2011-12-14 12:10:00,54.3,54.4,54.26,54.37,95800.0,46.5559,46.6416,46.5216,46.6159,95800.0
2011-12-14 12:20:00,54.37,54.38,54.26,54.3,48300.0,46.6159,46.6245,46.5216,46.5559,48300.0
2011-12-14 12:30:00,54.29,54.38,54.29,54.3,110400.0,46.5473,46.6245,46.5473,46.5559,110400.0
2011-12-14 12:40:00,54.3,54.4,54.29,54.32,42200.0,46.5559,46.6416,46.5473,46.573,42200.0
2011-12-14 12:50:00,54.32,54.32,54.26,54.29,19900.0,46.573,46.573,46.5216,46.5473,19900.0
2011-12-14 13:00:00,54.31,54.39,54.25,54.35,45500.0,46.5645,46.6331,46.513,46.5988,45500.0
2011-12-14 13:10:00,54.34,54.47,54.33,54.45,46300.0,46.5902,46.7016,46.5816,46.6845,46300.0
2011-12-14 13:20:00,54.45,54.48,54.39,54.47,56500.0,46.6845,46.7102,46.6331,46.7016,56500.0
2011-12-14 13:30:00,54.47,54.48,54.36,54.42,56400.0,46.7016,46.7102,46.6073,46.6588,56400.0
2011-12-14 13:40:00,54.44,54.5,54.41,54.41,43200.0,46.6759,46.7274,46.6502,46.6502,43200.0
2011-12-14 13:50:00,54.41,54.41,54.25,54.26,30200.0,46.6502,46.6502,46.513,46.5216,30200.0
2011-12-14 14:00:00,54.27,54.27,54.11,54.11,41900.0,46.5302,46.5302,46.393,46.393,41900.0
2011-12-14 14:10:00,54.11,54.26,54.07,54.22,43900.0,46.393,46.5216,46.3587,46.4873,43900.0
2011-12-14 14:20:00,54.23,54.3,54.16,54.25,33100.0,46.4959,46.5559,46.4359,46.513,33100.0
2011-12-14 14:30:00,54.25,54.26,54.0,54.03,45200.0,46.513,46.5216,46.2987,46.3244,45200.0
2011-12-14 14:40:00,54.05,54.25,54.04,54.19,44100.0,46.3415,46.513,46.333,46.4616,44100.0
2011-12-14 14:50:00,54.18,54.18,54.01,54.08,56600.0,46.453,46.453,46.3072,46.3673,56600.0
2011-12-14 15:00:00,54.08,54.17,54.03,54.05,66000.0,46.3673,46.4444,46.3244,46.3415,66000.0
2011-12-14 15:10:00,54.06,54.24,54.06,54.15,54000.0,46.3501,46.5044,46.3501,46.4273,54000.0
2011-12-14 15:20:00,54.15,54.22,54.08,54.22,61900.0,46.4273,46.4873,46.3673,46.4873,61900.0
2011-12-14 15:30:00,54.21,54.26,54.02,54.06,71400.0,46.4787,46.5216,46.3158,46.3501,71400.0
2011-12-14 15:40:00,54.06,54.26,54.04,54.24,197000.0,46.3501,46.5216,46.333,46.5044,197000.0
2011-12-14 15:50:00,54.23,54.24,54.03,54.07,190200.0,46.4959,46.5044,46.3244,46.3587,190200.0
2011-12-15 09:30:00,54.61,54.65,54.37,54.55,79100.0,46.8217,46.856,46.6159,46.7702,79100.0
2011-12-15 09:40:00,54.54,54.55,54.43,54.49,42200.0,46.7617,46.7702,46.6673,46.7188,42200.0
2011-12-15 09:50:00,54.49,54.52,54.41,54.42,53700.0,46.7188,46.7445,46.6502,46.6588,53700.0
2011-12-15 10:00:00,54.43,54.53,54.21,54.26,43600.0,46.6673,46.7531,46.4787,46.5216,43600.0
2011-12-15 10:10:00,54.25,54.36,54.16,54.36,31000.0,46.513,46.6073,46.4359,46.6073,31000.0
2011-12-15 10:20:00,54.36,54.42,54.33,54.35,25000.0,46.6073,46.6588,46.5816,46.5988,25000.0
2011-12-15 10:30:00,54.34,54.37,54.16,54.18,14800.0,46.5902,46.6159,46.4359,46.453,14800.0
2011-12-15 10:40:00,54.17,54.24,54.06,54.2,27800.0,46.4444,46.5044,46.3501,46.4701,27800.0
2011-12-15 10:50:00,54.18,54.3,54.14,54.19,33700.0,46.453,46.5559,46.4187,46.4616,33700.0
2011-12-15 11:00:00,54.2,54.34,54.2,54.28,39000.0,46.4701,46.5902,46.4701,46.5387,39000.0
2011-12-15 11:10:00,54.28,54.38,54.27,54.32,44000.0,46.5387,46.6245,46.5302,46.573,44000.0
2011-12-15 11:20:00,54.32,54.4,54.28,54.39,60100.0,46.573,46.6416,46.5387,46.6331,60100.0
2011-12-15 11:30:00,54.39,54.4,54.35,54.37,52200.0,46.6331,46.6416,46.5988,46.6159,52200.0
2011-12-15 11:40:00,54.38,54.44,54.35,54.35,43600.0,46.6245,46.6759,46.5988,46.5988,43600.0
2011-12-15 11:50:00,54.34,54.42,54.29,54.33,84800.0,46.5902,46.6588,46.5473,46.5816,84800.0
2011-12-15 12:00:00,54.33,54.45,54.33,54.43,63700.0,46.5816,46.6845,46.5816,46.6673,63700.0
2011-12-15 12:10:00,54.44,54.5,54.43,54.48,31100.0,46.6759,46.7274,46.6673,46.7102,31100.0
2011-12-15 12:20:00,54.49,54.5,54.41,54.41,42900.0,46.7188,46.7274,46.6502,46.6502,42900.0
2011-12-15 12:30:00,54.42,54.49,54.38,54.48,32400.0,46.6588,46.7188,46.6245,46.7102,32400.0
2011-12-15 12:40:00,54.48,54.49,54.4,54.46,42900.0,46.7102,46.7188,46.6416,46.6931,42900.0
2011-12-15 12:50:00,54.46,54.48,54.37,54.48,23100.0,46.6931,46.7102,46.6159,46.7102,23100.0
2011-12-15 13:00:00,54.48,54.49,54.35,54.41,60600.0,46.7102,46.7188,46.5988,46.6502,60600.0
2011-12-15 13:10:00,54.43,54.43,54.34,54.4,11900.0,46.6673,46.6673,46.5902,46.6416,11900.0
2011-12-15 13:20:00,54.4,54.42,54.35,54.37,11500.0,46.6416,46.6588,46.5988,46.6159,11500.0
2011-12-15 13:30:00,54.38,54.39,54.27,54.3,39900.0,46.6245,46.6331,46.5302,46.5559,39900.0
2011-12-15 13:40:00,54.29,54.47,54.27,54.43,67800.0,46.5473,46.7016,46.5302,46.6673,67800.0
2011-12-15 13:50:00,54.42,54.43,54.34,54.35,14300.0,46.6588,46.6673,46.5902,46.5988,14300.0
2011-12-15 14:00:00,54.33,54.44,54.33,54.41,21800.0,46.5816,46.6759,46.5816,46.6502,21800.0
2011-12-15 14:10:00,54.43,54.5,54.43,54.48,17000.0,46.6673,46.7274,46.6673,46.7102,17000.0
2011-12-15 14:20:00,54.49,54.5,54.36,54.41,24300.0,46.7188,46.7274,46.6073,46.6502,24300.0
2011-12-15 14:30:00,54.41,54.44,54.37,54.4,27400.0,46.6502,46.6759,46.6159,46.6416,27400.0
2011-12-15 14:40:00,54.38,54.4,54.3,54.3,12600.0,46.6245,46.6416,46.5559,46.5559,12600.0
2011-12-15 14:50:00,54.31,54.4,54.27,54.37,20200.0,46.5645,46.6416,46.5302,46.6159,20200.0
2011-12-15 15:00:00,54.36,54.49,54.36,54.48,54100.0,46.6073,46.7188,46.6073,46.7102,54100.0
2011-12-15 15:10:00,54.49,54.52,54.39,54.46,71400.0,46.7188,46.7445,46.6331,46.6931,71400.0
2011-12-15 15:20:00,54.49,54.5,54.41,54.47,63500.0,46.7188,46.7274,46.6502,46.7016,63500.0
2011-12-15 15:30:00,54.46,54.5,54.38,54.45,103500.0,46.6931,46.7274,46.6245,46.6845,103500.0
2011-12-15 15:40:00,54.45,54.45,54.29,54.4,80800.0,46.6845,46.6845,46.5473,46.6416,80800.0
2011-12-15 15:50:00,54.39,54.41,54.27,54.36,200000.0,46.6331,46.6502,46.5302,46.6073,200000.0
2011-12-16 09:30:00,54.58,54.8,54.5,54.68,424300.0,46.967,47.1563,46.8982,47.053,424300.0
2011-12-16 09:40:00,54.69,54.7,54.56,54.69,85400.0,47.0616,47.0703,46.9498,47.0616,85400.0
2011-12-16 09:50:00,54.69,54.8,54.64,54.76,183700.0,47.0616,47.1563,47.0186,47.1219,183700.0
2011-12-16 10:00:00,54.78,54.97,54.76,54.89,181000.0,47.1391,47.3026,47.1219,47.2338,181000.0
2011-12-16 10:10:00,54.9,55.03,54.86,55.01,84500.0,47.2424,47.3542,47.2079,47.337,84500.0
2011-12-16 10:20:00,55.01,55.01,54.95,55.0,71400.0,47.337,47.337,47.2854,47.3284,71400.0
2011-12-16 10:30:00,55.0,55.12,55.0,55.1,52300.0,47.3284,47.4317,47.3284,47.4145,52300.0
2011-12-16 10:40:00,55.1,55.18,55.05,55.18,82800.0,47.4145,47.4833,47.3714,47.4833,82800.0
2011-12-16 10:50:00,55.17,55.21,55.16,55.2,143900.0,47.4747,47.5091,47.4661,47.5005,143900.0
2011-12-16 11:00:00,55.2,55.27,55.08,55.13,51200.0,47.5005,47.5607,47.3972,47.4403,51200.0
2011-12-16 11:10:00,55.12,55.2,55.07,55.18,44100.0,47.4317,47.5005,47.3886,47.4833,44100.0
2011-12-16 11:20:00,55.18,55.19,55.07,55.1,40700.0,47.4833,47.4919,47.3886,47.4145,40700.0
2011-12-16 11:30:00,55.12,55.14,54.96,55.0,42000.0,47.4317,47.4489,47.294,47.3284,42000.0
2011-12-16 11:40:00,55.01,55.06,54.95,54.95,41400.0,47.337,47.38,47.2854,47.2854,41400.0
2011-12-16 11:50:00,54.94,54.94,54.75,54.75,67300.0,47.2768,47.2768,47.1133,47.1133,67300.0
2011-12-16 12:00:00,54.75,54.83,54.69,54.83,73700.0,47.1133,47.1821,47.0616,47.1821,73700.0
2011-12-16 12:10:00,54.83,54.86,54.78,54.8,46700.0,47.1821,47.2079,47.1391,47.1563,46700.0
2011-12-16 12:20:00,54.81,54.82,54.67,54.69,27600.0,47.1649,47.1735,47.0444,47.0616,27600.0
2011-12-16 12:30:00,54.68,54.76,54.62,54.7,93300.0,47.053,47.1219,47.0014,47.0703,93300.0
2011-12-16 12:40:00,54.7,54.74,54.56,54.69,71600.0,47.0703,47.1047,46.9498,47.0616,71600.0
2011-12-16 12:50:00,54.68,54.77,54.6,54.73,60000.0,47.053,47.1305,46.9842,47.0961,60000.0
2011-12-16 13:00:00,54.73,54.82,54.69,54.72,35100.0,47.0961,47.1735,47.0616,47.0875,35100.0
2011-12-16 13:10:00,54.73,54.83,54.73,54.82,33000.0,47.0961,47.1821,47.0961,47.1735,33000.0
2011-12-16 13:20:00,54.83,54.89,54.81,54.83,27300.0,47.1821,47.2338,47.1649,47.1821,27300.0
2011-12-16 13:30:00,54.83,54.89,54.83,54.84,22200.0,47.1821,47.2338,47.1821,47.1907,22200.0
2011-12-16 13:40:00,54.84,54.9,54.8,54.89,35300.0,47.1907,47.2424,47.1563,47.2338,35300.0
2011-12-16 13:50:00,54.9,54.98,54.8,54.81,56900.0,47.2424,47.3112,47.1563,47.1649,56900.0
2011-12-16 14:00:00,54.82,54.88,54.74,54.82,42600.0,47.1735,47.2251,47.1047,47.1735,42600.0
2011-12-16 14:10:00,54.83,54.87,54.77,54.81,54100.0,47.1821,47.2165,47.1305,47.1649,54100.0
2011-12-16 14:20:00,54.8,54.85,54.72,54.73,45300.0,47.1563,47.1993,47.0875,47.0961,45300.0
2011-12-16 14:30:00,54.74,54.88,54.72,54.81,78700.0,47.1047,47.2251,47.0875,47.1649,78700.0
2011-12-16 14:40:00,54.81,54.89,54.73,54.82,40000.0,47.1649,47.2338,47.0961,47.1735,40000.0
2011-12-16 14:50:00,54.83,54.9,54.76,54.77,41500.0,47.1821,47.2424,47.1219,47.1305,41500.0
2011-12-16 15:00:00,54.76,54.83,54.75,54.76,38000.0,47.1219,47.1821,47.1133,47.1219,38000.0
2011-12-16 15:10:00,54.75,54.83,54.74,54.78,60800.0,47.1133,47.1821,47.1047,47.1391,60800.0
2011-12-16 15:20:00,54.78,54.81,54.6,54.61,79000.0,47.1391,47.1649,46.9842,46.9928,79000.0
2011-12-16 15:30:00,54.61,54.69,54.6,54.66,52200.0,46.9928,47.0616,46.9842,47.0358,52200.0
2011-12-16 15:40:00,54.67,54.72,54.6,54.67,108700.0,47.0444,47.0875,46.9842,47.0444,108700.0
2011-12-16 15:50:00,54.67,54.79,54.66,54.72,204100.0,47.0444,47.1477,47.0358,47.0875,204100.0
2011-12-19 09:30:00,54.95,54.99,54.76,54.88,77600.0,47.2854,47.3198,47.1219,47.2251,77600.0
2011-12-19 09:40:00,54.89,54.92,54.75,54.8,68900.0,47.2338,47.2596,47.1133,47.1563,68900.0
2011-12-19 09:50:00,54.8,54.88,54.72,54.88,70200.0,47.1563,47.2251,47.0875,47.2251,70200.0
2011-12-19 10:00:00,54.87,54.9,54.74,54.8,68700.0,47.2165,47.2424,47.1047,47.1563,68700.0
2011-12-19 10:10:00,54.8,54.91,54.76,54.89,69200.0,47.1563,47.251,47.1219,47.2338,69200.0
2011-12-19 10:20:00,54.9,54.95,54.87,54.93,65400.0,47.2424,47.2854,47.2165,47.2682,65400.0
2011-12-19 10:30:00,54.95,55.04,54.94,54.95,78900.0,47.2854,47.3628,47.2768,47.2854,78900.0
2011-12-19 10:40:00,54.93,54.97,54.85,54.91,52000.0,47.2682,47.3026,47.1993,47.251,52000.0
2011-12-19 10:50:00,54.9,54.93,54.8,54.86,59600.0,47.2424,47.2682,47.1563,47.2079,59600.0
2011-12-19 11:00:00,54.87,54.91,54.75,54.75,101100.0,47.2165,47.251,47.1133,47.1133,101100.0
2011-12-19 11:10:00,54.76,54.89,54.76,54.87,55600.0,47.1219,47.2338,47.1219,47.2165,55600.0
2011-12-19 11:20:00,54.87,54.9,54.81,54.86,42000.0,47.2165,47.2424,47.1649,47.2079,42000.0
2011-12-19 11:30:00,54.87,54.9,54.77,54.79,58600.0,47.2165,47.2424,47.1305,47.1477,58600.0
2011-12-19 11:40:00,54.79,54.79,54.57,54.59,31900.0,47.1477,47.1477,46.9584,46.9756,31900.0
2011-12-19 11:50:00,54.59,54.78,54.59,54.69,33000.0,46.9756,47.1391,46.9756,47.0616,33000.0
2011-12-19 12:00:00,54.68,54.77,54.61,54.74,34800.0,47.053,47.1305,46.9928,47.1047,34800.0
2011-12-19 12:10:00,54.76,54.77,54.61,54.62,31600.0,47.1219,47.1305,46.9928,47.0014,31600.0
2011-12-19 12:20:00,54.63,54.73,54.63,54.71,27300.0,47.01,47.0961,47.01,47.0789,27300.0
2011-12-19 12:30:00,54.71,54.72,54.58,54.62,26000.0,47.0789,47.0875,46.967,47.0014,26000.0
2011-12-19 12:40:00,54.62,54.69,54.62,54.62,25800.0,47.0014,47.0616,47.0014,47.0014,25800.0
2011-12-19 12:50:00,54.62,54.66,54.59,54.65,21800.0,47.0014,47.0358,46.9756,47.0272,21800.0
2011-12-19 13:00:00,54.66,54.68,54.63,54.66,15100.0,47.0358,47.053,47.01,47.0358,15100.0
2011-12-19 13:10:00,54.67,54.68,54.58,54.6,35300.0,47.0444,47.053,46.967,46.9842,35300.0
2011-12-19 13:20:00,54.6,54.63,54.55,54.58,25600.0,46.9842,47.01,46.9412,46.967,25600.0
2011-12-19 13:30:00,54.59,54.62,54.49,54.52,33700.0,46.9756,47.0014,46.8895,46.9154,33700.0
2011-12-19 13:40:00,54.51,54.53,54.46,54.49,28600.0,46.9068,46.924,46.8637,46.8895,28600.0
2011-12-19 13:50:00,54.5,54.61,54.5,54.55,25900.0,46.8982,46.9928,46.8982,46.9412,25900.0
2011-12-19 14:00:00,54.55,54.57,54.52,54.57,34200.0,46.9412,46.9584,46.9154,46.9584,34200.0
2011-12-19 14:10:00,54.57,54.58,54.5,54.5,26000.0,46.9584,46.967,46.8982,46.8982,26000.0
2011-12-19 14:20:00,54.51,54.56,54.5,54.55,34800.0,46.9068,46.9498,46.8982,46.9412,34800.0
2011-12-19 14:30:00,54.55,54.6,54.51,54.51,48900.0,46.9412,46.9842,46.9068,46.9068,48900.0
2011-12-19 14:40:00,54.51,54.53,54.36,54.36,58100.0,46.9068,46.924,46.7777,46.7777,58100.0
2011-12-19 14:50:00,54.36,54.47,54.35,54.47,35300.0,46.7777,46.8723,46.7691,46.8723,35300.0
2011-12-19 15:00:00,54.46,54.46,54.17,54.19,67900.0,46.8637,46.8637,46.6142,46.6314,67900.0
2011-12-19 15:10:00,54.21,54.29,54.15,54.29,37600.0,46.6486,46.7174,46.597,46.7174,37600.0
2011-12-19 15:20:00,54.3,54.3,54.12,54.15,60900.0,46.726,46.726,46.5712,46.597,60900.0
2011-12-19 15:30:00,54.15,54.25,54.12,54.22,56200.0,46.597,46.683,46.5712,46.6572,56200.0
2011-12-19 15:40:00,54.22,54.22,54.06,54.07,95000.0,46.6572,46.6572,46.5195,46.5281,95000.0
2011-12-19 15:50:00,54.07,54.13,54.03,54.09,240200.0,46.5281,46.5798,46.4937,46.5453,240200.0
2011-12-20 09:30:00,54.62,54.67,54.3,54.47,174100.0,47.0014,47.0444,46.726,46.8723,174100.0
2011-12-20 09:40:00,54.49,54.61,54.46,54.61,147700.0,46.8895,46.9928,46.8637,46.9928,147700.0
2011-12-20 09:50:00,54.61,54.83,54.61,54.79,91100.0,46.9928,47.1821,46.9928,47.1477,91100.0
2011-12-20 10:00:00,54.8,54.85,54.77,54.84,79500.0,47.1563,47.1993,47.1305,47.1907,79500.0
2011-12-20 10:10:00,54.84,54.9,54.79,54.84,110200.0,47.1907,47.2424,47.1477,47.1907,110200.0
2011-12-20 10:20:00,54.84,54.94,54.74,54.93,126700.0,47.1907,47.2768,47.1047,47.2682,126700.0
2011-12-20 10:30:00,54.92,55.01,54.84,54.87,85000.0,47.2596,47.337,47.1907,47.2165,85000.0
2011-12-20 10:40:00,54.86,54.97,54.8,54.91,87100.0,47.2079,47.3026,47.1563,47.251,87100.0
2011-12-20 10:50:00,54.91,55.09,54.91,55.08,66700.0,47.251,47.4059,47.251,47.3972,66700.0
2011-12-20 11:00:00,55.08,55.24,55.08,55.19,44300.0,47.3972,47.5349,47.3972,47.4919,44300.0
2011-12-20 11:10:00,55.19,55.25,55.16,55.23,51700.0,47.4919,47.5435,47.4661,47.5263,51700.0
2011-12-20 11:20:00,55.23,55.25,55.17,55.25,50800.0,47.5263,47.5435,47.4747,47.5435,50800.0
2011-12-20 11:30:00,55.25,55.28,55.19,55.22,43200.0,47.5435,47.5694,47.4919,47.5177,43200.0
2011-12-20 11:40:00,55.23,55.23,55.07,55.1,76900.0,47.5263,47.5263,47.3886,47.4145,76900.0
2011-12-20 11:50:00,55.1,55.12,55.0,55.01,48000.0,47.4145,47.4317,47.3284,47.337,48000.0
2011-12-20 12:00:00,55.0,55.05,54.95,55.03,56000.0,47.3284,47.3714,47.2854,47.3542,56000.0
2011-12-20 12:10:00,55.03,55.06,55.0,55.0,38700.0,47.3542,47.38,47.3284,47.3284,38700.0
2011-12-20 12:20:00,55.01,55.12,55.01,55.12,20400.0,47.337,47.4317,47.337,47.4317,20400.0
2011-12-20 12:30:00,55.11,55.15,55.1,55.13,24000.0,47.4231,47.4575,47.4145,47.4403,24000.0
2011-12-20 12:40:00,55.14,55.17,55.11,55.11,30900.0,47.4489,47.4747,47.4231,47.4231,30900.0
2011-12-20 12:50:00,55.11,55.24,55.11,55.21,25200.0,47.4231,47.5349,47.4231,47.5091,25200.0
2011-12-20 13:00:00,55.23,55.35,55.23,55.33,40800.0,47.5263,47.6296,47.5263,47.6124,40800.0
2011-12-20 13:10:00,55.34,55.35,55.22,55.23,21900.0,47.621,47.6296,47.5177,47.5263,21900.0
2011-12-20 13:20:00,55.22,55.32,55.22,55.26,38800.0,47.5177,47.6038,47.5177,47.5521,38800.0
2011-12-20 13:30:00,55.27,55.29,55.24,55.25,37100.0,47.5607,47.578,47.5349,47.5435,37100.0
2011-12-20 13:40:00,55.25,55.29,55.23,55.27,21200.0,47.5435,47.578,47.5263,47.5607,21200.0
2011-12-20 13:50:00,55.27,55.29,55.23,55.23,19000.0,47.5607,47.578,47.5263,47.5263,19000.0
2011-12-20 14:00:00,55.25,55.26,55.22,55.24,27200.0,47.5435,47.5521,47.5177,47.5349,27200.0
2011-12-20 14:10:00,55.23,55.23,55.16,55.17,25600.0,47.5263,47.5263,47.4661,47.4747,25600.0
2011-12-20 14:20:00,55.16,55.21,55.14,55.18,58000.0,47.4661,47.5091,47.4489,47.4833,58000.0
2011-12-20 14:30:00,55.18,55.28,55.18,55.27,35300.0,47.4833,47.5694,47.4833,47.5607,35300.0
2011-12-20 14:40:00,55.26,55.38,55.26,55.29,41500.0,47.5521,47.6554,47.5521,47.578,41500.0
2011-12-20 14:50:00,55.31,55.36,55.31,55.35,19300.0,47.5952,47.6382,47.5952,47.6296,19300.0
2011-12-20 15:00:00,55.34,55.41,55.32,55.39,30000.0,47.621,47.6812,47.6038,47.664,30000.0
2011-12-20 15:10:00,55.39,55.47,55.36,55.42,86200.0,47.664,47.7329,47.6382,47.6898,86200.0
2011-12-20 15:20:00,55.41,55.48,55.38,55.47,88100.0,47.6812,47.7415,47.6554,47.7329,88100.0
2011-12-20 15:30:00,55.48,55.55,55.42,55.54,116000.0,47.7415,47.8017,47.6898,47.7931,116000.0
2011-12-20 15:40:00,55.53,55.6,55.49,55.54,141000.0,47.7845,47.8447,47.7501,47.7931,141000.0
2011-12-20 15:50:00,55.54,55.57,55.45,55.45,220900.0,47.7931,47.8189,47.7156,47.7156,220900.0
2011-12-21 09:30:00,55.8,55.87,55.67,55.84,121000.0,48.0168,48.0771,47.905,48.0512,121000.0
2011-12-21 09:40:00,55.84,56.0,55.81,55.99,77500.0,48.0512,48.1889,48.0254,48.1803,77500.0
2011-12-21 09:50:00,55.99,56.02,55.84,55.93,95100.0,48.1803,48.2061,48.0512,48.1287,95100.0
2011-12-21 10:00:00,55.93,55.99,55.78,55.96,92300.0,48.1287,48.1803,47.9996,48.1545,92300.0
2011-12-21 10:10:00,55.96,56.17,55.96,56.16,64600.0,48.1545,48.3352,48.1545,48.3266,64600.0
2011-12-21 10:20:00,56.16,56.2,56.07,56.09,47500.0,48.3266,48.361,48.2492,48.2664,47500.0
2011-12-21 10:30:00,56.1,56.25,56.1,56.12,43400.0,48.275,48.4041,48.275,48.2922,43400.0
2011-12-21 10:40:00,56.12,56.15,55.97,56.06,65000.0,48.2922,48.318,48.1631,48.2406,65000.0
2011-12-21 10:50:00,56.05,56.05,55.74,55.74,51800.0,48.232,48.232,47.9652,47.9652,51800.0
2011-12-21 11:00:00,55.74,55.78,55.66,55.72,33500.0,47.9652,47.9996,47.8963,47.948,33500.0
2011-12-21 11:10:00,55.72,55.78,55.67,55.73,44800.0,47.948,47.9996,47.905,47.9566,44800.0
2011-12-21 11:20:00,55.72,55.85,55.72,55.85,37400.0,47.948,48.0598,47.948,48.0598,37400.0
2011-12-21 11:30:00,55.84,55.98,55.84,55.96,34100.0,48.0512,48.1717,48.0512,48.1545,34100.0
2011-12-21 11:40:00,55.96,56.05,55.89,56.05,42700.0,48.1545,48.232,48.0943,48.232,42700.0
2011-12-21 11:50:00,56.05,56.11,56.01,56.05,122700.0,48.232,48.2836,48.1975,48.232,122700.0
2011-12-21 12:00:00,56.06,56.11,55.99,56.01,80200.0,48.2406,48.2836,48.1803,48.1975,80200.0
2011-12-21 12:10:00,56.01,56.16,56.01,56.16,49500.0,48.1975,48.3266,48.1975,48.3266,49500.0
2011-12-21 12:20:00,56.17,56.17,55.94,56.0,46400.0,48.3352,48.3352,48.1373,48.1889,46400.0
2011-12-21 12:30:00,56.0,56.09,55.99,56.08,44000.0,48.1889,48.2664,48.1803,48.2578,44000.0
2011-12-21 12:40:00,56.07,56.14,56.05,56.09,39400.0,48.2492,48.3094,48.232,48.2664,39400.0
2011-12-21 12:50:00,56.09,56.18,56.08,56.16,30300.0,48.2664,48.3438,48.2578,48.3266,30300.0
2011-12-21 13:00:00,56.16,56.27,56.16,56.26,43200.0,48.3266,48.4213,48.3266,48.4127,43200.0
2011-12-21 13:10:00,56.26,56.26,56.11,56.11,41400.0,48.4127,48.4127,48.2836,48.2836,41400.0
2011-12-21 13:20:00,56.11,56.15,56.1,56.15,21900.0,48.2836,48.318,48.275,48.318,21900.0
2011-12-21 13:30:00,56.15,56.18,56.13,56.16,32200.0,48.318,48.3438,48.3008,48.3266,32200.0
2011-12-21 13:40:00,56.16,56.17,56.03,56.06,34100.0,48.3266,48.3352,48.2147,48.2406,34100.0
2011-12-21 13:50:00,56.07,56.23,56.07,56.14,53200.0,48.2492,48.3868,48.2492,48.3094,53200.0
2011-12-21 14:00:00,56.14,56.23,56.12,56.21,37500.0,48.3094,48.3868,48.2922,48.3696,37500.0
2011-12-21 14:10:00,56.2,56.21,56.15,56.18,54000.0,48.361,48.3696,48.318,48.3438,54000.0
2011-12-21 14:20:00,56.18,56.2,56.1,56.13,45900.0,48.3438,48.361,48.275,48.3008,45900.0
2011-12-21 14:30:00,56.14,56.16,56.03,56.09,53000.0,48.3094,48.3266,48.2147,48.2664,53000.0
2011-12-21 14:40:00,56.1,56.11,56.03,56.1,83000.0,48.275,48.2836,48.2147,48.275,83000.0
2011-12-21 14:50:00,56.09,56.14,56.04,56.04,52000.0,48.2664,48.3094,48.2233,48.2233,52000.0
2011-12-21 15:00:00,56.04,56.08,56.0,56.05,80500.0,48.2233,48.2578,48.1889,48.232,80500.0
2011-12-21 15:10:00,56.06,56.09,56.04,56.05,97400.0,48.2406,48.2664,48.2233,48.232,97400.0
2011-12-21 15:20:00,56.05,56.07,56.01,56.01,59800.0,48.232,48.2492,48.1975,48.1975,59800.0
2011-12-21 15:30:00,56.03,56.15,56.02,56.11,105400.0,48.2147,48.318,48.2061,48.2836,105400.0
2011-12-21 15:40:00,56.1,56.14,56.03,56.1,113800.0,48.275,48.3094,48.2147,48.275,113800.0
2011-12-21 15:50:00,56.1,56.16,55.99,56.13,206500.0,48.275,48.3266,48.1803,48.3008,206500.0
2011-12-22 09:30:00,56.23,56.32,56.04,56.32,57500.0,48.3868,48.4643,48.2233,48.4643,57500.0
2011-12-22 09:40:00,56.33,56.47,56.19,56.19,51000.0,48.4729,48.5934,48.3524,48.3524,51000.0
2011-12-22 09:50:00,56.2,56.36,56.09,56.22,47100.0,48.361,48.4987,48.2664,48.3782,47100.0
2011-12-22 10:00:00,56.21,56.25,55.93,55.93,45600.0,48.3696,48.4041,48.1287,48.1287,45600.0
2011-12-22 10:10:00,55.92,56.14,55.91,56.1,37000.0,48.1201,48.3094,48.1115,48.275,37000.0
2011-12-22 10:20:00,56.11,56.14,55.95,56.06,39800.0,48.2836,48.3094,48.1459,48.2406,39800.0
2011-12-22 10:30:00,56.07,56.11,55.89,55.91,40500.0,48.2492,48.2836,48.0943,48.1115,40500.0
2011-12-22 10:40:00,55.92,56.01,55.84,55.89,40500.0,48.1201,48.1975,48.0512,48.0943,40500.0
2011-12-22 10:50:00,55.9,55.98,55.79,55.92,36300.0,48.1029,48.1717,48.0082,48.1201,36300.0
2011-12-22 11:00:00,55.92,56.03,55.91,56.0,38600.0,48.1201,48.2147,48.1115,48.1889,38600.0
2011-12-22 11:10:00,55.99,56.09,55.97,56.05,27700.0,48.1803,48.2664,48.1631,48.232,27700.0
2011-12-22 11:20:00,56.04,56.13,56.04,56.12,54800.0,48.2233,48.3008,48.2233,48.2922,54800.0
2011-12-22 11:30:00,56.13,56.17,56.08,56.16,25000.0,48.3008,48.3352,48.2578,48.3266,25000.0
2011-12-22 11:40:00,56.15,56.21,56.07,56.1,29300.0,48.318,48.3696,48.2492,48.275,29300.0
2011-12-22 11:50:00,56.1,56.1,56.02,56.07,28000.0,48.275,48.275,48.2061,48.2492,28000.0
2011-12-22 12:00:00,56.07,56.1,56.05,56.09,27400.0,48.2492,48.275,48.232,48.2664,27400.0
2011-12-22 12:10:00,56.08,56.21,56.07,56.21,23900.0,48.2578,48.3696,48.2492,48.3696,23900.0
2011-12-22 12:20:00,56.21,56.37,56.2,56.36,25100.0,48.3696,48.5073,48.361,48.4987,25100.0
2011-12-22 12:30:00,56.36,56.37,56.27,56.29,22000.0,48.4987,48.5073,48.4213,48.4385,22000.0
2011-12-22 12:40:00,56.28,56.31,56.21,56.23,15500.0,48.4299,48.4557,48.3696,48.3868,15500.0
2011-12-22 12:50:00,56.22,56.28,56.22,56.28,13000.0,48.3782,48.4299,48.3782,48.4299,13000.0
2011-12-22 13:00:00,56.27,56.28,56.23,56.25,24800.0,48.4213,48.4299,48.3868,48.4041,24800.0
2011-12-22 13:10:00,56.25,56.28,56.24,56.27,10100.0,48.4041,48.4299,48.3954,48.4213,10100.0
2011-12-22 13:20:00,56.28,56.38,56.26,56.37,29600.0,48.4299,48.5159,48.4127,48.5073,29600.0
2011-12-22 13:30:00,56.37,56.42,56.36,56.4,30500.0,48.5073,48.5503,48.4987,48.5331,30500.0
2011-12-22 13:40:00,56.41,56.41,56.36,56.36,12300.0,48.5417,48.5417,48.4987,48.4987,12300.0
2011-12-22 13:50:00,56.36,56.38,56.27,56.28,22600.0,48.4987,48.5159,48.4213,48.4299,22600.0
2011-12-22 14:00:00,56.27,56.27,56.19,56.25,19500.0,48.4213,48.4213,48.3524,48.4041,19500.0
2011-12-22 14:10:00,56.25,56.28,56.25,56.26,18400.0,48.4041,48.4299,48.4041,48.4127,18400.0
2011-12-22 14:20:00,56.25,56.34,56.24,56.31,24900.0,48.4041,48.4815,48.3954,48.4557,24900.0
2011-12-22 14:30:00,56.3,56.31,56.27,56.28,15200.0,48.4471,48.4557,48.4213,48.4299,15200.0
2011-12-22 14:40:00,56.29,56.35,56.27,56.27,28300.0,48.4385,48.4901,48.4213,48.4213,28300.0
2011-12-22 14:50:00,56.27,56.27,56.17,56.19,25300.0,48.4213,48.4213,48.3352,48.3524,25300.0
2011-12-22 15:00:00,56.19,56.3,56.18,56.29,29100.0,48.3524,48.4471,48.3438,48.4385,29100.0
2011-12-22 15:10:00,56.29,56.38,56.29,56.38,44600.0,48.4385,48.5159,48.4385,48.5159,44600.0
2011-12-22 15:20:00,56.37,56.45,56.37,56.44,35600.0,48.5073,48.5762,48.5073,48.5676,35600.0
2011-12-22 15:30:00,56.43,56.45,56.35,56.36,57000.0,48.5589,48.5762,48.4901,48.4987,57000.0
2011-12-22 15:40:00,56.36,56.39,56.3,56.39,110500.0,48.4987,48.5245,48.4471,48.5245,110500.0
2011-12-22 15:50:00,56.39,56.39,56.2,56.34,249400.0,48.5245,48.5245,48.361,48.4815,249400.0
2011-12-23 09:30:00,56.57,56.57,56.16,56.28,30000.0,48.6794,48.6794,48.3266,48.4299,30000.0
2011-12-23 09:40:00,56.26,56.47,56.26,56.34,48100.0,48.4127,48.5934,48.4127,48.4815,48100.0
2011-12-23 09:50:00,56.33,56.42,56.27,56.39,37100.0,48.4729,48.5503,48.4213,48.5245,37100.0
2011-12-23 10:00:00,56.39,56.41,56.34,56.41,37000.0,48.5245,48.5417,48.4815,48.5417,37000.0
2011-12-23 10:10:00,56.4,56.43,56.3,56.34,20500.0,48.5331,48.5589,48.4471,48.4815,20500.0
2011-12-23 10:20:00,56.33,56.37,56.27,56.31,23000.0,48.4729,48.5073,48.4213,48.4557,23000.0
2011-12-23 10:30:00,56.31,56.42,56.31,56.42,29600.0,48.4557,48.5503,48.4557,48.5503,29600.0
2011-12-23 10:40:00,56.42,56.44,56.39,56.43,11100.0,48.5503,48.5676,48.5245,48.5589,11100.0
2011-12-23 10:50:00,56.43,56.48,56.4,56.48,27200.0,48.5589,48.602,48.5331,48.602,27200.0
2011-12-23 11:00:00,56.48,56.5,56.47,56.5,25200.0,48.602,48.6192,48.5934,48.6192,25200.0
2011-12-23 11:10:00,56.49,56.58,56.49,56.56,32000.0,48.6106,48.688,48.6106,48.6708,32000.0
2011-12-23 11:20:00,56.57,56.63,56.56,56.63,12000.0,48.6794,48.7311,48.6708,48.7311,12000.0
2011-12-23 11:30:00,56.64,56.73,56.63,56.72,27500.0,48.7397,48.8171,48.7311,48.8085,27500.0
2011-12-23 11:40:00,56.73,56.8,56.71,56.73,46800.0,48.8171,48.8773,48.7999,48.8171,46800.0
2011-12-23 11:50:00,56.74,56.77,56.68,56.74,30300.0,48.8257,48.8515,48.7741,48.8257,30300.0
2011-12-23 12:00:00,56.74,56.82,56.69,56.81,39100.0,48.8257,48.8945,48.7827,48.8859,39100.0
2011-12-23 12:10:00,56.81,56.84,56.81,56.83,12300.0,48.8859,48.9118,48.8859,48.9032,12300.0
2011-12-23 12:20:00,56.84,56.88,56.84,56.87,19600.0,48.9118,48.9462,48.9118,48.9376,19600.0
2011-12-23 12:30:00,56.87,56.93,56.86,56.92,27400.0,48.9376,48.9892,48.929,48.9806,27400.0
2011-12-23 12:40:00,56.91,56.93,56.88,56.89,13300.0,48.972,48.9892,48.9462,48.9548,13300.0
2011-12-23 12:50:00,56.88,56.95,56.88,56.92,22500.0,48.9462,49.0064,48.9462,48.9806,22500.0
2011-12-23 13:00:00,56.92,56.93,56.88,56.89,20500.0,48.9806,48.9892,48.9462,48.9548,20500.0
2011-12-23 13:10:00,56.9,56.94,56.86,56.86,11700.0,48.9634,48.9978,48.929,48.929,11700.0
2011-12-23 13:20:00,56.86,56.87,56.82,56.86,14800.0,48.929,48.9376,48.8945,48.929,14800.0
2011-12-23 13:30:00,56.86,56.86,56.77,56.8,18700.0,48.929,48.929,48.8515,48.8773,18700.0
2011-12-23 13:40:00,56.81,56.87,56.8,56.87,6500.0,48.8859,48.9376,48.8773,48.9376,6500.0
2011-12-23 13:50:00,56.87,56.92,56.87,56.92,13300.0,48.9376,48.9806,48.9376,48.9806,13300.0
2011-12-23 14:00:00,56.91,56.92,56.87,56.91,15200.0,48.972,48.9806,48.9376,48.972,15200.0
2011-12-23 14:10:00,56.91,56.95,56.91,56.93,10200.0,48.972,49.0064,48.972,48.9892,10200.0
2011-12-23 14:20:00,56.93,56.94,56.88,56.89,31000.0,48.9892,48.9978,48.9462,48.9548,31000.0
2011-12-23 14:30:00,56.89,56.89,56.84,56.84,13900.0,48.9548,48.9548,48.9118,48.9118,13900.0
2011-12-23 14:40:00,56.85,56.86,56.84,56.85,12500.0,48.9204,48.929,48.9118,48.9204,12500.0
2011-12-23 14:50:00,56.87,56.87,56.85,56.86,12700.0,48.9376,48.9376,48.9204,48.929,12700.0
2011-12-23 15:00:00,56.86,56.88,56.85,56.88,24000.0,48.929,48.9462,48.9204,48.9462,24000.0
2011-12-23 15:10:00,56.87,56.88,56.77,56.78,37000.0,48.9376,48.9462,48.8515,48.8601,37000.0
2011-12-23 15:20:00,56.78,56.79,56.74,56.74,16000.0,48.8601,48.8687,48.8257,48.8257,16000.0
2011-12-23 15:30:00,56.74,56.77,56.69,56.75,34000.0,48.8257,48.8515,48.7827,48.8343,34000.0
2011-12-23 15:40:00,56.76,56.83,56.75,56.78,48700.0,48.8429,48.9032,48.8343,48.8601,48700.0
2011-12-23 15:50:00,56.77,56.92,56.77,56.91,91700.0,48.8515,48.9806,48.8515,48.972,91700.0
2011-12-27 09:30:00,56.95,57.0,56.9,56.97,45700.0,49.0064,49.0494,48.9634,49.0236,45700.0
2011-12-27 09:40:00,56.99,56.99,56.88,56.99,52200.0,49.0408,49.0408,48.9462,49.0408,52200.0
2011-12-27 09:50:00,56.99,57.0,56.82,56.97,61900.0,49.0408,49.0494,48.8945,49.0236,61900.0
2011-12-27 10:00:00,56.97,57.03,56.94,57.0,46800.0,49.0236,49.0753,48.9978,49.0494,46800.0
2011-12-27 10:10:00,57.01,57.1,56.96,57.1,32000.0,49.058,49.1355,49.015,49.1355,32000.0
2011-12-27 10:20:00,57.1,57.1,57.04,57.06,32500.0,49.1355,49.1355,49.0839,49.1011,32500.0
2011-12-27 10:30:00,57.07,57.08,57.02,57.03,26900.0,49.1097,49.1183,49.0667,49.0753,26900.0
2011-12-27 10:40:00,57.02,57.07,57.0,57.01,23700.0,49.0667,49.1097,49.0494,49.058,23700.0
2011-12-27 10:50:00,57.01,57.01,56.89,56.95,12000.0,49.058,49.058,48.9548,49.0064,12000.0
2011-12-27 11:00:00,56.97,57.01,56.96,57.01,57100.0,49.0236,49.058,49.015,49.058,57100.0
2011-12-27 11:10:00,57.0,57.04,56.99,57.04,70800.0,49.0494,49.0839,49.0408,49.0839,70800.0
2011-12-27 11:20:00,57.04,57.07,57.02,57.06,26500.0,49.0839,49.1097,49.0667,49.1011,26500.0
2011-12-27 11:30:00,57.06,57.09,57.06,57.09,12300.0,49.1011,49.1269,49.1011,49.1269,12300.0
2011-12-27 11:40:00,57.09,57.1,57.06,57.07,16100.0,49.1269,49.1355,49.1011,49.1097,16100.0
2011-12-27 11:50:00,57.07,57.1,57.06,57.09,20800.0,49.1097,49.1355,49.1011,49.1269,20800.0
2011-12-27 12:00:00,57.1,57.16,57.1,57.16,32600.0,49.1355,49.1871,49.1355,49.1871,32600.0
2011-12-27 12:10:00,57.16,57.16,57.1,57.14,15000.0,49.1871,49.1871,49.1355,49.1699,15000.0
2011-12-27 12:20:00,57.14,57.18,57.13,57.18,17400.0,49.1699,49.2043,49.1613,49.2043,17400.0
2011-12-27 12:30:00,57.19,57.25,57.19,57.24,16800.0,49.2129,49.2646,49.2129,49.256,16800.0
2011-12-27 12:40:00,57.24,57.24,57.2,57.24,31800.0,49.256,49.256,49.2215,49.256,31800.0
2011-12-27 12:50:00,57.23,57.24,57.23,57.24,9300.0,49.2474,49.256,49.2474,49.256,9300.0
2011-12-27 13:00:00,57.24,57.25,57.23,57.23,41200.0,49.256,49.2646,49.2474,49.2474,41200.0
2011-12-27 13:10:00,57.23,57.24,57.21,57.24,11000.0,49.2474,49.256,49.2302,49.256,11000.0
2011-12-27 13:20:00,57.23,57.24,57.21,57.23,14100.0,49.2474,49.256,49.2302,49.2474,14100.0
2011-12-27 13:30:00,57.23,57.24,57.22,57.24,12300.0,49.2474,49.256,49.2388,49.256,12300.0
2011-12-27 13:40:00,57.24,57.25,57.23,57.23,35200.0,49.256,49.2646,49.2474,49.2474,35200.0
2011-12-27 13:50:00,57.23,57.25,57.23,57.24,8800.0,49.2474,49.2646,49.2474,49.256,8800.0
2011-12-27 14:00:00,57.24,57.25,57.24,57.24,9600.0,49.256,49.2646,49.256,49.256,9600.0
2011-12-27 14:10:00,57.25,57.25,57.24,57.25,17800.0,49.2646,49.2646,49.256,49.2646,17800.0
2011-12-27 14:20:00,57.24,57.25,57.24,57.24,26900.0,49.256,49.2646,49.256,49.256,26900.0
2011-12-27 14:30:00,57.25,57.28,57.2,57.26,36900.0,49.2646,49.2904,49.2215,49.2732,36900.0
2011-12-27 14:40:00,57.26,57.3,57.26,57.29,36800.0,49.2732,49.3076,49.2732,49.299,36800.0
2011-12-27 14:50:00,57.28,57.33,57.28,57.33,15400.0,49.2904,49.3334,49.2904,49.3334,15400.0
2011-12-27 15:00:00,57.33,57.4,57.31,57.37,28800.0,49.3334,49.3936,49.3162,49.3678,28800.0
2011-12-27 15:10:00,57.37,57.39,57.37,57.39,20500.0,49.3678,49.385,49.3678,49.385,20500.0
2011-12-27 15:20:00,57.39,57.41,57.32,57.34,41000.0,49.385,49.4023,49.3248,49.342,41000.0
2011-12-27 15:30:00,57.34,57.34,57.22,57.27,39600.0,49.342,49.342,49.2388,49.2818,39600.0
2011-12-27 15:40:00,57.27,57.36,57.25,57.33,45800.0,49.2818,49.3592,49.2646,49.3334,45800.0
2011-12-27 15:50:00,57.34,57.36,57.25,57.25,82900.0,49.342,49.3592,49.2646,49.2646,82900.0
2011-12-28 09:30:00,57.25,57.25,56.82,57.16,39000.0,49.2646,49.2646,48.8945,49.1871,39000.0
2011-12-28 09:40:00,57.14,57.2,57.03,57.1,62900.0,49.1699,49.2215,49.0753,49.1355,62900.0
2011-12-28 09:50:00,57.09,57.1,56.94,56.98,58100.0,49.1269,49.1355,48.9978,49.0322,58100.0
2011-12-28 10:00:00,56.98,57.02,56.91,56.98,32800.0,49.0322,49.0667,48.972,49.0322,32800.0
2011-12-28 10:10:00,56.99,56.99,56.86,56.96,25700.0,49.0408,49.0408,48.929,49.015,25700.0
2011-12-28 10:20:00,56.96,57.0,56.85,56.86,48200.0,49.015,49.0494,48.9204,48.929,48200.0
2011-12-28 10:30:00,56.87,56.96,56.83,56.94,48700.0,48.9376,49.015,48.9032,48.9978,48700.0
2011-12-28 10:40:00,56.94,57.0,56.94,56.94,39800.0,48.9978,49.0494,48.9978,48.9978,39800.0
2011-12-28 10:50:00,56.95,56.96,56.89,56.94,27100.0,49.0064,49.015,48.9548,48.9978,27100.0
2011-12-28 11:00:00,56.93,56.97,56.89,56.91,34500.0,48.9892,49.0236,48.9548,48.972,34500.0
2011-12-28 11:10:00,56.91,56.92,56.85,56.85,27700.0,48.972,48.9806,48.9204,48.9204,27700.0
2011-12-28 11:20:00,56.85,56.85,56.81,56.83,41800.0,48.9204,48.9204,48.8859,48.9032,41800.0
2011-12-28 11:30:00,56.83,56.87,56.78,56.78,48100.0,48.9032,48.9376,48.8601,48.8601,48100.0
2011-12-28 11:40:00,56.79,56.79,56.74,56.75,22400.0,48.8687,48.8687,48.8257,48.8343,22400.0
2011-12-28 11:50:00,56.76,56.79,56.69,56.71,21800.0,48.8429,48.8687,48.7827,48.7999,21800.0
2011-12-28 12:00:00,56.71,56.72,56.6,56.62,21700.0,48.7999,48.8085,48.7052,48.7224,21700.0
2011-12-28 12:10:00,56.61,56.75,56.61,56.75,16800.0,48.7138,48.8343,48.7138,48.8343,16800.0
2011-12-28 12:20:00,56.73,56.77,56.7,56.71,25100.0,48.8171,48.8515,48.7913,48.7999,25100.0
2011-12-28 12:30:00,56.71,56.73,56.7,56.72,15000.0,48.7999,48.8171,48.7913,48.8085,15000.0
2011-12-28 12:40:00,56.72,56.72,56.66,56.66,17800.0,48.8085,48.8085,48.7569,48.7569,17800.0
2011-12-28 12:50:00,56.67,56.67,56.53,56.6,21000.0,48.7655,48.7655,48.645,48.7052,21000.0
2011-12-28 13:00:00,56.6,56.65,56.59,56.64,9000.0,48.7052,48.7483,48.6966,48.7397,9000.0
2011-12-28 13:10:00,56.64,56.65,56.6,56.6,17200.0,48.7397,48.7483,48.7052,48.7052,17200.0
2011-12-28 13:20:00,56.61,56.62,56.58,56.62,15600.0,48.7138,48.7224,48.688,48.7224,15600.0
2011-12-28 13:30:00,56.62,56.67,56.6,56.65,13300.0,48.7224,48.7655,48.7052,48.7483,13300.0
2011-12-28 13:40:00,56.66,56.66,56.59,56.6,20400.0,48.7569,48.7569,48.6966,48.7052,20400.0
2011-12-28 13:50:00,56.58,56.63,56.57,56.63,17300.0,48.688,48.7311,48.6794,48.7311,17300.0
2011-12-28 14:00:00,56.63,56.65,56.58,56.58,27800.0,48.7311,48.7483,48.688,48.688,27800.0
2011-12-28 14:10:00,56.58,56.65,56.54,56.65,45500.0,48.688,48.7483,48.6536,48.7483,45500.0
2011-12-28 14:20:00,56.65,56.75,56.65,56.71,39700.0,48.7483,48.8343,48.7483,48.7999,39700.0
2011-12-28 14:30:00,56.72,56.72,56.6,56.61,31100.0,48.8085,48.8085,48.7052,48.7138,31100.0
2011-12-28 14:40:00,56.61,56.62,56.57,56.57,15900.0,48.7138,48.7224,48.6794,48.6794,15900.0
2011-12-28 14:50:00,56.58,56.61,56.57,56.57,28800.0,48.688,48.7138,48.6794,48.6794,28800.0
2011-12-28 15:00:00,56.58,56.58,56.52,56.53,32700.0,48.688,48.688,48.6364,48.645,32700.0
2011-12-28 15:10:00,56.54,56.56,56.42,56.48,39700.0,48.6536,48.6708,48.5503,48.602,39700.0
2011-12-28 15:20:00,56.48,56.56,56.41,56.45,36500.0,48.602,48.6708,48.5417,48.5762,36500.0
2011-12-28 15:30:00,56.45,56.55,56.45,56.49,70800.0,48.5762,48.6622,48.5762,48.6106,70800.0
2011-12-28 15:40:00,56.5,56.6,56.49,56.6,74300.0,48.6192,48.7052,48.6106,48.7052,74300.0
2011-12-28 15:50:00,56.59,56.6,56.5,56.56,141900.0,48.6966,48.7052,48.6192,48.6708,141900.0
2011-12-29 09:30:00,56.62,56.85,56.58,56.79,32100.0,48.7224,48.9204,48.688,48.8687,32100.0
2011-12-29 09:40:00,56.77,56.89,56.7,56.84,35300.0,48.8515,48.9548,48.7913,48.9118,35300.0
2011-12-29 09:50:00,56.83,56.97,56.83,56.86,46400.0,48.9032,49.0236,48.9032,48.929,46400.0
2011-12-29 10:00:00,56.88,56.96,56.86,56.94,82900.0,48.9462,49.015,48.929,48.9978,82900.0
2011-12-29 10:10:00,56.93,56.95,56.87,56.9,52400.0,48.9892,49.0064,48.9376,48.9634,52400.0
2011-12-29 10:20:00,56.91,56.96,56.88,56.96,58800.0,48.972,49.015,48.9462,49.015,58800.0
2011-12-29 10:30:00,56.96,56.99,56.94,56.95,46500.0,49.015,49.0408,48.9978,49.0064,46500.0
2011-12-29 10:40:00,56.96,57.01,56.95,56.96,40000.0,49.015,49.058,49.0064,49.015,40000.0
2011-12-29 10:50:00,56.96,56.97,56.93,56.94,45200.0,49.015,49.0236,48.9892,48.9978,45200.0
2011-12-29 11:00:00,56.95,57.0,56.94,56.94,60500.0,49.0064,49.0494,48.9978,48.9978,60500.0
2011-12-29 11:10:00,56.93,57.04,56.93,57.04,39600.0,48.9892,49.0839,48.9892,49.0839,39600.0
2011-12-29 11:20:00,57.04,57.13,57.02,57.11,51700.0,49.0839,49.1613,49.0667,49.1441,51700.0
2011-12-29 11:30:00,57.1,57.26,57.09,57.26,80200.0,49.1355,49.2732,49.1269,49.2732,80200.0
2011-12-29 11:40:00,57.26,57.26,57.21,57.23,22400.0,49.2732,49.2732,49.2302,49.2474,22400.0
2011-12-29 11:50:00,57.23,57.3,57.23,57.3,38900.0,49.2474,49.3076,49.2474,49.3076,38900.0
2011-12-29 12:00:00,57.29,57.29,57.24,57.25,31300.0,49.299,49.299,49.256,49.2646,31300.0
2011-12-29 12:10:00,57.26,57.28,57.24,57.24,21900.0,49.2732,49.2904,49.256,49.256,21900.0
2011-12-29 12:20:00,57.25,57.33,57.24,57.32,28400.0,49.2646,49.3334,49.256,49.3248,28400.0
2011-12-29 12:30:00,57.32,57.33,57.29,57.33,38700.0,49.3248,49.3334,49.299,49.3334,38700.0
2011-12-29 12:40:00,57.32,57.38,57.31,57.38,27900.0,49.3248,49.3764,49.3162,49.3764,27900.0
2011-12-29 12:50:00,57.39,57.44,57.38,57.42,38500.0,49.385,49.4281,49.3764,49.4109,38500.0
2011-12-29 13:00:00,57.42,57.5,57.42,57.47,109900.0,49.4109,49.4797,49.4109,49.4539,109900.0
2011-12-29 13:10:00,57.47,57.47,57.38,57.4,28500.0,49.4539,49.4539,49.3764,49.3936,28500.0
2011-12-29 13:20:00,57.4,57.48,57.39,57.45,23500.0,49.3936,49.4625,49.385,49.4367,23500.0
2011-12-29 13:30:00,57.45,57.45,57.39,57.44,31100.0,49.4367,49.4367,49.385,49.4281,31100.0
2011-12-29 13:40:00,57.45,57.48,57.4,57.43,31100.0,49.4367,49.4625,49.3936,49.4195,31100.0
2011-12-29 13:50:00,57.42,57.46,57.41,57.46,31900.0,49.4109,49.4453,49.4023,49.4453,31900.0
2011-12-29 14:00:00,57.45,57.5,57.44,57.46,29400.0,49.4367,49.4797,49.4281,49.4453,29400.0
2011-12-29 14:10:00,57.46,57.49,57.46,57.49,19600.0,49.4453,49.4711,49.4453,49.4711,19600.0
2011-12-29 14:20:00,57.48,57.52,57.44,57.44,49900.0,49.4625,49.4969,49.4281,49.4281,49900.0
2011-12-29 14:30:00,57.44,57.48,57.44,57.46,29600.0,49.4281,49.4625,49.4281,49.4453,29600.0
2011-12-29 14:40:00,57.47,57.57,57.46,57.57,55800.0,49.4539,49.5399,49.4453,49.5399,55800.0
2011-12-29 14:50:00,57.58,57.61,57.58,57.6,53800.0,49.5485,49.5744,49.5485,49.5658,53800.0
2011-12-29 15:00:00,57.6,57.64,57.59,57.62,65800.0,49.5658,49.6002,49.5571,49.583,65800.0
2011-12-29 15:10:00,57.62,57.7,57.62,57.65,40100.0,49.583,49.6518,49.583,49.6088,40100.0
2011-12-29 15:20:00,57.65,57.65,57.55,57.55,38300.0,49.6088,49.6088,49.5227,49.5227,38300.0
2011-12-29 15:30:00,57.55,57.57,57.54,57.56,59100.0,49.5227,49.5399,49.5141,49.5313,59100.0
2011-12-29 15:40:00,57.56,57.63,57.56,57.6,74300.0,49.5313,49.5916,49.5313,49.5658,74300.0
2011-12-29 15:50:00,57.59,57.68,57.58,57.63,177800.0,49.5571,49.6346,49.5485,49.5916,177800.0
2011-12-30 09:30:00,57.55,57.64,57.46,57.6,49600.0,49.5227,49.6002,49.4453,49.5658,49600.0
2011-12-30 09:40:00,57.59,57.79,57.58,57.79,54400.0,49.5571,49.7292,49.5485,49.7292,54400.0
2011-12-30 09:50:00,57.79,57.85,57.73,57.84,37600.0,49.7292,49.7809,49.6776,49.7723,37600.0
2011-12-30 10:00:00,57.85,57.92,57.84,57.9,40100.0,49.7809,49.8411,49.7723,49.8239,40100.0
2011-12-30 10:10:00,57.89,57.94,57.84,57.87,29100.0,49.8153,49.8583,49.7723,49.7981,29100.0
2011-12-30 10:20:00,57.87,57.92,57.87,57.88,24700.0,49.7981,49.8411,49.7981,49.8067,24700.0
2011-12-30 10:30:00,57.88,57.93,57.87,57.92,24100.0,49.8067,49.8497,49.7981,49.8411,24100.0
2011-12-30 10:40:00,57.9,57.92,57.84,57.89,22300.0,49.8239,49.8411,49.7723,49.8153,22300.0
2011-12-30 10:50:00,57.89,57.99,57.89,57.94,34100.0,49.8153,49.9014,49.8153,49.8583,34100.0
2011-12-30 11:00:00,57.95,57.98,57.94,57.94,26300.0,49.8669,49.8927,49.8583,49.8583,26300.0
2011-12-30 11:10:00,57.94,58.0,57.91,57.99,44200.0,49.8583,49.91,49.8325,49.9014,44200.0
2011-12-30 11:20:00,57.99,58.1,57.99,58.1,37300.0,49.9014,49.996,49.9014,49.996,37300.0
2011-12-30 11:30:00,58.09,58.11,58.09,58.09,19900.0,49.9874,50.0046,49.9874,49.9874,19900.0
2011-12-30 11:40:00,58.1,58.13,58.06,58.13,33600.0,49.996,50.0218,49.9616,50.0218,33600.0
2011-12-30 11:50:00,58.12,58.13,58.09,58.1,23200.0,50.0132,50.0218,49.9874,49.996,23200.0
2011-12-30 12:00:00,58.1,58.11,58.07,58.1,22200.0,49.996,50.0046,49.9702,49.996,22200.0
2011-12-30 12:10:00,58.1,58.1,58.07,58.07,9800.0,49.996,49.996,49.9702,49.9702,9800.0
2011-12-30 12:20:00,58.07,58.11,58.07,58.1,15100.0,49.9702,50.0046,49.9702,49.996,15100.0
2011-12-30 12:30:00,58.09,58.12,58.09,58.12,14500.0,49.9874,50.0132,49.9874,50.0132,14500.0
2011-12-30 12:40:00,58.12,58.13,58.1,58.12,21200.0,50.0132,50.0218,49.996,50.0132,21200.0
2011-12-30 12:50:00,58.12,58.13,58.08,58.09,23200.0,50.0132,50.0218,49.9788,49.9874,23200.0
2011-12-30 13:00:00,58.08,58.08,58.03,58.04,16500.0,49.9788,49.9788,49.9358,49.9444,16500.0
2011-12-30 13:10:00,58.04,58.06,58.04,58.05,15600.0,49.9444,49.9616,49.9444,49.953,15600.0
2011-12-30 13:20:00,58.03,58.05,58.03,58.05,7500.0,49.9358,49.953,49.9358,49.953,7500.0
2011-12-30 13:30:00,58.05,58.07,58.05,58.07,13600.0,49.953,49.9702,49.953,49.9702,13600.0
2011-12-30 13:40:00,58.06,58.08,58.06,58.08,15300.0,49.9616,49.9788,49.9616,49.9788,15300.0
2011-12-30 13:50:00,58.08,58.09,58.07,58.09,10900.0,49.9788,49.9874,49.9702,49.9874,10900.0
2011-12-30 14:00:00,58.09,58.09,58.08,58.09,8600.0,49.9874,49.9874,49.9788,49.9874,8600.0
2011-12-30 14:10:00,58.08,58.09,58.08,58.08,11600.0,49.9788,49.9874,49.9788,49.9788,11600.0
2011-12-30 14:20:00,58.08,58.08,57.94,57.97,31800.0,49.9788,49.9788,49.8583,49.8841,31800.0
2011-12-30 14:30:00,57.97,57.98,57.97,57.98,10800.0,49.8841,49.8927,49.8841,49.8927,10800.0
2011-12-30 14:40:00,57.98,57.98,57.95,57.96,13700.0,49.8927,49.8927,49.8669,49.8755,13700.0
2011-12-30 14:50:00,57.95,57.98,57.95,57.96,24900.0,49.8669,49.8927,49.8669,49.8755,24900.0
2011-12-30 15:00:00,57.96,58.03,57.96,58.01,50200.0,49.8755,49.9358,49.8755,49.9186,50200.0
2011-12-30 15:10:00,58.01,58.02,57.96,57.97,21900.0,49.9186,49.9272,49.8755,49.8841,21900.0
2011-12-30 15:20:00,57.96,57.98,57.95,57.98,27800.0,49.8755,49.8927,49.8669,49.8927,27800.0
2011-12-30 15:30:00,57.97,57.98,57.9,57.92,27600.0,49.8841,49.8927,49.8239,49.8411,27600.0
2011-12-30 15:40:00,57.92,57.94,57.86,57.93,67900.0,49.8411,49.8583,49.7895,49.8497,67900.0
2011-12-30 15:50:00,57.94,57.94,57.81,57.82,100100.0,49.8583,49.8583,49.7465,49.7551,100100.0
2012-01-03 09:30:00,58.31,58.58,57.92,58.54,120000.0,50.1767,50.4091,49.8411,50.3746,120000.0
2012-01-03 09:40:00,58.54,58.57,58.19,58.23,71700.0,50.3746,50.4005,50.0735,50.1079,71700.0
2012-01-03 09:50:00,58.24,58.33,58.21,58.26,64100.0,50.1165,50.1939,50.0907,50.1337,64100.0
2012-01-03 10:00:00,58.28,58.49,58.24,58.41,75000.0,50.1509,50.3316,50.1165,50.2628,75000.0
2012-01-03 10:10:00,58.4,58.53,58.4,58.49,38900.0,50.2542,50.366,50.2542,50.3316,38900.0
2012-01-03 10:20:00,58.48,58.54,58.47,58.52,25100.0,50.323,50.3746,50.3144,50.3574,25100.0
2012-01-03 10:30:00,58.52,58.56,58.45,58.46,34600.0,50.3574,50.3918,50.2972,50.3058,34600.0
2012-01-03 10:40:00,58.47,58.47,58.34,58.34,41300.0,50.3144,50.3144,50.2025,50.2025,41300.0
2012-01-03 10:50:00,58.35,58.39,58.31,58.34,34900.0,50.2111,50.2456,50.1767,50.2025,34900.0
2012-01-03 11:00:00,58.34,58.34,58.26,58.28,27100.0,50.2025,50.2025,50.1337,50.1509,27100.0
2012-01-03 11:10:00,58.28,58.32,58.27,58.29,27000.0,50.1509,50.1853,50.1423,50.1595,27000.0
2012-01-03 11:20:00,58.29,58.32,58.25,58.26,25300.0,50.1595,50.1853,50.1251,50.1337,25300.0
2012-01-03 11:30:00,58.27,58.31,58.14,58.17,56000.0,50.1423,50.1767,50.0304,50.0562,56000.0
2012-01-03 11:40:00,58.17,58.17,58.07,58.1,53100.0,50.0562,50.0562,49.9702,49.996,53100.0
2012-01-03 11:50:00,58.11,58.12,58.06,58.06,26900.0,50.0046,50.0132,49.9616,49.9616,26900.0
2012-01-03 12:00:00,58.05,58.06,58.03,58.06,18200.0,49.953,49.9616,49.9358,49.9616,18200.0
2012-01-03 12:10:00,58.05,58.05,57.92,58.03,43000.0,49.953,49.953,49.8411,49.9358,43000.0
2012-01-03 12:20:00,58.02,58.04,57.97,58.0,30600.0,49.9272,49.9444,49.8841,49.91,30600.0
2012-01-03 12:30:00,58.0,58.0,57.82,57.82,37500.0,49.91,49.91,49.7551,49.7551,37500.0
2012-01-03 12:40:00,57.81,57.89,57.73,57.8,51700.0,49.7465,49.8153,49.6776,49.7379,51700.0
2012-01-03 12:50:00,57.8,57.86,57.77,57.82,43300.0,49.7379,49.7895,49.712,49.7551,43300.0
2012-01-03 13:00:00,57.82,57.83,57.71,57.78,74700.0,49.7551,49.7637,49.6604,49.7206,74700.0
2012-01-03 13:10:00,57.79,57.9,57.76,57.89,38700.0,49.7292,49.8239,49.7034,49.8153,38700.0
2012-01-03 13:20:00,57.9,57.92,57.81,57.84,22700.0,49.8239,49.8411,49.7465,49.7723,22700.0
2012-01-03 13:30:00,57.84,57.87,57.81,57.85,32000.0,49.7723,49.7981,49.7465,49.7809,32000.0
2012-01-03 13:40:00,57.85,57.96,57.85,57.96,20600.0,49.7809,49.8755,49.7809,49.8755,20600.0
2012-01-03 13:50:00,57.97,58.01,57.96,57.98,48500.0,49.8841,49.9186,49.8755,49.8927,48500.0
2012-01-03 14:00:00,57.98,58.01,57.96,57.96,29400.0,49.8927,49.9186,49.8755,49.8755,29400.0
2012-01-03 14:10:00,57.96,57.96,57.85,57.89,37700.0,49.8755,49.8755,49.7809,49.8153,37700.0
2012-01-03 14:20:00,57.9,57.91,57.84,57.89,44200.0,49.8239,49.8325,49.7723,49.8153,44200.0
2012-01-03 14:30:00,57.89,57.96,57.87,57.93,40700.0,49.8153,49.8755,49.7981,49.8497,40700.0
2012-01-03 14:40:00,57.92,58.01,57.9,57.98,38300.0,49.8411,49.9186,49.8239,49.8927,38300.0
2012-01-03 14:50:00,57.98,58.0,57.97,58.0,29700.0,49.8927,49.91,49.8841,49.91,29700.0
2012-01-03 15:00:00,58.0,58.01,57.95,57.97,42500.0,49.91,49.9186,49.8669,49.8841,42500.0
2012-01-03 15:10:00,57.97,58.02,57.96,58.02,44600.0,49.8841,49.9272,49.8755,49.9272,44600.0
2012-01-03 15:20:00,58.02,58.03,57.92,57.99,85800.0,49.9272,49.9358,49.8411,49.9014,85800.0
2012-01-03 15:30:00,57.98,58.0,57.92,57.99,86600.0,49.8927,49.91,49.8411,49.9014,86600.0
2012-01-03 15:40:00,57.99,58.2,57.99,58.17,107300.0,49.9014,50.0821,49.9014,50.0562,107300.0
2012-01-03 15:50:00,58.17,58.18,57.98,58.01,199600.0,50.0562,50.0649,49.8927,49.9186,199600.0
2012-01-04 09:30:00,57.82,58.24,57.81,58.1,61600.0,49.7551,50.1165,49.7465,49.996,61600.0
2012-01-04 09:40:00,58.1,58.25,58.0,58.03,55600.0,49.996,50.1251,49.91,49.9358,55600.0
2012-01-04 09:50:00,58.05,58.14,58.0,58.13,37400.0,49.953,50.0304,49.91,50.0218,37400.0
2012-01-04 10:00:00,58.13,58.17,58.05,58.14,54700.0,50.0218,50.0562,49.953,50.0304,54700.0
2012-01-04 10:10:00,58.14,58.14,57.97,57.99,37500.0,50.0304,50.0304,49.8841,49.9014,37500.0
2012-01-04 10:20:00,57.99,58.0,57.88,57.89,24700.0,49.9014,49.91,49.8067,49.8153,24700.0
2012-01-04 10:30:00,57.88,57.88,57.8,57.82,39100.0,49.8067,49.8067,49.7379,49.7551,39100.0
2012-01-04 10:40:00,57.8,57.82,57.77,57.81,28200.0,49.7379,49.7551,49.712,49.7465,28200.0
2012-01-04 10:50:00,57.81,57.84,57.8,57.81,37800.0,49.7465,49.7723,49.7379,49.7465,37800.0
2012-01-04 11:00:00,57.82,57.96,57.81,57.95,32400.0,49.7551,49.8755,49.7465,49.8669,32400.0
2012-01-04 11:10:00,57.95,58.08,57.95,58.08,22300.0,49.8669,49.9788,49.8669,49.9788,22300.0
2012-01-04 11:20:00,58.08,58.13,58.03,58.13,25300.0,49.9788,50.0218,49.9358,50.0218,25300.0
2012-01-04 11:30:00,58.14,58.16,58.1,58.16,20100.0,50.0304,50.0476,49.996,50.0476,20100.0
2012-01-04 11:40:00,58.16,58.16,58.09,58.11,33000.0,50.0476,50.0476,49.9874,50.0046,33000.0
2012-01-04 11:50:00,58.11,58.14,58.08,58.1,28400.0,50.0046,50.0304,49.9788,49.996,28400.0
2012-01-04 12:00:00,58.1,58.25,58.1,58.18,43700.0,49.996,50.1251,49.996,50.0649,43700.0
2012-01-04 12:10:00,58.19,58.25,58.18,58.24,17000.0,50.0735,50.1251,50.0649,50.1165,17000.0
2012-01-04 12:20:00,58.24,58.26,58.22,58.25,28400.0,50.1165,50.1337,50.0993,50.1251,28400.0
2012-01-04 12:30:00,58.25,58.3,58.25,58.3,20600.0,50.1251,50.1681,50.1251,50.1681,20600.0
2012-01-04 12:40:00,58.29,58.33,58.25,58.32,32100.0,50.1595,50.1939,50.1251,50.1853,32100.0
2012-01-04 12:50:00,58.32,58.36,58.29,58.32,23500.0,50.1853,50.2197,50.1595,50.1853,23500.0
2012-01-04 13:00:00,58.31,58.32,58.25,58.28,11300.0,50.1767,50.1853,50.1251,50.1509,11300.0
2012-01-04 13:10:00,58.29,58.32,58.2,58.2,19400.0,50.1595,50.1853,50.0821,50.0821,19400.0
2012-01-04 13:20:00,58.21,58.24,58.21,58.22,20300.0,50.0907,50.1165,50.0907,50.0993,20300.0
2012-01-04 13:30:00,58.22,58.24,58.18,58.21,43600.0,50.0993,50.1165,50.0649,50.0907,43600.0
2012-01-04 13:40:00,58.22,58.28,58.21,58.27,37200.0,50.0993,50.1509,50.0907,50.1423,37200.0
2012-01-04 13:50:00,58.27,58.27,58.21,58.22,24100.0,50.1423,50.1423,50.0907,50.0993,24100.0
2012-01-04 14:00:00,58.22,58.22,58.1,58.16,30100.0,50.0993,50.0993,49.996,50.0476,30100.0
2012-01-04 14:10:00,58.16,58.16,58.07,58.15,21600.0,50.0476,50.0476,49.9702,50.039,21600.0
2012-01-04 14:20:00,58.15,58.19,58.13,58.14,17100.0,50.039,50.0735,50.0218,50.0304,17100.0
2012-01-04 14:30:00,58.14,58.16,58.07,58.07,93400.0,50.0304,50.0476,49.9702,49.9702,93400.0
2012-01-04 14:40:00,58.07,58.09,58.05,58.08,29800.0,49.9702,49.9874,49.953,49.9788,29800.0
2012-01-04 14:50:00,58.07,58.12,58.04,58.11,68600.0,49.9702,50.0132,49.9444,50.0046,68600.0
2012-01-04 15:00:00,58.09,58.09,57.98,58.0,54900.0,49.9874,49.9874,49.8927,49.91,54900.0
2012-01-04 15:10:00,58.0,58.01,57.98,58.0,37000.0,49.91,49.9186,49.8927,49.91,37000.0
2012-01-04 15:20:00,58.0,58.01,57.98,58.0,59600.0,49.91,49.9186,49.8927,49.91,59600.0
2012-01-04 15:30:00,58.01,58.09,58.0,58.06,58500.0,49.9186,49.9874,49.91,49.9616,58500.0
2012-01-04 15:40:00,58.06,58.1,58.02,58.05,98100.0,49.9616,49.996,49.9272,49.953,98100.0
2012-01-04 15:50:00,58.05,58.08,57.99,58.06,163000.0,49.953,49.9788,49.9014,49.9616,163000.0
2012-01-05 09:30:00,57.93,57.93,57.61,57.81,52700.0,49.8497,49.8497,49.5744,49.7465,52700.0
2012-01-05 09:40:00,57.77,57.79,57.55,57.68,49500.0,49.712,49.7292,49.5227,49.6346,49500.0
2012-01-05 09:50:00,57.69,57.79,57.68,57.76,39900.0,49.6432,49.7292,49.6346,49.7034,39900.0
2012-01-05 10:00:00,57.72,57.74,57.53,57.69,56500.0,49.669,49.6862,49.5055,49.6432,56500.0
2012-01-05 10:10:00,57.69,57.84,57.59,57.76,62200.0,49.6432,49.7723,49.5571,49.7034,62200.0
2012-01-05 10:20:00,57.75,57.8,57.71,57.73,31500.0,49.6948,49.7379,49.6604,49.6776,31500.0
2012-01-05 10:30:00,57.74,57.74,57.52,57.55,35600.0,49.6862,49.6862,49.4969,49.5227,35600.0
2012-01-05 10:40:00,57.54,57.58,57.49,57.49,37100.0,49.5141,49.5485,49.4711,49.4711,37100.0
2012-01-05 10:50:00,57.48,57.51,57.45,57.45,80400.0,49.4625,49.4883,49.4367,49.4367,80400.0
2012-01-05 11:00:00,57.46,57.53,57.44,57.51,43700.0,49.4453,49.5055,49.4281,49.4883,43700.0
2012-01-05 11:10:00,57.51,57.54,57.47,57.48,32100.0,49.4883,49.5141,49.4539,49.4625,32100.0
2012-01-05 11:20:00,57.48,57.67,57.47,57.66,36800.0,49.4625,49.626,49.4539,49.6174,36800.0
2012-01-05 11:30:00,57.66,57.68,57.59,57.66,39900.0,49.6174,49.6346,49.5571,49.6174,39900.0
2012-01-05 11:40:00,57.67,57.78,57.62,57.78,52400.0,49.626,49.7206,49.583,49.7206,52400.0
2012-01-05 11:50:00,57.78,57.87,57.77,57.8,26500.0,49.7206,49.7981,49.712,49.7379,26500.0
2012-01-05 12:00:00,57.81,57.83,57.76,57.77,35100.0,49.7465,49.7637,49.7034,49.712,35100.0
2012-01-05 12:10:00,57.77,57.83,57.75,57.8,45900.0,49.712,49.7637,49.6948,49.7379,45900.0
2012-01-05 12:20:00,57.79,57.89,57.7,57.86,17600.0,49.7292,49.8153,49.6518,49.7895,17600.0
2012-01-05 12:30:00,57.87,57.91,57.83,57.86,51000.0,49.7981,49.8325,49.7637,49.7895,51000.0
2012-01-05 12:40:00,57.86,57.93,57.85,57.91,58400.0,49.7895,49.8497,49.7809,49.8325,58400.0
2012-01-05 12:50:00,57.92,58.04,57.91,58.02,29700.0,49.8411,49.9444,49.8325,49.9272,29700.0
2012-01-05 13:00:00,58.02,58.02,57.89,58.0,38800.0,49.9272,49.9272,49.8153,49.91,38800.0
2012-01-05 13:10:00,58.0,58.0,57.94,57.98,11300.0,49.91,49.91,49.8583,49.8927,11300.0
2012-01-05 13:20:00,57.98,58.05,57.98,57.99,105400.0,49.8927,49.953,49.8927,49.9014,105400.0
2012-01-05 13:30:00,57.99,58.07,57.98,58.06,48400.0,49.9014,49.9702,49.8927,49.9616,48400.0
2012-01-05 13:40:00,58.05,58.21,58.05,58.21,32500.0,49.953,50.0907,49.953,50.0907,32500.0
2012-01-05 13:50:00,58.21,58.29,58.2,58.25,21200.0,50.0907,50.1595,50.0821,50.1251,21200.0
2012-01-05 14:00:00,58.25,58.28,58.21,58.21,20400.0,50.1251,50.1509,50.0907,50.0907,20400.0
2012-01-05 14:10:00,58.23,58.27,58.15,58.15,19900.0,50.1079,50.1423,50.039,50.039,19900.0
2012-01-05 14:20:00,58.15,58.2,58.1,58.13,24900.0,50.039,50.0821,49.996,50.0218,24900.0
2012-01-05 14:30:00,58.13,58.21,58.13,58.21,14300.0,50.0218,50.0907,50.0218,50.0907,14300.0
2012-01-05 14:40:00,58.2,58.26,58.18,58.2,20000.0,50.0821,50.1337,50.0649,50.0821,20000.0
2012-01-05 14:50:00,58.2,58.2,58.13,58.14,15100.0,50.0821,50.0821,50.0218,50.0304,15100.0
2012-01-05 15:00:00,58.12,58.26,58.08,58.22,29200.0,50.0132,50.1337,49.9788,50.0993,29200.0
2012-01-05 15:10:00,58.22,58.22,58.08,58.15,31000.0,50.0993,50.0993,49.9788,50.039,31000.0
2012-01-05 15:20:00,58.16,58.23,58.13,58.22,38500.0,50.0476,50.1079,50.0218,50.0993,38500.0
2012-01-05 15:30:00,58.22,58.23,58.11,58.19,38700.0,50.0993,50.1079,50.0046,50.0735,38700.0
2012-01-05 15:40:00,58.21,58.3,58.15,58.2,62700.0,50.0907,50.1681,50.039,50.0821,62700.0
2012-01-05 15:50:00,58.2,58.26,58.16,58.18,92400.0,50.0821,50.1337,50.0476,50.0649,92400.0
2012-01-06 09:30:00,58.24,58.32,58.1,58.16,29500.0,50.1165,50.1853,49.996,50.0476,29500.0
2012-01-06 09:40:00,58.15,58.15,57.88,58.0,32700.0,50.039,50.039,49.8067,49.91,32700.0
2012-01-06 09:50:00,58.01,58.03,57.86,57.97,30600.0,49.9186,49.9358,49.7895,49.8841,30600.0
2012-01-06 10:00:00,57.95,58.01,57.88,57.9,32400.0,49.8669,49.9186,49.8067,49.8239,32400.0
2012-01-06 10:10:00,57.9,58.13,57.88,58.04,23700.0,49.8239,50.0218,49.8067,49.9444,23700.0
2012-01-06 10:20:00,58.04,58.04,57.92,57.95,22300.0,49.9444,49.9444,49.8411,49.8669,22300.0
2012-01-06 10:30:00,57.96,58.03,57.95,58.0,26300.0,49.8755,49.9358,49.8669,49.91,26300.0
2012-01-06 10:40:00,57.98,58.07,57.93,58.02,46700.0,49.8927,49.9702,49.8497,49.9272,46700.0
2012-01-06 10:50:00,58.04,58.04,57.94,57.98,19900.0,49.9444,49.9444,49.8583,49.8927,19900.0
2012-01-06 11:00:00,57.99,58.2,57.99,58.16,34200.0,49.9014,50.0821,49.9014,50.0476,34200.0
2012-01-06 11:10:00,58.17,58.2,58.09,58.16,19300.0,50.0562,50.0821,49.9874,50.0476,19300.0
2012-01-06 11:20:00,58.16,58.17,58.1,58.12,11200.0,50.0476,50.0562,49.996,50.0132,11200.0
2012-01-06 11:30:00,58.14,58.25,58.11,58.24,24300.0,50.0304,50.1251,50.0046,50.1165,24300.0
2012-01-06 11:40:00,58.24,58.27,58.2,58.21,20500.0,50.1165,50.1423,50.0821,50.0907,20500.0
2012-01-06 11:50:00,58.22,58.22,58.16,58.19,24000.0,50.0993,50.0993,50.0476,50.0735,24000.0
2012-01-06 12:00:00,58.18,58.2,58.13,58.13,20800.0,50.0649,50.0821,50.0218,50.0218,20800.0
2012-01-06 12:10:00,58.14,58.26,58.14,58.25,20200.0,50.0304,50.1337,50.0304,50.1251,20200.0
2012-01-06 12:20:00,58.25,58.32,58.25,58.31,18200.0,50.1251,50.1853,50.1251,50.1767,18200.0
2012-01-06 12:30:00,58.31,58.35,58.29,58.3,13800.0,50.1767,50.2111,50.1595,50.1681,13800.0
2012-01-06 12:40:00,58.3,58.3,58.22,58.29,18300.0,50.1681,50.1681,50.0993,50.1595,18300.0
2012-01-06 12:50:00,58.28,58.3,58.24,58.26,13400.0,50.1509,50.1681,50.1165,50.1337,13400.0
2012-01-06 13:00:00,58.25,58.34,58.25,58.33,14500.0,50.1251,50.2025,50.1251,50.1939,14500.0
2012-01-06 13:10:00,58.32,58.34,58.28,58.31,13700.0,50.1853,50.2025,50.1509,50.1767,13700.0
2012-01-06 13:20:00,58.32,58.33,58.28,58.28,11000.0,50.1853,50.1939,50.1509,50.1509,11000.0
2012-01-06 13:30:00,58.3,58.35,58.28,58.3,33300.0,50.1681,50.2111,50.1509,50.1681,33300.0
2012-01-06 13:40:00,58.31,58.45,58.31,58.45,15100.0,50.1767,50.2972,50.1767,50.2972,15100.0
2012-01-06 13:50:00,58.45,58.53,58.44,58.45,33400.0,50.2972,50.366,50.2886,50.2972,33400.0
2012-01-06 14:00:00,58.45,58.5,58.44,58.48,17200.0,50.2972,50.3402,50.2886,50.323,17200.0
2012-01-06 14:10:00,58.48,58.48,58.39,58.4,15000.0,50.323,50.323,50.2456,50.2542,15000.0
2012-01-06 14:20:00,58.41,58.44,58.39,58.4,17100.0,50.2628,50.2886,50.2456,50.2542,17100.0
2012-01-06 14:30:00,58.4,58.42,58.38,58.41,13400.0,50.2542,50.2714,50.237,50.2628,13400.0
2012-01-06 14:40:00,58.4,58.44,58.36,58.37,13000.0,50.2542,50.2886,50.2197,50.2283,13000.0
2012-01-06 14:50:00,58.37,58.39,58.35,58.37,13700.0,50.2283,50.2456,50.2111,50.2283,13700.0
2012-01-06 15:00:00,58.37,58.44,58.35,58.37,57200.0,50.2283,50.2886,50.2111,50.2283,57200.0
2012-01-06 15:10:00,58.37,58.42,58.32,58.36,38400.0,50.2283,50.2714,50.1853,50.2197,38400.0
2012-01-06 15:20:00,58.35,58.37,58.32,58.35,24200.0,50.2111,50.2283,50.1853,50.2111,24200.0
2012-01-06 15:30:00,58.35,58.36,58.31,58.34,58800.0,50.2111,50.2197,50.1767,50.2025,58800.0
2012-01-06 15:40:00,58.33,58.38,58.28,58.36,44100.0,50.1939,50.237,50.1509,50.2197,44100.0
2012-01-06 15:50:00,58.35,58.35,58.25,58.28,84700.0,50.2111,50.2111,50.1251,50.1509,84700.0
2012-01-09 09:30:00,58.48,58.55,58.34,58.46,45400.0,50.323,50.3832,50.2025,50.3058,45400.0
2012-01-09 09:40:00,58.46,58.46,58.34,58.38,31700.0,50.3058,50.3058,50.2025,50.237,31700.0
2012-01-09 09:50:00,58.38,58.45,58.25,58.3,42100.0,50.237,50.2972,50.1251,50.1681,42100.0
2012-01-09 10:00:00,58.28,58.32,58.18,58.3,20700.0,50.1509,50.1853,50.0649,50.1681,20700.0
2012-01-09 10:10:00,58.3,58.35,58.27,58.28,28000.0,50.1681,50.2111,50.1423,50.1509,28000.0
2012-01-09 10:20:00,58.29,58.31,58.23,58.27,19300.0,50.1595,50.1767,50.1079,50.1423,19300.0
2012-01-09 10:30:00,58.27,58.33,58.25,58.29,19000.0,50.1423,50.1939,50.1251,50.1595,19000.0
2012-01-09 10:40:00,58.29,58.32,58.21,58.21,25400.0,50.1595,50.1853,50.0907,50.0907,25400.0
2012-01-09 10:50:00,58.21,58.26,58.13,58.17,16100.0,50.0907,50.1337,50.0218,50.0562,16100.0
2012-01-09 11:00:00,58.16,58.18,58.04,58.05,56700.0,50.0476,50.0649,49.9444,49.953,56700.0
2012-01-09 11:10:00,58.04,58.11,58.01,58.03,37300.0,49.9444,50.0046,49.9186,49.9358,37300.0
2012-01-09 11:20:00,58.03,58.09,57.98,58.01,53900.0,49.9358,49.9874,49.8927,49.9186,53900.0
2012-01-09 11:30:00,58.01,58.07,57.99,58.06,21400.0,49.9186,49.9702,49.9014,49.9616,21400.0
2012-01-09 11:40:00,58.06,58.12,58.0,58.03,23600.0,49.9616,50.0132,49.91,49.9358,23600.0
2012-01-09 11:50:00,58.04,58.12,58.04,58.07,36400.0,49.9444,50.0132,49.9444,49.9702,36400.0
2012-01-09 12:00:00,58.08,58.12,58.03,58.04,20500.0,49.9788,50.0132,49.9358,49.9444,20500.0
2012-01-09 12:10:00,58.04,58.09,58.02,58.07,20600.0,49.9444,49.9874,49.9272,49.9702,20600.0
2012-01-09 12:20:00,58.07,58.13,58.0,58.11,60700.0,49.9702,50.0218,49.91,50.0046,60700.0
2012-01-09 12:30:00,58.12,58.2,58.07,58.18,19200.0,50.0132,50.0821,49.9702,50.0649,19200.0
2012-01-09 12:40:00,58.19,58.25,58.19,58.25,18600.0,50.0735,50.1251,50.0735,50.1251,18600.0
2012-01-09 12:50:00,58.26,58.34,58.24,58.33,45700.0,50.1337,50.2025,50.1165,50.1939,45700.0
2012-01-09 13:00:00,58.34,58.37,58.3,58.34,25000.0,50.2025,50.2283,50.1681,50.2025,25000.0
2012-01-09 13:10:00,58.33,58.41,58.33,58.39,24800.0,50.1939,50.2628,50.1939,50.2456,24800.0
2012-01-09 13:20:00,58.39,58.46,58.38,58.45,15500.0,50.2456,50.3058,50.237,50.2972,15500.0
2012-01-09 13:30:00,58.46,58.5,58.44,58.44,22300.0,50.3058,50.3402,50.2886,50.2886,22300.0
2012-01-09 13:40:00,58.44,58.5,58.4,58.48,14800.0,50.2886,50.3402,50.2542,50.323,14800.0
2012-01-09 13:50:00,58.46,58.49,58.44,58.49,20900.0,50.3058,50.3316,50.2886,50.3316,20900.0
2012-01-09 14:00:00,58.49,58.54,58.46,58.51,31400.0,50.3316,50.3746,50.3058,50.3488,31400.0
2012-01-09 14:10:00,58.51,58.56,58.5,58.5,17900.0,50.3488,50.3918,50.3402,50.3402,17900.0
2012-01-09 14:20:00,58.5,58.51,58.47,58.5,11700.0,50.3402,50.3488,50.3144,50.3402,11700.0
2012-01-09 14:30:00,58.51,58.56,58.49,58.49,17900.0,50.3488,50.3918,50.3316,50.3316,17900.0
2012-01-09 14:40:00,58.5,58.51,58.4,58.41,20600.0,50.3402,50.3488,50.2542,50.2628,20600.0
2012-01-09 14:50:00,58.41,58.41,58.36,58.36,10300.0,50.2628,50.2628,50.2197,50.2197,10300.0
2012-01-09 15:00:00,58.37,58.45,58.37,58.42,27900.0,50.2283,50.2972,50.2283,50.2714,27900.0
2012-01-09 15:10:00,58.42,58.42,58.32,58.32,21700.0,50.2714,50.2714,50.1853,50.1853,21700.0
2012-01-09 15:20:00,58.32,58.34,58.3,58.33,33000.0,50.1853,50.2025,50.1681,50.1939,33000.0
2012-01-09 15:30:00,58.33,58.42,58.31,58.42,38800.0,50.1939,50.2714,50.1767,50.2714,38800.0
2012-01-09 15:40:00,58.42,58.54,58.42,58.48,85300.0,50.2714,50.3746,50.2714,50.323,85300.0
2012-01-09 15:50:00,58.48,58.56,58.44,58.55,249700.0,50.323,50.3918,50.2886,50.3832,249700.0
2012-01-10 09:30:00,58.91,59.19,58.71,59.09,57500.0,50.693,50.934,50.5209,50.8479,57500.0
2012-01-10 09:40:00,59.09,59.1,58.93,58.98,44000.0,50.8479,50.8565,50.7102,50.7533,44000.0
2012-01-10 09:50:00,58.97,59.02,58.92,59.02,43800.0,50.7447,50.7877,50.7016,50.7877,43800.0
2012-01-10 10:00:00,59.01,59.08,58.97,59.06,75800.0,50.7791,50.8393,50.7447,50.8221,75800.0
2012-01-10 10:10:00,59.06,59.07,58.99,59.02,48900.0,50.8221,50.8307,50.7619,50.7877,48900.0
2012-01-10 10:20:00,59.03,59.07,58.98,59.07,31200.0,50.7963,50.8307,50.7533,50.8307,31200.0
2012-01-10 10:30:00,59.07,59.15,59.02,59.11,31000.0,50.8307,50.8996,50.7877,50.8651,31000.0
2012-01-10 10:40:00,59.11,59.19,59.11,59.13,20700.0,50.8651,50.934,50.8651,50.8823,20700.0
2012-01-10 10:50:00,59.14,59.18,59.07,59.16,35300.0,50.8909,50.9254,50.8307,50.9082,35300.0
2012-01-10 11:00:00,59.17,59.22,59.13,59.21,35400.0,50.9168,50.9598,50.8823,50.9512,35400.0
2012-01-10 11:10:00,59.21,59.32,59.18,59.32,24200.0,50.9512,51.0458,50.9254,51.0458,24200.0
2012-01-10 11:20:00,59.31,59.38,59.3,59.3,41400.0,51.0372,51.0975,51.0286,51.0286,41400.0
2012-01-10 11:30:00,59.3,59.3,59.15,59.16,57700.0,51.0286,51.0286,50.8996,50.9082,57700.0
2012-01-10 11:40:00,59.17,59.23,59.17,59.2,14400.0,50.9168,50.9684,50.9168,50.9426,14400.0
2012-01-10 11:50:00,59.2,59.25,59.19,59.25,18900.0,50.9426,50.9856,50.934,50.9856,18900.0
2012-01-10 12:00:00,59.24,59.27,59.12,59.15,26400.0,50.977,51.0028,50.8737,50.8996,26400.0
2012-01-10 12:10:00,59.16,59.17,59.15,59.16,11600.0,50.9082,50.9168,50.8996,50.9082,11600.0
2012-01-10 12:20:00,59.16,59.2,59.09,59.11,20500.0,50.9082,50.9426,50.8479,50.8651,20500.0
2012-01-10 12:30:00,59.1,59.18,59.09,59.18,23600.0,50.8565,50.9254,50.8479,50.9254,23600.0
2012-01-10 12:40:00,59.17,59.22,59.1,59.1,40300.0,50.9168,50.9598,50.8565,50.8565,40300.0
2012-01-10 12:50:00,59.11,59.11,59.05,59.1,19600.0,50.8651,50.8651,50.8135,50.8565,19600.0
2012-01-10 13:00:00,59.09,59.11,58.96,58.96,30600.0,50.8479,50.8651,50.7361,50.7361,30600.0
2012-01-10 13:10:00,58.96,59.01,58.95,59.01,17700.0,50.7361,50.7791,50.7274,50.7791,17700.0
2012-01-10 13:20:00,59.0,59.07,58.99,59.04,36600.0,50.7705,50.8307,50.7619,50.8049,36600.0
2012-01-10 13:30:00,59.04,59.12,59.03,59.07,32800.0,50.8049,50.8737,50.7963,50.8307,32800.0
2012-01-10 13:40:00,59.07,59.08,59.04,59.07,12300.0,50.8307,50.8393,50.8049,50.8307,12300.0
2012-01-10 13:50:00,59.07,59.11,59.05,59.06,22800.0,50.8307,50.8651,50.8135,50.8221,22800.0
2012-01-10 14:00:00,59.06,59.08,58.98,58.99,37000.0,50.8221,50.8393,50.7533,50.7619,37000.0
2012-01-10 14:10:00,58.98,59.02,58.98,59.0,32300.0,50.7533,50.7877,50.7533,50.7705,32300.0
2012-01-10 14:20:00,59.01,59.12,58.99,59.09,27500.0,50.7791,50.8737,50.7619,50.8479,27500.0
2012-01-10 14:30:00,59.09,59.1,58.99,59.09,47100.0,50.8479,50.8565,50.7619,50.8479,47100.0
2012-01-10 14:40:00,59.1,59.1,59.03,59.04,27800.0,50.8565,50.8565,50.7963,50.8049,27800.0
2012-01-10 14:50:00,59.04,59.05,59.02,59.03,23500.0,50.8049,50.8135,50.7877,50.7963,23500.0
2012-01-10 15:00:00,59.04,59.05,59.03,59.05,26700.0,50.8049,50.8135,50.7963,50.8135,26700.0
2012-01-10 15:10:00,59.05,59.05,58.98,58.98,48500.0,50.8135,50.8135,50.7533,50.7533,48500.0
2012-01-10 15:20:00,58.98,59.0,58.91,58.91,92600.0,50.7533,50.7705,50.693,50.693,92600.0
2012-01-10 15:30:00,58.92,58.92,58.82,58.82,108500.0,50.7016,50.7016,50.6156,50.6156,108500.0
2012-01-10 15:40:00,58.82,58.97,58.8,58.95,133200.0,50.6156,50.7447,50.5984,50.7274,133200.0
2012-01-10 15:50:00,58.95,58.96,58.84,58.87,321300.0,50.7274,50.7361,50.6328,50.6586,321300.0
2012-01-11 09:30:00,58.81,58.97,58.44,58.93,66100.0,50.607,50.7447,50.2886,50.7102,66100.0
2012-01-11 09:40:00,58.9,59.02,58.84,59.01,53900.0,50.6844,50.7877,50.6328,50.7791,53900.0
2012-01-11 09:50:00,59.01,59.02,58.88,58.91,37800.0,50.7791,50.7877,50.6672,50.693,37800.0
2012-01-11 10:00:00,58.92,58.99,58.85,58.98,34000.0,50.7016,50.7619,50.6414,50.7533,34000.0
2012-01-11 10:10:00,58.99,59.15,58.98,59.1,41700.0,50.7619,50.8996,50.7533,50.8565,41700.0
2012-01-11 10:20:00,59.1,59.22,59.09,59.11,32200.0,50.8565,50.9598,50.8479,50.8651,32200.0
2012-01-11 10:30:00,59.1,59.2,59.08,59.2,32000.0,50.8565,50.9426,50.8393,50.9426,32000.0
2012-01-11 10:40:00,59.2,59.24,59.16,59.17,26900.0,50.9426,50.977,50.9082,50.9168,26900.0
2012-01-11 10:50:00,59.17,59.18,59.08,59.09,26900.0,50.9168,50.9254,50.8393,50.8479,26900.0
2012-01-11 11:00:00,59.09,59.16,59.06,59.1,28700.0,50.8479,50.9082,50.8221,50.8565,28700.0
2012-01-11 11:10:00,59.11,59.18,59.1,59.15,46000.0,50.8651,50.9254,50.8565,50.8996,46000.0
2012-01-11 11:20:00,59.15,59.15,59.11,59.13,23000.0,50.8996,50.8996,50.8651,50.8823,23000.0
2012-01-11 11:30:00,59.15,59.16,59.11,59.11,28700.0,50.8996,50.9082,50.8651,50.8651,28700.0
2012-01-11 11:40:00,59.12,59.17,59.12,59.17,24100.0,50.8737,50.9168,50.8737,50.9168,24100.0
2012-01-11 11:50:00,59.17,59.17,59.12,59.13,20200.0,50.9168,50.9168,50.8737,50.8823,20200.0
2012-01-11 12:00:00,59.14,59.16,59.08,59.12,22300.0,50.8909,50.9082,50.8393,50.8737,22300.0
2012-01-11 12:10:00,59.13,59.19,59.13,59.18,26400.0,50.8823,50.934,50.8823,50.9254,26400.0
2012-01-11 12:20:00,59.17,59.22,59.17,59.21,25300.0,50.9168,50.9598,50.9168,50.9512,25300.0
2012-01-11 12:30:00,59.21,59.21,59.14,59.15,12800.0,50.9512,50.9512,50.8909,50.8996,12800.0
2012-01-11 12:40:00,59.16,59.24,59.16,59.22,19300.0,50.9082,50.977,50.9082,50.9598,19300.0
2012-01-11 12:50:00,59.22,59.3,59.22,59.3,31800.0,50.9598,51.0286,50.9598,51.0286,31800.0
2012-01-11 13:00:00,59.3,59.34,59.29,59.34,20900.0,51.0286,51.0631,51.02,51.0631,20900.0
2012-01-11 13:10:00,59.34,59.37,59.33,59.37,10700.0,51.0631,51.0889,51.0544,51.0889,10700.0
2012-01-11 13:20:00,59.37,59.47,59.37,59.46,30300.0,51.0889,51.1749,51.0889,51.1663,30300.0
2012-01-11 13:30:00,59.46,59.53,59.46,59.52,32300.0,51.1663,51.2265,51.1663,51.2179,32300.0
2012-01-11 13:40:00,59.53,59.53,59.41,59.47,41200.0,51.2265,51.2265,51.1233,51.1749,41200.0
2012-01-11 13:50:00,59.46,59.47,59.35,59.35,11800.0,51.1663,51.1749,51.0717,51.0717,11800.0
2012-01-11 14:00:00,59.35,59.4,59.34,59.38,30600.0,51.0717,51.1147,51.0631,51.0975,30600.0
2012-01-11 14:10:00,59.38,59.43,59.37,59.42,9300.0,51.0975,51.1405,51.0889,51.1319,9300.0
2012-01-11 14:20:00,59.42,59.43,59.33,59.37,42300.0,51.1319,51.1405,51.0544,51.0889,42300.0
2012-01-11 14:30:00,59.37,59.43,59.32,59.43,25100.0,51.0889,51.1405,51.0458,51.1405,25100.0
2012-01-11 14:40:00,59.42,59.48,59.4,59.41,23900.0,51.1319,51.1835,51.1147,51.1233,23900.0
2012-01-11 14:50:00,59.41,59.46,59.39,59.46,17000.0,51.1233,51.1663,51.1061,51.1663,17000.0
2012-01-11 15:00:00,59.46,59.47,59.34,59.35,60600.0,51.1663,51.1749,51.0631,51.0717,60600.0
2012-01-11 15:10:00,59.35,59.36,59.34,59.35,36000.0,51.0717,51.0803,51.0631,51.0717,36000.0
2012-01-11 15:20:00,59.35,59.35,59.21,59.35,114000.0,51.0717,51.0717,50.9512,51.0717,114000.0
2012-01-11 15:30:00,59.35,59.36,59.28,59.29,53600.0,51.0717,51.0803,51.0114,51.02,53600.0
2012-01-11 15:40:00,59.3,59.31,59.23,59.29,81100.0,51.0286,51.0372,50.9684,51.02,81100.0
2012-01-11 15:50:00,59.29,59.34,59.25,59.33,165800.0,51.02,51.0631,50.9856,51.0544,165800.0
2012-01-12 09:30:00,59.47,59.8,59.43,59.7,57300.0,51.1749,51.4589,51.1405,51.3728,57300.0
2012-01-12 09:40:00,59.7,59.7,59.46,59.49,41000.0,51.3728,51.3728,51.1663,51.1921,41000.0
2012-01-12 09:50:00,59.5,59.63,59.5,59.59,33700.0,51.2007,51.3126,51.2007,51.2782,33700.0
2012-01-12 10:00:00,59.57,59.6,59.34,59.41,44700.0,51.261,51.2868,51.0631,51.1233,44700.0
2012-01-12 10:10:00,59.4,59.48,59.3,59.33,28200.0,51.1147,51.1835,51.0286,51.0544,28200.0
2012-01-12 10:20:00,59.33,59.38,59.23,59.38,19400.0,51.0544,51.0975,50.9684,51.0975,19400.0
2012-01-12 10:30:00,59.36,59.48,59.35,59.42,28400.0,51.0803,51.1835,51.0717,51.1319,28400.0
2012-01-12 10:40:00,59.4,59.42,59.23,59.25,23500.0,51.1147,51.1319,50.9684,50.9856,23500.0
2012-01-12 10:50:00,59.25,59.36,59.24,59.34,28700.0,50.9856,51.0803,50.977,51.0631,28700.0
2012-01-12 11:00:00,59.33,59.47,59.31,59.44,22300.0,51.0544,51.1749,51.0372,51.1491,22300.0
2012-01-12 11:10:00,59.44,59.52,59.44,59.51,25700.0,51.1491,51.2179,51.1491,51.2093,25700.0
2012-01-12 11:20:00,59.52,59.54,59.46,59.5,15700.0,51.2179,51.2352,51.1663,51.2007,15700.0
2012-01-12 11:30:00,59.49,59.57,59.45,59.56,16200.0,51.1921,51.261,51.1577,51.2524,16200.0
2012-01-12 11:40:00,59.54,59.55,59.5,59.52,18600.0,51.2352,51.2438,51.2007,51.2179,18600.0
2012-01-12 11:50:00,59.51,59.56,59.48,59.56,12100.0,51.2093,51.2524,51.1835,51.2524,12100.0
2012-01-12 12:00:00,59.56,59.61,59.54,59.6,15700.0,51.2524,51.2954,51.2352,51.2868,15700.0
2012-01-12 12:10:00,59.61,59.69,59.61,59.69,19900.0,51.2954,51.3642,51.2954,51.3642,19900.0
2012-01-12 12:20:00,59.69,59.69,59.65,59.67,23000.0,51.3642,51.3642,51.3298,51.347,23000.0
2012-01-12 12:30:00,59.67,59.68,59.65,59.66,17300.0,51.347,51.3556,51.3298,51.3384,17300.0
2012-01-12 12:40:00,59.66,59.66,59.48,59.5,55100.0,51.3384,51.3384,51.1835,51.2007,55100.0
2012-01-12 12:50:00,59.51,59.52,59.47,59.51,43700.0,51.2093,51.2179,51.1749,51.2093,43700.0
2012-01-12 13:00:00,59.52,59.63,59.51,59.54,46400.0,51.2179,51.3126,51.2093,51.2352,46400.0
2012-01-12 13:10:00,59.55,59.61,59.54,59.56,29500.0,51.2438,51.2954,51.2352,51.2524,29500.0
2012-01-12 13:20:00,59.58,59.61,59.57,59.59,23500.0,51.2696,51.2954,51.261,51.2782,23500.0
2012-01-12 13:30:00,59.59,59.61,59.53,59.56,36300.0,51.2782,51.2954,51.2265,51.2524,36300.0
2012-01-12 13:40:00,59.56,59.61,59.53,59.54,56900.0,51.2524,51.2954,51.2265,51.2352,56900.0
2012-01-12 13:50:00,59.55,59.61,59.53,59.57,70200.0,51.2438,51.2954,51.2265,51.261,70200.0
2012-01-12 14:00:00,59.57,59.61,59.56,59.59,38100.0,51.261,51.2954,51.2524,51.2782,38100.0
2012-01-12 14:10:00,59.59,59.61,59.58,59.6,45400.0,51.2782,51.2954,51.2696,51.2868,45400.0
2012-01-12 14:20:00,59.61,59.62,59.58,59.61,26600.0,51.2954,51.304,51.2696,51.2954,26600.0
2012-01-12 14:30:00,59.6,59.77,59.6,59.76,36700.0,51.2868,51.4331,51.2868,51.4245,36700.0
2012-01-12 14:40:00,59.76,59.8,59.75,59.78,25900.0,51.4245,51.4589,51.4159,51.4417,25900.0
2012-01-12 14:50:00,59.78,59.78,59.67,59.7,75600.0,51.4417,51.4417,51.347,51.3728,75600.0
2012-01-12 15:00:00,59.7,59.79,59.66,59.79,77800.0,51.3728,51.4503,51.3384,51.4503,77800.0
2012-01-12 15:10:00,59.79,59.82,59.76,59.79,41300.0,51.4503,51.4761,51.4245,51.4503,41300.0
2012-01-12 15:20:00,59.79,59.84,59.79,59.82,29600.0,51.4503,51.4933,51.4503,51.4761,29600.0
2012-01-12 15:30:00,59.82,59.83,59.78,59.82,28600.0,51.4761,51.4847,51.4417,51.4761,28600.0
2012-01-12 15:40:00,59.81,59.88,59.81,59.86,50400.0,51.4675,51.5277,51.4675,51.5105,50400.0
2012-01-12 15:50:00,59.87,59.87,59.74,59.81,121400.0,51.5191,51.5191,51.4073,51.4675,121400.0
2012-01-13 09:30:00,59.57,59.7,59.47,59.56,62500.0,51.261,51.3728,51.1749,51.2524,62500.0
2012-01-13 09:40:00,59.57,59.72,59.49,59.63,59800.0,51.261,51.39,51.1921,51.3126,59800.0
2012-01-13 09:50:00,59.64,59.73,59.5,59.71,50300.0,51.3212,51.3987,51.2007,51.3814,50300.0
2012-01-13 10:00:00,59.73,59.76,59.53,59.53,76000.0,51.3987,51.4245,51.2265,51.2265,76000.0
2012-01-13 10:10:00,59.53,59.56,59.43,59.44,46500.0,51.2265,51.2524,51.1405,51.1491,46500.0
2012-01-13 10:20:00,59.44,59.63,59.38,59.63,53000.0,51.1491,51.3126,51.0975,51.3126,53000.0
2012-01-13 10:30:00,59.61,59.65,59.51,59.56,42500.0,51.2954,51.3298,51.2093,51.2524,42500.0
2012-01-13 10:40:00,59.55,59.62,59.53,59.59,42900.0,51.2438,51.304,51.2265,51.2782,42900.0
2012-01-13 10:50:00,59.59,59.64,59.55,59.63,27800.0,51.2782,51.3212,51.2438,51.3126,27800.0
2012-01-13 11:00:00,59.63,59.67,59.6,59.61,29700.0,51.3126,51.347,51.2868,51.2954,29700.0
2012-01-13 11:10:00,59.61,59.65,59.61,59.64,15600.0,51.2954,51.3298,51.2954,51.3212,15600.0
2012-01-13 11:20:00,59.64,59.66,59.62,59.65,27600.0,51.3212,51.3384,51.304,51.3298,27600.0
2012-01-13 11:30:00,59.66,59.7,59.61,59.63,48800.0,51.3384,51.3728,51.2954,51.3126,48800.0
2012-01-13 11:40:00,59.65,59.68,59.65,59.68,16600.0,51.3298,51.3556,51.3298,51.3556,16600.0
2012-01-13 11:50:00,59.68,59.69,59.63,59.65,24800.0,51.3556,51.3642,51.3126,51.3298,24800.0
2012-01-13 12:00:00,59.65,59.65,59.58,59.6,21000.0,51.3298,51.3298,51.2696,51.2868,21000.0
2012-01-13 12:10:00,59.6,59.63,59.59,59.62,17000.0,51.2868,51.3126,51.2782,51.304,17000.0
2012-01-13 12:20:00,59.62,59.64,59.61,59.61,14600.0,51.304,51.3212,51.2954,51.2954,14600.0
2012-01-13 12:30:00,59.61,59.62,59.58,59.61,16100.0,51.2954,51.304,51.2696,51.2954,16100.0
2012-01-13 12:40:00,59.61,59.64,59.6,59.63,18400.0,51.2954,51.3212,51.2868,51.3126,18400.0
2012-01-13 12:50:00,59.63,59.69,59.63,59.67,24500.0,51.3126,51.3642,51.3126,51.347,24500.0
2012-01-13 13:00:00,59.68,59.68,59.61,59.66,32100.0,51.3556,51.3556,51.2954,51.3384,32100.0
2012-01-13 13:10:00,59.66,59.68,59.61,59.63,37300.0,51.3384,51.3556,51.2954,51.3126,37300.0
2012-01-13 13:20:00,59.63,59.67,59.6,59.66,13000.0,51.3126,51.347,51.2868,51.3384,13000.0
2012-01-13 13:30:00,59.65,59.66,59.62,59.65,24200.0,51.3298,51.3384,51.304,51.3298,24200.0
2012-01-13 13:40:00,59.64,59.67,59.6,59.66,16600.0,51.3212,51.347,51.2868,51.3384,16600.0
2012-01-13 13:50:00,59.66,59.72,59.66,59.7,29900.0,51.3384,51.39,51.3384,51.3728,29900.0
2012-01-13 14:00:00,59.7,59.72,59.68,59.7,29800.0,51.3728,51.39,51.3556,51.3728,29800.0
2012-01-13 14:10:00,59.7,59.75,59.69,59.75,19100.0,51.3728,51.4159,51.3642,51.4159,19100.0
2012-01-13 14:20:00,59.75,59.77,59.73,59.73,28100.0,51.4159,51.4331,51.3987,51.3987,28100.0
2012-01-13 14:30:00,59.73,59.75,59.72,59.73,27800.0,51.3987,51.4159,51.39,51.3987,27800.0
2012-01-13 14:40:00,59.74,59.79,59.71,59.79,18100.0,51.4073,51.4503,51.3814,51.4503,18100.0
2012-01-13 14:50:00,59.79,59.8,59.7,59.75,45800.0,51.4503,51.4589,51.3728,51.4159,45800.0
2012-01-13 15:00:00,59.74,59.8,59.71,59.78,49400.0,51.4073,51.4589,51.3814,51.4417,49400.0
2012-01-13 15:10:00,59.78,59.79,59.69,59.69,37200.0,51.4417,51.4503,51.3642,51.3642,37200.0
2012-01-13 15:20:00,59.68,59.74,59.66,59.73,32200.0,51.3556,51.4073,51.3384,51.3987,32200.0
2012-01-13 15:30:00,59.73,59.77,59.68,59.69,68800.0,51.3987,51.4331,51.3556,51.3642,68800.0
2012-01-13 15:40:00,59.7,59.75,59.69,59.73,72800.0,51.3728,51.4159,51.3642,51.3987,72800.0
2012-01-13 15:50:00,59.74,59.74,59.65,59.69,110600.0,51.4073,51.4073,51.3298,51.3642,110600.0
2012-01-17 09:30:00,60.09,60.18,59.86,60.07,175100.0,51.7084,51.7859,51.5105,51.6912,175100.0
2012-01-17 09:40:00,60.09,60.09,59.91,60.02,75600.0,51.7084,51.7084,51.5535,51.6482,75600.0
2012-01-17 09:50:00,60.02,60.02,59.92,59.95,35500.0,51.6482,51.6482,51.5621,51.588,35500.0
2012-01-17 10:00:00,59.97,59.98,59.85,59.86,31100.0,51.6052,51.6138,51.5019,51.5105,31100.0
2012-01-17 10:10:00,59.87,59.87,59.6,59.61,60100.0,51.5191,51.5191,51.2868,51.2954,60100.0
2012-01-17 10:20:00,59.61,59.64,59.58,59.6,20300.0,51.2954,51.3212,51.2696,51.2868,20300.0
2012-01-17 10:30:00,59.62,59.64,59.57,59.64,22100.0,51.304,51.3212,51.261,51.3212,22100.0
2012-01-17 10:40:00,59.64,59.72,59.63,59.65,23500.0,51.3212,51.39,51.3126,51.3298,23500.0
2012-01-17 10:50:00,59.66,59.75,59.66,59.73,38800.0,51.3384,51.4159,51.3384,51.3987,38800.0
2012-01-17 11:00:00,59.73,59.77,59.72,59.74,26900.0,51.3987,51.4331,51.39,51.4073,26900.0
2012-01-17 11:10:00,59.74,59.75,59.65,59.75,35900.0,51.4073,51.4159,51.3298,51.4159,35900.0
2012-01-17 11:20:00,59.73,59.74,59.7,59.72,23700.0,51.3987,51.4073,51.3728,51.39,23700.0
2012-01-17 11:30:00,59.74,59.79,59.73,59.76,24800.0,51.4073,51.4503,51.3987,51.4245,24800.0
2012-01-17 11:40:00,59.76,59.78,59.69,59.72,31200.0,51.4245,51.4417,51.3642,51.39,31200.0
2012-01-17 11:50:00,59.72,59.75,59.7,59.74,27200.0,51.39,51.4159,51.3728,51.4073,27200.0
2012-01-17 12:00:00,59.74,59.75,59.72,59.75,29000.0,51.4073,51.4159,51.39,51.4159,29000.0
2012-01-17 12:10:00,59.74,59.76,59.73,59.75,28600.0,51.4073,51.4245,51.3987,51.4159,28600.0
2012-01-17 12:20:00,59.75,59.76,59.73,59.76,23700.0,51.4159,51.4245,51.3987,51.4245,23700.0
2012-01-17 12:30:00,59.75,59.76,59.64,59.69,24800.0,51.4159,51.4245,51.3212,51.3642,24800.0
2012-01-17 12:40:00,59.68,59.71,59.67,59.7,9700.0,51.3556,51.3814,51.347,51.3728,9700.0
2012-01-17 12:50:00,59.7,59.73,59.69,59.71,13200.0,51.3728,51.3987,51.3642,51.3814,13200.0
2012-01-17 13:00:00,59.71,59.75,59.69,59.7,22900.0,51.3814,51.4159,51.3642,51.3728,22900.0
2012-01-17 13:10:00,59.71,59.73,59.69,59.72,15700.0,51.3814,51.3987,51.3642,51.39,15700.0
2012-01-17 13:20:00,59.72,59.73,59.7,59.72,9300.0,51.39,51.3987,51.3728,51.39,9300.0
2012-01-17 13:30:00,59.73,59.73,59.68,59.7,16300.0,51.3987,51.3987,51.3556,51.3728,16300.0
2012-01-17 13:40:00,59.69,59.71,59.68,59.69,26200.0,51.3642,51.3814,51.3556,51.3642,26200.0
2012-01-17 13:50:00,59.69,59.71,59.65,59.66,25300.0,51.3642,51.3814,51.3298,51.3384,25300.0
2012-01-17 14:00:00,59.66,59.67,59.63,59.65,41700.0,51.3384,51.347,51.3126,51.3298,41700.0
2012-01-17 14:10:00,59.65,59.66,59.64,59.65,26200.0,51.3298,51.3384,51.3212,51.3298,26200.0
2012-01-17 14:20:00,59.65,59.69,59.63,59.63,22600.0,51.3298,51.3642,51.3126,51.3126,22600.0
2012-01-17 14:30:00,59.63,59.64,59.56,59.58,25600.0,51.3126,51.3212,51.2524,51.2696,25600.0
2012-01-17 14:40:00,59.59,59.62,59.53,59.54,48300.0,51.2782,51.304,51.2265,51.2352,48300.0
2012-01-17 14:50:00,59.54,59.56,59.5,59.53,20600.0,51.2352,51.2524,51.2007,51.2265,20600.0
2012-01-17 15:00:00,59.53,59.57,59.49,59.51,33900.0,51.2265,51.261,51.1921,51.2093,33900.0
2012-01-17 15:10:00,59.51,59.51,59.46,59.48,40000.0,51.2093,51.2093,51.1663,51.1835,40000.0
2012-01-17 15:20:00,59.47,59.57,59.47,59.55,49100.0,51.1749,51.261,51.1749,51.2438,49100.0
2012-01-17 15:30:00,59.55,59.64,59.55,59.63,62700.0,51.2438,51.3212,51.2438,51.3126,62700.0
2012-01-17 15:40:00,59.64,59.69,59.63,59.69,66800.0,51.3212,51.3642,51.3126,51.3642,66800.0
2012-01-17 15:50:00,59.69,59.69,59.59,59.61,120400.0,51.3642,51.3642,51.2782,51.2954,120400.0
2012-01-18 09:30:00,59.65,59.9,59.5,59.86,29900.0,51.3298,51.5449,51.2007,51.5105,29900.0
2012-01-18 09:40:00,59.87,60.03,59.8,59.96,41900.0,51.5191,51.6568,51.4589,51.5966,41900.0
2012-01-18 09:50:00,59.96,60.18,59.95,60.06,44600.0,51.5966,51.7859,51.588,51.6826,44600.0
2012-01-18 10:00:00,60.1,60.2,60.09,60.16,58800.0,51.717,51.8031,51.7084,51.7687,58800.0
2012-01-18 10:10:00,60.17,60.17,60.13,60.16,14300.0,51.7773,51.7773,51.7429,51.7687,14300.0
2012-01-18 10:20:00,60.17,60.36,60.15,60.25,87800.0,51.7773,51.9408,51.7601,51.8461,87800.0
2012-01-18 10:30:00,60.26,60.33,60.24,60.28,38100.0,51.8547,51.915,51.8375,51.8719,38100.0
2012-01-18 10:40:00,60.29,60.37,60.26,60.34,49200.0,51.8805,51.9494,51.8547,51.9236,49200.0
2012-01-18 10:50:00,60.34,60.41,60.3,60.33,47800.0,51.9236,51.9838,51.8891,51.915,47800.0
2012-01-18 11:00:00,60.32,60.4,60.26,60.28,31800.0,51.9064,51.9752,51.8547,51.8719,31800.0
2012-01-18 11:10:00,60.31,60.31,60.19,60.19,27500.0,51.8978,51.8978,51.7945,51.7945,27500.0
2012-01-18 11:20:00,60.2,60.23,60.17,60.17,21400.0,51.8031,51.8289,51.7773,51.7773,21400.0
2012-01-18 11:30:00,60.17,60.23,60.14,60.2,24600.0,51.7773,51.8289,51.7515,51.8031,24600.0
2012-01-18 11:40:00,60.2,60.25,60.19,60.22,11200.0,51.8031,51.8461,51.7945,51.8203,11200.0
2012-01-18 11:50:00,60.22,60.23,60.16,60.19,15300.0,51.8203,51.8289,51.7687,51.7945,15300.0
2012-01-18 12:00:00,60.18,60.26,60.18,60.24,12200.0,51.7859,51.8547,51.7859,51.8375,12200.0
2012-01-18 12:10:00,60.23,60.29,60.23,60.24,13400.0,51.8289,51.8805,51.8289,51.8375,13400.0
2012-01-18 12:20:00,60.25,60.36,60.25,60.31,19100.0,51.8461,51.9408,51.8461,51.8978,19100.0
2012-01-18 12:30:00,60.31,60.33,60.27,60.27,11200.0,51.8978,51.915,51.8633,51.8633,11200.0
2012-01-18 12:40:00,60.29,60.38,60.27,60.34,51200.0,51.8805,51.958,51.8633,51.9236,51200.0
2012-01-18 12:50:00,60.34,60.38,60.3,60.31,21400.0,51.9236,51.958,51.8891,51.8978,21400.0
2012-01-18 13:00:00,60.31,60.35,60.29,60.3,46100.0,51.8978,51.9322,51.8805,51.8891,46100.0
2012-01-18 13:10:00,60.3,60.34,60.24,60.32,54100.0,51.8891,51.9236,51.8375,51.9064,54100.0
2012-01-18 13:20:00,60.33,60.37,60.33,60.34,13800.0,51.915,51.9494,51.915,51.9236,13800.0
2012-01-18 13:30:00,60.35,60.45,60.35,60.42,25800.0,51.9322,52.0182,51.9322,51.9924,25800.0
2012-01-18 13:40:00,60.41,60.43,60.37,60.37,21400.0,51.9838,52.001,51.9494,51.9494,21400.0
2012-01-18 13:50:00,60.36,60.36,60.26,60.26,24000.0,51.9408,51.9408,51.8547,51.8547,24000.0
2012-01-18 14:00:00,60.26,60.29,60.24,60.28,41800.0,51.8547,51.8805,51.8375,51.8719,41800.0
2012-01-18 14:10:00,60.27,60.29,60.24,60.28,17200.0,51.8633,51.8805,51.8375,51.8719,17200.0
2012-01-18 14:20:00,60.29,60.31,60.27,60.31,31400.0,51.8805,51.8978,51.8633,51.8978,31400.0
2012-01-18 14:30:00,60.31,60.31,60.27,60.31,19900.0,51.8978,51.8978,51.8633,51.8978,19900.0
2012-01-18 14:40:00,60.31,60.33,60.3,60.32,13000.0,51.8978,51.915,51.8891,51.9064,13000.0
2012-01-18 14:50:00,60.33,60.39,60.29,60.39,19500.0,51.915,51.9666,51.8805,51.9666,19500.0
2012-01-18 15:00:00,60.39,60.45,60.39,60.41,23100.0,51.9666,52.0182,51.9666,51.9838,23100.0
2012-01-18 15:10:00,60.41,60.52,60.41,60.48,40600.0,51.9838,52.0785,51.9838,52.044,40600.0
2012-01-18 15:20:00,60.49,60.6,60.48,60.57,44300.0,52.0526,52.1473,52.044,52.1215,44300.0
2012-01-18 15:30:00,60.56,60.6,60.54,60.59,37300.0,52.1129,52.1473,52.0957,52.1387,37300.0
2012-01-18 15:40:00,60.58,60.62,60.48,60.5,60200.0,52.1301,52.1645,52.044,52.0612,60200.0
2012-01-18 15:50:00,60.5,60.55,60.45,60.51,228100.0,52.0612,52.1043,52.0182,52.0699,228100.0
2012-01-19 09:30:00,60.49,60.6,60.08,60.26,110300.0,52.0526,52.1473,51.6998,51.8547,110300.0
2012-01-19 09:40:00,60.25,60.47,60.24,60.47,66200.0,51.8461,52.0354,51.8375,52.0354,66200.0
2012-01-19 09:50:00,60.48,60.5,60.45,60.49,60600.0,52.044,52.0612,52.0182,52.0526,60600.0
2012-01-19 10:00:00,60.48,60.5,60.39,60.45,182900.0,52.044,52.0612,51.9666,52.0182,182900.0
2012-01-19 10:10:00,60.45,60.47,60.44,60.45,41400.0,52.0182,52.0354,52.0096,52.0182,41400.0
2012-01-19 10:20:00,60.45,60.46,60.4,60.46,27400.0,52.0182,52.0268,51.9752,52.0268,27400.0
2012-01-19 10:30:00,60.46,60.46,60.44,60.45,74700.0,52.0268,52.0268,52.0096,52.0182,74700.0
2012-01-19 10:40:00,60.46,60.48,60.43,60.45,69400.0,52.0268,52.044,52.001,52.0182,69400.0
2012-01-19 10:50:00,60.45,60.46,60.38,60.39,35500.0,52.0182,52.0268,51.958,51.9666,35500.0
2012-01-19 11:00:00,60.39,60.39,60.29,60.33,37600.0,51.9666,51.9666,51.8805,51.915,37600.0
2012-01-19 11:10:00,60.33,60.34,60.32,60.33,56100.0,51.915,51.9236,51.9064,51.915,56100.0
2012-01-19 11:20:00,60.33,60.33,60.22,60.24,100500.0,51.915,51.915,51.8203,51.8375,100500.0
2012-01-19 11:30:00,60.24,60.26,60.17,60.25,54800.0,51.8375,51.8547,51.7773,51.8461,54800.0
2012-01-19 11:40:00,60.25,60.27,60.23,60.25,43500.0,51.8461,51.8633,51.8289,51.8461,43500.0
2012-01-19 11:50:00,60.25,60.26,60.2,60.24,33200.0,51.8461,51.8547,51.8031,51.8375,33200.0
2012-01-19 12:00:00,60.23,60.24,60.13,60.14,38500.0,51.8289,51.8375,51.7429,51.7515,38500.0
2012-01-19 12:10:00,60.14,60.2,60.14,60.17,64400.0,51.7515,51.8031,51.7515,51.7773,64400.0
2012-01-19 12:20:00,60.17,60.17,60.1,60.15,32900.0,51.7773,51.7773,51.717,51.7601,32900.0
2012-01-19 12:30:00,60.15,60.26,60.14,60.25,52600.0,51.7601,51.8547,51.7515,51.8461,52600.0
2012-01-19 12:40:00,60.26,60.27,60.23,60.25,45600.0,51.8547,51.8633,51.8289,51.8461,45600.0
2012-01-19 12:50:00,60.26,60.26,60.24,60.26,59300.0,51.8547,51.8547,51.8375,51.8547,59300.0
2012-01-19 13:00:00,60.26,60.26,60.23,60.23,44600.0,51.8547,51.8547,51.8289,51.8289,44600.0
2012-01-19 13:10:00,60.23,60.25,60.19,60.2,33900.0,51.8289,51.8461,51.7945,51.8031,33900.0
2012-01-19 13:20:00,60.2,60.22,60.19,60.21,36900.0,51.8031,51.8203,51.7945,51.8117,36900.0
2012-01-19 13:30:00,60.21,60.26,60.21,60.25,43600.0,51.8117,51.8547,51.8117,51.8461,43600.0
2012-01-19 13:40:00,60.25,60.25,60.18,60.25,72800.0,51.8461,51.8461,51.7859,51.8461,72800.0
2012-01-19 13:50:00,60.25,60.3,60.2,60.22,41600.0,51.8461,51.8891,51.8031,51.8203,41600.0
2012-01-19 14:00:00,60.22,60.28,60.21,60.22,80200.0,51.8203,51.8719,51.8117,51.8203,80200.0
2012-01-19 14:10:00,60.22,60.25,60.18,60.23,47000.0,51.8203,51.8461,51.7859,51.8289,47000.0
2012-01-19 14:20:00,60.24,60.27,60.23,60.26,44300.0,51.8375,51.8633,51.8289,51.8547,44300.0
2012-01-19 14:30:00,60.26,60.31,60.23,60.3,112100.0,51.8547,51.8978,51.8289,51.8891,112100.0
2012-01-19 14:40:00,60.3,60.31,60.19,60.22,62900.0,51.8891,51.8978,51.7945,51.8203,62900.0
2012-01-19 14:50:00,60.22,60.23,60.22,60.23,37000.0,51.8203,51.8289,51.8203,51.8289,37000.0
2012-01-19 15:00:00,60.23,60.23,60.18,60.21,69000.0,51.8289,51.8289,51.7859,51.8117,69000.0
2012-01-19 15:10:00,60.21,60.21,60.14,60.16,58400.0,51.8117,51.8117,51.7515,51.7687,58400.0
2012-01-19 15:20:00,60.16,60.21,60.15,60.21,63500.0,51.7687,51.8117,51.7601,51.8117,63500.0
2012-01-19 15:30:00,60.21,60.24,60.2,60.22,97500.0,51.8117,51.8375,51.8031,51.8203,97500.0
2012-01-19 15:40:00,60.22,60.22,60.13,60.19,138500.0,51.8203,51.8203,51.7429,51.7945,138500.0
2012-01-19 15:50:00,60.19,60.19,60.06,60.17,296300.0,51.7945,51.7945,51.6826,51.7773,296300.0
2012-01-20 09:30:00,60.21,60.79,60.16,60.76,245200.0,51.8117,52.3108,51.7687,52.285,245200.0
2012-01-20 09:40:00,60.79,60.79,60.53,60.64,54500.0,52.3108,52.3108,52.0871,52.1817,54500.0
2012-01-20 09:50:00,60.64,60.68,60.47,60.5,63700.0,52.1817,52.2161,52.0354,52.0612,63700.0
2012-01-20 10:00:00,60.49,60.53,60.3,60.41,44100.0,52.0526,52.0871,51.8891,51.9838,44100.0
2012-01-20 10:10:00,60.41,60.52,60.41,60.5,25700.0,51.9838,52.0785,51.9838,52.0612,25700.0
2012-01-20 10:20:00,60.5,60.65,60.49,60.65,36700.0,52.0612,52.1903,52.0526,52.1903,36700.0
2012-01-20 10:30:00,60.65,60.66,60.56,60.56,17000.0,52.1903,52.1989,52.1129,52.1129,17000.0
2012-01-20 10:40:00,60.56,60.72,60.54,60.65,78700.0,52.1129,52.2506,52.0957,52.1903,78700.0
2012-01-20 10:50:00,60.66,60.69,60.62,60.63,28300.0,52.1989,52.2247,52.1645,52.1731,28300.0
2012-01-20 11:00:00,60.63,60.64,60.52,60.54,23400.0,52.1731,52.1817,52.0785,52.0957,23400.0
2012-01-20 11:10:00,60.53,60.58,60.51,60.52,22800.0,52.0871,52.1301,52.0699,52.0785,22800.0
2012-01-20 11:20:00,60.52,60.54,60.51,60.52,48700.0,52.0785,52.0957,52.0699,52.0785,48700.0
2012-01-20 11:30:00,60.51,60.51,60.48,60.49,16900.0,52.0699,52.0699,52.044,52.0526,16900.0
2012-01-20 11:40:00,60.5,60.51,60.42,60.43,105200.0,52.0612,52.0699,51.9924,52.001,105200.0
2012-01-20 11:50:00,60.43,60.45,60.39,60.44,16700.0,52.001,52.0182,51.9666,52.0096,16700.0
2012-01-20 12:00:00,60.44,60.44,60.39,60.43,16600.0,52.0096,52.0096,51.9666,52.001,16600.0
2012-01-20 12:10:00,60.43,60.43,60.35,60.36,26300.0,52.001,52.001,51.9322,51.9408,26300.0
2012-01-20 12:20:00,60.36,60.36,60.34,60.34,13000.0,51.9408,51.9408,51.9236,51.9236,13000.0
2012-01-20 12:30:00,60.35,60.4,60.35,60.37,44400.0,51.9322,51.9752,51.9322,51.9494,44400.0
2012-01-20 12:40:00,60.37,60.38,60.3,60.3,18500.0,51.9494,51.958,51.8891,51.8891,18500.0
2012-01-20 12:50:00,60.31,60.36,60.31,60.34,15600.0,51.8978,51.9408,51.8978,51.9236,15600.0
2012-01-20 13:00:00,60.34,60.39,60.28,60.31,36900.0,51.9236,51.9666,51.8719,51.8978,36900.0
2012-01-20 13:10:00,60.31,60.37,60.3,60.34,7200.0,51.8978,51.9494,51.8891,51.9236,7200.0
2012-01-20 13:20:00,60.34,60.41,60.34,60.38,20300.0,51.9236,51.9838,51.9236,51.958,20300.0
2012-01-20 13:30:00,60.39,60.45,60.36,60.45,15000.0,51.9666,52.0182,51.9408,52.0182,15000.0
2012-01-20 13:40:00,60.44,60.48,60.42,60.43,24500.0,52.0096,52.044,51.9924,52.001,24500.0
2012-01-20 13:50:00,60.43,60.43,60.35,60.35,14100.0,52.001,52.001,51.9322,51.9322,14100.0
2012-01-20 14:00:00,60.35,60.39,60.33,60.39,19200.0,51.9322,51.9666,51.915,51.9666,19200.0
2012-01-20 14:10:00,60.38,60.41,60.37,60.37,18100.0,51.958,51.9838,51.9494,51.9494,18100.0
2012-01-20 14:20:00,60.37,60.37,60.33,60.33,19500.0,51.9494,51.9494,51.915,51.915,19500.0
2012-01-20 14:30:00,60.33,60.34,60.3,60.33,13900.0,51.915,51.9236,51.8891,51.915,13900.0
2012-01-20 14:40:00,60.32,60.36,60.31,60.33,36400.0,51.9064,51.9408,51.8978,51.915,36400.0
2012-01-20 14:50:00,60.34,60.4,60.31,60.31,72800.0,51.9236,51.9752,51.8978,51.8978,72800.0
2012-01-20 15:00:00,60.31,60.32,60.22,60.25,47600.0,51.8978,51.9064,51.8203,51.8461,47600.0
2012-01-20 15:10:00,60.25,60.25,60.24,60.25,32000.0,51.8461,51.8461,51.8375,51.8461,32000.0
2012-01-20 15:20:00,60.25,60.25,60.22,60.23,38900.0,51.8461,51.8461,51.8203,51.8289,38900.0
2012-01-20 15:30:00,60.24,60.25,60.22,60.24,57700.0,51.8375,51.8461,51.8203,51.8375,57700.0
2012-01-20 15:40:00,60.25,60.41,60.24,60.4,88000.0,51.8461,51.9838,51.8375,51.9752,88000.0
2012-01-20 15:50:00,60.4,60.41,60.32,60.38,130000.0,51.9752,51.9838,51.9064,51.958,130000.0
2012-01-23 09:30:00,60.46,60.51,60.23,60.31,27400.0,52.0268,52.0699,51.8289,51.8978,27400.0
2012-01-23 09:40:00,60.3,60.44,60.27,60.43,32700.0,51.8891,52.0096,51.8633,52.001,32700.0
2012-01-23 09:50:00,60.43,60.75,60.4,60.74,31700.0,52.001,52.2764,51.9752,52.2678,31700.0
2012-01-23 10:00:00,60.74,60.74,60.64,60.64,25900.0,52.2678,52.2678,52.1817,52.1817,25900.0
2012-01-23 10:10:00,60.64,60.73,60.61,60.73,19800.0,52.1817,52.2592,52.1559,52.2592,19800.0
2012-01-23 10:20:00,60.72,60.8,60.65,60.76,16200.0,52.2506,52.3194,52.1903,52.285,16200.0
2012-01-23 10:30:00,60.75,60.82,60.74,60.79,16300.0,52.2764,52.3366,52.2678,52.3108,16300.0
2012-01-23 10:40:00,60.78,60.78,60.63,60.66,16700.0,52.3022,52.3022,52.1731,52.1989,16700.0
2012-01-23 10:50:00,60.66,60.66,60.55,60.6,35500.0,52.1989,52.1989,52.1043,52.1473,35500.0
2012-01-23 11:00:00,60.6,60.61,60.5,60.5,21800.0,52.1473,52.1559,52.0612,52.0612,21800.0
2012-01-23 11:10:00,60.49,60.5,60.44,60.45,42800.0,52.0526,52.0612,52.0096,52.0182,42800.0
2012-01-23 11:20:00,60.45,60.51,60.45,60.48,27100.0,52.0182,52.0699,52.0182,52.044,27100.0
2012-01-23 11:30:00,60.49,60.54,60.45,60.5,25800.0,52.0526,52.0957,52.0182,52.0612,25800.0
2012-01-23 11:40:00,60.51,60.52,60.39,60.47,13200.0,52.0699,52.0785,51.9666,52.0354,13200.0
2012-01-23 11:50:00,60.47,60.53,60.46,60.51,13200.0,52.0354,52.0871,52.0268,52.0699,13200.0
2012-01-23 12:00:00,60.5,60.5,60.36,60.36,24200.0,52.0612,52.0612,51.9408,51.9408,24200.0
2012-01-23 12:10:00,60.37,60.5,60.34,60.5,30200.0,51.9494,52.0612,51.9236,52.0612,30200.0
2012-01-23 12:20:00,60.49,60.52,60.47,60.52,6900.0,52.0526,52.0785,52.0354,52.0785,6900.0
2012-01-23 12:30:00,60.52,60.52,60.47,60.5,12700.0,52.0785,52.0785,52.0354,52.0612,12700.0
2012-01-23 12:40:00,60.5,60.51,60.47,60.49,14100.0,52.0612,52.0699,52.0354,52.0526,14100.0
2012-01-23 12:50:00,60.49,60.51,60.48,60.5,11000.0,52.0526,52.0699,52.044,52.0612,11000.0
2012-01-23 13:00:00,60.51,60.55,60.5,60.55,18400.0,52.0699,52.1043,52.0612,52.1043,18400.0
2012-01-23 13:10:00,60.56,60.58,60.53,60.53,17800.0,52.1129,52.1301,52.0871,52.0871,17800.0
2012-01-23 13:20:00,60.55,60.65,60.55,60.64,20200.0,52.1043,52.1903,52.1043,52.1817,20200.0
2012-01-23 13:30:00,60.64,60.68,60.63,60.67,24000.0,52.1817,52.2161,52.1731,52.2075,24000.0
2012-01-23 13:40:00,60.67,60.69,60.64,60.66,12000.0,52.2075,52.2247,52.1817,52.1989,12000.0
2012-01-23 13:50:00,60.65,60.71,60.63,60.71,10500.0,52.1903,52.242,52.1731,52.242,10500.0
2012-01-23 14:00:00,60.71,60.73,60.66,60.66,22000.0,52.242,52.2592,52.1989,52.1989,22000.0
2012-01-23 14:10:00,60.66,60.67,60.53,60.53,26000.0,52.1989,52.2075,52.0871,52.0871,26000.0
2012-01-23 14:20:00,60.53,60.56,60.51,60.52,31500.0,52.0871,52.1129,52.0699,52.0785,31500.0
2012-01-23 14:30:00,60.52,60.56,60.48,60.49,52700.0,52.0785,52.1129,52.044,52.0526,52700.0
2012-01-23 14:40:00,60.5,60.52,60.37,60.43,49400.0,52.0612,52.0785,51.9494,52.001,49400.0
2012-01-23 14:50:00,60.43,60.54,60.41,60.53,49100.0,52.001,52.0957,51.9838,52.0871,49100.0
2012-01-23 15:00:00,60.52,60.57,60.51,60.52,31600.0,52.0785,52.1215,52.0699,52.0785,31600.0
2012-01-23 15:10:00,60.53,60.57,60.5,60.51,34400.0,52.0871,52.1215,52.0612,52.0699,34400.0
2012-01-23 15:20:00,60.51,60.52,60.49,60.49,21400.0,52.0699,52.0785,52.0526,52.0526,21400.0
2012-01-23 15:30:00,60.5,60.52,60.49,60.49,62000.0,52.0612,52.0785,52.0526,52.0526,62000.0
2012-01-23 15:40:00,60.5,60.55,60.48,60.48,67200.0,52.0612,52.1043,52.044,52.044,67200.0
2012-01-23 15:50:00,60.49,60.53,60.39,60.4,112900.0,52.0526,52.0871,51.9666,51.9752,112900.0
2012-01-24 09:30:00,60.28,61.39,60.28,60.97,175500.0,51.8719,52.8271,51.8719,52.4657,175500.0
2012-01-24 09:40:00,60.97,60.97,60.62,60.62,107500.0,52.4657,52.4657,52.1645,52.1645,107500.0
2012-01-24 09:50:00,60.62,60.75,60.53,60.68,101700.0,52.1645,52.2764,52.0871,52.2161,101700.0
2012-01-24 10:00:00,60.67,60.84,60.6,60.61,94000.0,52.2075,52.3538,52.1473,52.1559,94000.0
2012-01-24 10:10:00,60.61,60.71,60.59,60.62,46100.0,52.1559,52.242,52.1387,52.1645,46100.0
2012-01-24 10:20:00,60.62,60.69,60.48,60.48,39600.0,52.1645,52.2247,52.044,52.044,39600.0
2012-01-24 10:30:00,60.49,60.64,60.44,60.55,42300.0,52.0526,52.1817,52.0096,52.1043,42300.0
2012-01-24 10:40:00,60.55,60.58,60.43,60.48,57200.0,52.1043,52.1301,52.001,52.044,57200.0
2012-01-24 10:50:00,60.48,60.57,60.42,60.54,56600.0,52.044,52.1215,51.9924,52.0957,56600.0
2012-01-24 11:00:00,60.55,60.64,60.52,60.64,44800.0,52.1043,52.1817,52.0785,52.1817,44800.0
2012-01-24 11:10:00,60.64,60.81,60.64,60.78,59800.0,52.1817,52.328,52.1817,52.3022,59800.0
2012-01-24 11:20:00,60.78,60.79,60.66,60.67,36300.0,52.3022,52.3108,52.1989,52.2075,36300.0
2012-01-24 11:30:00,60.65,60.66,60.6,60.63,30400.0,52.1903,52.1989,52.1473,52.1731,30400.0
2012-01-24 11:40:00,60.63,60.75,60.6,60.75,24300.0,52.1731,52.2764,52.1473,52.2764,24300.0
2012-01-24 11:50:00,60.75,60.76,60.58,60.67,144800.0,52.2764,52.285,52.1301,52.2075,144800.0
2012-01-24 12:00:00,60.67,60.78,60.66,60.74,36900.0,52.2075,52.3022,52.1989,52.2678,36900.0
2012-01-24 12:10:00,60.74,60.76,60.67,60.73,61500.0,52.2678,52.285,52.2075,52.2592,61500.0
2012-01-24 12:20:00,60.73,60.78,60.72,60.76,44000.0,52.2592,52.3022,52.2506,52.285,44000.0
2012-01-24 12:30:00,60.77,60.77,60.7,60.7,33100.0,52.2936,52.2936,52.2334,52.2334,33100.0
2012-01-24 12:40:00,60.7,60.77,60.7,60.75,47100.0,52.2334,52.2936,52.2334,52.2764,47100.0
2012-01-24 12:50:00,60.75,60.8,60.74,60.77,16900.0,52.2764,52.3194,52.2678,52.2936,16900.0
2012-01-24 13:00:00,60.77,60.79,60.73,60.78,38300.0,52.2936,52.3108,52.2592,52.3022,38300.0
2012-01-24 13:10:00,60.78,60.78,60.68,60.69,34700.0,52.3022,52.3022,52.2161,52.2247,34700.0
2012-01-24 13:20:00,60.69,60.72,60.65,60.71,27300.0,52.2247,52.2506,52.1903,52.242,27300.0
2012-01-24 13:30:00,60.71,60.76,60.7,60.76,16100.0,52.242,52.285,52.2334,52.285,16100.0
2012-01-24 13:40:00,60.75,60.76,60.73,60.74,32500.0,52.2764,52.285,52.2592,52.2678,32500.0
2012-01-24 13:50:00,60.76,60.76,60.74,60.75,17600.0,52.285,52.285,52.2678,52.2764,17600.0
2012-01-24 14:00:00,60.75,60.76,60.73,60.75,27600.0,52.2764,52.285,52.2592,52.2764,27600.0
2012-01-24 14:10:00,60.75,60.89,60.74,60.88,31500.0,52.2764,52.3969,52.2678,52.3882,31500.0
2012-01-24 14:20:00,60.87,60.96,60.83,60.95,19800.0,52.3796,52.4571,52.3452,52.4485,19800.0
2012-01-24 14:30:00,60.94,60.94,60.87,60.89,35800.0,52.4399,52.4399,52.3796,52.3969,35800.0
2012-01-24 14:40:00,60.89,61.0,60.88,60.97,127300.0,52.3969,52.4915,52.3882,52.4657,127300.0
2012-01-24 14:50:00,60.96,60.97,60.88,60.94,32400.0,52.4571,52.4657,52.3882,52.4399,32400.0
2012-01-24 15:00:00,60.93,61.0,60.92,60.96,40600.0,52.4313,52.4915,52.4227,52.4571,40600.0
2012-01-24 15:10:00,60.97,60.99,60.91,60.98,55400.0,52.4657,52.4829,52.4141,52.4743,55400.0
2012-01-24 15:20:00,60.99,61.02,60.98,61.02,28600.0,52.4829,52.5087,52.4743,52.5087,28600.0
2012-01-24 15:30:00,61.01,61.04,60.99,61.01,101700.0,52.5001,52.5259,52.4829,52.5001,101700.0
2012-01-24 15:40:00,61.0,61.01,60.91,60.98,80300.0,52.4915,52.5001,52.4141,52.4743,80300.0
2012-01-24 15:50:00,60.99,61.0,60.92,61.0,130700.0,52.4829,52.4915,52.4227,52.4915,130700.0
2012-01-25 09:30:00,60.54,60.74,60.47,60.57,46800.0,52.0957,52.2678,52.0354,52.1215,46800.0
2012-01-25 09:40:00,60.57,60.68,60.54,60.66,54900.0,52.1215,52.2161,52.0957,52.1989,54900.0
2012-01-25 09:50:00,60.66,60.79,60.63,60.77,32200.0,52.1989,52.3108,52.1731,52.2936,32200.0
2012-01-25 10:00:00,60.75,60.89,60.75,60.87,41100.0,52.2764,52.3969,52.2764,52.3796,41100.0
2012-01-25 10:10:00,60.87,60.87,60.72,60.76,30100.0,52.3796,52.3796,52.2506,52.285,30100.0
2012-01-25 10:20:00,60.77,60.79,60.66,60.68,31800.0,52.2936,52.3108,52.1989,52.2161,31800.0
2012-01-25 10:30:00,60.67,60.71,60.65,60.69,33600.0,52.2075,52.242,52.1903,52.2247,33600.0
2012-01-25 10:40:00,60.7,60.79,60.7,60.79,16600.0,52.2334,52.3108,52.2334,52.3108,16600.0
2012-01-25 10:50:00,60.79,60.84,60.77,60.8,18800.0,52.3108,52.3538,52.2936,52.3194,18800.0
2012-01-25 11:00:00,60.78,60.85,60.78,60.82,19400.0,52.3022,52.3624,52.3022,52.3366,19400.0
2012-01-25 11:10:00,60.83,60.87,60.83,60.86,21400.0,52.3452,52.3796,52.3452,52.371,21400.0
2012-01-25 11:20:00,60.87,60.94,60.87,60.87,16700.0,52.3796,52.4399,52.3796,52.3796,16700.0
2012-01-25 11:30:00,60.86,60.86,60.77,60.78,15000.0,52.371,52.371,52.2936,52.3022,15000.0
2012-01-25 11:40:00,60.79,60.8,60.69,60.7,157700.0,52.3108,52.3194,52.2247,52.2334,157700.0
2012-01-25 11:50:00,60.71,60.81,60.71,60.74,25200.0,52.242,52.328,52.242,52.2678,25200.0
2012-01-25 12:00:00,60.74,60.75,60.56,60.57,30700.0,52.2678,52.2764,52.1129,52.1215,30700.0
2012-01-25 12:10:00,60.57,60.61,60.53,60.61,25400.0,52.1215,52.1559,52.0871,52.1559,25400.0
2012-01-25 12:20:00,60.61,60.64,60.46,60.55,148300.0,52.1559,52.1817,52.0268,52.1043,148300.0
2012-01-25 12:30:00,60.57,60.76,60.48,60.72,52600.0,52.1215,52.285,52.044,52.2506,52600.0
2012-01-25 12:40:00,60.72,60.73,60.63,60.68,36100.0,52.2506,52.2592,52.1731,52.2161,36100.0
2012-01-25 12:50:00,60.67,60.76,60.65,60.76,48400.0,52.2075,52.285,52.1903,52.285,48400.0
2012-01-25 13:00:00,60.76,60.96,60.75,60.93,37800.0,52.285,52.4571,52.2764,52.4313,37800.0
2012-01-25 13:10:00,60.92,60.97,60.84,60.95,42200.0,52.4227,52.4657,52.3538,52.4485,42200.0
2012-01-25 13:20:00,60.96,61.0,60.92,60.97,62700.0,52.4571,52.4915,52.4227,52.4657,62700.0
2012-01-25 13:30:00,60.97,61.02,60.93,60.98,29600.0,52.4657,52.5087,52.4313,52.4743,29600.0
2012-01-25 13:40:00,60.98,61.04,60.95,61.0,41500.0,52.4743,52.5259,52.4485,52.4915,41500.0
2012-01-25 13:50:00,61.01,61.02,60.97,61.0,37100.0,52.5001,52.5087,52.4657,52.4915,37100.0
2012-01-25 14:00:00,61.01,61.02,60.91,60.97,44400.0,52.5001,52.5087,52.4141,52.4657,44400.0
2012-01-25 14:10:00,60.98,60.99,60.89,60.96,42200.0,52.4743,52.4829,52.3969,52.4571,42200.0
2012-01-25 14:20:00,60.96,60.98,60.82,60.87,51000.0,52.4571,52.4743,52.3366,52.3796,51000.0
2012-01-25 14:30:00,60.87,60.95,60.86,60.88,43700.0,52.3796,52.4485,52.371,52.3882,43700.0
2012-01-25 14:40:00,60.87,60.95,60.8,60.93,40600.0,52.3796,52.4485,52.3194,52.4313,40600.0
2012-01-25 14:50:00,60.92,61.01,60.89,60.92,41000.0,52.4227,52.5001,52.3969,52.4227,41000.0
2012-01-25 15:00:00,60.93,61.0,60.92,60.97,56000.0,52.4313,52.4915,52.4227,52.4657,56000.0
2012-01-25 15:10:00,60.97,61.02,60.94,61.02,39800.0,52.4657,52.5087,52.4399,52.5087,39800.0
2012-01-25 15:20:00,61.03,61.09,61.0,61.01,66600.0,52.5173,52.569,52.4915,52.5001,66600.0
2012-01-25 15:30:00,61.02,61.12,61.01,61.06,84200.0,52.5087,52.5948,52.5001,52.5431,84200.0
2012-01-25 15:40:00,61.06,61.1,60.97,60.99,168300.0,52.5431,52.5776,52.4657,52.4829,168300.0
2012-01-25 15:50:00,60.99,61.02,60.9,60.94,191300.0,52.4829,52.5087,52.4055,52.4399,191300.0
2012-01-26 09:30:00,61.25,61.42,61.25,61.32,37400.0,52.7066,52.8529,52.7066,52.7669,37400.0
2012-01-26 09:40:00,61.29,61.39,61.27,61.33,28300.0,52.7411,52.8271,52.7238,52.7755,28300.0
2012-01-26 09:50:00,61.32,61.42,61.28,61.4,30200.0,52.7669,52.8529,52.7325,52.8357,30200.0
2012-01-26 10:00:00,61.4,61.4,61.21,61.21,44300.0,52.8357,52.8357,52.6722,52.6722,44300.0
2012-01-26 10:10:00,61.21,61.22,61.0,61.0,40300.0,52.6722,52.6808,52.4915,52.4915,40300.0
2012-01-26 10:20:00,61.0,61.0,60.84,60.9,54300.0,52.4915,52.4915,52.3538,52.4055,54300.0
2012-01-26 10:30:00,60.9,60.91,60.76,60.81,36300.0,52.4055,52.4141,52.285,52.328,36300.0
2012-01-26 10:40:00,60.81,60.88,60.81,60.82,47100.0,52.328,52.3882,52.328,52.3366,47100.0
2012-01-26 10:50:00,60.84,60.88,60.71,60.72,33800.0,52.3538,52.3882,52.242,52.2506,33800.0
2012-01-26 11:00:00,60.71,60.93,60.7,60.88,58000.0,52.242,52.4313,52.2334,52.3882,58000.0
2012-01-26 11:10:00,60.89,60.97,60.86,60.95,82200.0,52.3969,52.4657,52.371,52.4485,82200.0
2012-01-26 11:20:00,60.95,60.97,60.91,60.96,57200.0,52.4485,52.4657,52.4141,52.4571,57200.0
2012-01-26 11:30:00,60.95,61.01,60.94,61.0,37000.0,52.4485,52.5001,52.4399,52.4915,37000.0
2012-01-26 11:40:00,61.01,61.03,60.95,60.99,39200.0,52.5001,52.5173,52.4485,52.4829,39200.0
2012-01-26 11:50:00,60.99,61.03,60.92,60.93,30900.0,52.4829,52.5173,52.4227,52.4313,30900.0
2012-01-26 12:00:00,60.93,61.02,60.93,60.99,36500.0,52.4313,52.5087,52.4313,52.4829,36500.0
2012-01-26 12:10:00,60.99,61.02,60.93,60.93,53800.0,52.4829,52.5087,52.4313,52.4313,53800.0
2012-01-26 12:20:00,60.93,61.01,60.9,61.0,33200.0,52.4313,52.5001,52.4055,52.4915,33200.0
2012-01-26 12:30:00,61.0,61.01,60.95,60.97,19700.0,52.4915,52.5001,52.4485,52.4657,19700.0
2012-01-26 12:40:00,60.98,61.02,60.95,60.96,34200.0,52.4743,52.5087,52.4485,52.4571,34200.0
2012-01-26 12:50:00,60.96,61.03,60.95,60.95,29400.0,52.4571,52.5173,52.4485,52.4485,29400.0
2012-01-26 13:00:00,60.96,61.07,60.95,61.05,28800.0,52.4571,52.5517,52.4485,52.5345,28800.0
2012-01-26 13:10:00,61.03,61.06,61.0,61.01,26800.0,52.5173,52.5431,52.4915,52.5001,26800.0
2012-01-26 13:20:00,61.02,61.07,60.99,61.03,34000.0,52.5087,52.5517,52.4829,52.5173,34000.0
2012-01-26 13:30:00,61.03,61.04,60.91,60.92,42000.0,52.5173,52.5259,52.4141,52.4227,42000.0
2012-01-26 13:40:00,60.91,60.93,60.85,60.89,21500.0,52.4141,52.4313,52.3624,52.3969,21500.0
2012-01-26 13:50:00,60.89,61.0,60.89,61.0,25100.0,52.3969,52.4915,52.3969,52.4915,25100.0
2012-01-26 14:00:00,60.99,61.01,60.97,61.0,22700.0,52.4829,52.5001,52.4657,52.4915,22700.0
2012-01-26 14:10:00,61.0,61.0,60.9,60.96,23500.0,52.4915,52.4915,52.4055,52.4571,23500.0
2012-01-26 14:20:00,60.96,60.96,60.85,60.88,38500.0,52.4571,52.4571,52.3624,52.3882,38500.0
2012-01-26 14:30:00,60.89,60.91,60.81,60.81,40100.0,52.3969,52.4141,52.328,52.328,40100.0
2012-01-26 14:40:00,60.81,60.84,60.73,60.8,52200.0,52.328,52.3538,52.2592,52.3194,52200.0
2012-01-26 14:50:00,60.8,60.82,60.7,60.71,53200.0,52.3194,52.3366,52.2334,52.242,53200.0
2012-01-26 15:00:00,60.72,60.72,60.63,60.65,84900.0,52.2506,52.2506,52.1731,52.1903,84900.0
2012-01-26 15:10:00,60.65,60.74,60.6,60.71,68200.0,52.1903,52.2678,52.1473,52.242,68200.0
2012-01-26 15:20:00,60.71,60.74,60.57,60.59,92600.0,52.242,52.2678,52.1215,52.1387,92600.0
2012-01-26 15:30:00,60.6,60.67,60.53,60.67,107400.0,52.1473,52.2075,52.0871,52.2075,107400.0
2012-01-26 15:40:00,60.69,60.86,60.66,60.8,113000.0,52.2247,52.371,52.1989,52.3194,113000.0
2012-01-26 15:50:00,60.8,60.8,60.68,60.76,147400.0,52.3194,52.3194,52.2161,52.285,147400.0
2012-01-27 09:30:00,60.67,60.84,60.65,60.81,37200.0,52.2075,52.3538,52.1903,52.328,37200.0
2012-01-27 09:40:00,60.81,60.89,60.66,60.78,46300.0,52.328,52.3969,52.1989,52.3022,46300.0
2012-01-27 09:50:00,60.78,60.85,60.58,60.66,43400.0,52.3022,52.3624,52.1301,52.1989,43400.0
2012-01-27 10:00:00,60.68,60.69,60.45,60.47,42100.0,52.2161,52.2247,52.0182,52.0354,42100.0
2012-01-27 10:10:00,60.49,60.62,60.47,60.49,29800.0,52.0526,52.1645,52.0354,52.0526,29800.0
2012-01-27 10:20:00,60.49,60.61,60.47,60.55,37000.0,52.0526,52.1559,52.0354,52.1043,37000.0
2012-01-27 10:30:00,60.53,60.57,60.46,60.49,38500.0,52.0871,52.1215,52.0268,52.0526,38500.0
2012-01-27 10:40:00,60.48,60.5,60.44,60.49,35100.0,52.044,52.0612,52.0096,52.0526,35100.0
2012-01-27 10:50:00,60.5,60.5,60.39,60.44,55900.0,52.0612,52.0612,51.9666,52.0096,55900.0
2012-01-27 11:00:00,60.45,60.54,60.42,60.51,50400.0,52.0182,52.0957,51.9924,52.0699,50400.0
2012-01-27 11:10:00,60.5,60.54,60.5,60.54,34100.0,52.0612,52.0957,52.0612,52.0957,34100.0
2012-01-27 11:20:00,60.54,60.6,60.52,60.59,20600.0,52.0957,52.1473,52.0785,52.1387,20600.0
2012-01-27 11:30:00,60.6,60.62,60.49,60.51,19200.0,52.1473,52.1645,52.0526,52.0699,19200.0
2012-01-27 11:40:00,60.51,60.52,60.44,60.5,23200.0,52.0699,52.0785,52.0096,52.0612,23200.0
2012-01-27 11:50:00,60.5,60.57,60.47,60.55,24800.0,52.0612,52.1215,52.0354,52.1043,24800.0
2012-01-27 12:00:00,60.55,60.58,60.49,60.52,29700.0,52.1043,52.1301,52.0526,52.0785,29700.0
2012-01-27 12:10:00,60.53,60.54,60.45,60.53,27700.0,52.0871,52.0957,52.0182,52.0871,27700.0
2012-01-27 12:20:00,60.53,60.61,60.52,60.57,22100.0,52.0871,52.1559,52.0785,52.1215,22100.0
2012-01-27 12:30:00,60.56,60.6,60.53,60.57,25200.0,52.1129,52.1473,52.0871,52.1215,25200.0
2012-01-27 12:40:00,60.58,60.61,60.57,60.6,22200.0,52.1301,52.1559,52.1215,52.1473,22200.0
2012-01-27 12:50:00,60.58,60.61,60.51,60.53,36500.0,52.1301,52.1559,52.0699,52.0871,36500.0
2012-01-27 13:00:00,60.53,60.62,60.51,60.62,19100.0,52.0871,52.1645,52.0699,52.1645,19100.0
2012-01-27 13:10:00,60.63,60.7,60.57,60.64,21700.0,52.1731,52.2334,52.1215,52.1817,21700.0
2012-01-27 13:20:00,60.63,60.67,60.54,60.55,17100.0,52.1731,52.2075,52.0957,52.1043,17100.0
2012-01-27 13:30:00,60.54,60.7,60.54,60.68,15100.0,52.0957,52.2334,52.0957,52.2161,15100.0
2012-01-27 13:40:00,60.68,60.77,60.68,60.75,16000.0,52.2161,52.2936,52.2161,52.2764,16000.0
2012-01-27 13:50:00,60.73,60.76,60.67,60.75,18200.0,52.2592,52.285,52.2075,52.2764,18200.0
2012-01-27 14:00:00,60.75,60.78,60.7,60.75,14400.0,52.2764,52.3022,52.2334,52.2764,14400.0
2012-01-27 14:10:00,60.75,60.77,60.67,60.7,58600.0,52.2764,52.2936,52.2075,52.2334,58600.0
2012-01-27 14:20:00,60.69,60.74,60.68,60.71,19800.0,52.2247,52.2678,52.2161,52.242,19800.0
2012-01-27 14:30:00,60.71,60.75,60.67,60.75,32400.0,52.242,52.2764,52.2075,52.2764,32400.0
2012-01-27 14:40:00,60.74,60.74,60.66,60.71,33300.0,52.2678,52.2678,52.1989,52.242,33300.0
2012-01-27 14:50:00,60.71,60.74,60.66,60.7,53700.0,52.242,52.2678,52.1989,52.2334,53700.0
2012-01-27 15:00:00,60.71,60.72,60.66,60.68,33400.0,52.242,52.2506,52.1989,52.2161,33400.0
2012-01-27 15:10:00,60.68,60.73,60.66,60.67,51500.0,52.2161,52.2592,52.1989,52.2075,51500.0
2012-01-27 15:20:00,60.67,60.74,60.67,60.69,75500.0,52.2075,52.2678,52.2075,52.2247,75500.0
2012-01-27 15:30:00,60.69,60.72,60.65,60.68,59900.0,52.2247,52.2506,52.1903,52.2161,59900.0
2012-01-27 15:40:00,60.68,60.68,60.53,60.61,115900.0,52.2161,52.2161,52.0871,52.1559,115900.0
2012-01-27 15:50:00,60.6,60.63,60.51,60.55,226200.0,52.1473,52.1731,52.0699,52.1043,226200.0
2012-01-30 09:30:00,59.9,59.94,59.71,59.78,71700.0,51.5449,51.5794,51.3814,51.4417,71700.0
2012-01-30 09:40:00,59.78,59.94,59.69,59.84,71500.0,51.4417,51.5794,51.3642,51.4933,71500.0
2012-01-30 09:50:00,59.81,59.88,59.69,59.82,70300.0,51.4675,51.5277,51.3642,51.4761,70300.0
2012-01-30 10:00:00,59.83,59.89,59.69,59.78,66700.0,51.4847,51.5363,51.3642,51.4417,66700.0
2012-01-30 10:10:00,59.77,59.77,59.55,59.61,80400.0,51.4331,51.4331,51.2438,51.2954,80400.0
2012-01-30 10:20:00,59.6,59.7,59.57,59.68,55200.0,51.2868,51.3728,51.261,51.3556,55200.0
2012-01-30 10:30:00,59.67,59.86,59.65,59.84,45300.0,51.347,51.5105,51.3298,51.4933,45300.0
2012-01-30 10:40:00,59.84,59.95,59.84,59.9,33500.0,51.4933,51.588,51.4933,51.5449,33500.0
2012-01-30 10:50:00,59.92,59.98,59.92,59.95,31200.0,51.5621,51.6138,51.5621,51.588,31200.0
2012-01-30 11:00:00,59.94,60.0,59.85,59.85,53900.0,51.5794,51.631,51.5019,51.5019,53900.0
2012-01-30 11:10:00,59.85,59.86,59.78,59.84,34800.0,51.5019,51.5105,51.4417,51.4933,34800.0
2012-01-30 11:20:00,59.85,59.94,59.85,59.88,40000.0,51.5019,51.5794,51.5019,51.5277,40000.0
2012-01-30 11:30:00,59.86,59.93,59.84,59.93,27400.0,51.5105,51.5708,51.4933,51.5708,27400.0
2012-01-30 11:40:00,59.93,59.93,59.75,59.76,64100.0,51.5708,51.5708,51.4159,51.4245,64100.0
2012-01-30 11:50:00,59.77,59.81,59.77,59.81,29900.0,51.4331,51.4675,51.4331,51.4675,29900.0
2012-01-30 12:00:00,59.81,59.87,59.8,59.87,21900.0,51.4675,51.5191,51.4589,51.5191,21900.0
2012-01-30 12:10:00,59.86,59.98,59.86,59.96,26600.0,51.5105,51.6138,51.5105,51.5966,26600.0
2012-01-30 12:20:00,59.96,60.0,59.95,59.99,27200.0,51.5966,51.631,51.588,51.6224,27200.0
2012-01-30 12:30:00,59.99,60.0,59.94,59.98,35100.0,51.6224,51.631,51.5794,51.6138,35100.0
2012-01-30 12:40:00,59.98,60.0,59.91,59.95,25700.0,51.6138,51.631,51.5535,51.588,25700.0
2012-01-30 12:50:00,59.96,60.0,59.96,59.98,20500.0,51.5966,51.631,51.5966,51.6138,20500.0
2012-01-30 13:00:00,59.98,59.99,59.94,59.95,22300.0,51.6138,51.6224,51.5794,51.588,22300.0
2012-01-30 13:10:00,59.94,59.95,59.87,59.91,28500.0,51.5794,51.588,51.5191,51.5535,28500.0
2012-01-30 13:20:00,59.93,60.0,59.92,59.96,21400.0,51.5708,51.631,51.5621,51.5966,21400.0
2012-01-30 13:30:00,59.96,60.01,59.93,59.97,45200.0,51.5966,51.6396,51.5708,51.6052,45200.0
2012-01-30 13:40:00,59.97,60.07,59.97,60.05,46900.0,51.6052,51.6912,51.6052,51.674,46900.0
2012-01-30 13:50:00,60.05,60.1,60.02,60.07,42900.0,51.674,51.717,51.6482,51.6912,42900.0
2012-01-30 14:00:00,60.06,60.12,59.98,59.99,59000.0,51.6826,51.7343,51.6138,51.6224,59000.0
2012-01-30 14:10:00,59.98,60.07,59.97,60.07,56200.0,51.6138,51.6912,51.6052,51.6912,56200.0
2012-01-30 14:20:00,60.07,60.13,60.04,60.12,30200.0,51.6912,51.7429,51.6654,51.7343,30200.0
2012-01-30 14:30:00,60.13,60.21,60.12,60.2,19600.0,51.7429,51.8117,51.7343,51.8031,19600.0
2012-01-30 14:40:00,60.2,60.25,60.15,60.16,34800.0,51.8031,51.8461,51.7601,51.7687,34800.0
2012-01-30 14:50:00,60.15,60.23,60.1,60.19,84300.0,51.7601,51.8289,51.717,51.7945,84300.0
2012-01-30 15:00:00,60.19,60.26,60.18,60.25,60500.0,51.7945,51.8547,51.7859,51.8461,60500.0
2012-01-30 15:10:00,60.25,60.36,60.25,60.34,39000.0,51.8461,51.9408,51.8461,51.9236,39000.0
2012-01-30 15:20:00,60.34,60.36,60.3,60.36,36900.0,51.9236,51.9408,51.8891,51.9408,36900.0
2012-01-30 15:30:00,60.36,60.36,60.23,60.3,90000.0,51.9408,51.9408,51.8289,51.8891,90000.0
2012-01-30 15:40:00,60.3,60.34,60.28,60.32,112000.0,51.8891,51.9236,51.8719,51.9064,112000.0
2012-01-30 15:50:00,60.32,60.33,60.23,60.28,182200.0,51.9064,51.915,51.8289,51.8719,182200.0
2012-01-31 09:30:00,60.72,60.79,60.47,60.79,44400.0,52.2506,52.3108,52.0354,52.3108,44400.0
2012-01-31 09:40:00,60.77,60.79,60.54,60.54,31400.0,52.2936,52.3108,52.0957,52.0957,31400.0
2012-01-31 09:50:00,60.55,60.65,60.49,60.64,24700.0,52.1043,52.1903,52.0526,52.1817,24700.0
2012-01-31 10:00:00,60.64,60.64,60.22,60.22,70100.0,52.1817,52.1817,51.8203,51.8203,70100.0
2012-01-31 10:10:00,60.22,60.41,60.2,60.36,45400.0,51.8203,51.9838,51.8031,51.9408,45400.0
2012-01-31 10:20:00,60.36,60.51,60.36,60.43,23900.0,51.9408,52.0699,51.9408,52.001,23900.0
2012-01-31 10:30:00,60.43,60.46,60.26,60.28,23400.0,52.001,52.0268,51.8547,51.8719,23400.0
2012-01-31 10:40:00,60.28,60.35,60.24,60.29,21200.0,51.8719,51.9322,51.8375,51.8805,21200.0
2012-01-31 10:50:00,60.29,60.36,60.26,60.27,70800.0,51.8805,51.9408,51.8547,51.8633,70800.0
2012-01-31 11:00:00,60.27,60.29,60.24,60.27,29100.0,51.8633,51.8805,51.8375,51.8633,29100.0
2012-01-31 11:10:00,60.26,60.26,60.06,60.14,34700.0,51.8547,51.8547,51.6826,51.7515,34700.0
2012-01-31 11:20:00,60.14,60.28,60.14,60.18,22500.0,51.7515,51.8719,51.7515,51.7859,22500.0
2012-01-31 11:30:00,60.18,60.28,60.13,60.27,23700.0,51.7859,51.8719,51.7429,51.8633,23700.0
2012-01-31 11:40:00,60.27,60.28,60.22,60.23,22800.0,51.8633,51.8719,51.8203,51.8289,22800.0
2012-01-31 11:50:00,60.23,60.27,60.18,60.27,24000.0,51.8289,51.8633,51.7859,51.8633,24000.0
2012-01-31 12:00:00,60.26,60.27,60.22,60.26,16600.0,51.8547,51.8633,51.8203,51.8547,16600.0
2012-01-31 12:10:00,60.26,60.28,60.22,60.27,15200.0,51.8547,51.8719,51.8203,51.8633,15200.0
2012-01-31 12:20:00,60.27,60.28,60.22,60.22,26400.0,51.8633,51.8719,51.8203,51.8203,26400.0
2012-01-31 12:30:00,60.23,60.28,60.22,60.27,14600.0,51.8289,51.8719,51.8203,51.8633,14600.0
2012-01-31 12:40:00,60.26,60.27,60.2,60.26,21500.0,51.8547,51.8633,51.8031,51.8547,21500.0
2012-01-31 12:50:00,60.26,60.35,60.26,60.35,18300.0,51.8547,51.9322,51.8547,51.9322,18300.0
2012-01-31 13:00:00,60.34,60.43,60.34,60.42,17200.0,51.9236,52.001,51.9236,51.9924,17200.0
2012-01-31 13:10:00,60.41,60.49,60.41,60.49,18800.0,51.9838,52.0526,51.9838,52.0526,18800.0
2012-01-31 13:20:00,60.49,60.51,60.49,60.51,15200.0,52.0526,52.0699,52.0526,52.0699,15200.0
2012-01-31 13:30:00,60.5,60.5,60.43,60.43,12200.0,52.0612,52.0612,52.001,52.001,12200.0
2012-01-31 13:40:00,60.43,60.48,60.42,60.45,17400.0,52.001,52.044,51.9924,52.0182,17400.0
2012-01-31 13:50:00,60.44,60.45,60.37,60.39,17900.0,52.0096,52.0182,51.9494,51.9666,17900.0
2012-01-31 14:00:00,60.38,60.38,60.34,60.35,14500.0,51.958,51.958,51.9236,51.9322,14500.0
2012-01-31 14:10:00,60.35,60.44,60.34,60.42,41300.0,51.9322,52.0096,51.9236,51.9924,41300.0
2012-01-31 14:20:00,60.42,60.47,60.42,60.44,23300.0,51.9924,52.0354,51.9924,52.0096,23300.0
2012-01-31 14:30:00,60.45,60.51,60.41,60.51,51100.0,52.0182,52.0699,51.9838,52.0699,51100.0
2012-01-31 14:40:00,60.5,60.51,60.43,60.46,14600.0,52.0612,52.0699,52.001,52.0268,14600.0
2012-01-31 14:50:00,60.46,60.5,60.44,60.49,46500.0,52.0268,52.0612,52.0096,52.0526,46500.0
2012-01-31 15:00:00,60.5,60.5,60.42,60.49,33500.0,52.0612,52.0612,51.9924,52.0526,33500.0
2012-01-31 15:10:00,60.5,60.52,60.42,60.46,32600.0,52.0612,52.0785,51.9924,52.0268,32600.0
2012-01-31 15:20:00,60.47,60.5,60.39,60.44,61500.0,52.0354,52.0612,51.9666,52.0096,61500.0
2012-01-31 15:30:00,60.44,60.48,60.35,60.4,38600.0,52.0096,52.044,51.9322,51.9752,38600.0
2012-01-31 15:40:00,60.41,60.49,60.41,60.41,47600.0,51.9838,52.0526,51.9838,51.9838,47600.0
2012-01-31 15:50:00,60.4,60.52,60.37,60.43,127900.0,51.9752,52.0785,51.9494,52.001,127900.0
2012-02-01 09:30:00,60.92,61.18,60.76,61.13,36100.0,52.4227,52.6464,52.285,52.6034,36100.0
2012-02-01 09:40:00,61.14,61.14,60.77,60.94,32200.0,52.612,52.612,52.2936,52.4399,32200.0
2012-02-01 09:50:00,60.93,60.97,60.85,60.95,17900.0,52.4313,52.4657,52.3624,52.4485,17900.0
2012-02-01 10:00:00,60.95,61.06,60.86,61.04,34200.0,52.4485,52.5431,52.371,52.5259,34200.0
2012-02-01 10:10:00,61.06,61.15,61.04,61.1,22200.0,52.5431,52.6206,52.5259,52.5776,22200.0
2012-02-01 10:20:00,61.08,61.14,61.06,61.08,23300.0,52.5603,52.612,52.5431,52.5603,23300.0
2012-02-01 10:30:00,61.08,61.11,61.04,61.05,27400.0,52.5603,52.5862,52.5259,52.5345,27400.0
2012-02-01 10:40:00,61.05,61.11,60.98,61.0,63200.0,52.5345,52.5862,52.4743,52.4915,63200.0
2012-02-01 10:50:00,61.0,61.06,60.89,60.92,39000.0,52.4915,52.5431,52.3969,52.4227,39000.0
2012-02-01 11:00:00,60.92,60.93,60.87,60.9,17600.0,52.4227,52.4313,52.3796,52.4055,17600.0
2012-02-01 11:10:00,60.91,60.96,60.88,60.92,33300.0,52.4141,52.4571,52.3882,52.4227,33300.0
2012-02-01 11:20:00,60.95,61.0,60.89,60.99,43900.0,52.4485,52.4915,52.3969,52.4829,43900.0
2012-02-01 11:30:00,61.0,61.0,60.91,60.91,21800.0,52.4915,52.4915,52.4141,52.4141,21800.0
2012-02-01 11:40:00,60.9,60.9,60.75,60.76,37000.0,52.4055,52.4055,52.2764,52.285,37000.0
2012-02-01 11:50:00,60.77,60.8,60.72,60.72,22700.0,52.2936,52.3194,52.2506,52.2506,22700.0
2012-02-01 12:00:00,60.73,60.75,60.6,60.6,40000.0,52.2592,52.2764,52.1473,52.1473,40000.0
2012-02-01 12:10:00,60.61,60.62,60.56,60.61,32100.0,52.1559,52.1645,52.1129,52.1559,32100.0
2012-02-01 12:20:00,60.61,60.69,60.6,60.63,86600.0,52.1559,52.2247,52.1473,52.1731,86600.0
2012-02-01 12:30:00,60.63,60.73,60.63,60.72,26000.0,52.1731,52.2592,52.1731,52.2506,26000.0
2012-02-01 12:40:00,60.72,60.72,60.66,60.66,26900.0,52.2506,52.2506,52.1989,52.1989,26900.0
2012-02-01 12:50:00,60.65,60.65,60.55,60.58,35400.0,52.1903,52.1903,52.1043,52.1301,35400.0
2012-02-01 13:00:00,60.59,60.67,60.58,60.66,63200.0,52.1387,52.2075,52.1301,52.1989,63200.0
2012-02-01 13:10:00,60.67,60.71,60.66,60.7,89600.0,52.2075,52.242,52.1989,52.2334,89600.0
2012-02-01 13:20:00,60.69,60.7,60.61,60.61,67100.0,52.2247,52.2334,52.1559,52.1559,67100.0
2012-02-01 13:30:00,60.61,60.69,60.58,60.69,43900.0,52.1559,52.2247,52.1301,52.2247,43900.0
2012-02-01 13:40:00,60.69,60.7,60.57,60.57,31600.0,52.2247,52.2334,52.1215,52.1215,31600.0
2012-02-01 13:50:00,60.57,60.62,60.55,60.58,49200.0,52.1215,52.1645,52.1043,52.1301,49200.0
2012-02-01 14:00:00,60.59,60.69,60.59,60.68,31600.0,52.1387,52.2247,52.1387,52.2161,31600.0
2012-02-01 14:10:00,60.69,60.71,60.69,60.7,23000.0,52.2247,52.242,52.2247,52.2334,23000.0
2012-02-01 14:20:00,60.69,60.7,60.62,60.64,34800.0,52.2247,52.2334,52.1645,52.1817,34800.0
2012-02-01 14:30:00,60.65,60.66,60.59,60.62,31900.0,52.1903,52.1989,52.1387,52.1645,31900.0
2012-02-01 14:40:00,60.62,60.68,60.6,60.61,35500.0,52.1645,52.2161,52.1473,52.1559,35500.0
2012-02-01 14:50:00,60.61,60.61,60.57,60.58,40500.0,52.1559,52.1559,52.1215,52.1301,40500.0
2012-02-01 15:00:00,60.58,60.63,60.58,60.59,37500.0,52.1301,52.1731,52.1301,52.1387,37500.0
2012-02-01 15:10:00,60.59,60.65,60.56,60.56,48900.0,52.1387,52.1903,52.1129,52.1129,48900.0
2012-02-01 15:20:00,60.57,60.6,60.51,60.55,43400.0,52.1215,52.1473,52.0699,52.1043,43400.0
2012-02-01 15:30:00,60.55,60.57,60.45,60.56,71300.0,52.1043,52.1215,52.0182,52.1129,71300.0
2012-02-01 15:40:00,60.55,60.65,60.55,60.61,130100.0,52.1043,52.1903,52.1043,52.1559,130100.0
2012-02-01 15:50:00,60.62,60.67,60.55,60.6,203700.0,52.1645,52.2075,52.1043,52.1473,203700.0
2012-02-02 09:30:00,60.75,60.84,60.64,60.68,53100.0,52.2764,52.3538,52.1817,52.2161,53100.0
2012-02-02 09:40:00,60.69,60.71,60.61,60.67,59900.0,52.2247,52.242,52.1559,52.2075,59900.0
2012-02-02 09:50:00,60.65,60.71,60.61,60.69,49200.0,52.1903,52.242,52.1559,52.2247,49200.0
2012-02-02 10:00:00,60.7,60.71,60.62,60.69,62800.0,52.2334,52.242,52.1645,52.2247,62800.0
2012-02-02 10:10:00,60.69,60.73,60.62,60.62,55000.0,52.2247,52.2592,52.1645,52.1645,55000.0
2012-02-02 10:20:00,60.61,60.66,60.57,60.57,42500.0,52.1559,52.1989,52.1215,52.1215,42500.0
2012-02-02 10:30:00,60.57,60.63,60.57,60.62,22900.0,52.1215,52.1731,52.1215,52.1645,22900.0
2012-02-02 10:40:00,60.63,60.7,60.62,60.7,56100.0,52.1731,52.2334,52.1645,52.2334,56100.0
2012-02-02 10:50:00,60.7,60.74,60.64,60.73,58500.0,52.2334,52.2678,52.1817,52.2592,58500.0
2012-02-02 11:00:00,60.74,60.8,60.68,60.71,71000.0,52.2678,52.3194,52.2161,52.242,71000.0
2012-02-02 11:10:00,60.71,60.71,60.55,60.55,38800.0,52.242,52.242,52.1043,52.1043,38800.0
2012-02-02 11:20:00,60.55,60.67,60.55,60.66,21000.0,52.1043,52.2075,52.1043,52.1989,21000.0
2012-02-02 11:30:00,60.66,60.69,60.65,60.67,29000.0,52.1989,52.2247,52.1903,52.2075,29000.0
2012-02-02 11:40:00,60.67,60.7,60.62,60.68,23200.0,52.2075,52.2334,52.1645,52.2161,23200.0
2012-02-02 11:50:00,60.68,60.8,60.68,60.8,35400.0,52.2161,52.3194,52.2161,52.3194,35400.0
2012-02-02 12:00:00,60.79,60.8,60.68,60.69,24800.0,52.3108,52.3194,52.2161,52.2247,24800.0
2012-02-02 12:10:00,60.68,60.68,60.61,60.67,35300.0,52.2161,52.2161,52.1559,52.2075,35300.0
2012-02-02 12:20:00,60.67,60.7,60.65,60.69,66400.0,52.2075,52.2334,52.1903,52.2247,66400.0
2012-02-02 12:30:00,60.69,60.7,60.61,60.66,46500.0,52.2247,52.2334,52.1559,52.1989,46500.0
2012-02-02 12:40:00,60.66,60.74,60.65,60.73,32000.0,52.1989,52.2678,52.1903,52.2592,32000.0
2012-02-02 12:50:00,60.73,60.76,60.72,60.76,9200.0,52.2592,52.285,52.2506,52.285,9200.0
2012-02-02 13:00:00,60.76,60.8,60.74,60.8,21400.0,52.285,52.3194,52.2678,52.3194,21400.0
2012-02-02 13:10:00,60.79,60.85,60.76,60.84,29700.0,52.3108,52.3624,52.285,52.3538,29700.0
2012-02-02 13:20:00,60.85,60.86,60.8,60.8,22000.0,52.3624,52.371,52.3194,52.3194,22000.0
2012-02-02 13:30:00,60.8,60.8,60.77,60.79,17500.0,52.3194,52.3194,52.2936,52.3108,17500.0
2012-02-02 13:40:00,60.79,60.88,60.78,60.88,33100.0,52.3108,52.3882,52.3022,52.3882,33100.0
2012-02-02 13:50:00,60.88,60.88,60.83,60.86,38300.0,52.3882,52.3882,52.3452,52.371,38300.0
2012-02-02 14:00:00,60.85,60.88,60.83,60.84,32100.0,52.3624,52.3882,52.3452,52.3538,32100.0
2012-02-02 14:10:00,60.83,60.83,60.71,60.71,25200.0,52.3452,52.3452,52.242,52.242,25200.0
2012-02-02 14:20:00,60.72,60.72,60.58,60.58,32100.0,52.2506,52.2506,52.1301,52.1301,32100.0
2012-02-02 14:30:00,60.58,60.63,60.55,60.62,42400.0,52.1301,52.1731,52.1043,52.1645,42400.0
2012-02-02 14:40:00,60.62,60.62,60.56,60.6,13800.0,52.1645,52.1645,52.1129,52.1473,13800.0
2012-02-02 14:50:00,60.59,60.61,60.55,60.57,26100.0,52.1387,52.1559,52.1043,52.1215,26100.0
2012-02-02 15:00:00,60.56,60.6,60.52,60.6,28100.0,52.1129,52.1473,52.0785,52.1473,28100.0
2012-02-02 15:10:00,60.61,60.64,60.59,60.6,27800.0,52.1559,52.1817,52.1387,52.1473,27800.0
2012-02-02 15:20:00,60.6,60.61,60.53,60.59,34400.0,52.1473,52.1559,52.0871,52.1387,34400.0
2012-02-02 15:30:00,60.6,60.63,60.59,60.62,27500.0,52.1473,52.1731,52.1387,52.1645,27500.0
2012-02-02 15:40:00,60.62,60.62,60.52,60.53,65400.0,52.1645,52.1645,52.0785,52.0871,65400.0
2012-02-02 15:50:00,60.52,60.57,60.49,60.49,102300.0,52.0785,52.1215,52.0526,52.0526,102300.0
2012-02-03 09:30:00,61.07,61.32,60.86,61.0,80300.0,52.5517,52.7669,52.371,52.4915,80300.0
2012-02-03 09:40:00,61.04,61.27,61.01,61.27,43300.0,52.5259,52.7238,52.5001,52.7238,43300.0
2012-02-03 09:50:00,61.26,61.29,61.12,61.16,35000.0,52.7152,52.7411,52.5948,52.6292,35000.0
2012-02-03 10:00:00,61.16,61.43,61.14,61.43,75700.0,52.6292,52.8615,52.612,52.8615,75700.0
2012-02-03 10:10:00,61.43,61.47,61.33,61.33,41600.0,52.8615,52.896,52.7755,52.7755,41600.0
2012-02-03 10:20:00,61.33,61.39,61.27,61.31,21300.0,52.7755,52.8271,52.7238,52.7583,21300.0
2012-02-03 10:30:00,61.31,61.49,61.31,61.47,34400.0,52.7583,52.9132,52.7583,52.896,34400.0
2012-02-03 10:40:00,61.47,61.5,61.46,61.49,46800.0,52.896,52.9218,52.8873,52.9132,46800.0
2012-02-03 10:50:00,61.49,61.5,61.45,61.45,19400.0,52.9132,52.9218,52.8787,52.8787,19400.0
2012-02-03 11:00:00,61.45,61.49,61.45,61.47,26700.0,52.8787,52.9132,52.8787,52.896,26700.0
2012-02-03 11:10:00,61.47,61.5,61.47,61.48,31900.0,52.896,52.9218,52.896,52.9046,31900.0
2012-02-03 11:20:00,61.48,61.5,61.48,61.48,24700.0,52.9046,52.9218,52.9046,52.9046,24700.0
2012-02-03 11:30:00,61.48,61.48,61.47,61.48,8200.0,52.9046,52.9046,52.896,52.9046,8200.0
2012-02-03 11:40:00,61.48,61.49,61.47,61.48,15100.0,52.9046,52.9132,52.896,52.9046,15100.0
2012-02-03 11:50:00,61.47,61.48,61.44,61.45,30200.0,52.896,52.9046,52.8701,52.8787,30200.0
2012-02-03 12:00:00,61.45,61.5,61.44,61.49,23900.0,52.8787,52.9218,52.8701,52.9132,23900.0
2012-02-03 12:10:00,61.5,61.51,61.46,61.49,96000.0,52.9218,52.9304,52.8873,52.9132,96000.0
2012-02-03 12:20:00,61.5,61.52,61.48,61.51,27100.0,52.9218,52.939,52.9046,52.9304,27100.0
2012-02-03 12:30:00,61.51,61.62,61.51,61.57,14900.0,52.9304,53.025,52.9304,52.982,14900.0
2012-02-03 12:40:00,61.57,61.65,61.55,61.59,39000.0,52.982,53.0508,52.9648,52.9992,39000.0
2012-02-03 12:50:00,61.59,61.63,61.55,61.58,16600.0,52.9992,53.0336,52.9648,52.9906,16600.0
2012-02-03 13:00:00,61.59,61.6,61.55,61.57,9000.0,52.9992,53.0078,52.9648,52.982,9000.0
2012-02-03 13:10:00,61.56,61.58,61.53,61.54,12700.0,52.9734,52.9906,52.9476,52.9562,12700.0
2012-02-03 13:20:00,61.54,61.59,61.54,61.55,27800.0,52.9562,52.9992,52.9562,52.9648,27800.0
2012-02-03 13:30:00,61.54,61.57,61.52,61.56,12100.0,52.9562,52.982,52.939,52.9734,12100.0
2012-02-03 13:40:00,61.55,61.56,61.5,61.51,14100.0,52.9648,52.9734,52.9218,52.9304,14100.0
2012-02-03 13:50:00,61.52,61.55,61.51,61.53,16400.0,52.939,52.9648,52.9304,52.9476,16400.0
2012-02-03 14:00:00,61.54,61.57,61.52,61.52,21800.0,52.9562,52.982,52.939,52.939,21800.0
2012-02-03 14:10:00,61.52,61.59,61.49,61.58,33500.0,52.939,52.9992,52.9132,52.9906,33500.0
2012-02-03 14:20:00,61.59,61.6,61.55,61.57,21900.0,52.9992,53.0078,52.9648,52.982,21900.0
2012-02-03 14:30:00,61.57,61.6,61.54,61.54,21800.0,52.982,53.0078,52.9562,52.9562,21800.0
2012-02-03 14:40:00,61.54,61.57,61.5,61.53,27300.0,52.9562,52.982,52.9218,52.9476,27300.0
2012-02-03 14:50:00,61.54,61.55,61.51,61.53,20700.0,52.9562,52.9648,52.9304,52.9476,20700.0
2012-02-03 15:00:00,61.52,61.53,61.49,61.49,17200.0,52.939,52.9476,52.9132,52.9132,17200.0
2012-02-03 15:10:00,61.49,61.52,61.48,61.51,56600.0,52.9132,52.939,52.9046,52.9304,56600.0
2012-02-03 15:20:00,61.51,61.52,61.46,61.51,24100.0,52.9304,52.939,52.8873,52.9304,24100.0
2012-02-03 15:30:00,61.51,61.52,61.45,61.46,54600.0,52.9304,52.939,52.8787,52.8873,54600.0
2012-02-03 15:40:00,61.46,61.51,61.45,61.5,41800.0,52.8873,52.9304,52.8787,52.9218,41800.0
2012-02-03 15:50:00,61.5,61.54,61.49,61.5,117900.0,52.9218,52.9562,52.9132,52.9218,117900.0
2012-02-06 09:30:00,61.29,61.58,61.25,61.5,71500.0,52.7411,52.9906,52.7066,52.9218,71500.0
2012-02-06 09:40:00,61.5,61.53,61.35,61.49,62100.0,52.9218,52.9476,52.7927,52.9132,62100.0
2012-02-06 09:50:00,61.48,61.58,61.36,61.38,54400.0,52.9046,52.9906,52.8013,52.8185,54400.0
2012-02-06 10:00:00,61.37,61.43,61.35,61.4,27500.0,52.8099,52.8615,52.7927,52.8357,27500.0
2012-02-06 10:10:00,61.41,61.43,61.29,61.34,52000.0,52.8443,52.8615,52.7411,52.7841,52000.0
2012-02-06 10:20:00,61.35,61.42,61.35,61.36,20800.0,52.7927,52.8529,52.7927,52.8013,20800.0
2012-02-06 10:30:00,61.35,61.43,61.34,61.37,22200.0,52.7927,52.8615,52.7841,52.8099,22200.0
2012-02-06 10:40:00,61.36,61.52,61.34,61.5,51300.0,52.8013,52.939,52.7841,52.9218,51300.0
2012-02-06 10:50:00,61.47,61.52,61.44,61.47,15400.0,52.896,52.939,52.8701,52.896,15400.0
2012-02-06 11:00:00,61.46,61.52,61.44,61.44,26700.0,52.8873,52.939,52.8701,52.8701,26700.0
2012-02-06 11:10:00,61.44,61.46,61.39,61.42,22400.0,52.8701,52.8873,52.8271,52.8529,22400.0
2012-02-06 11:20:00,61.42,61.44,61.39,61.4,18900.0,52.8529,52.8701,52.8271,52.8357,18900.0
2012-02-06 11:30:00,61.4,61.42,61.35,61.35,16300.0,52.8357,52.8529,52.7927,52.7927,16300.0
2012-02-06 11:40:00,61.35,61.41,61.35,61.4,25200.0,52.7927,52.8443,52.7927,52.8357,25200.0
2012-02-06 11:50:00,61.4,61.46,61.39,61.43,24300.0,52.8357,52.8873,52.8271,52.8615,24300.0
2012-02-06 12:00:00,61.43,61.44,61.36,61.38,26600.0,52.8615,52.8701,52.8013,52.8185,26600.0
2012-02-06 12:10:00,61.38,61.43,61.36,61.42,12100.0,52.8185,52.8615,52.8013,52.8529,12100.0
2012-02-06 12:20:00,61.43,61.44,61.37,61.39,24000.0,52.8615,52.8701,52.8099,52.8271,24000.0
2012-02-06 12:30:00,61.39,61.46,61.36,61.42,14600.0,52.8271,52.8873,52.8013,52.8529,14600.0
2012-02-06 12:40:00,61.42,61.46,61.41,61.43,7300.0,52.8529,52.8873,52.8443,52.8615,7300.0
2012-02-06 12:50:00,61.44,61.52,61.43,61.5,15600.0,52.8701,52.939,52.8615,52.9218,15600.0
2012-02-06 13:00:00,61.5,61.51,61.42,61.44,22500.0,52.9218,52.9304,52.8529,52.8701,22500.0
2012-02-06 13:10:00,61.43,61.44,61.39,61.4,14700.0,52.8615,52.8701,52.8271,52.8357,14700.0
2012-02-06 13:20:00,61.39,61.41,61.37,61.37,19000.0,52.8271,52.8443,52.8099,52.8099,19000.0
2012-02-06 13:30:00,61.38,61.39,61.34,61.35,23600.0,52.8185,52.8271,52.7841,52.7927,23600.0
2012-02-06 13:40:00,61.35,61.36,61.33,61.36,20600.0,52.7927,52.8013,52.7755,52.8013,20600.0
2012-02-06 13:50:00,61.36,61.38,61.35,61.37,23500.0,52.8013,52.8185,52.7927,52.8099,23500.0
2012-02-06 14:00:00,61.37,61.37,61.29,61.3,22900.0,52.8099,52.8099,52.7411,52.7497,22900.0
2012-02-06 14:10:00,61.31,61.31,61.28,61.28,17100.0,52.7583,52.7583,52.7325,52.7325,17100.0
2012-02-06 14:20:00,61.27,61.28,61.27,61.27,14200.0,52.7238,52.7325,52.7238,52.7238,14200.0
2012-02-06 14:30:00,61.27,61.3,61.27,61.29,14600.0,52.7238,52.7497,52.7238,52.7411,14600.0
2012-02-06 14:40:00,61.29,61.3,61.23,61.3,40700.0,52.7411,52.7497,52.6894,52.7497,40700.0
2012-02-06 14:50:00,61.3,61.33,61.29,61.3,20800.0,52.7497,52.7755,52.7411,52.7497,20800.0
2012-02-06 15:00:00,61.31,61.37,61.3,61.37,16200.0,52.7583,52.8099,52.7497,52.8099,16200.0
2012-02-06 15:10:00,61.37,61.37,61.28,61.3,38700.0,52.8099,52.8099,52.7325,52.7497,38700.0
2012-02-06 15:20:00,61.3,61.31,61.26,61.27,37900.0,52.7497,52.7583,52.7152,52.7238,37900.0
2012-02-06 15:30:00,61.26,61.27,61.21,61.22,71400.0,52.7152,52.7238,52.6722,52.6808,71400.0
2012-02-06 15:40:00,61.22,61.26,61.2,61.25,92600.0,52.6808,52.7152,52.6636,52.7066,92600.0
2012-02-06 15:50:00,61.26,61.31,61.22,61.28,138500.0,52.7152,52.7583,52.6808,52.7325,138500.0
2012-02-07 09:30:00,61.07,61.35,61.07,61.18,31600.0,52.5517,52.7927,52.5517,52.6464,31600.0
2012-02-07 09:40:00,61.19,61.32,61.12,61.16,35100.0,52.655,52.7669,52.5948,52.6292,35100.0
2012-02-07 09:50:00,61.17,61.25,61.09,61.19,54000.0,52.6378,52.7066,52.569,52.655,54000.0
2012-02-07 10:00:00,61.19,61.24,61.07,61.2,45800.0,52.655,52.698,52.5517,52.6636,45800.0
2012-02-07 10:10:00,61.21,61.48,61.2,61.44,29600.0,52.6722,52.9046,52.6636,52.8701,29600.0
2012-02-07 10:20:00,61.44,61.52,61.42,61.5,30000.0,52.8701,52.939,52.8529,52.9218,30000.0
2012-02-07 10:30:00,61.51,61.53,61.36,61.37,19800.0,52.9304,52.9476,52.8013,52.8099,19800.0
2012-02-07 10:40:00,61.38,61.47,61.38,61.42,18600.0,52.8185,52.896,52.8185,52.8529,18600.0
2012-02-07 10:50:00,61.43,61.57,61.43,61.54,27300.0,52.8615,52.982,52.8615,52.9562,27300.0
2012-02-07 11:00:00,61.55,61.68,61.52,61.64,28200.0,52.9648,53.0767,52.939,53.0422,28200.0
2012-02-07 11:10:00,61.66,61.7,61.58,61.68,14900.0,53.0594,53.0939,52.9906,53.0767,14900.0
2012-02-07 11:20:00,61.67,61.75,61.67,61.75,22500.0,53.0681,53.1369,53.0681,53.1369,22500.0
2012-02-07 11:30:00,61.76,61.79,61.65,61.65,39300.0,53.1455,53.1713,53.0508,53.0508,39300.0
2012-02-07 11:40:00,61.65,61.65,61.58,61.58,18500.0,53.0508,53.0508,52.9906,52.9906,18500.0
2012-02-07 11:50:00,61.59,61.62,61.55,61.6,9600.0,52.9992,53.025,52.9648,53.0078,9600.0
2012-02-07 12:00:00,61.59,61.59,61.54,61.59,15600.0,52.9992,52.9992,52.9562,52.9992,15600.0
2012-02-07 12:10:00,61.59,61.6,61.51,61.53,13700.0,52.9992,53.0078,52.9304,52.9476,13700.0
2012-02-07 12:20:00,61.52,61.56,61.49,61.51,7100.0,52.939,52.9734,52.9132,52.9304,7100.0
2012-02-07 12:30:00,61.51,61.55,61.47,61.55,6600.0,52.9304,52.9648,52.896,52.9648,6600.0
2012-02-07 12:40:00,61.54,61.57,61.54,61.57,39100.0,52.9562,52.982,52.9562,52.982,39100.0
2012-02-07 12:50:00,61.56,61.68,61.56,61.68,37900.0,52.9734,53.0767,52.9734,53.0767,37900.0
2012-02-07 13:00:00,61.67,61.72,61.66,61.69,24900.0,53.0681,53.1111,53.0594,53.0853,24900.0
2012-02-07 13:10:00,61.69,61.7,61.62,61.64,23800.0,53.0853,53.0939,53.025,53.0422,23800.0
2012-02-07 13:20:00,61.65,61.74,61.62,61.73,26000.0,53.0508,53.1283,53.025,53.1197,26000.0
2012-02-07 13:30:00,61.72,61.74,61.7,61.73,8300.0,53.1111,53.1283,53.0939,53.1197,8300.0
2012-02-07 13:40:00,61.72,61.76,61.71,61.76,8300.0,53.1111,53.1455,53.1025,53.1455,8300.0
2012-02-07 13:50:00,61.78,61.79,61.73,61.73,17500.0,53.1627,53.1713,53.1197,53.1197,17500.0
2012-02-07 14:00:00,61.74,61.76,61.69,61.74,17600.0,53.1283,53.1455,53.0853,53.1283,17600.0
2012-02-07 14:10:00,61.74,61.75,61.68,61.68,23100.0,53.1283,53.1369,53.0767,53.0767,23100.0
2012-02-07 14:20:00,61.67,61.7,61.66,61.66,8300.0,53.0681,53.0939,53.0594,53.0594,8300.0
2012-02-07 14:30:00,61.66,61.69,61.65,61.69,12600.0,53.0594,53.0853,53.0508,53.0853,12600.0
2012-02-07 14:40:00,61.68,61.69,61.65,61.66,10200.0,53.0767,53.0853,53.0508,53.0594,10200.0
2012-02-07 14:50:00,61.67,61.67,61.61,61.63,28100.0,53.0681,53.0681,53.0164,53.0336,28100.0
2012-02-07 15:00:00,61.63,61.7,61.63,61.7,30000.0,53.0336,53.0939,53.0336,53.0939,30000.0
2012-02-07 15:10:00,61.7,61.77,61.69,61.74,19100.0,53.0939,53.1541,53.0853,53.1283,19100.0
2012-02-07 15:20:00,61.74,61.82,61.72,61.82,27600.0,53.1283,53.1971,53.1111,53.1971,27600.0
2012-02-07 15:30:00,61.81,61.82,61.71,61.72,55200.0,53.1885,53.1971,53.1025,53.1111,55200.0
2012-02-07 15:40:00,61.71,61.76,61.67,61.7,90500.0,53.1025,53.1455,53.0681,53.0939,90500.0
2012-02-07 15:50:00,61.7,61.75,61.66,61.68,111300.0,53.0939,53.1369,53.0594,53.0767,111300.0
2012-02-08 09:30:00,61.59,61.85,61.51,61.55,51300.0,52.9992,53.2229,52.9304,52.9648,51300.0
2012-02-08 09:40:00,61.57,61.95,61.57,61.94,39000.0,52.982,53.309,52.982,53.3004,39000.0
2012-02-08 09:50:00,61.95,62.1,61.91,62.1,53600.0,53.309,53.4381,53.2746,53.4381,53600.0
2012-02-08 10:00:00,62.1,62.1,61.93,61.96,33400.0,53.4381,53.4381,53.2918,53.3176,33400.0
2012-02-08 10:10:00,61.95,62.06,61.92,62.04,26800.0,53.309,53.4037,53.2832,53.3864,26800.0
2012-02-08 10:20:00,62.03,62.03,61.84,61.86,42100.0,53.3778,53.3778,53.2143,53.2316,42100.0
2012-02-08 10:30:00,61.86,61.87,61.77,61.77,48700.0,53.2316,53.2402,53.1541,53.1541,48700.0
2012-02-08 10:40:00,61.78,61.84,61.72,61.77,43000.0,53.1627,53.2143,53.1111,53.1541,43000.0
2012-02-08 10:50:00,61.78,61.96,61.73,61.93,129200.0,53.1627,53.3176,53.1197,53.2918,129200.0
2012-02-08 11:00:00,61.92,61.94,61.71,61.72,82700.0,53.2832,53.3004,53.1025,53.1111,82700.0
2012-02-08 11:10:00,61.7,61.7,61.55,61.57,26800.0,53.0939,53.0939,52.9648,52.982,26800.0
2012-02-08 11:20:00,61.58,61.63,61.56,61.58,26500.0,52.9906,53.0336,52.9734,52.9906,26500.0
2012-02-08 11:30:00,61.58,61.59,61.49,61.51,23100.0,52.9906,52.9992,52.9132,52.9304,23100.0
2012-02-08 11:40:00,61.51,61.59,61.46,61.58,45000.0,52.9304,52.9992,52.8873,52.9906,45000.0
2012-02-08 11:50:00,61.57,61.7,61.56,61.69,37000.0,52.982,53.0939,52.9734,53.0853,37000.0
2012-02-08 12:00:00,61.7,61.75,61.68,61.74,16100.0,53.0939,53.1369,53.0767,53.1283,16100.0
2012-02-08 12:10:00,61.73,61.74,61.64,61.67,25100.0,53.1197,53.1283,53.0422,53.0681,25100.0
2012-02-08 12:20:00,61.68,61.71,61.62,61.67,34700.0,53.0767,53.1025,53.025,53.0681,34700.0
2012-02-08 12:30:00,61.71,61.72,61.66,61.71,16800.0,53.1025,53.1111,53.0594,53.1025,16800.0
2012-02-08 12:40:00,61.71,61.73,61.68,61.7,21200.0,53.1025,53.1197,53.0767,53.0939,21200.0
2012-02-08 12:50:00,61.7,61.83,61.69,61.75,88100.0,53.0939,53.2057,53.0853,53.1369,88100.0
2012-02-08 13:00:00,61.78,61.79,61.73,61.75,32700.0,53.1627,53.1713,53.1197,53.1369,32700.0
2012-02-08 13:10:00,61.75,61.75,61.65,61.65,27600.0,53.1369,53.1369,53.0508,53.0508,27600.0
2012-02-08 13:20:00,61.65,61.68,61.63,61.66,16900.0,53.0508,53.0767,53.0336,53.0594,16900.0
2012-02-08 13:30:00,61.67,61.68,61.64,61.67,28500.0,53.0681,53.0767,53.0422,53.0681,28500.0
2012-02-08 13:40:00,61.68,61.7,61.67,61.69,5600.0,53.0767,53.0939,53.0681,53.0853,5600.0
2012-02-08 13:50:00,61.7,61.71,61.66,61.66,15300.0,53.0939,53.1025,53.0594,53.0594,15300.0
2012-02-08 14:00:00,61.66,61.71,61.64,61.71,30000.0,53.0594,53.1025,53.0422,53.1025,30000.0
2012-02-08 14:10:00,61.7,61.73,61.7,61.72,14700.0,53.0939,53.1197,53.0939,53.1111,14700.0
2012-02-08 14:20:00,61.73,61.77,61.68,61.73,23100.0,53.1197,53.1541,53.0767,53.1197,23100.0
2012-02-08 14:30:00,61.73,61.76,61.73,61.74,16900.0,53.1197,53.1455,53.1197,53.1283,16900.0
2012-02-08 14:40:00,61.74,61.86,61.73,61.83,20700.0,53.1283,53.2316,53.1197,53.2057,20700.0
2012-02-08 14:50:00,61.82,61.83,61.77,61.77,33500.0,53.1971,53.2057,53.1541,53.1541,33500.0
2012-02-08 15:00:00,61.78,61.79,61.76,61.79,33400.0,53.1627,53.1713,53.1455,53.1713,33400.0
2012-02-08 15:10:00,61.78,61.85,61.77,61.8,48500.0,53.1627,53.2229,53.1541,53.1799,48500.0
2012-02-08 15:20:00,61.8,61.83,61.79,61.82,34200.0,53.1799,53.2057,53.1713,53.1971,34200.0
2012-02-08 15:30:00,61.82,61.83,61.79,61.79,48300.0,53.1971,53.2057,53.1713,53.1713,48300.0
2012-02-08 15:40:00,61.8,61.87,61.77,61.82,88300.0,53.1799,53.2402,53.1541,53.1971,88300.0
2012-02-08 15:50:00,61.83,61.9,61.82,61.85,101000.0,53.2057,53.266,53.1971,53.2229,101000.0
2012-02-09 09:30:00,61.91,61.91,61.47,61.57,71100.0,53.2746,53.2746,52.896,52.982,71100.0
2012-02-09 09:40:00,61.56,61.68,61.54,61.61,48900.0,52.9734,53.0767,52.9562,53.0164,48900.0
2012-02-09 09:50:00,61.58,61.63,61.51,61.54,36100.0,52.9906,53.0336,52.9304,52.9562,36100.0
2012-02-09 10:00:00,61.56,61.63,61.44,61.46,83300.0,52.9734,53.0336,52.8701,52.8873,83300.0
2012-02-09 10:10:00,61.49,61.52,61.39,61.39,24100.0,52.9132,52.939,52.8271,52.8271,24100.0
2012-02-09 10:20:00,61.39,61.39,61.18,61.28,46200.0,52.8271,52.8271,52.6464,52.7325,46200.0
2012-02-09 10:30:00,61.28,61.37,61.21,61.34,29200.0,52.7325,52.8099,52.6722,52.7841,29200.0
2012-02-09 10:40:00,61.34,61.43,61.32,61.41,54500.0,52.7841,52.8615,52.7669,52.8443,54500.0
2012-02-09 10:50:00,61.38,61.42,61.31,61.36,36000.0,52.8185,52.8529,52.7583,52.8013,36000.0
2012-02-09 11:00:00,61.36,61.39,61.32,61.34,45700.0,52.8013,52.8271,52.7669,52.7841,45700.0
2012-02-09 11:10:00,61.34,61.43,61.34,61.41,34600.0,52.7841,52.8615,52.7841,52.8443,34600.0
2012-02-09 11:20:00,61.41,61.53,61.41,61.52,14500.0,52.8443,52.9476,52.8443,52.939,14500.0
2012-02-09 11:30:00,61.52,61.52,61.44,61.45,29700.0,52.939,52.939,52.8701,52.8787,29700.0
2012-02-09 11:40:00,61.44,61.53,61.38,61.44,34300.0,52.8701,52.9476,52.8185,52.8701,34300.0
2012-02-09 11:50:00,61.46,61.56,61.41,61.56,36000.0,52.8873,52.9734,52.8443,52.9734,36000.0
2012-02-09 12:00:00,61.57,61.61,61.53,61.59,14500.0,52.982,53.0164,52.9476,52.9992,14500.0
2012-02-09 12:10:00,61.59,61.66,61.59,61.66,14400.0,52.9992,53.0594,52.9992,53.0594,14400.0
2012-02-09 12:20:00,61.67,61.71,61.61,61.65,27000.0,53.0681,53.1025,53.0164,53.0508,27000.0
2012-02-09 12:30:00,61.65,61.69,61.63,61.68,11300.0,53.0508,53.0853,53.0336,53.0767,11300.0
2012-02-09 12:40:00,61.69,61.76,61.68,61.72,17800.0,53.0853,53.1455,53.0767,53.1111,17800.0
2012-02-09 12:50:00,61.73,61.75,61.68,61.72,9800.0,53.1197,53.1369,53.0767,53.1111,9800.0
2012-02-09 13:00:00,61.72,61.74,61.68,61.68,16700.0,53.1111,53.1283,53.0767,53.0767,16700.0
2012-02-09 13:10:00,61.68,61.73,61.68,61.7,10200.0,53.0767,53.1197,53.0767,53.0939,10200.0
2012-02-09 13:20:00,61.71,61.82,61.71,61.82,11600.0,53.1025,53.1971,53.1025,53.1971,11600.0
2012-02-09 13:30:00,61.83,61.83,61.77,61.79,15600.0,53.2057,53.2057,53.1541,53.1713,15600.0
2012-02-09 13:40:00,61.79,61.82,61.77,61.8,9500.0,53.1713,53.1971,53.1541,53.1799,9500.0
2012-02-09 13:50:00,61.8,61.82,61.76,61.77,14300.0,53.1799,53.1971,53.1455,53.1541,14300.0
2012-02-09 14:00:00,61.78,61.79,61.72,61.72,9900.0,53.1627,53.1713,53.1111,53.1111,9900.0
2012-02-09 14:10:00,61.72,61.76,61.71,61.71,10800.0,53.1111,53.1455,53.1025,53.1025,10800.0
2012-02-09 14:20:00,61.72,61.77,61.71,61.72,13100.0,53.1111,53.1541,53.1025,53.1111,13100.0
2012-02-09 14:30:00,61.72,61.72,61.66,61.69,17300.0,53.1111,53.1111,53.0594,53.0853,17300.0
2012-02-09 14:40:00,61.7,61.71,61.63,61.64,35800.0,53.0939,53.1025,53.0336,53.0422,35800.0
2012-02-09 14:50:00,61.65,61.65,61.59,61.59,16800.0,53.0508,53.0508,52.9992,52.9992,16800.0
2012-02-09 15:00:00,61.6,61.65,61.58,61.64,22800.0,53.0078,53.0508,52.9906,53.0422,22800.0
2012-02-09 15:10:00,61.65,61.65,61.58,61.59,21400.0,53.0508,53.0508,52.9906,52.9992,21400.0
2012-02-09 15:20:00,61.59,61.64,61.58,61.63,28500.0,52.9992,53.0422,52.9906,53.0336,28500.0
2012-02-09 15:30:00,61.63,61.63,61.57,61.59,27800.0,53.0336,53.0336,52.982,52.9992,27800.0
2012-02-09 15:40:00,61.59,61.61,61.53,61.61,51500.0,52.9992,53.0164,52.9476,53.0164,51500.0
2012-02-09 15:50:00,61.6,61.65,61.57,61.65,78700.0,53.0078,53.0508,52.982,53.0508,78700.0
2012-02-10 09:30:00,60.85,61.32,60.85,61.1,66000.0,52.3624,52.7669,52.3624,52.5776,66000.0
2012-02-10 09:40:00,61.1,61.18,61.03,61.1,35400.0,52.5776,52.6464,52.5173,52.5776,35400.0
2012-02-10 09:50:00,61.1,61.12,60.82,60.88,61400.0,52.5776,52.5948,52.3366,52.3882,61400.0
2012-02-10 10:00:00,60.87,60.87,60.68,60.73,80400.0,52.3796,52.3796,52.2161,52.2592,80400.0
2012-02-10 10:10:00,60.72,60.72,60.57,60.69,59500.0,52.2506,52.2506,52.1215,52.2247,59500.0
2012-02-10 10:20:00,60.69,60.79,60.63,60.78,64700.0,52.2247,52.3108,52.1731,52.3022,64700.0
2012-02-10 10:30:00,60.78,60.84,60.7,60.7,53300.0,52.3022,52.3538,52.2334,52.2334,53300.0
2012-02-10 10:40:00,60.7,60.94,60.66,60.94,80900.0,52.2334,52.4399,52.1989,52.4399,80900.0
2012-02-10 10:50:00,60.94,61.02,60.94,61.0,50500.0,52.4399,52.5087,52.4399,52.4915,50500.0
2012-02-10 11:00:00,61.0,61.03,60.9,60.91,50400.0,52.4915,52.5173,52.4055,52.4141,50400.0
2012-02-10 11:10:00,60.92,61.07,60.92,61.06,52000.0,52.4227,52.5517,52.4227,52.5431,52000.0
2012-02-10 11:20:00,61.07,61.11,61.03,61.04,25500.0,52.5517,52.5862,52.5173,52.5259,25500.0
2012-02-10 11:30:00,61.04,61.13,61.0,61.12,19500.0,52.5259,52.6034,52.4915,52.5948,19500.0
2012-02-10 11:40:00,61.12,61.19,61.11,61.17,13900.0,52.5948,52.655,52.5862,52.6378,13900.0
2012-02-10 11:50:00,61.18,61.34,61.18,61.2,38000.0,52.6464,52.7841,52.6464,52.6636,38000.0
2012-02-10 12:00:00,61.19,61.2,61.1,61.11,19800.0,52.655,52.6636,52.5776,52.5862,19800.0
2012-02-10 12:10:00,61.11,61.14,61.11,61.13,16400.0,52.5862,52.612,52.5862,52.6034,16400.0
2012-02-10 12:20:00,61.13,61.14,61.1,61.1,26100.0,52.6034,52.612,52.5776,52.5776,26100.0
2012-02-10 12:30:00,61.1,61.11,61.03,61.1,34300.0,52.5776,52.5862,52.5173,52.5776,34300.0
2012-02-10 12:40:00,61.09,61.18,61.09,61.18,16800.0,52.569,52.6464,52.569,52.6464,16800.0
2012-02-10 12:50:00,61.16,61.2,61.16,61.2,16500.0,52.6292,52.6636,52.6292,52.6636,16500.0
2012-02-10 13:00:00,61.19,61.19,61.13,61.13,18400.0,52.655,52.655,52.6034,52.6034,18400.0
2012-02-10 13:10:00,61.14,61.14,61.02,61.02,15900.0,52.612,52.612,52.5087,52.5087,15900.0
2012-02-10 13:20:00,61.02,61.04,61.01,61.01,16300.0,52.5087,52.5259,52.5001,52.5001,16300.0
2012-02-10 13:30:00,61.02,61.02,60.95,60.99,26100.0,52.5087,52.5087,52.4485,52.4829,26100.0
2012-02-10 13:40:00,60.98,61.0,60.97,60.97,20900.0,52.4743,52.4915,52.4657,52.4657,20900.0
2012-02-10 13:50:00,60.97,60.99,60.94,60.96,16500.0,52.4657,52.4829,52.4399,52.4571,16500.0
2012-02-10 14:00:00,60.95,60.98,60.89,60.94,30200.0,52.4485,52.4743,52.3969,52.4399,30200.0
2012-02-10 14:10:00,60.94,61.01,60.94,61.01,20900.0,52.4399,52.5001,52.4399,52.5001,20900.0
2012-02-10 14:20:00,61.02,61.08,61.01,61.03,31600.0,52.5087,52.5603,52.5001,52.5173,31600.0
2012-02-10 14:30:00,61.03,61.13,61.0,61.05,33700.0,52.5173,52.6034,52.4915,52.5345,33700.0
2012-02-10 14:40:00,61.06,61.06,61.0,61.01,26500.0,52.5431,52.5431,52.4915,52.5001,26500.0
2012-02-10 14:50:00,61.02,61.03,60.98,61.0,23100.0,52.5087,52.5173,52.4743,52.4915,23100.0
2012-02-10 15:00:00,61.0,61.01,60.91,60.97,30100.0,52.4915,52.5001,52.4141,52.4657,30100.0
2012-02-10 15:10:00,60.97,60.99,60.93,60.97,26600.0,52.4657,52.4829,52.4313,52.4657,26600.0
2012-02-10 15:20:00,60.96,61.02,60.96,61.02,29600.0,52.4571,52.5087,52.4571,52.5087,29600.0
2012-02-10 15:30:00,61.01,61.03,60.96,61.02,50800.0,52.5001,52.5173,52.4571,52.5087,50800.0
2012-02-10 15:40:00,61.02,61.16,61.02,61.11,91900.0,52.5087,52.6292,52.5087,52.5862,91900.0
2012-02-10 15:50:00,61.12,61.2,61.11,61.19,135400.0,52.5948,52.6636,52.5862,52.655,135400.0
2012-02-13 09:30:00,61.59,61.71,60.81,61.0,99700.0,52.9992,53.1025,52.328,52.4915,99700.0
2012-02-13 09:40:00,60.96,61.13,60.9,61.1,49400.0,52.4571,52.6034,52.4055,52.5776,49400.0
2012-02-13 09:50:00,61.11,61.23,61.02,61.2,26300.0,52.5862,52.6894,52.5087,52.6636,26300.0
2012-02-13 10:00:00,61.21,61.43,61.2,61.43,27100.0,52.6722,52.8615,52.6636,52.8615,27100.0
2012-02-13 10:10:00,61.42,61.42,61.24,61.25,57400.0,52.8529,52.8529,52.698,52.7066,57400.0
2012-02-13 10:20:00,61.24,61.35,61.19,61.33,42700.0,52.698,52.7927,52.655,52.7755,42700.0
2012-02-13 10:30:00,61.32,61.32,61.22,61.22,30200.0,52.7669,52.7669,52.6808,52.6808,30200.0
2012-02-13 10:40:00,61.23,61.33,61.22,61.27,29800.0,52.6894,52.7755,52.6808,52.7238,29800.0
2012-02-13 10:50:00,61.26,61.41,61.24,61.38,28000.0,52.7152,52.8443,52.698,52.8185,28000.0
2012-02-13 11:00:00,61.38,61.46,61.36,61.43,21100.0,52.8185,52.8873,52.8013,52.8615,21100.0
2012-02-13 11:10:00,61.42,61.47,61.36,61.43,26500.0,52.8529,52.896,52.8013,52.8615,26500.0
2012-02-13 11:20:00,61.42,61.5,61.42,61.5,19400.0,52.8529,52.9218,52.8529,52.9218,19400.0
2012-02-13 11:30:00,61.49,61.56,61.48,61.51,22100.0,52.9132,52.9734,52.9046,52.9304,22100.0
2012-02-13 11:40:00,61.51,61.61,61.48,61.54,19900.0,52.9304,53.0164,52.9046,52.9562,19900.0
2012-02-13 11:50:00,61.54,61.6,61.48,61.48,14600.0,52.9562,53.0078,52.9046,52.9046,14600.0
2012-02-13 12:00:00,61.49,61.5,61.42,61.45,21600.0,52.9132,52.9218,52.8529,52.8787,21600.0
2012-02-13 12:10:00,61.45,61.49,61.39,61.4,20600.0,52.8787,52.9132,52.8271,52.8357,20600.0
2012-02-13 12:20:00,61.4,61.43,61.38,61.39,11100.0,52.8357,52.8615,52.8185,52.8271,11100.0
2012-02-13 12:30:00,61.39,61.45,61.37,61.39,16200.0,52.8271,52.8787,52.8099,52.8271,16200.0
2012-02-13 12:40:00,61.38,61.44,61.38,61.41,10000.0,52.8185,52.8701,52.8185,52.8443,10000.0
2012-02-13 12:50:00,61.4,61.48,61.36,61.45,17800.0,52.8357,52.9046,52.8013,52.8787,17800.0
2012-02-13 13:00:00,61.45,61.51,61.43,61.5,20400.0,52.8787,52.9304,52.8615,52.9218,20400.0
2012-02-13 13:10:00,61.51,61.57,61.47,61.47,26700.0,52.9304,52.982,52.896,52.896,26700.0
2012-02-13 13:20:00,61.48,61.57,61.48,61.52,26600.0,52.9046,52.982,52.9046,52.939,26600.0
2012-02-13 13:30:00,61.51,61.57,61.5,61.52,117400.0,52.9304,52.982,52.9218,52.939,117400.0
2012-02-13 13:40:00,61.54,61.6,61.53,61.58,50100.0,52.9562,53.0078,52.9476,52.9906,50100.0
2012-02-13 13:50:00,61.58,61.63,61.53,61.54,69200.0,52.9906,53.0336,52.9476,52.9562,69200.0
2012-02-13 14:00:00,61.54,61.59,61.53,61.58,11700.0,52.9562,52.9992,52.9476,52.9906,11700.0
2012-02-13 14:10:00,61.59,61.62,61.55,61.57,9800.0,52.9992,53.025,52.9648,52.982,9800.0
2012-02-13 14:20:00,61.58,61.61,61.52,61.61,26900.0,52.9906,53.0164,52.939,53.0164,26900.0
2012-02-13 14:30:00,61.6,61.72,61.59,61.66,21200.0,53.0078,53.1111,52.9992,53.0594,21200.0
2012-02-13 14:40:00,61.66,61.7,61.65,61.65,19600.0,53.0594,53.0939,53.0508,53.0508,19600.0
2012-02-13 14:50:00,61.66,61.67,61.57,61.57,31700.0,53.0594,53.0681,52.982,52.982,31700.0
2012-02-13 15:00:00,61.57,61.61,61.55,61.61,60000.0,52.982,53.0164,52.9648,53.0164,60000.0
2012-02-13 15:10:00,61.6,61.61,61.56,61.58,24600.0,53.0078,53.0164,52.9734,52.9906,24600.0
2012-02-13 15:20:00,61.56,61.57,61.53,61.56,18900.0,52.9734,52.982,52.9476,52.9734,18900.0
2012-02-13 15:30:00,61.55,61.57,61.48,61.5,28700.0,52.9648,52.982,52.9046,52.9218,28700.0
2012-02-13 15:40:00,61.51,61.51,61.42,61.42,30300.0,52.9304,52.9304,52.8529,52.8529,30300.0
2012-02-13 15:50:00,61.43,61.47,61.39,61.46,92100.0,52.8615,52.896,52.8271,52.8873,92100.0
2012-02-14 09:30:00,61.44,61.64,61.32,61.63,34000.0,52.8701,53.0422,52.7669,53.0336,34000.0
2012-02-14 09:40:00,61.66,61.78,61.62,61.63,36500.0,53.0594,53.1627,53.025,53.0336,36500.0
2012-02-14 09:50:00,61.62,61.69,61.47,61.55,51000.0,53.025,53.0853,52.896,52.9648,51000.0
2012-02-14 10:00:00,61.54,61.61,61.46,61.55,35900.0,52.9562,53.0164,52.8873,52.9648,35900.0
2012-02-14 10:10:00,61.54,61.57,61.43,61.44,32500.0,52.9562,52.982,52.8615,52.8701,32500.0
2012-02-14 10:20:00,61.43,61.47,61.36,61.39,37600.0,52.8615,52.896,52.8013,52.8271,37600.0
2012-02-14 10:30:00,61.38,61.53,61.37,61.44,69400.0,52.8185,52.9476,52.8099,52.8701,69400.0
2012-02-14 10:40:00,61.43,61.52,61.43,61.47,26400.0,52.8615,52.939,52.8615,52.896,26400.0
2012-02-14 10:50:00,61.48,61.48,61.41,61.44,24600.0,52.9046,52.9046,52.8443,52.8701,24600.0
2012-02-14 11:00:00,61.44,61.55,61.42,61.54,16600.0,52.8701,52.9648,52.8529,52.9562,16600.0
2012-02-14 11:10:00,61.53,61.53,61.47,61.47,18400.0,52.9476,52.9476,52.896,52.896,18400.0
2012-02-14 11:20:00,61.47,61.48,61.44,61.45,23100.0,52.896,52.9046,52.8701,52.8787,23100.0
2012-02-14 11:30:00,61.44,61.52,61.44,61.52,14800.0,52.8701,52.939,52.8701,52.939,14800.0
2012-02-14 11:40:00,61.52,61.52,61.43,61.52,67800.0,52.939,52.939,52.8615,52.939,67800.0
2012-02-14 11:50:00,61.53,61.55,61.46,61.48,25100.0,52.9476,52.9648,52.8873,52.9046,25100.0
2012-02-14 12:00:00,61.48,61.5,61.44,61.5,16500.0,52.9046,52.9218,52.8701,52.9218,16500.0
2012-02-14 12:10:00,61.5,61.53,61.46,61.48,21600.0,52.9218,52.9476,52.8873,52.9046,21600.0
2012-02-14 12:20:00,61.48,61.5,61.41,61.42,20700.0,52.9046,52.9218,52.8443,52.8529,20700.0
2012-02-14 12:30:00,61.41,61.45,61.41,61.42,23900.0,52.8443,52.8787,52.8443,52.8529,23900.0
2012-02-14 12:40:00,61.41,61.48,61.38,61.46,52200.0,52.8443,52.9046,52.8185,52.8873,52200.0
2012-02-14 12:50:00,61.45,61.46,61.32,61.32,29000.0,52.8787,52.8873,52.7669,52.7669,29000.0
2012-02-14 13:00:00,61.32,61.33,61.22,61.22,69600.0,52.7669,52.7755,52.6808,52.6808,69600.0
2012-02-14 13:10:00,61.2,61.31,61.2,61.29,27100.0,52.6636,52.7583,52.6636,52.7411,27100.0
2012-02-14 13:20:00,61.29,61.33,61.25,61.26,25400.0,52.7411,52.7755,52.7066,52.7152,25400.0
2012-02-14 13:30:00,61.27,61.31,61.26,61.3,21600.0,52.7238,52.7583,52.7152,52.7497,21600.0
2012-02-14 13:40:00,61.31,61.31,61.25,61.27,25300.0,52.7583,52.7583,52.7066,52.7238,25300.0
2012-02-14 13:50:00,61.28,61.28,61.24,61.26,19700.0,52.7325,52.7325,52.698,52.7152,19700.0
2012-02-14 14:00:00,61.26,61.29,61.24,61.25,30900.0,52.7152,52.7411,52.698,52.7066,30900.0
2012-02-14 14:10:00,61.26,61.28,61.22,61.25,33600.0,52.7152,52.7325,52.6808,52.7066,33600.0
2012-02-14 14:20:00,61.26,61.26,61.17,61.18,42400.0,52.7152,52.7152,52.6378,52.6464,42400.0
2012-02-14 14:30:00,61.18,61.23,61.15,61.23,23700.0,52.6464,52.6894,52.6206,52.6894,23700.0
2012-02-14 14:40:00,61.22,61.27,61.19,61.23,29100.0,52.6808,52.7238,52.655,52.6894,29100.0
2012-02-14 14:50:00,61.23,61.28,61.22,61.25,28000.0,52.6894,52.7325,52.6808,52.7066,28000.0
2012-02-14 15:00:00,61.24,61.28,61.18,61.18,100500.0,52.698,52.7325,52.6464,52.6464,100500.0
2012-02-14 15:10:00,61.19,61.19,61.09,61.1,27000.0,52.655,52.655,52.569,52.5776,27000.0
2012-02-14 15:20:00,61.09,61.12,61.05,61.07,43400.0,52.569,52.5948,52.5345,52.5517,43400.0
2012-02-14 15:30:00,61.07,61.19,61.04,61.18,64700.0,52.5517,52.655,52.5259,52.6464,64700.0
2012-02-14 15:40:00,61.17,61.25,61.11,61.24,144200.0,52.6378,52.7066,52.5862,52.698,144200.0
2012-02-14 15:50:00,61.24,61.35,61.23,61.34,111300.0,52.698,52.7927,52.6894,52.7841,111300.0
2012-02-15 09:30:00,61.64,61.64,61.36,61.36,35000.0,53.0422,53.0422,52.8013,52.8013,35000.0
2012-02-15 09:40:00,61.36,61.44,61.28,61.39,41900.0,52.8013,52.8701,52.7325,52.8271,41900.0
2012-02-15 09:50:00,61.39,61.54,61.39,61.48,84500.0,52.8271,52.9562,52.8271,52.9046,84500.0
2012-02-15 10:00:00,61.48,61.48,61.37,61.37,32600.0,52.9046,52.9046,52.8099,52.8099,32600.0
2012-02-15 10:10:00,61.37,61.41,61.32,61.35,37300.0,52.8099,52.8443,52.7669,52.7927,37300.0
2012-02-15 10:20:00,61.34,61.52,61.33,61.52,24400.0,52.7841,52.939,52.7755,52.939,24400.0
2012-02-15 10:30:00,61.51,61.53,61.46,61.46,48700.0,52.9304,52.9476,52.8873,52.8873,48700.0
2012-02-15 10:40:00,61.47,61.67,61.47,61.64,25400.0,52.896,53.0681,52.896,53.0422,25400.0
2012-02-15 10:50:00,61.64,61.66,61.59,61.6,23100.0,53.0422,53.0594,52.9992,53.0078,23100.0
2012-02-15 11:00:00,61.59,61.61,61.54,61.61,40600.0,52.9992,53.0164,52.9562,53.0164,40600.0
2012-02-15 11:10:00,61.6,61.71,61.59,61.7,25800.0,53.0078,53.1025,52.9992,53.0939,25800.0
2012-02-15 11:20:00,61.7,61.75,61.7,61.75,17400.0,53.0939,53.1369,53.0939,53.1369,17400.0
2012-02-15 11:30:00,61.75,61.83,61.72,61.78,32400.0,53.1369,53.2057,53.1111,53.1627,32400.0
2012-02-15 11:40:00,61.79,61.95,61.79,61.93,25000.0,53.1713,53.309,53.1713,53.2918,25000.0
2012-02-15 11:50:00,61.92,61.94,61.9,61.93,13700.0,53.2832,53.3004,53.266,53.2918,13700.0
2012-02-15 12:00:00,61.93,61.94,61.89,61.92,15900.0,53.2918,53.3004,53.2574,53.2832,15900.0
2012-02-15 12:10:00,61.92,61.92,61.87,61.89,19300.0,53.2832,53.2832,53.2402,53.2574,19300.0
2012-02-15 12:20:00,61.89,61.9,61.83,61.83,12400.0,53.2574,53.266,53.2057,53.2057,12400.0
2012-02-15 12:30:00,61.84,61.84,61.74,61.75,10900.0,53.2143,53.2143,53.1283,53.1369,10900.0
2012-02-15 12:40:00,61.75,61.77,61.7,61.7,21900.0,53.1369,53.1541,53.0939,53.0939,21900.0
2012-02-15 12:50:00,61.68,61.72,61.61,61.65,33100.0,53.0767,53.1111,53.0164,53.0508,33100.0
2012-02-15 13:00:00,61.64,61.75,61.59,61.75,40600.0,53.0422,53.1369,52.9992,53.1369,40600.0
2012-02-15 13:10:00,61.74,61.76,61.71,61.71,36200.0,53.1283,53.1455,53.1025,53.1025,36200.0
2012-02-15 13:20:00,61.72,61.76,61.71,61.73,19300.0,53.1111,53.1455,53.1025,53.1197,19300.0
2012-02-15 13:30:00,61.74,61.75,61.69,61.69,19900.0,53.1283,53.1369,53.0853,53.0853,19900.0
2012-02-15 13:40:00,61.7,61.72,61.66,61.69,17000.0,53.0939,53.1111,53.0594,53.0853,17000.0
2012-02-15 13:50:00,61.7,61.76,61.7,61.72,18900.0,53.0939,53.1455,53.0939,53.1111,18900.0
2012-02-15 14:00:00,61.73,61.76,61.64,61.7,61600.0,53.1197,53.1455,53.0422,53.0939,61600.0
2012-02-15 14:10:00,61.7,61.7,61.65,61.67,54500.0,53.0939,53.0939,53.0508,53.0681,54500.0
2012-02-15 14:20:00,61.66,61.78,61.66,61.71,49200.0,53.0594,53.1627,53.0594,53.1025,49200.0
2012-02-15 14:30:00,61.71,61.71,61.62,61.64,60300.0,53.1025,53.1025,53.025,53.0422,60300.0
2012-02-15 14:40:00,61.63,61.67,61.58,61.63,41700.0,53.0336,53.0681,52.9906,53.0336,41700.0
2012-02-15 14:50:00,61.63,61.67,61.53,61.55,74500.0,53.0336,53.0681,52.9476,52.9648,74500.0
2012-02-15 15:00:00,61.55,61.59,61.52,61.56,61900.0,52.9648,52.9992,52.939,52.9734,61900.0
2012-02-15 15:10:00,61.57,61.66,61.54,61.62,52000.0,52.982,53.0594,52.9562,53.025,52000.0
2012-02-15 15:20:00,61.62,61.67,61.62,61.66,36600.0,53.025,53.0681,53.025,53.0594,36600.0
2012-02-15 15:30:00,61.67,61.69,61.63,61.64,50800.0,53.0681,53.0853,53.0336,53.0422,50800.0
2012-02-15 15:40:00,61.65,61.79,61.61,61.67,92800.0,53.0508,53.1713,53.0164,53.0681,92800.0
2012-02-15 15:50:00,61.69,61.76,61.59,61.69,183900.0,53.0853,53.1455,52.9992,53.0853,183900.0
2012-02-16 09:30:00,61.62,61.87,61.56,61.65,49200.0,53.025,53.2402,52.9734,53.0508,49200.0
2012-02-16 09:40:00,61.64,61.78,61.6,61.64,46100.0,53.0422,53.1627,53.0078,53.0422,46100.0
2012-02-16 09:50:00,61.63,61.72,61.47,61.64,71400.0,53.0336,53.1111,52.896,53.0422,71400.0
2012-02-16 10:00:00,61.65,61.74,61.61,61.68,48900.0,53.0508,53.1283,53.0164,53.0767,48900.0
2012-02-16 10:10:00,61.68,61.78,61.68,61.78,20100.0,53.0767,53.1627,53.0767,53.1627,20100.0
2012-02-16 10:20:00,61.79,61.8,61.67,61.73,49600.0,53.1713,53.1799,53.0681,53.1197,49600.0
2012-02-16 10:30:00,61.73,61.75,61.65,61.69,39100.0,53.1197,53.1369,53.0508,53.0853,39100.0
2012-02-16 10:40:00,61.69,61.72,61.66,61.71,12600.0,53.0853,53.1111,53.0594,53.1025,12600.0
2012-02-16 10:50:00,61.72,61.77,61.64,61.64,34900.0,53.1111,53.1541,53.0422,53.0422,34900.0
2012-02-16 11:00:00,61.64,61.71,61.61,61.67,57500.0,53.0422,53.1025,53.0164,53.0681,57500.0
2012-02-16 11:10:00,61.67,61.8,61.65,61.8,41700.0,53.0681,53.1799,53.0508,53.1799,41700.0
2012-02-16 11:20:00,61.81,61.81,61.75,61.8,16200.0,53.1885,53.1885,53.1369,53.1799,16200.0
2012-02-16 11:30:00,61.79,61.96,61.78,61.96,22300.0,53.1713,53.3176,53.1627,53.3176,22300.0
2012-02-16 11:40:00,61.94,62.0,61.94,62.0,16400.0,53.3004,53.352,53.3004,53.352,16400.0
2012-02-16 11:50:00,62.0,62.14,61.99,62.14,27800.0,53.352,53.4725,53.3434,53.4725,27800.0
2012-02-16 12:00:00,62.13,62.16,61.95,61.95,31100.0,53.4639,53.4897,53.309,53.309,31100.0
2012-02-16 12:10:00,61.95,62.02,61.95,61.98,26700.0,53.309,53.3692,53.309,53.3348,26700.0
2012-02-16 12:20:00,61.98,62.02,61.92,61.97,42700.0,53.3348,53.3692,53.2832,53.3262,42700.0
2012-02-16 12:30:00,61.97,62.02,61.97,62.02,25000.0,53.3262,53.3692,53.3262,53.3692,25000.0
2012-02-16 12:40:00,62.02,62.02,61.89,61.89,17400.0,53.3692,53.3692,53.2574,53.2574,17400.0
2012-02-16 12:50:00,61.9,61.96,61.89,61.93,20100.0,53.266,53.3176,53.2574,53.2918,20100.0
2012-02-16 13:00:00,61.93,61.95,61.89,61.9,27900.0,53.2918,53.309,53.2574,53.266,27900.0
2012-02-16 13:10:00,61.9,61.95,61.9,61.92,20900.0,53.266,53.309,53.266,53.2832,20900.0
2012-02-16 13:20:00,61.92,61.96,61.92,61.95,6300.0,53.2832,53.3176,53.2832,53.309,6300.0
2012-02-16 13:30:00,61.95,62.03,61.95,62.0,23900.0,53.309,53.3778,53.309,53.352,23900.0
2012-02-16 13:40:00,62.0,62.0,61.94,61.95,9600.0,53.352,53.352,53.3004,53.309,9600.0
2012-02-16 13:50:00,61.95,62.0,61.93,61.97,21000.0,53.309,53.352,53.2918,53.3262,21000.0
2012-02-16 14:00:00,61.97,61.98,61.89,61.92,31300.0,53.3262,53.3348,53.2574,53.2832,31300.0
2012-02-16 14:10:00,61.91,62.01,61.91,62.0,11700.0,53.2746,53.3606,53.2746,53.352,11700.0
2012-02-16 14:20:00,61.99,62.01,61.95,61.97,21700.0,53.3434,53.3606,53.309,53.3262,21700.0
2012-02-16 14:30:00,61.97,62.03,61.96,61.97,16000.0,53.3262,53.3778,53.3176,53.3262,16000.0
2012-02-16 14:40:00,61.97,62.0,61.97,61.99,16600.0,53.3262,53.352,53.3262,53.3434,16600.0
2012-02-16 14:50:00,62.0,62.0,61.97,61.98,9800.0,53.352,53.352,53.3262,53.3348,9800.0
2012-02-16 15:00:00,61.98,62.02,61.98,62.01,17500.0,53.3348,53.3692,53.3348,53.3606,17500.0
2012-02-16 15:10:00,61.99,62.0,61.94,61.96,15200.0,53.3434,53.352,53.3004,53.3176,15200.0
2012-02-16 15:20:00,61.96,61.99,61.94,61.99,16200.0,53.3176,53.3434,53.3004,53.3434,16200.0
2012-02-16 15:30:00,61.99,62.0,61.94,61.97,25300.0,53.3434,53.352,53.3004,53.3262,25300.0
2012-02-16 15:40:00,61.98,62.08,61.97,61.99,72300.0,53.3348,53.4209,53.3262,53.3434,72300.0
2012-02-16 15:50:00,61.98,62.02,61.95,61.98,94100.0,53.3348,53.3692,53.309,53.3348,94100.0
2012-02-17 09:30:00,62.09,62.24,61.95,62.18,231800.0,53.4295,53.5585,53.309,53.5069,231800.0
2012-02-17 09:40:00,62.18,62.21,62.01,62.02,21200.0,53.5069,53.5327,53.3606,53.3692,21200.0
2012-02-17 09:50:00,62.02,62.07,61.82,61.87,37900.0,53.3692,53.4123,53.1971,53.2402,37900.0
2012-02-17 10:00:00,61.9,62.01,61.87,61.87,34000.0,53.266,53.3606,53.2402,53.2402,34000.0
2012-02-17 10:10:00,61.87,61.96,61.83,61.93,21800.0,53.2402,53.3176,53.2057,53.2918,21800.0
2012-02-17 10:20:00,61.94,61.99,61.92,61.96,18100.0,53.3004,53.3434,53.2832,53.3176,18100.0
2012-02-17 10:30:00,61.96,61.97,61.82,61.87,19700.0,53.3176,53.3262,53.1971,53.2402,19700.0
2012-02-17 10:40:00,61.88,61.93,61.85,61.85,18000.0,53.2488,53.2918,53.2229,53.2229,18000.0
2012-02-17 10:50:00,61.85,61.86,61.76,61.81,15400.0,53.2229,53.2316,53.1455,53.1885,15400.0
2012-02-17 11:00:00,61.82,61.85,61.79,61.85,19300.0,53.1971,53.2229,53.1713,53.2229,19300.0
2012-02-17 11:10:00,61.86,61.93,61.83,61.89,18200.0,53.2316,53.2918,53.2057,53.2574,18200.0
2012-02-17 11:20:00,61.89,61.99,61.89,61.99,23300.0,53.2574,53.3434,53.2574,53.3434,23300.0
2012-02-17 11:30:00,61.98,61.99,61.94,61.98,20800.0,53.3348,53.3434,53.3004,53.3348,20800.0
2012-02-17 11:40:00,61.99,62.06,61.99,62.04,14800.0,53.3434,53.4037,53.3434,53.3864,14800.0
2012-02-17 11:50:00,62.05,62.1,62.05,62.09,13600.0,53.395,53.4381,53.395,53.4295,13600.0
2012-02-17 12:00:00,62.08,62.09,62.04,62.09,11800.0,53.4209,53.4295,53.3864,53.4295,11800.0
2012-02-17 12:10:00,62.09,62.11,62.04,62.04,42400.0,53.4295,53.4467,53.3864,53.3864,42400.0
2012-02-17 12:20:00,62.03,62.03,61.98,61.98,7900.0,53.3778,53.3778,53.3348,53.3348,7900.0
2012-02-17 12:30:00,61.98,62.0,61.96,62.0,7700.0,53.3348,53.352,53.3176,53.352,7700.0
2012-02-17 12:40:00,62.01,62.07,62.01,62.07,7000.0,53.3606,53.4123,53.3606,53.4123,7000.0
2012-02-17 12:50:00,62.08,62.08,62.03,62.05,17900.0,53.4209,53.4209,53.3778,53.395,17900.0
2012-02-17 13:00:00,62.04,62.05,62.03,62.03,14200.0,53.3864,53.395,53.3778,53.3778,14200.0
2012-02-17 13:10:00,62.03,62.04,61.98,62.01,12900.0,53.3778,53.3864,53.3348,53.3606,12900.0
2012-02-17 13:20:00,62.02,62.04,62.02,62.03,4500.0,53.3692,53.3864,53.3692,53.3778,4500.0
2012-02-17 13:30:00,62.03,62.04,62.01,62.03,10500.0,53.3778,53.3864,53.3606,53.3778,10500.0
2012-02-17 13:40:00,62.03,62.03,61.93,61.95,21500.0,53.3778,53.3778,53.2918,53.309,21500.0
2012-02-17 13:50:00,61.95,61.97,61.94,61.96,9500.0,53.309,53.3262,53.3004,53.3176,9500.0
2012-02-17 14:00:00,61.97,61.99,61.94,61.94,10500.0,53.3262,53.3434,53.3004,53.3004,10500.0
2012-02-17 14:10:00,61.93,61.93,61.84,61.85,18400.0,53.2918,53.2918,53.2143,53.2229,18400.0
2012-02-17 14:20:00,61.85,61.86,61.83,61.85,11700.0,53.2229,53.2316,53.2057,53.2229,11700.0
2012-02-17 14:30:00,61.85,61.9,61.85,61.88,14500.0,53.2229,53.266,53.2229,53.2488,14500.0
2012-02-17 14:40:00,61.88,61.9,61.86,61.9,13100.0,53.2488,53.266,53.2316,53.266,13100.0
2012-02-17 14:50:00,61.9,61.91,61.89,61.9,10700.0,53.266,53.2746,53.2574,53.266,10700.0
2012-02-17 15:00:00,61.9,61.93,61.89,61.9,18700.0,53.266,53.2918,53.2574,53.266,18700.0
2012-02-17 15:10:00,61.9,61.9,61.86,61.88,17800.0,53.266,53.266,53.2316,53.2488,17800.0
2012-02-17 15:20:00,61.89,61.95,61.88,61.94,32900.0,53.2574,53.309,53.2488,53.3004,32900.0
2012-02-17 15:30:00,61.94,61.95,61.86,61.89,29400.0,53.3004,53.309,53.2316,53.2574,29400.0
2012-02-17 15:40:00,61.89,61.91,61.84,61.85,68900.0,53.2574,53.2746,53.2143,53.2229,68900.0
2012-02-17 15:50:00,61.85,61.88,61.79,61.86,97600.0,53.2229,53.2488,53.1713,53.2316,97600.0
2012-02-21 09:30:00,61.7,62.24,61.7,62.17,34000.0,53.0939,53.5585,53.0939,53.4983,34000.0
2012-02-21 09:40:00,62.13,62.19,61.92,61.93,30600.0,53.4639,53.5155,53.2832,53.2918,30600.0
2012-02-21 09:50:00,61.93,62.01,61.85,61.88,34000.0,53.2918,53.3606,53.2229,53.2488,34000.0
2012-02-21 10:00:00,61.89,61.9,61.8,61.8,34400.0,53.2574,53.266,53.1799,53.1799,34400.0
2012-02-21 10:10:00,61.79,61.95,61.76,61.9,38800.0,53.1713,53.309,53.1455,53.266,38800.0
2012-02-21 10:20:00,61.9,61.95,61.83,61.83,27100.0,53.266,53.309,53.2057,53.2057,27100.0
2012-02-21 10:30:00,61.83,61.92,61.8,61.9,33100.0,53.2057,53.2832,53.1799,53.266,33100.0
2012-02-21 10:40:00,61.9,61.9,61.82,61.82,16300.0,53.266,53.266,53.1971,53.1971,16300.0
2012-02-21 10:50:00,61.82,61.86,61.82,61.86,13600.0,53.1971,53.2316,53.1971,53.2316,13600.0
2012-02-21 11:00:00,61.86,61.9,61.83,61.86,22100.0,53.2316,53.266,53.2057,53.2316,22100.0
2012-02-21 11:10:00,61.86,61.86,61.79,61.83,20100.0,53.2316,53.2316,53.1713,53.2057,20100.0
2012-02-21 11:20:00,61.82,61.85,61.78,61.85,25000.0,53.1971,53.2229,53.1627,53.2229,25000.0
2012-02-21 11:30:00,61.84,61.84,61.72,61.74,35900.0,53.2143,53.2143,53.1111,53.1283,35900.0
2012-02-21 11:40:00,61.74,61.78,61.73,61.78,5500.0,53.1283,53.1627,53.1197,53.1627,5500.0
2012-02-21 11:50:00,61.78,61.78,61.71,61.71,16600.0,53.1627,53.1627,53.1025,53.1025,16600.0
2012-02-21 12:00:00,61.71,61.89,61.71,61.87,36300.0,53.1025,53.2574,53.1025,53.2402,36300.0
2012-02-21 12:10:00,61.87,61.88,61.79,61.79,14800.0,53.2402,53.2488,53.1713,53.1713,14800.0
2012-02-21 12:20:00,61.8,61.85,61.8,61.85,34900.0,53.1799,53.2229,53.1799,53.2229,34900.0
2012-02-21 12:30:00,61.85,61.86,61.84,61.86,12300.0,53.2229,53.2316,53.2143,53.2316,12300.0
2012-02-21 12:40:00,61.86,61.88,61.84,61.87,18800.0,53.2316,53.2488,53.2143,53.2402,18800.0
2012-02-21 12:50:00,61.87,61.87,61.85,61.87,11900.0,53.2402,53.2402,53.2229,53.2402,11900.0
2012-02-21 13:00:00,61.87,61.88,61.84,61.84,19900.0,53.2402,53.2488,53.2143,53.2143,19900.0
2012-02-21 13:10:00,61.85,61.87,61.82,61.82,13300.0,53.2229,53.2402,53.1971,53.1971,13300.0
2012-02-21 13:20:00,61.83,61.87,61.82,61.87,8300.0,53.2057,53.2402,53.1971,53.2402,8300.0
2012-02-21 13:30:00,61.86,61.89,61.86,61.89,10300.0,53.2316,53.2574,53.2316,53.2574,10300.0
2012-02-21 13:40:00,61.89,61.89,61.77,61.79,24400.0,53.2574,53.2574,53.1541,53.1713,24400.0
2012-02-21 13:50:00,61.8,61.81,61.71,61.72,29300.0,53.1799,53.1885,53.1025,53.1111,29300.0
2012-02-21 14:00:00,61.72,61.78,61.7,61.71,17800.0,53.1111,53.1627,53.0939,53.1025,17800.0
2012-02-21 14:10:00,61.69,61.69,61.55,61.56,27600.0,53.0853,53.0853,52.9648,52.9734,27600.0
2012-02-21 14:20:00,61.56,61.58,61.53,61.54,28400.0,52.9734,52.9906,52.9476,52.9562,28400.0
2012-02-21 14:30:00,61.54,61.55,61.45,61.45,39900.0,52.9562,52.9648,52.8787,52.8787,39900.0
2012-02-21 14:40:00,61.45,61.47,61.41,61.43,42500.0,52.8787,52.896,52.8443,52.8615,42500.0
2012-02-21 14:50:00,61.42,61.47,61.36,61.38,49400.0,52.8529,52.896,52.8013,52.8185,49400.0
2012-02-21 15:00:00,61.37,61.48,61.36,61.46,52100.0,52.8099,52.9046,52.8013,52.8873,52100.0
2012-02-21 15:10:00,61.45,61.45,61.35,61.35,51000.0,52.8787,52.8787,52.7927,52.7927,51000.0
2012-02-21 15:20:00,61.35,61.45,61.35,61.42,73700.0,52.7927,52.8787,52.7927,52.8529,73700.0
2012-02-21 15:30:00,61.43,61.52,61.4,61.5,62800.0,52.8615,52.939,52.8357,52.9218,62800.0
2012-02-21 15:40:00,61.5,61.68,61.5,61.63,106100.0,52.9218,53.0767,52.9218,53.0336,106100.0
2012-02-21 15:50:00,61.63,61.69,61.6,61.65,155200.0,53.0336,53.0853,53.0078,53.0508,155200.0
2012-02-22 09:30:00,61.72,61.82,61.57,61.64,43200.0,53.1111,53.1971,52.982,53.0422,43200.0
2012-02-22 09:40:00,61.64,61.85,61.64,61.65,71900.0,53.0422,53.2229,53.0422,53.0508,71900.0
2012-02-22 09:50:00,61.65,61.79,61.61,61.78,45300.0,53.0508,53.1713,53.0164,53.1627,45300.0
2012-02-22 10:00:00,61.78,61.81,61.64,61.72,46100.0,53.1627,53.1885,53.0422,53.1111,46100.0
2012-02-22 10:10:00,61.73,61.84,61.7,61.79,71500.0,53.1197,53.2143,53.0939,53.1713,71500.0
2012-02-22 10:20:00,61.79,61.8,61.69,61.76,27300.0,53.1713,53.1799,53.0853,53.1455,27300.0
2012-02-22 10:30:00,61.77,61.77,61.69,61.72,32000.0,53.1541,53.1541,53.0853,53.1111,32000.0
2012-02-22 10:40:00,61.71,61.8,61.7,61.72,39000.0,53.1025,53.1799,53.0939,53.1111,39000.0
2012-02-22 10:50:00,61.74,61.78,61.64,61.67,39300.0,53.1283,53.1627,53.0422,53.0681,39300.0
2012-02-22 11:00:00,61.67,61.77,61.66,61.7,42500.0,53.0681,53.1541,53.0594,53.0939,42500.0
2012-02-22 11:10:00,61.69,61.7,61.6,61.61,20400.0,53.0853,53.0939,53.0078,53.0164,20400.0
2012-02-22 11:20:00,61.61,61.61,61.5,61.5,33300.0,53.0164,53.0164,52.9218,52.9218,33300.0
2012-02-22 11:30:00,61.51,61.54,61.46,61.48,26400.0,52.9304,52.9562,52.8873,52.9046,26400.0
2012-02-22 11:40:00,61.48,61.52,61.42,61.47,31400.0,52.9046,52.939,52.8529,52.896,31400.0
2012-02-22 11:50:00,61.48,61.55,61.4,61.55,87200.0,52.9046,52.9648,52.8357,52.9648,87200.0
2012-02-22 12:00:00,61.55,61.58,61.53,61.58,36000.0,52.9648,52.9906,52.9476,52.9906,36000.0
2012-02-22 12:10:00,61.58,61.66,61.58,61.66,70300.0,52.9906,53.0594,52.9906,53.0594,70300.0
2012-02-22 12:20:00,61.66,61.71,61.65,61.67,21500.0,53.0594,53.1025,53.0508,53.0681,21500.0
2012-02-22 12:30:00,61.67,61.71,61.67,61.7,12600.0,53.0681,53.1025,53.0681,53.0939,12600.0
2012-02-22 12:40:00,61.7,61.72,61.69,61.72,15400.0,53.0939,53.1111,53.0853,53.1111,15400.0
2012-02-22 12:50:00,61.72,61.81,61.71,61.8,16200.0,53.1111,53.1885,53.1025,53.1799,16200.0
2012-02-22 13:00:00,61.8,61.92,61.79,61.91,25700.0,53.1799,53.2832,53.1713,53.2746,25700.0
2012-02-22 13:10:00,61.91,61.99,61.91,61.96,44200.0,53.2746,53.3434,53.2746,53.3176,44200.0
2012-02-22 13:20:00,61.95,61.97,61.93,61.93,12000.0,53.309,53.3262,53.2918,53.2918,12000.0
2012-02-22 13:30:00,61.92,61.92,61.86,61.89,23200.0,53.2832,53.2832,53.2316,53.2574,23200.0
2012-02-22 13:40:00,61.89,61.94,61.89,61.94,10400.0,53.2574,53.3004,53.2574,53.3004,10400.0
2012-02-22 13:50:00,61.93,61.99,61.92,61.95,18900.0,53.2918,53.3434,53.2832,53.309,18900.0
2012-02-22 14:00:00,61.95,61.97,61.94,61.96,18300.0,53.309,53.3262,53.3004,53.3176,18300.0
2012-02-22 14:10:00,61.96,62.02,61.96,62.02,20100.0,53.3176,53.3692,53.3176,53.3692,20100.0
2012-02-22 14:20:00,62.02,62.05,61.92,61.95,44700.0,53.3692,53.395,53.2832,53.309,44700.0
2012-02-22 14:30:00,61.95,61.97,61.92,61.94,33800.0,53.309,53.3262,53.2832,53.3004,33800.0
2012-02-22 14:40:00,61.94,61.94,61.91,61.93,25200.0,53.3004,53.3004,53.2746,53.2918,25200.0
2012-02-22 14:50:00,61.93,61.93,61.86,61.87,48000.0,53.2918,53.2918,53.2316,53.2402,48000.0
2012-02-22 15:00:00,61.85,61.9,61.84,61.88,34800.0,53.2229,53.266,53.2143,53.2488,34800.0
2012-02-22 15:10:00,61.87,61.92,61.87,61.89,29500.0,53.2402,53.2832,53.2402,53.2574,29500.0
2012-02-22 15:20:00,61.86,61.94,61.86,61.93,41500.0,53.2316,53.3004,53.2316,53.2918,41500.0
2012-02-22 15:30:00,61.92,61.95,61.91,61.94,68100.0,53.2832,53.309,53.2746,53.3004,68100.0
2012-02-22 15:40:00,61.93,61.98,61.91,61.93,114700.0,53.2918,53.3348,53.2746,53.2918,114700.0
2012-02-22 15:50:00,61.92,61.96,61.86,61.96,174800.0,53.2832,53.3176,53.2316,53.3176,174800.0
2012-02-23 09:30:00,61.97,62.0,61.79,62.0,39600.0,53.3262,53.352,53.1713,53.352,39600.0
2012-02-23 09:40:00,61.98,62.1,61.9,61.92,98000.0,53.3348,53.4381,53.266,53.2832,98000.0
2012-02-23 09:50:00,61.92,61.98,61.86,61.9,53900.0,53.2832,53.3348,53.2316,53.266,53900.0
2012-02-23 10:00:00,61.9,62.05,61.88,61.93,69400.0,53.266,53.395,53.2488,53.2918,69400.0
2012-02-23 10:10:00,61.93,61.96,61.88,61.89,78600.0,53.2918,53.3176,53.2488,53.2574,78600.0
2012-02-23 10:20:00,61.88,61.98,61.87,61.97,31600.0,53.2488,53.3348,53.2402,53.3262,31600.0
2012-02-23 10:30:00,61.97,62.1,61.96,61.98,37700.0,53.3262,53.4381,53.3176,53.3348,37700.0
2012-02-23 10:40:00,61.98,62.0,61.94,61.98,53400.0,53.3348,53.352,53.3004,53.3348,53400.0
2012-02-23 10:50:00,61.98,62.14,61.96,62.13,19300.0,53.3348,53.4725,53.3176,53.4639,19300.0
2012-02-23 11:00:00,62.13,62.14,61.97,61.97,40300.0,53.4639,53.4725,53.3262,53.3262,40300.0
2012-02-23 11:10:00,61.98,62.09,61.98,62.03,50000.0,53.3348,53.4295,53.3348,53.3778,50000.0
2012-02-23 11:20:00,62.02,62.07,61.98,62.03,35000.0,53.3692,53.4123,53.3348,53.3778,35000.0
2012-02-23 11:30:00,62.03,62.05,62.01,62.04,30200.0,53.3778,53.395,53.3606,53.3864,30200.0
2012-02-23 11:40:00,62.04,62.05,61.99,61.99,22100.0,53.3864,53.395,53.3434,53.3434,22100.0
2012-02-23 11:50:00,61.99,61.99,61.96,61.98,11300.0,53.3434,53.3434,53.3176,53.3348,11300.0
2012-02-23 12:00:00,61.98,62.03,61.98,62.03,14200.0,53.3348,53.3778,53.3348,53.3778,14200.0
2012-02-23 12:10:00,62.03,62.09,62.03,62.09,10600.0,53.3778,53.4295,53.3778,53.4295,10600.0
2012-02-23 12:20:00,62.08,62.17,62.08,62.17,12100.0,53.4209,53.4983,53.4209,53.4983,12100.0
2012-02-23 12:30:00,62.17,62.17,62.12,62.12,13000.0,53.4983,53.4983,53.4553,53.4553,13000.0
2012-02-23 12:40:00,62.12,62.12,62.08,62.09,20200.0,53.4553,53.4553,53.4209,53.4295,20200.0
2012-02-23 12:50:00,62.1,62.11,62.07,62.09,20000.0,53.4381,53.4467,53.4123,53.4295,20000.0
2012-02-23 13:00:00,62.09,62.09,62.06,62.07,8700.0,53.4295,53.4295,53.4037,53.4123,8700.0
2012-02-23 13:10:00,62.06,62.08,62.03,62.04,16700.0,53.4037,53.4209,53.3778,53.3864,16700.0
2012-02-23 13:20:00,62.04,62.04,61.98,61.98,28400.0,53.3864,53.3864,53.3348,53.3348,28400.0
2012-02-23 13:30:00,61.97,61.97,61.9,61.94,19100.0,53.3262,53.3262,53.266,53.3004,19100.0
2012-02-23 13:40:00,61.93,62.01,61.93,61.99,24600.0,53.2918,53.3606,53.2918,53.3434,24600.0
2012-02-23 13:50:00,62.0,62.02,61.93,61.93,27000.0,53.352,53.3692,53.2918,53.2918,27000.0
2012-02-23 14:00:00,61.93,61.97,61.9,61.91,31600.0,53.2918,53.3262,53.266,53.2746,31600.0
2012-02-23 14:10:00,61.89,61.97,61.89,61.96,28600.0,53.2574,53.3262,53.2574,53.3176,28600.0
2012-02-23 14:20:00,61.96,62.01,61.95,61.95,17400.0,53.3176,53.3606,53.309,53.309,17400.0
2012-02-23 14:30:00,61.96,62.04,61.95,62.04,20300.0,53.3176,53.3864,53.309,53.3864,20300.0
2012-02-23 14:40:00,62.03,62.04,61.97,61.97,17000.0,53.3778,53.3864,53.3262,53.3262,17000.0
2012-02-23 14:50:00,61.97,62.0,61.97,61.98,9100.0,53.3262,53.352,53.3262,53.3348,9100.0
2012-02-23 15:00:00,61.98,62.04,61.98,62.03,16800.0,53.3348,53.3864,53.3348,53.3778,16800.0
2012-02-23 15:10:00,62.03,62.16,62.03,62.16,38000.0,53.3778,53.4897,53.3778,53.4897,38000.0
2012-02-23 15:20:00,62.16,62.24,62.15,62.21,50700.0,53.4897,53.5585,53.4811,53.5327,50700.0
2012-02-23 15:30:00,62.21,62.22,62.1,62.1,53700.0,53.5327,53.5413,53.4381,53.4381,53700.0
2012-02-23 15:40:00,62.1,62.21,62.08,62.21,76900.0,53.4381,53.5327,53.4209,53.5327,76900.0
2012-02-23 15:50:00,62.22,62.23,62.13,62.14,152100.0,53.5413,53.5499,53.4639,53.4725,152100.0
2012-02-24 09:30:00,62.27,62.36,62.13,62.17,29600.0,53.5844,53.6618,53.4639,53.4983,29600.0
2012-02-24 09:40:00,62.18,62.35,62.16,62.34,49200.0,53.5069,53.6532,53.4897,53.6446,49200.0
2012-02-24 09:50:00,62.34,62.49,62.26,62.45,34500.0,53.6446,53.7737,53.5758,53.7393,34500.0
2012-02-24 10:00:00,62.45,62.5,62.42,62.47,22300.0,53.7393,53.7823,53.7134,53.7565,22300.0
2012-02-24 10:10:00,62.48,62.5,62.44,62.47,24400.0,53.7651,53.7823,53.7307,53.7565,24400.0
2012-02-24 10:20:00,62.46,62.48,62.34,62.36,21700.0,53.7479,53.7651,53.6446,53.6618,21700.0
2012-02-24 10:30:00,62.36,62.48,62.32,62.47,23300.0,53.6618,53.7651,53.6274,53.7565,23300.0
2012-02-24 10:40:00,62.46,62.5,62.37,62.38,31300.0,53.7479,53.7823,53.6704,53.679,31300.0
2012-02-24 10:50:00,62.38,62.39,62.31,62.37,36000.0,53.679,53.6876,53.6188,53.6704,36000.0
2012-02-24 11:00:00,62.37,62.5,62.35,62.49,23000.0,53.6704,53.7823,53.6532,53.7737,23000.0
2012-02-24 11:10:00,62.49,62.5,62.43,62.47,18200.0,53.7737,53.7823,53.722,53.7565,18200.0
2012-02-24 11:20:00,62.46,62.51,62.45,62.51,15400.0,53.7479,53.7909,53.7393,53.7909,15400.0
2012-02-24 11:30:00,62.5,62.52,62.45,62.49,16700.0,53.7823,53.7995,53.7393,53.7737,16700.0
2012-02-24 11:40:00,62.49,62.55,62.48,62.55,11900.0,53.7737,53.8253,53.7651,53.8253,11900.0
2012-02-24 11:50:00,62.55,62.56,62.54,62.54,30500.0,53.8253,53.8339,53.8167,53.8167,30500.0
2012-02-24 12:00:00,62.55,62.56,62.5,62.53,26300.0,53.8253,53.8339,53.7823,53.8081,26300.0
2012-02-24 12:10:00,62.53,62.57,62.52,62.53,16300.0,53.8081,53.8425,53.7995,53.8081,16300.0
2012-02-24 12:20:00,62.53,62.6,62.51,62.6,19000.0,53.8081,53.8683,53.7909,53.8683,19000.0
2012-02-24 12:30:00,62.59,62.66,62.56,62.58,18500.0,53.8597,53.92,53.8339,53.8511,18500.0
2012-02-24 12:40:00,62.58,62.71,62.58,62.69,11900.0,53.8511,53.963,53.8511,53.9458,11900.0
2012-02-24 12:50:00,62.68,62.69,62.68,62.69,5200.0,53.9372,53.9458,53.9372,53.9458,5200.0
2012-02-24 13:00:00,62.68,62.69,62.62,62.64,32700.0,53.9372,53.9458,53.8855,53.9028,32700.0
2012-02-24 13:10:00,62.64,62.72,62.64,62.7,21600.0,53.9028,53.9716,53.9028,53.9544,21600.0
2012-02-24 13:20:00,62.71,62.73,62.65,62.66,22000.0,53.963,53.9802,53.9114,53.92,22000.0
2012-02-24 13:30:00,62.65,62.66,62.6,62.6,29600.0,53.9114,53.92,53.8683,53.8683,29600.0
2012-02-24 13:40:00,62.6,62.61,62.54,62.55,29400.0,53.8683,53.8769,53.8167,53.8253,29400.0
2012-02-24 13:50:00,62.56,62.62,62.55,62.6,23100.0,53.8339,53.8855,53.8253,53.8683,23100.0
2012-02-24 14:00:00,62.6,62.64,62.59,62.64,20000.0,53.8683,53.9028,53.8597,53.9028,20000.0
2012-02-24 14:10:00,62.64,62.67,62.6,62.6,25400.0,53.9028,53.9286,53.8683,53.8683,25400.0
2012-02-24 14:20:00,62.6,62.6,62.5,62.53,23500.0,53.8683,53.8683,53.7823,53.8081,23500.0
2012-02-24 14:30:00,62.52,62.57,62.49,62.56,37200.0,53.7995,53.8425,53.7737,53.8339,37200.0
2012-02-24 14:40:00,62.56,62.56,62.48,62.54,19100.0,53.8339,53.8339,53.7651,53.8167,19100.0
2012-02-24 14:50:00,62.54,62.58,62.52,62.53,26100.0,53.8167,53.8511,53.7995,53.8081,26100.0
2012-02-24 15:00:00,62.52,62.53,62.47,62.52,38600.0,53.7995,53.8081,53.7565,53.7995,38600.0
2012-02-24 15:10:00,62.53,62.59,62.52,62.59,22500.0,53.8081,53.8597,53.7995,53.8597,22500.0
2012-02-24 15:20:00,62.59,62.62,62.59,62.6,27300.0,53.8597,53.8855,53.8597,53.8683,27300.0
2012-02-24 15:30:00,62.59,62.6,62.52,62.57,62000.0,53.8597,53.8683,53.7995,53.8425,62000.0
2012-02-24 15:40:00,62.57,62.64,62.53,62.62,67600.0,53.8425,53.9028,53.8081,53.8855,67600.0
2012-02-24 15:50:00,62.6,62.7,62.58,62.68,117500.0,53.8683,53.9544,53.8511,53.9372,117500.0
2012-02-27 09:30:00,62.31,62.31,61.92,61.98,47200.0,53.6188,53.6188,53.2832,53.3348,47200.0
2012-02-27 09:40:00,61.97,62.14,61.9,62.11,55900.0,53.3262,53.4725,53.266,53.4467,55900.0
2012-02-27 09:50:00,62.12,62.17,62.05,62.14,50900.0,53.4553,53.4983,53.395,53.4725,50900.0
2012-02-27 10:00:00,62.13,62.35,62.13,62.35,43600.0,53.4639,53.6532,53.4639,53.6532,43600.0
2012-02-27 10:10:00,62.33,62.52,62.33,62.5,42200.0,53.636,53.7995,53.636,53.7823,42200.0
2012-02-27 10:20:00,62.51,62.51,62.37,62.46,21600.0,53.7909,53.7909,53.6704,53.7479,21600.0
2012-02-27 10:30:00,62.46,62.46,62.34,62.42,16300.0,53.7479,53.7479,53.6446,53.7134,16300.0
2012-02-27 10:40:00,62.43,62.54,62.42,62.44,41800.0,53.722,53.8167,53.7134,53.7307,41800.0
2012-02-27 10:50:00,62.45,62.46,62.36,62.37,16800.0,53.7393,53.7479,53.6618,53.6704,16800.0
2012-02-27 11:00:00,62.37,62.55,62.37,62.53,22800.0,53.6704,53.8253,53.6704,53.8081,22800.0
2012-02-27 11:10:00,62.55,62.8,62.53,62.8,58900.0,53.8253,54.0404,53.8081,54.0404,58900.0
2012-02-27 11:20:00,62.79,62.86,62.71,62.72,27800.0,54.0318,54.0921,53.963,53.9716,27800.0
2012-02-27 11:30:00,62.72,62.75,62.69,62.69,21800.0,53.9716,53.9974,53.9458,53.9458,21800.0
2012-02-27 11:40:00,62.69,62.74,62.53,62.53,43200.0,53.9458,53.9888,53.8081,53.8081,43200.0
2012-02-27 11:50:00,62.55,62.72,62.52,62.71,22000.0,53.8253,53.9716,53.7995,53.963,22000.0
2012-02-27 12:00:00,62.71,62.75,62.56,62.56,22100.0,53.963,53.9974,53.8339,53.8339,22100.0
2012-02-27 12:10:00,62.56,62.62,62.56,62.62,13400.0,53.8339,53.8855,53.8339,53.8855,13400.0
2012-02-27 12:20:00,62.62,62.7,62.62,62.7,10600.0,53.8855,53.9544,53.8855,53.9544,10600.0
2012-02-27 12:30:00,62.69,62.7,62.62,62.63,15900.0,53.9458,53.9544,53.8855,53.8941,15900.0
2012-02-27 12:40:00,62.63,62.64,62.6,62.61,23200.0,53.8941,53.9028,53.8683,53.8769,23200.0
2012-02-27 12:50:00,62.61,62.73,62.61,62.73,28800.0,53.8769,53.9802,53.8769,53.9802,28800.0
2012-02-27 13:00:00,62.72,62.73,62.66,62.68,17200.0,53.9716,53.9802,53.92,53.9372,17200.0
2012-02-27 13:10:00,62.68,62.69,62.59,62.6,18700.0,53.9372,53.9458,53.8597,53.8683,18700.0
2012-02-27 13:20:00,62.6,62.69,62.58,62.63,24900.0,53.8683,53.9458,53.8511,53.8941,24900.0
2012-02-27 13:30:00,62.63,62.73,62.61,62.73,62700.0,53.8941,53.9802,53.8769,53.9802,62700.0
2012-02-27 13:40:00,62.73,62.74,62.59,62.6,21900.0,53.9802,53.9888,53.8597,53.8683,21900.0
2012-02-27 13:50:00,62.62,62.68,62.59,62.6,21700.0,53.8855,53.9372,53.8597,53.8683,21700.0
2012-02-27 14:00:00,62.6,62.62,62.55,62.62,27100.0,53.8683,53.8855,53.8253,53.8855,27100.0
2012-02-27 14:10:00,62.63,62.67,62.54,62.54,22200.0,53.8941,53.9286,53.8167,53.8167,22200.0
2012-02-27 14:20:00,62.54,62.6,62.5,62.59,42200.0,53.8167,53.8683,53.7823,53.8597,42200.0
2012-02-27 14:30:00,62.6,62.6,62.55,62.56,12300.0,53.8683,53.8683,53.8253,53.8339,12300.0
2012-02-27 14:40:00,62.56,62.6,62.55,62.6,16900.0,53.8339,53.8683,53.8253,53.8683,16900.0
2012-02-27 14:50:00,62.6,62.62,62.59,62.6,19900.0,53.8683,53.8855,53.8597,53.8683,19900.0
2012-02-27 15:00:00,62.6,62.68,62.59,62.68,60700.0,53.8683,53.9372,53.8597,53.9372,60700.0
2012-02-27 15:10:00,62.68,62.69,62.53,62.63,51800.0,53.9372,53.9458,53.8081,53.8941,51800.0
2012-02-27 15:20:00,62.64,62.7,62.63,62.68,31900.0,53.9028,53.9544,53.8941,53.9372,31900.0
2012-02-27 15:30:00,62.69,62.73,62.65,62.67,59600.0,53.9458,53.9802,53.9114,53.9286,59600.0
2012-02-27 15:40:00,62.67,62.68,62.54,62.56,68600.0,53.9286,53.9372,53.8167,53.8339,68600.0
2012-02-27 15:50:00,62.55,62.65,62.53,62.61,115800.0,53.8253,53.9114,53.8081,53.8769,115800.0
2012-02-28 09:30:00,60.76,61.79,60.56,61.5,186400.0,52.285,53.1713,52.1129,52.9218,186400.0
2012-02-28 09:40:00,61.5,61.51,61.2,61.35,116400.0,52.9218,52.9304,52.6636,52.7927,116400.0
2012-02-28 09:50:00,61.33,61.35,61.03,61.22,90900.0,52.7755,52.7927,52.5173,52.6808,90900.0
2012-02-28 10:00:00,61.22,61.35,61.04,61.12,154300.0,52.6808,52.7927,52.5259,52.5948,154300.0
2012-02-28 10:10:00,61.12,61.25,61.03,61.05,159700.0,52.5948,52.7066,52.5173,52.5345,159700.0
2012-02-28 10:20:00,61.05,61.23,61.04,61.16,82400.0,52.5345,52.6894,52.5259,52.6292,82400.0
2012-02-28 10:30:00,61.17,61.5,61.17,61.42,57400.0,52.6378,52.9218,52.6378,52.8529,57400.0
2012-02-28 10:40:00,61.42,61.59,61.42,61.52,70700.0,52.8529,52.9992,52.8529,52.939,70700.0
2012-02-28 10:50:00,61.51,61.68,61.51,61.59,54000.0,52.9304,53.0767,52.9304,52.9992,54000.0
2012-02-28 11:00:00,61.59,61.64,61.42,61.48,55900.0,52.9992,53.0422,52.8529,52.9046,55900.0
2012-02-28 11:10:00,61.49,61.6,61.48,61.6,25500.0,52.9132,53.0078,52.9046,53.0078,25500.0
2012-02-28 11:20:00,61.61,61.75,61.57,61.57,69300.0,53.0164,53.1369,52.982,52.982,69300.0
2012-02-28 11:30:00,61.57,61.59,61.41,61.46,95800.0,52.982,52.9992,52.8443,52.8873,95800.0
2012-02-28 11:40:00,61.47,61.47,61.22,61.23,53400.0,52.896,52.896,52.6808,52.6894,53400.0
2012-02-28 11:50:00,61.25,61.29,61.0,61.26,126600.0,52.7066,52.7411,52.4915,52.7152,126600.0
2012-02-28 12:00:00,61.27,61.38,61.27,61.35,39100.0,52.7238,52.8185,52.7238,52.7927,39100.0
2012-02-28 12:10:00,61.35,61.57,61.35,61.49,73900.0,52.7927,52.982,52.7927,52.9132,73900.0
2012-02-28 12:20:00,61.49,61.58,61.45,61.53,34300.0,52.9132,52.9906,52.8787,52.9476,34300.0
2012-02-28 12:30:00,61.53,61.56,61.47,61.53,20500.0,52.9476,52.9734,52.896,52.9476,20500.0
2012-02-28 12:40:00,61.53,61.68,61.53,61.67,30800.0,52.9476,53.0767,52.9476,53.0681,30800.0
2012-02-28 12:50:00,61.68,61.74,61.63,61.66,24500.0,53.0767,53.1283,53.0336,53.0594,24500.0
2012-02-28 13:00:00,61.66,61.68,61.59,61.6,46300.0,53.0594,53.0767,52.9992,53.0078,46300.0
2012-02-28 13:10:00,61.6,61.76,61.6,61.74,22400.0,53.0078,53.1455,53.0078,53.1283,22400.0
2012-02-28 13:20:00,61.74,61.93,61.73,61.83,70000.0,53.1283,53.2918,53.1197,53.2057,70000.0
2012-02-28 13:30:00,61.82,61.82,61.6,61.64,39000.0,53.1971,53.1971,53.0078,53.0422,39000.0
2012-02-28 13:40:00,61.63,61.67,61.61,61.65,27700.0,53.0336,53.0681,53.0164,53.0508,27700.0
2012-02-28 13:50:00,61.65,61.69,61.55,61.61,29500.0,53.0508,53.0853,52.9648,53.0164,29500.0
2012-02-28 14:00:00,61.61,61.62,61.5,61.55,51700.0,53.0164,53.025,52.9218,52.9648,51700.0
2012-02-28 14:10:00,61.56,61.56,61.41,61.55,48100.0,52.9734,52.9734,52.8443,52.9648,48100.0
2012-02-28 14:20:00,61.55,61.55,61.39,61.45,26900.0,52.9648,52.9648,52.8271,52.8787,26900.0
2012-02-28 14:30:00,61.45,61.57,61.45,61.56,27300.0,52.8787,52.982,52.8787,52.9734,27300.0
2012-02-28 14:40:00,61.56,61.72,61.53,61.72,21700.0,52.9734,53.1111,52.9476,53.1111,21700.0
2012-02-28 14:50:00,61.72,61.76,61.69,61.74,35900.0,53.1111,53.1455,53.0853,53.1283,35900.0
2012-02-28 15:00:00,61.74,61.84,61.74,61.77,45500.0,53.1283,53.2143,53.1283,53.1541,45500.0
2012-02-28 15:10:00,61.76,61.8,61.67,61.8,59500.0,53.1455,53.1799,53.0681,53.1799,59500.0
2012-02-28 15:20:00,61.81,61.82,61.75,61.75,39700.0,53.1885,53.1971,53.1369,53.1369,39700.0
2012-02-28 15:30:00,61.75,61.75,61.54,61.57,98500.0,53.1369,53.1369,52.9562,52.982,98500.0
2012-02-28 15:40:00,61.57,61.76,61.56,61.71,90800.0,52.982,53.1455,52.9734,53.1025,90800.0
2012-02-28 15:50:00,61.71,61.79,61.71,61.73,119100.0,53.1025,53.1713,53.1025,53.1197,119100.0
2012-02-29 09:30:00,60.96,61.22,60.56,60.56,167100.0,52.4571,52.6808,52.1129,52.1129,167100.0
2012-02-29 09:40:00,60.56,60.61,60.44,60.44,151000.0,52.1129,52.1559,52.0096,52.0096,151000.0
2012-02-29 09:50:00,60.44,60.44,60.14,60.16,158100.0,52.0096,52.0096,51.7515,51.7687,158100.0
2012-02-29 10:00:00,60.17,60.36,60.14,60.33,213800.0,51.7773,51.9408,51.7515,51.915,213800.0
2012-02-29 10:10:00,60.35,60.55,60.23,60.46,144200.0,51.9322,52.1043,51.8289,52.0268,144200.0
2012-02-29 10:20:00,60.46,60.47,60.2,60.2,133600.0,52.0268,52.0354,51.8031,51.8031,133600.0
2012-02-29 10:30:00,60.21,60.29,60.15,60.2,121500.0,51.8117,51.8805,51.7601,51.8031,121500.0
2012-02-29 10:40:00,60.21,60.26,60.0,60.03,128000.0,51.8117,51.8547,51.631,51.6568,128000.0
2012-02-29 10:50:00,60.02,60.12,59.88,60.01,266000.0,51.6482,51.7343,51.5277,51.6396,266000.0
2012-02-29 11:00:00,60.0,60.16,59.95,60.07,136200.0,51.631,51.7687,51.588,51.6912,136200.0
2012-02-29 11:10:00,60.07,60.12,60.0,60.09,92200.0,51.6912,51.7343,51.631,51.7084,92200.0
2012-02-29 11:20:00,60.08,60.24,60.06,60.1,112100.0,51.6998,51.8375,51.6826,51.717,112100.0
2012-02-29 11:30:00,60.11,60.26,60.1,60.19,95400.0,51.7256,51.8547,51.717,51.7945,95400.0
2012-02-29 11:40:00,60.2,60.24,60.15,60.19,106900.0,51.8031,51.8375,51.7601,51.7945,106900.0
2012-02-29 11:50:00,60.2,60.27,60.19,60.25,86300.0,51.8031,51.8633,51.7945,51.8461,86300.0
2012-02-29 12:00:00,60.25,60.29,60.17,60.26,93700.0,51.8461,51.8805,51.7773,51.8547,93700.0
2012-02-29 12:10:00,60.26,60.33,60.24,60.24,41500.0,51.8547,51.915,51.8375,51.8375,41500.0
2012-02-29 12:20:00,60.26,60.32,60.15,60.28,60700.0,51.8547,51.9064,51.7601,51.8719,60700.0
2012-02-29 12:30:00,60.29,60.38,60.25,60.29,49400.0,51.8805,51.958,51.8461,51.8805,49400.0
2012-02-29 12:40:00,60.29,60.33,60.25,60.25,41700.0,51.8805,51.915,51.8461,51.8461,41700.0
2012-02-29 12:50:00,60.25,60.36,60.25,60.3,39000.0,51.8461,51.9408,51.8461,51.8891,39000.0
2012-02-29 13:00:00,60.31,60.4,60.31,60.39,44300.0,51.8978,51.9752,51.8978,51.9666,44300.0
2012-02-29 13:10:00,60.39,60.42,60.35,60.35,52300.0,51.9666,51.9924,51.9322,51.9322,52300.0
2012-02-29 13:20:00,60.35,60.43,60.33,60.37,46100.0,51.9322,52.001,51.915,51.9494,46100.0
2012-02-29 13:30:00,60.37,60.37,60.3,60.34,65500.0,51.9494,51.9494,51.8891,51.9236,65500.0
2012-02-29 13:40:00,60.34,60.37,60.32,60.37,44000.0,51.9236,51.9494,51.9064,51.9494,44000.0
2012-02-29 13:50:00,60.38,60.39,60.01,60.12,139700.0,51.958,51.9666,51.6396,51.7343,139700.0
2012-02-29 14:00:00,60.11,60.22,60.08,60.16,50000.0,51.7256,51.8203,51.6998,51.7687,50000.0
2012-02-29 14:10:00,60.16,60.18,60.01,60.11,54800.0,51.7687,51.7859,51.6396,51.7256,54800.0
2012-02-29 14:20:00,60.12,60.22,60.1,60.18,57600.0,51.7343,51.8203,51.717,51.7859,57600.0
2012-02-29 14:30:00,60.17,60.18,60.11,60.15,78100.0,51.7773,51.7859,51.7256,51.7601,78100.0
2012-02-29 14:40:00,60.15,60.24,60.1,60.21,62600.0,51.7601,51.8375,51.717,51.8117,62600.0
2012-02-29 14:50:00,60.2,60.25,60.19,60.21,37700.0,51.8031,51.8461,51.7945,51.8117,37700.0
2012-02-29 15:00:00,60.2,60.23,60.2,60.2,67200.0,51.8031,51.8289,51.8031,51.8031,67200.0
2012-02-29 15:10:00,60.2,60.24,60.2,60.2,56400.0,51.8031,51.8375,51.8031,51.8031,56400.0
2012-02-29 15:20:00,60.2,60.21,60.06,60.12,101600.0,51.8031,51.8117,51.6826,51.7343,101600.0
2012-02-29 15:30:00,60.12,60.14,60.05,60.12,134000.0,51.7343,51.7515,51.674,51.7343,134000.0
2012-02-29 15:40:00,60.12,60.17,60.07,60.12,135100.0,51.7343,51.7773,51.6912,51.7343,135100.0
2012-02-29 15:50:00,60.12,60.15,59.99,60.01,375100.0,51.7343,51.7601,51.6224,51.6396,375100.0
2012-03-01 09:30:00,59.71,60.37,59.71,60.19,96100.0,51.3814,51.9494,51.3814,51.7945,96100.0
2012-03-01 09:40:00,60.19,60.25,60.09,60.18,42600.0,51.7945,51.8461,51.7084,51.7859,42600.0
2012-03-01 09:50:00,60.19,60.32,60.19,60.26,35500.0,51.7945,51.9064,51.7945,51.8547,35500.0
2012-03-01 10:00:00,60.26,60.27,59.9,59.98,120600.0,51.8547,51.8633,51.5449,51.6138,120600.0
2012-03-01 10:10:00,59.99,60.13,59.99,60.07,63700.0,51.6224,51.7429,51.6224,51.6912,63700.0
2012-03-01 10:20:00,60.08,60.29,60.08,60.19,58300.0,51.6998,51.8805,51.6998,51.7945,58300.0
2012-03-01 10:30:00,60.18,60.19,60.1,60.14,67600.0,51.7859,51.7945,51.717,51.7515,67600.0
2012-03-01 10:40:00,60.14,60.17,60.11,60.16,56000.0,51.7515,51.7773,51.7256,51.7687,56000.0
2012-03-01 10:50:00,60.16,60.2,60.11,60.17,61300.0,51.7687,51.8031,51.7256,51.7773,61300.0
2012-03-01 11:00:00,60.18,60.3,60.16,60.22,81400.0,51.7859,51.8891,51.7687,51.8203,81400.0
2012-03-01 11:10:00,60.21,60.3,60.15,60.3,108700.0,51.8117,51.8891,51.7601,51.8891,108700.0
2012-03-01 11:20:00,60.3,60.3,60.21,60.3,39900.0,51.8891,51.8891,51.8117,51.8891,39900.0
2012-03-01 11:30:00,60.31,60.33,60.25,60.25,21100.0,51.8978,51.915,51.8461,51.8461,21100.0
2012-03-01 11:40:00,60.25,60.33,60.23,60.32,35200.0,51.8461,51.915,51.8289,51.9064,35200.0
2012-03-01 11:50:00,60.32,60.35,60.26,60.26,56900.0,51.9064,51.9322,51.8547,51.8547,56900.0
2012-03-01 12:00:00,60.25,60.31,60.22,60.31,27300.0,51.8461,51.8978,51.8203,51.8978,27300.0
2012-03-01 12:10:00,60.3,60.31,60.23,60.25,53700.0,51.8891,51.8978,51.8289,51.8461,53700.0
2012-03-01 12:20:00,60.25,60.31,60.16,60.18,36700.0,51.8461,51.8978,51.7687,51.7859,36700.0
2012-03-01 12:30:00,60.18,60.18,60.12,60.15,31000.0,51.7859,51.7859,51.7343,51.7601,31000.0
2012-03-01 12:40:00,60.16,60.23,60.15,60.23,40600.0,51.7687,51.8289,51.7601,51.8289,40600.0
2012-03-01 12:50:00,60.23,60.27,60.21,60.21,23800.0,51.8289,51.8633,51.8117,51.8117,23800.0
2012-03-01 13:00:00,60.21,60.22,60.11,60.21,45900.0,51.8117,51.8203,51.7256,51.8117,45900.0
2012-03-01 13:10:00,60.2,60.22,60.15,60.15,24100.0,51.8031,51.8203,51.7601,51.7601,24100.0
2012-03-01 13:20:00,60.16,60.23,60.15,60.19,21100.0,51.7687,51.8289,51.7601,51.7945,21100.0
2012-03-01 13:30:00,60.19,60.2,60.12,60.12,37000.0,51.7945,51.8031,51.7343,51.7343,37000.0
2012-03-01 13:40:00,60.12,60.14,60.06,60.07,52400.0,51.7343,51.7515,51.6826,51.6912,52400.0
2012-03-01 13:50:00,60.06,60.07,60.0,60.01,26900.0,51.6826,51.6912,51.631,51.6396,26900.0
2012-03-01 14:00:00,60.01,60.05,59.99,60.03,113600.0,51.6396,51.674,51.6224,51.6568,113600.0
2012-03-01 14:10:00,60.02,60.05,59.98,60.04,52600.0,51.6482,51.674,51.6138,51.6654,52600.0
2012-03-01 14:20:00,60.04,60.04,59.95,59.96,69600.0,51.6654,51.6654,51.588,51.5966,69600.0
2012-03-01 14:30:00,59.97,59.97,59.93,59.94,33700.0,51.6052,51.6052,51.5708,51.5794,33700.0
2012-03-01 14:40:00,59.93,59.99,59.92,59.99,60600.0,51.5708,51.6224,51.5621,51.6224,60600.0
2012-03-01 14:50:00,59.99,60.04,59.98,60.03,55400.0,51.6224,51.6654,51.6138,51.6568,55400.0
2012-03-01 15:00:00,60.04,60.04,60.0,60.01,41300.0,51.6654,51.6654,51.631,51.6396,41300.0
2012-03-01 15:10:00,60.0,60.03,59.94,59.94,80400.0,51.631,51.6568,51.5794,51.5794,80400.0
2012-03-01 15:20:00,59.95,60.0,59.89,60.0,95900.0,51.588,51.631,51.5363,51.631,95900.0
2012-03-01 15:30:00,60.0,60.0,59.9,59.95,136800.0,51.631,51.631,51.5449,51.588,136800.0
2012-03-01 15:40:00,59.97,60.1,59.95,60.1,191900.0,51.6052,51.717,51.588,51.717,191900.0
2012-03-01 15:50:00,60.1,60.22,60.09,60.11,207900.0,51.717,51.8203,51.7084,51.7256,207900.0
2012-03-02 09:30:00,60.02,60.22,59.82,59.82,75700.0,51.8217,51.9943,51.649,51.649,75700.0
2012-03-02 09:40:00,59.86,59.89,59.69,59.69,52900.0,51.6835,51.7094,51.5367,51.5367,52900.0
2012-03-02 09:50:00,59.7,59.76,59.62,59.65,64300.0,51.5454,51.5972,51.4763,51.5022,64300.0
2012-03-02 10:00:00,59.65,59.68,59.56,59.65,75700.0,51.5022,51.5281,51.4245,51.5022,75700.0
2012-03-02 10:10:00,59.65,60.07,59.65,60.03,93500.0,51.5022,51.8648,51.5022,51.8303,93500.0
2012-03-02 10:20:00,60.02,60.1,59.92,59.92,55600.0,51.8217,51.8907,51.7353,51.7353,55600.0
2012-03-02 10:30:00,59.92,59.97,59.79,59.93,52400.0,51.7353,51.7785,51.6231,51.744,52400.0
2012-03-02 10:40:00,59.93,60.01,59.89,59.9,52400.0,51.744,51.813,51.7094,51.7181,52400.0
2012-03-02 10:50:00,59.91,60.01,59.87,59.96,72300.0,51.7267,51.813,51.6922,51.7699,72300.0
2012-03-02 11:00:00,59.97,60.0,59.76,59.8,51200.0,51.7785,51.8044,51.5972,51.6317,51200.0
2012-03-02 11:10:00,59.8,59.85,59.79,59.82,29400.0,51.6317,51.6749,51.6231,51.649,29400.0
2012-03-02 11:20:00,59.82,59.86,59.66,59.66,53900.0,51.649,51.6835,51.5108,51.5108,53900.0
2012-03-02 11:30:00,59.67,59.72,59.67,59.72,17300.0,51.5195,51.5626,51.5195,51.5626,17300.0
2012-03-02 11:40:00,59.71,59.72,59.55,59.58,84400.0,51.554,51.5626,51.4159,51.4418,84400.0
2012-03-02 11:50:00,59.58,59.64,59.52,59.63,33000.0,51.4418,51.4936,51.39,51.4849,33000.0
2012-03-02 12:00:00,59.64,59.67,59.61,59.66,38600.0,51.4936,51.5195,51.4677,51.5108,38600.0
2012-03-02 12:10:00,59.67,59.7,59.63,59.65,24300.0,51.5195,51.5454,51.4849,51.5022,24300.0
2012-03-02 12:20:00,59.64,59.65,59.48,59.57,49900.0,51.4936,51.5022,51.3554,51.4331,49900.0
2012-03-02 12:30:00,59.58,59.63,59.53,59.53,31600.0,51.4418,51.4849,51.3986,51.3986,31600.0
2012-03-02 12:40:00,59.54,59.54,59.43,59.5,37500.0,51.4072,51.4072,51.3123,51.3727,37500.0
2012-03-02 12:50:00,59.5,59.59,59.5,59.59,45900.0,51.3727,51.4504,51.3727,51.4504,45900.0
2012-03-02 13:00:00,59.59,59.63,59.58,59.63,33500.0,51.4504,51.4849,51.4418,51.4849,33500.0
2012-03-02 13:10:00,59.64,59.64,59.53,59.56,47900.0,51.4936,51.4936,51.3986,51.4245,47900.0
2012-03-02 13:20:00,59.56,59.57,59.45,59.53,37100.0,51.4245,51.4331,51.3295,51.3986,37100.0
2012-03-02 13:30:00,59.53,59.55,59.46,59.48,27700.0,51.3986,51.4159,51.3382,51.3554,27700.0
2012-03-02 13:40:00,59.47,59.47,59.42,59.42,25600.0,51.3468,51.3468,51.3036,51.3036,25600.0
2012-03-02 13:50:00,59.42,59.43,59.4,59.42,36500.0,51.3036,51.3123,51.2864,51.3036,36500.0
2012-03-02 14:00:00,59.43,59.59,59.42,59.59,61400.0,51.3123,51.4504,51.3036,51.4504,61400.0
2012-03-02 14:10:00,59.59,59.69,59.59,59.69,41400.0,51.4504,51.5367,51.4504,51.5367,41400.0
2012-03-02 14:20:00,59.69,59.69,59.56,59.62,71000.0,51.5367,51.5367,51.4245,51.4763,71000.0
2012-03-02 14:30:00,59.62,59.65,59.54,59.57,61000.0,51.4763,51.5022,51.4072,51.4331,61000.0
2012-03-02 14:40:00,59.57,59.59,59.57,59.59,26900.0,51.4331,51.4504,51.4331,51.4504,26900.0
2012-03-02 14:50:00,59.59,59.61,59.35,59.39,192600.0,51.4504,51.4677,51.2432,51.2777,192600.0
2012-03-02 15:00:00,59.39,59.45,59.35,59.42,109200.0,51.2777,51.3295,51.2432,51.3036,109200.0
2012-03-02 15:10:00,59.42,59.6,59.41,59.58,83900.0,51.3036,51.459,51.295,51.4418,83900.0
2012-03-02 15:20:00,59.58,59.71,59.58,59.68,70400.0,51.4418,51.554,51.4418,51.5281,70400.0
2012-03-02 15:30:00,59.67,59.76,59.55,59.56,124900.0,51.5195,51.5972,51.4159,51.4245,124900.0
2012-03-02 15:40:00,59.56,59.59,59.47,59.57,102900.0,51.4245,51.4504,51.3468,51.4331,102900.0
2012-03-02 15:50:00,59.56,59.61,59.46,59.52,152900.0,51.4245,51.4677,51.3382,51.39,152900.0
2012-03-05 09:30:00,59.4,59.75,59.06,59.26,42900.0,51.2864,51.5885,50.9928,51.1655,42900.0
2012-03-05 09:40:00,59.28,59.36,59.09,59.16,49100.0,51.1827,51.2518,51.0187,51.0791,49100.0
2012-03-05 09:50:00,59.18,59.33,59.12,59.14,41900.0,51.0964,51.2259,51.0446,51.0619,41900.0
2012-03-05 10:00:00,59.15,59.29,59.1,59.28,49500.0,51.0705,51.1914,51.0273,51.1827,49500.0
2012-03-05 10:10:00,59.29,59.29,59.06,59.1,35400.0,51.1914,51.1914,50.9928,51.0273,35400.0
2012-03-05 10:20:00,59.08,59.09,59.0,59.03,61000.0,51.0101,51.0187,50.941,50.9669,61000.0
2012-03-05 10:30:00,59.03,59.09,58.98,59.07,35900.0,50.9669,51.0187,50.9237,51.0014,35900.0
2012-03-05 10:40:00,59.06,59.19,59.06,59.15,32100.0,50.9928,51.105,50.9928,51.0705,32100.0
2012-03-05 10:50:00,59.14,59.26,59.11,59.21,91400.0,51.0619,51.1655,51.036,51.1223,91400.0
2012-03-05 11:00:00,59.21,59.27,59.1,59.22,60000.0,51.1223,51.1741,51.0273,51.1309,60000.0
2012-03-05 11:10:00,59.23,59.27,59.1,59.14,67800.0,51.1396,51.1741,51.0273,51.0619,67800.0
2012-03-05 11:20:00,59.13,59.17,59.1,59.17,44100.0,51.0532,51.0878,51.0273,51.0878,44100.0
2012-03-05 11:30:00,59.19,59.19,59.11,59.12,145500.0,51.105,51.105,51.036,51.0446,145500.0
2012-03-05 11:40:00,59.13,59.23,59.12,59.18,27200.0,51.0532,51.1396,51.0446,51.0964,27200.0
2012-03-05 11:50:00,59.19,59.21,59.13,59.15,42400.0,51.105,51.1223,51.0532,51.0705,42400.0
2012-03-05 12:00:00,59.14,59.23,59.14,59.15,35700.0,51.0619,51.1396,51.0619,51.0705,35700.0
2012-03-05 12:10:00,59.15,59.18,59.15,59.18,20900.0,51.0705,51.0964,51.0705,51.0964,20900.0
2012-03-05 12:20:00,59.18,59.26,59.17,59.23,33600.0,51.0964,51.1655,51.0878,51.1396,33600.0
2012-03-05 12:30:00,59.24,59.26,59.18,59.26,31400.0,51.1482,51.1655,51.0964,51.1655,31400.0
2012-03-05 12:40:00,59.26,59.33,59.24,59.33,58400.0,51.1655,51.2259,51.1482,51.2259,58400.0
2012-03-05 12:50:00,59.33,59.34,59.29,59.32,42000.0,51.2259,51.2345,51.1914,51.2173,42000.0
2012-03-05 13:00:00,59.32,59.34,59.28,59.3,34700.0,51.2173,51.2345,51.1827,51.2,34700.0
2012-03-05 13:10:00,59.3,59.34,59.28,59.34,42900.0,51.2,51.2345,51.1827,51.2345,42900.0
2012-03-05 13:20:00,59.33,59.34,59.29,59.32,27700.0,51.2259,51.2345,51.1914,51.2173,27700.0
2012-03-05 13:30:00,59.31,59.32,59.29,59.32,28000.0,51.2086,51.2173,51.1914,51.2173,28000.0
2012-03-05 13:40:00,59.31,59.32,59.25,59.25,20000.0,51.2086,51.2173,51.1568,51.1568,20000.0
2012-03-05 13:50:00,59.25,59.27,59.21,59.25,31800.0,51.1568,51.1741,51.1223,51.1568,31800.0
2012-03-05 14:00:00,59.25,59.3,59.23,59.29,44100.0,51.1568,51.2,51.1396,51.1914,44100.0
2012-03-05 14:10:00,59.29,59.31,59.28,59.3,44800.0,51.1914,51.2086,51.1827,51.2,44800.0
2012-03-05 14:20:00,59.31,59.34,59.29,59.32,44200.0,51.2086,51.2345,51.1914,51.2173,44200.0
2012-03-05 14:30:00,59.31,59.31,59.23,59.31,34100.0,51.2086,51.2086,51.1396,51.2086,34100.0
2012-03-05 14:40:00,59.31,59.36,59.28,59.36,58000.0,51.2086,51.2518,51.1827,51.2518,58000.0
2012-03-05 14:50:00,59.37,59.49,59.37,59.47,52100.0,51.2604,51.3641,51.2604,51.3468,52100.0
2012-03-05 15:00:00,59.48,59.51,59.46,59.5,54800.0,51.3554,51.3813,51.3382,51.3727,54800.0
2012-03-05 15:10:00,59.5,59.55,59.49,59.55,41100.0,51.3727,51.4159,51.3641,51.4159,41100.0
2012-03-05 15:20:00,59.55,59.59,59.55,59.57,85500.0,51.4159,51.4504,51.4159,51.4331,85500.0
2012-03-05 15:30:00,59.58,59.61,59.56,59.6,121800.0,51.4418,51.4677,51.4245,51.459,121800.0
2012-03-05 15:40:00,59.6,59.61,59.4,59.41,263200.0,51.459,51.4677,51.2864,51.295,263200.0
2012-03-05 15:50:00,59.42,59.49,59.36,59.39,297300.0,51.3036,51.3641,51.2518,51.2777,297300.0
2012-03-06 09:30:00,58.82,59.31,58.78,59.19,101800.0,50.7856,51.2086,50.751,51.105,101800.0
2012-03-06 09:40:00,59.2,59.3,59.05,59.19,101400.0,51.1137,51.2,50.9842,51.105,101400.0
2012-03-06 09:50:00,59.19,59.2,59.0,59.07,49900.0,51.105,51.1137,50.941,51.0014,49900.0
2012-03-06 10:00:00,59.06,59.21,59.0,59.12,61000.0,50.9928,51.1223,50.941,51.0446,61000.0
2012-03-06 10:10:00,59.13,59.23,59.12,59.21,65000.0,51.0532,51.1396,51.0446,51.1223,65000.0
2012-03-06 10:20:00,59.21,59.22,59.12,59.16,51500.0,51.1223,51.1309,51.0446,51.0791,51500.0
2012-03-06 10:30:00,59.17,59.25,59.15,59.17,49400.0,51.0878,51.1568,51.0705,51.0878,49400.0
2012-03-06 10:40:00,59.18,59.29,59.18,59.24,47300.0,51.0964,51.1914,51.0964,51.1482,47300.0
2012-03-06 10:50:00,59.23,59.27,59.11,59.27,60500.0,51.1396,51.1741,51.036,51.1741,60500.0
2012-03-06 11:00:00,59.26,59.31,59.23,59.25,51700.0,51.1655,51.2086,51.1396,51.1568,51700.0
2012-03-06 11:10:00,59.25,59.3,59.2,59.28,66200.0,51.1568,51.2,51.1137,51.1827,66200.0
2012-03-06 11:20:00,59.29,59.34,59.24,59.29,74900.0,51.1914,51.2345,51.1482,51.1914,74900.0
2012-03-06 11:30:00,59.29,59.29,59.18,59.24,75300.0,51.1914,51.1914,51.0964,51.1482,75300.0
2012-03-06 11:40:00,59.23,59.27,59.2,59.25,104200.0,51.1396,51.1741,51.1137,51.1568,104200.0
2012-03-06 11:50:00,59.25,59.27,59.21,59.24,31400.0,51.1568,51.1741,51.1223,51.1482,31400.0
2012-03-06 12:00:00,59.23,59.27,59.16,59.21,35500.0,51.1396,51.1741,51.0791,51.1223,35500.0
2012-03-06 12:10:00,59.21,59.21,59.13,59.21,57300.0,51.1223,51.1223,51.0532,51.1223,57300.0
2012-03-06 12:20:00,59.21,59.23,59.11,59.17,48000.0,51.1223,51.1396,51.036,51.0878,48000.0
2012-03-06 12:30:00,59.16,59.25,59.16,59.23,30900.0,51.0791,51.1568,51.0791,51.1396,30900.0
2012-03-06 12:40:00,59.23,59.27,59.2,59.21,44500.0,51.1396,51.1741,51.1137,51.1223,44500.0
2012-03-06 12:50:00,59.21,59.26,59.19,59.21,46600.0,51.1223,51.1655,51.105,51.1223,46600.0
2012-03-06 13:00:00,59.21,59.27,59.21,59.23,29700.0,51.1223,51.1741,51.1223,51.1396,29700.0
2012-03-06 13:10:00,59.23,59.27,59.22,59.27,36700.0,51.1396,51.1741,51.1309,51.1741,36700.0
2012-03-06 13:20:00,59.27,59.29,59.22,59.26,38600.0,51.1741,51.1914,51.1309,51.1655,38600.0
2012-03-06 13:30:00,59.27,59.37,59.26,59.37,50800.0,51.1741,51.2604,51.1655,51.2604,50800.0
2012-03-06 13:40:00,59.37,59.44,59.33,59.39,88600.0,51.2604,51.3209,51.2259,51.2777,88600.0
2012-03-06 13:50:00,59.4,59.43,59.38,59.4,41000.0,51.2864,51.3123,51.2691,51.2864,41000.0
2012-03-06 14:00:00,59.39,59.42,59.31,59.33,46900.0,51.2777,51.3036,51.2086,51.2259,46900.0
2012-03-06 14:10:00,59.34,59.35,59.33,59.34,42900.0,51.2345,51.2432,51.2259,51.2345,42900.0
2012-03-06 14:20:00,59.33,59.34,59.22,59.24,63400.0,51.2259,51.2345,51.1309,51.1482,63400.0
2012-03-06 14:30:00,59.23,59.29,59.21,59.28,58700.0,51.1396,51.1914,51.1223,51.1827,58700.0
2012-03-06 14:40:00,59.28,59.33,59.25,59.28,53300.0,51.1827,51.2259,51.1568,51.1827,53300.0
2012-03-06 14:50:00,59.28,59.29,59.25,59.26,41900.0,51.1827,51.1914,51.1568,51.1655,41900.0
2012-03-06 15:00:00,59.26,59.36,59.25,59.36,51400.0,51.1655,51.2518,51.1568,51.2518,51400.0
2012-03-06 15:10:00,59.35,59.39,59.3,59.39,48700.0,51.2432,51.2777,51.2,51.2777,48700.0
2012-03-06 15:20:00,59.39,59.46,59.38,59.45,107100.0,51.2777,51.3382,51.2691,51.3295,107100.0
2012-03-06 15:30:00,59.45,59.48,59.36,59.37,124100.0,51.3295,51.3554,51.2518,51.2604,124100.0
2012-03-06 15:40:00,59.37,59.42,59.32,59.35,115500.0,51.2604,51.3036,51.2173,51.2432,115500.0
2012-03-06 15:50:00,59.35,59.44,59.35,59.35,143600.0,51.2432,51.3209,51.2432,51.2432,143600.0
2012-03-07 09:30:00,59.52,59.61,59.36,59.37,36100.0,51.39,51.4677,51.2518,51.2604,36100.0
2012-03-07 09:40:00,59.39,59.44,59.33,59.38,56400.0,51.2777,51.3209,51.2259,51.2691,56400.0
2012-03-07 09:50:00,59.37,59.57,59.35,59.5,41200.0,51.2604,51.4331,51.2432,51.3727,41200.0
2012-03-07 10:00:00,59.5,59.5,59.31,59.33,40400.0,51.3727,51.3727,51.2086,51.2259,40400.0
2012-03-07 10:10:00,59.33,59.35,59.28,59.3,31800.0,51.2259,51.2432,51.1827,51.2,31800.0
2012-03-07 10:20:00,59.3,59.31,59.18,59.24,37700.0,51.2,51.2086,51.0964,51.1482,37700.0
2012-03-07 10:30:00,59.25,59.27,59.21,59.27,32300.0,51.1568,51.1741,51.1223,51.1741,32300.0
2012-03-07 10:40:00,59.27,59.27,59.08,59.14,71600.0,51.1741,51.1741,51.0101,51.0619,71600.0
2012-03-07 10:50:00,59.14,59.21,59.11,59.15,64700.0,51.0619,51.1223,51.036,51.0705,64700.0
2012-03-07 11:00:00,59.15,59.23,59.13,59.16,118700.0,51.0705,51.1396,51.0532,51.0791,118700.0
2012-03-07 11:10:00,59.17,59.28,59.16,59.28,86700.0,51.0878,51.1827,51.0791,51.1827,86700.0
2012-03-07 11:20:00,59.28,59.3,59.23,59.26,43200.0,51.1827,51.2,51.1396,51.1655,43200.0
2012-03-07 11:30:00,59.26,59.3,59.25,59.27,17500.0,51.1655,51.2,51.1568,51.1741,17500.0
2012-03-07 11:40:00,59.27,59.29,59.22,59.24,25900.0,51.1741,51.1914,51.1309,51.1482,25900.0
2012-03-07 11:50:00,59.24,59.33,59.23,59.32,19200.0,51.1482,51.2259,51.1396,51.2173,19200.0
2012-03-07 12:00:00,59.31,59.32,59.27,59.3,31900.0,51.2086,51.2173,51.1741,51.2,31900.0
2012-03-07 12:10:00,59.3,59.32,59.26,59.3,54300.0,51.2,51.2173,51.1655,51.2,54300.0
2012-03-07 12:20:00,59.31,59.35,59.3,59.34,36500.0,51.2086,51.2432,51.2,51.2345,36500.0
2012-03-07 12:30:00,59.34,59.39,59.31,59.35,32000.0,51.2345,51.2777,51.2086,51.2432,32000.0
2012-03-07 12:40:00,59.34,59.42,59.34,59.41,22200.0,51.2345,51.3036,51.2345,51.295,22200.0
2012-03-07 12:50:00,59.4,59.45,59.38,59.38,39000.0,51.2864,51.3295,51.2691,51.2691,39000.0
2012-03-07 13:00:00,59.37,59.4,59.32,59.33,37700.0,51.2604,51.2864,51.2173,51.2259,37700.0
2012-03-07 13:10:00,59.33,59.38,59.3,59.31,44000.0,51.2259,51.2691,51.2,51.2086,44000.0
2012-03-07 13:20:00,59.31,59.31,59.24,59.31,47600.0,51.2086,51.2086,51.1482,51.2086,47600.0
2012-03-07 13:30:00,59.3,59.3,59.21,59.22,70200.0,51.2,51.2,51.1223,51.1309,70200.0
2012-03-07 13:40:00,59.21,59.28,59.2,59.22,72800.0,51.1223,51.1827,51.1137,51.1309,72800.0
2012-03-07 13:50:00,59.22,59.23,59.18,59.19,44100.0,51.1309,51.1396,51.0964,51.105,44100.0
2012-03-07 14:00:00,59.2,59.31,59.2,59.24,54800.0,51.1137,51.2086,51.1137,51.1482,54800.0
2012-03-07 14:10:00,59.25,59.32,59.22,59.29,41100.0,51.1568,51.2173,51.1309,51.1914,41100.0
2012-03-07 14:20:00,59.3,59.31,59.27,59.3,42000.0,51.2,51.2086,51.1741,51.2,42000.0
2012-03-07 14:30:00,59.3,59.32,59.27,59.32,51900.0,51.2,51.2173,51.1741,51.2173,51900.0
2012-03-07 14:40:00,59.32,59.36,59.28,59.36,33900.0,51.2173,51.2518,51.1827,51.2518,33900.0
2012-03-07 14:50:00,59.35,59.44,59.35,59.44,29300.0,51.2432,51.3209,51.2432,51.3209,29300.0
2012-03-07 15:00:00,59.44,59.47,59.36,59.4,64800.0,51.3209,51.3468,51.2518,51.2864,64800.0
2012-03-07 15:10:00,59.4,59.46,59.39,59.46,30800.0,51.2864,51.3382,51.2777,51.3382,30800.0
2012-03-07 15:20:00,59.46,59.49,59.4,59.45,39600.0,51.3382,51.3641,51.2864,51.3295,39600.0
2012-03-07 15:30:00,59.45,59.46,59.34,59.38,80000.0,51.3295,51.3382,51.2345,51.2691,80000.0
2012-03-07 15:40:00,59.38,59.54,59.37,59.49,70500.0,51.2691,51.4072,51.2604,51.3641,70500.0
2012-03-07 15:50:00,59.48,59.52,59.36,59.36,141400.0,51.3554,51.39,51.2518,51.2518,141400.0
2012-03-08 09:30:00,60.13,60.22,59.84,60.18,110200.0,51.9166,51.9943,51.6662,51.9598,110200.0
2012-03-08 09:40:00,60.19,60.19,59.77,59.79,58400.0,51.9684,51.9684,51.6058,51.6231,58400.0
2012-03-08 09:50:00,59.78,59.79,59.53,59.56,36600.0,51.6144,51.6231,51.3986,51.4245,36600.0
2012-03-08 10:00:00,59.56,59.62,59.37,59.38,35700.0,51.4245,51.4763,51.2604,51.2691,35700.0
2012-03-08 10:10:00,59.38,59.41,59.26,59.39,70800.0,51.2691,51.295,51.1655,51.2777,70800.0
2012-03-08 10:20:00,59.39,59.39,59.22,59.34,61000.0,51.2777,51.2777,51.1309,51.2345,61000.0
2012-03-08 10:30:00,59.34,59.48,59.32,59.38,35200.0,51.2345,51.3554,51.2173,51.2691,35200.0
2012-03-08 10:40:00,59.35,59.45,59.34,59.43,35600.0,51.2432,51.3295,51.2345,51.3123,35600.0
2012-03-08 10:50:00,59.44,59.48,59.36,59.37,27900.0,51.3209,51.3554,51.2518,51.2604,27900.0
2012-03-08 11:00:00,59.37,59.5,59.36,59.47,65600.0,51.2604,51.3727,51.2518,51.3468,65600.0
2012-03-08 11:10:00,59.46,59.5,59.41,59.42,36700.0,51.3382,51.3727,51.295,51.3036,36700.0
2012-03-08 11:20:00,59.42,59.43,59.32,59.36,28700.0,51.3036,51.3123,51.2173,51.2518,28700.0
2012-03-08 11:30:00,59.36,59.41,59.36,59.39,39400.0,51.2518,51.295,51.2518,51.2777,39400.0
2012-03-08 11:40:00,59.4,59.45,59.38,59.4,25500.0,51.2864,51.3295,51.2691,51.2864,25500.0
2012-03-08 11:50:00,59.41,59.46,59.38,59.45,26000.0,51.295,51.3382,51.2691,51.3295,26000.0
2012-03-08 12:00:00,59.46,59.51,59.4,59.42,28200.0,51.3382,51.3813,51.2864,51.3036,28200.0
2012-03-08 12:10:00,59.41,59.41,59.37,59.4,20000.0,51.295,51.295,51.2604,51.2864,20000.0
2012-03-08 12:20:00,59.39,59.44,59.39,59.39,20900.0,51.2777,51.3209,51.2777,51.2777,20900.0
2012-03-08 12:30:00,59.4,59.4,59.33,59.33,23700.0,51.2864,51.2864,51.2259,51.2259,23700.0
2012-03-08 12:40:00,59.34,59.36,59.32,59.36,15200.0,51.2345,51.2518,51.2173,51.2518,15200.0
2012-03-08 12:50:00,59.36,59.4,59.35,59.35,20000.0,51.2518,51.2864,51.2432,51.2432,20000.0
2012-03-08 13:00:00,59.36,59.4,59.34,59.4,22300.0,51.2518,51.2864,51.2345,51.2864,22300.0
2012-03-08 13:10:00,59.4,59.43,59.37,59.38,20600.0,51.2864,51.3123,51.2604,51.2691,20600.0
2012-03-08 13:20:00,59.38,59.41,59.36,59.39,12900.0,51.2691,51.295,51.2518,51.2777,12900.0
2012-03-08 13:30:00,59.4,59.4,59.35,59.37,18100.0,51.2864,51.2864,51.2432,51.2604,18100.0
2012-03-08 13:40:00,59.36,59.39,59.33,59.33,11900.0,51.2518,51.2777,51.2259,51.2259,11900.0
2012-03-08 13:50:00,59.34,59.36,59.34,59.34,12500.0,51.2345,51.2518,51.2345,51.2345,12500.0
2012-03-08 14:00:00,59.34,59.38,59.3,59.36,16900.0,51.2345,51.2691,51.2,51.2518,16900.0
2012-03-08 14:10:00,59.37,59.37,59.29,59.32,31500.0,51.2604,51.2604,51.1914,51.2173,31500.0
2012-03-08 14:20:00,59.33,59.34,59.28,59.33,23700.0,51.2259,51.2345,51.1827,51.2259,23700.0
2012-03-08 14:30:00,59.32,59.36,59.31,59.31,20800.0,51.2173,51.2518,51.2086,51.2086,20800.0
2012-03-08 14:40:00,59.32,59.32,59.3,59.32,26400.0,51.2173,51.2173,51.2,51.2173,26400.0
2012-03-08 14:50:00,59.31,59.39,59.3,59.39,32600.0,51.2086,51.2777,51.2,51.2777,32600.0
2012-03-08 15:00:00,59.39,59.39,59.33,59.38,22400.0,51.2777,51.2777,51.2259,51.2691,22400.0
2012-03-08 15:10:00,59.39,59.41,59.37,59.4,42600.0,51.2777,51.295,51.2604,51.2864,42600.0
2012-03-08 15:20:00,59.39,59.41,59.3,59.3,72700.0,51.2777,51.295,51.2,51.2,72700.0
2012-03-08 15:30:00,59.31,59.4,59.3,59.31,81400.0,51.2086,51.2864,51.2,51.2086,81400.0
2012-03-08 15:40:00,59.32,59.35,59.3,59.35,79300.0,51.2173,51.2432,51.2,51.2432,79300.0
2012-03-08 15:50:00,59.35,59.36,59.28,59.33,195300.0,51.2432,51.2518,51.1827,51.2259,195300.0
2012-03-09 09:30:00,59.5,59.65,59.15,59.44,37600.0,51.3727,51.5022,51.0705,51.3209,37600.0
2012-03-09 09:40:00,59.45,59.65,59.43,59.53,63100.0,51.3295,51.5022,51.3123,51.3986,63100.0
2012-03-09 09:50:00,59.54,59.56,59.35,59.4,55300.0,51.4072,51.4245,51.2432,51.2864,55300.0
2012-03-09 10:00:00,59.4,59.52,59.39,59.52,42800.0,51.2864,51.39,51.2777,51.39,42800.0
2012-03-09 10:10:00,59.51,59.51,59.36,59.44,77800.0,51.3813,51.3813,51.2518,51.3209,77800.0
2012-03-09 10:20:00,59.44,59.61,59.4,59.56,80400.0,51.3209,51.4677,51.2864,51.4245,80400.0
2012-03-09 10:30:00,59.57,59.7,59.56,59.69,35900.0,51.4331,51.5454,51.4245,51.5367,35900.0
2012-03-09 10:40:00,59.69,59.7,59.6,59.63,21700.0,51.5367,51.5454,51.459,51.4849,21700.0
2012-03-09 10:50:00,59.63,59.73,59.61,59.62,36400.0,51.4849,51.5713,51.4677,51.4763,36400.0
2012-03-09 11:00:00,59.63,59.81,59.63,59.81,28100.0,51.4849,51.6403,51.4849,51.6403,28100.0
2012-03-09 11:10:00,59.8,59.87,59.79,59.83,26400.0,51.6317,51.6922,51.6231,51.6576,26400.0
2012-03-09 11:20:00,59.82,59.82,59.7,59.72,30800.0,51.649,51.649,51.5454,51.5626,30800.0
2012-03-09 11:30:00,59.71,59.77,59.71,59.77,23400.0,51.554,51.6058,51.554,51.6058,23400.0
2012-03-09 11:40:00,59.78,59.86,59.78,59.81,29300.0,51.6144,51.6835,51.6144,51.6403,29300.0
2012-03-09 11:50:00,59.8,59.81,59.78,59.79,20100.0,51.6317,51.6403,51.6144,51.6231,20100.0
2012-03-09 12:00:00,59.78,59.83,59.74,59.79,19600.0,51.6144,51.6576,51.5799,51.6231,19600.0
2012-03-09 12:10:00,59.79,59.83,59.79,59.81,20500.0,51.6231,51.6576,51.6231,51.6403,20500.0
2012-03-09 12:20:00,59.81,59.84,59.79,59.82,23900.0,51.6403,51.6662,51.6231,51.649,23900.0
2012-03-09 12:30:00,59.81,59.82,59.71,59.72,21300.0,51.6403,51.649,51.554,51.5626,21300.0
2012-03-09 12:40:00,59.72,59.75,59.71,59.75,18600.0,51.5626,51.5885,51.554,51.5885,18600.0
2012-03-09 12:50:00,59.75,59.78,59.74,59.76,25900.0,51.5885,51.6144,51.5799,51.5972,25900.0
2012-03-09 13:00:00,59.76,59.82,59.74,59.81,18100.0,51.5972,51.649,51.5799,51.6403,18100.0
2012-03-09 13:10:00,59.8,59.84,59.8,59.83,13500.0,51.6317,51.6662,51.6317,51.6576,13500.0
2012-03-09 13:20:00,59.84,59.84,59.69,59.73,32000.0,51.6662,51.6662,51.5367,51.5713,32000.0
2012-03-09 13:30:00,59.74,59.81,59.74,59.81,17100.0,51.5799,51.6403,51.5799,51.6403,17100.0
2012-03-09 13:40:00,59.81,59.81,59.8,59.81,18800.0,51.6403,51.6403,51.6317,51.6403,18800.0
2012-03-09 13:50:00,59.8,59.86,59.8,59.84,18100.0,51.6317,51.6835,51.6317,51.6662,18100.0
2012-03-09 14:00:00,59.84,59.85,59.8,59.81,24300.0,51.6662,51.6749,51.6317,51.6403,24300.0
2012-03-09 14:10:00,59.8,59.84,59.8,59.8,22600.0,51.6317,51.6662,51.6317,51.6317,22600.0
2012-03-09 14:20:00,59.81,59.82,59.8,59.81,17100.0,51.6403,51.649,51.6317,51.6403,17100.0
2012-03-09 14:30:00,59.82,59.82,59.8,59.8,28300.0,51.649,51.649,51.6317,51.6317,28300.0
2012-03-09 14:40:00,59.81,59.81,59.72,59.74,45500.0,51.6403,51.6403,51.5626,51.5799,45500.0
2012-03-09 14:50:00,59.73,59.74,59.57,59.64,54200.0,51.5713,51.5799,51.4331,51.4936,54200.0
2012-03-09 15:00:00,59.65,59.71,59.65,59.7,30500.0,51.5022,51.554,51.5022,51.5454,30500.0
2012-03-09 15:10:00,59.7,59.71,59.65,59.67,35300.0,51.5454,51.554,51.5022,51.5195,35300.0
2012-03-09 15:20:00,59.68,59.76,59.68,59.73,40400.0,51.5281,51.5972,51.5281,51.5713,40400.0
2012-03-09 15:30:00,59.73,59.81,59.73,59.8,86700.0,51.5713,51.6403,51.5713,51.6317,86700.0
2012-03-09 15:40:00,59.8,59.82,59.41,59.8,86600.0,51.6317,51.649,51.295,51.6317,86600.0
2012-03-09 15:50:00,59.8,59.8,59.69,59.74,194100.0,51.6317,51.6317,51.5367,51.5799,194100.0
2012-03-12 09:30:00,59.58,59.74,59.45,59.64,45800.0,51.4418,51.5799,51.3295,51.4936,45800.0
2012-03-12 09:40:00,59.67,59.82,59.66,59.68,16300.0,51.5195,51.649,51.5108,51.5281,16300.0
2012-03-12 09:50:00,59.66,59.88,59.62,59.8,31500.0,51.5108,51.7008,51.4763,51.6317,31500.0
2012-03-12 10:00:00,59.79,59.79,59.57,59.63,33800.0,51.6231,51.6231,51.4331,51.4849,33800.0
2012-03-12 10:10:00,59.63,59.65,59.51,59.62,29200.0,51.4849,51.5022,51.3813,51.4763,29200.0
2012-03-12 10:20:00,59.62,59.66,59.53,59.53,14400.0,51.4763,51.5108,51.3986,51.3986,14400.0
2012-03-12 10:30:00,59.53,59.56,59.44,59.55,20000.0,51.3986,51.4245,51.3209,51.4159,20000.0
2012-03-12 10:40:00,59.56,59.63,59.54,59.58,18000.0,51.4245,51.4849,51.4072,51.4418,18000.0
2012-03-12 10:50:00,59.58,59.66,59.54,59.56,19900.0,51.4418,51.5108,51.4072,51.4245,19900.0
2012-03-12 11:00:00,59.55,59.61,59.52,59.52,17600.0,51.4159,51.4677,51.39,51.39,17600.0
2012-03-12 11:10:00,59.53,59.63,59.53,59.53,14400.0,51.3986,51.4849,51.3986,51.3986,14400.0
2012-03-12 11:20:00,59.53,59.55,59.46,59.46,22500.0,51.3986,51.4159,51.3382,51.3382,22500.0
2012-03-12 11:30:00,59.45,59.57,59.45,59.55,17100.0,51.3295,51.4331,51.3295,51.4159,17100.0
2012-03-12 11:40:00,59.54,59.54,59.43,59.46,13500.0,51.4072,51.4072,51.3123,51.3382,13500.0
2012-03-12 11:50:00,59.45,59.48,59.38,59.42,20000.0,51.3295,51.3554,51.2691,51.3036,20000.0
2012-03-12 12:00:00,59.41,59.48,59.33,59.45,19300.0,51.295,51.3554,51.2259,51.3295,19300.0
2012-03-12 12:10:00,59.44,59.52,59.44,59.46,15000.0,51.3209,51.39,51.3209,51.3382,15000.0
2012-03-12 12:20:00,59.45,59.46,59.37,59.42,18500.0,51.3295,51.3382,51.2604,51.3036,18500.0
2012-03-12 12:30:00,59.41,59.44,59.38,59.39,16100.0,51.295,51.3209,51.2691,51.2777,16100.0
2012-03-12 12:40:00,59.38,59.45,59.36,59.45,28800.0,51.2691,51.3295,51.2518,51.3295,28800.0
2012-03-12 12:50:00,59.45,59.45,59.34,59.37,13900.0,51.3295,51.3295,51.2345,51.2604,13900.0
2012-03-12 13:00:00,59.37,59.38,59.3,59.3,13400.0,51.2604,51.2691,51.2,51.2,13400.0
2012-03-12 13:10:00,59.31,59.39,59.29,59.39,19300.0,51.2086,51.2777,51.1914,51.2777,19300.0
2012-03-12 13:20:00,59.38,59.42,59.38,59.4,14200.0,51.2691,51.3036,51.2691,51.2864,14200.0
2012-03-12 13:30:00,59.41,59.47,59.36,59.44,12800.0,51.295,51.3468,51.2518,51.3209,12800.0
2012-03-12 13:40:00,59.45,59.47,59.38,59.38,14800.0,51.3295,51.3468,51.2691,51.2691,14800.0
2012-03-12 13:50:00,59.38,59.45,59.37,59.43,23300.0,51.2691,51.3295,51.2604,51.3123,23300.0
2012-03-12 14:00:00,59.43,59.45,59.38,59.38,16700.0,51.3123,51.3295,51.2691,51.2691,16700.0
2012-03-12 14:10:00,59.38,59.46,59.38,59.41,19100.0,51.2691,51.3382,51.2691,51.295,19100.0
2012-03-12 14:20:00,59.39,59.4,59.37,59.38,12500.0,51.2777,51.2864,51.2604,51.2691,12500.0
2012-03-12 14:30:00,59.38,59.42,59.37,59.4,21300.0,51.2691,51.3036,51.2604,51.2864,21300.0
2012-03-12 14:40:00,59.4,59.41,59.33,59.33,26200.0,51.2864,51.295,51.2259,51.2259,26200.0
2012-03-12 14:50:00,59.34,59.36,59.3,59.34,17300.0,51.2345,51.2518,51.2,51.2345,17300.0
2012-03-12 15:00:00,59.34,59.38,59.31,59.32,23200.0,51.2345,51.2691,51.2086,51.2173,23200.0
2012-03-12 15:10:00,59.31,59.32,59.3,59.32,17200.0,51.2086,51.2173,51.2,51.2173,17200.0
2012-03-12 15:20:00,59.31,59.35,59.29,59.34,30600.0,51.2086,51.2432,51.1914,51.2345,30600.0
2012-03-12 15:30:00,59.34,59.35,59.27,59.28,38500.0,51.2345,51.2432,51.1741,51.1827,38500.0
2012-03-12 15:40:00,59.28,59.29,59.22,59.25,117500.0,51.1827,51.1914,51.1309,51.1568,117500.0
2012-03-12 15:50:00,59.25,59.29,59.21,59.23,98000.0,51.1568,51.1914,51.1223,51.1396,98000.0
2012-03-13 09:30:00,59.48,59.53,59.4,59.5,24200.0,51.3554,51.3986,51.2864,51.3727,24200.0
2012-03-13 09:40:00,59.5,59.51,59.37,59.38,15200.0,51.3727,51.3813,51.2604,51.2691,15200.0
2012-03-13 09:50:00,59.38,59.55,59.38,59.48,20100.0,51.2691,51.4159,51.2691,51.3554,20100.0
2012-03-13 10:00:00,59.49,59.64,59.48,59.58,30000.0,51.3641,51.4936,51.3554,51.4418,30000.0
2012-03-13 10:10:00,59.58,59.64,59.51,59.56,41100.0,51.4418,51.4936,51.3813,51.4245,41100.0
2012-03-13 10:20:00,59.57,59.63,59.53,59.62,33900.0,51.4331,51.4849,51.3986,51.4763,33900.0
2012-03-13 10:30:00,59.62,59.77,59.6,59.76,41300.0,51.4763,51.6058,51.459,51.5972,41300.0
2012-03-13 10:40:00,59.75,59.78,59.67,59.7,34600.0,51.5885,51.6144,51.5195,51.5454,34600.0
2012-03-13 10:50:00,59.7,59.79,59.66,59.66,28100.0,51.5454,51.6231,51.5108,51.5108,28100.0
2012-03-13 11:00:00,59.66,59.72,59.65,59.68,15800.0,51.5108,51.5626,51.5022,51.5281,15800.0
2012-03-13 11:10:00,59.69,59.7,59.56,59.56,15000.0,51.5367,51.5454,51.4245,51.4245,15000.0
2012-03-13 11:20:00,59.57,59.68,59.57,59.64,64300.0,51.4331,51.5281,51.4331,51.4936,64300.0
2012-03-13 11:30:00,59.65,59.72,59.65,59.67,31400.0,51.5022,51.5626,51.5022,51.5195,31400.0
2012-03-13 11:40:00,59.68,59.8,59.67,59.79,51400.0,51.5281,51.6317,51.5195,51.6231,51400.0
2012-03-13 11:50:00,59.79,59.81,59.74,59.77,47100.0,51.6231,51.6403,51.5799,51.6058,47100.0
2012-03-13 12:00:00,59.76,59.82,59.75,59.82,27000.0,51.5972,51.649,51.5885,51.649,27000.0
2012-03-13 12:10:00,59.81,59.86,59.81,59.83,24800.0,51.6403,51.6835,51.6403,51.6576,24800.0
2012-03-13 12:20:00,59.83,59.9,59.82,59.88,25000.0,51.6576,51.7181,51.649,51.7008,25000.0
2012-03-13 12:30:00,59.87,59.9,59.86,59.86,14800.0,51.6922,51.7181,51.6835,51.6835,14800.0
2012-03-13 12:40:00,59.86,59.88,59.81,59.83,62100.0,51.6835,51.7008,51.6403,51.6576,62100.0
2012-03-13 12:50:00,59.84,59.86,59.78,59.81,16600.0,51.6662,51.6835,51.6144,51.6403,16600.0
2012-03-13 13:00:00,59.82,59.88,59.8,59.82,22700.0,51.649,51.7008,51.6317,51.649,22700.0
2012-03-13 13:10:00,59.82,59.86,59.8,59.83,16500.0,51.649,51.6835,51.6317,51.6576,16500.0
2012-03-13 13:20:00,59.84,59.86,59.8,59.84,21700.0,51.6662,51.6835,51.6317,51.6662,21700.0
2012-03-13 13:30:00,59.83,59.84,59.81,59.81,15600.0,51.6576,51.6662,51.6403,51.6403,15600.0
2012-03-13 13:40:00,59.8,59.86,59.8,59.83,32100.0,51.6317,51.6835,51.6317,51.6576,32100.0
2012-03-13 13:50:00,59.83,59.84,59.75,59.76,33800.0,51.6576,51.6662,51.5885,51.5972,33800.0
2012-03-13 14:00:00,59.76,59.78,59.75,59.77,20500.0,51.5972,51.6144,51.5885,51.6058,20500.0
2012-03-13 14:10:00,59.77,59.81,59.67,59.79,31100.0,51.6058,51.6403,51.5195,51.6231,31100.0
2012-03-13 14:20:00,59.78,59.83,59.58,59.63,42600.0,51.6144,51.6576,51.4418,51.4849,42600.0
2012-03-13 14:30:00,59.63,59.71,59.6,59.68,39600.0,51.4849,51.554,51.459,51.5281,39600.0
2012-03-13 14:40:00,59.68,59.74,59.59,59.65,89200.0,51.5281,51.5799,51.4504,51.5022,89200.0
2012-03-13 14:50:00,59.65,59.7,59.63,59.7,45000.0,51.5022,51.5454,51.4849,51.5454,45000.0
2012-03-13 15:00:00,59.69,59.86,59.64,59.83,84100.0,51.5367,51.6835,51.4936,51.6576,84100.0
2012-03-13 15:10:00,59.84,59.92,59.81,59.85,45300.0,51.6662,51.7353,51.6403,51.6749,45300.0
2012-03-13 15:20:00,59.86,59.86,59.7,59.77,101500.0,51.6835,51.6835,51.5454,51.6058,101500.0
2012-03-13 15:30:00,59.78,59.94,59.75,59.93,109700.0,51.6144,51.7526,51.5885,51.744,109700.0
2012-03-13 15:40:00,59.93,60.1,59.93,60.04,106300.0,51.744,51.8907,51.744,51.8389,106300.0
2012-03-13 15:50:00,60.04,60.12,59.99,60.06,185700.0,51.8389,51.908,51.7958,51.8562,185700.0
2012-03-14 09:30:00,59.75,60.32,59.75,60.19,94300.0,51.5885,52.0807,51.5885,51.9684,94300.0
2012-03-14 09:40:00,60.21,60.21,60.06,60.1,66100.0,51.9857,51.9857,51.8562,51.8907,66100.0
2012-03-14 09:50:00,60.1,60.11,60.06,60.07,49500.0,51.8907,51.8994,51.8562,51.8648,49500.0
2012-03-14 10:00:00,60.07,60.17,59.98,60.14,122800.0,51.8648,51.9512,51.7871,51.9253,122800.0
2012-03-14 10:10:00,60.16,60.18,60.12,60.12,51800.0,51.9425,51.9598,51.908,51.908,51800.0
2012-03-14 10:20:00,60.11,60.15,60.08,60.11,51600.0,51.8994,51.9339,51.8735,51.8994,51600.0
2012-03-14 10:30:00,60.11,60.11,60.04,60.07,42300.0,51.8994,51.8994,51.8389,51.8648,42300.0
2012-03-14 10:40:00,60.08,60.11,60.05,60.08,50500.0,51.8735,51.8994,51.8476,51.8735,50500.0
2012-03-14 10:50:00,60.08,60.08,59.85,59.94,110800.0,51.8735,51.8735,51.6749,51.7526,110800.0
2012-03-14 11:00:00,59.95,59.97,59.88,59.95,23100.0,51.7612,51.7785,51.7008,51.7612,23100.0
2012-03-14 11:10:00,59.94,60.01,59.89,59.9,22800.0,51.7526,51.813,51.7094,51.7181,22800.0
2012-03-14 11:20:00,59.91,59.95,59.87,59.93,14800.0,51.7267,51.7612,51.6922,51.744,14800.0
2012-03-14 11:30:00,59.93,59.94,59.8,59.81,33300.0,51.744,51.7526,51.6317,51.6403,33300.0
2012-03-14 11:40:00,59.8,59.86,59.8,59.83,64000.0,51.6317,51.6835,51.6317,51.6576,64000.0
2012-03-14 11:50:00,59.83,59.84,59.76,59.78,29700.0,51.6576,51.6662,51.5972,51.6144,29700.0
2012-03-14 12:00:00,59.78,59.87,59.78,59.85,27800.0,51.6144,51.6922,51.6144,51.6749,27800.0
2012-03-14 12:10:00,59.85,59.92,59.85,59.87,28000.0,51.6749,51.7353,51.6749,51.6922,28000.0
2012-03-14 12:20:00,59.87,59.89,59.85,59.88,17100.0,51.6922,51.7094,51.6749,51.7008,17100.0
2012-03-14 12:30:00,59.88,59.88,59.84,59.85,24700.0,51.7008,51.7008,51.6662,51.6749,24700.0
2012-03-14 12:40:00,59.86,59.92,59.84,59.92,36500.0,51.6835,51.7353,51.6662,51.7353,36500.0
2012-03-14 12:50:00,59.91,59.92,59.87,59.89,31000.0,51.7267,51.7353,51.6922,51.7094,31000.0
2012-03-14 13:00:00,59.89,59.92,59.88,59.91,16400.0,51.7094,51.7353,51.7008,51.7267,16400.0
2012-03-14 13:10:00,59.91,59.93,59.9,59.91,77700.0,51.7267,51.744,51.7181,51.7267,77700.0
2012-03-14 13:20:00,59.91,59.92,59.89,59.9,32600.0,51.7267,51.7353,51.7094,51.7181,32600.0
2012-03-14 13:30:00,59.91,59.92,59.79,59.79,56700.0,51.7267,51.7353,51.6231,51.6231,56700.0
2012-03-14 13:40:00,59.78,59.78,59.66,59.69,30200.0,51.6144,51.6144,51.5108,51.5367,30200.0
2012-03-14 13:50:00,59.69,59.73,59.65,59.66,26600.0,51.5367,51.5713,51.5022,51.5108,26600.0
2012-03-14 14:00:00,59.67,59.71,59.66,59.71,19000.0,51.5195,51.554,51.5108,51.554,19000.0
2012-03-14 14:10:00,59.71,59.71,59.6,59.63,31500.0,51.554,51.554,51.459,51.4849,31500.0
2012-03-14 14:20:00,59.63,59.63,59.54,59.54,32800.0,51.4849,51.4849,51.4072,51.4072,32800.0
2012-03-14 14:30:00,59.54,59.55,59.5,59.5,30200.0,51.4072,51.4159,51.3727,51.3727,30200.0
2012-03-14 14:40:00,59.51,59.55,59.49,59.54,35000.0,51.3813,51.4159,51.3641,51.4072,35000.0
2012-03-14 14:50:00,59.55,59.59,59.55,59.59,27500.0,51.4159,51.4504,51.4159,51.4504,27500.0
2012-03-14 15:00:00,59.59,59.64,59.59,59.63,47400.0,51.4504,51.4936,51.4504,51.4849,47400.0
2012-03-14 15:10:00,59.63,59.66,59.58,59.58,58600.0,51.4849,51.5108,51.4418,51.4418,58600.0
2012-03-14 15:20:00,59.59,59.72,59.58,59.71,91600.0,51.4504,51.5626,51.4418,51.554,91600.0
2012-03-14 15:30:00,59.71,59.78,59.71,59.78,72600.0,51.554,51.6144,51.554,51.6144,72600.0
2012-03-14 15:40:00,59.78,59.78,59.7,59.76,83400.0,51.6144,51.6144,51.5454,51.5972,83400.0
2012-03-14 15:50:00,59.75,59.85,59.75,59.84,173400.0,51.5885,51.6749,51.5885,51.6662,173400.0
2012-03-15 09:30:00,59.76,59.89,59.69,59.69,23900.0,51.5972,51.7094,51.5367,51.5367,23900.0
2012-03-15 09:40:00,59.63,59.64,59.54,59.59,21900.0,51.4849,51.4936,51.4072,51.4504,21900.0
2012-03-15 09:50:00,59.59,59.74,59.59,59.61,34600.0,51.4504,51.5799,51.4504,51.4677,34600.0
2012-03-15 10:00:00,59.62,59.62,59.48,59.6,54700.0,51.4763,51.4763,51.3554,51.459,54700.0
2012-03-15 10:10:00,59.59,59.72,59.55,59.68,27000.0,51.4504,51.5626,51.4159,51.5281,27000.0
2012-03-15 10:20:00,59.68,59.76,59.67,59.7,39200.0,51.5281,51.5972,51.5195,51.5454,39200.0
2012-03-15 10:30:00,59.71,59.71,59.62,59.62,21000.0,51.554,51.554,51.4763,51.4763,21000.0
2012-03-15 10:40:00,59.63,59.69,59.54,59.54,19700.0,51.4849,51.5367,51.4072,51.4072,19700.0
2012-03-15 10:50:00,59.53,59.57,59.45,59.45,22700.0,51.3986,51.4331,51.3295,51.3295,22700.0
2012-03-15 11:00:00,59.46,59.58,59.45,59.52,24100.0,51.3382,51.4418,51.3295,51.39,24100.0
2012-03-15 11:10:00,59.51,59.58,59.47,59.52,19000.0,51.3813,51.4418,51.3468,51.39,19000.0
2012-03-15 11:20:00,59.52,59.58,59.52,59.54,21900.0,51.39,51.4418,51.39,51.4072,21900.0
2012-03-15 11:30:00,59.54,59.6,59.5,59.5,20000.0,51.4072,51.459,51.3727,51.3727,20000.0
2012-03-15 11:40:00,59.51,59.61,59.51,59.54,47600.0,51.3813,51.4677,51.3813,51.4072,47600.0
2012-03-15 11:50:00,59.54,59.58,59.53,59.58,13600.0,51.4072,51.4418,51.3986,51.4418,13600.0
2012-03-15 12:00:00,59.57,59.63,59.56,59.62,17200.0,51.4331,51.4849,51.4245,51.4763,17200.0
2012-03-15 12:10:00,59.61,59.64,59.54,59.61,20600.0,51.4677,51.4936,51.4072,51.4677,20600.0
2012-03-15 12:20:00,59.61,59.66,59.59,59.59,35900.0,51.4677,51.5108,51.4504,51.4504,35900.0
2012-03-15 12:30:00,59.6,59.6,59.57,59.57,6800.0,51.459,51.459,51.4331,51.4331,6800.0
2012-03-15 12:40:00,59.58,59.65,59.58,59.63,68700.0,51.4418,51.5022,51.4418,51.4849,68700.0
2012-03-15 12:50:00,59.64,59.64,59.56,59.61,10700.0,51.4936,51.4936,51.4245,51.4677,10700.0
2012-03-15 13:00:00,59.61,59.61,59.57,59.58,9300.0,51.4677,51.4677,51.4331,51.4418,9300.0
2012-03-15 13:10:00,59.58,59.59,59.54,59.54,17400.0,51.4418,51.4504,51.4072,51.4072,17400.0
2012-03-15 13:20:00,59.55,59.58,59.52,59.54,9000.0,51.4159,51.4418,51.39,51.4072,9000.0
2012-03-15 13:30:00,59.53,59.6,59.52,59.57,13300.0,51.3986,51.459,51.39,51.4331,13300.0
2012-03-15 13:40:00,59.57,59.58,59.5,59.54,35100.0,51.4331,51.4418,51.3727,51.4072,35100.0
2012-03-15 13:50:00,59.55,59.56,59.48,59.49,30900.0,51.4159,51.4245,51.3554,51.3641,30900.0
2012-03-15 14:00:00,59.5,59.54,59.46,59.53,35300.0,51.3727,51.4072,51.3382,51.3986,35300.0
2012-03-15 14:10:00,59.53,59.56,59.47,59.55,14100.0,51.3986,51.4245,51.3468,51.4159,14100.0
2012-03-15 14:20:00,59.55,59.57,59.53,59.55,13700.0,51.4159,51.4331,51.3986,51.4159,13700.0
2012-03-15 14:30:00,59.55,59.61,59.54,59.6,27100.0,51.4159,51.4677,51.4072,51.459,27100.0
2012-03-15 14:40:00,59.6,59.64,59.6,59.63,23000.0,51.459,51.4936,51.459,51.4849,23000.0
2012-03-15 14:50:00,59.64,59.69,59.63,59.69,32400.0,51.4936,51.5367,51.4849,51.5367,32400.0
2012-03-15 15:00:00,59.68,59.71,59.66,59.69,35900.0,51.5281,51.554,51.5108,51.5367,35900.0
2012-03-15 15:10:00,59.69,59.73,59.63,59.71,27700.0,51.5367,51.5713,51.4849,51.554,27700.0
2012-03-15 15:20:00,59.71,59.74,59.7,59.73,28500.0,51.554,51.5799,51.5454,51.5713,28500.0
2012-03-15 15:30:00,59.74,59.8,59.72,59.75,52700.0,51.5799,51.6317,51.5626,51.5885,52700.0
2012-03-15 15:40:00,59.75,59.79,59.68,59.68,67300.0,51.5885,51.6231,51.5281,51.5281,67300.0
2012-03-15 15:50:00,59.69,59.83,59.67,59.81,167000.0,51.5367,51.6576,51.5195,51.6403,167000.0
2012-03-16 09:30:00,60.23,60.23,59.91,60.2,445400.0,52.003,52.003,51.7267,51.9771,445400.0
2012-03-16 09:40:00,60.2,60.29,60.14,60.19,30200.0,51.9771,52.0548,51.9253,51.9684,30200.0
2012-03-16 09:50:00,60.19,60.2,60.01,60.05,20700.0,51.9684,51.9771,51.813,51.8476,20700.0
2012-03-16 10:00:00,60.03,60.17,60.02,60.15,26300.0,51.8303,51.9512,51.8217,51.9339,26300.0
2012-03-16 10:10:00,60.14,60.19,60.04,60.04,28400.0,51.9253,51.9684,51.8389,51.8389,28400.0
2012-03-16 10:20:00,60.05,60.09,60.03,60.03,21500.0,51.8476,51.8821,51.8303,51.8303,21500.0
2012-03-16 10:30:00,60.03,60.09,59.98,59.99,21400.0,51.8303,51.8821,51.7871,51.7958,21400.0
2012-03-16 10:40:00,59.99,60.01,59.91,59.93,19600.0,51.7958,51.813,51.7267,51.744,19600.0
2012-03-16 10:50:00,59.93,59.93,59.84,59.9,22600.0,51.744,51.744,51.6662,51.7181,22600.0
2012-03-16 11:00:00,59.91,59.97,59.86,59.91,20500.0,51.7267,51.7785,51.6835,51.7267,20500.0
2012-03-16 11:10:00,59.89,59.95,59.89,59.95,31100.0,51.7094,51.7612,51.7094,51.7612,31100.0
2012-03-16 11:20:00,59.95,60.0,59.9,59.96,39400.0,51.7612,51.8044,51.7181,51.7699,39400.0
2012-03-16 11:30:00,59.96,59.97,59.92,59.97,21200.0,51.7699,51.7785,51.7353,51.7785,21200.0
2012-03-16 11:40:00,59.97,59.97,59.91,59.93,42300.0,51.7785,51.7785,51.7267,51.744,42300.0
2012-03-16 11:50:00,59.93,59.97,59.92,59.96,29200.0,51.744,51.7785,51.7353,51.7699,29200.0
2012-03-16 12:00:00,59.97,59.99,59.93,59.94,33800.0,51.7785,51.7958,51.744,51.7526,33800.0
2012-03-16 12:10:00,59.94,60.0,59.94,59.96,14400.0,51.7526,51.8044,51.7526,51.7699,14400.0
2012-03-16 12:20:00,59.97,60.05,59.93,60.02,17900.0,51.7785,51.8476,51.744,51.8217,17900.0
2012-03-16 12:30:00,60.03,60.07,59.99,60.04,30800.0,51.8303,51.8648,51.7958,51.8389,30800.0
2012-03-16 12:40:00,60.04,60.1,60.02,60.06,30700.0,51.8389,51.8907,51.8217,51.8562,30700.0
2012-03-16 12:50:00,60.06,60.07,60.02,60.04,13100.0,51.8562,51.8648,51.8217,51.8389,13100.0
2012-03-16 13:00:00,60.04,60.11,60.01,60.09,21800.0,51.8389,51.8994,51.813,51.8821,21800.0
2012-03-16 13:10:00,60.09,60.12,60.09,60.12,22600.0,51.8821,51.908,51.8821,51.908,22600.0
2012-03-16 13:20:00,60.12,60.15,60.11,60.15,19600.0,51.908,51.9339,51.8994,51.9339,19600.0
2012-03-16 13:30:00,60.15,60.24,60.14,60.23,28800.0,51.9339,52.0116,51.9253,52.003,28800.0
2012-03-16 13:40:00,60.23,60.27,60.22,60.26,19900.0,52.003,52.0375,51.9943,52.0289,19900.0
2012-03-16 13:50:00,60.26,60.27,60.21,60.21,30100.0,52.0289,52.0375,51.9857,51.9857,30100.0
2012-03-16 14:00:00,60.21,60.27,60.21,60.24,39100.0,51.9857,52.0375,51.9857,52.0116,39100.0
2012-03-16 14:10:00,60.24,60.24,60.15,60.18,33200.0,52.0116,52.0116,51.9339,51.9598,33200.0
2012-03-16 14:20:00,60.17,60.18,60.09,60.15,39500.0,51.9512,51.9598,51.8821,51.9339,39500.0
2012-03-16 14:30:00,60.16,60.21,60.13,60.19,34300.0,51.9425,51.9857,51.9166,51.9684,34300.0
2012-03-16 14:40:00,60.19,60.19,60.09,60.09,28800.0,51.9684,51.9684,51.8821,51.8821,28800.0
2012-03-16 14:50:00,60.09,60.1,59.98,59.98,25400.0,51.8821,51.8907,51.7871,51.7871,25400.0
2012-03-16 15:00:00,59.99,60.05,59.97,60.01,41300.0,51.7958,51.8476,51.7785,51.813,41300.0
2012-03-16 15:10:00,60.01,60.03,59.97,59.97,48500.0,51.813,51.8303,51.7785,51.7785,48500.0
2012-03-16 15:20:00,59.98,60.04,59.96,60.02,59100.0,51.7871,51.8389,51.7699,51.8217,59100.0
2012-03-16 15:30:00,60.02,60.04,59.99,60.01,78800.0,51.8217,51.8389,51.7958,51.813,78800.0
2012-03-16 15:40:00,60.01,60.12,59.99,60.01,136100.0,51.813,51.908,51.7958,51.813,136100.0
2012-03-16 15:50:00,60.01,60.07,59.98,60.07,269400.0,51.813,51.8648,51.7871,51.8648,269400.0
2012-03-19 09:30:00,59.84,60.12,59.84,60.04,27000.0,51.6662,51.908,51.6662,51.8389,27000.0
2012-03-19 09:40:00,60.03,60.23,59.98,60.23,33500.0,51.8303,52.003,51.7871,52.003,33500.0
2012-03-19 09:50:00,60.21,60.22,60.04,60.11,12000.0,51.9857,51.9943,51.8389,51.8994,12000.0
2012-03-19 10:00:00,60.11,60.14,59.97,59.97,28200.0,51.8994,51.9253,51.7785,51.7785,28200.0
2012-03-19 10:10:00,59.97,60.12,59.97,60.12,23700.0,51.7785,51.908,51.7785,51.908,23700.0
2012-03-19 10:20:00,60.12,60.12,60.01,60.01,16900.0,51.908,51.908,51.813,51.813,16900.0
2012-03-19 10:30:00,60.0,60.04,59.87,59.97,30400.0,51.8044,51.8389,51.6922,51.7785,30400.0
2012-03-19 10:40:00,59.96,60.02,59.95,60.02,15500.0,51.7699,51.8217,51.7612,51.8217,15500.0
2012-03-19 10:50:00,60.01,60.02,59.95,59.95,17800.0,51.813,51.8217,51.7612,51.7612,17800.0
2012-03-19 11:00:00,59.93,59.96,59.9,59.93,26900.0,51.744,51.7699,51.7181,51.744,26900.0
2012-03-19 11:10:00,59.92,59.92,59.87,59.87,14100.0,51.7353,51.7353,51.6922,51.6922,14100.0
2012-03-19 11:20:00,59.88,59.99,59.86,59.96,48600.0,51.7008,51.7958,51.6835,51.7699,48600.0
2012-03-19 11:30:00,59.97,60.06,59.97,60.05,22600.0,51.7785,51.8562,51.7785,51.8476,22600.0
2012-03-19 11:40:00,60.05,60.17,60.04,60.12,14200.0,51.8476,51.9512,51.8389,51.908,14200.0
2012-03-19 11:50:00,60.13,60.19,60.12,60.18,20900.0,51.9166,51.9684,51.908,51.9598,20900.0
2012-03-19 12:00:00,60.18,60.22,60.18,60.2,7700.0,51.9598,51.9943,51.9598,51.9771,7700.0
2012-03-19 12:10:00,60.19,60.24,60.16,60.23,25400.0,51.9684,52.0116,51.9425,52.003,25400.0
2012-03-19 12:20:00,60.22,60.28,60.2,60.27,12200.0,51.9943,52.0461,51.9771,52.0375,12200.0
2012-03-19 12:30:00,60.27,60.35,60.25,60.33,25900.0,52.0375,52.1066,52.0202,52.0893,25900.0
2012-03-19 12:40:00,60.31,60.39,60.28,60.3,22500.0,52.0721,52.1411,52.0461,52.0634,22500.0
2012-03-19 12:50:00,60.29,60.32,60.25,60.32,8600.0,52.0548,52.0807,52.0202,52.0807,8600.0
2012-03-19 13:00:00,60.31,60.33,60.26,60.26,7500.0,52.0721,52.0893,52.0289,52.0289,7500.0
2012-03-19 13:10:00,60.26,60.3,60.26,60.26,9800.0,52.0289,52.0634,52.0289,52.0289,9800.0
2012-03-19 13:20:00,60.26,60.34,60.25,60.34,16100.0,52.0289,52.098,52.0202,52.098,16100.0
2012-03-19 13:30:00,60.34,60.35,60.28,60.28,12000.0,52.098,52.1066,52.0461,52.0461,12000.0
2012-03-19 13:40:00,60.27,60.42,60.27,60.41,33700.0,52.0375,52.167,52.0375,52.1584,33700.0
2012-03-19 13:50:00,60.41,60.46,60.39,60.43,26000.0,52.1584,52.2016,52.1411,52.1757,26000.0
2012-03-19 14:00:00,60.44,60.44,60.4,60.4,13800.0,52.1843,52.1843,52.1498,52.1498,13800.0
2012-03-19 14:10:00,60.4,60.42,60.37,60.42,12700.0,52.1498,52.167,52.1239,52.167,12700.0
2012-03-19 14:20:00,60.42,60.42,60.41,60.41,9200.0,52.167,52.167,52.1584,52.1584,9200.0
2012-03-19 14:30:00,60.41,60.42,60.39,60.42,15100.0,52.1584,52.167,52.1411,52.167,15100.0
2012-03-19 14:40:00,60.41,60.45,60.37,60.39,31000.0,52.1584,52.1929,52.1239,52.1411,31000.0
2012-03-19 14:50:00,60.41,60.41,60.35,60.36,18100.0,52.1584,52.1584,52.1066,52.1152,18100.0
2012-03-19 15:00:00,60.35,60.38,60.28,60.3,29900.0,52.1066,52.1325,52.0461,52.0634,29900.0
2012-03-19 15:10:00,60.29,60.37,60.28,60.36,29100.0,52.0548,52.1239,52.0461,52.1152,29100.0
2012-03-19 15:20:00,60.36,60.37,60.34,60.35,22300.0,52.1152,52.1239,52.098,52.1066,22300.0
2012-03-19 15:30:00,60.35,60.38,60.3,60.3,38300.0,52.1066,52.1325,52.0634,52.0634,38300.0
2012-03-19 15:40:00,60.3,60.31,60.22,60.22,38400.0,52.0634,52.0721,51.9943,51.9943,38400.0
2012-03-19 15:50:00,60.23,60.25,60.17,60.22,83100.0,52.003,52.0202,51.9512,51.9943,83100.0
2012-03-20 09:30:00,59.98,60.1,59.92,60.0,31500.0,51.7871,51.8907,51.7353,51.8044,31500.0
2012-03-20 09:40:00,60.02,60.18,59.96,60.18,34600.0,51.8217,51.9598,51.7699,51.9598,34600.0
2012-03-20 09:50:00,60.18,60.25,60.16,60.2,33600.0,51.9598,52.0202,51.9425,51.9771,33600.0
2012-03-20 10:00:00,60.2,60.26,60.16,60.21,18800.0,51.9771,52.0289,51.9425,51.9857,18800.0
2012-03-20 10:10:00,60.21,60.23,60.11,60.15,27400.0,51.9857,52.003,51.8994,51.9339,27400.0
2012-03-20 10:20:00,60.15,60.2,60.12,60.14,26300.0,51.9339,51.9771,51.908,51.9253,26300.0
2012-03-20 10:30:00,60.14,60.3,60.13,60.25,23100.0,51.9253,52.0634,51.9166,52.0202,23100.0
2012-03-20 10:40:00,60.26,60.36,60.24,60.32,36700.0,52.0289,52.1152,52.0116,52.0807,36700.0
2012-03-20 10:50:00,60.32,60.32,60.25,60.25,23800.0,52.0807,52.0807,52.0202,52.0202,23800.0
2012-03-20 11:00:00,60.26,60.29,60.25,60.25,20100.0,52.0289,52.0548,52.0202,52.0202,20100.0
2012-03-20 11:10:00,60.25,60.32,60.24,60.32,32100.0,52.0202,52.0807,52.0116,52.0807,32100.0
2012-03-20 11:20:00,60.31,60.38,60.31,60.38,23300.0,52.0721,52.1325,52.0721,52.1325,23300.0
2012-03-20 11:30:00,60.38,60.47,60.37,60.44,59900.0,52.1325,52.2102,52.1239,52.1843,59900.0
2012-03-20 11:40:00,60.44,60.54,60.42,60.52,37700.0,52.1843,52.2706,52.167,52.2534,37700.0
2012-03-20 11:50:00,60.5,60.53,60.48,60.52,42600.0,52.2361,52.262,52.2188,52.2534,42600.0
2012-03-20 12:00:00,60.52,60.56,60.48,60.48,27000.0,52.2534,52.2879,52.2188,52.2188,27000.0
2012-03-20 12:10:00,60.49,60.49,60.42,60.43,12600.0,52.2275,52.2275,52.167,52.1757,12600.0
2012-03-20 12:20:00,60.44,60.44,60.39,60.41,31900.0,52.1843,52.1843,52.1411,52.1584,31900.0
2012-03-20 12:30:00,60.41,60.48,60.4,60.45,27300.0,52.1584,52.2188,52.1498,52.1929,27300.0
2012-03-20 12:40:00,60.45,60.47,60.4,60.41,12400.0,52.1929,52.2102,52.1498,52.1584,12400.0
2012-03-20 12:50:00,60.42,60.47,60.42,60.45,18100.0,52.167,52.2102,52.167,52.1929,18100.0
2012-03-20 13:00:00,60.44,60.54,60.44,60.52,25800.0,52.1843,52.2706,52.1843,52.2534,25800.0
2012-03-20 13:10:00,60.53,60.55,60.46,60.49,10800.0,52.262,52.2793,52.2016,52.2275,10800.0
2012-03-20 13:20:00,60.48,60.5,60.45,60.48,12200.0,52.2188,52.2361,52.1929,52.2188,12200.0
2012-03-20 13:30:00,60.47,60.51,60.45,60.47,18000.0,52.2102,52.2447,52.1929,52.2102,18000.0
2012-03-20 13:40:00,60.47,60.54,60.47,60.51,36700.0,52.2102,52.2706,52.2102,52.2447,36700.0
2012-03-20 13:50:00,60.5,60.52,60.48,60.51,20700.0,52.2361,52.2534,52.2188,52.2447,20700.0
2012-03-20 14:00:00,60.51,60.53,60.5,60.5,30400.0,52.2447,52.262,52.2361,52.2361,30400.0
2012-03-20 14:10:00,60.5,60.58,60.5,60.55,27600.0,52.2361,52.3052,52.2361,52.2793,27600.0
2012-03-20 14:20:00,60.55,60.55,60.51,60.53,4200.0,52.2793,52.2793,52.2447,52.262,4200.0
2012-03-20 14:30:00,60.53,60.56,60.49,60.49,73400.0,52.262,52.2879,52.2275,52.2275,73400.0
2012-03-20 14:40:00,60.49,60.53,60.48,60.48,46700.0,52.2275,52.262,52.2188,52.2188,46700.0
2012-03-20 14:50:00,60.48,60.52,60.44,60.52,52900.0,52.2188,52.2534,52.1843,52.2534,52900.0
2012-03-20 15:00:00,60.51,60.54,60.48,60.52,51600.0,52.2447,52.2706,52.2188,52.2534,51600.0
2012-03-20 15:10:00,60.52,60.54,60.49,60.5,24100.0,52.2534,52.2706,52.2275,52.2361,24100.0
2012-03-20 15:20:00,60.49,60.53,60.48,60.52,59200.0,52.2275,52.262,52.2188,52.2534,59200.0
2012-03-20 15:30:00,60.51,60.52,60.43,60.44,73200.0,52.2447,52.2534,52.1757,52.1843,73200.0
2012-03-20 15:40:00,60.44,60.51,60.4,60.49,134400.0,52.1843,52.2447,52.1498,52.2275,134400.0
2012-03-20 15:50:00,60.49,60.54,60.45,60.52,180500.0,52.2275,52.2706,52.1929,52.2534,180500.0
2012-03-21 09:30:00,60.44,60.59,60.33,60.48,57100.0,52.1843,52.3138,52.0893,52.2188,57100.0
2012-03-21 09:40:00,60.48,60.56,60.44,60.52,47400.0,52.2188,52.2879,52.1843,52.2534,47400.0
2012-03-21 09:50:00,60.53,60.56,60.42,60.44,36500.0,52.262,52.2879,52.167,52.1843,36500.0
2012-03-21 10:00:00,60.42,60.42,60.35,60.39,47200.0,52.167,52.167,52.1066,52.1411,47200.0
2012-03-21 10:10:00,60.39,60.46,60.38,60.45,39000.0,52.1411,52.2016,52.1325,52.1929,39000.0
2012-03-21 10:20:00,60.44,60.44,60.4,60.42,26300.0,52.1843,52.1843,52.1498,52.167,26300.0
2012-03-21 10:30:00,60.43,60.54,60.42,60.53,44100.0,52.1757,52.2706,52.167,52.262,44100.0
2012-03-21 10:40:00,60.52,60.54,60.47,60.5,48900.0,52.2534,52.2706,52.2102,52.2361,48900.0
2012-03-21 10:50:00,60.49,60.5,60.35,60.36,53100.0,52.2275,52.2361,52.1066,52.1152,53100.0
2012-03-21 11:00:00,60.35,60.36,60.24,60.26,56400.0,52.1066,52.1152,52.0116,52.0289,56400.0
2012-03-21 11:10:00,60.26,60.28,60.21,60.26,35800.0,52.0289,52.0461,51.9857,52.0289,35800.0
2012-03-21 11:20:00,60.26,60.28,60.17,60.23,75000.0,52.0289,52.0461,51.9512,52.003,75000.0
2012-03-21 11:30:00,60.24,60.39,60.21,60.36,53100.0,52.0116,52.1411,51.9857,52.1152,53100.0
2012-03-21 11:40:00,60.37,60.4,60.28,60.28,45900.0,52.1239,52.1498,52.0461,52.0461,45900.0
2012-03-21 11:50:00,60.28,60.32,60.26,60.32,34700.0,52.0461,52.0807,52.0289,52.0807,34700.0
2012-03-21 12:00:00,60.32,60.39,60.3,60.39,31600.0,52.0807,52.1411,52.0634,52.1411,31600.0
2012-03-21 12:10:00,60.39,60.49,60.39,60.49,21500.0,52.1411,52.2275,52.1411,52.2275,21500.0
2012-03-21 12:20:00,60.49,60.57,60.48,60.49,22400.0,52.2275,52.2965,52.2188,52.2275,22400.0
2012-03-21 12:30:00,60.49,60.5,60.41,60.44,26400.0,52.2275,52.2361,52.1584,52.1843,26400.0
2012-03-21 12:40:00,60.45,60.48,60.39,60.42,25200.0,52.1929,52.2188,52.1411,52.167,25200.0
2012-03-21 12:50:00,60.43,60.43,60.38,60.39,14900.0,52.1757,52.1757,52.1325,52.1411,14900.0
2012-03-21 13:00:00,60.39,60.39,60.33,60.34,22900.0,52.1411,52.1411,52.0893,52.098,22900.0
2012-03-21 13:10:00,60.34,60.34,60.29,60.3,15800.0,52.098,52.098,52.0548,52.0634,15800.0
2012-03-21 13:20:00,60.3,60.3,60.27,60.29,13500.0,52.0634,52.0634,52.0375,52.0548,13500.0
2012-03-21 13:30:00,60.3,60.31,60.23,60.26,23700.0,52.0634,52.0721,52.003,52.0289,23700.0
2012-03-21 13:40:00,60.26,60.26,60.23,60.25,14100.0,52.0289,52.0289,52.003,52.0202,14100.0
2012-03-21 13:50:00,60.24,60.29,60.23,60.23,13500.0,52.0116,52.0548,52.003,52.003,13500.0
2012-03-21 14:00:00,60.23,60.28,60.23,60.23,15200.0,52.003,52.0461,52.003,52.003,15200.0
2012-03-21 14:10:00,60.23,60.24,60.21,60.24,19600.0,52.003,52.0116,51.9857,52.0116,19600.0
2012-03-21 14:20:00,60.24,60.25,60.22,60.23,18400.0,52.0116,52.0202,51.9943,52.003,18400.0
2012-03-21 14:30:00,60.23,60.28,60.22,60.25,39500.0,52.003,52.0461,51.9943,52.0202,39500.0
2012-03-21 14:40:00,60.24,60.25,60.2,60.21,18700.0,52.0116,52.0202,51.9771,51.9857,18700.0
2012-03-21 14:50:00,60.2,60.2,60.1,60.12,45000.0,51.9771,51.9771,51.8907,51.908,45000.0
2012-03-21 15:00:00,60.12,60.21,60.11,60.16,51600.0,51.908,51.9857,51.8994,51.9425,51600.0
2012-03-21 15:10:00,60.16,60.26,60.16,60.24,50500.0,51.9425,52.0289,51.9425,52.0116,50500.0
2012-03-21 15:20:00,60.24,60.29,60.24,60.29,30400.0,52.0116,52.0548,52.0116,52.0548,30400.0
2012-03-21 15:30:00,60.28,60.32,60.27,60.28,29500.0,52.0461,52.0807,52.0375,52.0461,29500.0
2012-03-21 15:40:00,60.27,60.27,60.24,60.25,50600.0,52.0375,52.0375,52.0116,52.0202,50600.0
2012-03-21 15:50:00,60.24,60.25,60.16,60.18,101800.0,52.0116,52.0202,51.9425,51.9598,101800.0
2012-03-22 09:30:00,59.73,59.86,59.67,59.69,34400.0,51.5713,51.6835,51.5195,51.5367,34400.0
2012-03-22 09:40:00,59.69,59.88,59.69,59.83,62900.0,51.5367,51.7008,51.5367,51.6576,62900.0
2012-03-22 09:50:00,59.84,59.84,59.51,59.56,37400.0,51.6662,51.6662,51.3813,51.4245,37400.0
2012-03-22 10:00:00,59.56,59.62,59.44,59.6,64800.0,51.4245,51.4763,51.3209,51.459,64800.0
2012-03-22 10:10:00,59.59,59.64,59.45,59.53,48000.0,51.4504,51.4936,51.3295,51.3986,48000.0
2012-03-22 10:20:00,59.53,59.58,59.44,59.47,21500.0,51.3986,51.4418,51.3209,51.3468,21500.0
2012-03-22 10:30:00,59.47,59.53,59.42,59.46,36200.0,51.3468,51.3986,51.3036,51.3382,36200.0
2012-03-22 10:40:00,59.48,59.57,59.47,59.47,38600.0,51.3554,51.4331,51.3468,51.3468,38600.0
2012-03-22 10:50:00,59.46,59.46,59.31,59.37,29900.0,51.3382,51.3382,51.2086,51.2604,29900.0
2012-03-22 11:00:00,59.38,59.38,59.23,59.25,48600.0,51.2691,51.2691,51.1396,51.1568,48600.0
2012-03-22 11:10:00,59.26,59.44,59.26,59.4,27900.0,51.1655,51.3209,51.1655,51.2864,27900.0
2012-03-22 11:20:00,59.4,59.47,59.39,59.43,18000.0,51.2864,51.3468,51.2777,51.3123,18000.0
2012-03-22 11:30:00,59.43,59.45,59.38,59.39,12600.0,51.3123,51.3295,51.2691,51.2777,12600.0
2012-03-22 11:40:00,59.38,59.41,59.33,59.35,17300.0,51.2691,51.295,51.2259,51.2432,17300.0
2012-03-22 11:50:00,59.36,59.47,59.36,59.46,13200.0,51.2518,51.3468,51.2518,51.3382,13200.0
2012-03-22 12:00:00,59.46,59.57,59.46,59.53,29800.0,51.3382,51.4331,51.3382,51.3986,29800.0
2012-03-22 12:10:00,59.54,59.61,59.54,59.61,16000.0,51.4072,51.4677,51.4072,51.4677,16000.0
2012-03-22 12:20:00,59.6,59.67,59.6,59.63,47500.0,51.459,51.5195,51.459,51.4849,47500.0
2012-03-22 12:30:00,59.63,59.76,59.62,59.76,33600.0,51.4849,51.5972,51.4763,51.5972,33600.0
2012-03-22 12:40:00,59.75,59.77,59.73,59.77,23700.0,51.5885,51.6058,51.5713,51.6058,23700.0
2012-03-22 12:50:00,59.76,59.83,59.75,59.82,14100.0,51.5972,51.6576,51.5885,51.649,14100.0
2012-03-22 13:00:00,59.82,59.84,59.75,59.76,22600.0,51.649,51.6662,51.5885,51.5972,22600.0
2012-03-22 13:10:00,59.75,59.76,59.74,59.76,8400.0,51.5885,51.5972,51.5799,51.5972,8400.0
2012-03-22 13:20:00,59.76,59.79,59.73,59.78,40600.0,51.5972,51.6231,51.5713,51.6144,40600.0
2012-03-22 13:30:00,59.76,59.9,59.75,59.9,38700.0,51.5972,51.7181,51.5885,51.7181,38700.0
2012-03-22 13:40:00,59.89,59.97,59.84,59.89,45600.0,51.7094,51.7785,51.6662,51.7094,45600.0
2012-03-22 13:50:00,59.89,59.91,59.86,59.87,24500.0,51.7094,51.7267,51.6835,51.6922,24500.0
2012-03-22 14:00:00,59.87,59.87,59.82,59.84,64900.0,51.6922,51.6922,51.649,51.6662,64900.0
2012-03-22 14:10:00,59.84,59.84,59.79,59.81,15100.0,51.6662,51.6662,51.6231,51.6403,15100.0
2012-03-22 14:20:00,59.81,59.83,59.78,59.83,21600.0,51.6403,51.6576,51.6144,51.6576,21600.0
2012-03-22 14:30:00,59.84,59.85,59.83,59.85,19700.0,51.6662,51.6749,51.6576,51.6749,19700.0
2012-03-22 14:40:00,59.84,59.9,59.84,59.9,48000.0,51.6662,51.7181,51.6662,51.7181,48000.0
2012-03-22 14:50:00,59.91,59.97,59.89,59.95,30400.0,51.7267,51.7785,51.7094,51.7612,30400.0
2012-03-22 15:00:00,59.95,59.95,59.79,59.79,36200.0,51.7612,51.7612,51.6231,51.6231,36200.0
2012-03-22 15:10:00,59.78,59.84,59.77,59.83,70800.0,51.6144,51.6662,51.6058,51.6576,70800.0
2012-03-22 15:20:00,59.83,59.93,59.81,59.92,40500.0,51.6576,51.744,51.6403,51.7353,40500.0
2012-03-22 15:30:00,59.92,60.06,59.88,60.03,81700.0,51.7353,51.8562,51.7008,51.8303,81700.0
2012-03-22 15:40:00,60.04,60.17,60.03,60.12,122200.0,51.8389,51.9512,51.8303,51.908,122200.0
2012-03-22 15:50:00,60.12,60.13,60.02,60.02,153300.0,51.908,51.9166,51.8217,51.8217,153300.0
2012-03-23 09:30:00,60.1,60.12,59.93,60.08,37800.0,51.8907,51.908,51.744,51.8735,37800.0
2012-03-23 09:40:00,60.08,60.08,59.86,59.92,36000.0,51.8735,51.8735,51.6835,51.7353,36000.0
2012-03-23 09:50:00,59.94,60.01,59.88,59.91,45100.0,51.7526,51.813,51.7008,51.7267,45100.0
2012-03-23 10:00:00,59.88,59.89,59.68,59.71,30800.0,51.7008,51.7094,51.5281,51.554,30800.0
2012-03-23 10:10:00,59.72,59.8,59.63,59.73,17600.0,51.5626,51.6317,51.4849,51.5713,17600.0
2012-03-23 10:20:00,59.71,59.77,59.67,59.68,11200.0,51.554,51.6058,51.5195,51.5281,11200.0
2012-03-23 10:30:00,59.68,59.92,59.68,59.88,20500.0,51.5281,51.7353,51.5281,51.7008,20500.0
2012-03-23 10:40:00,59.87,59.99,59.81,59.98,22200.0,51.6922,51.7958,51.6403,51.7871,22200.0
2012-03-23 10:50:00,59.98,60.04,59.96,59.99,12800.0,51.7871,51.8389,51.7699,51.7958,12800.0
2012-03-23 11:00:00,59.98,60.02,59.98,60.0,12500.0,51.7871,51.8217,51.7871,51.8044,12500.0
2012-03-23 11:10:00,59.98,60.08,59.96,60.08,28400.0,51.7871,51.8735,51.7699,51.8735,28400.0
2012-03-23 11:20:00,60.07,60.15,60.04,60.14,70600.0,51.8648,51.9339,51.8389,51.9253,70600.0
2012-03-23 11:30:00,60.16,60.18,60.14,60.14,12800.0,51.9425,51.9598,51.9253,51.9253,12800.0
2012-03-23 11:40:00,60.13,60.2,60.1,60.2,17400.0,51.9166,51.9771,51.8907,51.9771,17400.0
2012-03-23 11:50:00,60.2,60.26,60.18,60.23,17400.0,51.9771,52.0289,51.9598,52.003,17400.0
2012-03-23 12:00:00,60.24,60.27,60.23,60.25,10700.0,52.0116,52.0375,52.003,52.0202,10700.0
2012-03-23 12:10:00,60.24,60.26,60.2,60.2,11500.0,52.0116,52.0289,51.9771,51.9771,11500.0
2012-03-23 12:20:00,60.21,60.23,60.17,60.2,20100.0,51.9857,52.003,51.9512,51.9771,20100.0
2012-03-23 12:30:00,60.2,60.28,60.2,60.26,14600.0,51.9771,52.0461,51.9771,52.0289,14600.0
2012-03-23 12:40:00,60.26,60.31,60.26,60.29,10000.0,52.0289,52.0721,52.0289,52.0548,10000.0
2012-03-23 12:50:00,60.3,60.43,60.29,60.4,20600.0,52.0634,52.1757,52.0548,52.1498,20600.0
2012-03-23 13:00:00,60.4,60.4,60.34,60.35,19400.0,52.1498,52.1498,52.098,52.1066,19400.0
2012-03-23 13:10:00,60.37,60.39,60.34,60.37,18100.0,52.1239,52.1411,52.098,52.1239,18100.0
2012-03-23 13:20:00,60.37,60.4,60.35,60.35,13500.0,52.1239,52.1498,52.1066,52.1066,13500.0
2012-03-23 13:30:00,60.36,60.45,60.36,60.4,23100.0,52.1152,52.1929,52.1152,52.1498,23100.0
2012-03-23 13:40:00,60.38,60.4,60.28,60.28,19700.0,52.1325,52.1498,52.0461,52.0461,19700.0
2012-03-23 13:50:00,60.29,60.32,60.22,60.22,44900.0,52.0548,52.0807,51.9943,51.9943,44900.0
2012-03-23 14:00:00,60.22,60.24,60.2,60.21,16700.0,51.9943,52.0116,51.9771,51.9857,16700.0
2012-03-23 14:10:00,60.21,60.27,60.21,60.24,31800.0,51.9857,52.0375,51.9857,52.0116,31800.0
2012-03-23 14:20:00,60.24,60.3,60.24,60.3,16300.0,52.0116,52.0634,52.0116,52.0634,16300.0
2012-03-23 14:30:00,60.3,60.32,60.26,60.29,21200.0,52.0634,52.0807,52.0289,52.0548,21200.0
2012-03-23 14:40:00,60.28,60.35,60.27,60.35,23600.0,52.0461,52.1066,52.0375,52.1066,23600.0
2012-03-23 14:50:00,60.35,60.41,60.29,60.29,23600.0,52.1066,52.1584,52.0548,52.0548,23600.0
2012-03-23 15:00:00,60.3,60.36,60.29,60.36,21700.0,52.0634,52.1152,52.0548,52.1152,21700.0
2012-03-23 15:10:00,60.36,60.36,60.24,60.3,31500.0,52.1152,52.1152,52.0116,52.0634,31500.0
2012-03-23 15:20:00,60.3,60.32,60.3,60.32,36500.0,52.0634,52.0807,52.0634,52.0807,36500.0
2012-03-23 15:30:00,60.33,60.37,60.3,60.34,104600.0,52.0893,52.1239,52.0634,52.098,104600.0
2012-03-23 15:40:00,60.34,60.34,60.24,60.24,92200.0,52.098,52.098,52.0116,52.0116,92200.0
2012-03-23 15:50:00,60.25,60.32,60.24,60.27,117600.0,52.0202,52.0807,52.0116,52.0375,117600.0
2012-03-26 09:30:00,60.53,60.95,60.5,60.95,38700.0,52.262,52.6246,52.2361,52.6246,38700.0
2012-03-26 09:40:00,60.92,60.98,60.89,60.94,36800.0,52.5987,52.6505,52.5728,52.616,36800.0
2012-03-26 09:50:00,60.93,60.98,60.91,60.91,39600.0,52.6074,52.6505,52.5901,52.5901,39600.0
2012-03-26 10:00:00,60.92,61.0,60.92,60.99,33200.0,52.5987,52.6678,52.5987,52.6592,33200.0
2012-03-26 10:10:00,60.98,61.05,60.96,61.04,44300.0,52.6505,52.711,52.6333,52.7023,44300.0
2012-03-26 10:20:00,61.04,61.06,60.97,61.0,20800.0,52.7023,52.7196,52.6419,52.6678,20800.0
2012-03-26 10:30:00,60.99,61.03,60.96,60.97,25600.0,52.6592,52.6937,52.6333,52.6419,25600.0
2012-03-26 10:40:00,60.97,61.01,60.95,61.0,33200.0,52.6419,52.6764,52.6246,52.6678,33200.0
2012-03-26 10:50:00,60.99,61.0,60.94,60.95,31500.0,52.6592,52.6678,52.616,52.6246,31500.0
2012-03-26 11:00:00,60.95,60.95,60.86,60.86,29200.0,52.6246,52.6246,52.5469,52.5469,29200.0
2012-03-26 11:10:00,60.85,60.92,60.82,60.91,41600.0,52.5383,52.5987,52.5124,52.5901,41600.0
2012-03-26 11:20:00,60.91,60.93,60.85,60.91,97600.0,52.5901,52.6074,52.5383,52.5901,97600.0
2012-03-26 11:30:00,60.91,60.97,60.9,60.97,15800.0,52.5901,52.6419,52.5815,52.6419,15800.0
2012-03-26 11:40:00,60.97,60.99,60.92,60.97,18300.0,52.6419,52.6592,52.5987,52.6419,18300.0
2012-03-26 11:50:00,60.97,60.97,60.89,60.9,39900.0,52.6419,52.6419,52.5728,52.5815,39900.0
2012-03-26 12:00:00,60.91,60.91,60.87,60.88,18000.0,52.5901,52.5901,52.5556,52.5642,18000.0
2012-03-26 12:10:00,60.89,61.0,60.89,60.99,28000.0,52.5728,52.6678,52.5728,52.6592,28000.0
2012-03-26 12:20:00,60.98,61.01,60.97,61.0,9800.0,52.6505,52.6764,52.6419,52.6678,9800.0
2012-03-26 12:30:00,61.01,61.01,60.95,60.98,7900.0,52.6764,52.6764,52.6246,52.6505,7900.0
2012-03-26 12:40:00,60.97,60.97,60.91,60.95,18400.0,52.6419,52.6419,52.5901,52.6246,18400.0
2012-03-26 12:50:00,60.96,60.98,60.85,60.87,28700.0,52.6333,52.6505,52.5383,52.5556,28700.0
2012-03-26 13:00:00,60.87,60.96,60.86,60.96,15200.0,52.5556,52.6333,52.5469,52.6333,15200.0
2012-03-26 13:10:00,60.96,61.01,60.95,60.98,29300.0,52.6333,52.6764,52.6246,52.6505,29300.0
2012-03-26 13:20:00,60.96,61.02,60.94,60.98,16800.0,52.6333,52.6851,52.616,52.6505,16800.0
2012-03-26 13:30:00,60.97,61.13,60.96,61.11,42200.0,52.6419,52.78,52.6333,52.7628,42200.0
2012-03-26 13:40:00,61.11,61.16,61.11,61.15,28300.0,52.7628,52.8059,52.7628,52.7973,28300.0
2012-03-26 13:50:00,61.14,61.26,61.14,61.23,22600.0,52.7887,52.8923,52.7887,52.8664,22600.0
2012-03-26 14:00:00,61.23,61.26,61.19,61.26,21700.0,52.8664,52.8923,52.8318,52.8923,21700.0
2012-03-26 14:10:00,61.27,61.28,61.21,61.22,11800.0,52.9009,52.9096,52.8491,52.8578,11800.0
2012-03-26 14:20:00,61.22,61.32,61.21,61.31,41300.0,52.8578,52.9441,52.8491,52.9355,41300.0
2012-03-26 14:30:00,61.31,61.39,61.31,61.37,50900.0,52.9355,53.0045,52.9355,52.9873,50900.0
2012-03-26 14:40:00,61.37,61.4,61.37,61.4,92900.0,52.9873,53.0132,52.9873,53.0132,92900.0
2012-03-26 14:50:00,61.4,61.48,61.4,61.46,29300.0,53.0132,53.0822,53.0132,53.065,29300.0
2012-03-26 15:00:00,61.46,61.55,61.44,61.5,55700.0,53.065,53.1427,53.0477,53.0995,55700.0
2012-03-26 15:10:00,61.5,61.68,61.49,61.65,79100.0,53.0995,53.2549,53.0909,53.229,79100.0
2012-03-26 15:20:00,61.65,61.65,61.55,61.62,37300.0,53.229,53.229,53.1427,53.2031,37300.0
2012-03-26 15:30:00,61.62,61.62,61.51,61.57,61600.0,53.2031,53.2031,53.1081,53.1599,61600.0
2012-03-26 15:40:00,61.56,61.65,61.53,61.64,85500.0,53.1513,53.229,53.1254,53.2204,85500.0
2012-03-26 15:50:00,61.65,61.72,61.62,61.69,180400.0,53.229,53.2895,53.2031,53.2636,180400.0
2012-03-27 09:30:00,61.61,61.71,61.38,61.61,155200.0,53.1945,53.2808,52.9959,53.1945,155200.0
2012-03-27 09:40:00,61.59,61.72,61.59,61.65,23800.0,53.1772,53.2895,53.1772,53.229,23800.0
2012-03-27 09:50:00,61.65,61.74,61.59,61.68,29600.0,53.229,53.3067,53.1772,53.2549,29600.0
2012-03-27 10:00:00,61.68,61.68,61.54,61.58,22600.0,53.2549,53.2549,53.134,53.1686,22600.0
2012-03-27 10:10:00,61.58,61.6,61.48,61.5,23600.0,53.1686,53.1858,53.0822,53.0995,23600.0
2012-03-27 10:20:00,61.49,61.49,61.32,61.32,20900.0,53.0909,53.0909,52.9441,52.9441,20900.0
2012-03-27 10:30:00,61.33,61.38,61.27,61.38,35500.0,52.9527,52.9959,52.9009,52.9959,35500.0
2012-03-27 10:40:00,61.37,61.41,61.34,61.36,12300.0,52.9873,53.0218,52.9614,52.9786,12300.0
2012-03-27 10:50:00,61.36,61.41,61.28,61.39,14400.0,52.9786,53.0218,52.9096,53.0045,14400.0
2012-03-27 11:00:00,61.39,61.42,61.23,61.34,23800.0,53.0045,53.0304,52.8664,52.9614,23800.0
2012-03-27 11:10:00,61.33,61.4,61.3,61.33,16500.0,52.9527,53.0132,52.9268,52.9527,16500.0
2012-03-27 11:20:00,61.33,61.35,61.27,61.3,24300.0,52.9527,52.97,52.9009,52.9268,24300.0
2012-03-27 11:30:00,61.3,61.35,61.29,61.33,18000.0,52.9268,52.97,52.9182,52.9527,18000.0
2012-03-27 11:40:00,61.33,61.34,61.28,61.3,17400.0,52.9527,52.9614,52.9096,52.9268,17400.0
2012-03-27 11:50:00,61.3,61.36,61.3,61.36,9800.0,52.9268,52.9786,52.9268,52.9786,9800.0
2012-03-27 12:00:00,61.36,61.43,61.36,61.39,16100.0,52.9786,53.0391,52.9786,53.0045,16100.0
2012-03-27 12:10:00,61.39,61.45,61.38,61.38,15000.0,53.0045,53.0563,52.9959,52.9959,15000.0
2012-03-27 12:20:00,61.38,61.43,61.36,61.38,12600.0,52.9959,53.0391,52.9786,52.9959,12600.0
2012-03-27 12:30:00,61.36,61.42,61.36,61.39,9600.0,52.9786,53.0304,52.9786,53.0045,9600.0
2012-03-27 12:40:00,61.39,61.47,61.38,61.46,18500.0,53.0045,53.0736,52.9959,53.065,18500.0
2012-03-27 12:50:00,61.45,61.53,61.43,61.49,29200.0,53.0563,53.1254,53.0391,53.0909,29200.0
2012-03-27 13:00:00,61.5,61.58,61.5,61.58,14300.0,53.0995,53.1686,53.0995,53.1686,14300.0
2012-03-27 13:10:00,61.59,61.59,61.52,61.53,18100.0,53.1772,53.1772,53.1168,53.1254,18100.0
2012-03-27 13:20:00,61.54,61.6,61.53,61.58,25300.0,53.134,53.1858,53.1254,53.1686,25300.0
2012-03-27 13:30:00,61.57,61.6,61.53,61.57,20900.0,53.1599,53.1858,53.1254,53.1599,20900.0
2012-03-27 13:40:00,61.55,61.66,61.55,61.63,28000.0,53.1427,53.2376,53.1427,53.2117,28000.0
2012-03-27 13:50:00,61.63,61.66,61.62,61.66,18100.0,53.2117,53.2376,53.2031,53.2376,18100.0
2012-03-27 14:00:00,61.67,61.7,61.64,61.7,37000.0,53.2463,53.2722,53.2204,53.2722,37000.0
2012-03-27 14:10:00,61.7,61.77,61.68,61.71,69200.0,53.2722,53.3326,53.2549,53.2808,69200.0
2012-03-27 14:20:00,61.71,61.71,61.63,61.63,23000.0,53.2808,53.2808,53.2117,53.2117,23000.0
2012-03-27 14:30:00,61.64,61.67,61.61,61.64,26900.0,53.2204,53.2463,53.1945,53.2204,26900.0
2012-03-27 14:40:00,61.64,61.69,61.64,61.66,16900.0,53.2204,53.2636,53.2204,53.2376,16900.0
2012-03-27 14:50:00,61.66,61.72,61.63,61.69,35200.0,53.2376,53.2895,53.2117,53.2636,35200.0
2012-03-27 15:00:00,61.69,61.77,61.68,61.73,76500.0,53.2636,53.3326,53.2549,53.2981,76500.0
2012-03-27 15:10:00,61.74,61.75,61.64,61.67,37800.0,53.3067,53.3154,53.2204,53.2463,37800.0
2012-03-27 15:20:00,61.67,61.7,61.61,61.64,45400.0,53.2463,53.2722,53.1945,53.2204,45400.0
2012-03-27 15:30:00,61.64,61.67,61.57,61.59,150100.0,53.2204,53.2463,53.1599,53.1772,150100.0
2012-03-27 15:40:00,61.59,61.59,61.45,61.48,75800.0,53.1772,53.1772,53.0563,53.0822,75800.0
2012-03-27 15:50:00,61.48,61.49,61.39,61.45,214300.0,53.0822,53.0909,53.0045,53.0563,214300.0
2012-03-28 09:30:00,61.5,61.53,61.33,61.35,78900.0,53.0995,53.1254,52.9527,52.97,78900.0
2012-03-28 09:40:00,61.39,61.41,61.03,61.11,54200.0,53.0045,53.0218,52.6937,52.7628,54200.0
2012-03-28 09:50:00,61.12,61.42,61.11,61.34,35600.0,52.7714,53.0304,52.7628,52.9614,35600.0
2012-03-28 10:00:00,61.33,61.54,61.33,61.44,25400.0,52.9527,53.134,52.9527,53.0477,25400.0
2012-03-28 10:10:00,61.43,61.54,61.38,61.46,24600.0,53.0391,53.134,52.9959,53.065,24600.0
2012-03-28 10:20:00,61.45,61.5,61.33,61.38,17000.0,53.0563,53.0995,52.9527,52.9959,17000.0
2012-03-28 10:30:00,61.39,61.43,61.27,61.4,29700.0,53.0045,53.0391,52.9009,53.0132,29700.0
2012-03-28 10:40:00,61.4,61.44,61.28,61.3,31900.0,53.0132,53.0477,52.9096,52.9268,31900.0
2012-03-28 10:50:00,61.31,61.36,61.23,61.36,23200.0,52.9355,52.9786,52.8664,52.9786,23200.0
2012-03-28 11:00:00,61.35,61.37,61.23,61.27,14600.0,52.97,52.9873,52.8664,52.9009,14600.0
2012-03-28 11:10:00,61.27,61.33,61.25,61.32,19700.0,52.9009,52.9527,52.8837,52.9441,19700.0
2012-03-28 11:20:00,61.33,61.33,61.22,61.27,29700.0,52.9527,52.9527,52.8578,52.9009,29700.0
2012-03-28 11:30:00,61.27,61.3,61.2,61.24,40700.0,52.9009,52.9268,52.8405,52.875,40700.0
2012-03-28 11:40:00,61.23,61.27,61.06,61.07,26100.0,52.8664,52.9009,52.7196,52.7282,26100.0
2012-03-28 11:50:00,61.07,61.08,60.91,60.99,36200.0,52.7282,52.7369,52.5901,52.6592,36200.0
2012-03-28 12:00:00,60.98,61.11,60.98,61.08,13000.0,52.6505,52.7628,52.6505,52.7369,13000.0
2012-03-28 12:10:00,61.07,61.16,60.99,61.13,18200.0,52.7282,52.8059,52.6592,52.78,18200.0
2012-03-28 12:20:00,61.12,61.18,61.1,61.15,14400.0,52.7714,52.8232,52.7541,52.7973,14400.0
2012-03-28 12:30:00,61.15,61.18,61.1,61.16,39700.0,52.7973,52.8232,52.7541,52.8059,39700.0
2012-03-28 12:40:00,61.17,61.2,61.09,61.17,12600.0,52.8146,52.8405,52.7455,52.8146,12600.0
2012-03-28 12:50:00,61.16,61.19,61.14,61.17,17700.0,52.8059,52.8318,52.7887,52.8146,17700.0
2012-03-28 13:00:00,61.17,61.23,61.17,61.23,29800.0,52.8146,52.8664,52.8146,52.8664,29800.0
2012-03-28 13:10:00,61.23,61.25,61.18,61.25,33400.0,52.8664,52.8837,52.8232,52.8837,33400.0
2012-03-28 13:20:00,61.25,61.27,61.19,61.25,35000.0,52.8837,52.9009,52.8318,52.8837,35000.0
2012-03-28 13:30:00,61.24,61.29,61.19,61.29,29800.0,52.875,52.9182,52.8318,52.9182,29800.0
2012-03-28 13:40:00,61.28,61.34,61.24,61.24,97900.0,52.9096,52.9614,52.875,52.875,97900.0
2012-03-28 13:50:00,61.24,61.26,61.19,61.19,27600.0,52.875,52.8923,52.8318,52.8318,27600.0
2012-03-28 14:00:00,61.18,61.19,60.99,61.01,35300.0,52.8232,52.8318,52.6592,52.6764,35300.0
2012-03-28 14:10:00,61.02,61.1,61.0,61.06,18600.0,52.6851,52.7541,52.6678,52.7196,18600.0
2012-03-28 14:20:00,61.05,61.09,61.04,61.08,26600.0,52.711,52.7455,52.7023,52.7369,26600.0
2012-03-28 14:30:00,61.08,61.18,61.07,61.17,17600.0,52.7369,52.8232,52.7282,52.8146,17600.0
2012-03-28 14:40:00,61.16,61.23,61.14,61.18,13100.0,52.8059,52.8664,52.7887,52.8232,13100.0
2012-03-28 14:50:00,61.18,61.25,61.15,61.25,21200.0,52.8232,52.8837,52.7973,52.8837,21200.0
2012-03-28 15:00:00,61.25,61.3,61.22,61.22,20600.0,52.8837,52.9268,52.8578,52.8578,20600.0
2012-03-28 15:10:00,61.22,61.25,61.19,61.23,13900.0,52.8578,52.8837,52.8318,52.8664,13900.0
2012-03-28 15:20:00,61.22,61.3,61.2,61.3,45600.0,52.8578,52.9268,52.8405,52.9268,45600.0
2012-03-28 15:30:00,61.29,61.34,61.24,61.3,53600.0,52.9182,52.9614,52.875,52.9268,53600.0
2012-03-28 15:40:00,61.3,61.42,61.29,61.35,65400.0,52.9268,53.0304,52.9182,52.97,65400.0
2012-03-28 15:50:00,61.35,61.44,61.34,61.44,128200.0,52.97,53.0477,52.9614,53.0477,128200.0
2012-03-29 09:30:00,61.15,61.19,61.04,61.09,24100.0,52.7973,52.8318,52.7023,52.7455,24100.0
2012-03-29 09:40:00,61.08,61.28,60.97,61.22,31000.0,52.7369,52.9096,52.6419,52.8578,31000.0
2012-03-29 09:50:00,61.21,61.21,60.97,61.17,34200.0,52.8491,52.8491,52.6419,52.8146,34200.0
2012-03-29 10:00:00,61.16,61.24,61.12,61.18,18800.0,52.8059,52.875,52.7714,52.8232,18800.0
2012-03-29 10:10:00,61.17,61.17,60.99,61.0,26800.0,52.8146,52.8146,52.6592,52.6678,26800.0
2012-03-29 10:20:00,61.0,61.09,60.99,61.05,23100.0,52.6678,52.7455,52.6592,52.711,23100.0
2012-03-29 10:30:00,61.05,61.07,60.98,61.04,26800.0,52.711,52.7282,52.6505,52.7023,26800.0
2012-03-29 10:40:00,61.04,61.16,61.02,61.1,35100.0,52.7023,52.8059,52.6851,52.7541,35100.0
2012-03-29 10:50:00,61.1,61.31,61.1,61.29,22100.0,52.7541,52.9355,52.7541,52.9182,22100.0
2012-03-29 11:00:00,61.29,61.34,61.28,61.33,28100.0,52.9182,52.9614,52.9096,52.9527,28100.0
2012-03-29 11:10:00,61.33,61.41,61.31,61.35,23200.0,52.9527,53.0218,52.9355,52.97,23200.0
2012-03-29 11:20:00,61.35,61.43,61.28,61.29,35400.0,52.97,53.0391,52.9096,52.9182,35400.0
2012-03-29 11:30:00,61.28,61.39,61.26,61.38,48000.0,52.9096,53.0045,52.8923,52.9959,48000.0
2012-03-29 11:40:00,61.39,61.49,61.38,61.47,24600.0,53.0045,53.0909,52.9959,53.0736,24600.0
2012-03-29 11:50:00,61.47,61.48,61.35,61.43,34500.0,53.0736,53.0822,52.97,53.0391,34500.0
2012-03-29 12:00:00,61.43,61.43,61.33,61.33,16700.0,53.0391,53.0391,52.9527,52.9527,16700.0
2012-03-29 12:10:00,61.33,61.35,61.3,61.32,11300.0,52.9527,52.97,52.9268,52.9441,11300.0
2012-03-29 12:20:00,61.32,61.32,61.24,61.24,9400.0,52.9441,52.9441,52.875,52.875,9400.0
2012-03-29 12:30:00,61.24,61.31,61.18,61.31,14800.0,52.875,52.9355,52.8232,52.9355,14800.0
2012-03-29 12:40:00,61.3,61.3,61.25,61.27,6100.0,52.9268,52.9268,52.8837,52.9009,6100.0
2012-03-29 12:50:00,61.28,61.39,61.28,61.38,12500.0,52.9096,53.0045,52.9096,52.9959,12500.0
2012-03-29 13:00:00,61.39,61.39,61.3,61.3,11300.0,53.0045,53.0045,52.9268,52.9268,11300.0
2012-03-29 13:10:00,61.3,61.33,61.26,61.28,12700.0,52.9268,52.9527,52.8923,52.9096,12700.0
2012-03-29 13:20:00,61.27,61.35,61.26,61.34,19400.0,52.9009,52.97,52.8923,52.9614,19400.0
2012-03-29 13:30:00,61.34,61.38,61.28,61.37,8500.0,52.9614,52.9959,52.9096,52.9873,8500.0
2012-03-29 13:40:00,61.36,61.38,61.26,61.33,63200.0,52.9786,52.9959,52.8923,52.9527,63200.0
2012-03-29 13:50:00,61.33,61.39,61.29,61.39,22000.0,52.9527,53.0045,52.9182,53.0045,22000.0
2012-03-29 14:00:00,61.39,61.47,61.35,61.41,19200.0,53.0045,53.0736,52.97,53.0218,19200.0
2012-03-29 14:10:00,61.41,61.5,61.38,61.49,12800.0,53.0218,53.0995,52.9959,53.0909,12800.0
2012-03-29 14:20:00,61.5,61.57,61.49,61.54,23800.0,53.0995,53.1599,53.0909,53.134,23800.0
2012-03-29 14:30:00,61.53,61.61,61.51,61.59,53100.0,53.1254,53.1945,53.1081,53.1772,53100.0
2012-03-29 14:40:00,61.58,61.61,61.52,61.6,17400.0,53.1686,53.1945,53.1168,53.1858,17400.0
2012-03-29 14:50:00,61.6,61.65,61.58,61.59,16400.0,53.1858,53.229,53.1686,53.1772,16400.0
2012-03-29 15:00:00,61.58,61.59,61.51,61.57,28300.0,53.1686,53.1772,53.1081,53.1599,28300.0
2012-03-29 15:10:00,61.57,61.73,61.57,61.7,26400.0,53.1599,53.2981,53.1599,53.2722,26400.0
2012-03-29 15:20:00,61.7,61.71,61.61,61.64,31800.0,53.2722,53.2808,53.1945,53.2204,31800.0
2012-03-29 15:30:00,61.63,61.75,61.63,61.68,28000.0,53.2117,53.3154,53.2117,53.2549,28000.0
2012-03-29 15:40:00,61.68,61.75,61.68,61.73,54900.0,53.2549,53.3154,53.2549,53.2981,54900.0
2012-03-29 15:50:00,61.72,61.79,61.7,61.71,79600.0,53.2895,53.3499,53.2722,53.2808,79600.0
2012-03-30 09:30:00,62.0,62.0,61.68,61.84,59900.0,53.5312,53.5312,53.2549,53.3931,59900.0
2012-03-30 09:40:00,61.84,61.96,61.77,61.96,39600.0,53.3931,53.4967,53.3326,53.4967,39600.0
2012-03-30 09:50:00,61.96,62.07,61.87,61.87,51300.0,53.4967,53.5916,53.419,53.419,51300.0
2012-03-30 10:00:00,61.88,61.92,61.75,61.76,27500.0,53.4276,53.4621,53.3154,53.324,27500.0
2012-03-30 10:10:00,61.76,61.79,61.69,61.74,20400.0,53.324,53.3499,53.2636,53.3067,20400.0
2012-03-30 10:20:00,61.74,61.8,61.7,61.79,19100.0,53.3067,53.3585,53.2722,53.3499,19100.0
2012-03-30 10:30:00,61.8,61.87,61.61,61.65,23800.0,53.3585,53.419,53.1945,53.229,23800.0
2012-03-30 10:40:00,61.63,61.74,61.61,61.73,27100.0,53.2117,53.3067,53.1945,53.2981,27100.0
2012-03-30 10:50:00,61.73,61.78,61.71,61.73,15100.0,53.2981,53.3413,53.2808,53.2981,15100.0
2012-03-30 11:00:00,61.75,61.87,61.75,61.87,13200.0,53.3154,53.419,53.3154,53.419,13200.0
2012-03-30 11:10:00,61.87,61.99,61.87,61.95,21100.0,53.419,53.5226,53.419,53.488,21100.0
2012-03-30 11:20:00,61.94,61.95,61.88,61.88,14400.0,53.4794,53.488,53.4276,53.4276,14400.0
2012-03-30 11:30:00,61.89,61.92,61.79,61.8,27800.0,53.4362,53.4621,53.3499,53.3585,27800.0
2012-03-30 11:40:00,61.8,61.82,61.78,61.8,13400.0,53.3585,53.3758,53.3413,53.3585,13400.0
2012-03-30 11:50:00,61.8,61.89,61.76,61.81,44700.0,53.3585,53.4362,53.324,53.3672,44700.0
2012-03-30 12:00:00,61.8,61.81,61.74,61.74,10200.0,53.3585,53.3672,53.3067,53.3067,10200.0
2012-03-30 12:10:00,61.74,61.74,61.68,61.7,23700.0,53.3067,53.3067,53.2549,53.2722,23700.0
2012-03-30 12:20:00,61.69,61.73,61.67,61.7,12800.0,53.2636,53.2981,53.2463,53.2722,12800.0
2012-03-30 12:30:00,61.71,61.72,61.69,61.7,11300.0,53.2808,53.2895,53.2636,53.2722,11300.0
2012-03-30 12:40:00,61.69,61.74,61.69,61.74,9200.0,53.2636,53.3067,53.2636,53.3067,9200.0
2012-03-30 12:50:00,61.74,61.83,61.73,61.74,28800.0,53.3067,53.3844,53.2981,53.3067,28800.0
2012-03-30 13:00:00,61.75,61.78,61.71,61.75,28300.0,53.3154,53.3413,53.2808,53.3154,28300.0
2012-03-30 13:10:00,61.75,61.92,61.75,61.88,26000.0,53.3154,53.4621,53.3154,53.4276,26000.0
2012-03-30 13:20:00,61.89,61.9,61.82,61.84,22200.0,53.4362,53.4449,53.3758,53.3931,22200.0
2012-03-30 13:30:00,61.86,61.93,61.84,61.93,24900.0,53.4103,53.4708,53.3931,53.4708,24900.0
2012-03-30 13:40:00,61.93,61.96,61.9,61.96,25800.0,53.4708,53.4967,53.4449,53.4967,25800.0
2012-03-30 13:50:00,61.96,62.0,61.95,61.97,31200.0,53.4967,53.5312,53.488,53.5053,31200.0
2012-03-30 14:00:00,61.97,61.98,61.94,61.94,10900.0,53.5053,53.5139,53.4794,53.4794,10900.0
2012-03-30 14:10:00,61.94,61.96,61.88,61.88,12500.0,53.4794,53.4967,53.4276,53.4276,12500.0
2012-03-30 14:20:00,61.89,61.89,61.85,61.85,14300.0,53.4362,53.4362,53.4017,53.4017,14300.0
2012-03-30 14:30:00,61.86,61.9,61.83,61.89,16600.0,53.4103,53.4449,53.3844,53.4362,16600.0
2012-03-30 14:40:00,61.89,61.92,61.89,61.89,17200.0,53.4362,53.4621,53.4362,53.4362,17200.0
2012-03-30 14:50:00,61.89,61.9,61.82,61.82,19400.0,53.4362,53.4449,53.3758,53.3758,19400.0
2012-03-30 15:00:00,61.83,61.86,61.79,61.81,28300.0,53.3844,53.4103,53.3499,53.3672,28300.0
2012-03-30 15:10:00,61.81,61.89,61.75,61.89,98400.0,53.3672,53.4362,53.3154,53.4362,98400.0
2012-03-30 15:20:00,61.88,61.88,61.8,61.8,14500.0,53.4276,53.4276,53.3585,53.3585,14500.0
2012-03-30 15:30:00,61.79,61.87,61.79,61.82,25100.0,53.3499,53.419,53.3499,53.3758,25100.0
2012-03-30 15:40:00,61.81,61.82,61.66,61.73,68200.0,53.3672,53.3758,53.2376,53.2981,68200.0
2012-03-30 15:50:00,61.71,61.78,61.68,61.72,94300.0,53.2808,53.3413,53.2549,53.2895,94300.0
2012-04-02 09:30:00,61.57,61.71,61.5,61.66,38900.0,53.1599,53.2808,53.0995,53.2376,38900.0
2012-04-02 09:40:00,61.67,61.7,61.58,61.58,31900.0,53.2463,53.2722,53.1686,53.1686,31900.0
2012-04-02 09:50:00,61.57,61.67,61.46,61.59,42800.0,53.1599,53.2463,53.065,53.1772,42800.0
2012-04-02 10:00:00,61.58,61.79,61.58,61.76,55000.0,53.1686,53.3499,53.1686,53.324,55000.0
2012-04-02 10:10:00,61.77,62.03,61.77,61.96,66700.0,53.3326,53.5571,53.3326,53.4967,66700.0
2012-04-02 10:20:00,61.96,61.96,61.86,61.9,27900.0,53.4967,53.4967,53.4103,53.4449,27900.0
2012-04-02 10:30:00,61.91,61.93,61.8,61.84,25200.0,53.4535,53.4708,53.3585,53.3931,25200.0
2012-04-02 10:40:00,61.85,61.89,61.78,61.89,22000.0,53.4017,53.4362,53.3413,53.4362,22000.0
2012-04-02 10:50:00,61.9,61.94,61.82,61.88,23900.0,53.4449,53.4794,53.3758,53.4276,23900.0
2012-04-02 11:00:00,61.88,61.94,61.77,61.83,26200.0,53.4276,53.4794,53.3326,53.3844,26200.0
2012-04-02 11:10:00,61.82,61.94,61.82,61.88,31000.0,53.3758,53.4794,53.3758,53.4276,31000.0
2012-04-02 11:20:00,61.89,61.98,61.89,61.97,30000.0,53.4362,53.5139,53.4362,53.5053,30000.0
2012-04-02 11:30:00,61.98,62.05,61.95,62.03,22400.0,53.5139,53.5744,53.488,53.5571,22400.0
2012-04-02 11:40:00,62.02,62.08,61.98,62.05,36100.0,53.5485,53.6003,53.5139,53.5744,36100.0
2012-04-02 11:50:00,62.05,62.08,62.02,62.08,15800.0,53.5744,53.6003,53.5485,53.6003,15800.0
2012-04-02 12:00:00,62.08,62.15,62.08,62.15,24000.0,53.6003,53.6607,53.6003,53.6607,24000.0
2012-04-02 12:10:00,62.15,62.19,62.15,62.18,20100.0,53.6607,53.6953,53.6607,53.6866,20100.0
2012-04-02 12:20:00,62.17,62.21,62.13,62.21,17300.0,53.678,53.7125,53.6435,53.7125,17300.0
2012-04-02 12:30:00,62.21,62.21,62.12,62.14,20000.0,53.7125,53.7125,53.6348,53.6521,20000.0
2012-04-02 12:40:00,62.14,62.23,62.14,62.19,10600.0,53.6521,53.7298,53.6521,53.6953,10600.0
2012-04-02 12:50:00,62.18,62.28,62.18,62.23,15200.0,53.6866,53.773,53.6866,53.7298,15200.0
2012-04-02 13:00:00,62.21,62.27,62.2,62.26,13400.0,53.7125,53.7643,53.7039,53.7557,13400.0
2012-04-02 13:10:00,62.26,62.3,62.24,62.24,14200.0,53.7557,53.7902,53.7384,53.7384,14200.0
2012-04-02 13:20:00,62.24,62.27,62.22,62.24,40300.0,53.7384,53.7643,53.7212,53.7384,40300.0
2012-04-02 13:30:00,62.23,62.29,62.23,62.27,12300.0,53.7298,53.7816,53.7298,53.7643,12300.0
2012-04-02 13:40:00,62.27,62.29,62.26,62.27,11700.0,53.7643,53.7816,53.7557,53.7643,11700.0
2012-04-02 13:50:00,62.29,62.31,62.29,62.31,12300.0,53.7816,53.7989,53.7816,53.7989,12300.0
2012-04-02 14:00:00,62.32,62.33,62.3,62.32,12400.0,53.8075,53.8161,53.7902,53.8075,12400.0
2012-04-02 14:10:00,62.32,62.32,62.28,62.31,17100.0,53.8075,53.8075,53.773,53.7989,17100.0
2012-04-02 14:20:00,62.32,62.33,62.27,62.29,13800.0,53.8075,53.8161,53.7643,53.7816,13800.0
2012-04-02 14:30:00,62.3,62.35,62.3,62.35,16800.0,53.7902,53.8334,53.7902,53.8334,16800.0
2012-04-02 14:40:00,62.34,62.38,62.34,62.37,16100.0,53.8248,53.8593,53.8248,53.8507,16100.0
2012-04-02 14:50:00,62.38,62.39,62.3,62.38,18800.0,53.8593,53.8679,53.7902,53.8593,18800.0
2012-04-02 15:00:00,62.38,62.39,62.31,62.35,30400.0,53.8593,53.8679,53.7989,53.8334,30400.0
2012-04-02 15:10:00,62.35,62.39,62.34,62.37,23800.0,53.8334,53.8679,53.8248,53.8507,23800.0
2012-04-02 15:20:00,62.37,62.42,62.32,62.33,31500.0,53.8507,53.8938,53.8075,53.8161,31500.0
2012-04-02 15:30:00,62.32,62.34,62.16,62.17,33700.0,53.8075,53.8248,53.6694,53.678,33700.0
2012-04-02 15:40:00,62.18,62.26,62.17,62.23,67300.0,53.6866,53.7557,53.678,53.7298,67300.0
2012-04-02 15:50:00,62.22,62.42,62.22,62.32,179800.0,53.7212,53.8938,53.7212,53.8075,179800.0
2012-04-03 09:30:00,62.33,62.33,61.96,62.15,31400.0,53.8161,53.8161,53.4967,53.6607,31400.0
2012-04-03 09:40:00,62.15,62.17,61.93,62.03,32200.0,53.6607,53.678,53.4708,53.5571,32200.0
2012-04-03 09:50:00,62.03,62.05,61.91,61.99,24400.0,53.5571,53.5744,53.4535,53.5226,24400.0
2012-04-03 10:00:00,61.97,62.0,61.85,61.97,36900.0,53.5053,53.5312,53.4017,53.5053,36900.0
2012-04-03 10:10:00,61.98,61.98,61.82,61.84,29400.0,53.5139,53.5139,53.3758,53.3931,29400.0
2012-04-03 10:20:00,61.84,62.02,61.8,61.99,19100.0,53.3931,53.5485,53.3585,53.5226,19100.0
2012-04-03 10:30:00,62.0,62.07,61.96,62.01,21400.0,53.5312,53.5916,53.4967,53.5398,21400.0
2012-04-03 10:40:00,62.0,62.11,62.0,62.05,27400.0,53.5312,53.6262,53.5312,53.5744,27400.0
2012-04-03 10:50:00,62.06,62.2,62.06,62.2,56400.0,53.583,53.7039,53.583,53.7039,56400.0
2012-04-03 11:00:00,62.2,62.25,62.14,62.14,23900.0,53.7039,53.7471,53.6521,53.6521,23900.0
2012-04-03 11:10:00,62.13,62.13,62.05,62.09,26100.0,53.6435,53.6435,53.5744,53.6089,26100.0
2012-04-03 11:20:00,62.1,62.11,62.04,62.11,18900.0,53.6175,53.6262,53.5657,53.6262,18900.0
2012-04-03 11:30:00,62.11,62.13,62.0,62.1,31600.0,53.6262,53.6435,53.5312,53.6175,31600.0
2012-04-03 11:40:00,62.11,62.14,62.11,62.12,13400.0,53.6262,53.6521,53.6262,53.6348,13400.0
2012-04-03 11:50:00,62.12,62.18,62.12,62.18,17100.0,53.6348,53.6866,53.6348,53.6866,17100.0
2012-04-03 12:00:00,62.17,62.17,62.09,62.11,23200.0,53.678,53.678,53.6089,53.6262,23200.0
2012-04-03 12:10:00,62.11,62.12,62.04,62.09,8600.0,53.6262,53.6348,53.5657,53.6089,8600.0
2012-04-03 12:20:00,62.1,62.12,62.08,62.11,17600.0,53.6175,53.6348,53.6003,53.6262,17600.0
2012-04-03 12:30:00,62.11,62.11,62.07,62.08,15600.0,53.6262,53.6262,53.5916,53.6003,15600.0
2012-04-03 12:40:00,62.07,62.15,62.07,62.14,9600.0,53.5916,53.6607,53.5916,53.6521,9600.0
2012-04-03 12:50:00,62.13,62.13,62.09,62.11,10400.0,53.6435,53.6435,53.6089,53.6262,10400.0
2012-04-03 13:00:00,62.1,62.11,62.03,62.06,14500.0,53.6175,53.6262,53.5571,53.583,14500.0
2012-04-03 13:10:00,62.07,62.13,62.05,62.11,10200.0,53.5916,53.6435,53.5744,53.6262,10200.0
2012-04-03 13:20:00,62.11,62.13,62.03,62.05,11700.0,53.6262,53.6435,53.5571,53.5744,11700.0
2012-04-03 13:30:00,62.05,62.07,62.02,62.07,7700.0,53.5744,53.5916,53.5485,53.5916,7700.0
2012-04-03 13:40:00,62.07,62.08,62.03,62.07,9700.0,53.5916,53.6003,53.5571,53.5916,9700.0
2012-04-03 13:50:00,62.06,62.21,62.06,62.16,16700.0,53.583,53.7125,53.583,53.6694,16700.0
2012-04-03 14:00:00,62.17,62.17,61.9,61.97,73500.0,53.678,53.678,53.4449,53.5053,73500.0
2012-04-03 14:10:00,61.97,61.98,61.84,61.98,40600.0,53.5053,53.5139,53.3931,53.5139,40600.0
2012-04-03 14:20:00,61.98,62.0,61.85,61.86,20500.0,53.5139,53.5312,53.4017,53.4103,20500.0
2012-04-03 14:30:00,61.87,61.89,61.74,61.76,26200.0,53.419,53.4362,53.3067,53.324,26200.0
2012-04-03 14:40:00,61.76,61.84,61.75,61.83,15500.0,53.324,53.3931,53.3154,53.3844,15500.0
2012-04-03 14:50:00,61.84,61.9,61.82,61.83,21200.0,53.3931,53.4449,53.3758,53.3844,21200.0
2012-04-03 15:00:00,61.85,62.04,61.83,61.94,35600.0,53.4017,53.5657,53.3844,53.4794,35600.0
2012-04-03 15:10:00,61.94,62.05,61.92,62.02,27400.0,53.4794,53.5744,53.4621,53.5485,27400.0
2012-04-03 15:20:00,62.02,62.02,61.91,61.92,29000.0,53.5485,53.5485,53.4535,53.4621,29000.0
2012-04-03 15:30:00,61.92,62.04,61.91,61.97,40800.0,53.4621,53.5657,53.4535,53.5053,40800.0
2012-04-03 15:40:00,61.97,62.06,61.93,62.06,43700.0,53.5053,53.583,53.4708,53.583,43700.0
2012-04-03 15:50:00,62.05,62.17,62.01,62.17,84900.0,53.5744,53.678,53.5398,53.678,84900.0
2012-04-04 09:30:00,61.81,61.81,61.54,61.73,30200.0,53.3672,53.3672,53.134,53.2981,30200.0
2012-04-04 09:40:00,61.7,61.75,61.68,61.75,21600.0,53.2722,53.3154,53.2549,53.3154,21600.0
2012-04-04 09:50:00,61.73,61.82,61.7,61.78,14400.0,53.2981,53.3758,53.2722,53.3413,14400.0
2012-04-04 10:00:00,61.76,61.76,61.64,61.64,30500.0,53.324,53.324,53.2204,53.2204,30500.0
2012-04-04 10:10:00,61.64,61.68,61.58,61.62,22800.0,53.2204,53.2549,53.1686,53.2031,22800.0
2012-04-04 10:20:00,61.6,61.68,61.44,61.51,35500.0,53.1858,53.2549,53.0477,53.1081,35500.0
2012-04-04 10:30:00,61.51,61.53,61.43,61.51,18400.0,53.1081,53.1254,53.0391,53.1081,18400.0
2012-04-04 10:40:00,61.52,61.57,61.51,61.53,27300.0,53.1168,53.1599,53.1081,53.1254,27300.0
2012-04-04 10:50:00,61.52,61.52,61.44,61.44,21100.0,53.1168,53.1168,53.0477,53.0477,21100.0
2012-04-04 11:00:00,61.46,61.57,61.46,61.57,19600.0,53.065,53.1599,53.065,53.1599,19600.0
2012-04-04 11:10:00,61.59,61.59,61.48,61.48,17900.0,53.1772,53.1772,53.0822,53.0822,17900.0
2012-04-04 11:20:00,61.48,61.53,61.43,61.43,16000.0,53.0822,53.1254,53.0391,53.0391,16000.0
2012-04-04 11:30:00,61.43,61.55,61.43,61.55,12700.0,53.0391,53.1427,53.0391,53.1427,12700.0
2012-04-04 11:40:00,61.54,61.55,61.42,61.43,13000.0,53.134,53.1427,53.0304,53.0391,13000.0
2012-04-04 11:50:00,61.42,61.51,61.41,61.45,12900.0,53.0304,53.1081,53.0218,53.0563,12900.0
2012-04-04 12:00:00,61.44,61.5,61.44,61.46,14400.0,53.0477,53.0995,53.0477,53.065,14400.0
2012-04-04 12:10:00,61.46,61.57,61.46,61.53,27300.0,53.065,53.1599,53.065,53.1254,27300.0
2012-04-04 12:20:00,61.53,61.53,61.46,61.46,6600.0,53.1254,53.1254,53.065,53.065,6600.0
2012-04-04 12:30:00,61.46,61.51,61.46,61.51,12800.0,53.065,53.1081,53.065,53.1081,12800.0
2012-04-04 12:40:00,61.52,61.54,61.48,61.49,9100.0,53.1168,53.134,53.0822,53.0909,9100.0
2012-04-04 12:50:00,61.5,61.52,61.46,61.48,11500.0,53.0995,53.1168,53.065,53.0822,11500.0
2012-04-04 13:00:00,61.48,61.49,61.4,61.44,13700.0,53.0822,53.0909,53.0132,53.0477,13700.0
2012-04-04 13:10:00,61.43,61.46,61.4,61.43,10700.0,53.0391,53.065,53.0132,53.0391,10700.0
2012-04-04 13:20:00,61.42,61.42,61.35,61.35,9100.0,53.0304,53.0304,52.97,52.97,9100.0
2012-04-04 13:30:00,61.34,61.37,61.33,61.35,6900.0,52.9614,52.9873,52.9527,52.97,6900.0
2012-04-04 13:40:00,61.35,61.41,61.35,61.41,10000.0,52.97,53.0218,52.97,53.0218,10000.0
2012-04-04 13:50:00,61.4,61.44,61.39,61.44,15000.0,53.0132,53.0477,53.0045,53.0477,15000.0
2012-04-04 14:00:00,61.44,61.45,61.39,61.4,9700.0,53.0477,53.0563,53.0045,53.0132,9700.0
2012-04-04 14:10:00,61.39,61.49,61.39,61.46,21200.0,53.0045,53.0909,53.0045,53.065,21200.0
2012-04-04 14:20:00,61.46,61.46,61.36,61.41,14700.0,53.065,53.065,52.9786,53.0218,14700.0
2012-04-04 14:30:00,61.4,61.49,61.39,61.48,15900.0,53.0132,53.0909,53.0045,53.0822,15900.0
2012-04-04 14:40:00,61.48,61.49,61.46,61.48,17000.0,53.0822,53.0909,53.065,53.0822,17000.0
2012-04-04 14:50:00,61.48,61.51,61.43,61.51,23000.0,53.0822,53.1081,53.0391,53.1081,23000.0
2012-04-04 15:00:00,61.49,61.49,61.43,61.48,16300.0,53.0909,53.0909,53.0391,53.0822,16300.0
2012-04-04 15:10:00,61.47,61.52,61.46,61.47,20200.0,53.0736,53.1168,53.065,53.0736,20200.0
2012-04-04 15:20:00,61.46,61.54,61.44,61.53,21800.0,53.065,53.134,53.0477,53.1254,21800.0
2012-04-04 15:30:00,61.53,61.6,61.51,61.53,47000.0,53.1254,53.1858,53.1081,53.1254,47000.0
2012-04-04 15:40:00,61.52,61.56,61.5,61.56,36700.0,53.1168,53.1513,53.0995,53.1513,36700.0
2012-04-04 15:50:00,61.56,61.58,61.48,61.49,64000.0,53.1513,53.1686,53.0822,53.0909,64000.0
2012-04-05 09:30:00,61.34,61.4,61.28,61.38,39800.0,52.9614,53.0132,52.9096,52.9959,39800.0
2012-04-05 09:40:00,61.39,61.7,61.35,61.7,32200.0,53.0045,53.2722,52.97,53.2722,32200.0
2012-04-05 09:50:00,61.7,61.72,61.61,61.61,45700.0,53.2722,53.2895,53.1945,53.1945,45700.0
2012-04-05 10:00:00,61.62,61.73,61.59,61.7,35500.0,53.2031,53.2981,53.1772,53.2722,35500.0
2012-04-05 10:10:00,61.69,61.73,61.58,61.6,34000.0,53.2636,53.2981,53.1686,53.1858,34000.0
2012-04-05 10:20:00,61.61,61.63,61.56,61.58,17300.0,53.1945,53.2117,53.1513,53.1686,17300.0
2012-04-05 10:30:00,61.57,61.61,61.51,61.58,21400.0,53.1599,53.1945,53.1081,53.1686,21400.0
2012-04-05 10:40:00,61.59,61.64,61.58,61.63,19100.0,53.1772,53.2204,53.1686,53.2117,19100.0
2012-04-05 10:50:00,61.63,61.7,61.57,61.69,18300.0,53.2117,53.2722,53.1599,53.2636,18300.0
2012-04-05 11:00:00,61.7,61.71,61.68,61.71,18400.0,53.2722,53.2808,53.2549,53.2808,18400.0
2012-04-05 11:10:00,61.7,61.74,61.65,61.66,19000.0,53.2722,53.3067,53.229,53.2376,19000.0
2012-04-05 11:20:00,61.66,61.68,61.6,61.62,17000.0,53.2376,53.2549,53.1858,53.2031,17000.0
2012-04-05 11:30:00,61.62,61.64,61.5,61.52,15500.0,53.2031,53.2204,53.0995,53.1168,15500.0
2012-04-05 11:40:00,61.52,61.54,61.38,61.38,22800.0,53.1168,53.134,52.9959,52.9959,22800.0
2012-04-05 11:50:00,61.38,61.44,61.38,61.4,11200.0,52.9959,53.0477,52.9959,53.0132,11200.0
2012-04-05 12:00:00,61.4,61.47,61.4,61.42,20000.0,53.0132,53.0736,53.0132,53.0304,20000.0
2012-04-05 12:10:00,61.42,61.43,61.4,61.42,14000.0,53.0304,53.0391,53.0132,53.0304,14000.0
2012-04-05 12:20:00,61.42,61.47,61.41,61.45,14800.0,53.0304,53.0736,53.0218,53.0563,14800.0
2012-04-05 12:30:00,61.44,61.47,61.4,61.43,13100.0,53.0477,53.0736,53.0132,53.0391,13100.0
2012-04-05 12:40:00,61.43,61.44,61.39,61.39,13700.0,53.0391,53.0477,53.0045,53.0045,13700.0
2012-04-05 12:50:00,61.39,61.42,61.34,61.34,10800.0,53.0045,53.0304,52.9614,52.9614,10800.0
2012-04-05 13:00:00,61.33,61.45,61.33,61.4,14400.0,52.9527,53.0563,52.9527,53.0132,14400.0
2012-04-05 13:10:00,61.4,61.46,61.39,61.39,7700.0,53.0132,53.065,53.0045,53.0045,7700.0
2012-04-05 13:20:00,61.39,61.42,61.37,61.41,7000.0,53.0045,53.0304,52.9873,53.0218,7000.0
2012-04-05 13:30:00,61.41,61.47,61.36,61.46,27900.0,53.0218,53.0736,52.9786,53.065,27900.0
2012-04-05 13:40:00,61.46,61.47,61.34,61.35,16100.0,53.065,53.0736,52.9614,52.97,16100.0
2012-04-05 13:50:00,61.34,61.35,61.27,61.29,12200.0,52.9614,52.97,52.9009,52.9182,12200.0
2012-04-05 14:00:00,61.29,61.32,61.28,61.29,11200.0,52.9182,52.9441,52.9096,52.9182,11200.0
2012-04-05 14:10:00,61.28,61.39,61.25,61.39,13100.0,52.9096,53.0045,52.8837,53.0045,13100.0
2012-04-05 14:20:00,61.38,61.41,61.36,61.39,39000.0,52.9959,53.0218,52.9786,53.0045,39000.0
2012-04-05 14:30:00,61.4,61.47,61.4,61.46,36300.0,53.0132,53.0736,53.0132,53.065,36300.0
2012-04-05 14:40:00,61.46,61.47,61.35,61.36,20900.0,53.065,53.0736,52.97,52.9786,20900.0
2012-04-05 14:50:00,61.36,61.47,61.36,61.47,32800.0,52.9786,53.0736,52.9786,53.0736,32800.0
2012-04-05 15:00:00,61.47,61.47,61.42,61.44,18300.0,53.0736,53.0736,53.0304,53.0477,18300.0
2012-04-05 15:10:00,61.44,61.44,61.39,61.4,15700.0,53.0477,53.0477,53.0045,53.0132,15700.0
2012-04-05 15:20:00,61.4,61.5,61.39,61.5,29400.0,53.0132,53.0995,53.0045,53.0995,29400.0
2012-04-05 15:30:00,61.5,61.5,61.48,61.5,21400.0,53.0995,53.0995,53.0822,53.0995,21400.0
2012-04-05 15:40:00,61.5,61.56,61.49,61.49,79100.0,53.0995,53.1513,53.0909,53.0909,79100.0
2012-04-05 15:50:00,61.5,61.51,61.45,61.47,109200.0,53.0995,53.1081,53.0563,53.0736,109200.0
2012-04-09 09:30:00,60.74,61.08,60.73,60.95,23500.0,52.4433,52.7369,52.4347,52.6246,23500.0
2012-04-09 09:40:00,60.93,60.95,60.65,60.76,46500.0,52.6074,52.6246,52.3656,52.4606,46500.0
2012-04-09 09:50:00,60.76,60.78,60.62,60.72,27800.0,52.4606,52.4779,52.3397,52.426,27800.0
2012-04-09 10:00:00,60.76,60.87,60.7,60.71,40400.0,52.4606,52.5556,52.4088,52.4174,40400.0
2012-04-09 10:10:00,60.72,60.83,60.64,60.65,47400.0,52.426,52.521,52.357,52.3656,47400.0
2012-04-09 10:20:00,60.66,60.73,60.56,60.62,51300.0,52.3742,52.4347,52.2879,52.3397,51300.0
2012-04-09 10:30:00,60.63,60.67,60.52,60.54,43700.0,52.3483,52.3829,52.2534,52.2706,43700.0
2012-04-09 10:40:00,60.55,60.65,60.52,60.65,23200.0,52.2793,52.3656,52.2534,52.3656,23200.0
2012-04-09 10:50:00,60.65,60.76,60.65,60.75,19200.0,52.3656,52.4606,52.3656,52.4519,19200.0
2012-04-09 11:00:00,60.76,60.76,60.62,60.62,19500.0,52.4606,52.4606,52.3397,52.3397,19500.0
2012-04-09 11:10:00,60.62,60.64,60.55,60.59,24100.0,52.3397,52.357,52.2793,52.3138,24100.0
2012-04-09 11:20:00,60.59,60.61,60.55,60.55,35300.0,52.3138,52.3311,52.2793,52.2793,35300.0
2012-04-09 11:30:00,60.55,60.55,60.46,60.47,25800.0,52.2793,52.2793,52.2016,52.2102,25800.0
2012-04-09 11:40:00,60.48,60.55,60.47,60.55,22800.0,52.2188,52.2793,52.2102,52.2793,22800.0
2012-04-09 11:50:00,60.56,60.56,60.46,60.47,30700.0,52.2879,52.2879,52.2016,52.2102,30700.0
2012-04-09 12:00:00,60.47,60.53,60.46,60.52,16300.0,52.2102,52.262,52.2016,52.2534,16300.0
2012-04-09 12:10:00,60.51,60.73,60.51,60.73,18200.0,52.2447,52.4347,52.2447,52.4347,18200.0
2012-04-09 12:20:00,60.72,60.78,60.7,60.7,28400.0,52.426,52.4779,52.4088,52.4088,28400.0
2012-04-09 12:30:00,60.7,60.83,60.68,60.82,16300.0,52.4088,52.521,52.3915,52.5124,16300.0
2012-04-09 12:40:00,60.82,60.84,60.79,60.84,9800.0,52.5124,52.5297,52.4865,52.5297,9800.0
2012-04-09 12:50:00,60.84,60.85,60.78,60.83,16800.0,52.5297,52.5383,52.4779,52.521,16800.0
2012-04-09 13:00:00,60.83,60.83,60.77,60.77,12500.0,52.521,52.521,52.4692,52.4692,12500.0
2012-04-09 13:10:00,60.78,60.82,60.78,60.79,25000.0,52.4779,52.5124,52.4779,52.4865,25000.0
2012-04-09 13:20:00,60.79,60.79,60.74,60.74,20900.0,52.4865,52.4865,52.4433,52.4433,20900.0
2012-04-09 13:30:00,60.75,60.8,60.75,60.8,15900.0,52.4519,52.4951,52.4519,52.4951,15900.0
2012-04-09 13:40:00,60.79,60.8,60.77,60.79,17000.0,52.4865,52.4951,52.4692,52.4865,17000.0
2012-04-09 13:50:00,60.79,60.9,60.78,60.87,20300.0,52.4865,52.5815,52.4779,52.5556,20300.0
2012-04-09 14:00:00,60.88,61.0,60.85,60.98,39200.0,52.5642,52.6678,52.5383,52.6505,39200.0
2012-04-09 14:10:00,60.98,61.1,60.95,61.09,34300.0,52.6505,52.7541,52.6246,52.7455,34300.0
2012-04-09 14:20:00,61.09,61.15,61.07,61.12,25000.0,52.7455,52.7973,52.7282,52.7714,25000.0
2012-04-09 14:30:00,61.11,61.16,61.07,61.15,78200.0,52.7628,52.8059,52.7282,52.7973,78200.0
2012-04-09 14:40:00,61.16,61.26,61.11,61.26,60400.0,52.8059,52.8923,52.7628,52.8923,60400.0
2012-04-09 14:50:00,61.26,61.31,61.22,61.26,31700.0,52.8923,52.9355,52.8578,52.8923,31700.0
2012-04-09 15:00:00,61.25,61.29,61.21,61.21,28200.0,52.8837,52.9182,52.8491,52.8491,28200.0
2012-04-09 15:10:00,61.2,61.33,61.2,61.32,34200.0,52.8405,52.9527,52.8405,52.9441,34200.0
2012-04-09 15:20:00,61.32,61.36,61.29,61.3,45600.0,52.9441,52.9786,52.9182,52.9268,45600.0
2012-04-09 15:30:00,61.3,61.3,61.23,61.27,58500.0,52.9268,52.9268,52.8664,52.9009,58500.0
2012-04-09 15:40:00,61.26,61.29,61.19,61.21,80500.0,52.8923,52.9182,52.8318,52.8491,80500.0
2012-04-09 15:50:00,61.21,61.26,61.16,61.19,112500.0,52.8491,52.8923,52.8059,52.8318,112500.0
2012-04-10 09:30:00,61.03,61.18,60.96,61.03,30700.0,52.6937,52.8232,52.6333,52.6937,30700.0
2012-04-10 09:40:00,61.03,61.14,60.97,61.0,27800.0,52.6937,52.7887,52.6419,52.6678,27800.0
2012-04-10 09:50:00,61.0,61.12,60.96,61.09,14700.0,52.6678,52.7714,52.6333,52.7455,14700.0
2012-04-10 10:00:00,61.08,61.09,60.92,60.93,33100.0,52.7369,52.7455,52.5987,52.6074,33100.0
2012-04-10 10:10:00,60.94,60.98,60.88,60.88,25500.0,52.616,52.6505,52.5642,52.5642,25500.0
2012-04-10 10:20:00,60.89,60.98,60.84,60.97,17400.0,52.5728,52.6505,52.5297,52.6419,17400.0
2012-04-10 10:30:00,60.94,60.94,60.87,60.87,13900.0,52.616,52.616,52.5556,52.5556,13900.0
2012-04-10 10:40:00,60.86,60.95,60.85,60.86,13000.0,52.5469,52.6246,52.5383,52.5469,13000.0
2012-04-10 10:50:00,60.86,60.87,60.62,60.65,28600.0,52.5469,52.5556,52.3397,52.3656,28600.0
2012-04-10 11:00:00,60.65,60.77,60.65,60.73,16300.0,52.3656,52.4692,52.3656,52.4347,16300.0
2012-04-10 11:10:00,60.73,60.73,60.64,60.68,21700.0,52.4347,52.4347,52.357,52.3915,21700.0
2012-04-10 11:20:00,60.67,60.77,60.65,60.77,15800.0,52.3829,52.4692,52.3656,52.4692,15800.0
2012-04-10 11:30:00,60.76,60.79,60.61,60.61,25600.0,52.4606,52.4865,52.3311,52.3311,25600.0
2012-04-10 11:40:00,60.6,60.63,60.5,60.54,22400.0,52.3224,52.3483,52.2361,52.2706,22400.0
2012-04-10 11:50:00,60.54,60.55,60.42,60.5,39200.0,52.2706,52.2793,52.167,52.2361,39200.0
2012-04-10 12:00:00,60.5,60.51,60.39,60.41,20200.0,52.2361,52.2447,52.1411,52.1584,20200.0
2012-04-10 12:10:00,60.4,60.41,60.23,60.31,38300.0,52.1498,52.1584,52.003,52.0721,38300.0
2012-04-10 12:20:00,60.31,60.34,60.23,60.32,29500.0,52.0721,52.098,52.003,52.0807,29500.0
2012-04-10 12:30:00,60.33,60.36,60.21,60.26,31300.0,52.0893,52.1152,51.9857,52.0289,31300.0
2012-04-10 12:40:00,60.27,60.32,60.21,60.22,18600.0,52.0375,52.0807,51.9857,51.9943,18600.0
2012-04-10 12:50:00,60.23,60.26,60.15,60.26,16000.0,52.003,52.0289,51.9339,52.0289,16000.0
2012-04-10 13:00:00,60.25,60.29,60.23,60.24,18400.0,52.0202,52.0548,52.003,52.0116,18400.0
2012-04-10 13:10:00,60.23,60.23,60.04,60.05,23300.0,52.003,52.003,51.8389,51.8476,23300.0
2012-04-10 13:20:00,60.05,60.16,60.05,60.14,19200.0,51.8476,51.9425,51.8476,51.9253,19200.0
2012-04-10 13:30:00,60.12,60.12,60.05,60.1,13500.0,51.908,51.908,51.8476,51.8907,13500.0
2012-04-10 13:40:00,60.08,60.16,60.08,60.15,11100.0,51.8735,51.9425,51.8735,51.9339,11100.0
2012-04-10 13:50:00,60.15,60.16,60.06,60.06,12500.0,51.9339,51.9425,51.8562,51.8562,12500.0
2012-04-10 14:00:00,60.06,60.12,60.02,60.08,15600.0,51.8562,51.908,51.8217,51.8735,15600.0
2012-04-10 14:10:00,60.08,60.12,60.01,60.01,19500.0,51.8735,51.908,51.813,51.813,19500.0
2012-04-10 14:20:00,60.0,60.04,59.94,60.04,27100.0,51.8044,51.8389,51.7526,51.8389,27100.0
2012-04-10 14:30:00,60.04,60.07,59.85,59.89,29200.0,51.8389,51.8648,51.6749,51.7094,29200.0
2012-04-10 14:40:00,59.9,60.14,59.9,60.1,31000.0,51.7181,51.9253,51.7181,51.8907,31000.0
2012-04-10 14:50:00,60.11,60.13,60.0,60.0,32500.0,51.8994,51.9166,51.8044,51.8044,32500.0
2012-04-10 15:00:00,60.0,60.0,59.86,59.88,53000.0,51.8044,51.8044,51.6835,51.7008,53000.0
2012-04-10 15:10:00,59.89,59.9,59.81,59.88,28100.0,51.7094,51.7181,51.6403,51.7008,28100.0
2012-04-10 15:20:00,59.88,59.91,59.83,59.84,26600.0,51.7008,51.7267,51.6576,51.6662,26600.0
2012-04-10 15:30:00,59.85,60.08,59.84,60.04,81700.0,51.6749,51.8735,51.6662,51.8389,81700.0
2012-04-10 15:40:00,60.05,60.09,59.95,59.96,106100.0,51.8476,51.8821,51.7612,51.7699,106100.0
2012-04-10 15:50:00,59.95,60.0,59.91,59.91,134400.0,51.7612,51.8044,51.7267,51.7267,134400.0
2012-04-11 09:30:00,60.64,60.84,60.48,60.64,59400.0,52.357,52.5297,52.2188,52.357,59400.0
2012-04-11 09:40:00,60.66,60.67,60.44,60.56,55900.0,52.3742,52.3829,52.1843,52.2879,55900.0
2012-04-11 09:50:00,60.54,60.55,60.37,60.41,68900.0,52.2706,52.2793,52.1239,52.1584,68900.0
2012-04-11 10:00:00,60.4,60.47,60.31,60.33,39300.0,52.1498,52.2102,52.0721,52.0893,39300.0
2012-04-11 10:10:00,60.33,60.47,60.32,60.46,25600.0,52.0893,52.2102,52.0807,52.2016,25600.0
2012-04-11 10:20:00,60.46,60.59,60.45,60.56,50300.0,52.2016,52.3138,52.1929,52.2879,50300.0
2012-04-11 10:30:00,60.56,60.63,60.42,60.46,46000.0,52.2879,52.3483,52.167,52.2016,46000.0
2012-04-11 10:40:00,60.46,60.5,60.34,60.38,21100.0,52.2016,52.2361,52.098,52.1325,21100.0
2012-04-11 10:50:00,60.39,60.43,60.3,60.33,19100.0,52.1411,52.1757,52.0634,52.0893,19100.0
2012-04-11 11:00:00,60.34,60.38,60.26,60.3,15900.0,52.098,52.1325,52.0289,52.0634,15900.0
2012-04-11 11:10:00,60.3,60.33,60.21,60.24,20700.0,52.0634,52.0893,51.9857,52.0116,20700.0
2012-04-11 11:20:00,60.24,60.32,60.2,60.22,20200.0,52.0116,52.0807,51.9771,51.9943,20200.0
2012-04-11 11:30:00,60.22,60.28,60.19,60.22,18100.0,51.9943,52.0461,51.9684,51.9943,18100.0
2012-04-11 11:40:00,60.21,60.26,60.19,60.21,14600.0,51.9857,52.0289,51.9684,51.9857,14600.0
2012-04-11 11:50:00,60.21,60.25,60.19,60.2,14200.0,51.9857,52.0202,51.9684,51.9771,14200.0
2012-04-11 12:00:00,60.2,60.25,60.17,60.19,20500.0,51.9771,52.0202,51.9512,51.9684,20500.0
2012-04-11 12:10:00,60.18,60.3,60.18,60.27,15100.0,51.9598,52.0634,51.9598,52.0375,15100.0
2012-04-11 12:20:00,60.27,60.3,60.25,60.3,14700.0,52.0375,52.0634,52.0202,52.0634,14700.0
2012-04-11 12:30:00,60.3,60.33,60.26,60.33,8800.0,52.0634,52.0893,52.0289,52.0893,8800.0
2012-04-11 12:40:00,60.33,60.38,60.31,60.31,10700.0,52.0893,52.1325,52.0721,52.0721,10700.0
2012-04-11 12:50:00,60.31,60.45,60.29,60.45,28200.0,52.0721,52.1929,52.0548,52.1929,28200.0
2012-04-11 13:00:00,60.45,60.46,60.36,60.43,14200.0,52.1929,52.2016,52.1152,52.1757,14200.0
2012-04-11 13:10:00,60.43,60.43,60.38,60.38,10200.0,52.1757,52.1757,52.1325,52.1325,10200.0
2012-04-11 13:20:00,60.38,60.4,60.32,60.34,15400.0,52.1325,52.1498,52.0807,52.098,15400.0
2012-04-11 13:30:00,60.35,60.4,60.31,60.38,23500.0,52.1066,52.1498,52.0721,52.1325,23500.0
2012-04-11 13:40:00,60.38,60.46,60.36,60.44,15200.0,52.1325,52.2016,52.1152,52.1843,15200.0
2012-04-11 13:50:00,60.45,60.49,60.41,60.47,16000.0,52.1929,52.2275,52.1584,52.2102,16000.0
2012-04-11 14:00:00,60.46,60.47,60.36,60.4,60300.0,52.2016,52.2102,52.1152,52.1498,60300.0
2012-04-11 14:10:00,60.38,60.43,60.35,60.38,17400.0,52.1325,52.1757,52.1066,52.1325,17400.0
2012-04-11 14:20:00,60.38,60.43,60.36,60.4,16700.0,52.1325,52.1757,52.1152,52.1498,16700.0
2012-04-11 14:30:00,60.41,60.42,60.26,60.34,21300.0,52.1584,52.167,52.0289,52.098,21300.0
2012-04-11 14:40:00,60.34,60.34,60.28,60.34,19600.0,52.098,52.098,52.0461,52.098,19600.0
2012-04-11 14:50:00,60.33,60.36,60.27,60.33,35800.0,52.0893,52.1152,52.0375,52.0893,35800.0
2012-04-11 15:00:00,60.34,60.38,60.32,60.33,28900.0,52.098,52.1325,52.0807,52.0893,28900.0
2012-04-11 15:10:00,60.33,60.34,60.2,60.26,39100.0,52.0893,52.098,51.9771,52.0289,39100.0
2012-04-11 15:20:00,60.25,60.26,60.19,60.25,22500.0,52.0202,52.0289,51.9684,52.0202,22500.0
2012-04-11 15:30:00,60.25,60.33,60.24,60.29,45800.0,52.0202,52.0893,52.0116,52.0548,45800.0
2012-04-11 15:40:00,60.29,60.35,60.24,60.28,50100.0,52.0548,52.1066,52.0116,52.0461,50100.0
2012-04-11 15:50:00,60.27,60.33,60.25,60.29,88000.0,52.0375,52.0893,52.0202,52.0548,88000.0
2012-04-12 09:30:00,60.4,60.68,60.39,60.66,25300.0,52.1498,52.3915,52.1411,52.3742,25300.0
2012-04-12 09:40:00,60.67,60.88,60.66,60.87,23900.0,52.3829,52.5642,52.3742,52.5556,23900.0
2012-04-12 09:50:00,60.86,60.94,60.82,60.87,22800.0,52.5469,52.616,52.5124,52.5556,22800.0
2012-04-12 10:00:00,60.88,60.97,60.79,60.84,33900.0,52.5642,52.6419,52.4865,52.5297,33900.0
2012-04-12 10:10:00,60.84,60.85,60.62,60.64,38900.0,52.5297,52.5383,52.3397,52.357,38900.0
2012-04-12 10:20:00,60.62,60.7,60.54,60.68,39800.0,52.3397,52.4088,52.2706,52.3915,39800.0
2012-04-12 10:30:00,60.68,60.78,60.67,60.72,36400.0,52.3915,52.4779,52.3829,52.426,36400.0
2012-04-12 10:40:00,60.72,60.76,60.71,60.71,25300.0,52.426,52.4606,52.4174,52.4174,25300.0
2012-04-12 10:50:00,60.72,60.73,60.7,60.71,18500.0,52.426,52.4347,52.4088,52.4174,18500.0
2012-04-12 11:00:00,60.72,60.88,60.7,60.84,37400.0,52.426,52.5642,52.4088,52.5297,37400.0
2012-04-12 11:10:00,60.83,60.96,60.82,60.96,19400.0,52.521,52.6333,52.5124,52.6333,19400.0
2012-04-12 11:20:00,60.96,61.0,60.93,60.96,12800.0,52.6333,52.6678,52.6074,52.6333,12800.0
2012-04-12 11:30:00,60.96,61.0,60.9,60.92,19400.0,52.6333,52.6678,52.5815,52.5987,19400.0
2012-04-12 11:40:00,60.91,61.06,60.91,61.05,22100.0,52.5901,52.7196,52.5901,52.711,22100.0
2012-04-12 11:50:00,61.05,61.13,61.0,61.11,40400.0,52.711,52.78,52.6678,52.7628,40400.0
2012-04-12 12:00:00,61.12,61.28,61.11,61.28,38400.0,52.7714,52.9096,52.7628,52.9096,38400.0
2012-04-12 12:10:00,61.28,61.31,61.25,61.28,18500.0,52.9096,52.9355,52.8837,52.9096,18500.0
2012-04-12 12:20:00,61.29,61.44,61.29,61.43,45300.0,52.9182,53.0477,52.9182,53.0391,45300.0
2012-04-12 12:30:00,61.42,61.51,61.42,61.51,15100.0,53.0304,53.1081,53.0304,53.1081,15100.0
2012-04-12 12:40:00,61.51,61.67,61.49,61.62,52300.0,53.1081,53.2463,53.0909,53.2031,52300.0
2012-04-12 12:50:00,61.62,61.69,61.62,61.67,17300.0,53.2031,53.2636,53.2031,53.2463,17300.0
2012-04-12 13:00:00,61.66,61.81,61.64,61.81,65800.0,53.2376,53.3672,53.2204,53.3672,65800.0
2012-04-12 13:10:00,61.8,61.83,61.75,61.8,20900.0,53.3585,53.3844,53.3154,53.3585,20900.0
2012-04-12 13:20:00,61.81,61.82,61.71,61.74,28900.0,53.3672,53.3758,53.2808,53.3067,28900.0
2012-04-12 13:30:00,61.74,61.78,61.71,61.76,21000.0,53.3067,53.3413,53.2808,53.324,21000.0
2012-04-12 13:40:00,61.74,61.85,61.73,61.85,20700.0,53.3067,53.4017,53.2981,53.4017,20700.0
2012-04-12 13:50:00,61.84,61.84,61.74,61.78,14400.0,53.3931,53.3931,53.3067,53.3413,14400.0
2012-04-12 14:00:00,61.78,61.82,61.74,61.79,21000.0,53.3413,53.3758,53.3067,53.3499,21000.0
2012-04-12 14:10:00,61.81,61.83,61.76,61.81,20200.0,53.3672,53.3844,53.324,53.3672,20200.0
2012-04-12 14:20:00,61.81,61.82,61.76,61.81,14200.0,53.3672,53.3758,53.324,53.3672,14200.0
2012-04-12 14:30:00,61.81,61.84,61.8,61.82,33700.0,53.3672,53.3931,53.3585,53.3758,33700.0
2012-04-12 14:40:00,61.82,61.91,61.81,61.91,43700.0,53.3758,53.4535,53.3672,53.4535,43700.0
2012-04-12 14:50:00,61.9,61.91,61.84,61.87,25800.0,53.4449,53.4535,53.3931,53.419,25800.0
2012-04-12 15:00:00,61.88,61.92,61.88,61.89,23000.0,53.4276,53.4621,53.4276,53.4362,23000.0
2012-04-12 15:10:00,61.88,61.88,61.83,61.84,61800.0,53.4276,53.4276,53.3844,53.3931,61800.0
2012-04-12 15:20:00,61.84,61.84,61.74,61.74,20100.0,53.3931,53.3931,53.3067,53.3067,20100.0
2012-04-12 15:30:00,61.75,61.81,61.75,61.8,49800.0,53.3154,53.3672,53.3154,53.3585,49800.0
2012-04-12 15:40:00,61.8,61.85,61.77,61.83,80700.0,53.3585,53.4017,53.3326,53.3844,80700.0
2012-04-12 15:50:00,61.84,61.87,61.76,61.83,151800.0,53.3931,53.419,53.324,53.3844,151800.0
2012-04-13 09:30:00,61.75,61.95,61.68,61.77,41100.0,53.3154,53.488,53.2549,53.3326,41100.0
2012-04-13 09:40:00,61.76,61.93,61.71,61.85,42200.0,53.324,53.4708,53.2808,53.4017,42200.0
2012-04-13 09:50:00,61.85,61.92,61.75,61.79,39600.0,53.4017,53.4621,53.3154,53.3499,39600.0
2012-04-13 10:00:00,61.79,61.94,61.77,61.9,34000.0,53.3499,53.4794,53.3326,53.4449,34000.0
2012-04-13 10:10:00,61.91,61.95,61.74,61.78,47800.0,53.4535,53.488,53.3067,53.3413,47800.0
2012-04-13 10:20:00,61.77,61.83,61.64,61.81,33000.0,53.3326,53.3844,53.2204,53.3672,33000.0
2012-04-13 10:30:00,61.8,61.84,61.65,61.79,31500.0,53.3585,53.3931,53.229,53.3499,31500.0
2012-04-13 10:40:00,61.78,61.87,61.71,61.73,79400.0,53.3413,53.419,53.2808,53.2981,79400.0
2012-04-13 10:50:00,61.74,61.82,61.72,61.8,18800.0,53.3067,53.3758,53.2895,53.3585,18800.0
2012-04-13 11:00:00,61.81,61.92,61.79,61.84,27400.0,53.3672,53.4621,53.3499,53.3931,27400.0
2012-04-13 11:10:00,61.84,61.91,61.81,61.88,22700.0,53.3931,53.4535,53.3672,53.4276,22700.0
2012-04-13 11:20:00,61.88,61.95,61.86,61.93,30700.0,53.4276,53.488,53.4103,53.4708,30700.0
2012-04-13 11:30:00,61.94,61.94,61.89,61.92,16700.0,53.4794,53.4794,53.4362,53.4621,16700.0
2012-04-13 11:40:00,61.91,61.96,61.87,61.96,19200.0,53.4535,53.4967,53.419,53.4967,19200.0
2012-04-13 11:50:00,61.94,61.97,61.9,61.91,15500.0,53.4794,53.5053,53.4449,53.4535,15500.0
2012-04-13 12:00:00,61.91,61.91,61.86,61.87,18900.0,53.4535,53.4535,53.4103,53.419,18900.0
2012-04-13 12:10:00,61.85,61.87,61.8,61.82,16800.0,53.4017,53.419,53.3585,53.3758,16800.0
2012-04-13 12:20:00,61.81,61.82,61.75,61.82,17000.0,53.3672,53.3758,53.3154,53.3758,17000.0
2012-04-13 12:30:00,61.82,61.94,61.82,61.91,16200.0,53.3758,53.4794,53.3758,53.4535,16200.0
2012-04-13 12:40:00,61.91,61.97,61.91,61.95,12200.0,53.4535,53.5053,53.4535,53.488,12200.0
2012-04-13 12:50:00,61.96,61.97,61.91,61.91,12000.0,53.4967,53.5053,53.4535,53.4535,12000.0
2012-04-13 13:00:00,61.91,61.92,61.88,61.88,11900.0,53.4535,53.4621,53.4276,53.4276,11900.0
2012-04-13 13:10:00,61.89,61.94,61.88,61.88,12400.0,53.4362,53.4794,53.4276,53.4276,12400.0
2012-04-13 13:20:00,61.86,61.93,61.85,61.88,15100.0,53.4103,53.4708,53.4017,53.4276,15100.0
2012-04-13 13:30:00,61.88,61.96,61.86,61.96,16400.0,53.4276,53.4967,53.4103,53.4967,16400.0
2012-04-13 13:40:00,61.96,61.96,61.92,61.94,18500.0,53.4967,53.4967,53.4621,53.4794,18500.0
2012-04-13 13:50:00,61.95,61.96,61.84,61.84,19100.0,53.488,53.4967,53.3931,53.3931,19100.0
2012-04-13 14:00:00,61.84,61.86,61.81,61.81,22900.0,53.3931,53.4103,53.3672,53.3672,22900.0
2012-04-13 14:10:00,61.82,61.83,61.78,61.82,15900.0,53.3758,53.3844,53.3413,53.3758,15900.0
2012-04-13 14:20:00,61.83,61.89,61.8,61.81,31000.0,53.3844,53.4362,53.3585,53.3672,31000.0
2012-04-13 14:30:00,61.8,61.85,61.79,61.82,16500.0,53.3585,53.4017,53.3499,53.3758,16500.0
2012-04-13 14:40:00,61.82,61.85,61.79,61.85,49400.0,53.3758,53.4017,53.3499,53.4017,49400.0
2012-04-13 14:50:00,61.85,61.89,61.84,61.87,41500.0,53.4017,53.4362,53.3931,53.419,41500.0
2012-04-13 15:00:00,61.87,61.87,61.8,61.85,20800.0,53.419,53.419,53.3585,53.4017,20800.0
2012-04-13 15:10:00,61.86,61.87,61.75,61.77,32100.0,53.4103,53.419,53.3154,53.3326,32100.0
2012-04-13 15:20:00,61.77,61.81,61.69,61.69,38300.0,53.3326,53.3672,53.2636,53.2636,38300.0
2012-04-13 15:30:00,61.69,61.74,61.61,61.63,50300.0,53.2636,53.3067,53.1945,53.2117,50300.0
2012-04-13 15:40:00,61.64,61.66,61.55,61.58,61800.0,53.2204,53.2376,53.1427,53.1686,61800.0
2012-04-13 15:50:00,61.59,61.61,61.51,61.6,141000.0,53.1772,53.1945,53.1081,53.1858,141000.0
2012-04-16 09:30:00,61.85,61.95,61.64,61.86,33400.0,53.4017,53.488,53.2204,53.4103,33400.0
2012-04-16 09:40:00,61.83,62.0,61.78,61.94,31800.0,53.3844,53.5312,53.3413,53.4794,31800.0
2012-04-16 09:50:00,61.94,61.95,61.69,61.73,35600.0,53.4794,53.488,53.2636,53.2981,35600.0
2012-04-16 10:00:00,61.74,61.74,61.59,61.62,48100.0,53.3067,53.3067,53.1772,53.2031,48100.0
2012-04-16 10:10:00,61.65,61.66,61.52,61.64,39400.0,53.229,53.2376,53.1168,53.2204,39400.0
2012-04-16 10:20:00,61.62,61.71,61.58,61.7,21800.0,53.2031,53.2808,53.1686,53.2722,21800.0
2012-04-16 10:30:00,61.7,61.72,61.59,61.6,24700.0,53.2722,53.2895,53.1772,53.1858,24700.0
2012-04-16 10:40:00,61.6,61.82,61.6,61.82,25400.0,53.1858,53.3758,53.1858,53.3758,25400.0
2012-04-16 10:50:00,61.83,61.83,61.72,61.72,13500.0,53.3844,53.3844,53.2895,53.2895,13500.0
2012-04-16 11:00:00,61.74,61.79,61.69,61.77,18500.0,53.3067,53.3499,53.2636,53.3326,18500.0
2012-04-16 11:10:00,61.79,61.82,61.67,61.7,14900.0,53.3499,53.3758,53.2463,53.2722,14900.0
2012-04-16 11:20:00,61.7,61.77,61.68,61.71,18000.0,53.2722,53.3326,53.2549,53.2808,18000.0
2012-04-16 11:30:00,61.7,61.7,61.6,61.63,14200.0,53.2722,53.2722,53.1858,53.2117,14200.0
2012-04-16 11:40:00,61.63,61.68,61.59,61.6,20900.0,53.2117,53.2549,53.1772,53.1858,20900.0
2012-04-16 11:50:00,61.6,61.69,61.58,61.63,12100.0,53.1858,53.2636,53.1686,53.2117,12100.0
2012-04-16 12:00:00,61.61,61.74,61.61,61.67,14000.0,53.1945,53.3067,53.1945,53.2463,14000.0
2012-04-16 12:10:00,61.69,61.8,61.69,61.7,10600.0,53.2636,53.3585,53.2636,53.2722,10600.0
2012-04-16 12:20:00,61.7,61.78,61.62,61.77,11600.0,53.2722,53.3413,53.2031,53.3326,11600.0
2012-04-16 12:30:00,61.75,61.79,61.67,61.73,12700.0,53.3154,53.3499,53.2463,53.2981,12700.0
2012-04-16 12:40:00,61.75,61.85,61.75,61.82,10700.0,53.3154,53.4017,53.3154,53.3758,10700.0
2012-04-16 12:50:00,61.82,61.9,61.74,61.89,13300.0,53.3758,53.4449,53.3067,53.4362,13300.0
2012-04-16 13:00:00,61.89,61.89,61.79,61.82,15400.0,53.4362,53.4362,53.3499,53.3758,15400.0
2012-04-16 13:10:00,61.82,61.87,61.76,61.78,15900.0,53.3758,53.419,53.324,53.3413,15900.0
2012-04-16 13:20:00,61.78,61.81,61.72,61.77,20100.0,53.3413,53.3672,53.2895,53.3326,20100.0
2012-04-16 13:30:00,61.78,61.93,61.73,61.92,31600.0,53.3413,53.4708,53.2981,53.4621,31600.0
2012-04-16 13:40:00,61.92,62.06,61.91,62.01,48300.0,53.4621,53.583,53.4535,53.5398,48300.0
2012-04-16 13:50:00,62.02,62.08,62.0,62.04,14300.0,53.5485,53.6003,53.5312,53.5657,14300.0
2012-04-16 14:00:00,62.04,62.05,61.91,61.92,24000.0,53.5657,53.5744,53.4535,53.4621,24000.0
2012-04-16 14:10:00,61.93,62.05,61.92,62.05,33400.0,53.4708,53.5744,53.4621,53.5744,33400.0
2012-04-16 14:20:00,62.04,62.05,61.93,61.93,32300.0,53.5657,53.5744,53.4708,53.4708,32300.0
2012-04-16 14:30:00,61.94,62.0,61.92,61.96,27100.0,53.4794,53.5312,53.4621,53.4967,27100.0
2012-04-16 14:40:00,61.96,61.98,61.92,61.96,22300.0,53.4967,53.5139,53.4621,53.4967,22300.0
2012-04-16 14:50:00,61.95,61.98,61.87,61.9,21300.0,53.488,53.5139,53.419,53.4449,21300.0
2012-04-16 15:00:00,61.91,61.92,61.8,61.88,33400.0,53.4535,53.4621,53.3585,53.4276,33400.0
2012-04-16 15:10:00,61.88,61.92,61.88,61.92,22500.0,53.4276,53.4621,53.4276,53.4621,22500.0
2012-04-16 15:20:00,61.92,61.93,61.82,61.9,43400.0,53.4621,53.4708,53.3758,53.4449,43400.0
2012-04-16 15:30:00,61.89,61.94,61.87,61.88,61300.0,53.4362,53.4794,53.419,53.4276,61300.0
2012-04-16 15:40:00,61.88,61.95,61.8,61.82,53500.0,53.4276,53.488,53.3585,53.3758,53500.0
2012-04-16 15:50:00,61.83,61.87,61.78,61.8,104400.0,53.3844,53.419,53.3413,53.3585,104400.0
2012-04-17 09:30:00,62.06,62.12,61.93,62.07,35600.0,53.583,53.6348,53.4708,53.5916,35600.0
2012-04-17 09:40:00,62.06,62.19,61.98,62.16,52200.0,53.583,53.6953,53.5139,53.6694,52200.0
2012-04-17 09:50:00,62.15,62.2,62.05,62.05,36900.0,53.6607,53.7039,53.5744,53.5744,36900.0
2012-04-17 10:00:00,62.08,62.21,61.93,62.19,40500.0,53.6003,53.7125,53.4708,53.6953,40500.0
2012-04-17 10:10:00,62.19,62.29,62.11,62.28,66000.0,53.6953,53.7816,53.6262,53.773,66000.0
2012-04-17 10:20:00,62.29,62.4,62.26,62.39,42100.0,53.7816,53.8766,53.7557,53.8679,42100.0
2012-04-17 10:30:00,62.4,62.44,62.36,62.44,39400.0,53.8766,53.9111,53.842,53.9111,39400.0
2012-04-17 10:40:00,62.44,62.58,62.43,62.5,138700.0,53.9111,54.032,53.9025,53.9629,138700.0
2012-04-17 10:50:00,62.5,62.65,62.5,62.63,48800.0,53.9629,54.0924,53.9629,54.0752,48800.0
2012-04-17 11:00:00,62.64,62.84,62.6,62.8,46500.0,54.0838,54.2565,54.0493,54.2219,46500.0
2012-04-17 11:10:00,62.82,62.88,62.7,62.85,36700.0,54.2392,54.291,54.1356,54.2651,36700.0
2012-04-17 11:20:00,62.86,62.88,62.8,62.85,29600.0,54.2737,54.291,54.2219,54.2651,29600.0
2012-04-17 11:30:00,62.86,62.88,62.82,62.83,60200.0,54.2737,54.291,54.2392,54.2478,60200.0
2012-04-17 11:40:00,62.84,62.84,62.77,62.77,22400.0,54.2565,54.2565,54.196,54.196,22400.0
2012-04-17 11:50:00,62.77,62.82,62.74,62.75,33500.0,54.196,54.2392,54.1701,54.1788,33500.0
2012-04-17 12:00:00,62.75,62.76,62.64,62.67,39300.0,54.1788,54.1874,54.0838,54.1097,39300.0
2012-04-17 12:10:00,62.67,62.67,62.58,62.62,27200.0,54.1097,54.1097,54.032,54.0665,27200.0
2012-04-17 12:20:00,62.61,62.76,62.6,62.74,38900.0,54.0579,54.1874,54.0493,54.1701,38900.0
2012-04-17 12:30:00,62.75,62.83,62.72,62.73,64900.0,54.1788,54.2478,54.1529,54.1615,64900.0
2012-04-17 12:40:00,62.72,62.75,62.67,62.68,37300.0,54.1529,54.1788,54.1097,54.1183,37300.0
2012-04-17 12:50:00,62.68,62.71,62.64,62.67,28500.0,54.1183,54.1442,54.0838,54.1097,28500.0
2012-04-17 13:00:00,62.68,62.73,62.65,62.68,89800.0,54.1183,54.1615,54.0924,54.1183,89800.0
2012-04-17 13:10:00,62.69,62.71,62.63,62.65,33100.0,54.127,54.1442,54.0752,54.0924,33100.0
2012-04-17 13:20:00,62.65,62.65,62.57,62.6,33800.0,54.0924,54.0924,54.0233,54.0493,33800.0
2012-04-17 13:30:00,62.6,62.62,62.58,62.6,40500.0,54.0493,54.0665,54.032,54.0493,40500.0
2012-04-17 13:40:00,62.6,62.65,62.55,62.56,36500.0,54.0493,54.0924,54.0061,54.0147,36500.0
2012-04-17 13:50:00,62.55,62.63,62.53,62.59,37100.0,54.0061,54.0752,53.9888,54.0406,37100.0
2012-04-17 14:00:00,62.6,62.62,62.58,62.6,31500.0,54.0493,54.0665,54.032,54.0493,31500.0
2012-04-17 14:10:00,62.6,62.72,62.6,62.7,75300.0,54.0493,54.1529,54.0493,54.1356,75300.0
2012-04-17 14:20:00,62.71,62.78,62.7,62.78,24600.0,54.1442,54.2047,54.1356,54.2047,24600.0
2012-04-17 14:30:00,62.78,62.83,62.74,62.76,38200.0,54.2047,54.2478,54.1701,54.1874,38200.0
2012-04-17 14:40:00,62.76,62.77,62.67,62.68,24500.0,54.1874,54.196,54.1097,54.1183,24500.0
2012-04-17 14:50:00,62.69,62.73,62.66,62.67,41500.0,54.127,54.1615,54.1011,54.1097,41500.0
2012-04-17 15:00:00,62.67,62.69,62.64,62.67,33700.0,54.1097,54.127,54.0838,54.1097,33700.0
2012-04-17 15:10:00,62.68,62.7,62.63,62.65,26600.0,54.1183,54.1356,54.0752,54.0924,26600.0
2012-04-17 15:20:00,62.66,62.7,62.61,62.69,33700.0,54.1011,54.1356,54.0579,54.127,33700.0
2012-04-17 15:30:00,62.69,62.69,62.59,62.59,42100.0,54.127,54.127,54.0406,54.0406,42100.0
2012-04-17 15:40:00,62.59,62.63,62.55,62.6,104600.0,54.0406,54.0752,54.0061,54.0493,104600.0
2012-04-17 15:50:00,62.61,62.68,62.57,62.58,204200.0,54.0579,54.1183,54.0233,54.032,204200.0
2012-04-18 09:30:00,62.43,62.43,62.11,62.33,75600.0,53.9025,53.9025,53.6262,53.8161,75600.0
2012-04-18 09:40:00,62.33,62.45,62.25,62.45,63900.0,53.8161,53.9197,53.7471,53.9197,63900.0
2012-04-18 09:50:00,62.45,62.62,62.41,62.51,50900.0,53.9197,54.0665,53.8852,53.9715,50900.0
2012-04-18 10:00:00,62.53,62.55,62.46,62.53,31900.0,53.9888,54.0061,53.9284,53.9888,31900.0
2012-04-18 10:10:00,62.53,62.58,62.42,62.5,28800.0,53.9888,54.032,53.8938,53.9629,28800.0
2012-04-18 10:20:00,62.5,62.55,62.47,62.49,33000.0,53.9629,54.0061,53.937,53.9543,33000.0
2012-04-18 10:30:00,62.5,62.61,62.43,62.57,21000.0,53.9629,54.0579,53.9025,54.0233,21000.0
2012-04-18 10:40:00,62.56,62.64,62.54,62.59,30400.0,54.0147,54.0838,53.9974,54.0406,30400.0
2012-04-18 10:50:00,62.58,62.6,62.51,62.52,26900.0,54.032,54.0493,53.9715,53.9802,26900.0
2012-04-18 11:00:00,62.52,62.6,62.46,62.54,30300.0,53.9802,54.0493,53.9284,53.9974,30300.0
2012-04-18 11:10:00,62.55,62.58,62.48,62.58,24700.0,54.0061,54.032,53.9456,54.032,24700.0
2012-04-18 11:20:00,62.57,62.61,62.51,62.59,38200.0,54.0233,54.0579,53.9715,54.0406,38200.0
2012-04-18 11:30:00,62.57,62.6,62.48,62.54,21400.0,54.0233,54.0493,53.9456,53.9974,21400.0
2012-04-18 11:40:00,62.53,62.62,62.5,62.57,21600.0,53.9888,54.0665,53.9629,54.0233,21600.0
2012-04-18 11:50:00,62.57,62.63,62.56,62.56,35500.0,54.0233,54.0752,54.0147,54.0147,35500.0
2012-04-18 12:00:00,62.6,62.61,62.55,62.6,49300.0,54.0493,54.0579,54.0061,54.0493,49300.0
2012-04-18 12:10:00,62.6,62.65,62.58,62.62,66900.0,54.0493,54.0924,54.032,54.0665,66900.0
2012-04-18 12:20:00,62.64,62.65,62.6,62.62,41400.0,54.0838,54.0924,54.0493,54.0665,41400.0
2012-04-18 12:30:00,62.61,62.64,62.57,62.63,26400.0,54.0579,54.0838,54.0233,54.0752,26400.0
2012-04-18 12:40:00,62.63,62.63,62.56,62.57,23700.0,54.0752,54.0752,54.0147,54.0233,23700.0
2012-04-18 12:50:00,62.56,62.59,62.52,62.53,37400.0,54.0147,54.0406,53.9802,53.9888,37400.0
2012-04-18 13:00:00,62.53,62.6,62.5,62.59,17000.0,53.9888,54.0493,53.9629,54.0406,17000.0
2012-04-18 13:10:00,62.59,62.59,62.5,62.53,41500.0,54.0406,54.0406,53.9629,53.9888,41500.0
2012-04-18 13:20:00,62.53,62.59,62.53,62.58,26800.0,53.9888,54.0406,53.9888,54.032,26800.0
2012-04-18 13:30:00,62.58,62.6,62.46,62.46,14200.0,54.032,54.0493,53.9284,53.9284,14200.0
2012-04-18 13:40:00,62.47,62.52,62.47,62.5,11100.0,53.937,53.9802,53.937,53.9629,11100.0
2012-04-18 13:50:00,62.51,62.54,62.43,62.47,27000.0,53.9715,53.9974,53.9025,53.937,27000.0
2012-04-18 14:00:00,62.48,62.5,62.44,62.44,30800.0,53.9456,53.9629,53.9111,53.9111,30800.0
2012-04-18 14:10:00,62.44,62.45,62.41,62.44,25800.0,53.9111,53.9197,53.8852,53.9111,25800.0
2012-04-18 14:20:00,62.44,62.62,62.44,62.6,34600.0,53.9111,54.0665,53.9111,54.0493,34600.0
2012-04-18 14:30:00,62.6,62.62,62.58,62.59,55000.0,54.0493,54.0665,54.032,54.0406,55000.0
2012-04-18 14:40:00,62.59,62.6,62.57,62.58,22600.0,54.0406,54.0493,54.0233,54.032,22600.0
2012-04-18 14:50:00,62.59,62.61,62.56,62.61,36100.0,54.0406,54.0579,54.0147,54.0579,36100.0
2012-04-18 15:00:00,62.6,62.63,62.57,62.61,61900.0,54.0493,54.0752,54.0233,54.0579,61900.0
2012-04-18 15:10:00,62.62,62.65,62.58,62.61,40900.0,54.0665,54.0924,54.032,54.0579,40900.0
2012-04-18 15:20:00,62.61,62.63,62.5,62.52,39500.0,54.0579,54.0752,53.9629,53.9802,39500.0
2012-04-18 15:30:00,62.53,62.57,62.5,62.54,39500.0,53.9888,54.0233,53.9629,53.9974,39500.0
2012-04-18 15:40:00,62.55,62.6,62.49,62.58,116900.0,54.0061,54.0493,53.9543,54.032,116900.0
2012-04-18 15:50:00,62.57,62.58,62.44,62.45,143700.0,54.0233,54.032,53.9111,53.9197,143700.0
2012-04-19 09:30:00,62.5,62.5,62.15,62.27,26300.0,53.9629,53.9629,53.6607,53.7643,26300.0
2012-04-19 09:40:00,62.3,62.7,62.27,62.69,47300.0,53.7902,54.1356,53.7643,54.127,47300.0
2012-04-19 09:50:00,62.71,62.74,62.54,62.58,30400.0,54.1442,54.1701,53.9974,54.032,30400.0
2012-04-19 10:00:00,62.57,62.57,62.21,62.24,42700.0,54.0233,54.0233,53.7125,53.7384,42700.0
2012-04-19 10:10:00,62.23,62.39,62.19,62.38,33400.0,53.7298,53.8679,53.6953,53.8593,33400.0
2012-04-19 10:20:00,62.39,62.52,62.37,62.39,26100.0,53.8679,53.9802,53.8507,53.8679,26100.0
2012-04-19 10:30:00,62.41,62.71,62.41,62.6,48700.0,53.8852,54.1442,53.8852,54.0493,48700.0
2012-04-19 10:40:00,62.6,62.72,62.56,62.59,41300.0,54.0493,54.1529,54.0147,54.0406,41300.0
2012-04-19 10:50:00,62.59,62.6,62.47,62.48,29200.0,54.0406,54.0493,53.937,53.9456,29200.0
2012-04-19 11:00:00,62.46,62.55,62.42,62.44,30200.0,53.9284,54.0061,53.8938,53.9111,30200.0
2012-04-19 11:10:00,62.43,62.51,62.4,62.45,24900.0,53.9025,53.9715,53.8766,53.9197,24900.0
2012-04-19 11:20:00,62.46,62.52,62.36,62.38,49200.0,53.9284,53.9802,53.842,53.8593,49200.0
2012-04-19 11:30:00,62.38,62.41,62.33,62.41,20000.0,53.8593,53.8852,53.8161,53.8852,20000.0
2012-04-19 11:40:00,62.41,62.48,62.34,62.43,28500.0,53.8852,53.9456,53.8248,53.9025,28500.0
2012-04-19 11:50:00,62.44,62.47,62.33,62.33,40100.0,53.9111,53.937,53.8161,53.8161,40100.0
2012-04-19 12:00:00,62.34,62.37,62.13,62.24,35500.0,53.8248,53.8507,53.6435,53.7384,35500.0
2012-04-19 12:10:00,62.23,62.32,62.2,62.28,19100.0,53.7298,53.8075,53.7039,53.773,19100.0
2012-04-19 12:20:00,62.28,62.35,62.27,62.29,9200.0,53.773,53.8334,53.7643,53.7816,9200.0
2012-04-19 12:30:00,62.28,62.32,62.22,62.3,12000.0,53.773,53.8075,53.7212,53.7902,12000.0
2012-04-19 12:40:00,62.3,62.35,62.3,62.34,12600.0,53.7902,53.8334,53.7902,53.8248,12600.0
2012-04-19 12:50:00,62.33,62.35,62.25,62.25,17400.0,53.8161,53.8334,53.7471,53.7471,17400.0
2012-04-19 13:00:00,62.26,62.36,62.25,62.34,32500.0,53.7557,53.842,53.7471,53.8248,32500.0
2012-04-19 13:10:00,62.33,62.33,62.24,62.27,23200.0,53.8161,53.8161,53.7384,53.7643,23200.0
2012-04-19 13:20:00,62.28,62.28,62.17,62.23,24100.0,53.773,53.773,53.678,53.7298,24100.0
2012-04-19 13:30:00,62.24,62.28,62.19,62.26,15800.0,53.7384,53.773,53.6953,53.7557,15800.0
2012-04-19 13:40:00,62.26,62.27,62.16,62.19,27300.0,53.7557,53.7643,53.6694,53.6953,27300.0
2012-04-19 13:50:00,62.19,62.23,62.16,62.16,18700.0,53.6953,53.7298,53.6694,53.6694,18700.0
2012-04-19 14:00:00,62.17,62.26,62.15,62.23,37100.0,53.678,53.7557,53.6607,53.7298,37100.0
2012-04-19 14:10:00,62.24,62.24,62.13,62.18,19900.0,53.7384,53.7384,53.6435,53.6866,19900.0
2012-04-19 14:20:00,62.18,62.18,62.11,62.12,20800.0,53.6866,53.6866,53.6262,53.6348,20800.0
2012-04-19 14:30:00,62.13,62.14,61.98,62.05,24700.0,53.6435,53.6521,53.5139,53.5744,24700.0
2012-04-19 14:40:00,62.04,62.13,62.02,62.13,24800.0,53.5657,53.6435,53.5485,53.6435,24800.0
2012-04-19 14:50:00,62.12,62.14,62.08,62.14,21100.0,53.6348,53.6521,53.6003,53.6521,21100.0
2012-04-19 15:00:00,62.13,62.19,62.12,62.16,34900.0,53.6435,53.6953,53.6348,53.6694,34900.0
2012-04-19 15:10:00,62.16,62.16,62.05,62.08,32400.0,53.6694,53.6694,53.5744,53.6003,32400.0
2012-04-19 15:20:00,62.08,62.14,62.0,62.14,51500.0,53.6003,53.6521,53.5312,53.6521,51500.0
2012-04-19 15:30:00,62.13,62.2,62.06,62.19,85200.0,53.6435,53.7039,53.583,53.6953,85200.0
2012-04-19 15:40:00,62.18,62.33,62.18,62.29,90700.0,53.6866,53.8161,53.6866,53.7816,90700.0
2012-04-19 15:50:00,62.29,62.29,62.15,62.26,96700.0,53.7816,53.7816,53.6607,53.7557,96700.0
2012-04-20 09:30:00,62.2,62.53,62.19,62.44,265600.0,53.7039,53.9888,53.6953,53.9111,265600.0
2012-04-20 09:40:00,62.45,62.46,62.26,62.29,26300.0,53.9197,53.9284,53.7557,53.7816,26300.0
2012-04-20 09:50:00,62.28,62.35,62.18,62.34,58100.0,53.773,53.8334,53.6866,53.8248,58100.0
2012-04-20 10:00:00,62.35,62.45,62.26,62.42,46700.0,53.8334,53.9197,53.7557,53.8938,46700.0
2012-04-20 10:10:00,62.43,62.45,62.37,62.41,18800.0,53.9025,53.9197,53.8507,53.8852,18800.0
2012-04-20 10:20:00,62.42,62.48,62.36,62.39,30900.0,53.8938,53.9456,53.842,53.8679,30900.0
2012-04-20 10:30:00,62.4,62.44,62.34,62.42,34900.0,53.8766,53.9111,53.8248,53.8938,34900.0
2012-04-20 10:40:00,62.42,62.45,62.26,62.27,44500.0,53.8938,53.9197,53.7557,53.7643,44500.0
2012-04-20 10:50:00,62.27,62.37,62.24,62.33,37000.0,53.7643,53.8507,53.7384,53.8161,37000.0
2012-04-20 11:00:00,62.32,62.38,62.23,62.24,40300.0,53.8075,53.8593,53.7298,53.7384,40300.0
2012-04-20 11:10:00,62.23,62.26,62.19,62.23,29600.0,53.7298,53.7557,53.6953,53.7298,29600.0
2012-04-20 11:20:00,62.22,62.26,62.21,62.24,21700.0,53.7212,53.7557,53.7125,53.7384,21700.0
2012-04-20 11:30:00,62.24,62.31,62.23,62.3,27700.0,53.7384,53.7989,53.7298,53.7902,27700.0
2012-04-20 11:40:00,62.3,62.3,62.22,62.25,24500.0,53.7902,53.7902,53.7212,53.7471,24500.0
2012-04-20 11:50:00,62.25,62.26,62.21,62.26,17900.0,53.7471,53.7557,53.7125,53.7557,17900.0
2012-04-20 12:00:00,62.25,62.32,62.25,62.31,23400.0,53.7471,53.8075,53.7471,53.7989,23400.0
2012-04-20 12:10:00,62.3,62.33,62.27,62.3,30000.0,53.7902,53.8161,53.7643,53.7902,30000.0
2012-04-20 12:20:00,62.3,62.32,62.27,62.27,45700.0,53.7902,53.8075,53.7643,53.7643,45700.0
2012-04-20 12:30:00,62.27,62.31,62.24,62.31,35300.0,53.7643,53.7989,53.7384,53.7989,35300.0
2012-04-20 12:40:00,62.3,62.3,62.25,62.28,15000.0,53.7902,53.7902,53.7471,53.773,15000.0
2012-04-20 12:50:00,62.29,62.32,62.27,62.29,29200.0,53.7816,53.8075,53.7643,53.7816,29200.0
2012-04-20 13:00:00,62.3,62.3,62.28,62.29,28900.0,53.7902,53.7902,53.773,53.7816,28900.0
2012-04-20 13:10:00,62.3,62.3,62.24,62.27,17700.0,53.7902,53.7902,53.7384,53.7643,17700.0
2012-04-20 13:20:00,62.25,62.3,62.23,62.24,41300.0,53.7471,53.7902,53.7298,53.7384,41300.0
2012-04-20 13:30:00,62.24,62.24,62.2,62.22,24100.0,53.7384,53.7384,53.7039,53.7212,24100.0
2012-04-20 13:40:00,62.22,62.23,62.19,62.22,15000.0,53.7212,53.7298,53.6953,53.7212,15000.0
2012-04-20 13:50:00,62.23,62.25,62.19,62.25,43400.0,53.7298,53.7471,53.6953,53.7471,43400.0
2012-04-20 14:00:00,62.24,62.28,62.22,62.23,13400.0,53.7384,53.773,53.7212,53.7298,13400.0
2012-04-20 14:10:00,62.25,62.29,62.25,62.26,8900.0,53.7471,53.7816,53.7471,53.7557,8900.0
2012-04-20 14:20:00,62.26,62.3,62.26,62.29,16800.0,53.7557,53.7902,53.7557,53.7816,16800.0
2012-04-20 14:30:00,62.29,62.29,62.24,62.28,16200.0,53.7816,53.7816,53.7384,53.773,16200.0
2012-04-20 14:40:00,62.28,62.28,62.19,62.19,16300.0,53.773,53.773,53.6953,53.6953,16300.0
2012-04-20 14:50:00,62.18,62.21,62.15,62.19,15000.0,53.6866,53.7125,53.6607,53.6953,15000.0
2012-04-20 15:00:00,62.19,62.2,62.1,62.1,21900.0,53.6953,53.7039,53.6175,53.6175,21900.0
2012-04-20 15:10:00,62.1,62.22,62.1,62.22,21300.0,53.6175,53.7212,53.6175,53.7212,21300.0
2012-04-20 15:20:00,62.22,62.25,62.17,62.22,31200.0,53.7212,53.7471,53.678,53.7212,31200.0
2012-04-20 15:30:00,62.21,62.31,62.21,62.3,76600.0,53.7125,53.7989,53.7125,53.7902,76600.0
2012-04-20 15:40:00,62.3,62.3,62.23,62.29,60200.0,53.7902,53.7902,53.7298,53.7816,60200.0
2012-04-20 15:50:00,62.29,62.29,62.19,62.19,81500.0,53.7816,53.7816,53.6953,53.6953,81500.0
2012-04-23 09:30:00,61.71,61.78,61.4,61.41,33900.0,53.2808,53.3413,53.0132,53.0218,33900.0
2012-04-23 09:40:00,61.43,61.52,61.38,61.41,27000.0,53.0391,53.1168,52.9959,53.0218,27000.0
2012-04-23 09:50:00,61.42,61.43,61.3,61.34,43000.0,53.0304,53.0391,52.9268,52.9614,43000.0
2012-04-23 10:00:00,61.34,61.35,61.21,61.24,36000.0,52.9614,52.97,52.8491,52.875,36000.0
2012-04-23 10:10:00,61.26,61.34,61.21,61.28,34000.0,52.8923,52.9614,52.8491,52.9096,34000.0
2012-04-23 10:20:00,61.28,61.38,61.23,61.38,46600.0,52.9096,52.9959,52.8664,52.9959,46600.0
2012-04-23 10:30:00,61.37,61.37,61.27,61.33,31400.0,52.9873,52.9873,52.9009,52.9527,31400.0
2012-04-23 10:40:00,61.33,61.38,61.27,61.3,20600.0,52.9527,52.9959,52.9009,52.9268,20600.0
2012-04-23 10:50:00,61.31,61.37,61.25,61.35,26700.0,52.9355,52.9873,52.8837,52.97,26700.0
2012-04-23 11:00:00,61.36,61.49,61.36,61.49,30300.0,52.9786,53.0909,52.9786,53.0909,30300.0
2012-04-23 11:10:00,61.49,61.49,61.38,61.44,30000.0,53.0909,53.0909,52.9959,53.0477,30000.0
2012-04-23 11:20:00,61.43,61.46,61.37,61.42,18800.0,53.0391,53.065,52.9873,53.0304,18800.0
2012-04-23 11:30:00,61.42,61.44,61.36,61.37,11200.0,53.0304,53.0477,52.9786,52.9873,11200.0
2012-04-23 11:40:00,61.36,61.38,61.3,61.31,12600.0,52.9786,52.9959,52.9268,52.9355,12600.0
2012-04-23 11:50:00,61.32,61.41,61.31,61.41,19400.0,52.9441,53.0218,52.9355,53.0218,19400.0
2012-04-23 12:00:00,61.41,61.46,61.35,61.45,19600.0,53.0218,53.065,52.97,53.0563,19600.0
2012-04-23 12:10:00,61.44,61.45,61.4,61.41,6300.0,53.0477,53.0563,53.0132,53.0218,6300.0
2012-04-23 12:20:00,61.4,61.47,61.37,61.46,19100.0,53.0132,53.0736,52.9873,53.065,19100.0
2012-04-23 12:30:00,61.45,61.47,61.43,61.43,14900.0,53.0563,53.0736,53.0391,53.0391,14900.0
2012-04-23 12:40:00,61.43,61.5,61.4,61.49,49900.0,53.0391,53.0995,53.0132,53.0909,49900.0
2012-04-23 12:50:00,61.5,61.52,61.47,61.51,17200.0,53.0995,53.1168,53.0736,53.1081,17200.0
2012-04-23 13:00:00,61.51,61.55,61.49,61.51,22300.0,53.1081,53.1427,53.0909,53.1081,22300.0
2012-04-23 13:10:00,61.51,61.55,61.5,61.54,11800.0,53.1081,53.1427,53.0995,53.134,11800.0
2012-04-23 13:20:00,61.54,61.64,61.53,61.62,35200.0,53.134,53.2204,53.1254,53.2031,35200.0
2012-04-23 13:30:00,61.62,61.63,61.58,61.62,20000.0,53.2031,53.2117,53.1686,53.2031,20000.0
2012-04-23 13:40:00,61.62,61.66,61.6,61.62,31700.0,53.2031,53.2376,53.1858,53.2031,31700.0
2012-04-23 13:50:00,61.62,61.64,61.6,61.61,16700.0,53.2031,53.2204,53.1858,53.1945,16700.0
2012-04-23 14:00:00,61.62,61.64,61.56,61.58,33400.0,53.2031,53.2204,53.1513,53.1686,33400.0
2012-04-23 14:10:00,61.58,61.69,61.56,61.67,12400.0,53.1686,53.2636,53.1513,53.2463,12400.0
2012-04-23 14:20:00,61.68,61.79,61.68,61.77,17900.0,53.2549,53.3499,53.2549,53.3326,17900.0
2012-04-23 14:30:00,61.78,61.91,61.78,61.89,22700.0,53.3413,53.4535,53.3413,53.4362,22700.0
2012-04-23 14:40:00,61.89,61.89,61.82,61.87,21400.0,53.4362,53.4362,53.3758,53.419,21400.0
2012-04-23 14:50:00,61.87,61.89,61.83,61.84,23800.0,53.419,53.4362,53.3844,53.3931,23800.0
2012-04-23 15:00:00,61.82,61.86,61.78,61.81,30500.0,53.3758,53.4103,53.3413,53.3672,30500.0
2012-04-23 15:10:00,61.8,61.88,61.76,61.86,42700.0,53.3585,53.4276,53.324,53.4103,42700.0
2012-04-23 15:20:00,61.86,61.86,61.8,61.86,24200.0,53.4103,53.4103,53.3585,53.4103,24200.0
2012-04-23 15:30:00,61.87,61.95,61.85,61.93,55600.0,53.419,53.488,53.4017,53.4708,55600.0
2012-04-23 15:40:00,61.93,62.02,61.93,61.99,55100.0,53.4708,53.5485,53.4708,53.5226,55100.0
2012-04-23 15:50:00,61.98,62.05,61.95,62.03,138800.0,53.5139,53.5744,53.488,53.5571,138800.0
2012-04-24 09:30:00,61.92,62.0,61.57,61.78,61100.0,53.4621,53.5312,53.1599,53.3413,61100.0
2012-04-24 09:40:00,61.78,62.0,61.67,61.99,31400.0,53.3413,53.5312,53.2463,53.5226,31400.0
2012-04-24 09:50:00,61.96,61.97,61.81,61.81,26900.0,53.4967,53.5053,53.3672,53.3672,26900.0
2012-04-24 10:00:00,61.79,62.09,61.78,62.05,38000.0,53.3499,53.6089,53.3413,53.5744,38000.0
2012-04-24 10:10:00,62.05,62.08,61.98,61.99,22800.0,53.5744,53.6003,53.5139,53.5226,22800.0
2012-04-24 10:20:00,62.0,62.01,61.89,61.93,28000.0,53.5312,53.5398,53.4362,53.4708,28000.0
2012-04-24 10:30:00,61.94,61.99,61.89,61.93,23900.0,53.4794,53.5226,53.4362,53.4708,23900.0
2012-04-24 10:40:00,61.93,61.97,61.9,61.92,17600.0,53.4708,53.5053,53.4449,53.4621,17600.0
2012-04-24 10:50:00,61.91,61.91,61.83,61.84,27400.0,53.4535,53.4535,53.3844,53.3931,27400.0
2012-04-24 11:00:00,61.85,61.93,61.83,61.91,57000.0,53.4017,53.4708,53.3844,53.4535,57000.0
2012-04-24 11:10:00,61.92,61.97,61.89,61.94,20400.0,53.4621,53.5053,53.4362,53.4794,20400.0
2012-04-24 11:20:00,61.97,62.07,61.97,62.04,20900.0,53.5053,53.5916,53.5053,53.5657,20900.0
2012-04-24 11:30:00,62.07,62.09,62.04,62.07,18500.0,53.5916,53.6089,53.5657,53.5916,18500.0
2012-04-24 11:40:00,62.08,62.11,62.08,62.11,30600.0,53.6003,53.6262,53.6003,53.6262,30600.0
2012-04-24 11:50:00,62.11,62.16,62.07,62.08,17500.0,53.6262,53.6694,53.5916,53.6003,17500.0
2012-04-24 12:00:00,62.08,62.11,62.08,62.1,5900.0,53.6003,53.6262,53.6003,53.6175,5900.0
2012-04-24 12:10:00,62.1,62.1,62.04,62.08,14400.0,53.6175,53.6175,53.5657,53.6003,14400.0
2012-04-24 12:20:00,62.08,62.09,61.98,62.07,28900.0,53.6003,53.6089,53.5139,53.5916,28900.0
2012-04-24 12:30:00,62.06,62.1,62.01,62.03,21900.0,53.583,53.6175,53.5398,53.5571,21900.0
2012-04-24 12:40:00,62.02,62.04,61.99,62.01,13900.0,53.5485,53.5657,53.5226,53.5398,13900.0
2012-04-24 12:50:00,62.01,62.02,61.97,61.97,13500.0,53.5398,53.5485,53.5053,53.5053,13500.0
2012-04-24 13:00:00,61.96,61.99,61.96,61.97,8100.0,53.4967,53.5226,53.4967,53.5053,8100.0
2012-04-24 13:10:00,61.97,61.98,61.92,61.96,10000.0,53.5053,53.5139,53.4621,53.4967,10000.0
2012-04-24 13:20:00,61.96,62.01,61.93,62.0,14100.0,53.4967,53.5398,53.4708,53.5312,14100.0
2012-04-24 13:30:00,61.99,62.07,61.99,62.07,18600.0,53.5226,53.5916,53.5226,53.5916,18600.0
2012-04-24 13:40:00,62.04,62.05,61.98,61.98,8900.0,53.5657,53.5744,53.5139,53.5139,8900.0
2012-04-24 13:50:00,61.98,61.99,61.87,61.87,19200.0,53.5139,53.5226,53.419,53.419,19200.0
2012-04-24 14:00:00,61.85,61.91,61.85,61.91,10100.0,53.4017,53.4535,53.4017,53.4535,10100.0
2012-04-24 14:10:00,61.89,61.92,61.88,61.89,17400.0,53.4362,53.4621,53.4276,53.4362,17400.0
2012-04-24 14:20:00,61.89,61.89,61.82,61.87,9400.0,53.4362,53.4362,53.3758,53.419,9400.0
2012-04-24 14:30:00,61.87,61.95,61.86,61.94,28900.0,53.419,53.488,53.4103,53.4794,28900.0
2012-04-24 14:40:00,61.94,61.95,61.9,61.92,13800.0,53.4794,53.488,53.4449,53.4621,13800.0
2012-04-24 14:50:00,61.92,61.97,61.88,61.88,18200.0,53.4621,53.5053,53.4276,53.4276,18200.0
2012-04-24 15:00:00,61.88,61.96,61.87,61.96,28100.0,53.4276,53.4967,53.419,53.4967,28100.0
2012-04-24 15:10:00,61.97,62.0,61.92,61.92,21400.0,53.5053,53.5312,53.4621,53.4621,21400.0
2012-04-24 15:20:00,61.93,62.09,61.92,61.97,50600.0,53.4708,53.6089,53.4621,53.5053,50600.0
2012-04-24 15:30:00,61.97,62.11,61.97,62.09,41600.0,53.5053,53.6262,53.5053,53.6089,41600.0
2012-04-24 15:40:00,62.09,62.13,62.01,62.06,45200.0,53.6089,53.6435,53.5398,53.583,45200.0
2012-04-24 15:50:00,62.06,62.14,62.03,62.14,74600.0,53.583,53.6521,53.5571,53.6521,74600.0
2012-04-25 09:30:00,62.47,62.5,62.29,62.4,53400.0,53.937,53.9629,53.7816,53.8766,53400.0
2012-04-25 09:40:00,62.4,62.46,62.37,62.41,45400.0,53.8766,53.9284,53.8507,53.8852,45400.0
2012-04-25 09:50:00,62.4,62.44,62.35,62.4,37800.0,53.8766,53.9111,53.8334,53.8766,37800.0
2012-04-25 10:00:00,62.37,62.42,62.36,62.41,41400.0,53.8507,53.8938,53.842,53.8852,41400.0
2012-04-25 10:10:00,62.4,62.42,62.36,62.4,41700.0,53.8766,53.8938,53.842,53.8766,41700.0
2012-04-25 10:20:00,62.41,62.43,62.37,62.4,51500.0,53.8852,53.9025,53.8507,53.8766,51500.0
2012-04-25 10:30:00,62.38,62.42,62.33,62.4,34300.0,53.8593,53.8938,53.8161,53.8766,34300.0
2012-04-25 10:40:00,62.4,62.43,62.39,62.39,42600.0,53.8766,53.9025,53.8679,53.8679,42600.0
2012-04-25 10:50:00,62.4,62.41,62.39,62.39,19500.0,53.8766,53.8852,53.8679,53.8679,19500.0
2012-04-25 11:00:00,62.4,62.42,62.37,62.39,70600.0,53.8766,53.8938,53.8507,53.8679,70600.0
2012-04-25 11:10:00,62.4,62.42,62.39,62.4,37900.0,53.8766,53.8938,53.8679,53.8766,37900.0
2012-04-25 11:20:00,62.41,62.47,62.38,62.47,28000.0,53.8852,53.937,53.8593,53.937,28000.0
2012-04-25 11:30:00,62.48,62.48,62.38,62.41,36400.0,53.9456,53.9456,53.8593,53.8852,36400.0
2012-04-25 11:40:00,62.4,62.44,62.39,62.43,17100.0,53.8766,53.9111,53.8679,53.9025,17100.0
2012-04-25 11:50:00,62.42,62.48,62.41,62.46,20000.0,53.8938,53.9456,53.8852,53.9284,20000.0
2012-04-25 12:00:00,62.46,62.47,62.44,62.44,13600.0,53.9284,53.937,53.9111,53.9111,13600.0
2012-04-25 12:10:00,62.44,62.48,62.44,62.44,32000.0,53.9111,53.9456,53.9111,53.9111,32000.0
2012-04-25 12:20:00,62.44,62.45,62.36,62.41,22200.0,53.9111,53.9197,53.842,53.8852,22200.0
2012-04-25 12:30:00,62.41,62.41,62.3,62.32,34900.0,53.8852,53.8852,53.7902,53.8075,34900.0
2012-04-25 12:40:00,62.32,62.38,62.3,62.3,43200.0,53.8075,53.8593,53.7902,53.7902,43200.0
2012-04-25 12:50:00,62.3,62.43,62.3,62.43,21600.0,53.7902,53.9025,53.7902,53.9025,21600.0
2012-04-25 13:00:00,62.42,62.45,62.38,62.41,44300.0,53.8938,53.9197,53.8593,53.8852,44300.0
2012-04-25 13:10:00,62.41,62.43,62.37,62.43,22600.0,53.8852,53.9025,53.8507,53.9025,22600.0
2012-04-25 13:20:00,62.42,62.42,62.38,62.39,25700.0,53.8938,53.8938,53.8593,53.8679,25700.0
2012-04-25 13:30:00,62.39,62.45,62.39,62.41,18100.0,53.8679,53.9197,53.8679,53.8852,18100.0
2012-04-25 13:40:00,62.41,62.48,62.4,62.45,15900.0,53.8852,53.9456,53.8766,53.9197,15900.0
2012-04-25 13:50:00,62.46,62.49,62.45,62.49,14600.0,53.9284,53.9543,53.9197,53.9543,14600.0
2012-04-25 14:00:00,62.48,62.5,62.45,62.48,38600.0,53.9456,53.9629,53.9197,53.9456,38600.0
2012-04-25 14:10:00,62.48,62.5,62.43,62.49,25700.0,53.9456,53.9629,53.9025,53.9543,25700.0
2012-04-25 14:20:00,62.49,62.63,62.47,62.58,56300.0,53.9543,54.0752,53.937,54.032,56300.0
2012-04-25 14:30:00,62.58,62.61,62.45,62.48,29900.0,54.032,54.0579,53.9197,53.9456,29900.0
2012-04-25 14:40:00,62.48,62.58,62.44,62.56,35300.0,53.9456,54.032,53.9111,54.0147,35300.0
2012-04-25 14:50:00,62.57,62.59,62.5,62.54,46800.0,54.0233,54.0406,53.9629,53.9974,46800.0
2012-04-25 15:00:00,62.54,62.63,62.52,62.62,64700.0,53.9974,54.0752,53.9802,54.0665,64700.0
2012-04-25 15:10:00,62.63,62.66,62.6,62.64,29800.0,54.0752,54.1011,54.0493,54.0838,29800.0
2012-04-25 15:20:00,62.63,62.65,62.52,62.54,34900.0,54.0752,54.0924,53.9802,53.9974,34900.0
2012-04-25 15:30:00,62.54,62.65,62.54,62.61,28100.0,53.9974,54.0924,53.9974,54.0579,28100.0
2012-04-25 15:40:00,62.62,62.67,62.6,62.65,45700.0,54.0665,54.1097,54.0493,54.0924,45700.0
2012-04-25 15:50:00,62.65,62.69,62.62,62.68,77700.0,54.0924,54.127,54.0665,54.1183,77700.0
2012-04-26 09:30:00,62.52,62.67,62.43,62.57,43100.0,53.9802,54.1097,53.9025,54.0233,43100.0
2012-04-26 09:40:00,62.59,62.7,62.59,62.67,14800.0,54.0406,54.1356,54.0406,54.1097,14800.0
2012-04-26 09:50:00,62.65,62.68,62.5,62.54,15000.0,54.0924,54.1183,53.9629,53.9974,15000.0
2012-04-26 10:00:00,62.56,62.7,62.56,62.66,15500.0,54.0147,54.1356,54.0147,54.1011,15500.0
2012-04-26 10:10:00,62.67,62.72,62.59,62.69,20000.0,54.1097,54.1529,54.0406,54.127,20000.0
2012-04-26 10:20:00,62.69,62.71,62.55,62.56,47200.0,54.127,54.1442,54.0061,54.0147,47200.0
2012-04-26 10:30:00,62.56,62.57,62.47,62.54,18700.0,54.0147,54.0233,53.937,53.9974,18700.0
2012-04-26 10:40:00,62.52,62.61,62.46,62.55,21600.0,53.9802,54.0579,53.9284,54.0061,21600.0
2012-04-26 10:50:00,62.55,62.55,62.42,62.42,13600.0,54.0061,54.0061,53.8938,53.8938,13600.0
2012-04-26 11:00:00,62.42,62.5,62.38,62.43,17800.0,53.8938,53.9629,53.8593,53.9025,17800.0
2012-04-26 11:10:00,62.44,62.46,62.38,62.41,17100.0,53.9111,53.9284,53.8593,53.8852,17100.0
2012-04-26 11:20:00,62.42,62.52,62.41,62.52,12900.0,53.8938,53.9802,53.8852,53.9802,12900.0
2012-04-26 11:30:00,62.53,62.61,62.51,62.59,11600.0,53.9888,54.0579,53.9715,54.0406,11600.0
2012-04-26 11:40:00,62.59,62.63,62.56,62.62,9500.0,54.0406,54.0752,54.0147,54.0665,9500.0
2012-04-26 11:50:00,62.61,62.64,62.59,62.6,10200.0,54.0579,54.0838,54.0406,54.0493,10200.0
2012-04-26 12:00:00,62.61,62.63,62.57,62.6,29700.0,54.0579,54.0752,54.0233,54.0493,29700.0
2012-04-26 12:10:00,62.58,62.65,62.58,62.61,9100.0,54.032,54.0924,54.032,54.0579,9100.0
2012-04-26 12:20:00,62.63,62.65,62.62,62.63,3900.0,54.0752,54.0924,54.0665,54.0752,3900.0
2012-04-26 12:30:00,62.62,62.63,62.58,62.58,11500.0,54.0665,54.0752,54.032,54.032,11500.0
2012-04-26 12:40:00,62.57,62.59,62.56,62.57,3600.0,54.0233,54.0406,54.0147,54.0233,3600.0
2012-04-26 12:50:00,62.57,62.67,62.57,62.67,7800.0,54.0233,54.1097,54.0233,54.1097,7800.0
2012-04-26 13:00:00,62.67,62.67,62.6,62.67,19700.0,54.1097,54.1097,54.0493,54.1097,19700.0
2012-04-26 13:10:00,62.68,62.79,62.68,62.79,29900.0,54.1183,54.2133,54.1183,54.2133,29900.0
2012-04-26 13:20:00,62.78,62.91,62.76,62.9,28300.0,54.2047,54.3169,54.1874,54.3083,28300.0
2012-04-26 13:30:00,62.9,63.04,62.9,63.01,51100.0,54.3083,54.4292,54.3083,54.4032,51100.0
2012-04-26 13:40:00,63.02,63.08,63.0,63.06,33300.0,54.4119,54.4637,54.3946,54.4464,33300.0
2012-04-26 13:50:00,63.06,63.1,63.04,63.09,16700.0,54.4464,54.481,54.4292,54.4723,16700.0
2012-04-26 14:00:00,63.09,63.14,63.06,63.1,13600.0,54.4723,54.5155,54.4464,54.481,13600.0
2012-04-26 14:10:00,63.1,63.16,63.06,63.16,18400.0,54.481,54.5328,54.4464,54.5328,18400.0
2012-04-26 14:20:00,63.16,63.2,63.14,63.16,11500.0,54.5328,54.5673,54.5155,54.5328,11500.0
2012-04-26 14:30:00,63.17,63.17,63.11,63.11,14600.0,54.5414,54.5414,54.4896,54.4896,14600.0
2012-04-26 14:40:00,63.1,63.14,63.09,63.12,23200.0,54.481,54.5155,54.4723,54.4982,23200.0
2012-04-26 14:50:00,63.12,63.15,63.07,63.11,19600.0,54.4982,54.5241,54.4551,54.4896,19600.0
2012-04-26 15:00:00,63.12,63.12,63.07,63.08,17300.0,54.4982,54.4982,54.4551,54.4637,17300.0
2012-04-26 15:10:00,63.08,63.14,63.07,63.13,25000.0,54.4637,54.5155,54.4551,54.5069,25000.0
2012-04-26 15:20:00,63.13,63.15,63.06,63.06,34500.0,54.5069,54.5241,54.4464,54.4464,34500.0
2012-04-26 15:30:00,63.05,63.1,63.02,63.02,42500.0,54.4378,54.481,54.4119,54.4119,42500.0
2012-04-26 15:40:00,63.02,63.05,62.95,62.99,64900.0,54.4119,54.4378,54.3514,54.386,64900.0
2012-04-26 15:50:00,62.99,63.02,62.92,62.99,84400.0,54.386,54.4119,54.3255,54.386,84400.0
2012-04-27 09:30:00,63.2,63.2,63.03,63.15,32000.0,54.5673,54.5673,54.4205,54.5241,32000.0
2012-04-27 09:40:00,63.15,63.22,63.11,63.18,29400.0,54.5241,54.5846,54.4896,54.55,29400.0
2012-04-27 09:50:00,63.2,63.5,63.2,63.45,18800.0,54.5673,54.8263,54.5673,54.7831,18800.0
2012-04-27 10:00:00,63.43,63.46,63.25,63.34,69300.0,54.7659,54.7918,54.6105,54.6882,69300.0
2012-04-27 10:10:00,63.36,63.38,63.2,63.34,12900.0,54.7054,54.7227,54.5673,54.6882,12900.0
2012-04-27 10:20:00,63.33,63.44,63.32,63.43,38400.0,54.6795,54.7745,54.6709,54.7659,38400.0
2012-04-27 10:30:00,63.42,63.58,63.39,63.57,27600.0,54.7572,54.8954,54.7313,54.8868,27600.0
2012-04-27 10:40:00,63.56,63.57,63.51,63.51,49100.0,54.8781,54.8868,54.835,54.835,49100.0
2012-04-27 10:50:00,63.51,63.51,63.42,63.46,42200.0,54.835,54.835,54.7572,54.7918,42200.0
2012-04-27 11:00:00,63.47,63.52,63.46,63.52,12000.0,54.8004,54.8436,54.7918,54.8436,12000.0
2012-04-27 11:10:00,63.52,63.58,63.48,63.56,8300.0,54.8436,54.8954,54.809,54.8781,8300.0
2012-04-27 11:20:00,63.56,63.59,63.55,63.59,7100.0,54.8781,54.904,54.8695,54.904,7100.0
2012-04-27 11:30:00,63.57,63.61,63.53,63.61,13700.0,54.8868,54.9213,54.8522,54.9213,13700.0
2012-04-27 11:40:00,63.62,63.62,63.56,63.61,8400.0,54.9299,54.9299,54.8781,54.9213,8400.0
2012-04-27 11:50:00,63.61,63.67,63.61,63.67,13900.0,54.9213,54.9731,54.9213,54.9731,13900.0
2012-04-27 12:00:00,63.66,63.75,63.66,63.72,21000.0,54.9645,55.0422,54.9645,55.0163,21000.0
2012-04-27 12:10:00,63.73,63.75,63.69,63.71,22000.0,55.0249,55.0422,54.9904,55.0076,22000.0
2012-04-27 12:20:00,63.71,63.71,63.68,63.7,11500.0,55.0076,55.0076,54.9817,54.999,11500.0
2012-04-27 12:30:00,63.7,63.72,63.64,63.65,7800.0,54.999,55.0163,54.9472,54.9558,7800.0
2012-04-27 12:40:00,63.65,63.67,63.64,63.67,9100.0,54.9558,54.9731,54.9472,54.9731,9100.0
2012-04-27 12:50:00,63.67,63.73,63.67,63.71,8300.0,54.9731,55.0249,54.9731,55.0076,8300.0
2012-04-27 13:00:00,63.72,63.74,63.67,63.71,24700.0,55.0163,55.0335,54.9731,55.0076,24700.0
2012-04-27 13:10:00,63.72,63.79,63.7,63.78,36700.0,55.0163,55.0767,54.999,55.0681,36700.0
2012-04-27 13:20:00,63.77,63.96,63.77,63.96,21600.0,55.0594,55.2235,55.0594,55.2235,21600.0
2012-04-27 13:30:00,63.96,64.14,63.95,64.0,48600.0,55.2235,55.3789,55.2149,55.258,48600.0
2012-04-27 13:40:00,63.98,64.04,63.97,63.98,10300.0,55.2408,55.2926,55.2321,55.2408,10300.0
2012-04-27 13:50:00,63.99,63.99,63.92,63.94,20700.0,55.2494,55.2494,55.1889,55.2062,20700.0
2012-04-27 14:00:00,63.95,63.99,63.94,63.97,168900.0,55.2149,55.2494,55.2062,55.2321,168900.0
2012-04-27 14:10:00,63.98,63.98,63.92,63.92,6800.0,55.2408,55.2408,55.1889,55.1889,6800.0
2012-04-27 14:20:00,63.93,63.95,63.88,63.88,14000.0,55.1976,55.2149,55.1544,55.1544,14000.0
2012-04-27 14:30:00,63.87,63.88,63.83,63.86,15800.0,55.1458,55.1544,55.1112,55.1371,15800.0
2012-04-27 14:40:00,63.85,63.86,63.82,63.83,13900.0,55.1285,55.1371,55.1026,55.1112,13900.0
2012-04-27 14:50:00,63.84,63.88,63.84,63.88,21500.0,55.1199,55.1544,55.1199,55.1544,21500.0
2012-04-27 15:00:00,63.88,63.91,63.82,63.89,17000.0,55.1544,55.1803,55.1026,55.163,17000.0
2012-04-27 15:10:00,63.89,63.95,63.89,63.9,15300.0,55.163,55.2149,55.163,55.1717,15300.0
2012-04-27 15:20:00,63.9,63.92,63.84,63.84,33400.0,55.1717,55.1889,55.1199,55.1199,33400.0
2012-04-27 15:30:00,63.85,63.89,63.85,63.88,52200.0,55.1285,55.163,55.1285,55.1544,52200.0
2012-04-27 15:40:00,63.9,63.97,63.88,63.94,113000.0,55.1717,55.2321,55.1544,55.2062,113000.0
2012-04-27 15:50:00,63.95,63.95,63.81,63.82,109900.0,55.2149,55.2149,55.094,55.1026,109900.0
2012-04-30 09:30:00,63.76,63.8,63.57,63.76,28400.0,55.0508,55.0853,54.8868,55.0508,28400.0
2012-04-30 09:40:00,63.75,63.75,63.44,63.44,35300.0,55.0422,55.0422,54.7745,54.7745,35300.0
2012-04-30 09:50:00,63.45,63.5,63.24,63.29,48200.0,54.7831,54.8263,54.6018,54.645,48200.0
2012-04-30 10:00:00,63.29,63.37,63.22,63.37,66200.0,54.645,54.7141,54.5846,54.7141,66200.0
2012-04-30 10:10:00,63.38,63.46,63.34,63.45,87800.0,54.7227,54.7918,54.6882,54.7831,87800.0
2012-04-30 10:20:00,63.45,63.49,63.43,63.45,63300.0,54.7831,54.8177,54.7659,54.7831,63300.0
2012-04-30 10:30:00,63.45,63.47,63.35,63.35,30300.0,54.7831,54.8004,54.6968,54.6968,30300.0
2012-04-30 10:40:00,63.35,63.35,63.23,63.26,28100.0,54.6968,54.6968,54.5932,54.6191,28100.0
2012-04-30 10:50:00,63.26,63.26,63.18,63.19,28000.0,54.6191,54.6191,54.55,54.5587,28000.0
2012-04-30 11:00:00,63.18,63.21,63.15,63.17,28400.0,54.55,54.5759,54.5241,54.5414,28400.0
2012-04-30 11:10:00,63.16,63.18,63.15,63.16,21700.0,54.5328,54.55,54.5241,54.5328,21700.0
2012-04-30 11:20:00,63.15,63.17,63.08,63.12,30200.0,54.5241,54.5414,54.4637,54.4982,30200.0
2012-04-30 11:30:00,63.1,63.14,63.07,63.12,24100.0,54.481,54.5155,54.4551,54.4982,24100.0
2012-04-30 11:40:00,63.13,63.17,63.1,63.12,29200.0,54.5069,54.5414,54.481,54.4982,29200.0
2012-04-30 11:50:00,63.11,63.19,63.09,63.18,22000.0,54.4896,54.5587,54.4723,54.55,22000.0
2012-04-30 12:00:00,63.17,63.19,63.13,63.17,26500.0,54.5414,54.5587,54.5069,54.5414,26500.0
2012-04-30 12:10:00,63.17,63.17,63.1,63.12,13400.0,54.5414,54.5414,54.481,54.4982,13400.0
2012-04-30 12:20:00,63.13,63.2,63.13,63.17,14300.0,54.5069,54.5673,54.5069,54.5414,14300.0
2012-04-30 12:30:00,63.18,63.2,63.13,63.19,13200.0,54.55,54.5673,54.5069,54.5587,13200.0
2012-04-30 12:40:00,63.19,63.2,63.16,63.19,9900.0,54.5587,54.5673,54.5328,54.5587,9900.0
2012-04-30 12:50:00,63.19,63.24,63.18,63.21,15500.0,54.5587,54.6018,54.55,54.5759,15500.0
2012-04-30 13:00:00,63.22,63.29,63.22,63.28,20600.0,54.5846,54.645,54.5846,54.6364,20600.0
2012-04-30 13:10:00,63.28,63.34,63.28,63.32,17300.0,54.6364,54.6882,54.6364,54.6709,17300.0
2012-04-30 13:20:00,63.32,63.33,63.3,63.32,15200.0,54.6709,54.6795,54.6536,54.6709,15200.0
2012-04-30 13:30:00,63.32,63.35,63.3,63.3,38500.0,54.6709,54.6968,54.6536,54.6536,38500.0
2012-04-30 13:40:00,63.3,63.31,63.27,63.28,14200.0,54.6536,54.6623,54.6277,54.6364,14200.0
2012-04-30 13:50:00,63.27,63.37,63.27,63.37,16300.0,54.6277,54.7141,54.6277,54.7141,16300.0
2012-04-30 14:00:00,63.37,63.42,63.32,63.35,38900.0,54.7141,54.7572,54.6709,54.6968,38900.0
2012-04-30 14:10:00,63.35,63.55,63.34,63.55,71500.0,54.6968,54.8695,54.6882,54.8695,71500.0
2012-04-30 14:20:00,63.57,63.57,63.44,63.46,52300.0,54.8868,54.8868,54.7745,54.7918,52300.0
2012-04-30 14:30:00,63.46,63.53,63.43,63.52,65700.0,54.7918,54.8522,54.7659,54.8436,65700.0
2012-04-30 14:40:00,63.53,63.62,63.52,63.57,33400.0,54.8522,54.9299,54.8436,54.8868,33400.0
2012-04-30 14:50:00,63.55,63.63,63.54,63.6,71000.0,54.8695,54.9386,54.8609,54.9127,71000.0
2012-04-30 15:00:00,63.6,63.61,63.57,63.58,31000.0,54.9127,54.9213,54.8868,54.8954,31000.0
2012-04-30 15:10:00,63.58,63.62,63.54,63.56,35100.0,54.8954,54.9299,54.8609,54.8781,35100.0
2012-04-30 15:20:00,63.56,63.65,63.56,63.63,32600.0,54.8781,54.9558,54.8781,54.9386,32600.0
2012-04-30 15:30:00,63.64,63.7,63.62,63.69,53600.0,54.9472,54.999,54.9299,54.9904,53600.0
2012-04-30 15:40:00,63.69,63.76,63.66,63.66,47300.0,54.9904,55.0508,54.9645,54.9645,47300.0
2012-04-30 15:50:00,63.66,63.7,63.63,63.69,119100.0,54.9645,54.999,54.9386,54.9904,119100.0
2012-05-01 09:30:00,63.5,63.5,63.0,63.3,81100.0,54.8263,54.8263,54.3946,54.6536,81100.0
2012-05-01 09:40:00,63.3,63.62,63.14,63.36,75400.0,54.6536,54.9299,54.5155,54.7054,75400.0
2012-05-01 09:50:00,63.35,63.48,63.32,63.43,40900.0,54.6968,54.809,54.6709,54.7659,40900.0
2012-05-01 10:00:00,63.46,63.99,63.44,63.88,71000.0,54.7918,55.2494,54.7745,55.1544,71000.0
2012-05-01 10:10:00,63.87,64.09,63.87,64.01,39900.0,55.1458,55.3357,55.1458,55.2667,39900.0
2012-05-01 10:20:00,64.02,64.35,63.98,64.26,33400.0,55.2753,55.5602,55.2408,55.4825,33400.0
2012-05-01 10:30:00,64.25,64.3,64.12,64.14,34600.0,55.4739,55.517,55.3616,55.3789,34600.0
2012-05-01 10:40:00,64.14,64.14,63.89,64.1,43500.0,55.3789,55.3789,55.163,55.3444,43500.0
2012-05-01 10:50:00,64.11,64.32,64.11,64.18,58300.0,55.353,55.5343,55.353,55.4134,58300.0
2012-05-01 11:00:00,64.17,64.25,63.96,63.98,95400.0,55.4048,55.4739,55.2235,55.2408,95400.0
2012-05-01 11:10:00,63.98,64.11,63.91,64.02,62200.0,55.2408,55.353,55.1803,55.2753,62200.0
2012-05-01 11:20:00,64.03,64.24,64.0,64.24,21700.0,55.2839,55.4652,55.258,55.4652,21700.0
2012-05-01 11:30:00,64.24,64.35,64.24,64.32,21200.0,55.4652,55.5602,55.4652,55.5343,21200.0
2012-05-01 11:40:00,64.33,64.49,64.32,64.46,24900.0,55.5429,55.6811,55.5343,55.6552,24900.0
2012-05-01 11:50:00,64.46,64.49,64.44,64.48,21000.0,55.6552,55.6811,55.6379,55.6725,21000.0
2012-05-01 12:00:00,64.48,64.5,64.42,64.49,20400.0,55.6725,55.6897,55.6207,55.6811,20400.0
2012-05-01 12:10:00,64.49,64.49,64.42,64.45,19000.0,55.6811,55.6811,55.6207,55.6466,19000.0
2012-05-01 12:20:00,64.45,64.49,64.39,64.41,16300.0,55.6466,55.6811,55.5947,55.612,16300.0
2012-05-01 12:30:00,64.4,64.42,64.27,64.29,24600.0,55.6034,55.6207,55.4911,55.5084,24600.0
2012-05-01 12:40:00,64.29,64.3,64.08,64.1,38600.0,55.5084,55.517,55.3271,55.3444,38600.0
2012-05-01 12:50:00,64.1,64.12,64.02,64.02,19700.0,55.3444,55.3616,55.2753,55.2753,19700.0
2012-05-01 13:00:00,64.02,64.06,63.98,64.05,43100.0,55.2753,55.3098,55.2408,55.3012,43100.0
2012-05-01 13:10:00,64.06,64.18,64.05,64.18,11400.0,55.3098,55.4134,55.3012,55.4134,11400.0
2012-05-01 13:20:00,64.2,64.2,64.1,64.1,11700.0,55.4307,55.4307,55.3444,55.3444,11700.0
2012-05-01 13:30:00,64.09,64.27,64.07,64.21,25600.0,55.3357,55.4911,55.3185,55.4393,25600.0
2012-05-01 13:40:00,64.22,64.23,64.04,64.06,28400.0,55.448,55.4566,55.2926,55.3098,28400.0
2012-05-01 13:50:00,64.07,64.14,64.03,64.03,15000.0,55.3185,55.3789,55.2839,55.2839,15000.0
2012-05-01 14:00:00,64.02,64.13,63.99,64.11,16900.0,55.2753,55.3703,55.2494,55.353,16900.0
2012-05-01 14:10:00,64.11,64.18,64.03,64.14,26300.0,55.353,55.4134,55.2839,55.3789,26300.0
2012-05-01 14:20:00,64.14,64.25,64.1,64.18,25000.0,55.3789,55.4739,55.3444,55.4134,25000.0
2012-05-01 14:30:00,64.2,64.29,64.18,64.26,14900.0,55.4307,55.5084,55.4134,55.4825,14900.0
2012-05-01 14:40:00,64.26,64.28,64.24,64.26,23500.0,55.4825,55.4998,55.4652,55.4825,23500.0
2012-05-01 14:50:00,64.27,64.3,64.22,64.23,19200.0,55.4911,55.517,55.448,55.4566,19200.0
2012-05-01 15:00:00,64.24,64.3,64.24,64.29,40000.0,55.4652,55.517,55.4652,55.5084,40000.0
2012-05-01 15:10:00,64.3,64.31,64.21,64.27,27200.0,55.517,55.5257,55.4393,55.4911,27200.0
2012-05-01 15:20:00,64.27,64.31,64.18,64.31,64300.0,55.4911,55.5257,55.4134,55.5257,64300.0
2012-05-01 15:30:00,64.31,64.32,64.22,64.24,73000.0,55.5257,55.5343,55.448,55.4652,73000.0
2012-05-01 15:40:00,64.25,64.38,64.24,64.37,105000.0,55.4739,55.5861,55.4652,55.5775,105000.0
2012-05-01 15:50:00,64.37,64.37,64.21,64.33,179800.0,55.5775,55.5775,55.4393,55.5429,179800.0
2012-05-02 09:30:00,63.98,64.1,63.74,63.74,30200.0,55.2408,55.3444,55.0335,55.0335,30200.0
2012-05-02 09:40:00,63.74,63.84,63.65,63.65,35200.0,55.0335,55.1199,54.9558,54.9558,35200.0
2012-05-02 09:50:00,63.65,63.73,63.5,63.54,41400.0,54.9558,55.0249,54.8263,54.8609,41400.0
2012-05-02 10:00:00,63.56,63.62,63.31,63.44,47300.0,54.8781,54.9299,54.6623,54.7745,47300.0
2012-05-02 10:10:00,63.42,63.42,63.21,63.23,47500.0,54.7572,54.7572,54.5759,54.5932,47500.0
2012-05-02 10:20:00,63.24,63.37,63.19,63.37,82000.0,54.6018,54.7141,54.5587,54.7141,82000.0
2012-05-02 10:30:00,63.36,63.39,63.29,63.38,62100.0,54.7054,54.7313,54.645,54.7227,62100.0
2012-05-02 10:40:00,63.4,63.68,63.4,63.66,31500.0,54.74,54.9817,54.74,54.9645,31500.0
2012-05-02 10:50:00,63.66,63.8,63.65,63.8,43200.0,54.9645,55.0853,54.9558,55.0853,43200.0
2012-05-02 11:00:00,63.81,63.81,63.66,63.66,27200.0,55.094,55.094,54.9645,54.9645,27200.0
2012-05-02 11:10:00,63.67,63.7,63.67,63.69,37300.0,54.9731,54.999,54.9731,54.9904,37300.0
2012-05-02 11:20:00,63.69,63.76,63.69,63.72,48600.0,54.9904,55.0508,54.9904,55.0163,48600.0
2012-05-02 11:30:00,63.72,63.75,63.67,63.7,26200.0,55.0163,55.0422,54.9731,54.999,26200.0
2012-05-02 11:40:00,63.7,63.74,63.69,63.72,19200.0,54.999,55.0335,54.9904,55.0163,19200.0
2012-05-02 11:50:00,63.72,63.77,63.71,63.77,23000.0,55.0163,55.0594,55.0076,55.0594,23000.0
2012-05-02 12:00:00,63.76,63.77,63.68,63.69,44000.0,55.0508,55.0594,54.9817,54.9904,44000.0
2012-05-02 12:10:00,63.69,63.72,63.68,63.68,38900.0,54.9904,55.0163,54.9817,54.9817,38900.0
2012-05-02 12:20:00,63.68,63.72,63.66,63.67,27300.0,54.9817,55.0163,54.9645,54.9731,27300.0
2012-05-02 12:30:00,63.68,63.71,63.63,63.67,22100.0,54.9817,55.0076,54.9386,54.9731,22100.0
2012-05-02 12:40:00,63.67,63.7,63.66,63.68,19100.0,54.9731,54.999,54.9645,54.9817,19100.0
2012-05-02 12:50:00,63.68,63.73,63.67,63.69,14400.0,54.9817,55.0249,54.9731,54.9904,14400.0
2012-05-02 13:00:00,63.7,63.82,63.67,63.82,37700.0,54.999,55.1026,54.9731,55.1026,37700.0
2012-05-02 13:10:00,63.81,63.84,63.75,63.78,37300.0,55.094,55.1199,55.0422,55.0681,37300.0
2012-05-02 13:20:00,63.79,63.84,63.77,63.78,25100.0,55.0767,55.1199,55.0594,55.0681,25100.0
2012-05-02 13:30:00,63.78,63.86,63.77,63.84,24800.0,55.0681,55.1371,55.0594,55.1199,24800.0
2012-05-02 13:40:00,63.84,63.94,63.82,63.93,65000.0,55.1199,55.2062,55.1026,55.1976,65000.0
2012-05-02 13:50:00,63.93,64.06,63.93,64.04,38200.0,55.1976,55.3098,55.1976,55.2926,38200.0
2012-05-02 14:00:00,64.03,64.09,64.0,64.06,53500.0,55.2839,55.3357,55.258,55.3098,53500.0
2012-05-02 14:10:00,64.06,64.06,64.01,64.02,18300.0,55.3098,55.3098,55.2667,55.2753,18300.0
2012-05-02 14:20:00,64.01,64.1,64.01,64.09,23100.0,55.2667,55.3444,55.2667,55.3357,23100.0
2012-05-02 14:30:00,64.09,64.09,64.04,64.06,43700.0,55.3357,55.3357,55.2926,55.3098,43700.0
2012-05-02 14:40:00,64.07,64.08,64.05,64.06,15800.0,55.3185,55.3271,55.3012,55.3098,15800.0
2012-05-02 14:50:00,64.06,64.08,64.05,64.07,24400.0,55.3098,55.3271,55.3012,55.3185,24400.0
2012-05-02 15:00:00,64.07,64.08,63.92,63.93,46900.0,55.3185,55.3271,55.1889,55.1976,46900.0
2012-05-02 15:10:00,63.92,63.93,63.86,63.86,42600.0,55.1889,55.1976,55.1371,55.1371,42600.0
2012-05-02 15:20:00,63.86,63.89,63.85,63.88,32800.0,55.1371,55.163,55.1285,55.1544,32800.0
2012-05-02 15:30:00,63.88,63.96,63.86,63.96,50900.0,55.1544,55.2235,55.1371,55.2235,50900.0
2012-05-02 15:40:00,63.95,64.1,63.93,64.09,82000.0,55.2149,55.3444,55.1976,55.3357,82000.0
2012-05-02 15:50:00,64.09,64.09,63.99,64.04,116200.0,55.3357,55.3357,55.2494,55.2926,116200.0
2012-05-03 09:30:00,64.0,64.0,63.69,63.87,162500.0,55.258,55.258,54.9904,55.1458,162500.0
2012-05-03 09:40:00,63.86,64.0,63.81,64.0,52500.0,55.1371,55.258,55.094,55.258,52500.0
2012-05-03 09:50:00,64.0,64.06,63.98,64.0,41200.0,55.258,55.3098,55.2408,55.258,41200.0
2012-05-03 10:00:00,64.0,64.0,63.84,63.94,36700.0,55.258,55.258,55.1199,55.2062,36700.0
2012-05-03 10:10:00,63.94,63.94,63.85,63.9,23700.0,55.2062,55.2062,55.1285,55.1717,23700.0
2012-05-03 10:20:00,63.9,63.99,63.87,63.99,85600.0,55.1717,55.2494,55.1458,55.2494,85600.0
2012-05-03 10:30:00,63.99,64.07,63.95,64.07,23400.0,55.2494,55.3185,55.2149,55.3185,23400.0
2012-05-03 10:40:00,64.08,64.17,64.06,64.13,36000.0,55.3271,55.4048,55.3098,55.3703,36000.0
2012-05-03 10:50:00,64.14,64.15,64.04,64.13,39700.0,55.3789,55.3875,55.2926,55.3703,39700.0
2012-05-03 11:00:00,64.13,64.16,64.13,64.15,15000.0,55.3703,55.3962,55.3703,55.3875,15000.0
2012-05-03 11:10:00,64.17,64.2,64.15,64.19,31300.0,55.4048,55.4307,55.3875,55.4221,31300.0
2012-05-03 11:20:00,64.2,64.24,64.2,64.23,29700.0,55.4307,55.4652,55.4307,55.4566,29700.0
2012-05-03 11:30:00,64.23,64.3,64.22,64.23,24800.0,55.4566,55.517,55.448,55.4566,24800.0
2012-05-03 11:40:00,64.22,64.22,63.99,63.99,32300.0,55.448,55.448,55.2494,55.2494,32300.0
2012-05-03 11:50:00,64.0,64.06,63.98,64.04,32700.0,55.258,55.3098,55.2408,55.2926,32700.0
2012-05-03 12:00:00,64.03,64.03,63.96,64.0,42700.0,55.2839,55.2839,55.2235,55.258,42700.0
2012-05-03 12:10:00,64.0,64.02,63.96,64.01,9600.0,55.258,55.2753,55.2235,55.2667,9600.0
2012-05-03 12:20:00,64.02,64.02,63.97,64.01,13200.0,55.2753,55.2753,55.2321,55.2667,13200.0
2012-05-03 12:30:00,64.01,64.03,63.96,64.03,13000.0,55.2667,55.2839,55.2235,55.2839,13000.0
2012-05-03 12:40:00,64.03,64.08,64.02,64.08,15000.0,55.2839,55.3271,55.2753,55.3271,15000.0
2012-05-03 12:50:00,64.08,64.08,64.0,64.0,20500.0,55.3271,55.3271,55.258,55.258,20500.0
2012-05-03 13:00:00,64.0,64.11,63.98,64.11,26600.0,55.258,55.353,55.2408,55.353,26600.0
2012-05-03 13:10:00,64.11,64.11,64.0,64.03,17800.0,55.353,55.353,55.258,55.2839,17800.0
2012-05-03 13:20:00,64.02,64.03,63.98,64.01,21000.0,55.2753,55.2839,55.2408,55.2667,21000.0
2012-05-03 13:30:00,64.02,64.05,63.94,64.03,63000.0,55.2753,55.3012,55.2062,55.2839,63000.0
2012-05-03 13:40:00,64.03,64.03,63.76,63.89,56100.0,55.2839,55.2839,55.0508,55.163,56100.0
2012-05-03 13:50:00,63.88,63.96,63.88,63.91,15400.0,55.1544,55.2235,55.1544,55.1803,15400.0
2012-05-03 14:00:00,63.9,63.93,63.86,63.88,47500.0,55.1717,55.1976,55.1371,55.1544,47500.0
2012-05-03 14:10:00,63.89,63.94,63.85,63.94,13300.0,55.163,55.2062,55.1285,55.2062,13300.0
2012-05-03 14:20:00,63.93,63.98,63.93,63.97,26500.0,55.1976,55.2408,55.1976,55.2321,26500.0
2012-05-03 14:30:00,63.96,63.98,63.95,63.98,15100.0,55.2235,55.2408,55.2149,55.2408,15100.0
2012-05-03 14:40:00,63.98,64.01,63.94,63.96,68100.0,55.2408,55.2667,55.2062,55.2235,68100.0
2012-05-03 14:50:00,63.97,63.98,63.96,63.96,15800.0,55.2321,55.2408,55.2235,55.2235,15800.0
2012-05-03 15:00:00,63.97,64.02,63.97,64.0,33500.0,55.2321,55.2753,55.2321,55.258,33500.0
2012-05-03 15:10:00,63.99,64.08,63.97,64.08,44400.0,55.2494,55.3271,55.2321,55.3271,44400.0
2012-05-03 15:20:00,64.08,64.1,64.03,64.03,29000.0,55.3271,55.3444,55.2839,55.2839,29000.0
2012-05-03 15:30:00,64.04,64.09,63.98,64.01,58700.0,55.2926,55.3357,55.2408,55.2667,58700.0
2012-05-03 15:40:00,64.0,64.11,64.0,64.09,76000.0,55.258,55.353,55.258,55.3357,76000.0
2012-05-03 15:50:00,64.09,64.12,64.02,64.08,130200.0,55.3357,55.3616,55.2753,55.3271,130200.0
2012-05-04 09:30:00,63.73,63.99,63.57,63.89,40800.0,55.0249,55.2494,54.8868,55.163,40800.0
2012-05-04 09:40:00,63.87,63.92,63.73,63.88,26500.0,55.1458,55.1889,55.0249,55.1544,26500.0
2012-05-04 09:50:00,63.91,63.98,63.72,63.74,27700.0,55.1803,55.2408,55.0163,55.0335,27700.0
2012-05-04 10:00:00,63.78,63.83,63.72,63.79,20400.0,55.0681,55.1112,55.0163,55.0767,20400.0
2012-05-04 10:10:00,63.75,63.78,63.66,63.66,48100.0,55.0422,55.0681,54.9645,54.9645,48100.0
2012-05-04 10:20:00,63.67,63.72,63.6,63.69,25400.0,54.9731,55.0163,54.9127,54.9904,25400.0
2012-05-04 10:30:00,63.7,63.72,63.53,63.58,32500.0,54.999,55.0163,54.8522,54.8954,32500.0
2012-05-04 10:40:00,63.57,63.6,63.49,63.52,28700.0,54.8868,54.9127,54.8177,54.8436,28700.0
2012-05-04 10:50:00,63.52,63.55,63.44,63.45,40500.0,54.8436,54.8695,54.7745,54.7831,40500.0
2012-05-04 11:00:00,63.46,63.63,63.46,63.59,23200.0,54.7918,54.9386,54.7918,54.904,23200.0
2012-05-04 11:10:00,63.6,63.7,63.59,63.66,16200.0,54.9127,54.999,54.904,54.9645,16200.0
2012-05-04 11:20:00,63.67,63.72,63.63,63.7,16900.0,54.9731,55.0163,54.9386,54.999,16900.0
2012-05-04 11:30:00,63.72,63.72,63.56,63.58,15900.0,55.0163,55.0163,54.8781,54.8954,15900.0
2012-05-04 11:40:00,63.58,63.61,63.56,63.58,13000.0,54.8954,54.9213,54.8781,54.8954,13000.0
2012-05-04 11:50:00,63.59,63.62,63.49,63.5,72600.0,54.904,54.9299,54.8177,54.8263,72600.0
2012-05-04 12:00:00,63.5,63.55,63.44,63.53,10000.0,54.8263,54.8695,54.7745,54.8522,10000.0
2012-05-04 12:10:00,63.53,63.55,63.5,63.52,7600.0,54.8522,54.8695,54.8263,54.8436,7600.0
2012-05-04 12:20:00,63.53,63.57,63.43,63.54,12400.0,54.8522,54.8868,54.7659,54.8609,12400.0
2012-05-04 12:30:00,63.54,63.55,63.41,63.44,17900.0,54.8609,54.8695,54.7486,54.7745,17900.0
2012-05-04 12:40:00,63.45,63.53,63.44,63.48,28200.0,54.7831,54.8522,54.7745,54.809,28200.0
2012-05-04 12:50:00,63.46,63.51,63.45,63.5,6600.0,54.7918,54.835,54.7831,54.8263,6600.0
2012-05-04 13:00:00,63.5,63.56,63.48,63.54,9700.0,54.8263,54.8781,54.809,54.8609,9700.0
2012-05-04 13:10:00,63.52,63.53,63.44,63.5,12300.0,54.8436,54.8522,54.7745,54.8263,12300.0
2012-05-04 13:20:00,63.5,63.57,63.46,63.54,23600.0,54.8263,54.8868,54.7918,54.8609,23600.0
2012-05-04 13:30:00,63.54,63.6,63.52,63.59,16900.0,54.8609,54.9127,54.8436,54.904,16900.0
2012-05-04 13:40:00,63.59,63.6,63.49,63.51,9100.0,54.904,54.9127,54.8177,54.835,9100.0
2012-05-04 13:50:00,63.5,63.61,63.5,63.57,13600.0,54.8263,54.9213,54.8263,54.8868,13600.0
2012-05-04 14:00:00,63.58,63.59,63.49,63.53,12600.0,54.8954,54.904,54.8177,54.8522,12600.0
2012-05-04 14:10:00,63.54,63.54,63.43,63.53,25700.0,54.8609,54.8609,54.7659,54.8522,25700.0
2012-05-04 14:20:00,63.52,63.52,63.45,63.46,32200.0,54.8436,54.8436,54.7831,54.7918,32200.0
2012-05-04 14:30:00,63.46,63.48,63.34,63.37,14500.0,54.7918,54.809,54.6882,54.7141,14500.0
2012-05-04 14:40:00,63.37,63.44,63.35,63.43,21600.0,54.7141,54.7745,54.6968,54.7659,21600.0
2012-05-04 14:50:00,63.44,63.56,63.42,63.49,19500.0,54.7745,54.8781,54.7572,54.8177,19500.0
2012-05-04 15:00:00,63.49,63.55,63.47,63.47,20300.0,54.8177,54.8695,54.8004,54.8004,20300.0
2012-05-04 15:10:00,63.47,63.54,63.45,63.47,64900.0,54.8004,54.8609,54.7831,54.8004,64900.0
2012-05-04 15:20:00,63.47,63.53,63.44,63.51,30000.0,54.8004,54.8522,54.7745,54.835,30000.0
2012-05-04 15:30:00,63.5,63.59,63.49,63.56,46200.0,54.8263,54.904,54.8177,54.8781,46200.0
2012-05-04 15:40:00,63.56,63.65,63.55,63.62,46300.0,54.8781,54.9558,54.8695,54.9299,46300.0
2012-05-04 15:50:00,63.63,63.65,63.47,63.49,83100.0,54.9386,54.9558,54.8004,54.8177,83100.0
2012-05-07 09:30:00,63.42,63.97,63.01,63.87,113500.0,54.7572,55.2321,54.4032,55.1458,113500.0
2012-05-07 09:40:00,63.87,64.3,63.87,64.24,170000.0,55.1458,55.517,55.1458,55.4652,170000.0
2012-05-07 09:50:00,64.22,64.45,64.21,64.42,103000.0,55.448,55.6466,55.4393,55.6207,103000.0
2012-05-07 10:00:00,64.42,64.77,64.42,64.77,146200.0,55.6207,55.9228,55.6207,55.9228,146200.0
2012-05-07 10:10:00,64.76,64.88,64.52,64.67,113300.0,55.9142,56.0178,55.707,55.8365,113300.0
2012-05-07 10:20:00,64.65,64.71,64.53,64.58,113500.0,55.8192,55.871,55.7156,55.7588,113500.0
2012-05-07 10:30:00,64.56,64.57,64.45,64.48,85000.0,55.7415,55.7502,55.6466,55.6725,85000.0
2012-05-07 10:40:00,64.47,64.56,64.4,64.5,91000.0,55.6638,55.7415,55.6034,55.6897,91000.0
2012-05-07 10:50:00,64.49,64.54,64.4,64.49,37100.0,55.6811,55.7243,55.6034,55.6811,37100.0
2012-05-07 11:00:00,64.48,64.63,64.41,64.55,49300.0,55.6725,55.802,55.612,55.7329,49300.0
2012-05-07 11:10:00,64.55,64.61,64.5,64.54,45300.0,55.7329,55.7847,55.6897,55.7243,45300.0
2012-05-07 11:20:00,64.54,64.6,64.51,64.58,47700.0,55.7243,55.7761,55.6984,55.7588,47700.0
2012-05-07 11:30:00,64.58,64.64,64.53,64.62,44600.0,55.7588,55.8106,55.7156,55.7933,44600.0
2012-05-07 11:40:00,64.62,64.72,64.54,64.64,32600.0,55.7933,55.8797,55.7243,55.8106,32600.0
2012-05-07 11:50:00,64.65,64.74,64.64,64.67,35800.0,55.8192,55.8969,55.8106,55.8365,35800.0
2012-05-07 12:00:00,64.67,64.71,64.63,64.64,24200.0,55.8365,55.871,55.802,55.8106,24200.0
2012-05-07 12:10:00,64.64,64.66,64.55,64.61,49100.0,55.8106,55.8279,55.7329,55.7847,49100.0
2012-05-07 12:20:00,64.6,64.61,64.55,64.58,26900.0,55.7761,55.7847,55.7329,55.7588,26900.0
2012-05-07 12:30:00,64.58,64.75,64.58,64.73,29300.0,55.7588,55.9056,55.7588,55.8883,29300.0
2012-05-07 12:40:00,64.73,64.76,64.72,64.74,19000.0,55.8883,55.9142,55.8797,55.8969,19000.0
2012-05-07 12:50:00,64.74,64.74,64.64,64.67,40000.0,55.8969,55.8969,55.8106,55.8365,40000.0
2012-05-07 13:00:00,64.68,64.72,64.66,64.72,21000.0,55.8451,55.8797,55.8279,55.8797,21000.0
2012-05-07 13:10:00,64.72,64.8,64.68,64.79,59900.0,55.8797,55.9487,55.8451,55.9401,59900.0
2012-05-07 13:20:00,64.78,64.85,64.78,64.8,23500.0,55.9315,55.9919,55.9315,55.9487,23500.0
2012-05-07 13:30:00,64.79,64.84,64.73,64.82,19600.0,55.9401,55.9833,55.8883,55.966,19600.0
2012-05-07 13:40:00,64.83,64.88,64.82,64.87,34400.0,55.9746,56.0178,55.966,56.0092,34400.0
2012-05-07 13:50:00,64.87,65.14,64.87,65.02,108400.0,56.0092,56.2423,56.0092,56.1387,108400.0
2012-05-07 14:00:00,65.02,65.08,64.94,65.02,26700.0,56.1387,56.1905,56.0696,56.1387,26700.0
2012-05-07 14:10:00,65.02,65.04,64.97,64.99,67100.0,56.1387,56.156,56.0955,56.1128,67100.0
2012-05-07 14:20:00,65.0,65.03,64.98,65.02,29100.0,56.1214,56.1473,56.1042,56.1387,29100.0
2012-05-07 14:30:00,65.03,65.16,64.92,65.16,82500.0,56.1473,56.2596,56.0524,56.2596,82500.0
2012-05-07 14:40:00,65.16,65.19,65.1,65.18,76200.0,56.2596,56.2855,56.2078,56.2768,76200.0
2012-05-07 14:50:00,65.17,65.33,65.16,65.3,80400.0,56.2682,56.4064,56.2596,56.3804,80400.0
2012-05-07 15:00:00,65.31,65.34,65.26,65.26,70800.0,56.3891,56.415,56.3459,56.3459,70800.0
2012-05-07 15:10:00,65.25,65.3,65.17,65.17,62400.0,56.3373,56.3804,56.2682,56.2682,62400.0
2012-05-07 15:20:00,65.17,65.18,65.04,65.09,48600.0,56.2682,56.2768,56.156,56.1991,48600.0
2012-05-07 15:30:00,65.09,65.09,64.95,64.98,89400.0,56.1991,56.1991,56.0783,56.1042,89400.0
2012-05-07 15:40:00,64.98,65.07,64.9,65.03,125700.0,56.1042,56.1819,56.0351,56.1473,125700.0
2012-05-07 15:50:00,65.03,65.03,64.87,64.96,142400.0,56.1473,56.1473,56.0092,56.0869,142400.0
2012-05-08 09:30:00,64.63,64.68,64.34,64.45,39300.0,55.802,55.8451,55.5516,55.6466,39300.0
2012-05-08 09:40:00,64.45,64.58,64.42,64.5,27800.0,55.6466,55.7588,55.6207,55.6897,27800.0
2012-05-08 09:50:00,64.51,64.6,64.37,64.51,67400.0,55.6984,55.7761,55.5775,55.6984,67400.0
2012-05-08 10:00:00,64.54,64.55,64.36,64.36,63800.0,55.7243,55.7329,55.5688,55.5688,63800.0
2012-05-08 10:10:00,64.36,64.41,64.32,64.4,28000.0,55.5688,55.612,55.5343,55.6034,28000.0
2012-05-08 10:20:00,64.41,64.42,64.23,64.23,16500.0,55.612,55.6207,55.4566,55.4566,16500.0
2012-05-08 10:30:00,64.23,64.28,64.14,64.28,18900.0,55.4566,55.4998,55.3789,55.4998,18900.0
2012-05-08 10:40:00,64.25,64.3,64.18,64.18,14900.0,55.4739,55.517,55.4134,55.4134,14900.0
2012-05-08 10:50:00,64.17,64.25,64.14,64.21,17100.0,55.4048,55.4739,55.3789,55.4393,17100.0
2012-05-08 11:00:00,64.23,64.26,64.03,64.12,18700.0,55.4566,55.4825,55.2839,55.3616,18700.0
2012-05-08 11:10:00,64.12,64.16,64.03,64.16,15200.0,55.3616,55.3962,55.2839,55.3962,15200.0
2012-05-08 11:20:00,64.15,64.28,64.15,64.23,36600.0,55.3875,55.4998,55.3875,55.4566,36600.0
2012-05-08 11:30:00,64.22,64.33,64.14,64.25,24600.0,55.448,55.5429,55.3789,55.4739,24600.0
2012-05-08 11:40:00,64.24,64.29,64.19,64.21,17000.0,55.4652,55.5084,55.4221,55.4393,17000.0
2012-05-08 11:50:00,64.21,64.29,64.18,64.25,33500.0,55.4393,55.5084,55.4134,55.4739,33500.0
2012-05-08 12:00:00,64.25,64.26,64.16,64.2,6600.0,55.4739,55.4825,55.3962,55.4307,6600.0
2012-05-08 12:10:00,64.21,64.26,64.2,64.26,8200.0,55.4393,55.4825,55.4307,55.4825,8200.0
2012-05-08 12:20:00,64.25,64.28,64.14,64.2,14000.0,55.4739,55.4998,55.3789,55.4307,14000.0
2012-05-08 12:30:00,64.2,64.28,64.17,64.28,12400.0,55.4307,55.4998,55.4048,55.4998,12400.0
2012-05-08 12:40:00,64.28,64.29,64.21,64.22,11000.0,55.4998,55.5084,55.4393,55.448,11000.0
2012-05-08 12:50:00,64.22,64.24,64.15,64.15,40700.0,55.448,55.4652,55.3875,55.3875,40700.0
2012-05-08 13:00:00,64.14,64.19,64.11,64.12,20500.0,55.3789,55.4221,55.353,55.3616,20500.0
2012-05-08 13:10:00,64.13,64.3,64.13,64.3,12600.0,55.3703,55.517,55.3703,55.517,12600.0
2012-05-08 13:20:00,64.29,64.39,64.26,64.37,13700.0,55.5084,55.5947,55.4825,55.5775,13700.0
2012-05-08 13:30:00,64.37,64.44,64.31,64.39,25400.0,55.5775,55.6379,55.5257,55.5947,25400.0
2012-05-08 13:40:00,64.39,64.42,64.36,64.42,13700.0,55.5947,55.6207,55.5688,55.6207,13700.0
2012-05-08 13:50:00,64.42,64.45,64.38,64.45,36000.0,55.6207,55.6466,55.5861,55.6466,36000.0
2012-05-08 14:00:00,64.46,64.51,64.43,64.48,32600.0,55.6552,55.6984,55.6293,55.6725,32600.0
2012-05-08 14:10:00,64.47,64.47,64.38,64.38,23600.0,55.6638,55.6638,55.5861,55.5861,23600.0
2012-05-08 14:20:00,64.39,64.46,64.38,64.46,22200.0,55.5947,55.6552,55.5861,55.6552,22200.0
2012-05-08 14:30:00,64.47,64.61,64.47,64.61,26900.0,55.6638,55.7847,55.6638,55.7847,26900.0
2012-05-08 14:40:00,64.62,64.66,64.58,64.6,21900.0,55.7933,55.8279,55.7588,55.7761,21900.0
2012-05-08 14:50:00,64.59,64.68,64.59,64.66,38900.0,55.7674,55.8451,55.7674,55.8279,38900.0
2012-05-08 15:00:00,64.65,64.7,64.59,64.65,45300.0,55.8192,55.8624,55.7674,55.8192,45300.0
2012-05-08 15:10:00,64.65,64.84,64.65,64.84,28600.0,55.8192,55.9833,55.8192,55.9833,28600.0
2012-05-08 15:20:00,64.87,64.91,64.73,64.87,47600.0,56.0092,56.0437,55.8883,56.0092,47600.0
2012-05-08 15:30:00,64.86,64.94,64.81,64.89,65700.0,56.0006,56.0696,55.9574,56.0265,65700.0
2012-05-08 15:40:00,64.89,64.94,64.82,64.84,75300.0,56.0265,56.0696,55.966,55.9833,75300.0
2012-05-08 15:50:00,64.83,64.93,64.82,64.89,170800.0,55.9746,56.061,55.966,56.0265,170800.0
2012-05-09 09:30:00,64.25,64.43,64.12,64.27,46400.0,55.4739,55.6293,55.3616,55.4911,46400.0
2012-05-09 09:40:00,64.27,64.5,64.23,64.23,30200.0,55.4911,55.6897,55.4566,55.4566,30200.0
2012-05-09 09:50:00,64.22,64.33,64.13,64.33,22800.0,55.448,55.5429,55.3703,55.5429,22800.0
2012-05-09 10:00:00,64.33,64.47,64.29,64.37,23300.0,55.5429,55.6638,55.5084,55.5775,23300.0
2012-05-09 10:10:00,64.34,64.49,64.28,64.37,21500.0,55.5516,55.6811,55.4998,55.5775,21500.0
2012-05-09 10:20:00,64.37,64.44,64.23,64.4,77800.0,55.5775,55.6379,55.4566,55.6034,77800.0
2012-05-09 10:30:00,64.4,64.5,64.37,64.5,17100.0,55.6034,55.6897,55.5775,55.6897,17100.0
2012-05-09 10:40:00,64.5,64.68,64.48,64.56,30300.0,55.6897,55.8451,55.6725,55.7415,30300.0
2012-05-09 10:50:00,64.57,64.75,64.55,64.75,26600.0,55.7502,55.9056,55.7329,55.9056,26600.0
2012-05-09 11:00:00,64.73,64.88,64.66,64.83,61700.0,55.8883,56.0178,55.8279,55.9746,61700.0
2012-05-09 11:10:00,64.82,65.12,64.82,65.05,34600.0,55.966,56.225,55.966,56.1646,34600.0
2012-05-09 11:20:00,65.05,65.21,65.04,65.05,26100.0,56.1646,56.3027,56.156,56.1646,26100.0
2012-05-09 11:30:00,65.04,65.15,64.99,65.11,61400.0,56.156,56.2509,56.1128,56.2164,61400.0
2012-05-09 11:40:00,65.13,65.24,65.09,65.17,25000.0,56.2337,56.3286,56.1991,56.2682,25000.0
2012-05-09 11:50:00,65.17,65.26,65.13,65.13,35100.0,56.2682,56.3459,56.2337,56.2337,35100.0
2012-05-09 12:00:00,65.13,65.16,65.03,65.04,42200.0,56.2337,56.2596,56.1473,56.156,42200.0
2012-05-09 12:10:00,65.03,65.06,64.96,65.0,31800.0,56.1473,56.1732,56.0869,56.1214,31800.0
2012-05-09 12:20:00,65.0,65.02,64.93,64.96,50100.0,56.1214,56.1387,56.061,56.0869,50100.0
2012-05-09 12:30:00,64.95,64.96,64.81,64.82,24500.0,56.0783,56.0869,55.9574,55.966,24500.0
2012-05-09 12:40:00,64.81,64.87,64.77,64.87,13900.0,55.9574,56.0092,55.9228,56.0092,13900.0
2012-05-09 12:50:00,64.88,64.94,64.82,64.92,27300.0,56.0178,56.0696,55.966,56.0524,27300.0
2012-05-09 13:00:00,64.91,65.02,64.87,64.88,12000.0,56.0437,56.1387,56.0092,56.0178,12000.0
2012-05-09 13:10:00,64.88,64.94,64.86,64.89,16900.0,56.0178,56.0696,56.0006,56.0265,16900.0
2012-05-09 13:20:00,64.9,64.99,64.88,64.94,57500.0,56.0351,56.1128,56.0178,56.0696,57500.0
2012-05-09 13:30:00,64.97,65.08,64.91,65.01,76400.0,56.0955,56.1905,56.0437,56.1301,76400.0
2012-05-09 13:40:00,65.0,65.05,64.9,64.91,38400.0,56.1214,56.1646,56.0351,56.0437,38400.0
2012-05-09 13:50:00,64.91,64.95,64.85,64.87,51900.0,56.0437,56.0783,55.9919,56.0092,51900.0
2012-05-09 14:00:00,64.87,64.88,64.75,64.76,12500.0,56.0092,56.0178,55.9056,55.9142,12500.0
2012-05-09 14:10:00,64.77,64.78,64.59,64.59,30300.0,55.9228,55.9315,55.7674,55.7674,30300.0
2012-05-09 14:20:00,64.58,64.74,64.58,64.71,30000.0,55.7588,55.8969,55.7588,55.871,30000.0
2012-05-09 14:30:00,64.7,64.74,64.6,64.63,20800.0,55.8624,55.8969,55.7761,55.802,20800.0
2012-05-09 14:40:00,64.63,64.76,64.63,64.68,34800.0,55.802,55.9142,55.802,55.8451,34800.0
2012-05-09 14:50:00,64.7,64.77,64.67,64.7,33300.0,55.8624,55.9228,55.8365,55.8624,33300.0
2012-05-09 15:00:00,64.7,64.72,64.66,64.67,52800.0,55.8624,55.8797,55.8279,55.8365,52800.0
2012-05-09 15:10:00,64.68,64.72,64.65,64.67,76600.0,55.8451,55.8797,55.8192,55.8365,76600.0
2012-05-09 15:20:00,64.69,64.75,64.65,64.7,63700.0,55.8538,55.9056,55.8192,55.8624,63700.0
2012-05-09 15:30:00,64.7,64.77,64.67,64.72,68800.0,55.8624,55.9228,55.8365,55.8797,68800.0
2012-05-09 15:40:00,64.73,64.78,64.68,64.71,95400.0,55.8883,55.9315,55.8451,55.871,95400.0
2012-05-09 15:50:00,64.71,64.72,64.63,64.66,207200.0,55.871,55.8797,55.802,55.8279,207200.0
2012-05-10 09:30:00,65.08,65.21,64.76,64.81,38200.0,56.1905,56.3027,55.9142,55.9574,38200.0
2012-05-10 09:40:00,64.82,64.9,64.75,64.88,27000.0,55.966,56.0351,55.9056,56.0178,27000.0
2012-05-10 09:50:00,64.9,65.02,64.87,64.91,28200.0,56.0351,56.1387,56.0092,56.0437,28200.0
2012-05-10 10:00:00,64.93,64.98,64.9,64.98,10000.0,56.061,56.1042,56.0351,56.1042,10000.0
2012-05-10 10:10:00,64.97,64.98,64.87,64.95,30600.0,56.0955,56.1042,56.0092,56.0783,30600.0
2012-05-10 10:20:00,64.96,65.0,64.74,64.79,29600.0,56.0869,56.1214,55.8969,55.9401,29600.0
2012-05-10 10:30:00,64.79,64.82,64.72,64.82,13800.0,55.9401,55.966,55.8797,55.966,13800.0
2012-05-10 10:40:00,64.84,64.88,64.76,64.77,9700.0,55.9833,56.0178,55.9142,55.9228,9700.0
2012-05-10 10:50:00,64.77,64.79,64.65,64.74,13700.0,55.9228,55.9401,55.8192,55.8969,13700.0
2012-05-10 11:00:00,64.75,64.77,64.65,64.67,51500.0,55.9056,55.9228,55.8192,55.8365,51500.0
2012-05-10 11:10:00,64.67,64.74,64.64,64.74,56300.0,55.8365,55.8969,55.8106,55.8969,56300.0
2012-05-10 11:20:00,64.73,64.82,64.68,64.79,24100.0,55.8883,55.966,55.8451,55.9401,24100.0
2012-05-10 11:30:00,64.82,64.9,64.78,64.88,16500.0,55.966,56.0351,55.9315,56.0178,16500.0
2012-05-10 11:40:00,64.9,64.92,64.8,64.84,16000.0,56.0351,56.0524,55.9487,55.9833,16000.0
2012-05-10 11:50:00,64.87,64.91,64.74,64.82,15500.0,56.0092,56.0437,55.8969,55.966,15500.0
2012-05-10 12:00:00,64.83,64.83,64.67,64.78,11600.0,55.9746,55.9746,55.8365,55.9315,11600.0
2012-05-10 12:10:00,64.78,64.89,64.78,64.83,16700.0,55.9315,56.0265,55.9315,55.9746,16700.0
2012-05-10 12:20:00,64.84,64.89,64.81,64.88,15300.0,55.9833,56.0265,55.9574,56.0178,15300.0
2012-05-10 12:30:00,64.86,64.99,64.85,64.97,16300.0,56.0006,56.1128,55.9919,56.0955,16300.0
2012-05-10 12:40:00,64.95,65.03,64.94,64.97,18800.0,56.0783,56.1473,56.0696,56.0955,18800.0
2012-05-10 12:50:00,64.98,65.04,64.97,65.01,8900.0,56.1042,56.156,56.0955,56.1301,8900.0
2012-05-10 13:00:00,65.02,65.05,64.97,65.05,6200.0,56.1387,56.1646,56.0955,56.1646,6200.0
2012-05-10 13:10:00,65.05,65.05,64.95,64.98,19200.0,56.1646,56.1646,56.0783,56.1042,19200.0
2012-05-10 13:20:00,64.98,65.0,64.95,64.98,24100.0,56.1042,56.1214,56.0783,56.1042,24100.0
2012-05-10 13:30:00,64.99,65.05,64.89,64.89,14700.0,56.1128,56.1646,56.0265,56.0265,14700.0
2012-05-10 13:40:00,64.89,64.91,64.86,64.86,13400.0,56.0265,56.0437,56.0006,56.0006,13400.0
2012-05-10 13:50:00,64.87,64.9,64.81,64.82,6500.0,56.0092,56.0351,55.9574,55.966,6500.0
2012-05-10 14:00:00,64.84,64.92,64.84,64.89,38700.0,55.9833,56.0524,55.9833,56.0265,38700.0
2012-05-10 14:10:00,64.89,64.9,64.8,64.81,29600.0,56.0265,56.0351,55.9487,55.9574,29600.0
2012-05-10 14:20:00,64.82,64.85,64.79,64.83,14000.0,55.966,55.9919,55.9401,55.9746,14000.0
2012-05-10 14:30:00,64.81,64.84,64.77,64.81,7500.0,55.9574,55.9833,55.9228,55.9574,7500.0
2012-05-10 14:40:00,64.81,64.84,64.81,64.83,3300.0,55.9574,55.9833,55.9574,55.9746,3300.0
2012-05-10 14:50:00,64.81,64.83,64.79,64.8,8600.0,55.9574,55.9746,55.9401,55.9487,8600.0
2012-05-10 15:00:00,64.79,64.85,64.79,64.85,13900.0,55.9401,55.9919,55.9401,55.9919,13900.0
2012-05-10 15:10:00,64.84,64.87,64.83,64.84,19500.0,55.9833,56.0092,55.9746,55.9833,19500.0
2012-05-10 15:20:00,64.85,64.85,64.79,64.82,11300.0,55.9919,55.9919,55.9401,55.966,11300.0
2012-05-10 15:30:00,64.82,64.86,64.8,64.83,61900.0,55.966,56.0006,55.9487,55.9746,61900.0
2012-05-10 15:40:00,64.83,64.87,64.71,64.78,26900.0,55.9746,56.0092,55.871,55.9315,26900.0
2012-05-10 15:50:00,64.79,64.8,64.63,64.8,76000.0,55.9401,55.9487,55.802,55.9487,76000.0
2012-05-11 09:30:00,64.52,64.96,64.52,64.91,42800.0,55.707,56.0869,55.707,56.0437,42800.0
2012-05-11 09:40:00,64.89,64.89,64.73,64.77,10100.0,56.0265,56.0265,55.8883,55.9228,10100.0
2012-05-11 09:50:00,64.75,64.87,64.75,64.8,24200.0,55.9056,56.0092,55.9056,55.9487,24200.0
2012-05-11 10:00:00,64.84,64.97,64.8,64.81,13300.0,55.9833,56.0955,55.9487,55.9574,13300.0
2012-05-11 10:10:00,64.86,64.9,64.78,64.89,33600.0,56.0006,56.0351,55.9315,56.0265,33600.0
2012-05-11 10:20:00,64.89,64.97,64.83,64.94,25700.0,56.0265,56.0955,55.9746,56.0696,25700.0
2012-05-11 10:30:00,64.92,65.0,64.87,64.88,28800.0,56.0524,56.1214,56.0092,56.0178,28800.0
2012-05-11 10:40:00,64.87,64.9,64.78,64.85,16800.0,56.0092,56.0351,55.9315,55.9919,16800.0
2012-05-11 10:50:00,64.84,64.88,64.82,64.88,5100.0,55.9833,56.0178,55.966,56.0178,5100.0
2012-05-11 11:00:00,64.88,64.9,64.82,64.9,10100.0,56.0178,56.0351,55.966,56.0351,10100.0
2012-05-11 11:10:00,64.89,64.99,64.89,64.98,10400.0,56.0265,56.1128,56.0265,56.1042,10400.0
2012-05-11 11:20:00,64.99,65.03,64.95,64.99,12300.0,56.1128,56.1473,56.0783,56.1128,12300.0
2012-05-11 11:30:00,64.99,65.03,64.94,64.94,15300.0,56.1128,56.1473,56.0696,56.0696,15300.0
2012-05-11 11:40:00,64.95,64.95,64.8,64.82,16400.0,56.0783,56.0783,55.9487,55.966,16400.0
2012-05-11 11:50:00,64.84,64.92,64.82,64.92,3000.0,55.9833,56.0524,55.966,56.0524,3000.0
2012-05-11 12:00:00,64.92,64.99,64.92,64.99,5600.0,56.0524,56.1128,56.0524,56.1128,5600.0
2012-05-11 12:10:00,64.99,65.0,64.94,64.99,14400.0,56.1128,56.1214,56.0696,56.1128,14400.0
2012-05-11 12:20:00,64.98,65.0,64.97,64.98,5700.0,56.1042,56.1214,56.0955,56.1042,5700.0
2012-05-11 12:30:00,64.99,65.03,64.98,64.99,7200.0,56.1128,56.1473,56.1042,56.1128,7200.0
2012-05-11 12:40:00,65.0,65.05,64.99,65.04,4600.0,56.1214,56.1646,56.1128,56.156,4600.0
2012-05-11 12:50:00,65.05,65.07,64.93,64.95,15700.0,56.1646,56.1819,56.061,56.0783,15700.0
2012-05-11 13:00:00,64.95,64.95,64.81,64.81,8600.0,56.0783,56.0783,55.9574,55.9574,8600.0
2012-05-11 13:10:00,64.81,64.86,64.79,64.81,7200.0,55.9574,56.0006,55.9401,55.9574,7200.0
2012-05-11 13:20:00,64.82,64.85,64.76,64.79,10300.0,55.966,55.9919,55.9142,55.9401,10300.0
2012-05-11 13:30:00,64.8,64.84,64.77,64.77,8400.0,55.9487,55.9833,55.9228,55.9228,8400.0
2012-05-11 13:40:00,64.77,64.78,64.71,64.72,6700.0,55.9228,55.9315,55.871,55.8797,6700.0
2012-05-11 13:50:00,64.74,64.83,64.73,64.8,11900.0,55.8969,55.9746,55.8883,55.9487,11900.0
2012-05-11 14:00:00,64.8,64.82,64.75,64.79,11800.0,55.9487,55.966,55.9056,55.9401,11800.0
2012-05-11 14:10:00,64.79,64.84,64.78,64.82,8500.0,55.9401,55.9833,55.9315,55.966,8500.0
2012-05-11 14:20:00,64.81,64.81,64.79,64.8,4900.0,55.9574,55.9574,55.9401,55.9487,4900.0
2012-05-11 14:30:00,64.79,64.8,64.76,64.78,7100.0,55.9401,55.9487,55.9142,55.9315,7100.0
2012-05-11 14:40:00,64.79,64.84,64.78,64.78,16000.0,55.9401,55.9833,55.9315,55.9315,16000.0
2012-05-11 14:50:00,64.78,64.8,64.72,64.79,11400.0,55.9315,55.9487,55.8797,55.9401,11400.0
2012-05-11 15:00:00,64.8,64.81,64.68,64.68,27100.0,55.9487,55.9574,55.8451,55.8451,27100.0
2012-05-11 15:10:00,64.69,64.78,64.69,64.74,16100.0,55.8538,55.9315,55.8538,55.8969,16100.0
2012-05-11 15:20:00,64.76,64.79,64.72,64.78,27800.0,55.9142,55.9401,55.8797,55.9315,27800.0
2012-05-11 15:30:00,64.77,64.8,64.73,64.79,20100.0,55.9228,55.9487,55.8883,55.9401,20100.0
2012-05-11 15:40:00,64.78,64.78,64.67,64.73,26300.0,55.9315,55.9315,55.8365,55.8883,26300.0
2012-05-11 15:50:00,64.72,64.74,64.65,64.7,86800.0,55.8797,55.8969,55.8192,55.8624,86800.0
2012-05-14 09:30:00,64.24,64.44,64.08,64.17,33500.0,55.4652,55.6379,55.3271,55.4048,33500.0
2012-05-14 09:40:00,64.17,64.27,64.0,64.06,21500.0,55.4048,55.4911,55.258,55.3098,21500.0
2012-05-14 09:50:00,64.06,64.32,64.06,64.2,16500.0,55.3098,55.5343,55.3098,55.4307,16500.0
2012-05-14 10:00:00,64.15,64.29,64.08,64.08,24300.0,55.3875,55.5084,55.3271,55.3271,24300.0
2012-05-14 10:10:00,64.08,64.17,64.06,64.11,23000.0,55.3271,55.4048,55.3098,55.353,23000.0
2012-05-14 10:20:00,64.12,64.12,63.89,63.94,20500.0,55.3616,55.3616,55.163,55.2062,20500.0
2012-05-14 10:30:00,63.91,64.04,63.91,64.03,16000.0,55.1803,55.2926,55.1803,55.2839,16000.0
2012-05-14 10:40:00,64.04,64.07,64.0,64.06,19200.0,55.2926,55.3185,55.258,55.3098,19200.0
2012-05-14 10:50:00,64.07,64.16,64.04,64.11,18200.0,55.3185,55.3962,55.2926,55.353,18200.0
2012-05-14 11:00:00,64.09,64.13,64.01,64.03,16800.0,55.3357,55.3703,55.2667,55.2839,16800.0
2012-05-14 11:10:00,64.03,64.03,63.92,63.93,18300.0,55.2839,55.2839,55.1889,55.1976,18300.0
2012-05-14 11:20:00,63.96,64.26,63.93,64.2,23200.0,55.2235,55.4825,55.1976,55.4307,23200.0
2012-05-14 11:30:00,64.2,64.2,64.09,64.13,9200.0,55.4307,55.4307,55.3357,55.3703,9200.0
2012-05-14 11:40:00,64.12,64.19,64.06,64.15,14100.0,55.3616,55.4221,55.3098,55.3875,14100.0
2012-05-14 11:50:00,64.16,64.19,64.13,64.17,8600.0,55.3962,55.4221,55.3703,55.4048,8600.0
2012-05-14 12:00:00,64.18,64.21,64.15,64.17,9400.0,55.4134,55.4393,55.3875,55.4048,9400.0
2012-05-14 12:10:00,64.17,64.22,64.15,64.16,5700.0,55.4048,55.448,55.3875,55.3962,5700.0
2012-05-14 12:20:00,64.19,64.28,64.19,64.27,4200.0,55.4221,55.4998,55.4221,55.4911,4200.0
2012-05-14 12:30:00,64.29,64.34,64.26,64.34,4800.0,55.5084,55.5516,55.4825,55.5516,4800.0
2012-05-14 12:40:00,64.34,64.4,64.33,64.38,5900.0,55.5516,55.6034,55.5429,55.5861,5900.0
2012-05-14 12:50:00,64.36,64.43,64.35,64.35,4600.0,55.5688,55.6293,55.5602,55.5602,4600.0
2012-05-14 13:00:00,64.36,64.42,64.36,64.4,6000.0,55.5688,55.6207,55.5688,55.6034,6000.0
2012-05-14 13:10:00,64.4,64.42,64.28,64.33,9700.0,55.6034,55.6207,55.4998,55.5429,9700.0
2012-05-14 13:20:00,64.34,64.36,64.26,64.26,8900.0,55.5516,55.5688,55.4825,55.4825,8900.0
2012-05-14 13:30:00,64.27,64.39,64.27,64.38,12100.0,55.4911,55.5947,55.4911,55.5861,12100.0
2012-05-14 13:40:00,64.39,64.46,64.39,64.44,18100.0,55.5947,55.6552,55.5947,55.6379,18100.0
2012-05-14 13:50:00,64.44,64.57,64.44,64.55,16900.0,55.6379,55.7502,55.6379,55.7329,16900.0
2012-05-14 14:00:00,64.54,64.58,64.51,64.52,11800.0,55.7243,55.7588,55.6984,55.707,11800.0
2012-05-14 14:10:00,64.53,64.54,64.42,64.42,10300.0,55.7156,55.7243,55.6207,55.6207,10300.0
2012-05-14 14:20:00,64.4,64.46,64.4,64.43,11800.0,55.6034,55.6552,55.6034,55.6293,11800.0
2012-05-14 14:30:00,64.43,64.47,64.41,64.42,17500.0,55.6293,55.6638,55.612,55.6207,17500.0
2012-05-14 14:40:00,64.43,64.45,64.36,64.36,8900.0,55.6293,55.6466,55.5688,55.5688,8900.0
2012-05-14 14:50:00,64.37,64.38,64.27,64.31,21500.0,55.5775,55.5861,55.4911,55.5257,21500.0
2012-05-14 15:00:00,64.29,64.38,64.26,64.38,33300.0,55.5084,55.5861,55.4825,55.5861,33300.0
2012-05-14 15:10:00,64.4,64.4,64.34,64.37,37000.0,55.6034,55.6034,55.5516,55.5775,37000.0
2012-05-14 15:20:00,64.37,64.38,64.28,64.31,53900.0,55.5775,55.5861,55.4998,55.5257,53900.0
2012-05-14 15:30:00,64.3,64.44,64.3,64.36,52600.0,55.517,55.6379,55.517,55.5688,52600.0
2012-05-14 15:40:00,64.36,64.38,64.26,64.37,81800.0,55.5688,55.5861,55.4825,55.5775,81800.0
2012-05-14 15:50:00,64.37,64.37,64.25,64.27,78200.0,55.5775,55.5775,55.4739,55.4911,78200.0
2012-05-15 09:30:00,64.28,64.32,63.94,64.12,29600.0,55.4998,55.5343,55.2062,55.3616,29600.0
2012-05-15 09:40:00,64.09,64.14,63.92,64.04,29500.0,55.3357,55.3789,55.1889,55.2926,29500.0
2012-05-15 09:50:00,64.04,64.21,64.03,64.12,16800.0,55.2926,55.4393,55.2839,55.3616,16800.0
2012-05-15 10:00:00,64.15,64.35,64.15,64.28,15100.0,55.3875,55.5602,55.3875,55.4998,15100.0
2012-05-15 10:10:00,64.3,64.37,64.15,64.28,22600.0,55.517,55.5775,55.3875,55.4998,22600.0
2012-05-15 10:20:00,64.28,64.37,64.23,64.36,20200.0,55.4998,55.5775,55.4566,55.5688,20200.0
2012-05-15 10:30:00,64.36,64.36,64.22,64.26,10900.0,55.5688,55.5688,55.448,55.4825,10900.0
2012-05-15 10:40:00,64.26,64.37,64.24,64.29,21100.0,55.4825,55.5775,55.4652,55.5084,21100.0
2012-05-15 10:50:00,64.28,64.32,64.26,64.27,26700.0,55.4998,55.5343,55.4825,55.4911,26700.0
2012-05-15 11:00:00,64.26,64.26,64.09,64.12,15600.0,55.4825,55.4825,55.3357,55.3616,15600.0
2012-05-15 11:10:00,64.11,64.12,63.98,64.0,23800.0,55.353,55.3616,55.2408,55.258,23800.0
2012-05-15 11:20:00,64.0,64.15,64.0,64.09,24000.0,55.258,55.3875,55.258,55.3357,24000.0
2012-05-15 11:30:00,64.1,64.3,64.09,64.28,12900.0,55.3444,55.517,55.3357,55.4998,12900.0
2012-05-15 11:40:00,64.27,64.49,64.26,64.49,12700.0,55.4911,55.6811,55.4825,55.6811,12700.0
2012-05-15 11:50:00,64.49,64.5,64.46,64.48,9400.0,55.6811,55.6897,55.6552,55.6725,9400.0
2012-05-15 12:00:00,64.49,64.56,64.49,64.55,6800.0,55.6811,55.7415,55.6811,55.7329,6800.0
2012-05-15 12:10:00,64.54,64.59,64.54,64.55,10000.0,55.7243,55.7674,55.7243,55.7329,10000.0
2012-05-15 12:20:00,64.55,64.55,64.44,64.49,16100.0,55.7329,55.7329,55.6379,55.6811,16100.0
2012-05-15 12:30:00,64.5,64.6,64.48,64.57,9500.0,55.6897,55.7761,55.6725,55.7502,9500.0
2012-05-15 12:40:00,64.59,64.59,64.55,64.55,12900.0,55.7674,55.7674,55.7329,55.7329,12900.0
2012-05-15 12:50:00,64.55,64.55,64.47,64.47,8400.0,55.7329,55.7329,55.6638,55.6638,8400.0
2012-05-15 13:00:00,64.47,64.51,64.45,64.49,6000.0,55.6638,55.6984,55.6466,55.6811,6000.0
2012-05-15 13:10:00,64.5,64.55,64.49,64.5,8900.0,55.6897,55.7329,55.6811,55.6897,8900.0
2012-05-15 13:20:00,64.5,64.57,64.49,64.54,13200.0,55.6897,55.7502,55.6811,55.7243,13200.0
2012-05-15 13:30:00,64.52,64.52,64.44,64.45,14200.0,55.707,55.707,55.6379,55.6466,14200.0
2012-05-15 13:40:00,64.46,64.47,64.34,64.36,15200.0,55.6552,55.6638,55.5516,55.5688,15200.0
2012-05-15 13:50:00,64.36,64.42,64.3,64.32,22500.0,55.5688,55.6207,55.517,55.5343,22500.0
2012-05-15 14:00:00,64.32,64.41,64.31,64.37,22400.0,55.5343,55.612,55.5257,55.5775,22400.0
2012-05-15 14:10:00,64.37,64.49,64.37,64.45,15100.0,55.5775,55.6811,55.5775,55.6466,15100.0
2012-05-15 14:20:00,64.46,64.51,64.46,64.47,22700.0,55.6552,55.6984,55.6552,55.6638,22700.0
2012-05-15 14:30:00,64.47,64.52,64.42,64.44,20400.0,55.6638,55.707,55.6207,55.6379,20400.0
2012-05-15 14:40:00,64.44,64.45,64.39,64.42,12200.0,55.6379,55.6466,55.5947,55.6207,12200.0
2012-05-15 14:50:00,64.42,64.42,64.33,64.37,18500.0,55.6207,55.6207,55.5429,55.5775,18500.0
2012-05-15 15:00:00,64.36,64.37,64.27,64.32,47300.0,55.5688,55.5775,55.4911,55.5343,47300.0
2012-05-15 15:10:00,64.33,64.34,64.17,64.21,57500.0,55.5429,55.5516,55.4048,55.4393,57500.0
2012-05-15 15:20:00,64.21,64.25,64.16,64.18,39800.0,55.4393,55.4739,55.3962,55.4134,39800.0
2012-05-15 15:30:00,64.17,64.33,64.17,64.33,44100.0,55.4048,55.5429,55.4048,55.5429,44100.0
2012-05-15 15:40:00,64.32,64.46,64.2,64.26,87100.0,55.5343,55.6552,55.4307,55.4825,87100.0
2012-05-15 15:50:00,64.25,64.36,64.2,64.27,84500.0,55.4739,55.5688,55.4307,55.4911,84500.0
2012-05-16 09:30:00,64.56,64.8,64.54,64.75,31400.0,55.7415,55.9487,55.7243,55.9056,31400.0
2012-05-16 09:40:00,64.79,65.01,64.74,64.93,30200.0,55.9401,56.1301,55.8969,56.061,30200.0
2012-05-16 09:50:00,64.9,65.14,64.9,65.04,23300.0,56.0351,56.2423,56.0351,56.156,23300.0
2012-05-16 10:00:00,65.03,65.14,64.81,64.84,48700.0,56.1473,56.2423,55.9574,55.9833,48700.0
2012-05-16 10:10:00,64.84,64.91,64.78,64.82,27500.0,55.9833,56.0437,55.9315,55.966,27500.0
2012-05-16 10:20:00,64.83,64.93,64.75,64.76,27000.0,55.9746,56.061,55.9056,55.9142,27000.0
2012-05-16 10:30:00,64.74,64.84,64.67,64.69,17700.0,55.8969,55.9833,55.8365,55.8538,17700.0
2012-05-16 10:40:00,64.67,64.7,64.58,64.67,25700.0,55.8365,55.8624,55.7588,55.8365,25700.0
2012-05-16 10:50:00,64.67,64.67,64.47,64.51,28100.0,55.8365,55.8365,55.6638,55.6984,28100.0
2012-05-16 11:00:00,64.51,64.58,64.26,64.39,29800.0,55.6984,55.7588,55.4825,55.5947,29800.0
2012-05-16 11:10:00,64.38,64.51,64.37,64.45,23000.0,55.5861,55.6984,55.5775,55.6466,23000.0
2012-05-16 11:20:00,64.47,64.48,64.39,64.48,23700.0,55.6638,55.6725,55.5947,55.6725,23700.0
2012-05-16 11:30:00,64.47,64.56,64.46,64.49,26100.0,55.6638,55.7415,55.6552,55.6811,26100.0
2012-05-16 11:40:00,64.48,64.58,64.42,64.58,13000.0,55.6725,55.7588,55.6207,55.7588,13000.0
2012-05-16 11:50:00,64.59,64.69,64.57,64.68,18700.0,55.7674,55.8538,55.7502,55.8451,18700.0
2012-05-16 12:00:00,64.67,64.67,64.55,64.6,18700.0,55.8365,55.8365,55.7329,55.7761,18700.0
2012-05-16 12:10:00,64.57,64.62,64.57,64.6,15400.0,55.7502,55.7933,55.7502,55.7761,15400.0
2012-05-16 12:20:00,64.6,64.6,64.44,64.54,27500.0,55.7761,55.7761,55.6379,55.7243,27500.0
2012-05-16 12:30:00,64.55,64.7,64.53,64.67,36500.0,55.7329,55.8624,55.7156,55.8365,36500.0
2012-05-16 12:40:00,64.66,64.68,64.6,64.61,50600.0,55.8279,55.8451,55.7761,55.7847,50600.0
2012-05-16 12:50:00,64.6,64.63,64.44,64.45,25400.0,55.7761,55.802,55.6379,55.6466,25400.0
2012-05-16 13:00:00,64.46,64.53,64.46,64.47,17700.0,55.6552,55.7156,55.6552,55.6638,17700.0
2012-05-16 13:10:00,64.48,64.6,64.47,64.6,14800.0,55.6725,55.7761,55.6638,55.7761,14800.0
2012-05-16 13:20:00,64.59,64.68,64.58,64.65,39400.0,55.7674,55.8451,55.7588,55.8192,39400.0
2012-05-16 13:30:00,64.65,64.66,64.49,64.49,25800.0,55.8192,55.8279,55.6811,55.6811,25800.0
2012-05-16 13:40:00,64.5,64.57,64.44,64.56,29300.0,55.6897,55.7502,55.6379,55.7415,29300.0
2012-05-16 13:50:00,64.56,64.66,64.52,64.65,19700.0,55.7415,55.8279,55.707,55.8192,19700.0
2012-05-16 14:00:00,64.65,64.82,64.54,64.65,46600.0,55.8192,55.966,55.7243,55.8192,46600.0
2012-05-16 14:10:00,64.65,64.66,64.54,64.65,44700.0,55.8192,55.8279,55.7243,55.8192,44700.0
2012-05-16 14:20:00,64.65,64.7,64.58,64.62,26400.0,55.8192,55.8624,55.7588,55.7933,26400.0
2012-05-16 14:30:00,64.63,64.63,64.48,64.6,54800.0,55.802,55.802,55.6725,55.7761,54800.0
2012-05-16 14:40:00,64.58,64.76,64.55,64.74,25500.0,55.7588,55.9142,55.7329,55.8969,25500.0
2012-05-16 14:50:00,64.73,64.81,64.73,64.73,41900.0,55.8883,55.9574,55.8883,55.8883,41900.0
2012-05-16 15:00:00,64.73,64.76,64.68,64.68,39900.0,55.8883,55.9142,55.8451,55.8451,39900.0
2012-05-16 15:10:00,64.68,64.73,64.58,64.72,49000.0,55.8451,55.8883,55.7588,55.8797,49000.0
2012-05-16 15:20:00,64.72,64.77,64.58,64.58,72700.0,55.8797,55.9228,55.7588,55.7588,72700.0
2012-05-16 15:30:00,64.6,64.73,64.56,64.65,54700.0,55.7761,55.8883,55.7415,55.8192,54700.0
2012-05-16 15:40:00,64.65,64.76,64.62,64.68,69200.0,55.8192,55.9142,55.7933,55.8451,69200.0
2012-05-16 15:50:00,64.69,64.72,64.61,64.63,172100.0,55.8538,55.8797,55.7847,55.802,172100.0
2012-05-17 09:30:00,64.74,64.96,64.37,64.52,40800.0,55.8969,56.0869,55.5775,55.707,40800.0
2012-05-17 09:40:00,64.47,64.53,64.27,64.42,20900.0,55.6638,55.7156,55.4911,55.6207,20900.0
2012-05-17 09:50:00,64.43,64.49,64.36,64.46,20100.0,55.6293,55.6811,55.5688,55.6552,20100.0
2012-05-17 10:00:00,64.46,64.46,64.11,64.41,44100.0,55.6552,55.6552,55.353,55.612,44100.0
2012-05-17 10:10:00,64.43,64.54,64.28,64.35,36600.0,55.6293,55.7243,55.4998,55.5602,36600.0
2012-05-17 10:20:00,64.35,64.4,64.22,64.32,25900.0,55.5602,55.6034,55.448,55.5343,25900.0
2012-05-17 10:30:00,64.32,64.32,64.15,64.24,26400.0,55.5343,55.5343,55.3875,55.4652,26400.0
2012-05-17 10:40:00,64.24,64.3,64.15,64.16,25500.0,55.4652,55.517,55.3875,55.3962,25500.0
2012-05-17 10:50:00,64.16,64.24,64.1,64.16,35300.0,55.3962,55.4652,55.3444,55.3962,35300.0
2012-05-17 11:00:00,64.17,64.2,64.08,64.09,36300.0,55.4048,55.4307,55.3271,55.3357,36300.0
2012-05-17 11:10:00,64.07,64.07,63.93,63.96,18300.0,55.3185,55.3185,55.1976,55.2235,18300.0
2012-05-17 11:20:00,63.96,63.96,63.77,63.78,28000.0,55.2235,55.2235,55.0594,55.0681,28000.0
2012-05-17 11:30:00,63.78,63.8,63.67,63.69,29900.0,55.0681,55.0853,54.9731,54.9904,29900.0
2012-05-17 11:40:00,63.68,63.76,63.66,63.72,19100.0,54.9817,55.0508,54.9645,55.0163,19100.0
2012-05-17 11:50:00,63.72,63.72,63.6,63.63,33000.0,55.0163,55.0163,54.9127,54.9386,33000.0
2012-05-17 12:00:00,63.65,63.65,63.39,63.44,29300.0,54.9558,54.9558,54.7313,54.7745,29300.0
2012-05-17 12:10:00,63.44,63.53,63.4,63.53,20500.0,54.7745,54.8522,54.74,54.8522,20500.0
2012-05-17 12:20:00,63.53,63.61,63.48,63.51,28500.0,54.8522,54.9213,54.809,54.835,28500.0
2012-05-17 12:30:00,63.52,63.53,63.47,63.52,42800.0,54.8436,54.8522,54.8004,54.8436,42800.0
2012-05-17 12:40:00,63.54,63.65,63.52,63.54,33000.0,54.8609,54.9558,54.8436,54.8609,33000.0
2012-05-17 12:50:00,63.54,63.54,63.49,63.5,21300.0,54.8609,54.8609,54.8177,54.8263,21300.0
2012-05-17 13:00:00,63.5,63.6,63.47,63.58,30100.0,54.8263,54.9127,54.8004,54.8954,30100.0
2012-05-17 13:10:00,63.6,63.66,63.5,63.55,28900.0,54.9127,54.9645,54.8263,54.8695,28900.0
2012-05-17 13:20:00,63.54,63.55,63.38,63.4,28200.0,54.8609,54.8695,54.7227,54.74,28200.0
2012-05-17 13:30:00,63.4,63.4,63.18,63.2,69600.0,54.74,54.74,54.55,54.5673,69600.0
2012-05-17 13:40:00,63.22,63.25,63.13,63.13,48400.0,54.5846,54.6105,54.5069,54.5069,48400.0
2012-05-17 13:50:00,63.13,63.32,63.12,63.3,41800.0,54.5069,54.6709,54.4982,54.6536,41800.0
2012-05-17 14:00:00,63.31,63.31,63.13,63.13,32600.0,54.6623,54.6623,54.5069,54.5069,32600.0
2012-05-17 14:10:00,63.13,63.18,63.11,63.12,24300.0,54.5069,54.55,54.4896,54.4982,24300.0
2012-05-17 14:20:00,63.13,63.28,63.13,63.19,27200.0,54.5069,54.6364,54.5069,54.5587,27200.0
2012-05-17 14:30:00,63.19,63.2,63.07,63.08,26400.0,54.5587,54.5673,54.4551,54.4637,26400.0
2012-05-17 14:40:00,63.09,63.14,63.08,63.1,38000.0,54.4723,54.5155,54.4637,54.481,38000.0
2012-05-17 14:50:00,63.11,63.18,63.05,63.18,42200.0,54.4896,54.55,54.4378,54.55,42200.0
2012-05-17 15:00:00,63.17,63.18,63.0,63.0,51100.0,54.5414,54.55,54.3946,54.3946,51100.0
2012-05-17 15:10:00,63.0,63.1,63.0,63.05,48200.0,54.3946,54.481,54.3946,54.4378,48200.0
2012-05-17 15:20:00,63.06,63.1,63.0,63.04,60800.0,54.4464,54.481,54.3946,54.4292,60800.0
2012-05-17 15:30:00,63.04,63.05,62.84,62.86,108900.0,54.4292,54.4378,54.2565,54.2737,108900.0
2012-05-17 15:40:00,62.86,62.86,62.73,62.86,143600.0,54.2737,54.2737,54.1615,54.2737,143600.0
2012-05-17 15:50:00,62.85,62.9,62.74,62.74,124100.0,54.2651,54.3083,54.1701,54.1701,124100.0
2012-05-18 09:30:00,63.06,63.54,63.06,63.53,300900.0,54.4464,54.8609,54.4464,54.8522,300900.0
2012-05-18 09:40:00,63.53,63.75,63.48,63.65,39200.0,54.8522,55.0422,54.809,54.9558,39200.0
2012-05-18 09:50:00,63.66,63.7,63.31,63.33,25400.0,54.9645,54.999,54.6623,54.6795,25400.0
2012-05-18 10:00:00,63.33,63.34,63.13,63.25,30600.0,54.6795,54.6882,54.5069,54.6105,30600.0
2012-05-18 10:10:00,63.23,63.49,63.23,63.31,32500.0,54.5932,54.8177,54.5932,54.6623,32500.0
2012-05-18 10:20:00,63.33,63.53,63.28,63.45,34800.0,54.6795,54.8522,54.6364,54.7831,34800.0
2012-05-18 10:30:00,63.48,63.52,63.37,63.52,24300.0,54.809,54.8436,54.7141,54.8436,24300.0
2012-05-18 10:40:00,63.53,63.56,63.49,63.52,63300.0,54.8522,54.8781,54.8177,54.8436,63300.0
2012-05-18 10:50:00,63.54,63.55,63.41,63.42,27700.0,54.8609,54.8695,54.7486,54.7572,27700.0
2012-05-18 11:00:00,63.41,63.5,63.41,63.42,30300.0,54.7486,54.8263,54.7486,54.7572,30300.0
2012-05-18 11:10:00,63.45,63.53,63.32,63.38,23000.0,54.7831,54.8522,54.6709,54.7227,23000.0
2012-05-18 11:20:00,63.39,63.4,63.29,63.29,21500.0,54.7313,54.74,54.645,54.645,21500.0
2012-05-18 11:30:00,63.32,63.36,63.09,63.19,23500.0,54.6709,54.7054,54.4723,54.5587,23500.0
2012-05-18 11:40:00,63.19,63.26,63.07,63.07,24700.0,54.5587,54.6191,54.4551,54.4551,24700.0
2012-05-18 11:50:00,63.08,63.1,63.0,63.07,11700.0,54.4637,54.481,54.3946,54.4551,11700.0
2012-05-18 12:00:00,63.1,63.15,63.03,63.07,31400.0,54.481,54.5241,54.4205,54.4551,31400.0
2012-05-18 12:10:00,63.08,63.12,63.03,63.1,18100.0,54.4637,54.4982,54.4205,54.481,18100.0
2012-05-18 12:20:00,63.1,63.15,63.06,63.12,23100.0,54.481,54.5241,54.4464,54.4982,23100.0
2012-05-18 12:30:00,63.12,63.23,63.11,63.2,14800.0,54.4982,54.5932,54.4896,54.5673,14800.0
2012-05-18 12:40:00,63.21,63.31,63.19,63.26,19000.0,54.5759,54.6623,54.5587,54.6191,19000.0
2012-05-18 12:50:00,63.26,63.26,63.16,63.22,14300.0,54.6191,54.6191,54.5328,54.5846,14300.0
2012-05-18 13:00:00,63.23,63.24,63.1,63.1,16000.0,54.5932,54.6018,54.481,54.481,16000.0
2012-05-18 13:10:00,63.11,63.19,63.09,63.15,19500.0,54.4896,54.5587,54.4723,54.5241,19500.0
2012-05-18 13:20:00,63.14,63.15,63.05,63.11,12600.0,54.5155,54.5241,54.4378,54.4896,12600.0
2012-05-18 13:30:00,63.11,63.14,63.02,63.02,17500.0,54.4896,54.5155,54.4119,54.4119,17500.0
2012-05-18 13:40:00,63.04,63.09,63.03,63.08,12000.0,54.4292,54.4723,54.4205,54.4637,12000.0
2012-05-18 13:50:00,63.08,63.09,63.01,63.08,29200.0,54.4637,54.4723,54.4032,54.4637,29200.0
2012-05-18 14:00:00,63.06,63.07,62.93,62.93,45800.0,54.4464,54.4551,54.3342,54.3342,45800.0
2012-05-18 14:10:00,62.9,63.03,62.88,62.92,19400.0,54.3083,54.4205,54.291,54.3255,19400.0
2012-05-18 14:20:00,62.92,62.92,62.85,62.91,16400.0,54.3255,54.3255,54.2651,54.3169,16400.0
2012-05-18 14:30:00,62.89,62.91,62.77,62.78,25600.0,54.2996,54.3169,54.196,54.2047,25600.0
2012-05-18 14:40:00,62.78,62.78,62.68,62.78,13700.0,54.2047,54.2047,54.1183,54.2047,13700.0
2012-05-18 14:50:00,62.78,62.88,62.78,62.79,25200.0,54.2047,54.291,54.2047,54.2133,25200.0
2012-05-18 15:00:00,62.79,62.87,62.72,62.86,34600.0,54.2133,54.2824,54.1529,54.2737,34600.0
2012-05-18 15:10:00,62.86,62.97,62.86,62.96,30400.0,54.2737,54.3687,54.2737,54.3601,30400.0
2012-05-18 15:20:00,62.95,62.95,62.72,62.76,66000.0,54.3514,54.3514,54.1529,54.1874,66000.0
2012-05-18 15:30:00,62.76,62.8,62.61,62.66,87800.0,54.1874,54.2219,54.0579,54.1011,87800.0
2012-05-18 15:40:00,62.66,62.81,62.63,62.73,73300.0,54.1011,54.2306,54.0752,54.1615,73300.0
2012-05-18 15:50:00,62.75,62.89,62.66,62.86,201700.0,54.1788,54.2996,54.1011,54.2737,201700.0
2012-05-21 09:30:00,62.89,63.52,62.86,63.36,74900.0,54.2996,54.8436,54.2737,54.7054,74900.0
2012-05-21 09:40:00,63.35,63.38,63.23,63.29,25900.0,54.6968,54.7227,54.5932,54.645,25900.0
2012-05-21 09:50:00,63.27,63.3,63.0,63.27,26200.0,54.6277,54.6536,54.3946,54.6277,26200.0
2012-05-21 10:00:00,63.26,63.41,63.2,63.4,21900.0,54.6191,54.7486,54.5673,54.74,21900.0
2012-05-21 10:10:00,63.4,63.49,63.27,63.47,19900.0,54.74,54.8177,54.6277,54.8004,19900.0
2012-05-21 10:20:00,63.5,63.58,63.41,63.51,26700.0,54.8263,54.8954,54.7486,54.835,26700.0
2012-05-21 10:30:00,63.5,63.74,63.46,63.62,27300.0,54.8263,55.0335,54.7918,54.9299,27300.0
2012-05-21 10:40:00,63.63,63.74,63.61,63.69,18900.0,54.9386,55.0335,54.9213,54.9904,18900.0
2012-05-21 10:50:00,63.68,63.81,63.67,63.75,28800.0,54.9817,55.094,54.9731,55.0422,28800.0
2012-05-21 11:00:00,63.76,63.82,63.69,63.72,16800.0,55.0508,55.1026,54.9904,55.0163,16800.0
2012-05-21 11:10:00,63.72,63.85,63.69,63.81,37100.0,55.0163,55.1285,54.9904,55.094,37100.0
2012-05-21 11:20:00,63.79,63.8,63.7,63.73,22000.0,55.0767,55.0853,54.999,55.0249,22000.0
2012-05-21 11:30:00,63.74,63.74,63.63,63.67,21500.0,55.0335,55.0335,54.9386,54.9731,21500.0
2012-05-21 11:40:00,63.66,63.74,63.66,63.73,18100.0,54.9645,55.0335,54.9645,55.0249,18100.0
2012-05-21 11:50:00,63.73,63.78,63.73,63.74,14800.0,55.0249,55.0681,55.0249,55.0335,14800.0
2012-05-21 12:00:00,63.75,63.77,63.71,63.76,16800.0,55.0422,55.0594,55.0076,55.0508,16800.0
2012-05-21 12:10:00,63.76,63.81,63.75,63.81,11300.0,55.0508,55.094,55.0422,55.094,11300.0
2012-05-21 12:20:00,63.8,63.9,63.79,63.89,17900.0,55.0853,55.1717,55.0767,55.163,17900.0
2012-05-21 12:30:00,63.89,63.89,63.86,63.89,13100.0,55.163,55.163,55.1371,55.163,13100.0
2012-05-21 12:40:00,63.89,63.89,63.85,63.87,27500.0,55.163,55.163,55.1285,55.1458,27500.0
2012-05-21 12:50:00,63.88,63.89,63.83,63.87,11500.0,55.1544,55.163,55.1112,55.1458,11500.0
2012-05-21 13:00:00,63.87,63.95,63.86,63.95,15600.0,55.1458,55.2149,55.1371,55.2149,15600.0
2012-05-21 13:10:00,63.95,63.98,63.92,63.96,15000.0,55.2149,55.2408,55.1889,55.2235,15000.0
2012-05-21 13:20:00,63.96,63.99,63.96,63.98,33500.0,55.2235,55.2494,55.2235,55.2408,33500.0
2012-05-21 13:30:00,63.98,64.0,63.91,63.93,26900.0,55.2408,55.258,55.1803,55.1976,26900.0
2012-05-21 13:40:00,63.93,64.05,63.93,64.05,20700.0,55.1976,55.3012,55.1976,55.3012,20700.0
2012-05-21 13:50:00,64.04,64.07,63.99,64.07,14300.0,55.2926,55.3185,55.2494,55.3185,14300.0
2012-05-21 14:00:00,64.07,64.09,63.97,64.01,26400.0,55.3185,55.3357,55.2321,55.2667,26400.0
2012-05-21 14:10:00,64.0,64.08,63.99,64.08,15000.0,55.258,55.3271,55.2494,55.3271,15000.0
2012-05-21 14:20:00,64.09,64.16,64.06,64.07,20900.0,55.3357,55.3962,55.3098,55.3185,20900.0
2012-05-21 14:30:00,64.07,64.16,64.07,64.11,28300.0,55.3185,55.3962,55.3185,55.353,28300.0
2012-05-21 14:40:00,64.12,64.19,64.11,64.19,25400.0,55.3616,55.4221,55.353,55.4221,25400.0
2012-05-21 14:50:00,64.19,64.33,64.19,64.3,26200.0,55.4221,55.5429,55.4221,55.517,26200.0
2012-05-21 15:00:00,64.3,64.4,64.3,64.4,32000.0,55.517,55.6034,55.517,55.6034,32000.0
2012-05-21 15:10:00,64.4,64.45,64.37,64.45,32400.0,55.6034,55.6466,55.5775,55.6466,32400.0
2012-05-21 15:20:00,64.45,64.49,64.35,64.35,59500.0,55.6466,55.6811,55.5602,55.5602,59500.0
2012-05-21 15:30:00,64.34,64.39,64.3,64.33,113500.0,55.5516,55.5947,55.517,55.5429,113500.0
2012-05-21 15:40:00,64.32,64.4,64.31,64.38,159700.0,55.5343,55.6034,55.5257,55.5861,159700.0
2012-05-21 15:50:00,64.38,64.4,64.35,64.37,86400.0,55.5861,55.6034,55.5602,55.5775,86400.0
2012-05-22 09:30:00,64.54,64.8,64.49,64.78,77000.0,55.7243,55.9487,55.6811,55.9315,77000.0
2012-05-22 09:40:00,64.77,64.98,64.63,64.93,62100.0,55.9228,56.1042,55.802,56.061,62100.0
2012-05-22 09:50:00,64.94,65.07,64.86,64.86,82000.0,56.0696,56.1819,56.0006,56.0006,82000.0
2012-05-22 10:00:00,64.87,65.16,64.87,65.16,35900.0,56.0092,56.2596,56.0092,56.2596,35900.0
2012-05-22 10:10:00,65.16,65.4,65.16,65.39,78400.0,56.2596,56.4668,56.2596,56.4582,78400.0
2012-05-22 10:20:00,65.4,65.44,65.33,65.44,29700.0,56.4668,56.5013,56.4064,56.5013,29700.0
2012-05-22 10:30:00,65.43,65.53,65.35,65.38,25500.0,56.4927,56.579,56.4236,56.4495,25500.0
2012-05-22 10:40:00,65.39,65.43,65.35,65.35,32000.0,56.4582,56.4927,56.4236,56.4236,32000.0
2012-05-22 10:50:00,65.35,65.36,65.22,65.33,26200.0,56.4236,56.4323,56.3114,56.4064,26200.0
2012-05-22 11:00:00,65.33,65.43,65.33,65.4,52500.0,56.4064,56.4927,56.4064,56.4668,52500.0
2012-05-22 11:10:00,65.4,65.44,65.31,65.4,34500.0,56.4668,56.5013,56.3891,56.4668,34500.0
2012-05-22 11:20:00,65.4,65.41,65.33,65.34,29000.0,56.4668,56.4754,56.4064,56.415,29000.0
2012-05-22 11:30:00,65.35,65.41,65.29,65.31,25400.0,56.4236,56.4754,56.3718,56.3891,25400.0
2012-05-22 11:40:00,65.3,65.31,65.19,65.22,52700.0,56.3804,56.3891,56.2855,56.3114,52700.0
2012-05-22 11:50:00,65.24,65.24,65.07,65.1,26000.0,56.3286,56.3286,56.1819,56.2078,26000.0
2012-05-22 12:00:00,65.1,65.12,64.95,64.97,22900.0,56.2078,56.225,56.0783,56.0955,22900.0
2012-05-22 12:10:00,64.96,65.08,64.93,65.05,32400.0,56.0869,56.1905,56.061,56.1646,32400.0
2012-05-22 12:20:00,65.05,65.17,65.05,65.15,15100.0,56.1646,56.2682,56.1646,56.2509,15100.0
2012-05-22 12:30:00,65.15,65.16,65.08,65.09,21900.0,56.2509,56.2596,56.1905,56.1991,21900.0
2012-05-22 12:40:00,65.1,65.21,65.1,65.2,14900.0,56.2078,56.3027,56.2078,56.2941,14900.0
2012-05-22 12:50:00,65.2,65.21,65.12,65.12,25700.0,56.2941,56.3027,56.225,56.225,25700.0
2012-05-22 13:00:00,65.12,65.22,65.12,65.2,55100.0,56.225,56.3114,56.225,56.2941,55100.0
2012-05-22 13:10:00,65.19,65.23,65.11,65.12,52500.0,56.2855,56.32,56.2164,56.225,52500.0
2012-05-22 13:20:00,65.12,65.21,65.09,65.1,46100.0,56.225,56.3027,56.1991,56.2078,46100.0
2012-05-22 13:30:00,65.08,65.22,65.06,65.14,34300.0,56.1905,56.3114,56.1732,56.2423,34300.0
2012-05-22 13:40:00,65.13,65.13,65.05,65.05,18300.0,56.2337,56.2337,56.1646,56.1646,18300.0
2012-05-22 13:50:00,65.08,65.19,65.07,65.19,27900.0,56.1905,56.2855,56.1819,56.2855,27900.0
2012-05-22 14:00:00,65.19,65.31,65.19,65.29,57200.0,56.2855,56.3891,56.2855,56.3718,57200.0
2012-05-22 14:10:00,65.28,65.29,65.15,65.19,36900.0,56.3632,56.3718,56.2509,56.2855,36900.0
2012-05-22 14:20:00,65.18,65.29,65.17,65.21,28200.0,56.2768,56.3718,56.2682,56.3027,28200.0
2012-05-22 14:30:00,65.2,65.25,65.09,65.17,53200.0,56.2941,56.3373,56.1991,56.2682,53200.0
2012-05-22 14:40:00,65.19,65.2,65.06,65.15,61500.0,56.2855,56.2941,56.1732,56.2509,61500.0
2012-05-22 14:50:00,65.16,65.2,65.11,65.18,49800.0,56.2596,56.2941,56.2164,56.2768,49800.0
2012-05-22 15:00:00,65.18,65.19,65.07,65.07,54600.0,56.2768,56.2855,56.1819,56.1819,54600.0
2012-05-22 15:10:00,65.08,65.08,64.93,64.93,84500.0,56.1905,56.1905,56.061,56.061,84500.0
2012-05-22 15:20:00,64.93,64.94,64.85,64.86,34500.0,56.061,56.0696,55.9919,56.0006,34500.0
2012-05-22 15:30:00,64.86,64.86,64.67,64.7,110700.0,56.0006,56.0006,55.8365,55.8624,110700.0
2012-05-22 15:40:00,64.7,64.75,64.55,64.55,55200.0,55.8624,55.9056,55.7329,55.7329,55200.0
2012-05-22 15:50:00,64.56,64.86,64.56,64.83,130100.0,55.7415,56.0006,55.7415,55.9746,130100.0
2012-05-23 09:30:00,64.51,64.58,64.26,64.32,39400.0,55.6984,55.7588,55.4825,55.5343,39400.0
2012-05-23 09:40:00,64.31,64.37,64.17,64.17,22800.0,55.5257,55.5775,55.4048,55.4048,22800.0
2012-05-23 09:50:00,64.16,64.57,64.11,64.57,23000.0,55.3962,55.7502,55.353,55.7502,23000.0
2012-05-23 10:00:00,64.58,64.67,64.43,64.46,45700.0,55.7588,55.8365,55.6293,55.6552,45700.0
2012-05-23 10:10:00,64.48,64.48,64.13,64.19,36000.0,55.6725,55.6725,55.3703,55.4221,36000.0
2012-05-23 10:20:00,64.17,64.17,63.85,63.89,41600.0,55.4048,55.4048,55.1285,55.163,41600.0
2012-05-23 10:30:00,63.91,64.05,63.77,63.78,21400.0,55.1803,55.3012,55.0594,55.0681,21400.0
2012-05-23 10:40:00,63.77,63.91,63.68,63.69,40300.0,55.0594,55.1803,54.9817,54.9904,40300.0
2012-05-23 10:50:00,63.7,63.76,63.67,63.69,18500.0,54.999,55.0508,54.9731,54.9904,18500.0
2012-05-23 11:00:00,63.68,63.8,63.66,63.79,29800.0,54.9817,55.0853,54.9645,55.0767,29800.0
2012-05-23 11:10:00,63.78,63.82,63.74,63.74,14200.0,55.0681,55.1026,55.0335,55.0335,14200.0
2012-05-23 11:20:00,63.74,63.79,63.7,63.73,20500.0,55.0335,55.0767,54.999,55.0249,20500.0
2012-05-23 11:30:00,63.72,63.86,63.65,63.71,27400.0,55.0163,55.1371,54.9558,55.0076,27400.0
2012-05-23 11:40:00,63.75,63.82,63.63,63.65,27300.0,55.0422,55.1026,54.9386,54.9558,27300.0
2012-05-23 11:50:00,63.64,63.69,63.57,63.61,14200.0,54.9472,54.9904,54.8868,54.9213,14200.0
2012-05-23 12:00:00,63.6,63.6,63.44,63.46,31500.0,54.9127,54.9127,54.7745,54.7918,31500.0
2012-05-23 12:10:00,63.48,63.59,63.46,63.58,18200.0,54.809,54.904,54.7918,54.8954,18200.0
2012-05-23 12:20:00,63.57,63.59,63.44,63.46,18600.0,54.8868,54.904,54.7745,54.7918,18600.0
2012-05-23 12:30:00,63.46,63.61,63.46,63.61,10600.0,54.7918,54.9213,54.7918,54.9213,10600.0
2012-05-23 12:40:00,63.61,63.65,63.61,63.64,11300.0,54.9213,54.9558,54.9213,54.9472,11300.0
2012-05-23 12:50:00,63.63,63.66,63.6,63.62,13400.0,54.9386,54.9645,54.9127,54.9299,13400.0
2012-05-23 13:00:00,63.63,63.76,63.63,63.72,14800.0,54.9386,55.0508,54.9386,55.0163,14800.0
2012-05-23 13:10:00,63.71,63.83,63.7,63.76,16000.0,55.0076,55.1112,54.999,55.0508,16000.0
2012-05-23 13:20:00,63.74,64.06,63.74,64.05,31800.0,55.0335,55.3098,55.0335,55.3012,31800.0
2012-05-23 13:30:00,64.05,64.1,63.96,64.05,19100.0,55.3012,55.3444,55.2235,55.3012,19100.0
2012-05-23 13:40:00,64.03,64.09,64.01,64.07,51100.0,55.2839,55.3357,55.2667,55.3185,51100.0
2012-05-23 13:50:00,64.08,64.09,63.93,64.08,20100.0,55.3271,55.3357,55.1976,55.3271,20100.0
2012-05-23 14:00:00,64.1,64.1,63.92,64.04,26300.0,55.3444,55.3444,55.1889,55.2926,26300.0
2012-05-23 14:10:00,64.05,64.06,63.93,63.94,17400.0,55.3012,55.3098,55.1976,55.2062,17400.0
2012-05-23 14:20:00,63.94,63.94,63.84,63.87,8400.0,55.2062,55.2062,55.1199,55.1458,8400.0
2012-05-23 14:30:00,63.85,64.04,63.82,64.04,12800.0,55.1285,55.2926,55.1026,55.2926,12800.0
2012-05-23 14:40:00,64.02,64.2,64.02,64.16,24200.0,55.2753,55.4307,55.2753,55.3962,24200.0
2012-05-23 14:50:00,64.14,64.29,64.13,64.29,15100.0,55.3789,55.5084,55.3703,55.5084,15100.0
2012-05-23 15:00:00,64.29,64.38,64.25,64.38,27700.0,55.5084,55.5861,55.4739,55.5861,27700.0
2012-05-23 15:10:00,64.39,64.46,64.35,64.46,36600.0,55.5947,55.6552,55.5602,55.6552,36600.0
2012-05-23 15:20:00,64.46,64.57,64.44,64.53,36000.0,55.6552,55.7502,55.6379,55.7156,36000.0
2012-05-23 15:30:00,64.53,64.89,64.53,64.88,53100.0,55.7156,56.0265,55.7156,56.0178,53100.0
2012-05-23 15:40:00,64.86,65.0,64.82,64.83,83500.0,56.0006,56.1214,55.966,55.9746,83500.0
2012-05-23 15:50:00,64.83,64.86,64.61,64.77,159800.0,55.9746,56.0006,55.7847,55.9228,159800.0
2012-05-24 09:30:00,65.03,65.22,64.91,64.96,35300.0,56.1473,56.3114,56.0437,56.0869,35300.0
2012-05-24 09:40:00,64.99,65.15,64.95,65.03,21300.0,56.1128,56.2509,56.0783,56.1473,21300.0
2012-05-24 09:50:00,65.01,65.08,64.95,65.08,27700.0,56.1301,56.1905,56.0783,56.1905,27700.0
2012-05-24 10:00:00,65.11,65.32,65.02,65.32,29600.0,56.2164,56.3977,56.1387,56.3977,29600.0
2012-05-24 10:10:00,65.32,65.48,65.27,65.39,42700.0,56.3977,56.5359,56.3545,56.4582,42700.0
2012-05-24 10:20:00,65.38,65.5,65.28,65.5,15700.0,56.4495,56.5531,56.3632,56.5531,15700.0
2012-05-24 10:30:00,65.49,65.6,65.47,65.47,24200.0,56.5445,56.6395,56.5272,56.5272,24200.0
2012-05-24 10:40:00,65.48,65.53,65.43,65.43,19900.0,56.5359,56.579,56.4927,56.4927,19900.0
2012-05-24 10:50:00,65.44,65.5,65.41,65.44,7800.0,56.5013,56.5531,56.4754,56.5013,7800.0
2012-05-24 11:00:00,65.43,65.46,65.36,65.38,11500.0,56.4927,56.5186,56.4323,56.4495,11500.0
2012-05-24 11:10:00,65.42,65.49,65.42,65.44,9400.0,56.4841,56.5445,56.4841,56.5013,9400.0
2012-05-24 11:20:00,65.44,65.46,65.34,65.34,9000.0,56.5013,56.5186,56.415,56.415,9000.0
2012-05-24 11:30:00,65.35,65.35,65.25,65.29,39200.0,56.4236,56.4236,56.3373,56.3718,39200.0
2012-05-24 11:40:00,65.29,65.3,65.19,65.23,34200.0,56.3718,56.3804,56.2855,56.32,34200.0
2012-05-24 11:50:00,65.22,65.28,65.19,65.22,45600.0,56.3114,56.3632,56.2855,56.3114,45600.0
2012-05-24 12:00:00,65.2,65.2,64.98,65.01,15700.0,56.2941,56.2941,56.1042,56.1301,15700.0
2012-05-24 12:10:00,65.05,65.12,65.03,65.04,11100.0,56.1646,56.225,56.1473,56.156,11100.0
2012-05-24 12:20:00,65.04,65.12,65.01,65.02,44500.0,56.156,56.225,56.1301,56.1387,44500.0
2012-05-24 12:30:00,65.03,65.07,64.98,65.05,10400.0,56.1473,56.1819,56.1042,56.1646,10400.0
2012-05-24 12:40:00,65.07,65.09,65.05,65.06,18900.0,56.1819,56.1991,56.1646,56.1732,18900.0
2012-05-24 12:50:00,65.07,65.09,64.98,65.08,45800.0,56.1819,56.1991,56.1042,56.1905,45800.0
2012-05-24 13:00:00,65.06,65.17,65.05,65.14,49100.0,56.1732,56.2682,56.1646,56.2423,49100.0
2012-05-24 13:10:00,65.15,65.17,65.05,65.05,9100.0,56.2509,56.2682,56.1646,56.1646,9100.0
2012-05-24 13:20:00,65.05,65.1,64.96,64.98,14900.0,56.1646,56.2078,56.0869,56.1042,14900.0
2012-05-24 13:30:00,64.96,65.01,64.89,65.0,407000.0,56.0869,56.1301,56.0265,56.1214,407000.0
2012-05-24 13:40:00,65.01,65.1,64.97,64.98,26400.0,56.1301,56.2078,56.0955,56.1042,26400.0
2012-05-24 13:50:00,64.97,65.0,64.86,64.87,41500.0,56.0955,56.1214,56.0006,56.0092,41500.0
2012-05-24 14:00:00,64.85,64.98,64.83,64.89,21700.0,55.9919,56.1042,55.9746,56.0265,21700.0
2012-05-24 14:10:00,64.9,64.91,64.78,64.84,73300.0,56.0351,56.0437,55.9315,55.9833,73300.0
2012-05-24 14:20:00,64.85,64.97,64.8,64.97,29600.0,55.9919,56.0955,55.9487,56.0955,29600.0
2012-05-24 14:30:00,64.97,65.02,64.89,64.89,30700.0,56.0955,56.1387,56.0265,56.0265,30700.0
2012-05-24 14:40:00,64.88,64.93,64.84,64.92,9000.0,56.0178,56.061,55.9833,56.0524,9000.0
2012-05-24 14:50:00,64.94,64.95,64.83,64.83,40200.0,56.0696,56.0783,55.9746,55.9746,40200.0
2012-05-24 15:00:00,64.86,65.03,64.84,64.9,37400.0,56.0006,56.1473,55.9833,56.0351,37400.0
2012-05-24 15:10:00,64.9,64.95,64.86,64.93,17000.0,56.0351,56.0783,56.0006,56.061,17000.0
2012-05-24 15:20:00,64.92,65.25,64.89,65.2,90000.0,56.0524,56.3373,56.0265,56.2941,90000.0
2012-05-24 15:30:00,65.21,65.29,64.98,64.98,90300.0,56.3027,56.3718,56.1042,56.1042,90300.0
2012-05-24 15:40:00,65.0,65.13,64.97,65.1,142700.0,56.1214,56.2337,56.0955,56.2078,142700.0
2012-05-24 15:50:00,65.09,65.15,65.04,65.14,304800.0,56.1991,56.2509,56.156,56.2423,304800.0
2012-05-25 09:30:00,64.93,65.26,64.93,65.05,68800.0,56.061,56.3459,56.061,56.1646,68800.0
2012-05-25 09:40:00,65.05,65.16,64.94,65.16,57700.0,56.1646,56.2596,56.0696,56.2596,57700.0
2012-05-25 09:50:00,65.19,65.23,65.07,65.1,29600.0,56.2855,56.32,56.1819,56.2078,29600.0
2012-05-25 10:00:00,65.06,65.08,64.85,64.85,20400.0,56.1732,56.1905,55.9919,55.9919,20400.0
2012-05-25 10:10:00,64.87,64.93,64.75,64.91,41800.0,56.0092,56.061,55.9056,56.0437,41800.0
2012-05-25 10:20:00,64.9,64.93,64.79,64.92,20600.0,56.0351,56.061,55.9401,56.0524,20600.0
2012-05-25 10:30:00,64.91,65.02,64.91,64.98,14400.0,56.0437,56.1387,56.0437,56.1042,14400.0
2012-05-25 10:40:00,64.98,65.0,64.64,64.72,26800.0,56.1042,56.1214,55.8106,55.8797,26800.0
2012-05-25 10:50:00,64.72,64.8,64.69,64.7,25700.0,55.8797,55.9487,55.8538,55.8624,25700.0
2012-05-25 11:00:00,64.72,64.92,64.72,64.83,25200.0,55.8797,56.0524,55.8797,55.9746,25200.0
2012-05-25 11:10:00,64.83,64.83,64.68,64.73,43000.0,55.9746,55.9746,55.8451,55.8883,43000.0
2012-05-25 11:20:00,64.72,64.86,64.71,64.84,43400.0,55.8797,56.0006,55.871,55.9833,43400.0
2012-05-25 11:30:00,64.83,64.84,64.7,64.79,29400.0,55.9746,55.9833,55.8624,55.9401,29400.0
2012-05-25 11:40:00,64.77,64.84,64.77,64.81,27000.0,55.9228,55.9833,55.9228,55.9574,27000.0
2012-05-25 11:50:00,64.82,64.89,64.81,64.88,25700.0,55.966,56.0265,55.9574,56.0178,25700.0
2012-05-25 12:00:00,64.88,64.89,64.77,64.8,35000.0,56.0178,56.0265,55.9228,55.9487,35000.0
2012-05-25 12:10:00,64.81,64.83,64.72,64.72,27800.0,55.9574,55.9746,55.8797,55.8797,27800.0
2012-05-25 12:20:00,64.73,64.77,64.68,64.68,20600.0,55.8883,55.9228,55.8451,55.8451,20600.0
2012-05-25 12:30:00,64.69,64.72,64.67,64.71,9800.0,55.8538,55.8797,55.8365,55.871,9800.0
2012-05-25 12:40:00,64.7,64.71,64.66,64.66,12400.0,55.8624,55.871,55.8279,55.8279,12400.0
2012-05-25 12:50:00,64.66,64.68,64.62,64.62,11800.0,55.8279,55.8451,55.7933,55.7933,11800.0
2012-05-25 13:00:00,64.61,64.62,64.56,64.58,16000.0,55.7847,55.7933,55.7415,55.7588,16000.0
2012-05-25 13:10:00,64.59,64.59,64.51,64.55,15000.0,55.7674,55.7674,55.6984,55.7329,15000.0
2012-05-25 13:20:00,64.54,64.63,64.54,64.6,24200.0,55.7243,55.802,55.7243,55.7761,24200.0
2012-05-25 13:30:00,64.6,64.69,64.59,64.66,22800.0,55.7761,55.8538,55.7674,55.8279,22800.0
2012-05-25 13:40:00,64.67,64.7,64.63,64.67,27100.0,55.8365,55.8624,55.802,55.8365,27100.0
2012-05-25 13:50:00,64.66,64.68,64.52,64.52,39100.0,55.8279,55.8451,55.707,55.707,39100.0
2012-05-25 14:00:00,64.52,64.56,64.52,64.52,28500.0,55.707,55.7415,55.707,55.707,28500.0
2012-05-25 14:10:00,64.52,64.52,64.43,64.43,18900.0,55.707,55.707,55.6293,55.6293,18900.0
2012-05-25 14:20:00,64.43,64.46,64.36,64.42,21500.0,55.6293,55.6552,55.5688,55.6207,21500.0
2012-05-25 14:30:00,64.43,64.48,64.39,64.45,20700.0,55.6293,55.6725,55.5947,55.6466,20700.0
2012-05-25 14:40:00,64.43,64.46,64.38,64.43,27600.0,55.6293,55.6552,55.5861,55.6293,27600.0
2012-05-25 14:50:00,64.42,64.43,64.35,64.36,19400.0,55.6207,55.6293,55.5602,55.5688,19400.0
2012-05-25 15:00:00,64.36,64.46,64.36,64.41,28300.0,55.5688,55.6552,55.5688,55.612,28300.0
2012-05-25 15:10:00,64.42,64.42,64.34,64.36,29400.0,55.6207,55.6207,55.5516,55.5688,29400.0
2012-05-25 15:20:00,64.36,64.36,64.2,64.31,41600.0,55.5688,55.5688,55.4307,55.5257,41600.0
2012-05-25 15:30:00,64.31,64.42,64.25,64.4,74000.0,55.5257,55.6207,55.4739,55.6034,74000.0
2012-05-25 15:40:00,64.41,64.47,64.36,64.39,86700.0,55.612,55.6638,55.5688,55.5947,86700.0
2012-05-25 15:50:00,64.4,64.4,64.21,64.32,210800.0,55.6034,55.6034,55.4393,55.5343,210800.0
2012-05-29 09:30:00,64.8,64.86,64.47,64.47,78100.0,55.9487,56.0006,55.6638,55.6638,78100.0
2012-05-29 09:40:00,64.47,64.6,64.43,64.57,76900.0,55.6638,55.7761,55.6293,55.7502,76900.0
2012-05-29 09:50:00,64.61,64.67,64.45,64.5,90900.0,55.7847,55.8365,55.6466,55.6897,90900.0
2012-05-29 10:00:00,64.49,64.57,64.35,64.49,74800.0,55.6811,55.7502,55.5602,55.6811,74800.0
2012-05-29 10:10:00,64.5,64.68,64.47,64.67,71700.0,55.6897,55.8451,55.6638,55.8365,71700.0
2012-05-29 10:20:00,64.68,64.77,64.63,64.77,86800.0,55.8451,55.9228,55.802,55.9228,86800.0
2012-05-29 10:30:00,64.77,65.0,64.72,64.93,53500.0,55.9228,56.1214,55.8797,56.061,53500.0
2012-05-29 10:40:00,64.93,64.96,64.72,64.74,43100.0,56.061,56.0869,55.8797,55.8969,43100.0
2012-05-29 10:50:00,64.74,64.77,64.67,64.68,28400.0,55.8969,55.9228,55.8365,55.8451,28400.0
2012-05-29 11:00:00,64.69,64.74,64.66,64.67,29100.0,55.8538,55.8969,55.8279,55.8365,29100.0
2012-05-29 11:10:00,64.67,64.68,64.56,64.64,40400.0,55.8365,55.8451,55.7415,55.8106,40400.0
2012-05-29 11:20:00,64.64,64.66,64.51,64.56,31300.0,55.8106,55.8279,55.6984,55.7415,31300.0
2012-05-29 11:30:00,64.57,64.57,64.33,64.37,39300.0,55.7502,55.7502,55.5429,55.5775,39300.0
2012-05-29 11:40:00,64.37,64.44,64.26,64.31,25200.0,55.5775,55.6379,55.4825,55.5257,25200.0
2012-05-29 11:50:00,64.33,64.41,64.31,64.35,13500.0,55.5429,55.612,55.5257,55.5602,13500.0
2012-05-29 12:00:00,64.36,64.45,64.27,64.33,23200.0,55.5688,55.6466,55.4911,55.5429,23200.0
2012-05-29 12:10:00,64.33,64.46,64.29,64.46,31100.0,55.5429,55.6552,55.5084,55.6552,31100.0
2012-05-29 12:20:00,64.46,64.49,64.42,64.46,17300.0,55.6552,55.6811,55.6207,55.6552,17300.0
2012-05-29 12:30:00,64.47,64.47,64.33,64.38,19500.0,55.6638,55.6638,55.5429,55.5861,19500.0
2012-05-29 12:40:00,64.39,64.48,64.38,64.48,39100.0,55.5947,55.6725,55.5861,55.6725,39100.0
2012-05-29 12:50:00,64.48,64.5,64.45,64.47,16300.0,55.6725,55.6897,55.6466,55.6638,16300.0
2012-05-29 13:00:00,64.46,64.49,64.43,64.43,28700.0,55.6552,55.6811,55.6293,55.6293,28700.0
2012-05-29 13:10:00,64.43,64.5,64.42,64.49,8400.0,55.6293,55.6897,55.6207,55.6811,8400.0
2012-05-29 13:20:00,64.5,64.5,64.45,64.45,10800.0,55.6897,55.6897,55.6466,55.6466,10800.0
2012-05-29 13:30:00,64.45,64.5,64.44,64.49,33900.0,55.6466,55.6897,55.6379,55.6811,33900.0
2012-05-29 13:40:00,64.5,64.53,64.47,64.49,41800.0,55.6897,55.7156,55.6638,55.6811,41800.0
2012-05-29 13:50:00,64.49,64.51,64.47,64.48,15600.0,55.6811,55.6984,55.6638,55.6725,15600.0
2012-05-29 14:00:00,64.49,64.5,64.42,64.46,17800.0,55.6811,55.6897,55.6207,55.6552,17800.0
2012-05-29 14:10:00,64.45,64.54,64.45,64.46,41400.0,55.6466,55.7243,55.6466,55.6552,41400.0
2012-05-29 14:20:00,64.46,64.46,64.37,64.44,18000.0,55.6552,55.6552,55.5775,55.6379,18000.0
2012-05-29 14:30:00,64.45,64.5,64.43,64.44,21000.0,55.6466,55.6897,55.6293,55.6379,21000.0
2012-05-29 14:40:00,64.44,64.48,64.42,64.44,28000.0,55.6379,55.6725,55.6207,55.6379,28000.0
2012-05-29 14:50:00,64.45,64.51,64.44,64.48,155600.0,55.6466,55.6984,55.6379,55.6725,155600.0
2012-05-29 15:00:00,64.48,64.5,64.46,64.5,42200.0,55.6725,55.6897,55.6552,55.6897,42200.0
2012-05-29 15:10:00,64.5,64.5,64.45,64.46,82500.0,55.6897,55.6897,55.6466,55.6552,82500.0
2012-05-29 15:20:00,64.45,64.46,64.39,64.41,76200.0,55.6466,55.6552,55.5947,55.612,76200.0
2012-05-29 15:30:00,64.42,64.51,64.39,64.44,125000.0,55.6207,55.6984,55.5947,55.6379,125000.0
2012-05-29 15:40:00,64.45,64.57,64.44,64.54,107500.0,55.6466,55.7502,55.6379,55.7243,107500.0
2012-05-29 15:50:00,64.55,64.55,64.39,64.42,209800.0,55.7329,55.7329,55.5947,55.6207,209800.0
2012-05-30 09:30:00,64.0,64.29,64.0,64.05,43700.0,55.258,55.5084,55.258,55.3012,43700.0
2012-05-30 09:40:00,64.01,64.24,63.99,64.09,25600.0,55.2667,55.4652,55.2494,55.3357,25600.0
2012-05-30 09:50:00,64.08,64.22,63.99,64.02,37800.0,55.3271,55.448,55.2494,55.2753,37800.0
2012-05-30 10:00:00,64.04,64.26,63.96,64.22,41600.0,55.2926,55.4825,55.2235,55.448,41600.0
2012-05-30 10:10:00,64.22,64.22,64.02,64.08,51400.0,55.448,55.448,55.2753,55.3271,51400.0
2012-05-30 10:20:00,64.08,64.24,64.03,64.23,21500.0,55.3271,55.4652,55.2839,55.4566,21500.0
2012-05-30 10:30:00,64.21,64.29,64.12,64.18,23600.0,55.4393,55.5084,55.3616,55.4134,23600.0
2012-05-30 10:40:00,64.21,64.22,64.05,64.05,29400.0,55.4393,55.448,55.3012,55.3012,29400.0
2012-05-30 10:50:00,64.06,64.15,63.99,64.02,27400.0,55.3098,55.3875,55.2494,55.2753,27400.0
2012-05-30 11:00:00,64.02,64.25,63.99,64.24,19900.0,55.2753,55.4739,55.2494,55.4652,19900.0
2012-05-30 11:10:00,64.24,64.29,64.22,64.27,18600.0,55.4652,55.5084,55.448,55.4911,18600.0
2012-05-30 11:20:00,64.27,64.27,64.21,64.26,16600.0,55.4911,55.4911,55.4393,55.4825,16600.0
2012-05-30 11:30:00,64.26,64.3,64.15,64.23,39000.0,55.4825,55.517,55.3875,55.4566,39000.0
2012-05-30 11:40:00,64.24,64.26,64.13,64.13,36900.0,55.4652,55.4825,55.3703,55.3703,36900.0
2012-05-30 11:50:00,64.14,64.2,64.1,64.12,71900.0,55.3789,55.4307,55.3444,55.3616,71900.0
2012-05-30 12:00:00,64.12,64.14,64.02,64.1,80700.0,55.3616,55.3789,55.2753,55.3444,80700.0
2012-05-30 12:10:00,64.1,64.1,64.03,64.08,11100.0,55.3444,55.3444,55.2839,55.3271,11100.0
2012-05-30 12:20:00,64.08,64.09,64.01,64.05,12800.0,55.3271,55.3357,55.2667,55.3012,12800.0
2012-05-30 12:30:00,64.05,64.1,64.04,64.09,8900.0,55.3012,55.3444,55.2926,55.3357,8900.0
2012-05-30 12:40:00,64.08,64.18,64.04,64.18,6600.0,55.3271,55.4134,55.2926,55.4134,6600.0
2012-05-30 12:50:00,64.18,64.22,64.13,64.14,22600.0,55.4134,55.448,55.3703,55.3789,22600.0
2012-05-30 13:00:00,64.15,64.18,64.06,64.06,33300.0,55.3875,55.4134,55.3098,55.3098,33300.0
2012-05-30 13:10:00,64.07,64.08,64.01,64.06,12300.0,55.3185,55.3271,55.2667,55.3098,12300.0
2012-05-30 13:20:00,64.05,64.08,64.03,64.08,11700.0,55.3012,55.3271,55.2839,55.3271,11700.0
2012-05-30 13:30:00,64.07,64.24,64.07,64.2,17700.0,55.3185,55.4652,55.3185,55.4307,17700.0
2012-05-30 13:40:00,64.21,64.22,64.08,64.12,33400.0,55.4393,55.448,55.3271,55.3616,33400.0
2012-05-30 13:50:00,64.11,64.16,64.04,64.06,27800.0,55.353,55.3962,55.2926,55.3098,27800.0
2012-05-30 14:00:00,64.07,64.16,64.06,64.12,15700.0,55.3185,55.3962,55.3098,55.3616,15700.0
2012-05-30 14:10:00,64.12,64.12,64.04,64.08,17200.0,55.3616,55.3616,55.2926,55.3271,17200.0
2012-05-30 14:20:00,64.09,64.12,63.98,64.0,27700.0,55.3357,55.3616,55.2408,55.258,27700.0
2012-05-30 14:30:00,64.01,64.04,63.99,63.99,22500.0,55.2667,55.2926,55.2494,55.2494,22500.0
2012-05-30 14:40:00,63.99,64.06,63.99,64.0,48800.0,55.2494,55.3098,55.2494,55.258,48800.0
2012-05-30 14:50:00,64.01,64.04,63.99,64.02,19600.0,55.2667,55.2926,55.2494,55.2753,19600.0
2012-05-30 15:00:00,64.01,64.08,63.98,64.02,37200.0,55.2667,55.3271,55.2408,55.2753,37200.0
2012-05-30 15:10:00,64.02,64.02,63.98,63.99,62500.0,55.2753,55.2753,55.2408,55.2494,62500.0
2012-05-30 15:20:00,63.99,64.14,63.99,64.07,50700.0,55.2494,55.3789,55.2494,55.3185,50700.0
2012-05-30 15:30:00,64.07,64.07,63.99,64.03,130100.0,55.3185,55.3185,55.2494,55.2839,130100.0
2012-05-30 15:40:00,64.03,64.06,63.98,64.01,75000.0,55.2839,55.3098,55.2408,55.2667,75000.0
2012-05-30 15:50:00,64.02,64.04,63.84,63.85,176200.0,55.2753,55.2926,55.1199,55.1285,176200.0
2012-05-31 09:30:00,63.74,63.85,63.5,63.52,41100.0,55.0335,55.1285,54.8263,54.8436,41100.0
2012-05-31 09:40:00,63.52,63.55,63.22,63.26,30600.0,54.8436,54.8695,54.5846,54.6191,30600.0
2012-05-31 09:50:00,63.2,63.29,63.19,63.22,23100.0,54.5673,54.645,54.5587,54.5846,23100.0
2012-05-31 10:00:00,63.23,63.25,63.14,63.17,28500.0,54.5932,54.6105,54.5155,54.5414,28500.0
2012-05-31 10:10:00,63.17,63.29,63.12,63.24,34000.0,54.5414,54.645,54.4982,54.6018,34000.0
2012-05-31 10:20:00,63.23,63.39,63.2,63.3,25400.0,54.5932,54.7313,54.5673,54.6536,25400.0
2012-05-31 10:30:00,63.31,63.37,63.24,63.3,47500.0,54.6623,54.7141,54.6018,54.6536,47500.0
2012-05-31 10:40:00,63.3,63.35,63.1,63.14,43600.0,54.6536,54.6968,54.481,54.5155,43600.0
2012-05-31 10:50:00,63.13,63.15,63.08,63.1,25000.0,54.5069,54.5241,54.4637,54.481,25000.0
2012-05-31 11:00:00,63.1,63.13,63.03,63.06,31500.0,54.481,54.5069,54.4205,54.4464,31500.0
2012-05-31 11:10:00,63.06,63.11,63.01,63.03,23500.0,54.4464,54.4896,54.4032,54.4205,23500.0
2012-05-31 11:20:00,63.04,63.15,63.01,63.15,19300.0,54.4292,54.5241,54.4032,54.5241,19300.0
2012-05-31 11:30:00,63.13,63.34,63.11,63.31,22400.0,54.5069,54.6882,54.4896,54.6623,22400.0
2012-05-31 11:40:00,63.3,63.3,63.17,63.17,16400.0,54.6536,54.6536,54.5414,54.5414,16400.0
2012-05-31 11:50:00,63.17,63.2,63.12,63.17,16100.0,54.5414,54.5673,54.4982,54.5414,16100.0
2012-05-31 12:00:00,63.16,63.28,63.13,63.28,16100.0,54.5328,54.6364,54.5069,54.6364,16100.0
2012-05-31 12:10:00,63.3,63.39,63.28,63.36,19600.0,54.6536,54.7313,54.6364,54.7054,19600.0
2012-05-31 12:20:00,63.36,63.57,63.36,63.49,26100.0,54.7054,54.8868,54.7054,54.8177,26100.0
2012-05-31 12:30:00,63.49,63.52,63.38,63.41,13500.0,54.8177,54.8436,54.7227,54.7486,13500.0
2012-05-31 12:40:00,63.41,63.51,63.4,63.51,10200.0,54.7486,54.835,54.74,54.835,10200.0
2012-05-31 12:50:00,63.54,63.59,63.5,63.5,12300.0,54.8609,54.904,54.8263,54.8263,12300.0
2012-05-31 13:00:00,63.48,63.68,63.48,63.63,29100.0,54.809,54.9817,54.809,54.9386,29100.0
2012-05-31 13:10:00,63.62,63.68,63.59,63.59,14600.0,54.9299,54.9817,54.904,54.904,14600.0
2012-05-31 13:20:00,63.6,63.6,63.48,63.49,20100.0,54.9127,54.9127,54.809,54.8177,20100.0
2012-05-31 13:30:00,63.49,63.51,63.36,63.4,14500.0,54.8177,54.835,54.7054,54.74,14500.0
2012-05-31 13:40:00,63.39,63.4,63.29,63.31,19500.0,54.7313,54.74,54.645,54.6623,19500.0
2012-05-31 13:50:00,63.29,63.32,63.22,63.25,27000.0,54.645,54.6709,54.5846,54.6105,27000.0
2012-05-31 14:00:00,63.25,63.43,63.24,63.37,18700.0,54.6105,54.7659,54.6018,54.7141,18700.0
2012-05-31 14:10:00,63.37,63.52,63.37,63.47,34300.0,54.7141,54.8436,54.7141,54.8004,34300.0
2012-05-31 14:20:00,63.45,63.52,63.36,63.43,27200.0,54.7831,54.8436,54.7054,54.7659,27200.0
2012-05-31 14:30:00,63.42,63.47,63.34,63.4,60100.0,54.7572,54.8004,54.6882,54.74,60100.0
2012-05-31 14:40:00,63.4,63.47,63.29,63.31,25200.0,54.74,54.8004,54.645,54.6623,25200.0
2012-05-31 14:50:00,63.3,63.32,63.23,63.26,57500.0,54.6536,54.6709,54.5932,54.6191,57500.0
2012-05-31 15:00:00,63.27,63.3,63.24,63.29,46600.0,54.6277,54.6536,54.6018,54.645,46600.0
2012-05-31 15:10:00,63.29,63.43,63.29,63.4,57800.0,54.645,54.7659,54.645,54.74,57800.0
2012-05-31 15:20:00,63.39,63.64,63.38,63.59,46000.0,54.7313,54.9472,54.7227,54.904,46000.0
2012-05-31 15:30:00,63.6,63.71,63.54,63.65,51600.0,54.9127,55.0076,54.8609,54.9558,51600.0
2012-05-31 15:40:00,63.64,63.65,63.24,63.26,137600.0,54.9472,54.9558,54.6018,54.6191,137600.0
2012-05-31 15:50:00,63.25,63.26,63.14,63.23,193200.0,54.6105,54.6191,54.5155,54.5932,193200.0
2012-06-01 09:30:00,62.26,62.76,62.21,62.25,65000.0,53.7557,54.1874,53.7125,53.7471,65000.0
2012-06-01 09:40:00,62.25,62.31,62.12,62.17,31200.0,53.7471,53.7989,53.6348,53.678,31200.0
2012-06-01 09:50:00,62.17,62.28,61.95,62.04,51700.0,53.678,53.773,53.488,53.5657,51700.0
2012-06-01 10:00:00,62.06,62.35,62.01,62.31,52600.0,53.583,53.8334,53.5398,53.7989,52600.0
2012-06-01 10:10:00,62.32,62.33,62.08,62.18,25500.0,53.8075,53.8161,53.6003,53.6866,25500.0
2012-06-01 10:20:00,62.18,62.18,61.93,61.93,39700.0,53.6866,53.6866,53.4708,53.4708,39700.0
2012-06-01 10:30:00,61.94,61.98,61.86,61.98,37900.0,53.4794,53.5139,53.4103,53.5139,37900.0
2012-06-01 10:40:00,61.97,62.11,61.97,62.09,29400.0,53.5053,53.6262,53.5053,53.6089,29400.0
2012-06-01 10:50:00,62.1,62.11,61.94,61.96,24800.0,53.6175,53.6262,53.4794,53.4967,24800.0
2012-06-01 11:00:00,61.95,61.96,61.82,61.82,38700.0,53.488,53.4967,53.3758,53.3758,38700.0
2012-06-01 11:10:00,61.82,61.94,61.77,61.9,30000.0,53.3758,53.4794,53.3326,53.4449,30000.0
2012-06-01 11:20:00,61.9,61.92,61.81,61.86,28900.0,53.4449,53.4621,53.3672,53.4103,28900.0
2012-06-01 11:30:00,61.86,61.94,61.8,61.87,27700.0,53.4103,53.4794,53.3585,53.419,27700.0
2012-06-01 11:40:00,61.88,61.91,61.81,61.86,23900.0,53.4276,53.4535,53.3672,53.4103,23900.0
2012-06-01 11:50:00,61.86,61.91,61.85,61.88,32700.0,53.4103,53.4535,53.4017,53.4276,32700.0
2012-06-01 12:00:00,61.9,61.93,61.87,61.88,25900.0,53.4449,53.4708,53.419,53.4276,25900.0
2012-06-01 12:10:00,61.88,61.98,61.87,61.94,25200.0,53.4276,53.5139,53.419,53.4794,25200.0
2012-06-01 12:20:00,61.94,61.96,61.8,61.81,28200.0,53.4794,53.4967,53.3585,53.3672,28200.0
2012-06-01 12:30:00,61.81,61.81,61.71,61.71,24600.0,53.3672,53.3672,53.2808,53.2808,24600.0
2012-06-01 12:40:00,61.72,61.78,61.71,61.75,23900.0,53.2895,53.3413,53.2808,53.3154,23900.0
2012-06-01 12:50:00,61.74,61.8,61.71,61.76,33600.0,53.3067,53.3585,53.2808,53.324,33600.0
2012-06-01 13:00:00,61.76,61.81,61.74,61.76,34000.0,53.324,53.3672,53.3067,53.324,34000.0
2012-06-01 13:10:00,61.75,61.85,61.75,61.83,21000.0,53.3154,53.4017,53.3154,53.3844,21000.0
2012-06-01 13:20:00,61.82,61.87,61.79,61.79,44700.0,53.3758,53.419,53.3499,53.3499,44700.0
2012-06-01 13:30:00,61.8,61.83,61.73,61.79,73800.0,53.3585,53.3844,53.2981,53.3499,73800.0
2012-06-01 13:40:00,61.79,61.88,61.79,61.84,25800.0,53.3499,53.4276,53.3499,53.3931,25800.0
2012-06-01 13:50:00,61.84,61.84,61.77,61.8,38900.0,53.3931,53.3931,53.3326,53.3585,38900.0
2012-06-01 14:00:00,61.81,61.81,61.74,61.77,30600.0,53.3672,53.3672,53.3067,53.3326,30600.0
2012-06-01 14:10:00,61.76,61.82,61.76,61.82,19600.0,53.324,53.3758,53.324,53.3758,19600.0
2012-06-01 14:20:00,61.82,61.91,61.78,61.78,73400.0,53.3758,53.4535,53.3413,53.3413,73400.0
2012-06-01 14:30:00,61.78,61.91,61.78,61.91,33300.0,53.3413,53.4535,53.3413,53.4535,33300.0
2012-06-01 14:40:00,61.91,61.93,61.81,61.86,26700.0,53.4535,53.4708,53.3672,53.4103,26700.0
2012-06-01 14:50:00,61.86,61.91,61.74,61.77,45900.0,53.4103,53.4535,53.3067,53.3326,45900.0
2012-06-01 15:00:00,61.78,61.89,61.76,61.88,49000.0,53.3413,53.4362,53.324,53.4276,49000.0
2012-06-01 15:10:00,61.88,61.92,61.79,61.79,215300.0,53.4276,53.4621,53.3499,53.3499,215300.0
2012-06-01 15:20:00,61.81,61.92,61.79,61.84,51500.0,53.3672,53.4621,53.3499,53.3931,51500.0
2012-06-01 15:30:00,61.84,61.92,61.82,61.86,67900.0,53.3931,53.4621,53.3758,53.4103,67900.0
2012-06-01 15:40:00,61.86,61.99,61.82,61.91,71100.0,53.4103,53.5226,53.3758,53.4535,71100.0
2012-06-01 15:50:00,61.91,61.99,61.87,61.91,200500.0,53.4535,53.5226,53.419,53.4535,200500.0
2012-06-04 09:30:00,62.0,62.05,61.68,61.96,27900.0,53.5312,53.5744,53.2549,53.4967,27900.0
2012-06-04 09:40:00,61.96,61.99,61.77,61.77,324500.0,53.4967,53.5226,53.3326,53.3326,324500.0
2012-06-04 09:50:00,61.77,61.86,61.58,61.65,149000.0,53.3326,53.4103,53.1686,53.229,149000.0
2012-06-04 10:00:00,61.63,61.63,61.49,61.56,41800.0,53.2117,53.2117,53.0909,53.1513,41800.0
2012-06-04 10:10:00,61.54,61.68,61.45,61.67,23900.0,53.134,53.2549,53.0563,53.2463,23900.0
2012-06-04 10:20:00,61.65,61.72,61.65,61.72,20300.0,53.229,53.2895,53.229,53.2895,20300.0
2012-06-04 10:30:00,61.7,61.72,61.55,61.61,29200.0,53.2722,53.2895,53.1427,53.1945,29200.0
2012-06-04 10:40:00,61.62,61.77,61.62,61.76,81800.0,53.2031,53.3326,53.2031,53.324,81800.0
2012-06-04 10:50:00,61.75,61.99,61.75,61.82,20400.0,53.3154,53.5226,53.3154,53.3758,20400.0
2012-06-04 11:00:00,61.83,61.85,61.71,61.77,9600.0,53.3844,53.4017,53.2808,53.3326,9600.0
2012-06-04 11:10:00,61.76,61.85,61.73,61.79,20300.0,53.324,53.4017,53.2981,53.3499,20300.0
2012-06-04 11:20:00,61.75,61.89,61.75,61.78,21600.0,53.3154,53.4362,53.3154,53.3413,21600.0
2012-06-04 11:30:00,61.77,61.81,61.68,61.72,19800.0,53.3326,53.3672,53.2549,53.2895,19800.0
2012-06-04 11:40:00,61.72,61.79,61.65,61.76,31500.0,53.2895,53.3499,53.229,53.324,31500.0
2012-06-04 11:50:00,61.73,61.78,61.67,61.73,14100.0,53.2981,53.3413,53.2463,53.2981,14100.0
2012-06-04 12:00:00,61.73,61.76,61.69,61.72,10700.0,53.2981,53.324,53.2636,53.2895,10700.0
2012-06-04 12:10:00,61.7,61.72,61.64,61.72,86700.0,53.2722,53.2895,53.2204,53.2895,86700.0
2012-06-04 12:20:00,61.72,61.73,61.62,61.63,60300.0,53.2895,53.2981,53.2031,53.2117,60300.0
2012-06-04 12:30:00,61.63,61.7,61.61,61.7,28900.0,53.2117,53.2722,53.1945,53.2722,28900.0
2012-06-04 12:40:00,61.7,61.76,61.68,61.7,37900.0,53.2722,53.324,53.2549,53.2722,37900.0
2012-06-04 12:50:00,61.69,61.7,61.64,61.7,16900.0,53.2636,53.2722,53.2204,53.2722,16900.0
2012-06-04 13:00:00,61.7,61.84,61.7,61.77,29200.0,53.2722,53.3931,53.2722,53.3326,29200.0
2012-06-04 13:10:00,61.76,61.84,61.73,61.73,19600.0,53.324,53.3931,53.2981,53.2981,19600.0
2012-06-04 13:20:00,61.73,61.74,61.65,61.7,22000.0,53.2981,53.3067,53.229,53.2722,22000.0
2012-06-04 13:30:00,61.71,61.96,61.7,61.94,22900.0,53.2808,53.4967,53.2722,53.4794,22900.0
2012-06-04 13:40:00,61.94,62.03,61.91,61.92,20800.0,53.4794,53.5571,53.4535,53.4621,20800.0
2012-06-04 13:50:00,61.91,61.96,61.85,61.92,33400.0,53.4535,53.4967,53.4017,53.4621,33400.0
2012-06-04 14:00:00,61.92,61.94,61.86,61.9,23000.0,53.4621,53.4794,53.4103,53.4449,23000.0
2012-06-04 14:10:00,61.89,62.06,61.87,62.05,30800.0,53.4362,53.583,53.419,53.5744,30800.0
2012-06-04 14:20:00,62.05,62.15,62.05,62.12,25900.0,53.5744,53.6607,53.5744,53.6348,25900.0
2012-06-04 14:30:00,62.12,62.42,62.09,62.34,55300.0,53.6348,53.8938,53.6089,53.8248,55300.0
2012-06-04 14:40:00,62.32,62.34,62.23,62.24,26700.0,53.8075,53.8248,53.7298,53.7384,26700.0
2012-06-04 14:50:00,62.24,62.25,62.05,62.08,33200.0,53.7384,53.7471,53.5744,53.6003,33200.0
2012-06-04 15:00:00,62.07,62.12,62.04,62.1,32500.0,53.5916,53.6348,53.5657,53.6175,32500.0
2012-06-04 15:10:00,62.09,62.1,61.87,61.98,46600.0,53.6089,53.6175,53.419,53.5139,46600.0
2012-06-04 15:20:00,61.98,62.06,61.9,62.02,44200.0,53.5139,53.583,53.4449,53.5485,44200.0
2012-06-04 15:30:00,62.01,62.05,61.93,62.05,76300.0,53.5398,53.5744,53.4708,53.5744,76300.0
2012-06-04 15:40:00,62.06,62.27,62.05,62.25,71200.0,53.583,53.7643,53.5744,53.7471,71200.0
2012-06-04 15:50:00,62.25,62.36,62.23,62.28,127900.0,53.7471,53.842,53.7298,53.773,127900.0
2012-06-05 09:30:00,62.02,62.14,61.84,62.08,34400.0,53.5485,53.6521,53.3931,53.6003,34400.0
2012-06-05 09:40:00,62.04,62.19,61.98,62.01,24100.0,53.5657,53.6953,53.5139,53.5398,24100.0
2012-06-05 09:50:00,62.01,62.06,61.97,62.01,16800.0,53.5398,53.583,53.5053,53.5398,16800.0
2012-06-05 10:00:00,62.04,62.33,62.03,62.29,19000.0,53.5657,53.8161,53.5571,53.7816,19000.0
2012-06-05 10:10:00,62.26,62.29,62.18,62.18,11700.0,53.7557,53.7816,53.6866,53.6866,11700.0
2012-06-05 10:20:00,62.21,62.4,62.16,62.31,23900.0,53.7125,53.8766,53.6694,53.7989,23900.0
2012-06-05 10:30:00,62.28,62.29,62.13,62.19,20200.0,53.773,53.7816,53.6435,53.6953,20200.0
2012-06-05 10:40:00,62.17,62.17,62.0,62.05,14200.0,53.678,53.678,53.5312,53.5744,14200.0
2012-06-05 10:50:00,62.03,62.07,61.96,62.05,10000.0,53.5571,53.5916,53.4967,53.5744,10000.0
2012-06-05 11:00:00,62.04,62.05,61.99,62.03,6900.0,53.5657,53.5744,53.5226,53.5571,6900.0
2012-06-05 11:10:00,62.04,62.16,62.02,62.15,22200.0,53.5657,53.6694,53.5485,53.6607,22200.0
2012-06-05 11:20:00,62.16,62.16,62.06,62.12,24800.0,53.6694,53.6694,53.583,53.6348,24800.0
2012-06-05 11:30:00,62.13,62.22,62.07,62.09,14500.0,53.6435,53.7212,53.5916,53.6089,14500.0
2012-06-05 11:40:00,62.07,62.12,62.02,62.12,19900.0,53.5916,53.6348,53.5485,53.6348,19900.0
2012-06-05 11:50:00,62.11,62.12,62.02,62.05,12200.0,53.6262,53.6348,53.5485,53.5744,12200.0
2012-06-05 12:00:00,62.04,62.23,62.04,62.2,111100.0,53.5657,53.7298,53.5657,53.7039,111100.0
2012-06-05 12:10:00,62.19,62.24,62.16,62.24,25700.0,53.6953,53.7384,53.6694,53.7384,25700.0
2012-06-05 12:20:00,62.22,62.34,62.18,62.32,25500.0,53.7212,53.8248,53.6866,53.8075,25500.0
2012-06-05 12:30:00,62.35,62.51,62.34,62.42,29700.0,53.8334,53.9715,53.8248,53.8938,29700.0
2012-06-05 12:40:00,62.41,62.42,62.36,62.36,13800.0,53.8852,53.8938,53.842,53.842,13800.0
2012-06-05 12:50:00,62.36,62.41,62.33,62.4,9000.0,53.842,53.8852,53.8161,53.8766,9000.0
2012-06-05 13:00:00,62.4,62.44,62.33,62.38,29600.0,53.8766,53.9111,53.8161,53.8593,29600.0
2012-06-05 13:10:00,62.38,62.38,62.27,62.34,9100.0,53.8593,53.8593,53.7643,53.8248,9100.0
2012-06-05 13:20:00,62.32,62.42,62.32,62.38,16400.0,53.8075,53.8938,53.8075,53.8593,16400.0
2012-06-05 13:30:00,62.38,62.41,62.35,62.41,9000.0,53.8593,53.8852,53.8334,53.8852,9000.0
2012-06-05 13:40:00,62.39,62.49,62.39,62.47,6800.0,53.8679,53.9543,53.8679,53.937,6800.0
2012-06-05 13:50:00,62.48,62.59,62.48,62.5,12200.0,53.9456,54.0406,53.9456,53.9629,12200.0
2012-06-05 14:00:00,62.5,62.61,62.45,62.59,16200.0,53.9629,54.0579,53.9197,54.0406,16200.0
2012-06-05 14:10:00,62.59,62.67,62.58,62.66,17400.0,54.0406,54.1097,54.032,54.1011,17400.0
2012-06-05 14:20:00,62.66,62.67,62.6,62.63,17800.0,54.1011,54.1097,54.0493,54.0752,17800.0
2012-06-05 14:30:00,62.62,62.69,62.61,62.63,18000.0,54.0665,54.127,54.0579,54.0752,18000.0
2012-06-05 14:40:00,62.63,62.67,62.61,62.65,18500.0,54.0752,54.1097,54.0579,54.0924,18500.0
2012-06-05 14:50:00,62.64,62.7,62.64,62.69,18900.0,54.0838,54.1356,54.0838,54.127,18900.0
2012-06-05 15:00:00,62.69,62.78,62.65,62.65,34500.0,54.127,54.2047,54.0924,54.0924,34500.0
2012-06-05 15:10:00,62.66,62.69,62.6,62.63,28600.0,54.1011,54.127,54.0493,54.0752,28600.0
2012-06-05 15:20:00,62.62,62.69,62.61,62.65,89400.0,54.0665,54.127,54.0579,54.0924,89400.0
2012-06-05 15:30:00,62.66,62.75,62.63,62.74,47000.0,54.1011,54.1788,54.0752,54.1701,47000.0
2012-06-05 15:40:00,62.74,62.79,62.67,62.7,52700.0,54.1701,54.2133,54.1097,54.1356,52700.0
2012-06-05 15:50:00,62.7,62.73,62.63,62.64,105500.0,54.1356,54.1615,54.0752,54.0838,105500.0
2012-06-06 09:30:00,62.9,63.67,62.9,63.66,74700.0,54.3083,54.9731,54.3083,54.9645,74700.0
2012-06-06 09:40:00,63.66,64.0,63.66,63.95,50400.0,54.9645,55.258,54.9645,55.2149,50400.0
2012-06-06 09:50:00,63.96,64.14,63.86,63.95,54000.0,55.2235,55.3789,55.1371,55.2149,54000.0
2012-06-06 10:00:00,63.95,64.0,63.86,63.92,51100.0,55.2149,55.258,55.1371,55.1889,51100.0
2012-06-06 10:10:00,63.92,63.98,63.85,63.89,25300.0,55.1889,55.2408,55.1285,55.163,25300.0
2012-06-06 10:20:00,63.89,63.89,63.75,63.8,29200.0,55.163,55.163,55.0422,55.0853,29200.0
2012-06-06 10:30:00,63.78,63.79,63.7,63.77,23700.0,55.0681,55.0767,54.999,55.0594,23700.0
2012-06-06 10:40:00,63.77,63.85,63.77,63.82,22900.0,55.0594,55.1285,55.0594,55.1026,22900.0
2012-06-06 10:50:00,63.82,63.83,63.73,63.76,21500.0,55.1026,55.1112,55.0249,55.0508,21500.0
2012-06-06 11:00:00,63.76,63.79,63.7,63.77,24300.0,55.0508,55.0767,54.999,55.0594,24300.0
2012-06-06 11:10:00,63.77,63.82,63.74,63.82,16500.0,55.0594,55.1026,55.0335,55.1026,16500.0
2012-06-06 11:20:00,63.82,64.1,63.81,64.09,94200.0,55.1026,55.3444,55.094,55.3357,94200.0
2012-06-06 11:30:00,64.09,64.09,63.97,64.09,21500.0,55.3357,55.3357,55.2321,55.3357,21500.0
2012-06-06 11:40:00,64.08,64.15,64.06,64.15,18700.0,55.3271,55.3875,55.3098,55.3875,18700.0
2012-06-06 11:50:00,64.15,64.16,64.01,64.09,19200.0,55.3875,55.3962,55.2667,55.3357,19200.0
2012-06-06 12:00:00,64.09,64.19,64.09,64.14,15300.0,55.3357,55.4221,55.3357,55.3789,15300.0
2012-06-06 12:10:00,64.14,64.28,64.1,64.1,53100.0,55.3789,55.4998,55.3444,55.3444,53100.0
2012-06-06 12:20:00,64.09,64.27,64.09,64.15,48400.0,55.3357,55.4911,55.3357,55.3875,48400.0
2012-06-06 12:30:00,64.15,64.17,64.1,64.1,17600.0,55.3875,55.4048,55.3444,55.3444,17600.0
2012-06-06 12:40:00,64.1,64.19,64.08,64.15,46300.0,55.3444,55.4221,55.3271,55.3875,46300.0
2012-06-06 12:50:00,64.14,64.18,64.07,64.09,25200.0,55.3789,55.4134,55.3185,55.3357,25200.0
2012-06-06 13:00:00,64.1,64.16,64.06,64.08,26400.0,55.3444,55.3962,55.3098,55.3271,26400.0
2012-06-06 13:10:00,64.08,64.11,64.02,64.03,14500.0,55.3271,55.353,55.2753,55.2839,14500.0
2012-06-06 13:20:00,64.03,64.29,64.03,64.27,64800.0,55.2839,55.5084,55.2839,55.4911,64800.0
2012-06-06 13:30:00,64.26,64.27,64.22,64.23,17800.0,55.4825,55.4911,55.448,55.4566,17800.0
2012-06-06 13:40:00,64.23,64.29,64.22,64.28,47200.0,55.4566,55.5084,55.448,55.4998,47200.0
2012-06-06 13:50:00,64.27,64.3,64.25,64.3,37000.0,55.4911,55.517,55.4739,55.517,37000.0
2012-06-06 14:00:00,64.29,64.36,64.26,64.26,33500.0,55.5084,55.5688,55.4825,55.4825,33500.0
2012-06-06 14:10:00,64.26,64.32,64.23,64.32,38800.0,55.4825,55.5343,55.4566,55.5343,38800.0
2012-06-06 14:20:00,64.3,64.41,64.3,64.39,37000.0,55.517,55.612,55.517,55.5947,37000.0
2012-06-06 14:30:00,64.38,64.64,64.37,64.64,65700.0,55.5861,55.8106,55.5775,55.8106,65700.0
2012-06-06 14:40:00,64.64,64.73,64.63,64.72,41700.0,55.8106,55.8883,55.802,55.8797,41700.0
2012-06-06 14:50:00,64.72,64.77,64.7,64.73,41600.0,55.8797,55.9228,55.8624,55.8883,41600.0
2012-06-06 15:00:00,64.73,64.74,64.68,64.72,45700.0,55.8883,55.8969,55.8451,55.8797,45700.0
2012-06-06 15:10:00,64.72,64.81,64.66,64.67,58200.0,55.8797,55.9574,55.8279,55.8365,58200.0
2012-06-06 15:20:00,64.66,64.68,64.61,64.63,69700.0,55.8279,55.8451,55.7847,55.802,69700.0
2012-06-06 15:30:00,64.64,64.65,64.55,64.55,83000.0,55.8106,55.8192,55.7329,55.7329,83000.0
2012-06-06 15:40:00,64.55,64.83,64.55,64.78,104900.0,55.7329,55.9746,55.7329,55.9315,104900.0
2012-06-06 15:50:00,64.79,64.91,64.71,64.91,155100.0,55.9401,56.0437,55.871,56.0437,155100.0
2012-06-07 09:30:00,65.29,65.67,65.29,65.48,166900.0,56.3718,56.6999,56.3718,56.5359,166900.0
2012-06-07 09:40:00,65.47,65.52,65.41,65.49,74100.0,56.5272,56.5704,56.4754,56.5445,74100.0
2012-06-07 09:50:00,65.5,65.54,65.42,65.42,49200.0,56.5531,56.5877,56.4841,56.4841,49200.0
2012-06-07 10:00:00,65.43,65.52,65.25,65.29,67600.0,56.4927,56.5704,56.3373,56.3718,67600.0
2012-06-07 10:10:00,65.29,65.31,65.16,65.23,68800.0,56.3718,56.3891,56.2596,56.32,68800.0
2012-06-07 10:20:00,65.21,65.46,65.17,65.46,36100.0,56.3027,56.5186,56.2682,56.5186,36100.0
2012-06-07 10:30:00,65.45,65.52,65.28,65.39,82500.0,56.51,56.5704,56.3632,56.4582,82500.0
2012-06-07 10:40:00,65.39,65.47,65.37,65.41,25300.0,56.4582,56.5272,56.4409,56.4754,25300.0
2012-06-07 10:50:00,65.4,65.52,65.32,65.49,35500.0,56.4668,56.5704,56.3977,56.5445,35500.0
2012-06-07 11:00:00,65.46,65.59,65.42,65.5,35900.0,56.5186,56.6308,56.4841,56.5531,35900.0
2012-06-07 11:10:00,65.47,65.48,65.31,65.31,17000.0,56.5272,56.5359,56.3891,56.3891,17000.0
2012-06-07 11:20:00,65.31,65.57,65.31,65.48,58600.0,56.3891,56.6136,56.3891,56.5359,58600.0
2012-06-07 11:30:00,65.49,65.56,65.43,65.51,34800.0,56.5445,56.6049,56.4927,56.5618,34800.0
2012-06-07 11:40:00,65.51,65.57,65.42,65.57,52000.0,56.5618,56.6136,56.4841,56.6136,52000.0
2012-06-07 11:50:00,65.55,65.68,65.51,65.68,56400.0,56.5963,56.7085,56.5618,56.7085,56400.0
2012-06-07 12:00:00,65.69,65.69,65.43,65.57,97400.0,56.7172,56.7172,56.4927,56.6136,97400.0
2012-06-07 12:10:00,65.58,65.79,65.53,65.77,25800.0,56.6222,56.8035,56.579,56.7863,25800.0
2012-06-07 12:20:00,65.77,65.86,65.77,65.84,32400.0,56.7863,56.864,56.7863,56.8467,32400.0
2012-06-07 12:30:00,65.84,65.86,65.8,65.84,16800.0,56.8467,56.864,56.8122,56.8467,16800.0
2012-06-07 12:40:00,65.84,65.84,65.75,65.81,27200.0,56.8467,56.8467,56.769,56.8208,27200.0
2012-06-07 12:50:00,65.81,65.84,65.71,65.72,13400.0,56.8208,56.8467,56.7344,56.7431,13400.0
2012-06-07 13:00:00,65.72,65.72,65.61,65.62,17300.0,56.7431,56.7431,56.6481,56.6567,17300.0
2012-06-07 13:10:00,65.64,65.71,65.61,65.69,19100.0,56.674,56.7344,56.6481,56.7172,19100.0
2012-06-07 13:20:00,65.69,65.83,65.67,65.79,53200.0,56.7172,56.8381,56.6999,56.8035,53200.0
2012-06-07 13:30:00,65.79,65.82,65.7,65.72,93900.0,56.8035,56.8294,56.7258,56.7431,93900.0
2012-06-07 13:40:00,65.73,65.81,65.69,65.7,28300.0,56.7517,56.8208,56.7172,56.7258,28300.0
2012-06-07 13:50:00,65.69,65.7,65.59,65.68,18700.0,56.7172,56.7258,56.6308,56.7085,18700.0
2012-06-07 14:00:00,65.66,65.79,65.65,65.76,46100.0,56.6913,56.8035,56.6826,56.7776,46100.0
2012-06-07 14:10:00,65.76,65.84,65.76,65.81,13000.0,56.7776,56.8467,56.7776,56.8208,13000.0
2012-06-07 14:20:00,65.81,65.87,65.79,65.82,15700.0,56.8208,56.8726,56.8035,56.8294,15700.0
2012-06-07 14:30:00,65.82,66.05,65.74,65.97,147200.0,56.8294,57.028,56.7603,56.9589,147200.0
2012-06-07 14:40:00,65.98,66.1,65.96,66.01,31200.0,56.9676,57.0712,56.9503,56.9935,31200.0
2012-06-07 14:50:00,66.01,66.01,65.82,65.84,35000.0,56.9935,56.9935,56.8294,56.8467,35000.0
2012-06-07 15:00:00,65.84,65.84,65.68,65.72,62300.0,56.8467,56.8467,56.7085,56.7431,62300.0
2012-06-07 15:10:00,65.73,65.82,65.64,65.66,30700.0,56.7517,56.8294,56.674,56.6913,30700.0
2012-06-07 15:20:00,65.66,65.83,65.59,65.76,76000.0,56.6913,56.8381,56.6308,56.7776,76000.0
2012-06-07 15:30:00,65.76,65.78,65.5,65.5,62100.0,56.7776,56.7949,56.5531,56.5531,62100.0
2012-06-07 15:40:00,65.5,65.62,65.44,65.51,115200.0,56.5531,56.6567,56.5013,56.5618,115200.0
2012-06-07 15:50:00,65.51,65.68,65.36,65.66,238100.0,56.5618,56.7085,56.4323,56.6913,238100.0
2012-06-08 09:30:00,65.45,65.55,65.13,65.29,34700.0,56.51,56.5963,56.2337,56.3718,34700.0
2012-06-08 09:40:00,65.28,65.44,65.15,65.38,20900.0,56.3632,56.5013,56.2509,56.4495,20900.0
2012-06-08 09:50:00,65.37,65.59,65.32,65.56,33700.0,56.4409,56.6308,56.3977,56.6049,33700.0
2012-06-08 10:00:00,65.53,65.74,65.53,65.65,25800.0,56.579,56.7603,56.579,56.6826,25800.0
2012-06-08 10:10:00,65.66,65.73,65.62,65.71,27400.0,56.6913,56.7517,56.6567,56.7344,27400.0
2012-06-08 10:20:00,65.68,65.82,65.6,65.8,43400.0,56.7085,56.8294,56.6395,56.8122,43400.0
2012-06-08 10:30:00,65.78,66.09,65.71,65.9,111500.0,56.7949,57.0625,56.7344,56.8985,111500.0
2012-06-08 10:40:00,65.9,66.17,65.9,66.16,21500.0,56.8985,57.1316,56.8985,57.123,21500.0
2012-06-08 10:50:00,66.16,66.23,66.13,66.23,15900.0,57.123,57.1834,57.0971,57.1834,15900.0
2012-06-08 11:00:00,66.23,66.26,66.15,66.18,27900.0,57.1834,57.2093,57.1143,57.1402,27900.0
2012-06-08 11:10:00,66.2,66.2,66.08,66.08,12400.0,57.1575,57.1575,57.0539,57.0539,12400.0
2012-06-08 11:20:00,66.06,66.12,66.04,66.06,13800.0,57.0366,57.0884,57.0194,57.0366,13800.0
2012-06-08 11:30:00,66.06,66.07,65.99,66.04,25700.0,57.0366,57.0453,56.9762,57.0194,25700.0
2012-06-08 11:40:00,66.04,66.07,66.01,66.06,10700.0,57.0194,57.0453,56.9935,57.0366,10700.0
2012-06-08 11:50:00,66.06,66.06,65.92,65.93,13100.0,57.0366,57.0366,56.9158,56.9244,13100.0
2012-06-08 12:00:00,65.94,65.97,65.82,65.85,23100.0,56.933,56.9589,56.8294,56.8553,23100.0
2012-06-08 12:10:00,65.85,65.92,65.85,65.89,10400.0,56.8553,56.9158,56.8553,56.8899,10400.0
2012-06-08 12:20:00,65.88,65.95,65.84,65.94,19000.0,56.8812,56.9417,56.8467,56.933,19000.0
2012-06-08 12:30:00,65.92,66.06,65.92,66.06,57100.0,56.9158,57.0366,56.9158,57.0366,57100.0
2012-06-08 12:40:00,66.05,66.09,66.03,66.06,12700.0,57.028,57.0625,57.0107,57.0366,12700.0
2012-06-08 12:50:00,66.07,66.08,66.0,66.01,18700.0,57.0453,57.0539,56.9848,56.9935,18700.0
2012-06-08 13:00:00,66.03,66.14,66.0,66.14,40100.0,57.0107,57.1057,56.9848,57.1057,40100.0
2012-06-08 13:10:00,66.14,66.26,66.12,66.15,72700.0,57.1057,57.2093,57.0884,57.1143,72700.0
2012-06-08 13:20:00,66.14,66.3,66.14,66.3,38800.0,57.1057,57.2439,57.1057,57.2439,38800.0
2012-06-08 13:30:00,66.29,66.3,66.2,66.24,25200.0,57.2352,57.2439,57.1575,57.1921,25200.0
2012-06-08 13:40:00,66.25,66.32,66.2,66.32,37900.0,57.2007,57.2611,57.1575,57.2611,37900.0
2012-06-08 13:50:00,66.31,66.35,66.3,66.31,14800.0,57.2525,57.287,57.2439,57.2525,14800.0
2012-06-08 14:00:00,66.31,66.32,66.27,66.29,12700.0,57.2525,57.2611,57.218,57.2352,12700.0
2012-06-08 14:10:00,66.31,66.32,66.25,66.28,21900.0,57.2525,57.2611,57.2007,57.2266,21900.0
2012-06-08 14:20:00,66.28,66.32,66.27,66.31,15500.0,57.2266,57.2611,57.218,57.2525,15500.0
2012-06-08 14:30:00,66.3,66.4,66.28,66.4,21200.0,57.2439,57.3302,57.2266,57.3302,21200.0
2012-06-08 14:40:00,66.38,66.52,66.34,66.38,57300.0,57.3129,57.4338,57.2784,57.3129,57300.0
2012-06-08 14:50:00,66.38,66.38,66.31,66.31,16200.0,57.3129,57.3129,57.2525,57.2525,16200.0
2012-06-08 15:00:00,66.32,66.41,66.31,66.38,30200.0,57.2611,57.3388,57.2525,57.3129,30200.0
2012-06-08 15:10:00,66.39,66.5,66.39,66.45,26300.0,57.3216,57.4165,57.3216,57.3734,26300.0
2012-06-08 15:20:00,66.45,66.46,66.3,66.3,21100.0,57.3734,57.382,57.2439,57.2439,21100.0
2012-06-08 15:30:00,66.29,66.52,66.24,66.44,137800.0,57.2352,57.4338,57.1921,57.3647,137800.0
2012-06-08 15:40:00,66.45,66.63,66.45,66.6,77400.0,57.3734,57.5288,57.3734,57.5029,77400.0
2012-06-08 15:50:00,66.6,66.61,66.47,66.53,103500.0,57.5029,57.5115,57.3906,57.4424,103500.0
2012-06-11 09:30:00,66.9,67.39,66.45,66.47,136100.0,57.7619,58.185,57.3734,57.3906,136100.0
2012-06-11 09:40:00,66.48,66.7,66.47,66.57,26400.0,57.3993,57.5892,57.3906,57.477,26400.0
2012-06-11 09:50:00,66.56,66.75,66.49,66.53,18200.0,57.4683,57.6324,57.4079,57.4424,18200.0
2012-06-11 10:00:00,66.51,66.57,66.3,66.3,70600.0,57.4252,57.477,57.2439,57.2439,70600.0
2012-06-11 10:10:00,66.3,66.62,66.24,66.53,40300.0,57.2439,57.5201,57.1921,57.4424,40300.0
2012-06-11 10:20:00,66.53,66.62,66.42,66.62,44400.0,57.4424,57.5201,57.3475,57.5201,44400.0
2012-06-11 10:30:00,66.62,66.81,66.54,66.8,25200.0,57.5201,57.6842,57.4511,57.6756,25200.0
2012-06-11 10:40:00,66.8,66.81,66.62,66.64,29500.0,57.6756,57.6842,57.5201,57.5374,29500.0
2012-06-11 10:50:00,66.65,66.66,66.41,66.44,165300.0,57.546,57.5547,57.3388,57.3647,165300.0
2012-06-11 11:00:00,66.43,66.44,66.31,66.38,31100.0,57.3561,57.3647,57.2525,57.3129,31100.0
2012-06-11 11:10:00,66.39,66.45,66.21,66.24,53400.0,57.3216,57.3734,57.1661,57.1921,53400.0
2012-06-11 11:20:00,66.23,66.3,66.17,66.25,32200.0,57.1834,57.2439,57.1316,57.2007,32200.0
2012-06-11 11:30:00,66.25,66.34,66.22,66.32,24900.0,57.2007,57.2784,57.1748,57.2611,24900.0
2012-06-11 11:40:00,66.33,66.4,66.29,66.39,21400.0,57.2698,57.3302,57.2352,57.3216,21400.0
2012-06-11 11:50:00,66.39,66.57,66.34,66.56,139700.0,57.3216,57.477,57.2784,57.4683,139700.0
2012-06-11 12:00:00,66.55,66.56,66.38,66.4,112000.0,57.4597,57.4683,57.3129,57.3302,112000.0
2012-06-11 12:10:00,66.39,66.41,66.25,66.27,41000.0,57.3216,57.3388,57.2007,57.218,41000.0
2012-06-11 12:20:00,66.28,66.28,66.23,66.26,31400.0,57.2266,57.2266,57.1834,57.2093,31400.0
2012-06-11 12:30:00,66.26,66.29,66.19,66.24,28400.0,57.2093,57.2352,57.1489,57.1921,28400.0
2012-06-11 12:40:00,66.24,66.28,66.2,66.24,16800.0,57.1921,57.2266,57.1575,57.1921,16800.0
2012-06-11 12:50:00,66.25,66.51,66.24,66.35,252100.0,57.2007,57.4252,57.1921,57.287,252100.0
2012-06-11 13:00:00,66.35,66.48,66.32,66.39,48000.0,57.287,57.3993,57.2611,57.3216,48000.0
2012-06-11 13:10:00,66.4,66.46,66.35,66.46,28300.0,57.3302,57.382,57.287,57.382,28300.0
2012-06-11 13:20:00,66.43,66.44,66.29,66.3,18100.0,57.3561,57.3647,57.2352,57.2439,18100.0
2012-06-11 13:30:00,66.31,66.31,66.21,66.23,31900.0,57.2525,57.2525,57.1661,57.1834,31900.0
2012-06-11 13:40:00,66.21,66.22,66.09,66.09,21600.0,57.1661,57.1748,57.0625,57.0625,21600.0
2012-06-11 13:50:00,66.08,66.17,66.07,66.1,25200.0,57.0539,57.1316,57.0453,57.0712,25200.0
2012-06-11 14:00:00,66.1,66.11,65.95,65.95,26600.0,57.0712,57.0798,56.9417,56.9417,26600.0
2012-06-11 14:10:00,65.95,66.0,65.91,65.93,31900.0,56.9417,56.9848,56.9071,56.9244,31900.0
2012-06-11 14:20:00,65.93,65.97,65.88,65.9,78200.0,56.9244,56.9589,56.8812,56.8985,78200.0
2012-06-11 14:30:00,65.9,65.99,65.88,65.89,23800.0,56.8985,56.9762,56.8812,56.8899,23800.0
2012-06-11 14:40:00,65.9,65.95,65.89,65.92,21800.0,56.8985,56.9417,56.8899,56.9158,21800.0
2012-06-11 14:50:00,65.92,65.97,65.85,65.92,25300.0,56.9158,56.9589,56.8553,56.9158,25300.0
2012-06-11 15:00:00,65.93,65.95,65.89,65.9,24700.0,56.9244,56.9417,56.8899,56.8985,24700.0
2012-06-11 15:10:00,65.9,65.95,65.86,65.86,29900.0,56.8985,56.9417,56.864,56.864,29900.0
2012-06-11 15:20:00,65.86,65.91,65.85,65.87,34000.0,56.864,56.9071,56.8553,56.8726,34000.0
2012-06-11 15:30:00,65.88,65.92,65.81,65.9,82800.0,56.8812,56.9158,56.8208,56.8985,82800.0
2012-06-11 15:40:00,65.9,65.95,65.74,65.75,103100.0,56.8985,56.9417,56.7603,56.769,103100.0
2012-06-11 15:50:00,65.76,65.78,65.52,65.58,170300.0,56.7776,56.7949,56.5704,56.6222,170300.0
2012-06-12 09:30:00,65.75,66.06,65.74,65.95,58700.0,56.769,57.0366,56.7603,56.9417,58700.0
2012-06-12 09:40:00,65.95,66.17,65.81,66.03,43400.0,56.9417,57.1316,56.8208,57.0107,43400.0
2012-06-12 09:50:00,66.02,66.06,65.82,65.95,20300.0,57.0021,57.0366,56.8294,56.9417,20300.0
2012-06-12 10:00:00,65.96,66.09,65.67,65.7,27700.0,56.9503,57.0625,56.6999,56.7258,27700.0
2012-06-12 10:10:00,65.75,65.78,65.67,65.68,25100.0,56.769,56.7949,56.6999,56.7085,25100.0
2012-06-12 10:20:00,65.68,65.72,65.63,65.63,20500.0,56.7085,56.7431,56.6654,56.6654,20500.0
2012-06-12 10:30:00,65.63,65.63,65.38,65.41,84400.0,56.6654,56.6654,56.4495,56.4754,84400.0
2012-06-12 10:40:00,65.41,65.75,65.38,65.72,59600.0,56.4754,56.769,56.4495,56.7431,59600.0
2012-06-12 10:50:00,65.7,65.83,65.69,65.78,41000.0,56.7258,56.8381,56.7172,56.7949,41000.0
2012-06-12 11:00:00,65.78,66.0,65.75,65.95,55600.0,56.7949,56.9848,56.769,56.9417,55600.0
2012-06-12 11:10:00,65.95,66.07,65.95,66.03,27300.0,56.9417,57.0453,56.9417,57.0107,27300.0
2012-06-12 11:20:00,66.04,66.17,66.04,66.13,38600.0,57.0194,57.1316,57.0194,57.0971,38600.0
2012-06-12 11:30:00,66.13,66.18,66.01,66.02,17500.0,57.0971,57.1402,56.9935,57.0021,17500.0
2012-06-12 11:40:00,66.04,66.15,66.01,66.13,33000.0,57.0194,57.1143,56.9935,57.0971,33000.0
2012-06-12 11:50:00,66.13,66.13,66.06,66.1,9500.0,57.0971,57.0971,57.0366,57.0712,9500.0
2012-06-12 12:00:00,66.1,66.12,65.98,66.02,27100.0,57.0712,57.0884,56.9676,57.0021,27100.0
2012-06-12 12:10:00,66.02,66.02,65.92,65.97,46600.0,57.0021,57.0021,56.9158,56.9589,46600.0
2012-06-12 12:20:00,65.96,66.0,65.93,65.93,40600.0,56.9503,56.9848,56.9244,56.9244,40600.0
2012-06-12 12:30:00,65.92,66.02,65.89,65.97,17000.0,56.9158,57.0021,56.8899,56.9589,17000.0
2012-06-12 12:40:00,65.96,65.98,65.91,65.93,8700.0,56.9503,56.9676,56.9071,56.9244,8700.0
2012-06-12 12:50:00,65.93,65.95,65.84,65.87,14000.0,56.9244,56.9417,56.8467,56.8726,14000.0
2012-06-12 13:00:00,65.87,65.9,65.85,65.87,10600.0,56.8726,56.8985,56.8553,56.8726,10600.0
2012-06-12 13:10:00,65.87,65.98,65.86,65.97,33300.0,56.8726,56.9676,56.864,56.9589,33300.0
2012-06-12 13:20:00,65.96,66.0,65.92,65.94,22500.0,56.9503,56.9848,56.9158,56.933,22500.0
2012-06-12 13:30:00,65.92,66.02,65.91,65.99,13800.0,56.9158,57.0021,56.9071,56.9762,13800.0
2012-06-12 13:40:00,66.03,66.04,65.95,65.99,17300.0,57.0107,57.0194,56.9417,56.9762,17300.0
2012-06-12 13:50:00,65.99,66.09,65.93,65.95,17000.0,56.9762,57.0625,56.9244,56.9417,17000.0
2012-06-12 14:00:00,65.96,66.05,65.96,66.0,16400.0,56.9503,57.028,56.9503,56.9848,16400.0
2012-06-12 14:10:00,66.01,66.01,65.93,65.97,18600.0,56.9935,56.9935,56.9244,56.9589,18600.0
2012-06-12 14:20:00,65.96,66.06,65.92,66.02,17200.0,56.9503,57.0366,56.9158,57.0021,17200.0
2012-06-12 14:30:00,66.01,66.17,66.01,66.16,34900.0,56.9935,57.1316,56.9935,57.123,34900.0
2012-06-12 14:40:00,66.16,66.22,66.14,66.2,11500.0,57.123,57.1748,57.1057,57.1575,11500.0
2012-06-12 14:50:00,66.21,66.24,66.09,66.16,18700.0,57.1661,57.1921,57.0625,57.123,18700.0
2012-06-12 15:00:00,66.15,66.24,66.13,66.24,22800.0,57.1143,57.1921,57.0971,57.1921,22800.0
2012-06-12 15:10:00,66.23,66.28,66.19,66.2,51400.0,57.1834,57.2266,57.1489,57.1575,51400.0
2012-06-12 15:20:00,66.2,66.42,66.18,66.41,54200.0,57.1575,57.3475,57.1402,57.3388,54200.0
2012-06-12 15:30:00,66.4,66.41,66.25,66.37,63000.0,57.3302,57.3388,57.2007,57.3043,63000.0
2012-06-12 15:40:00,66.36,66.55,66.35,66.52,126900.0,57.2957,57.4597,57.287,57.4338,126900.0
2012-06-12 15:50:00,66.52,66.66,66.5,66.6,178600.0,57.4338,57.5547,57.4165,57.5029,178600.0
2012-06-13 09:30:00,66.55,66.69,66.47,66.69,81000.0,57.4597,57.5806,57.3906,57.5806,81000.0
2012-06-13 09:40:00,66.69,66.7,66.48,66.57,95900.0,57.5806,57.5892,57.3993,57.477,95900.0
2012-06-13 09:50:00,66.55,66.56,66.4,66.5,24600.0,57.4597,57.4683,57.3302,57.4165,24600.0
2012-06-13 10:00:00,66.5,66.65,66.48,66.64,23100.0,57.4165,57.546,57.3993,57.5374,23100.0
2012-06-13 10:10:00,66.64,66.77,66.58,66.77,43200.0,57.5374,57.6497,57.4856,57.6497,43200.0
2012-06-13 10:20:00,66.77,66.81,66.71,66.76,16200.0,57.6497,57.6842,57.5979,57.641,16200.0
2012-06-13 10:30:00,66.79,66.82,66.71,66.8,27800.0,57.6669,57.6928,57.5979,57.6756,27800.0
2012-06-13 10:40:00,66.81,66.9,66.79,66.88,15000.0,57.6842,57.7619,57.6669,57.7446,15000.0
2012-06-13 10:50:00,66.88,66.96,66.83,66.93,15200.0,57.7446,57.8137,57.7015,57.7878,15200.0
2012-06-13 11:00:00,66.93,66.94,66.72,66.76,31600.0,57.7878,57.7964,57.6065,57.641,31600.0
2012-06-13 11:10:00,66.77,66.84,66.73,66.75,23400.0,57.6497,57.7101,57.6151,57.6324,23400.0
2012-06-13 11:20:00,66.75,66.77,66.6,66.66,82100.0,57.6324,57.6497,57.5029,57.5547,82100.0
2012-06-13 11:30:00,66.68,66.85,66.67,66.78,11700.0,57.572,57.7187,57.5633,57.6583,11700.0
2012-06-13 11:40:00,66.8,66.81,66.73,66.76,11000.0,57.6756,57.6842,57.6151,57.641,11000.0
2012-06-13 11:50:00,66.76,66.76,66.64,66.73,9400.0,57.641,57.641,57.5374,57.6151,9400.0
2012-06-13 12:00:00,66.73,66.73,66.49,66.57,13300.0,57.6151,57.6151,57.4079,57.477,13300.0
2012-06-13 12:10:00,66.56,66.66,66.55,66.63,14500.0,57.4683,57.5547,57.4597,57.5288,14500.0
2012-06-13 12:20:00,66.62,66.65,66.6,66.63,8900.0,57.5201,57.546,57.5029,57.5288,8900.0
2012-06-13 12:30:00,66.64,66.72,66.62,66.69,10500.0,57.5374,57.6065,57.5201,57.5806,10500.0
2012-06-13 12:40:00,66.71,66.85,66.7,66.77,10400.0,57.5979,57.7187,57.5892,57.6497,10400.0
2012-06-13 12:50:00,66.74,66.74,66.63,66.64,9100.0,57.6238,57.6238,57.5288,57.5374,9100.0
2012-06-13 13:00:00,66.67,66.69,66.62,66.69,10500.0,57.5633,57.5806,57.5201,57.5806,10500.0
2012-06-13 13:10:00,66.7,66.72,66.59,66.65,33000.0,57.5892,57.6065,57.4942,57.546,33000.0
2012-06-13 13:20:00,66.66,66.71,66.55,66.69,14100.0,57.5547,57.5979,57.4597,57.5806,14100.0
2012-06-13 13:30:00,66.69,66.82,66.67,66.8,22700.0,57.5806,57.6928,57.5633,57.6756,22700.0
2012-06-13 13:40:00,66.8,66.82,66.71,66.71,21800.0,57.6756,57.6928,57.5979,57.5979,21800.0
2012-06-13 13:50:00,66.7,66.73,66.55,66.63,36300.0,57.5892,57.6151,57.4597,57.5288,36300.0
2012-06-13 14:00:00,66.61,66.66,66.6,66.63,11100.0,57.5115,57.5547,57.5029,57.5288,11100.0
2012-06-13 14:10:00,66.61,66.61,66.55,66.57,60800.0,57.5115,57.5115,57.4597,57.477,60800.0
2012-06-13 14:20:00,66.57,66.6,66.53,66.56,10100.0,57.477,57.5029,57.4424,57.4683,10100.0
2012-06-13 14:30:00,66.55,66.58,66.48,66.51,11000.0,57.4597,57.4856,57.3993,57.4252,11000.0
2012-06-13 14:40:00,66.51,66.53,66.35,66.42,17400.0,57.4252,57.4424,57.287,57.3475,17400.0
2012-06-13 14:50:00,66.41,66.43,66.34,66.35,26700.0,57.3388,57.3561,57.2784,57.287,26700.0
2012-06-13 15:00:00,66.34,66.38,66.26,66.33,27100.0,57.2784,57.3129,57.2093,57.2698,27100.0
2012-06-13 15:10:00,66.3,66.32,66.16,66.16,26400.0,57.2439,57.2611,57.123,57.123,26400.0
2012-06-13 15:20:00,66.15,66.16,66.08,66.11,29200.0,57.1143,57.123,57.0539,57.0798,29200.0
2012-06-13 15:30:00,66.11,66.27,66.09,66.26,54000.0,57.0798,57.218,57.0625,57.2093,54000.0
2012-06-13 15:40:00,66.27,66.27,66.08,66.08,38400.0,57.218,57.218,57.0539,57.0539,38400.0
2012-06-13 15:50:00,66.09,66.32,66.07,66.26,112200.0,57.0625,57.2611,57.0453,57.2093,112200.0
2012-06-14 09:30:00,66.26,66.46,66.06,66.37,27200.0,57.2093,57.382,57.0366,57.3043,27200.0
2012-06-14 09:40:00,66.35,66.5,66.26,66.41,17200.0,57.287,57.4165,57.2093,57.3388,17200.0
2012-06-14 09:50:00,66.37,66.72,66.37,66.67,30000.0,57.3043,57.6065,57.3043,57.5633,30000.0
2012-06-14 10:00:00,66.72,66.8,66.66,66.77,29500.0,57.6065,57.6756,57.5547,57.6497,29500.0
2012-06-14 10:10:00,66.78,66.8,66.73,66.76,19600.0,57.6583,57.6756,57.6151,57.641,19600.0
2012-06-14 10:20:00,66.74,66.79,66.69,66.78,15500.0,57.6238,57.6669,57.5806,57.6583,15500.0
2012-06-14 10:30:00,66.79,66.79,66.69,66.71,41600.0,57.6669,57.6669,57.5806,57.5979,41600.0
2012-06-14 10:40:00,66.73,66.87,66.72,66.86,28100.0,57.6151,57.736,57.6065,57.7274,28100.0
2012-06-14 10:50:00,66.86,66.94,66.79,66.94,50300.0,57.7274,57.7964,57.6669,57.7964,50300.0
2012-06-14 11:00:00,66.94,66.97,66.86,66.89,12400.0,57.7964,57.8223,57.7274,57.7533,12400.0
2012-06-14 11:10:00,66.91,66.95,66.87,66.91,23300.0,57.7705,57.8051,57.736,57.7705,23300.0
2012-06-14 11:20:00,66.95,66.99,66.89,66.99,35600.0,57.8051,57.8396,57.7533,57.8396,35600.0
2012-06-14 11:30:00,66.99,66.99,66.93,66.95,14400.0,57.8396,57.8396,57.7878,57.8051,14400.0
2012-06-14 11:40:00,66.98,66.98,66.8,66.83,22500.0,57.831,57.831,57.6756,57.7015,22500.0
2012-06-14 11:50:00,66.83,66.84,66.69,66.71,21300.0,57.7015,57.7101,57.5806,57.5979,21300.0
2012-06-14 12:00:00,66.7,66.74,66.65,66.71,23500.0,57.5892,57.6238,57.546,57.5979,23500.0
2012-06-14 12:10:00,66.71,66.81,66.7,66.81,19100.0,57.5979,57.6842,57.5892,57.6842,19100.0
2012-06-14 12:20:00,66.8,66.81,66.73,66.75,29600.0,57.6756,57.6842,57.6151,57.6324,29600.0
2012-06-14 12:30:00,66.75,66.81,66.71,66.8,16800.0,57.6324,57.6842,57.5979,57.6756,16800.0
2012-06-14 12:40:00,66.81,66.87,66.8,66.85,24900.0,57.6842,57.736,57.6756,57.7187,24900.0
2012-06-14 12:50:00,66.86,66.91,66.85,66.89,13300.0,57.7274,57.7705,57.7187,57.7533,13300.0
2012-06-14 13:00:00,66.89,66.97,66.85,66.86,15200.0,57.7533,57.8223,57.7187,57.7274,15200.0
2012-06-14 13:10:00,66.86,66.88,66.77,66.79,23200.0,57.7274,57.7446,57.6497,57.6669,23200.0
2012-06-14 13:20:00,66.78,66.79,66.68,66.7,19000.0,57.6583,57.6669,57.572,57.5892,19000.0
2012-06-14 13:30:00,66.7,66.84,66.64,66.83,29200.0,57.5892,57.7101,57.5374,57.7015,29200.0
2012-06-14 13:40:00,66.83,66.84,66.74,66.76,22200.0,57.7015,57.7101,57.6238,57.641,22200.0
2012-06-14 13:50:00,66.77,66.77,66.69,66.7,28900.0,57.6497,57.6497,57.5806,57.5892,28900.0
2012-06-14 14:00:00,66.69,66.74,66.67,66.74,19600.0,57.5806,57.6238,57.5633,57.6238,19600.0
2012-06-14 14:10:00,66.73,66.73,66.59,66.59,20400.0,57.6151,57.6151,57.4942,57.4942,20400.0
2012-06-14 14:20:00,66.6,66.62,66.47,66.47,28500.0,57.5029,57.5201,57.3906,57.3906,28500.0
2012-06-14 14:30:00,66.46,66.51,66.45,66.48,29400.0,57.382,57.4252,57.3734,57.3993,29400.0
2012-06-14 14:40:00,66.48,66.51,66.46,66.46,21800.0,57.3993,57.4252,57.382,57.382,21800.0
2012-06-14 14:50:00,66.47,66.48,66.35,66.35,61100.0,57.3906,57.3993,57.287,57.287,61100.0
2012-06-14 15:00:00,66.36,67.1,66.35,66.79,93500.0,57.2957,57.9346,57.287,57.6669,93500.0
2012-06-14 15:10:00,66.81,67.01,66.76,66.76,67300.0,57.6842,57.8569,57.641,57.641,67300.0
2012-06-14 15:20:00,66.75,66.84,66.57,66.67,75500.0,57.6324,57.7101,57.477,57.5633,75500.0
2012-06-14 15:30:00,66.66,66.86,66.63,66.84,75200.0,57.5547,57.7274,57.5288,57.7101,75200.0
2012-06-14 15:40:00,66.84,66.96,66.77,66.93,65700.0,57.7101,57.8137,57.6497,57.7878,65700.0
2012-06-14 15:50:00,66.94,66.95,66.8,66.86,116300.0,57.7964,57.8051,57.6756,57.7274,116300.0
2012-06-15 09:30:00,67.29,67.3,66.89,66.93,324800.0,58.272,58.2807,57.9256,57.9603,324800.0
2012-06-15 09:40:00,66.93,67.17,66.92,67.04,28800.0,57.9603,58.1681,57.9516,58.0555,28800.0
2012-06-15 09:50:00,67.03,67.08,66.89,66.96,21500.0,58.0469,58.0901,57.9256,57.9862,21500.0
2012-06-15 10:00:00,67.0,67.23,67.0,67.23,21400.0,58.0209,58.22,58.0209,58.22,21400.0
2012-06-15 10:10:00,67.23,67.35,67.18,67.28,25400.0,58.22,58.324,58.1767,58.2633,25400.0
2012-06-15 10:20:00,67.3,67.35,67.19,67.29,18300.0,58.2807,58.324,58.1854,58.272,18300.0
2012-06-15 10:30:00,67.3,67.37,67.23,67.33,37200.0,58.2807,58.3413,58.22,58.3066,37200.0
2012-06-15 10:40:00,67.33,67.49,67.32,67.37,39400.0,58.3066,58.4452,58.298,58.3413,39400.0
2012-06-15 10:50:00,67.37,67.42,67.34,67.35,15600.0,58.3413,58.3846,58.3153,58.324,15600.0
2012-06-15 11:00:00,67.36,67.45,67.34,67.45,26300.0,58.3326,58.4106,58.3153,58.4106,26300.0
2012-06-15 11:10:00,67.45,67.5,67.39,67.42,19300.0,58.4106,58.4539,58.3586,58.3846,19300.0
2012-06-15 11:20:00,67.42,67.45,67.2,67.23,46000.0,58.3846,58.4106,58.1941,58.22,46000.0
2012-06-15 11:30:00,67.23,67.33,67.21,67.24,13500.0,58.22,58.3066,58.2027,58.2287,13500.0
2012-06-15 11:40:00,67.24,67.28,67.11,67.11,19900.0,58.2287,58.2633,58.1161,58.1161,19900.0
2012-06-15 11:50:00,67.11,67.2,67.06,67.07,18500.0,58.1161,58.1941,58.0728,58.0815,18500.0
2012-06-15 12:00:00,67.09,67.13,67.07,67.1,12800.0,58.0988,58.1334,58.0815,58.1075,12800.0
2012-06-15 12:10:00,67.12,67.12,67.06,67.07,9000.0,58.1248,58.1248,58.0728,58.0815,9000.0
2012-06-15 12:20:00,67.07,67.07,66.99,67.0,16100.0,58.0815,58.0815,58.0122,58.0209,16100.0
2012-06-15 12:30:00,67.0,67.01,66.93,66.93,15600.0,58.0209,58.0295,57.9603,57.9603,15600.0
2012-06-15 12:40:00,66.93,67.0,66.92,66.97,10600.0,57.9603,58.0209,57.9516,57.9949,10600.0
2012-06-15 12:50:00,66.97,67.01,66.93,66.97,14200.0,57.9949,58.0295,57.9603,57.9949,14200.0
2012-06-15 13:00:00,66.97,67.08,66.96,67.05,15700.0,57.9949,58.0901,57.9862,58.0642,15700.0
2012-06-15 13:10:00,67.06,67.07,66.92,67.01,44100.0,58.0728,58.0815,57.9516,58.0295,44100.0
2012-06-15 13:20:00,67.01,67.02,66.95,66.99,12100.0,58.0295,58.0382,57.9776,58.0122,12100.0
2012-06-15 13:30:00,66.99,67.06,66.95,66.95,16200.0,58.0122,58.0728,57.9776,57.9776,16200.0
2012-06-15 13:40:00,66.95,67.05,66.95,67.05,11700.0,57.9776,58.0642,57.9776,58.0642,11700.0
2012-06-15 13:50:00,67.05,67.06,66.97,67.0,12800.0,58.0642,58.0728,57.9949,58.0209,12800.0
2012-06-15 14:00:00,67.0,67.06,66.99,67.03,11600.0,58.0209,58.0728,58.0122,58.0469,11600.0
2012-06-15 14:10:00,67.04,67.05,66.97,67.0,25600.0,58.0555,58.0642,57.9949,58.0209,25600.0
2012-06-15 14:20:00,67.0,67.03,66.97,66.99,47800.0,58.0209,58.0469,57.9949,58.0122,47800.0
2012-06-15 14:30:00,66.99,67.07,66.97,67.04,29200.0,58.0122,58.0815,57.9949,58.0555,29200.0
2012-06-15 14:40:00,67.04,67.13,67.02,67.09,26300.0,58.0555,58.1334,58.0382,58.0988,26300.0
2012-06-15 14:50:00,67.1,67.11,66.99,67.0,33200.0,58.1075,58.1161,58.0122,58.0209,33200.0
2012-06-15 15:00:00,67.01,67.06,66.97,67.03,38600.0,58.0295,58.0728,57.9949,58.0469,38600.0
2012-06-15 15:10:00,67.02,67.05,67.0,67.02,52800.0,58.0382,58.0642,58.0209,58.0382,52800.0
2012-06-15 15:20:00,67.02,67.03,66.96,66.98,40200.0,58.0382,58.0469,57.9862,58.0036,40200.0
2012-06-15 15:30:00,66.98,67.03,66.93,66.99,64500.0,58.0036,58.0469,57.9603,58.0122,64500.0
2012-06-15 15:40:00,66.99,67.03,66.88,67.02,99200.0,58.0122,58.0469,57.917,58.0382,99200.0
2012-06-15 15:50:00,67.01,67.05,66.96,66.99,194100.0,58.0295,58.0642,57.9862,58.0122,194100.0
2012-06-18 09:30:00,66.83,66.99,66.59,66.98,53600.0,57.8737,58.0122,57.6658,58.0036,53600.0
2012-06-18 09:40:00,66.96,67.04,66.88,66.9,39700.0,57.9862,58.0555,57.917,57.9343,39700.0
2012-06-18 09:50:00,66.9,66.97,66.78,66.97,15300.0,57.9343,57.9949,57.8304,57.9949,15300.0
2012-06-18 10:00:00,66.99,67.05,66.88,66.88,14400.0,58.0122,58.0642,57.917,57.917,14400.0
2012-06-18 10:10:00,66.89,67.07,66.87,67.06,17600.0,57.9256,58.0815,57.9083,58.0728,17600.0
2012-06-18 10:20:00,67.07,67.25,67.06,67.2,15600.0,58.0815,58.2374,58.0728,58.1941,15600.0
2012-06-18 10:30:00,67.21,67.23,67.03,67.04,18000.0,58.2027,58.22,58.0469,58.0555,18000.0
2012-06-18 10:40:00,67.07,67.19,67.05,67.14,24500.0,58.0815,58.1854,58.0642,58.1421,24500.0
2012-06-18 10:50:00,67.13,67.2,67.01,67.04,26700.0,58.1334,58.1941,58.0295,58.0555,26700.0
2012-06-18 11:00:00,67.04,67.15,67.02,67.07,16200.0,58.0555,58.1508,58.0382,58.0815,16200.0
2012-06-18 11:10:00,67.06,67.24,67.03,67.13,44300.0,58.0728,58.2287,58.0469,58.1334,44300.0
2012-06-18 11:20:00,67.1,67.14,67.03,67.11,34400.0,58.1075,58.1421,58.0469,58.1161,34400.0
2012-06-18 11:30:00,67.09,67.26,67.09,67.12,45500.0,58.0988,58.246,58.0988,58.1248,45500.0
2012-06-18 11:40:00,67.12,67.23,67.11,67.18,29800.0,58.1248,58.22,58.1161,58.1767,29800.0
2012-06-18 11:50:00,67.18,67.25,67.08,67.18,19000.0,58.1767,58.2374,58.0901,58.1767,19000.0
2012-06-18 12:00:00,67.21,67.21,67.08,67.11,14400.0,58.2027,58.2027,58.0901,58.1161,14400.0
2012-06-18 12:10:00,67.11,67.18,67.03,67.15,17700.0,58.1161,58.1767,58.0469,58.1508,17700.0
2012-06-18 12:20:00,67.15,67.16,67.11,67.11,13500.0,58.1508,58.1594,58.1161,58.1161,13500.0
2012-06-18 12:30:00,67.11,67.19,67.11,67.14,12400.0,58.1161,58.1854,58.1161,58.1421,12400.0
2012-06-18 12:40:00,67.15,67.15,67.08,67.13,15100.0,58.1508,58.1508,58.0901,58.1334,15100.0
2012-06-18 12:50:00,67.12,67.22,67.06,67.07,14000.0,58.1248,58.2114,58.0728,58.0815,14000.0
2012-06-18 13:00:00,67.08,67.16,67.05,67.13,17500.0,58.0901,58.1594,58.0642,58.1334,17500.0
2012-06-18 13:10:00,67.13,67.22,67.1,67.21,21800.0,58.1334,58.2114,58.1075,58.2027,21800.0
2012-06-18 13:20:00,67.22,67.24,67.19,67.22,16300.0,58.2114,58.2287,58.1854,58.2114,16300.0
2012-06-18 13:30:00,67.22,67.32,67.19,67.31,18500.0,58.2114,58.298,58.1854,58.2893,18500.0
2012-06-18 13:40:00,67.28,67.36,67.25,67.25,73500.0,58.2633,58.3326,58.2374,58.2374,73500.0
2012-06-18 13:50:00,67.27,67.28,67.19,67.24,64300.0,58.2547,58.2633,58.1854,58.2287,64300.0
2012-06-18 14:00:00,67.23,67.25,67.12,67.12,25500.0,58.22,58.2374,58.1248,58.1248,25500.0
2012-06-18 14:10:00,67.11,67.21,67.11,67.17,26000.0,58.1161,58.2027,58.1161,58.1681,26000.0
2012-06-18 14:20:00,67.19,67.22,67.14,67.15,23300.0,58.1854,58.2114,58.1421,58.1508,23300.0
2012-06-18 14:30:00,67.16,67.16,67.08,67.09,19100.0,58.1594,58.1594,58.0901,58.0988,19100.0
2012-06-18 14:40:00,67.08,67.09,66.89,66.91,35600.0,58.0901,58.0988,57.9256,57.9429,35600.0
2012-06-18 14:50:00,66.91,66.97,66.89,66.92,38000.0,57.9429,57.9949,57.9256,57.9516,38000.0
2012-06-18 15:00:00,66.93,67.01,66.92,66.94,29700.0,57.9603,58.0295,57.9516,57.9689,29700.0
2012-06-18 15:10:00,66.93,66.94,66.8,66.86,44300.0,57.9603,57.9689,57.8477,57.8996,44300.0
2012-06-18 15:20:00,66.87,67.01,66.87,66.95,47900.0,57.9083,58.0295,57.9083,57.9776,47900.0
2012-06-18 15:30:00,66.95,67.07,66.92,66.98,65800.0,57.9776,58.0815,57.9516,58.0036,65800.0
2012-06-18 15:40:00,66.98,67.05,66.94,66.95,61700.0,58.0036,58.0642,57.9689,57.9776,61700.0
2012-06-18 15:50:00,66.95,66.99,66.9,66.97,94100.0,57.9776,58.0122,57.9343,57.9949,94100.0
2012-06-19 09:30:00,67.26,67.38,67.06,67.28,37600.0,58.246,58.3499,58.0728,58.2633,37600.0
2012-06-19 09:40:00,67.3,67.37,67.21,67.26,17000.0,58.2807,58.3413,58.2027,58.246,17000.0
2012-06-19 09:50:00,67.31,67.68,67.31,67.65,40900.0,58.2893,58.6097,58.2893,58.5838,40900.0
2012-06-19 10:00:00,67.61,67.7,67.55,67.63,34900.0,58.5491,58.6271,58.4972,58.5664,34900.0
2012-06-19 10:10:00,67.62,67.65,67.5,67.56,46100.0,58.5578,58.5838,58.4539,58.5058,46100.0
2012-06-19 10:20:00,67.57,67.67,67.53,67.65,33600.0,58.5145,58.6011,58.4798,58.5838,33600.0
2012-06-19 10:30:00,67.65,67.68,67.51,67.55,43100.0,58.5838,58.6097,58.4625,58.4972,43100.0
2012-06-19 10:40:00,67.56,67.57,67.42,67.45,27500.0,58.5058,58.5145,58.3846,58.4106,27500.0
2012-06-19 10:50:00,67.44,67.51,67.38,67.42,19200.0,58.4019,58.4625,58.3499,58.3846,19200.0
2012-06-19 11:00:00,67.43,67.49,67.36,67.41,21400.0,58.3932,58.4452,58.3326,58.3759,21400.0
2012-06-19 11:10:00,67.41,67.48,67.28,67.31,18500.0,58.3759,58.4365,58.2633,58.2893,18500.0
2012-06-19 11:20:00,67.31,67.42,67.3,67.36,23100.0,58.2893,58.3846,58.2807,58.3326,23100.0
2012-06-19 11:30:00,67.37,67.4,67.3,67.33,21000.0,58.3413,58.3673,58.2807,58.3066,21000.0
2012-06-19 11:40:00,67.33,67.4,67.32,67.4,23300.0,58.3066,58.3673,58.298,58.3673,23300.0
2012-06-19 11:50:00,67.38,67.38,67.32,67.33,21200.0,58.3499,58.3499,58.298,58.3066,21200.0
2012-06-19 12:00:00,67.31,67.4,67.31,67.36,16100.0,58.2893,58.3673,58.2893,58.3326,16100.0
2012-06-19 12:10:00,67.35,67.39,67.33,67.36,32300.0,58.324,58.3586,58.3066,58.3326,32300.0
2012-06-19 12:20:00,67.36,67.38,67.34,67.37,12100.0,58.3326,58.3499,58.3153,58.3413,12100.0
2012-06-19 12:30:00,67.37,67.43,67.37,67.43,13800.0,58.3413,58.3932,58.3413,58.3932,13800.0
2012-06-19 12:40:00,67.43,67.44,67.39,67.39,17900.0,58.3932,58.4019,58.3586,58.3586,17900.0
2012-06-19 12:50:00,67.38,67.4,67.34,67.38,11400.0,58.3499,58.3673,58.3153,58.3499,11400.0
2012-06-19 13:00:00,67.39,67.4,67.35,67.39,15100.0,58.3586,58.3673,58.324,58.3586,15100.0
2012-06-19 13:10:00,67.38,67.44,67.38,67.44,14600.0,58.3499,58.4019,58.3499,58.4019,14600.0
2012-06-19 13:20:00,67.43,67.49,67.42,67.47,34700.0,58.3932,58.4452,58.3846,58.4279,34700.0
2012-06-19 13:30:00,67.49,67.68,67.48,67.67,56000.0,58.4452,58.6097,58.4365,58.6011,56000.0
2012-06-19 13:40:00,67.67,67.69,67.64,67.67,29500.0,58.6011,58.6184,58.5751,58.6011,29500.0
2012-06-19 13:50:00,67.67,67.67,67.58,67.63,15900.0,58.6011,58.6011,58.5231,58.5664,15900.0
2012-06-19 14:00:00,67.62,67.63,67.55,67.55,18000.0,58.5578,58.5664,58.4972,58.4972,18000.0
2012-06-19 14:10:00,67.55,67.57,67.49,67.5,19700.0,58.4972,58.5145,58.4452,58.4539,19700.0
2012-06-19 14:20:00,67.5,67.53,67.49,67.5,24600.0,58.4539,58.4798,58.4452,58.4539,24600.0
2012-06-19 14:30:00,67.5,67.51,67.37,67.45,36800.0,58.4539,58.4625,58.3413,58.4106,36800.0
2012-06-19 14:40:00,67.45,67.49,67.42,67.46,26800.0,58.4106,58.4452,58.3846,58.4192,26800.0
2012-06-19 14:50:00,67.45,67.56,67.44,67.56,21800.0,58.4106,58.5058,58.4019,58.5058,21800.0
2012-06-19 15:00:00,67.56,67.63,67.55,67.62,23800.0,58.5058,58.5664,58.4972,58.5578,23800.0
2012-06-19 15:10:00,67.62,67.64,67.57,67.63,27800.0,58.5578,58.5751,58.5145,58.5664,27800.0
2012-06-19 15:20:00,67.63,67.68,67.5,67.5,31300.0,58.5664,58.6097,58.4539,58.4539,31300.0
2012-06-19 15:30:00,67.51,67.55,67.42,67.5,45700.0,58.4625,58.4972,58.3846,58.4539,45700.0
2012-06-19 15:40:00,67.5,67.51,67.33,67.33,59900.0,58.4539,58.4625,58.3066,58.3066,59900.0
2012-06-19 15:50:00,67.34,67.39,67.32,67.36,117900.0,58.3153,58.3586,58.298,58.3326,117900.0
2012-06-20 09:30:00,67.36,67.63,67.36,67.38,35300.0,58.3326,58.5664,58.3326,58.3499,35300.0
2012-06-20 09:40:00,67.41,67.41,67.2,67.31,13900.0,58.3759,58.3759,58.1941,58.2893,13900.0
2012-06-20 09:50:00,67.28,67.33,67.22,67.29,14700.0,58.2633,58.3066,58.2114,58.272,14700.0
2012-06-20 10:00:00,67.27,67.39,67.23,67.25,12700.0,58.2547,58.3586,58.22,58.2374,12700.0
2012-06-20 10:10:00,67.24,67.34,67.24,67.28,14700.0,58.2287,58.3153,58.2287,58.2633,14700.0
2012-06-20 10:20:00,67.28,67.28,67.05,67.19,22900.0,58.2633,58.2633,58.0642,58.1854,22900.0
2012-06-20 10:30:00,67.18,67.18,67.06,67.06,16800.0,58.1767,58.1767,58.0728,58.0728,16800.0
2012-06-20 10:40:00,67.06,67.06,67.0,67.0,14700.0,58.0728,58.0728,58.0209,58.0209,14700.0
2012-06-20 10:50:00,67.0,67.0,66.9,66.9,16300.0,58.0209,58.0209,57.9343,57.9343,16300.0
2012-06-20 11:00:00,66.91,67.01,66.91,66.98,16700.0,57.9429,58.0295,57.9429,58.0036,16700.0
2012-06-20 11:10:00,66.98,67.03,66.94,66.98,20700.0,58.0036,58.0469,57.9689,58.0036,20700.0
2012-06-20 11:20:00,66.98,66.99,66.91,66.91,21300.0,58.0036,58.0122,57.9429,57.9429,21300.0
2012-06-20 11:30:00,66.91,66.92,66.83,66.83,14000.0,57.9429,57.9516,57.8737,57.8737,14000.0
2012-06-20 11:40:00,66.84,66.86,66.77,66.79,17800.0,57.8823,57.8996,57.8217,57.839,17800.0
2012-06-20 11:50:00,66.79,66.81,66.69,66.7,17300.0,57.839,57.8563,57.7524,57.7611,17300.0
2012-06-20 12:00:00,66.7,66.73,66.62,66.69,21900.0,57.7611,57.7871,57.6918,57.7524,21900.0
2012-06-20 12:10:00,66.69,66.76,66.68,66.74,13900.0,57.7524,57.813,57.7438,57.7957,13900.0
2012-06-20 12:20:00,66.72,66.75,66.62,66.67,17800.0,57.7784,57.8044,57.6918,57.7351,17800.0
2012-06-20 12:30:00,66.68,66.72,66.29,66.38,65200.0,57.7438,57.7784,57.406,57.484,65200.0
2012-06-20 12:40:00,66.37,66.7,66.34,66.63,69600.0,57.4753,57.7611,57.4493,57.7005,69600.0
2012-06-20 12:50:00,66.66,66.82,66.57,66.77,26100.0,57.7264,57.865,57.6485,57.8217,26100.0
2012-06-20 13:00:00,66.77,67.07,66.74,67.03,25900.0,57.8217,58.0815,57.7957,58.0469,25900.0
2012-06-20 13:10:00,67.02,67.02,66.77,66.77,22200.0,58.0382,58.0382,57.8217,57.8217,22200.0
2012-06-20 13:20:00,66.78,66.83,66.7,66.72,26300.0,57.8304,57.8737,57.7611,57.7784,26300.0
2012-06-20 13:30:00,66.74,66.79,66.58,66.59,24200.0,57.7957,57.839,57.6572,57.6658,24200.0
2012-06-20 13:40:00,66.59,66.67,66.56,66.65,25200.0,57.6658,57.7351,57.6398,57.7178,25200.0
2012-06-20 13:50:00,66.66,66.66,66.54,66.61,21300.0,57.7264,57.7264,57.6225,57.6831,21300.0
2012-06-20 14:00:00,66.6,66.65,66.52,66.53,26200.0,57.6745,57.7178,57.6052,57.6139,26200.0
2012-06-20 14:10:00,66.53,66.64,66.39,66.39,27800.0,57.6139,57.7091,57.4926,57.4926,27800.0
2012-06-20 14:20:00,66.39,66.48,66.31,66.36,33600.0,57.4926,57.5706,57.4233,57.4666,33600.0
2012-06-20 14:30:00,66.37,66.51,66.35,66.42,33800.0,57.4753,57.5965,57.458,57.5186,33800.0
2012-06-20 14:40:00,66.42,66.42,66.22,66.32,26500.0,57.5186,57.5186,57.3454,57.432,26500.0
2012-06-20 14:50:00,66.32,66.36,66.26,66.29,34000.0,57.432,57.4666,57.38,57.406,34000.0
2012-06-20 15:00:00,66.31,66.31,66.2,66.23,30200.0,57.4233,57.4233,57.3281,57.3541,30200.0
2012-06-20 15:10:00,66.23,66.26,66.08,66.1,54700.0,57.3541,57.38,57.2242,57.2415,54700.0
2012-06-20 15:20:00,66.1,66.36,66.1,66.35,46800.0,57.2415,57.4666,57.2415,57.458,46800.0
2012-06-20 15:30:00,66.35,66.46,66.28,66.29,56800.0,57.458,57.5532,57.3974,57.406,56800.0
2012-06-20 15:40:00,66.29,66.45,66.27,66.37,60000.0,57.406,57.5446,57.3887,57.4753,60000.0
2012-06-20 15:50:00,66.37,66.38,66.29,66.36,126100.0,57.4753,57.484,57.406,57.4666,126100.0
2012-06-21 09:30:00,66.45,66.64,66.41,66.41,42000.0,57.5446,57.7091,57.5099,57.5099,42000.0
2012-06-21 09:40:00,66.41,66.65,66.41,66.44,39400.0,57.5099,57.7178,57.5099,57.5359,39400.0
2012-06-21 09:50:00,66.46,66.64,66.44,66.48,18800.0,57.5532,57.7091,57.5359,57.5706,18800.0
2012-06-21 10:00:00,66.48,66.48,66.14,66.2,34000.0,57.5706,57.5706,57.2761,57.3281,34000.0
2012-06-21 10:10:00,66.21,66.44,66.2,66.37,34600.0,57.3367,57.5359,57.3281,57.4753,34600.0
2012-06-21 10:20:00,66.38,66.43,66.18,66.23,37200.0,57.484,57.5273,57.3108,57.3541,37200.0
2012-06-21 10:30:00,66.24,66.33,66.23,66.27,31400.0,57.3627,57.4407,57.3541,57.3887,31400.0
2012-06-21 10:40:00,66.27,66.44,66.27,66.39,24100.0,57.3887,57.5359,57.3887,57.4926,24100.0
2012-06-21 10:50:00,66.38,66.49,66.37,66.44,35900.0,57.484,57.5792,57.4753,57.5359,35900.0
2012-06-21 11:00:00,66.43,66.44,66.06,66.06,50500.0,57.5273,57.5359,57.2068,57.2068,50500.0
2012-06-21 11:10:00,66.06,66.08,65.9,66.01,19000.0,57.2068,57.2242,57.0683,57.1635,19000.0
2012-06-21 11:20:00,66.01,66.02,65.89,65.95,17000.0,57.1635,57.1722,57.0596,57.1116,17000.0
2012-06-21 11:30:00,65.94,65.95,65.88,65.91,16500.0,57.1029,57.1116,57.051,57.0769,16500.0
2012-06-21 11:40:00,65.9,65.94,65.85,65.93,20400.0,57.0683,57.1029,57.025,57.0943,20400.0
2012-06-21 11:50:00,65.94,66.03,65.92,66.02,16700.0,57.1029,57.1809,57.0856,57.1722,16700.0
2012-06-21 12:00:00,66.03,66.06,65.99,66.02,14000.0,57.1809,57.2068,57.1462,57.1722,14000.0
2012-06-21 12:10:00,66.02,66.04,65.89,65.96,11000.0,57.1722,57.1895,57.0596,57.1202,11000.0
2012-06-21 12:20:00,65.97,65.97,65.56,65.59,62300.0,57.1289,57.1289,56.7739,56.7998,62300.0
2012-06-21 12:30:00,65.59,65.69,65.55,65.66,11400.0,56.7998,56.8864,56.7652,56.8605,11400.0
2012-06-21 12:40:00,65.68,65.75,65.61,65.7,17500.0,56.8778,56.9384,56.8172,56.8951,17500.0
2012-06-21 12:50:00,65.71,65.75,65.67,65.7,22900.0,56.9038,56.9384,56.8691,56.8951,22900.0
2012-06-21 13:00:00,65.68,65.78,65.66,65.76,14700.0,56.8778,56.9644,56.8605,56.9471,14700.0
2012-06-21 13:10:00,65.76,65.76,65.64,65.65,15700.0,56.9471,56.9471,56.8431,56.8518,15700.0
2012-06-21 13:20:00,65.63,65.63,65.48,65.48,26500.0,56.8345,56.8345,56.7046,56.7046,26500.0
2012-06-21 13:30:00,65.49,65.57,65.47,65.49,20000.0,56.7132,56.7825,56.6959,56.7132,20000.0
2012-06-21 13:40:00,65.47,65.51,65.43,65.45,20400.0,56.6959,56.7306,56.6613,56.6786,20400.0
2012-06-21 13:50:00,65.47,65.59,65.45,65.53,17800.0,56.6959,56.7998,56.6786,56.7479,17800.0
2012-06-21 14:00:00,65.52,65.55,65.31,65.35,33300.0,56.7392,56.7652,56.5574,56.592,33300.0
2012-06-21 14:10:00,65.36,65.36,65.23,65.23,23300.0,56.6007,56.6007,56.4881,56.4881,23300.0
2012-06-21 14:20:00,65.23,65.25,65.13,65.25,19100.0,56.4881,56.5054,56.4015,56.5054,19100.0
2012-06-21 14:30:00,65.25,65.26,65.18,65.22,52500.0,56.5054,56.5141,56.4448,56.4794,52500.0
2012-06-21 14:40:00,65.21,65.39,65.21,65.37,34200.0,56.4708,56.6266,56.4708,56.6093,34200.0
2012-06-21 14:50:00,65.4,65.42,65.24,65.26,27200.0,56.6353,56.6526,56.4967,56.5141,27200.0
2012-06-21 15:00:00,65.27,65.28,65.14,65.14,43800.0,56.5227,56.5314,56.4101,56.4101,43800.0
2012-06-21 15:10:00,65.15,65.15,65.02,65.09,47300.0,56.4188,56.4188,56.3062,56.3668,47300.0
2012-06-21 15:20:00,65.09,65.25,65.05,65.2,39400.0,56.3668,56.5054,56.3322,56.4621,39400.0
2012-06-21 15:30:00,65.21,65.36,65.08,65.23,65600.0,56.4708,56.6007,56.3582,56.4881,65600.0
2012-06-21 15:40:00,65.23,65.23,65.02,65.09,73600.0,56.4881,56.4881,56.3062,56.3668,73600.0
2012-06-21 15:50:00,65.08,65.14,64.97,65.04,129600.0,56.3582,56.4101,56.2629,56.3235,129600.0
2012-06-22 09:30:00,65.59,65.72,65.4,65.67,55100.0,56.7998,56.9124,56.6353,56.8691,55100.0
2012-06-22 09:40:00,65.68,65.74,65.56,65.66,32200.0,56.8778,56.9297,56.7739,56.8605,32200.0
2012-06-22 09:50:00,65.7,65.75,65.6,65.62,19300.0,56.8951,56.9384,56.8085,56.8258,19300.0
2012-06-22 10:00:00,65.65,65.72,65.48,65.48,19000.0,56.8518,56.9124,56.7046,56.7046,19000.0
2012-06-22 10:10:00,65.48,65.59,65.41,65.42,19500.0,56.7046,56.7998,56.644,56.6526,19500.0
2012-06-22 10:20:00,65.42,65.57,65.4,65.51,18500.0,56.6526,56.7825,56.6353,56.7306,18500.0
2012-06-22 10:30:00,65.5,65.5,65.34,65.41,23000.0,56.7219,56.7219,56.5833,56.644,23000.0
2012-06-22 10:40:00,65.4,65.46,65.31,65.41,35400.0,56.6353,56.6873,56.5574,56.644,35400.0
2012-06-22 10:50:00,65.41,65.65,65.41,65.64,19800.0,56.644,56.8518,56.644,56.8431,19800.0
2012-06-22 11:00:00,65.64,65.75,65.64,65.73,19200.0,56.8431,56.9384,56.8431,56.9211,19200.0
2012-06-22 11:10:00,65.72,65.84,65.7,65.83,18600.0,56.9124,57.0163,56.8951,57.0077,18600.0
2012-06-22 11:20:00,65.83,65.84,65.68,65.68,36000.0,57.0077,57.0163,56.8778,56.8778,36000.0
2012-06-22 11:30:00,65.69,65.81,65.69,65.8,17100.0,56.8864,56.9904,56.8864,56.9817,17100.0
2012-06-22 11:40:00,65.8,65.88,65.75,65.84,22300.0,56.9817,57.051,56.9384,57.0163,22300.0
2012-06-22 11:50:00,65.83,65.89,65.81,65.86,17600.0,57.0077,57.0596,56.9904,57.0337,17600.0
2012-06-22 12:00:00,65.86,65.89,65.75,65.81,20200.0,57.0337,57.0596,56.9384,56.9904,20200.0
2012-06-22 12:10:00,65.81,65.88,65.8,65.88,13500.0,56.9904,57.051,56.9817,57.051,13500.0
2012-06-22 12:20:00,65.9,65.91,65.78,65.87,17100.0,57.0683,57.0769,56.9644,57.0423,17100.0
2012-06-22 12:30:00,65.85,65.87,65.74,65.74,15900.0,57.025,57.0423,56.9297,56.9297,15900.0
2012-06-22 12:40:00,65.74,65.9,65.74,65.88,20400.0,56.9297,57.0683,56.9297,57.051,20400.0
2012-06-22 12:50:00,65.87,65.9,65.8,65.8,15800.0,57.0423,57.0683,56.9817,56.9817,15800.0
2012-06-22 13:00:00,65.81,65.91,65.79,65.89,29000.0,56.9904,57.0769,56.973,57.0596,29000.0
2012-06-22 13:10:00,65.89,65.96,65.84,65.96,32600.0,57.0596,57.1202,57.0163,57.1202,32600.0
2012-06-22 13:20:00,65.96,66.06,65.96,66.03,35800.0,57.1202,57.2068,57.1202,57.1809,35800.0
2012-06-22 13:30:00,66.03,66.08,65.96,66.04,27800.0,57.1809,57.2242,57.1202,57.1895,27800.0
2012-06-22 13:40:00,66.04,66.11,66.04,66.06,22500.0,57.1895,57.2501,57.1895,57.2068,22500.0
2012-06-22 13:50:00,66.06,66.06,65.98,66.04,25600.0,57.2068,57.2068,57.1376,57.1895,25600.0
2012-06-22 14:00:00,66.05,66.14,66.04,66.11,43900.0,57.1982,57.2761,57.1895,57.2501,43900.0
2012-06-22 14:10:00,66.11,66.14,66.09,66.1,27900.0,57.2501,57.2761,57.2328,57.2415,27900.0
2012-06-22 14:20:00,66.1,66.11,66.08,66.09,27200.0,57.2415,57.2501,57.2242,57.2328,27200.0
2012-06-22 14:30:00,66.1,66.12,66.1,66.12,23400.0,57.2415,57.2588,57.2415,57.2588,23400.0
2012-06-22 14:40:00,66.12,66.23,66.11,66.21,35000.0,57.2588,57.3541,57.2501,57.3367,35000.0
2012-06-22 14:50:00,66.22,66.24,66.04,66.04,53400.0,57.3454,57.3627,57.1895,57.1895,53400.0
2012-06-22 15:00:00,66.04,66.18,65.97,66.18,58400.0,57.1895,57.3108,57.1289,57.3108,58400.0
2012-06-22 15:10:00,66.18,66.3,66.17,66.23,48900.0,57.3108,57.4147,57.3021,57.3541,48900.0
2012-06-22 15:20:00,66.22,66.28,66.17,66.28,50800.0,57.3454,57.3974,57.3021,57.3974,50800.0
2012-06-22 15:30:00,66.28,66.4,66.26,66.38,103600.0,57.3974,57.5013,57.38,57.484,103600.0
2012-06-22 15:40:00,66.38,66.72,66.32,66.69,220500.0,57.484,57.7784,57.432,57.7524,220500.0
2012-06-22 15:50:00,66.69,66.82,66.27,66.44,888700.0,57.7524,57.865,57.3887,57.5359,888700.0
2012-06-25 09:30:00,65.73,65.9,65.64,65.82,59500.0,56.9211,57.0683,56.8431,56.999,59500.0
2012-06-25 09:40:00,65.81,65.99,65.71,65.92,24500.0,56.9904,57.1462,56.9038,57.0856,24500.0
2012-06-25 09:50:00,65.9,65.95,65.79,65.93,15900.0,57.0683,57.1116,56.973,57.0943,15900.0
2012-06-25 10:00:00,65.93,66.04,65.91,65.92,29600.0,57.0943,57.1895,57.0769,57.0856,29600.0
2012-06-25 10:10:00,65.93,65.96,65.81,65.91,30600.0,57.0943,57.1202,56.9904,57.0769,30600.0
2012-06-25 10:20:00,65.9,65.91,65.85,65.89,25000.0,57.0683,57.0769,57.025,57.0596,25000.0
2012-06-25 10:30:00,65.88,66.06,65.88,66.0,16300.0,57.051,57.2068,57.051,57.1549,16300.0
2012-06-25 10:40:00,66.01,66.02,65.89,65.91,16800.0,57.1635,57.1722,57.0596,57.0769,16800.0
2012-06-25 10:50:00,65.9,65.94,65.84,65.86,21300.0,57.0683,57.1029,57.0163,57.0337,21300.0
2012-06-25 11:00:00,65.89,65.89,65.77,65.82,38400.0,57.0596,57.0596,56.9557,56.999,38400.0
2012-06-25 11:10:00,65.84,65.86,65.73,65.81,29100.0,57.0163,57.0337,56.9211,56.9904,29100.0
2012-06-25 11:20:00,65.81,65.95,65.81,65.92,16600.0,56.9904,57.1116,56.9904,57.0856,16600.0
2012-06-25 11:30:00,65.92,65.92,65.8,65.84,27000.0,57.0856,57.0856,56.9817,57.0163,27000.0
2012-06-25 11:40:00,65.84,65.95,65.81,65.95,16500.0,57.0163,57.1116,56.9904,57.1116,16500.0
2012-06-25 11:50:00,65.95,65.98,65.88,65.91,16400.0,57.1116,57.1376,57.051,57.0769,16400.0
2012-06-25 12:00:00,65.9,65.97,65.87,65.93,16800.0,57.0683,57.1289,57.0423,57.0943,16800.0
2012-06-25 12:10:00,65.92,66.1,65.91,66.1,17200.0,57.0856,57.2415,57.0769,57.2415,17200.0
2012-06-25 12:20:00,66.09,66.1,65.95,65.98,13100.0,57.2328,57.2415,57.1116,57.1376,13100.0
2012-06-25 12:30:00,65.97,66.02,65.97,66.02,7500.0,57.1289,57.1722,57.1289,57.1722,7500.0
2012-06-25 12:40:00,66.02,66.14,66.02,66.12,15800.0,57.1722,57.2761,57.1722,57.2588,15800.0
2012-06-25 12:50:00,66.13,66.21,66.13,66.18,34600.0,57.2675,57.3367,57.2675,57.3108,34600.0
2012-06-25 13:00:00,66.18,66.23,66.06,66.21,34200.0,57.3108,57.3541,57.2068,57.3367,34200.0
2012-06-25 13:10:00,66.21,66.25,66.16,66.18,31000.0,57.3367,57.3714,57.2934,57.3108,31000.0
2012-06-25 13:20:00,66.17,66.25,66.16,66.22,17400.0,57.3021,57.3714,57.2934,57.3454,17400.0
2012-06-25 13:30:00,66.22,66.35,66.19,66.32,31400.0,57.3454,57.458,57.3194,57.432,31400.0
2012-06-25 13:40:00,66.31,66.31,66.2,66.24,18100.0,57.4233,57.4233,57.3281,57.3627,18100.0
2012-06-25 13:50:00,66.24,66.25,66.19,66.24,18000.0,57.3627,57.3714,57.3194,57.3627,18000.0
2012-06-25 14:00:00,66.25,66.3,66.1,66.15,22200.0,57.3714,57.4147,57.2415,57.2848,22200.0
2012-06-25 14:10:00,66.16,66.28,66.16,66.22,15400.0,57.2934,57.3974,57.2934,57.3454,15400.0
2012-06-25 14:20:00,66.22,66.24,66.15,66.15,17900.0,57.3454,57.3627,57.2848,57.2848,17900.0
2012-06-25 14:30:00,66.14,66.14,66.07,66.11,13500.0,57.2761,57.2761,57.2155,57.2501,13500.0
2012-06-25 14:40:00,66.11,66.11,66.04,66.04,12500.0,57.2501,57.2501,57.1895,57.1895,12500.0
2012-06-25 14:50:00,66.04,66.15,66.04,66.1,25700.0,57.1895,57.2848,57.1895,57.2415,25700.0
2012-06-25 15:00:00,66.09,66.23,66.06,66.19,55400.0,57.2328,57.3541,57.2068,57.3194,55400.0
2012-06-25 15:10:00,66.2,66.23,66.07,66.19,48800.0,57.3281,57.3541,57.2155,57.3194,48800.0
2012-06-25 15:20:00,66.18,66.22,66.15,66.2,35200.0,57.3108,57.3454,57.2848,57.3281,35200.0
2012-06-25 15:30:00,66.19,66.2,66.14,66.2,27200.0,57.3194,57.3281,57.2761,57.3281,27200.0
2012-06-25 15:40:00,66.2,66.23,66.11,66.22,40200.0,57.3281,57.3541,57.2501,57.3454,40200.0
2012-06-25 15:50:00,66.21,66.3,66.11,66.16,122600.0,57.3367,57.4147,57.2501,57.2934,122600.0
2012-06-26 09:30:00,66.31,66.4,66.2,66.32,46800.0,57.4233,57.5013,57.3281,57.432,46800.0
2012-06-26 09:40:00,66.32,66.45,66.26,66.29,16600.0,57.432,57.5446,57.38,57.406,16600.0
2012-06-26 09:50:00,66.3,66.3,66.18,66.2,24700.0,57.4147,57.4147,57.3108,57.3281,24700.0
2012-06-26 10:00:00,66.26,66.31,66.09,66.09,45400.0,57.38,57.4233,57.2328,57.2328,45400.0
2012-06-26 10:10:00,66.1,66.11,65.91,65.96,28100.0,57.2415,57.2501,57.0769,57.1202,28100.0
2012-06-26 10:20:00,65.92,65.98,65.87,65.88,42000.0,57.0856,57.1376,57.0423,57.051,42000.0
2012-06-26 10:30:00,65.87,65.98,65.8,65.96,18900.0,57.0423,57.1376,56.9817,57.1202,18900.0
2012-06-26 10:40:00,65.97,65.97,65.83,65.84,14000.0,57.1289,57.1289,57.0077,57.0163,14000.0
2012-06-26 10:50:00,65.83,65.96,65.75,65.87,32700.0,57.0077,57.1202,56.9384,57.0423,32700.0
2012-06-26 11:00:00,65.89,66.04,65.73,65.75,26900.0,57.0596,57.1895,56.9211,56.9384,26900.0
2012-06-26 11:10:00,65.75,65.88,65.68,65.88,12100.0,56.9384,57.051,56.8778,57.051,12100.0
2012-06-26 11:20:00,65.85,65.96,65.82,65.89,61600.0,57.025,57.1202,56.999,57.0596,61600.0
2012-06-26 11:30:00,65.89,66.05,65.89,66.01,25900.0,57.0596,57.1982,57.0596,57.1635,25900.0
2012-06-26 11:40:00,66.03,66.07,65.92,66.07,21900.0,57.1809,57.2155,57.0856,57.2155,21900.0
2012-06-26 11:50:00,66.06,66.21,66.06,66.15,9800.0,57.2068,57.3367,57.2068,57.2848,9800.0
2012-06-26 12:00:00,66.15,66.32,66.15,66.28,17600.0,57.2848,57.432,57.2848,57.3974,17600.0
2012-06-26 12:10:00,66.28,66.36,66.25,66.29,21600.0,57.3974,57.4666,57.3714,57.406,21600.0
2012-06-26 12:20:00,66.3,66.36,66.27,66.36,19400.0,57.4147,57.4666,57.3887,57.4666,19400.0
2012-06-26 12:30:00,66.38,66.43,66.34,66.35,15300.0,57.484,57.5273,57.4493,57.458,15300.0
2012-06-26 12:40:00,66.36,66.43,66.34,66.4,17600.0,57.4666,57.5273,57.4493,57.5013,17600.0
2012-06-26 12:50:00,66.4,66.4,66.3,66.32,8400.0,57.5013,57.5013,57.4147,57.432,8400.0
2012-06-26 13:00:00,66.33,66.35,66.29,66.33,7000.0,57.4407,57.458,57.406,57.4407,7000.0
2012-06-26 13:10:00,66.34,66.45,66.34,66.42,19900.0,57.4493,57.5446,57.4493,57.5186,19900.0
2012-06-26 13:20:00,66.42,66.42,66.36,66.37,15900.0,57.5186,57.5186,57.4666,57.4753,15900.0
2012-06-26 13:30:00,66.36,66.45,66.3,66.44,28400.0,57.4666,57.5446,57.4147,57.5359,28400.0
2012-06-26 13:40:00,66.43,66.45,66.39,66.39,11100.0,57.5273,57.5446,57.4926,57.4926,11100.0
2012-06-26 13:50:00,66.39,66.47,66.39,66.4,11900.0,57.4926,57.5619,57.4926,57.5013,11900.0
2012-06-26 14:00:00,66.4,66.49,66.39,66.49,17100.0,57.5013,57.5792,57.4926,57.5792,17100.0
2012-06-26 14:10:00,66.49,66.58,66.49,66.57,19900.0,57.5792,57.6572,57.5792,57.6485,19900.0
2012-06-26 14:20:00,66.57,66.7,66.56,66.67,52300.0,57.6485,57.7611,57.6398,57.7351,52300.0
2012-06-26 14:30:00,66.68,66.74,66.67,66.72,79800.0,57.7438,57.7957,57.7351,57.7784,79800.0
2012-06-26 14:40:00,66.73,66.79,66.72,66.79,30800.0,57.7871,57.839,57.7784,57.839,30800.0
2012-06-26 14:50:00,66.78,66.79,66.68,66.7,74900.0,57.8304,57.839,57.7438,57.7611,74900.0
2012-06-26 15:00:00,66.7,66.78,66.67,66.72,30400.0,57.7611,57.8304,57.7351,57.7784,30400.0
2012-06-26 15:10:00,66.72,66.75,66.68,66.71,35200.0,57.7784,57.8044,57.7438,57.7697,35200.0
2012-06-26 15:20:00,66.71,66.77,66.66,66.72,65300.0,57.7697,57.8217,57.7264,57.7784,65300.0
2012-06-26 15:30:00,66.71,66.74,66.64,66.73,49900.0,57.7697,57.7957,57.7091,57.7871,49900.0
2012-06-26 15:40:00,66.73,66.8,66.72,66.77,103500.0,57.7871,57.8477,57.7784,57.8217,103500.0
2012-06-26 15:50:00,66.77,66.8,66.65,66.65,144400.0,57.8217,57.8477,57.7178,57.7178,144400.0
2012-06-27 09:30:00,66.87,67.0,66.82,66.94,49100.0,57.9083,58.0209,57.865,57.9689,49100.0
2012-06-27 09:40:00,66.93,67.0,66.83,66.99,58700.0,57.9603,58.0209,57.8737,58.0122,58700.0
2012-06-27 09:50:00,66.97,67.2,66.96,67.12,59500.0,57.9949,58.1941,57.9862,58.1248,59500.0
2012-06-27 10:00:00,67.13,67.34,67.1,67.29,17100.0,58.1334,58.3153,58.1075,58.272,17100.0
2012-06-27 10:10:00,67.32,67.42,67.32,67.36,20200.0,58.298,58.3846,58.298,58.3326,20200.0
2012-06-27 10:20:00,67.38,67.41,67.17,67.17,25100.0,58.3499,58.3759,58.1681,58.1681,25100.0
2012-06-27 10:30:00,67.16,67.21,67.05,67.1,17100.0,58.1594,58.2027,58.0642,58.1075,17100.0
2012-06-27 10:40:00,67.08,67.11,66.95,67.03,30900.0,58.0901,58.1161,57.9776,58.0469,30900.0
2012-06-27 10:50:00,67.02,67.04,66.94,66.96,30100.0,58.0382,58.0555,57.9689,57.9862,30100.0
2012-06-27 11:00:00,66.99,67.01,66.95,66.96,89000.0,58.0122,58.0295,57.9776,57.9862,89000.0
2012-06-27 11:10:00,66.96,67.0,66.89,66.94,35800.0,57.9862,58.0209,57.9256,57.9689,35800.0
2012-06-27 11:20:00,66.94,66.95,66.85,66.89,14200.0,57.9689,57.9776,57.891,57.9256,14200.0
2012-06-27 11:30:00,66.9,66.96,66.88,66.94,18600.0,57.9343,57.9862,57.917,57.9689,18600.0
2012-06-27 11:40:00,66.96,67.04,66.94,67.02,12900.0,57.9862,58.0555,57.9689,58.0382,12900.0
2012-06-27 11:50:00,67.0,67.01,66.92,66.98,9800.0,58.0209,58.0295,57.9516,58.0036,9800.0
2012-06-27 12:00:00,66.96,67.06,66.95,67.06,13700.0,57.9862,58.0728,57.9776,58.0728,13700.0
2012-06-27 12:10:00,67.06,67.06,67.0,67.0,9700.0,58.0728,58.0728,58.0209,58.0209,9700.0
2012-06-27 12:20:00,66.99,67.03,66.95,67.02,14500.0,58.0122,58.0469,57.9776,58.0382,14500.0
2012-06-27 12:30:00,67.01,67.01,66.95,66.96,12700.0,58.0295,58.0295,57.9776,57.9862,12700.0
2012-06-27 12:40:00,66.95,67.0,66.94,66.96,33200.0,57.9776,58.0209,57.9689,57.9862,33200.0
2012-06-27 12:50:00,66.96,67.03,66.96,66.96,6200.0,57.9862,58.0469,57.9862,57.9862,6200.0
2012-06-27 13:00:00,66.96,67.04,66.94,67.01,8800.0,57.9862,58.0555,57.9689,58.0295,8800.0
2012-06-27 13:10:00,67.0,67.04,66.97,67.01,7200.0,58.0209,58.0555,57.9949,58.0295,7200.0
2012-06-27 13:20:00,67.01,67.01,66.91,66.91,12700.0,58.0295,58.0295,57.9429,57.9429,12700.0
2012-06-27 13:30:00,66.9,66.9,66.8,66.83,15000.0,57.9343,57.9343,57.8477,57.8737,15000.0
2012-06-27 13:40:00,66.84,66.9,66.82,66.83,8800.0,57.8823,57.9343,57.865,57.8737,8800.0
2012-06-27 13:50:00,66.84,66.86,66.78,66.85,14000.0,57.8823,57.8996,57.8304,57.891,14000.0
2012-06-27 14:00:00,66.84,66.86,66.72,66.73,10500.0,57.8823,57.8996,57.7784,57.7871,10500.0
2012-06-27 14:10:00,66.73,66.77,66.7,66.75,11400.0,57.7871,57.8217,57.7611,57.8044,11400.0
2012-06-27 14:20:00,66.76,66.81,66.76,66.78,10000.0,57.813,57.8563,57.813,57.8304,10000.0
2012-06-27 14:30:00,66.78,66.78,66.72,66.73,13600.0,57.8304,57.8304,57.7784,57.7871,13600.0
2012-06-27 14:40:00,66.72,66.8,66.7,66.78,13100.0,57.7784,57.8477,57.7611,57.8304,13100.0
2012-06-27 14:50:00,66.79,66.82,66.75,66.81,21100.0,57.839,57.865,57.8044,57.8563,21100.0
2012-06-27 15:00:00,66.81,66.88,66.79,66.85,21700.0,57.8563,57.917,57.839,57.891,21700.0
2012-06-27 15:10:00,66.85,66.93,66.84,66.86,22300.0,57.891,57.9603,57.8823,57.8996,22300.0
2012-06-27 15:20:00,66.86,67.03,66.86,66.95,23400.0,57.8996,58.0469,57.8996,57.9776,23400.0
2012-06-27 15:30:00,66.96,67.0,66.93,66.98,24500.0,57.9862,58.0209,57.9603,58.0036,24500.0
2012-06-27 15:40:00,66.98,67.06,66.85,66.87,50800.0,58.0036,58.0728,57.891,57.9083,50800.0
2012-06-27 15:50:00,66.87,66.92,66.83,66.9,53500.0,57.9083,57.9516,57.8737,57.9343,53500.0
2012-06-28 09:30:00,66.52,66.78,66.41,66.63,21000.0,57.6052,57.8304,57.5099,57.7005,21000.0
2012-06-28 09:40:00,66.6,66.7,66.56,66.62,11600.0,57.6745,57.7611,57.6398,57.6918,11600.0
2012-06-28 09:50:00,66.58,66.71,66.54,66.6,11600.0,57.6572,57.7697,57.6225,57.6745,11600.0
2012-06-28 10:00:00,66.59,66.61,66.32,66.43,16300.0,57.6658,57.6831,57.432,57.5273,16300.0
2012-06-28 10:10:00,66.47,66.61,66.43,66.57,16600.0,57.5619,57.6831,57.5273,57.6485,16600.0
2012-06-28 10:20:00,66.57,66.63,66.22,66.25,17600.0,57.6485,57.7005,57.3454,57.3714,17600.0
2012-06-28 10:30:00,66.22,66.25,66.05,66.05,27600.0,57.3454,57.3714,57.1982,57.1982,27600.0
2012-06-28 10:40:00,66.07,66.13,65.94,66.08,14100.0,57.2155,57.2675,57.1029,57.2242,14100.0
2012-06-28 10:50:00,66.08,66.16,66.02,66.16,8200.0,57.2242,57.2934,57.1722,57.2934,8200.0
2012-06-28 11:00:00,66.14,66.14,66.03,66.07,5300.0,57.2761,57.2761,57.1809,57.2155,5300.0
2012-06-28 11:10:00,66.09,66.12,66.01,66.12,10800.0,57.2328,57.2588,57.1635,57.2588,10800.0
2012-06-28 11:20:00,66.11,66.34,66.1,66.28,8500.0,57.2501,57.4493,57.2415,57.3974,8500.0
2012-06-28 11:30:00,66.3,66.41,66.3,66.39,6200.0,57.4147,57.5099,57.4147,57.4926,6200.0
2012-06-28 11:40:00,66.37,66.37,66.29,66.3,14700.0,57.4753,57.4753,57.406,57.4147,14700.0
2012-06-28 11:50:00,66.31,66.33,66.28,66.33,8500.0,57.4233,57.4407,57.3974,57.4407,8500.0
2012-06-28 12:00:00,66.34,66.36,66.32,66.34,6400.0,57.4493,57.4666,57.432,57.4493,6400.0
2012-06-28 12:10:00,66.36,66.37,66.25,66.25,7600.0,57.4666,57.4753,57.3714,57.3714,7600.0
2012-06-28 12:20:00,66.27,66.29,66.17,66.2,7900.0,57.3887,57.406,57.3021,57.3281,7900.0
2012-06-28 12:30:00,66.21,66.21,66.05,66.12,24200.0,57.3367,57.3367,57.1982,57.2588,24200.0
2012-06-28 12:40:00,66.13,66.13,66.07,66.09,6500.0,57.2675,57.2675,57.2155,57.2328,6500.0
2012-06-28 12:50:00,66.12,66.22,66.12,66.22,8400.0,57.2588,57.3454,57.2588,57.3454,8400.0
2012-06-28 13:00:00,66.2,66.25,66.11,66.23,9500.0,57.3281,57.3714,57.2501,57.3541,9500.0
2012-06-28 13:10:00,66.22,66.28,66.2,66.26,8700.0,57.3454,57.3974,57.3281,57.38,8700.0
2012-06-28 13:20:00,66.27,66.31,66.25,66.27,6900.0,57.3887,57.4233,57.3714,57.3887,6900.0
2012-06-28 13:30:00,66.26,66.33,66.19,66.19,17000.0,57.38,57.4407,57.3194,57.3194,17000.0
2012-06-28 13:40:00,66.19,66.2,66.13,66.13,8100.0,57.3194,57.3281,57.2675,57.2675,8100.0
2012-06-28 13:50:00,66.14,66.21,66.08,66.2,6500.0,57.2761,57.3367,57.2242,57.3281,6500.0
2012-06-28 14:00:00,66.22,66.24,66.15,66.15,7400.0,57.3454,57.3627,57.2848,57.2848,7400.0
2012-06-28 14:10:00,66.14,66.14,66.01,66.07,19300.0,57.2761,57.2761,57.1635,57.2155,19300.0
2012-06-28 14:20:00,66.07,66.09,66.01,66.03,8000.0,57.2155,57.2328,57.1635,57.1809,8000.0
2012-06-28 14:30:00,66.02,66.02,65.97,66.0,13600.0,57.1722,57.1722,57.1289,57.1549,13600.0
2012-06-28 14:40:00,66.01,66.05,65.98,66.0,13300.0,57.1635,57.1982,57.1376,57.1549,13300.0
2012-06-28 14:50:00,65.99,66.05,65.97,66.05,10700.0,57.1462,57.1982,57.1289,57.1982,10700.0
2012-06-28 15:00:00,66.04,66.11,66.02,66.08,43700.0,57.1895,57.2501,57.1722,57.2242,43700.0
2012-06-28 15:10:00,66.07,66.08,66.04,66.06,19900.0,57.2155,57.2242,57.1895,57.2068,19900.0
2012-06-28 15:20:00,66.06,66.18,66.05,66.18,35300.0,57.2068,57.3108,57.1982,57.3108,35300.0
2012-06-28 15:30:00,66.19,66.65,66.16,66.61,68100.0,57.3194,57.7178,57.2934,57.6831,68100.0
2012-06-28 15:40:00,66.63,66.73,66.41,66.69,85200.0,57.7005,57.7871,57.5099,57.7524,85200.0
2012-06-28 15:50:00,66.68,66.76,66.63,66.66,154200.0,57.7438,57.813,57.7005,57.7264,154200.0
2012-06-29 09:30:00,67.32,67.73,67.32,67.7,52600.0,58.298,58.653,58.298,58.6271,52600.0
2012-06-29 09:40:00,67.69,67.78,67.57,67.77,66500.0,58.6184,58.6963,58.5145,58.6877,66500.0
2012-06-29 09:50:00,67.75,67.77,67.6,67.72,70100.0,58.6704,58.6877,58.5405,58.6444,70100.0
2012-06-29 10:00:00,67.71,67.77,67.7,67.77,40000.0,58.6357,58.6877,58.6271,58.6877,40000.0
2012-06-29 10:10:00,67.77,67.81,67.76,67.78,41600.0,58.6877,58.7223,58.679,58.6963,41600.0
2012-06-29 10:20:00,67.81,67.95,67.77,67.84,22600.0,58.7223,58.8436,58.6877,58.7483,22600.0
2012-06-29 10:30:00,67.83,67.87,67.73,67.8,30700.0,58.7396,58.7743,58.653,58.7137,30700.0
2012-06-29 10:40:00,67.79,67.85,67.73,67.73,26100.0,58.705,58.757,58.653,58.653,26100.0
2012-06-29 10:50:00,67.73,67.78,67.71,67.77,23200.0,58.653,58.6963,58.6357,58.6877,23200.0
2012-06-29 11:00:00,67.76,67.8,67.71,67.73,22300.0,58.679,58.7137,58.6357,58.653,22300.0
2012-06-29 11:10:00,67.73,67.88,67.71,67.86,11400.0,58.653,58.7829,58.6357,58.7656,11400.0
2012-06-29 11:20:00,67.88,67.91,67.81,67.89,28600.0,58.7829,58.8089,58.7223,58.7916,28600.0
2012-06-29 11:30:00,67.9,67.9,67.76,67.86,25100.0,58.8003,58.8003,58.679,58.7656,25100.0
2012-06-29 11:40:00,67.86,67.87,67.75,67.8,26600.0,58.7656,58.7743,58.6704,58.7137,26600.0
2012-06-29 11:50:00,67.8,67.87,67.78,67.87,12200.0,58.7137,58.7743,58.6963,58.7743,12200.0
2012-06-29 12:00:00,67.87,67.94,67.86,67.93,14100.0,58.7743,58.8349,58.7656,58.8262,14100.0
2012-06-29 12:10:00,67.91,67.98,67.88,67.97,20100.0,58.8089,58.8695,58.7829,58.8609,20100.0
2012-06-29 12:20:00,67.98,67.99,67.93,67.96,10000.0,58.8695,58.8782,58.8262,58.8522,10000.0
2012-06-29 12:30:00,67.96,67.98,67.92,67.93,12000.0,58.8522,58.8695,58.8176,58.8262,12000.0
2012-06-29 12:40:00,67.95,67.96,67.88,67.88,14900.0,58.8436,58.8522,58.7829,58.7829,14900.0
2012-06-29 12:50:00,67.9,67.97,67.88,67.97,12900.0,58.8003,58.8609,58.7829,58.8609,12900.0
2012-06-29 13:00:00,67.96,68.0,67.96,68.0,24900.0,58.8522,58.8869,58.8522,58.8869,24900.0
2012-06-29 13:10:00,68.0,68.08,67.99,68.05,24200.0,58.8869,58.9561,58.8782,58.9302,24200.0
2012-06-29 13:20:00,68.05,68.1,68.0,68.07,36600.0,58.9302,58.9735,58.8869,58.9475,36600.0
2012-06-29 13:30:00,68.07,68.12,68.06,68.09,13200.0,58.9475,58.9908,58.9388,58.9648,13200.0
2012-06-29 13:40:00,68.1,68.2,68.1,68.2,12900.0,58.9735,59.0601,58.9735,59.0601,12900.0
2012-06-29 13:50:00,68.2,68.2,68.12,68.19,14000.0,59.0601,59.0601,58.9908,59.0514,14000.0
2012-06-29 14:00:00,68.19,68.19,68.13,68.15,15000.0,59.0514,59.0514,58.9994,59.0168,15000.0
2012-06-29 14:10:00,68.15,68.2,68.13,68.18,10200.0,59.0168,59.0601,58.9994,59.0427,10200.0
2012-06-29 14:20:00,68.18,68.3,68.16,68.28,27000.0,59.0427,59.1466,59.0254,59.1293,27000.0
2012-06-29 14:30:00,68.28,68.32,68.25,68.31,19600.0,59.1293,59.164,59.1033,59.1553,19600.0
2012-06-29 14:40:00,68.32,68.37,68.31,68.36,27300.0,59.164,59.2073,59.1553,59.1986,27300.0
2012-06-29 14:50:00,68.35,68.36,68.27,68.33,26200.0,59.1899,59.1986,59.1207,59.1726,26200.0
2012-06-29 15:00:00,68.32,68.32,68.26,68.29,18100.0,59.164,59.164,59.112,59.138,18100.0
2012-06-29 15:10:00,68.3,68.31,68.27,68.28,26100.0,59.1466,59.1553,59.1207,59.1293,26100.0
2012-06-29 15:20:00,68.28,68.28,68.22,68.23,33700.0,59.1293,59.1293,59.0774,59.086,33700.0
2012-06-29 15:30:00,68.24,68.32,68.16,68.23,64500.0,59.0947,59.164,59.0254,59.086,64500.0
2012-06-29 15:40:00,68.24,68.41,68.23,68.41,82900.0,59.0947,59.2419,59.086,59.2419,82900.0
2012-06-29 15:50:00,68.41,68.55,68.38,68.55,178700.0,59.2419,59.3631,59.2159,59.3631,178700.0
2012-07-02 09:30:00,68.68,68.84,68.55,68.78,67800.0,59.4757,59.6143,59.3631,59.5623,67800.0
2012-07-02 09:40:00,68.77,68.87,68.7,68.76,37600.0,59.5537,59.6403,59.493,59.545,37600.0
2012-07-02 09:50:00,68.77,68.77,68.43,68.45,42500.0,59.5537,59.5537,59.2592,59.2765,42500.0
2012-07-02 10:00:00,68.47,68.49,68.08,68.18,80600.0,59.2939,59.3112,58.9561,59.0427,80600.0
2012-07-02 10:10:00,68.18,68.45,68.14,68.4,48200.0,59.0427,59.2765,59.0081,59.2332,48200.0
2012-07-02 10:20:00,68.41,68.48,68.38,68.4,39400.0,59.2419,59.3025,59.2159,59.2332,39400.0
2012-07-02 10:30:00,68.37,68.46,68.33,68.4,37800.0,59.2073,59.2852,59.1726,59.2332,37800.0
2012-07-02 10:40:00,68.39,68.5,68.39,68.44,28700.0,59.2246,59.3198,59.2246,59.2679,28700.0
2012-07-02 10:50:00,68.43,68.45,68.35,68.36,18200.0,59.2592,59.2765,59.1899,59.1986,18200.0
2012-07-02 11:00:00,68.36,68.4,68.17,68.17,34700.0,59.1986,59.2332,59.0341,59.0341,34700.0
2012-07-02 11:10:00,68.16,68.2,68.06,68.17,39400.0,59.0254,59.0601,58.9388,59.0341,39400.0
2012-07-02 11:20:00,68.17,68.22,68.11,68.11,17400.0,59.0341,59.0774,58.9821,58.9821,17400.0
2012-07-02 11:30:00,68.08,68.16,68.01,68.14,27100.0,58.9561,59.0254,58.8955,59.0081,27100.0
2012-07-02 11:40:00,68.13,68.21,68.09,68.2,18500.0,58.9994,59.0687,58.9648,59.0601,18500.0
2012-07-02 11:50:00,68.2,68.3,68.2,68.27,17400.0,59.0601,59.1466,59.0601,59.1207,17400.0
2012-07-02 12:00:00,68.27,68.31,68.24,68.25,18600.0,59.1207,59.1553,59.0947,59.1033,18600.0
2012-07-02 12:10:00,68.26,68.28,68.2,68.28,26700.0,59.112,59.1293,59.0601,59.1293,26700.0
2012-07-02 12:20:00,68.27,68.28,68.21,68.21,23000.0,59.1207,59.1293,59.0687,59.0687,23000.0
2012-07-02 12:30:00,68.2,68.22,68.13,68.16,22600.0,59.0601,59.0774,58.9994,59.0254,22600.0
2012-07-02 12:40:00,68.17,68.17,68.1,68.15,27100.0,59.0341,59.0341,58.9735,59.0168,27100.0
2012-07-02 12:50:00,68.17,68.2,68.07,68.14,59300.0,59.0341,59.0601,58.9475,59.0081,59300.0
2012-07-02 13:00:00,68.14,68.16,68.08,68.12,35500.0,59.0081,59.0254,58.9561,58.9908,35500.0
2012-07-02 13:10:00,68.11,68.28,68.11,68.27,26000.0,58.9821,59.1293,58.9821,59.1207,26000.0
2012-07-02 13:20:00,68.26,68.35,68.26,68.34,14200.0,59.112,59.1899,59.112,59.1813,14200.0
2012-07-02 13:30:00,68.34,68.43,68.34,68.41,14200.0,59.1813,59.2592,59.1813,59.2419,14200.0
2012-07-02 13:40:00,68.4,68.42,68.39,68.42,11900.0,59.2332,59.2506,59.2246,59.2506,11900.0
2012-07-02 13:50:00,68.42,68.47,68.41,68.47,19300.0,59.2506,59.2939,59.2419,59.2939,19300.0
2012-07-02 14:00:00,68.46,68.5,68.42,68.49,15000.0,59.2852,59.3198,59.2506,59.3112,15000.0
2012-07-02 14:10:00,68.5,68.64,68.5,68.57,23700.0,59.3198,59.4411,59.3198,59.3805,23700.0
2012-07-02 14:20:00,68.57,68.58,68.5,68.55,16600.0,59.3805,59.3891,59.3198,59.3631,16600.0
2012-07-02 14:30:00,68.56,68.57,68.44,68.47,22600.0,59.3718,59.3805,59.2679,59.2939,22600.0
2012-07-02 14:40:00,68.46,68.46,68.29,68.33,21200.0,59.2852,59.2852,59.138,59.1726,21200.0
2012-07-02 14:50:00,68.33,68.38,68.31,68.36,14100.0,59.1726,59.2159,59.1553,59.1986,14100.0
2012-07-02 15:00:00,68.36,68.41,68.35,68.36,24500.0,59.1986,59.2419,59.1899,59.1986,24500.0
2012-07-02 15:10:00,68.36,68.38,68.3,68.38,23500.0,59.1986,59.2159,59.1466,59.2159,23500.0
2012-07-02 15:20:00,68.39,68.51,68.35,68.49,27900.0,59.2246,59.3285,59.1899,59.3112,27900.0
2012-07-02 15:30:00,68.5,68.66,68.5,68.61,47800.0,59.3198,59.4584,59.3198,59.4151,47800.0
2012-07-02 15:40:00,68.61,68.67,68.57,68.64,41500.0,59.4151,59.4671,59.3805,59.4411,41500.0
2012-07-02 15:50:00,68.65,68.82,68.61,68.78,117000.0,59.4497,59.597,59.4151,59.5623,117000.0
2012-07-03 09:30:00,68.78,68.95,68.47,68.61,31200.0,59.5623,59.7095,59.2939,59.4151,31200.0
2012-07-03 09:40:00,68.57,68.68,68.51,68.59,13800.0,59.3805,59.4757,59.3285,59.3978,13800.0
2012-07-03 09:50:00,68.58,68.63,68.47,68.47,22000.0,59.3891,59.4324,59.2939,59.2939,22000.0
2012-07-03 10:00:00,68.44,68.59,68.44,68.57,29500.0,59.2679,59.3978,59.2679,59.3805,29500.0
2012-07-03 10:10:00,68.54,68.56,68.35,68.36,11900.0,59.3545,59.3718,59.1899,59.1986,11900.0
2012-07-03 10:20:00,68.36,68.36,68.26,68.29,25100.0,59.1986,59.1986,59.112,59.138,25100.0
2012-07-03 10:30:00,68.28,68.33,68.25,68.29,26500.0,59.1293,59.1726,59.1033,59.138,26500.0
2012-07-03 10:40:00,68.29,68.33,68.26,68.29,18300.0,59.138,59.1726,59.112,59.138,18300.0
2012-07-03 10:50:00,68.29,68.31,68.22,68.23,23300.0,59.138,59.1553,59.0774,59.086,23300.0
2012-07-03 11:00:00,68.24,68.39,68.23,68.37,15900.0,59.0947,59.2246,59.086,59.2073,15900.0
2012-07-03 11:10:00,68.39,68.46,68.38,68.43,32400.0,59.2246,59.2852,59.2159,59.2592,32400.0
2012-07-03 11:20:00,68.44,68.51,68.42,68.49,17800.0,59.2679,59.3285,59.2506,59.3112,17800.0
2012-07-03 11:30:00,68.51,68.66,68.49,68.65,10900.0,59.3285,59.4584,59.3112,59.4497,10900.0
2012-07-03 11:40:00,68.66,68.67,68.55,68.56,10600.0,59.4584,59.4671,59.3631,59.3718,10600.0
2012-07-03 11:50:00,68.55,68.81,68.55,68.81,40000.0,59.3631,59.5883,59.3631,59.5883,40000.0
2012-07-03 12:00:00,68.82,68.91,68.82,68.87,72400.0,59.597,59.6749,59.597,59.6403,72400.0
2012-07-03 12:10:00,68.87,68.94,68.76,68.79,33600.0,59.6403,59.7009,59.545,59.571,33600.0
2012-07-03 12:20:00,68.79,68.79,68.71,68.71,15200.0,59.571,59.571,59.5017,59.5017,15200.0
2012-07-03 12:30:00,68.71,68.75,68.63,68.73,35900.0,59.5017,59.5363,59.4324,59.519,35900.0
2012-07-03 12:40:00,68.76,68.78,68.68,68.7,39200.0,59.545,59.5623,59.4757,59.493,39200.0
2012-07-03 12:50:00,68.71,68.93,68.68,68.93,42200.0,59.5017,59.6922,59.4757,59.6922,42200.0
2012-07-05 09:30:00,68.77,68.77,68.37,68.52,52600.0,59.5537,59.5537,59.2073,59.3372,52600.0
2012-07-05 09:40:00,68.54,68.59,68.35,68.35,23500.0,59.3545,59.3978,59.1899,59.1899,23500.0
2012-07-05 09:50:00,68.35,68.46,68.28,68.37,25700.0,59.1899,59.2852,59.1293,59.2073,25700.0
2012-07-05 10:00:00,68.33,68.4,68.25,68.39,31700.0,59.1726,59.2332,59.1033,59.2246,31700.0
2012-07-05 10:10:00,68.4,68.42,68.3,68.37,16700.0,59.2332,59.2506,59.1466,59.2073,16700.0
2012-07-05 10:20:00,68.35,68.48,68.33,68.44,47900.0,59.1899,59.3025,59.1726,59.2679,47900.0
2012-07-05 10:30:00,68.44,68.62,68.44,68.55,24900.0,59.2679,59.4238,59.2679,59.3631,24900.0
2012-07-05 10:40:00,68.57,68.63,68.53,68.59,7900.0,59.3805,59.4324,59.3458,59.3978,7900.0
2012-07-05 10:50:00,68.58,68.65,68.57,68.63,12500.0,59.3891,59.4497,59.3805,59.4324,12500.0
2012-07-05 11:00:00,68.64,68.68,68.63,68.67,11300.0,59.4411,59.4757,59.4324,59.4671,11300.0
2012-07-05 11:10:00,68.67,68.71,68.62,68.7,8900.0,59.4671,59.5017,59.4238,59.493,8900.0
2012-07-05 11:20:00,68.71,68.78,68.71,68.78,23300.0,59.5017,59.5623,59.5017,59.5623,23300.0
2012-07-05 11:30:00,68.76,68.82,68.73,68.73,31400.0,59.545,59.597,59.519,59.519,31400.0
2012-07-05 11:40:00,68.73,68.82,68.72,68.72,30600.0,59.519,59.597,59.5104,59.5104,30600.0
2012-07-05 11:50:00,68.73,68.73,68.67,68.7,7700.0,59.519,59.519,59.4671,59.493,7700.0
2012-07-05 12:00:00,68.7,68.71,68.65,68.65,6900.0,59.493,59.5017,59.4497,59.4497,6900.0
2012-07-05 12:10:00,68.65,68.72,68.64,68.68,9800.0,59.4497,59.5104,59.4411,59.4757,9800.0
2012-07-05 12:20:00,68.67,68.68,68.58,68.63,10300.0,59.4671,59.4757,59.3891,59.4324,10300.0
2012-07-05 12:30:00,68.61,68.61,68.54,68.57,9000.0,59.4151,59.4151,59.3545,59.3805,9000.0
2012-07-05 12:40:00,68.57,68.58,68.53,68.53,7600.0,59.3805,59.3891,59.3458,59.3458,7600.0
2012-07-05 12:50:00,68.54,68.57,68.53,68.57,8800.0,59.3545,59.3805,59.3458,59.3805,8800.0
2012-07-05 13:00:00,68.58,68.61,68.56,68.59,6200.0,59.3891,59.4151,59.3718,59.3978,6200.0
2012-07-05 13:10:00,68.6,68.62,68.58,68.62,21200.0,59.4064,59.4238,59.3891,59.4238,21200.0
2012-07-05 13:20:00,68.62,68.64,68.61,68.62,7100.0,59.4238,59.4411,59.4151,59.4238,7100.0
2012-07-05 13:30:00,68.62,68.63,68.59,68.62,8600.0,59.4238,59.4324,59.3978,59.4238,8600.0
2012-07-05 13:40:00,68.62,68.8,68.61,68.79,11900.0,59.4238,59.5796,59.4151,59.571,11900.0
2012-07-05 13:50:00,68.78,68.8,68.75,68.77,10300.0,59.5623,59.5796,59.5363,59.5537,10300.0
2012-07-05 14:00:00,68.78,68.81,68.73,68.73,9900.0,59.5623,59.5883,59.519,59.519,9900.0
2012-07-05 14:10:00,68.74,68.79,68.73,68.77,10300.0,59.5277,59.571,59.519,59.5537,10300.0
2012-07-05 14:20:00,68.78,68.83,68.78,68.82,12300.0,59.5623,59.6056,59.5623,59.597,12300.0
2012-07-05 14:30:00,68.82,68.82,68.72,68.72,8900.0,59.597,59.597,59.5104,59.5104,8900.0
2012-07-05 14:40:00,68.72,68.77,68.66,68.66,11500.0,59.5104,59.5537,59.4584,59.4584,11500.0
2012-07-05 14:50:00,68.68,68.68,68.6,68.65,19100.0,59.4757,59.4757,59.4064,59.4497,19100.0
2012-07-05 15:00:00,68.65,68.69,68.6,68.67,19000.0,59.4497,59.4844,59.4064,59.4671,19000.0
2012-07-05 15:10:00,68.67,68.68,68.56,68.6,28100.0,59.4671,59.4757,59.3718,59.4064,28100.0
2012-07-05 15:20:00,68.59,68.64,68.51,68.59,28400.0,59.3978,59.4411,59.3285,59.3978,28400.0
2012-07-05 15:30:00,68.62,68.68,68.55,68.61,24100.0,59.4238,59.4757,59.3631,59.4151,24100.0
2012-07-05 15:40:00,68.61,68.7,68.57,68.66,37300.0,59.4151,59.493,59.3805,59.4584,37300.0
2012-07-05 15:50:00,68.67,68.69,68.54,68.61,93700.0,59.4671,59.4844,59.3545,59.4151,93700.0
2012-07-06 09:30:00,68.08,68.24,67.8,68.07,30500.0,58.9561,59.0947,58.7137,58.9475,30500.0
2012-07-06 09:40:00,68.04,68.2,67.97,67.98,9500.0,58.9215,59.0601,58.8609,58.8695,9500.0
2012-07-06 09:50:00,68.02,68.07,67.9,68.07,13200.0,58.9042,58.9475,58.8003,58.9475,13200.0
2012-07-06 10:00:00,68.09,68.14,67.84,67.91,15300.0,58.9648,59.0081,58.7483,58.8089,15300.0
2012-07-06 10:10:00,67.92,67.98,67.78,67.79,21400.0,58.8176,58.8695,58.6963,58.705,21400.0
2012-07-06 10:20:00,67.81,67.93,67.78,67.88,10800.0,58.7223,58.8262,58.6963,58.7829,10800.0
2012-07-06 10:30:00,67.91,67.92,67.79,67.83,10800.0,58.8089,58.8176,58.705,58.7396,10800.0
2012-07-06 10:40:00,67.83,67.86,67.72,67.72,22200.0,58.7396,58.7656,58.6444,58.6444,22200.0
2012-07-06 10:50:00,67.72,67.8,67.7,67.76,21100.0,58.6444,58.7137,58.6271,58.679,21100.0
2012-07-06 11:00:00,67.75,67.79,67.72,67.77,13000.0,58.6704,58.705,58.6444,58.6877,13000.0
2012-07-06 11:10:00,67.77,67.78,67.65,67.76,18500.0,58.6877,58.6963,58.5838,58.679,18500.0
2012-07-06 11:20:00,67.77,67.77,67.63,67.65,14000.0,58.6877,58.6877,58.5664,58.5838,14000.0
2012-07-06 11:30:00,67.62,67.67,67.61,67.62,17500.0,58.5578,58.6011,58.5491,58.5578,17500.0
2012-07-06 11:40:00,67.64,67.76,67.63,67.75,6600.0,58.5751,58.679,58.5664,58.6704,6600.0
2012-07-06 11:50:00,67.76,67.76,67.59,67.65,13100.0,58.679,58.679,58.5318,58.5838,13100.0
2012-07-06 12:00:00,67.64,67.71,67.6,67.71,12600.0,58.5751,58.6357,58.5405,58.6357,12600.0
2012-07-06 12:10:00,67.71,67.81,67.68,67.81,11500.0,58.6357,58.7223,58.6097,58.7223,11500.0
2012-07-06 12:20:00,67.8,67.82,67.73,67.82,11200.0,58.7137,58.731,58.653,58.731,11200.0
2012-07-06 12:30:00,67.83,67.83,67.77,67.77,41300.0,58.7396,58.7396,58.6877,58.6877,41300.0
2012-07-06 12:40:00,67.78,67.93,67.78,67.93,7200.0,58.6963,58.8262,58.6963,58.8262,7200.0
2012-07-06 12:50:00,67.94,67.96,67.92,67.95,5600.0,58.8349,58.8522,58.8176,58.8436,5600.0
2012-07-06 13:00:00,67.95,67.97,67.92,67.94,9300.0,58.8436,58.8609,58.8176,58.8349,9300.0
2012-07-06 13:10:00,67.93,67.98,67.89,67.97,16700.0,58.8262,58.8695,58.7916,58.8609,16700.0
2012-07-06 13:20:00,67.96,67.97,67.88,67.89,9800.0,58.8522,58.8609,58.7829,58.7916,9800.0
2012-07-06 13:30:00,67.88,67.88,67.84,67.86,6200.0,58.7829,58.7829,58.7483,58.7656,6200.0
2012-07-06 13:40:00,67.86,67.87,67.83,67.85,8500.0,58.7656,58.7743,58.7396,58.757,8500.0
2012-07-06 13:50:00,67.84,67.87,67.73,67.77,9400.0,58.7483,58.7743,58.653,58.6877,9400.0
2012-07-06 14:00:00,67.79,67.8,67.73,67.74,13600.0,58.705,58.7137,58.653,58.6617,13600.0
2012-07-06 14:10:00,67.73,67.76,67.69,67.69,8500.0,58.653,58.679,58.6184,58.6184,8500.0
2012-07-06 14:20:00,67.68,67.75,67.67,67.73,10600.0,58.6097,58.6704,58.6011,58.653,10600.0
2012-07-06 14:30:00,67.73,67.8,67.73,67.8,9500.0,58.653,58.7137,58.653,58.7137,9500.0
2012-07-06 14:40:00,67.81,67.83,67.78,67.82,10400.0,58.7223,58.7396,58.6963,58.731,10400.0
2012-07-06 14:50:00,67.81,67.9,67.79,67.83,16600.0,58.7223,58.8003,58.705,58.7396,16600.0
2012-07-06 15:00:00,67.84,67.88,67.81,67.88,19000.0,58.7483,58.7829,58.7223,58.7829,19000.0
2012-07-06 15:10:00,67.89,67.97,67.87,67.94,21800.0,58.7916,58.8609,58.7743,58.8349,21800.0
2012-07-06 15:20:00,67.95,67.96,67.81,67.88,27400.0,58.8436,58.8522,58.7223,58.7829,27400.0
2012-07-06 15:30:00,67.9,67.97,67.86,67.87,38400.0,58.8003,58.8609,58.7656,58.7743,38400.0
2012-07-06 15:40:00,67.88,67.91,67.81,67.86,84100.0,58.7829,58.8089,58.7223,58.7656,84100.0
2012-07-06 15:50:00,67.87,67.9,67.82,67.83,94700.0,58.7743,58.8003,58.731,58.7396,94700.0
2012-07-09 09:30:00,67.75,68.0,67.72,67.96,16400.0,58.6704,58.8869,58.6444,58.8522,16400.0
2012-07-09 09:40:00,67.95,67.95,67.69,67.8,14100.0,58.8436,58.8436,58.6184,58.7137,14100.0
2012-07-09 09:50:00,67.81,67.91,67.75,67.88,12300.0,58.7223,58.8089,58.6704,58.7829,12300.0
2012-07-09 10:00:00,67.83,67.87,67.7,67.75,24700.0,58.7396,58.7743,58.6271,58.6704,24700.0
2012-07-09 10:10:00,67.75,67.76,67.65,67.69,16300.0,58.6704,58.679,58.5838,58.6184,16300.0
2012-07-09 10:20:00,67.7,67.72,67.64,67.69,20000.0,58.6271,58.6444,58.5751,58.6184,20000.0
2012-07-09 10:30:00,67.69,67.79,67.69,67.78,26600.0,58.6184,58.705,58.6184,58.6963,26600.0
2012-07-09 10:40:00,67.8,68.12,67.79,68.11,27600.0,58.7137,58.9908,58.705,58.9821,27600.0
2012-07-09 10:50:00,68.13,68.18,68.07,68.16,18200.0,58.9994,59.0427,58.9475,59.0254,18200.0
2012-07-09 11:00:00,68.17,68.17,68.06,68.09,30200.0,59.0341,59.0341,58.9388,58.9648,30200.0
2012-07-09 11:10:00,68.09,68.09,68.01,68.02,20700.0,58.9648,58.9648,58.8955,58.9042,20700.0
2012-07-09 11:20:00,68.02,68.05,68.0,68.05,10300.0,58.9042,58.9302,58.8869,58.9302,10300.0
2012-07-09 11:30:00,68.06,68.07,68.0,68.03,15000.0,58.9388,58.9475,58.8869,58.9128,15000.0
2012-07-09 11:40:00,68.03,68.05,68.0,68.04,11700.0,58.9128,58.9302,58.8869,58.9215,11700.0
2012-07-09 11:50:00,68.04,68.04,68.0,68.01,25000.0,58.9215,58.9215,58.8869,58.8955,25000.0
2012-07-09 12:00:00,68.01,68.05,67.98,67.99,13600.0,58.8955,58.9302,58.8695,58.8782,13600.0
2012-07-09 12:10:00,68.0,68.11,68.0,68.09,11000.0,58.8869,58.9821,58.8869,58.9648,11000.0
2012-07-09 12:20:00,68.09,68.19,68.03,68.07,35100.0,58.9648,59.0514,58.9128,58.9475,35100.0
2012-07-09 12:30:00,68.07,68.08,68.0,68.01,11200.0,58.9475,58.9561,58.8869,58.8955,11200.0
2012-07-09 12:40:00,68.0,68.02,67.96,68.0,7700.0,58.8869,58.9042,58.8522,58.8869,7700.0
2012-07-09 12:50:00,68.01,68.05,67.94,67.98,14700.0,58.8955,58.9302,58.8349,58.8695,14700.0
2012-07-09 13:00:00,67.98,68.01,67.95,67.95,11000.0,58.8695,58.8955,58.8436,58.8436,11000.0
2012-07-09 13:10:00,67.96,68.0,67.93,67.99,7400.0,58.8522,58.8869,58.8262,58.8782,7400.0
2012-07-09 13:20:00,68.0,68.07,67.99,68.04,13200.0,58.8869,58.9475,58.8782,58.9215,13200.0
2012-07-09 13:30:00,68.04,68.07,67.98,68.03,19100.0,58.9215,58.9475,58.8695,58.9128,19100.0
2012-07-09 13:40:00,68.04,68.08,68.02,68.03,21000.0,58.9215,58.9561,58.9042,58.9128,21000.0
2012-07-09 13:50:00,68.02,68.03,67.97,67.98,12500.0,58.9042,58.9128,58.8609,58.8695,12500.0
2012-07-09 14:00:00,67.99,68.02,67.96,68.02,9600.0,58.8782,58.9042,58.8522,58.9042,9600.0
2012-07-09 14:10:00,68.01,68.04,67.95,67.96,18100.0,58.8955,58.9215,58.8436,58.8522,18100.0
2012-07-09 14:20:00,67.96,67.98,67.92,67.94,5700.0,58.8522,58.8695,58.8176,58.8349,5700.0
2012-07-09 14:30:00,67.94,68.05,67.94,68.03,14900.0,58.8349,58.9302,58.8349,58.9128,14900.0
2012-07-09 14:40:00,68.02,68.02,67.92,67.96,17900.0,58.9042,58.9042,58.8176,58.8522,17900.0
2012-07-09 14:50:00,67.97,68.02,67.94,68.01,12600.0,58.8609,58.9042,58.8349,58.8955,12600.0
2012-07-09 15:00:00,68.01,68.03,67.95,67.95,27200.0,58.8955,58.9128,58.8436,58.8436,27200.0
2012-07-09 15:10:00,67.97,67.98,67.92,67.95,12100.0,58.8609,58.8695,58.8176,58.8436,12100.0
2012-07-09 15:20:00,67.94,67.98,67.88,67.94,27100.0,58.8349,58.8695,58.7829,58.8349,27100.0
2012-07-09 15:30:00,67.93,67.93,67.83,67.88,62200.0,58.8262,58.8262,58.7396,58.7829,62200.0
2012-07-09 15:40:00,67.88,67.97,67.82,67.95,39800.0,58.7829,58.8609,58.731,58.8436,39800.0
2012-07-09 15:50:00,67.95,68.01,67.91,67.95,71600.0,58.8436,58.8955,58.8089,58.8436,71600.0
2012-07-10 09:30:00,68.26,68.64,68.25,68.36,56600.0,59.112,59.4411,59.1033,59.1986,56600.0
2012-07-10 09:40:00,68.34,68.46,68.32,68.37,30600.0,59.1813,59.2852,59.164,59.2073,30600.0
2012-07-10 09:50:00,68.38,68.4,68.27,68.28,29200.0,59.2159,59.2332,59.1207,59.1293,29200.0
2012-07-10 10:00:00,68.29,68.34,68.1,68.11,37200.0,59.138,59.1813,58.9735,58.9821,37200.0
2012-07-10 10:10:00,68.1,68.15,67.89,67.9,20500.0,58.9735,59.0168,58.7916,58.8003,20500.0
2012-07-10 10:20:00,67.88,67.99,67.86,67.94,8900.0,58.7829,58.8782,58.7656,58.8349,8900.0
2012-07-10 10:30:00,67.94,68.05,67.82,67.87,17100.0,58.8349,58.9302,58.731,58.7743,17100.0
2012-07-10 10:40:00,67.86,67.97,67.79,67.79,13500.0,58.7656,58.8609,58.705,58.705,13500.0
2012-07-10 10:50:00,67.77,67.95,67.75,67.94,17700.0,58.6877,58.8436,58.6704,58.8349,17700.0
2012-07-10 11:00:00,67.94,68.0,67.86,67.97,14900.0,58.8349,58.8869,58.7656,58.8609,14900.0
2012-07-10 11:10:00,67.93,68.02,67.9,68.01,15100.0,58.8262,58.9042,58.8003,58.8955,15100.0
2012-07-10 11:20:00,67.99,68.01,67.92,67.92,19700.0,58.8782,58.8955,58.8176,58.8176,19700.0
2012-07-10 11:30:00,67.91,67.98,67.89,67.96,21400.0,58.8089,58.8695,58.7916,58.8522,21400.0
2012-07-10 11:40:00,67.96,68.0,67.93,67.99,15300.0,58.8522,58.8869,58.8262,58.8782,15300.0
2012-07-10 11:50:00,67.99,68.0,67.95,67.99,20400.0,58.8782,58.8869,58.8436,58.8782,20400.0
2012-07-10 12:00:00,68.0,68.05,67.99,68.01,14600.0,58.8869,58.9302,58.8782,58.8955,14600.0
2012-07-10 12:10:00,68.0,68.05,67.96,67.98,16000.0,58.8869,58.9302,58.8522,58.8695,16000.0
2012-07-10 12:20:00,67.97,68.05,67.97,68.03,11200.0,58.8609,58.9302,58.8609,58.9128,11200.0
2012-07-10 12:30:00,68.03,68.08,68.02,68.08,11400.0,58.9128,58.9561,58.9042,58.9561,11400.0
2012-07-10 12:40:00,68.08,68.1,67.97,67.97,18100.0,58.9561,58.9735,58.8609,58.8609,18100.0
2012-07-10 12:50:00,67.97,68.03,67.84,67.84,32900.0,58.8609,58.9128,58.7483,58.7483,32900.0
2012-07-10 13:00:00,67.84,67.9,67.79,67.81,34200.0,58.7483,58.8003,58.705,58.7223,34200.0
2012-07-10 13:10:00,67.81,67.82,67.7,67.72,34700.0,58.7223,58.731,58.6271,58.6444,34700.0
2012-07-10 13:20:00,67.71,67.72,67.62,67.64,21600.0,58.6357,58.6444,58.5578,58.5751,21600.0
2012-07-10 13:30:00,67.65,67.65,67.5,67.51,18900.0,58.5838,58.5838,58.4539,58.4625,18900.0
2012-07-10 13:40:00,67.51,67.61,67.47,67.51,16200.0,58.4625,58.5491,58.4279,58.4625,16200.0
2012-07-10 13:50:00,67.53,67.63,67.51,67.57,8500.0,58.4798,58.5664,58.4625,58.5145,8500.0
2012-07-10 14:00:00,67.56,67.72,67.56,67.7,22300.0,58.5058,58.6444,58.5058,58.6271,22300.0
2012-07-10 14:10:00,67.68,67.68,67.42,67.43,38900.0,58.6097,58.6097,58.3846,58.3932,38900.0
2012-07-10 14:20:00,67.43,67.45,67.37,67.43,17200.0,58.3932,58.4106,58.3413,58.3932,17200.0
2012-07-10 14:30:00,67.43,67.53,67.33,67.5,29300.0,58.3932,58.4798,58.3066,58.4539,29300.0
2012-07-10 14:40:00,67.49,67.58,67.45,67.46,20400.0,58.4452,58.5231,58.4106,58.4192,20400.0
2012-07-10 14:50:00,67.46,67.47,67.29,67.29,35600.0,58.4192,58.4279,58.272,58.272,35600.0
2012-07-10 15:00:00,67.28,67.53,67.28,67.48,38500.0,58.2633,58.4798,58.2633,58.4365,38500.0
2012-07-10 15:10:00,67.46,67.51,67.4,67.5,26800.0,58.4192,58.4625,58.3673,58.4539,26800.0
2012-07-10 15:20:00,67.5,67.54,67.35,67.36,30100.0,58.4539,58.4885,58.324,58.3326,30100.0
2012-07-10 15:30:00,67.35,67.44,67.35,67.41,33200.0,58.324,58.4019,58.324,58.3759,33200.0
2012-07-10 15:40:00,67.41,67.49,67.32,67.41,48600.0,58.3759,58.4452,58.298,58.3759,48600.0
2012-07-10 15:50:00,67.43,67.58,67.43,67.5,86400.0,58.3932,58.5231,58.3932,58.4539,86400.0
2012-07-11 09:30:00,67.48,67.57,67.24,67.28,35600.0,58.4365,58.5145,58.2287,58.2633,35600.0
2012-07-11 09:40:00,67.3,67.38,67.13,67.38,25800.0,58.2807,58.3499,58.1334,58.3499,25800.0
2012-07-11 09:50:00,67.36,67.48,67.31,67.32,23200.0,58.3326,58.4365,58.2893,58.298,23200.0
2012-07-11 10:00:00,67.32,67.39,67.19,67.27,22800.0,58.298,58.3586,58.1854,58.2547,22800.0
2012-07-11 10:10:00,67.26,67.35,67.11,67.18,22100.0,58.246,58.324,58.1161,58.1767,22100.0
2012-07-11 10:20:00,67.18,67.22,67.04,67.11,26000.0,58.1767,58.2114,58.0555,58.1161,26000.0
2012-07-11 10:30:00,67.11,67.12,66.9,66.9,25300.0,58.1161,58.1248,57.9343,57.9343,25300.0
2012-07-11 10:40:00,66.94,67.03,66.9,66.99,17300.0,57.9689,58.0469,57.9343,58.0122,17300.0
2012-07-11 10:50:00,66.99,67.0,66.85,66.91,19800.0,58.0122,58.0209,57.891,57.9429,19800.0
2012-07-11 11:00:00,66.9,67.25,66.9,67.21,14300.0,57.9343,58.2374,57.9343,58.2027,14300.0
2012-07-11 11:10:00,67.2,67.22,67.1,67.14,21300.0,58.1941,58.2114,58.1075,58.1421,21300.0
2012-07-11 11:20:00,67.14,67.19,67.12,67.14,18000.0,58.1421,58.1854,58.1248,58.1421,18000.0
2012-07-11 11:30:00,67.12,67.19,67.12,67.18,17100.0,58.1248,58.1854,58.1248,58.1767,17100.0
2012-07-11 11:40:00,67.19,67.25,67.17,67.24,14900.0,58.1854,58.2374,58.1681,58.2287,14900.0
2012-07-11 11:50:00,67.23,67.26,67.2,67.23,11300.0,58.22,58.246,58.1941,58.22,11300.0
2012-07-11 12:00:00,67.22,67.3,67.18,67.18,34000.0,58.2114,58.2807,58.1767,58.1767,34000.0
2012-07-11 12:10:00,67.18,67.22,67.18,67.19,9700.0,58.1767,58.2114,58.1767,58.1854,9700.0
2012-07-11 12:20:00,67.19,67.21,67.07,67.07,8800.0,58.1854,58.2027,58.0815,58.0815,8800.0
2012-07-11 12:30:00,67.1,67.17,67.1,67.17,9800.0,58.1075,58.1681,58.1075,58.1681,9800.0
2012-07-11 12:40:00,67.14,67.27,67.14,67.26,15600.0,58.1421,58.2547,58.1421,58.246,15600.0
2012-07-11 12:50:00,67.27,67.27,67.16,67.19,11200.0,58.2547,58.2547,58.1594,58.1854,11200.0
2012-07-11 13:00:00,67.18,67.2,67.12,67.12,21600.0,58.1767,58.1941,58.1248,58.1248,21600.0
2012-07-11 13:10:00,67.15,67.16,67.04,67.05,9500.0,58.1508,58.1594,58.0555,58.0642,9500.0
2012-07-11 13:20:00,67.04,67.12,67.02,67.1,16100.0,58.0555,58.1248,58.0382,58.1075,16100.0
2012-07-11 13:30:00,67.11,67.14,67.08,67.12,18400.0,58.1161,58.1421,58.0901,58.1248,18400.0
2012-07-11 13:40:00,67.11,67.16,67.11,67.13,9900.0,58.1161,58.1594,58.1161,58.1334,9900.0
2012-07-11 13:50:00,67.14,67.17,67.11,67.15,19000.0,58.1421,58.1681,58.1161,58.1508,19000.0
2012-07-11 14:00:00,67.16,67.22,66.84,66.96,37300.0,58.1594,58.2114,57.8823,57.9862,37300.0
2012-07-11 14:10:00,66.96,67.0,66.85,66.94,21000.0,57.9862,58.0209,57.891,57.9689,21000.0
2012-07-11 14:20:00,66.91,66.93,66.77,66.84,23100.0,57.9429,57.9603,57.8217,57.8823,23100.0
2012-07-11 14:30:00,66.84,66.92,66.76,66.9,27300.0,57.8823,57.9516,57.813,57.9343,27300.0
2012-07-11 14:40:00,66.91,67.02,66.84,66.97,64900.0,57.9429,58.0382,57.8823,57.9949,64900.0
2012-07-11 14:50:00,66.97,67.05,66.96,67.0,23400.0,57.9949,58.0642,57.9862,58.0209,23400.0
2012-07-11 15:00:00,67.01,67.1,67.01,67.09,33500.0,58.0295,58.1075,58.0295,58.0988,33500.0
2012-07-11 15:10:00,67.11,67.12,66.96,67.08,24400.0,58.1161,58.1248,57.9862,58.0901,24400.0
2012-07-11 15:20:00,67.1,67.1,66.95,67.0,33900.0,58.1075,58.1075,57.9776,58.0209,33900.0
2012-07-11 15:30:00,67.0,67.07,66.96,67.07,40500.0,58.0209,58.0815,57.9862,58.0815,40500.0
2012-07-11 15:40:00,67.08,67.36,67.06,67.36,66000.0,58.0901,58.3326,58.0728,58.3326,66000.0
2012-07-11 15:50:00,67.35,67.38,67.15,67.16,120200.0,58.324,58.3499,58.1508,58.1594,120200.0
2012-07-12 09:30:00,66.75,66.76,66.47,66.68,30600.0,57.8044,57.813,57.5619,57.7438,30600.0
2012-07-12 09:40:00,66.68,66.68,66.26,66.28,42600.0,57.7438,57.7438,57.38,57.3974,42600.0
2012-07-12 09:50:00,66.28,66.4,66.22,66.3,44800.0,57.3974,57.5013,57.3454,57.4147,44800.0
2012-07-12 10:00:00,66.31,66.43,66.21,66.23,51200.0,57.4233,57.5273,57.3367,57.3541,51200.0
2012-07-12 10:10:00,66.23,66.52,66.23,66.42,45100.0,57.3541,57.6052,57.3541,57.5186,45100.0
2012-07-12 10:20:00,66.4,66.61,66.4,66.61,39500.0,57.5013,57.6831,57.5013,57.6831,39500.0
2012-07-12 10:30:00,66.59,66.64,66.5,66.51,35800.0,57.6658,57.7091,57.5879,57.5965,35800.0
2012-07-12 10:40:00,66.5,66.5,66.31,66.37,28900.0,57.5879,57.5879,57.4233,57.4753,28900.0
2012-07-12 10:50:00,66.37,66.58,66.34,66.56,17800.0,57.4753,57.6572,57.4493,57.6398,17800.0
2012-07-12 11:00:00,66.54,66.74,66.54,66.67,23300.0,57.6225,57.7957,57.6225,57.7351,23300.0
2012-07-12 11:10:00,66.67,66.7,66.58,66.67,20900.0,57.7351,57.7611,57.6572,57.7351,20900.0
2012-07-12 11:20:00,66.69,66.73,66.6,66.68,30500.0,57.7524,57.7871,57.6745,57.7438,30500.0
2012-07-12 11:30:00,66.67,66.73,66.61,66.61,24200.0,57.7351,57.7871,57.6831,57.6831,24200.0
2012-07-12 11:40:00,66.63,66.78,66.57,66.78,30400.0,57.7005,57.8304,57.6485,57.8304,30400.0
2012-07-12 11:50:00,66.78,66.96,66.77,66.93,23300.0,57.8304,57.9862,57.8217,57.9603,23300.0
2012-07-12 12:00:00,66.92,66.98,66.88,66.89,27700.0,57.9516,58.0036,57.917,57.9256,27700.0
2012-07-12 12:10:00,66.9,66.97,66.88,66.89,11200.0,57.9343,57.9949,57.917,57.9256,11200.0
2012-07-12 12:20:00,66.89,66.93,66.84,66.89,10700.0,57.9256,57.9603,57.8823,57.9256,10700.0
2012-07-12 12:30:00,66.89,66.96,66.83,66.94,12700.0,57.9256,57.9862,57.8737,57.9689,12700.0
2012-07-12 12:40:00,66.93,66.98,66.9,66.97,10500.0,57.9603,58.0036,57.9343,57.9949,10500.0
2012-07-12 12:50:00,66.98,67.0,66.93,66.99,12600.0,58.0036,58.0209,57.9603,58.0122,12600.0
2012-07-12 13:00:00,66.98,67.06,66.94,67.04,12400.0,58.0036,58.0728,57.9689,58.0555,12400.0
2012-07-12 13:10:00,67.04,67.13,67.04,67.12,23100.0,58.0555,58.1334,58.0555,58.1248,23100.0
2012-07-12 13:20:00,67.12,67.26,67.12,67.14,22100.0,58.1248,58.246,58.1248,58.1421,22100.0
2012-07-12 13:30:00,67.14,67.23,67.14,67.19,9500.0,58.1421,58.22,58.1421,58.1854,9500.0
2012-07-12 13:40:00,67.19,67.38,67.19,67.35,15500.0,58.1854,58.3499,58.1854,58.324,15500.0
2012-07-12 13:50:00,67.35,67.35,67.1,67.1,12000.0,58.324,58.324,58.1075,58.1075,12000.0
2012-07-12 14:00:00,67.1,67.31,67.06,67.31,26200.0,58.1075,58.2893,58.0728,58.2893,26200.0
2012-07-12 14:10:00,67.29,67.31,67.13,67.17,12500.0,58.272,58.2893,58.1334,58.1681,12500.0
2012-07-12 14:20:00,67.19,67.32,67.18,67.29,16900.0,58.1854,58.298,58.1767,58.272,16900.0
2012-07-12 14:30:00,67.29,67.35,67.26,67.32,12900.0,58.272,58.324,58.246,58.298,12900.0
2012-07-12 14:40:00,67.32,67.35,67.27,67.29,13600.0,58.298,58.324,58.2547,58.272,13600.0
2012-07-12 14:50:00,67.28,67.35,67.28,67.34,17200.0,58.2633,58.324,58.2633,58.3153,17200.0
2012-07-12 15:00:00,67.34,67.36,67.27,67.35,22000.0,58.3153,58.3326,58.2547,58.324,22000.0
2012-07-12 15:10:00,67.34,67.54,67.34,67.43,32100.0,58.3153,58.4885,58.3153,58.3932,32100.0
2012-07-12 15:20:00,67.43,67.6,67.41,67.49,28800.0,58.3932,58.5405,58.3759,58.4452,28800.0
2012-07-12 15:30:00,67.5,67.59,67.5,67.53,31700.0,58.4539,58.5318,58.4539,58.4798,31700.0
2012-07-12 15:40:00,67.53,67.63,67.46,67.52,42900.0,58.4798,58.5664,58.4192,58.4712,42900.0
2012-07-12 15:50:00,67.5,67.51,67.26,67.35,105400.0,58.4539,58.4625,58.246,58.324,105400.0
2012-07-13 09:30:00,67.46,67.5,67.24,67.35,55500.0,58.4192,58.4539,58.2287,58.324,55500.0
2012-07-13 09:40:00,67.36,67.43,67.28,67.38,75100.0,58.3326,58.3932,58.2633,58.3499,75100.0
2012-07-13 09:50:00,67.38,67.45,67.24,67.39,36800.0,58.3499,58.4106,58.2287,58.3586,36800.0
2012-07-13 10:00:00,67.42,67.62,67.35,67.51,33300.0,58.3846,58.5578,58.324,58.4625,33300.0
2012-07-13 10:10:00,67.54,67.65,67.46,67.53,31200.0,58.4885,58.5838,58.4192,58.4798,31200.0
2012-07-13 10:20:00,67.54,67.62,67.48,67.6,24800.0,58.4885,58.5578,58.4365,58.5405,24800.0
2012-07-13 10:30:00,67.62,67.65,67.56,67.63,17000.0,58.5578,58.5838,58.5058,58.5664,17000.0
2012-07-13 10:40:00,67.62,67.64,67.58,67.58,17300.0,58.5578,58.5751,58.5231,58.5231,17300.0
2012-07-13 10:50:00,67.6,67.67,67.58,67.61,20300.0,58.5405,58.6011,58.5231,58.5491,20300.0
2012-07-13 11:00:00,67.57,67.62,67.5,67.56,14700.0,58.5145,58.5578,58.4539,58.5058,14700.0
2012-07-13 11:10:00,67.56,67.59,67.49,67.56,16000.0,58.5058,58.5318,58.4452,58.5058,16000.0
2012-07-13 11:20:00,67.54,67.61,67.52,67.56,16500.0,58.4885,58.5491,58.4712,58.5058,16500.0
2012-07-13 11:30:00,67.56,67.64,67.56,67.63,12000.0,58.5058,58.5751,58.5058,58.5664,12000.0
2012-07-13 11:40:00,67.63,67.75,67.63,67.66,22700.0,58.5664,58.6704,58.5664,58.5924,22700.0
2012-07-13 11:50:00,67.67,67.73,67.64,67.73,9900.0,58.6011,58.653,58.5751,58.653,9900.0
2012-07-13 12:00:00,67.72,67.83,67.71,67.8,19400.0,58.6444,58.7396,58.6357,58.7137,19400.0
2012-07-13 12:10:00,67.8,67.83,67.67,67.68,12400.0,58.7137,58.7396,58.6011,58.6097,12400.0
2012-07-13 12:20:00,67.66,67.67,67.51,67.55,19900.0,58.5924,58.6011,58.4625,58.4972,19900.0
2012-07-13 12:30:00,67.55,67.59,67.54,67.59,8500.0,58.4972,58.5318,58.4885,58.5318,8500.0
2012-07-13 12:40:00,67.6,67.7,67.57,67.7,18300.0,58.5405,58.6271,58.5145,58.6271,18300.0
2012-07-13 12:50:00,67.69,67.71,67.68,67.68,8100.0,58.6184,58.6357,58.6097,58.6097,8100.0
2012-07-13 13:00:00,67.69,67.72,67.65,67.65,14600.0,58.6184,58.6444,58.5838,58.5838,14600.0
2012-07-13 13:10:00,67.65,67.69,67.59,67.61,9800.0,58.5838,58.6184,58.5318,58.5491,9800.0
2012-07-13 13:20:00,67.61,67.64,67.56,67.56,8300.0,58.5491,58.5751,58.5058,58.5058,8300.0
2012-07-13 13:30:00,67.56,67.65,67.56,67.61,15300.0,58.5058,58.5838,58.5058,58.5491,15300.0
2012-07-13 13:40:00,67.61,67.61,67.52,67.58,34600.0,58.5491,58.5491,58.4712,58.5231,34600.0
2012-07-13 13:50:00,67.59,67.61,67.55,67.56,20400.0,58.5318,58.5491,58.4972,58.5058,20400.0
2012-07-13 14:00:00,67.55,67.62,67.53,67.59,20900.0,58.4972,58.5578,58.4798,58.5318,20900.0
2012-07-13 14:10:00,67.59,67.64,67.53,67.63,21900.0,58.5318,58.5751,58.4798,58.5664,21900.0
2012-07-13 14:20:00,67.64,67.67,67.63,67.65,22200.0,58.5751,58.6011,58.5664,58.5838,22200.0
2012-07-13 14:30:00,67.64,67.69,67.61,67.65,17600.0,58.5751,58.6184,58.5491,58.5838,17600.0
2012-07-13 14:40:00,67.66,67.66,67.54,67.56,27100.0,58.5924,58.5924,58.4885,58.5058,27100.0
2012-07-13 14:50:00,67.57,67.6,67.54,67.59,20000.0,58.5145,58.5405,58.4885,58.5318,20000.0
2012-07-13 15:00:00,67.59,67.73,67.59,67.71,20300.0,58.5318,58.653,58.5318,58.6357,20300.0
2012-07-13 15:10:00,67.72,67.8,67.71,67.71,25200.0,58.6444,58.7137,58.6357,58.6357,25200.0
2012-07-13 15:20:00,67.71,67.78,67.66,67.71,26600.0,58.6357,58.6963,58.5924,58.6357,26600.0
2012-07-13 15:30:00,67.7,67.73,67.63,67.63,41600.0,58.6271,58.653,58.5664,58.5664,41600.0
2012-07-13 15:40:00,67.63,67.75,67.57,67.72,63300.0,58.5664,58.6704,58.5145,58.6444,63300.0
2012-07-13 15:50:00,67.71,67.72,67.58,67.7,124500.0,58.6357,58.6444,58.5231,58.6271,124500.0
2012-07-16 09:30:00,67.52,67.8,67.31,67.33,56800.0,58.4712,58.7137,58.2893,58.3066,56800.0
2012-07-16 09:40:00,67.33,67.41,67.25,67.31,16300.0,58.3066,58.3759,58.2374,58.2893,16300.0
2012-07-16 09:50:00,67.3,67.35,67.15,67.22,26100.0,58.2807,58.324,58.1508,58.2114,26100.0
2012-07-16 10:00:00,67.22,67.29,67.17,67.17,23300.0,58.2114,58.272,58.1681,58.1681,23300.0
2012-07-16 10:10:00,67.19,67.32,67.16,67.29,36500.0,58.1854,58.298,58.1594,58.272,36500.0
2012-07-16 10:20:00,67.3,67.4,67.29,67.4,15500.0,58.2807,58.3673,58.272,58.3673,15500.0
2012-07-16 10:30:00,67.38,67.43,67.33,67.41,30000.0,58.3499,58.3932,58.3066,58.3759,30000.0
2012-07-16 10:40:00,67.41,67.53,67.36,67.51,12900.0,58.3759,58.4798,58.3326,58.4625,12900.0
2012-07-16 10:50:00,67.49,67.53,67.47,67.52,24800.0,58.4452,58.4798,58.4279,58.4712,24800.0
2012-07-16 11:00:00,67.52,67.59,67.48,67.5,29600.0,58.4712,58.5318,58.4365,58.4539,29600.0
2012-07-16 11:10:00,67.51,67.64,67.48,67.64,19200.0,58.4625,58.5751,58.4365,58.5751,19200.0
2012-07-16 11:20:00,67.62,67.63,67.57,67.58,10700.0,58.5578,58.5664,58.5145,58.5231,10700.0
2012-07-16 11:30:00,67.6,67.65,67.55,67.65,6800.0,58.5405,58.5838,58.4972,58.5838,6800.0
2012-07-16 11:40:00,67.64,67.66,67.54,67.63,7100.0,58.5751,58.5924,58.4885,58.5664,7100.0
2012-07-16 11:50:00,67.62,67.67,67.55,67.57,18000.0,58.5578,58.6011,58.4972,58.5145,18000.0
2012-07-16 12:00:00,67.58,67.59,67.5,67.55,33200.0,58.5231,58.5318,58.4539,58.4972,33200.0
2012-07-16 12:10:00,67.54,67.54,67.38,67.45,12600.0,58.4885,58.4885,58.3499,58.4106,12600.0
2012-07-16 12:20:00,67.44,67.51,67.44,67.51,6800.0,58.4019,58.4625,58.4019,58.4625,6800.0
2012-07-16 12:30:00,67.51,67.57,67.43,67.44,6600.0,58.4625,58.5145,58.3932,58.4019,6600.0
2012-07-16 12:40:00,67.45,67.47,67.44,67.45,7200.0,58.4106,58.4279,58.4019,58.4106,7200.0
2012-07-16 12:50:00,67.44,67.5,67.44,67.47,9200.0,58.4019,58.4539,58.4019,58.4279,9200.0
2012-07-16 13:00:00,67.46,67.5,67.43,67.48,8200.0,58.4192,58.4539,58.3932,58.4365,8200.0
2012-07-16 13:10:00,67.46,67.48,67.44,67.48,7300.0,58.4192,58.4365,58.4019,58.4365,7300.0
2012-07-16 13:20:00,67.48,67.5,67.45,67.46,10900.0,58.4365,58.4539,58.4106,58.4192,10900.0
2012-07-16 13:30:00,67.45,67.53,67.44,67.48,7500.0,58.4106,58.4798,58.4019,58.4365,7500.0
2012-07-16 13:40:00,67.48,67.57,67.45,67.52,10600.0,58.4365,58.5145,58.4106,58.4712,10600.0
2012-07-16 13:50:00,67.52,67.52,67.47,67.47,13100.0,58.4712,58.4712,58.4279,58.4279,13100.0
2012-07-16 14:00:00,67.47,67.5,67.42,67.45,10200.0,58.4279,58.4539,58.3846,58.4106,10200.0
2012-07-16 14:10:00,67.45,67.55,67.44,67.55,24700.0,58.4106,58.4972,58.4019,58.4972,24700.0
2012-07-16 14:20:00,67.54,67.62,67.53,67.6,10100.0,58.4885,58.5578,58.4798,58.5405,10100.0
2012-07-16 14:30:00,67.6,67.63,67.55,67.56,9500.0,58.5405,58.5664,58.4972,58.5058,9500.0
2012-07-16 14:40:00,67.57,67.6,67.54,67.57,9100.0,58.5145,58.5405,58.4885,58.5145,9100.0
2012-07-16 14:50:00,67.57,67.62,67.53,67.57,8400.0,58.5145,58.5578,58.4798,58.5145,8400.0
2012-07-16 15:00:00,67.59,67.6,67.51,67.51,20900.0,58.5318,58.5405,58.4625,58.4625,20900.0
2012-07-16 15:10:00,67.51,67.54,67.47,67.49,31800.0,58.4625,58.4885,58.4279,58.4452,31800.0
2012-07-16 15:20:00,67.5,67.52,67.47,67.47,18100.0,58.4539,58.4712,58.4279,58.4279,18100.0
2012-07-16 15:30:00,67.47,67.54,67.42,67.46,23200.0,58.4279,58.4885,58.3846,58.4192,23200.0
2012-07-16 15:40:00,67.46,67.52,67.42,67.47,52100.0,58.4192,58.4712,58.3846,58.4279,52100.0
2012-07-16 15:50:00,67.48,67.53,67.43,67.51,64900.0,58.4365,58.4798,58.3932,58.4625,64900.0
2012-07-17 09:30:00,67.76,67.79,67.48,67.48,62700.0,58.679,58.705,58.4365,58.4365,62700.0
2012-07-17 09:40:00,67.5,67.58,67.34,67.47,40400.0,58.4539,58.5231,58.3153,58.4279,40400.0
2012-07-17 09:50:00,67.47,67.64,67.39,67.6,31200.0,58.4279,58.5751,58.3586,58.5405,31200.0
2012-07-17 10:00:00,67.6,67.61,67.31,67.43,24300.0,58.5405,58.5491,58.2893,58.3932,24300.0
2012-07-17 10:10:00,67.46,67.56,67.44,67.56,26100.0,58.4192,58.5058,58.4019,58.5058,26100.0
2012-07-17 10:20:00,67.55,67.62,67.49,67.54,15000.0,58.4972,58.5578,58.4452,58.4885,15000.0
2012-07-17 10:30:00,67.57,67.57,67.4,67.4,33000.0,58.5145,58.5145,58.3673,58.3673,33000.0
2012-07-17 10:40:00,67.39,67.42,67.29,67.38,34400.0,58.3586,58.3846,58.272,58.3499,34400.0
2012-07-17 10:50:00,67.37,67.49,67.35,67.41,36900.0,58.3413,58.4452,58.324,58.3759,36900.0
2012-07-17 11:00:00,67.46,67.58,67.43,67.54,15700.0,58.4192,58.5231,58.3932,58.4885,15700.0
2012-07-17 11:10:00,67.55,67.58,67.47,67.47,11000.0,58.4972,58.5231,58.4279,58.4279,11000.0
2012-07-17 11:20:00,67.51,67.6,67.51,67.53,9700.0,58.4625,58.5405,58.4625,58.4798,9700.0
2012-07-17 11:30:00,67.55,67.63,67.51,67.61,36000.0,58.4972,58.5664,58.4625,58.5491,36000.0
2012-07-17 11:40:00,67.61,67.77,67.6,67.77,6500.0,58.5491,58.6877,58.5405,58.6877,6500.0
2012-07-17 11:50:00,67.76,67.86,67.7,67.86,15800.0,58.679,58.7656,58.6271,58.7656,15800.0
2012-07-17 12:00:00,67.87,67.94,67.83,67.84,19800.0,58.7743,58.8349,58.7396,58.7483,19800.0
2012-07-17 12:10:00,67.84,67.88,67.81,67.85,5300.0,58.7483,58.7829,58.7223,58.757,5300.0
2012-07-17 12:20:00,67.85,67.93,67.83,67.91,19900.0,58.757,58.8262,58.7396,58.8089,19900.0
2012-07-17 12:30:00,67.89,67.97,67.89,67.92,8100.0,58.7916,58.8609,58.7916,58.8176,8100.0
2012-07-17 12:40:00,67.92,67.95,67.9,67.91,8500.0,58.8176,58.8436,58.8003,58.8089,8500.0
2012-07-17 12:50:00,67.9,67.93,67.89,67.9,5300.0,58.8003,58.8262,58.7916,58.8003,5300.0
2012-07-17 13:00:00,67.9,67.91,67.87,67.91,9900.0,58.8003,58.8089,58.7743,58.8089,9900.0
2012-07-17 13:10:00,67.9,67.96,67.9,67.95,6400.0,58.8003,58.8522,58.8003,58.8436,6400.0
2012-07-17 13:20:00,67.95,67.98,67.93,67.97,23100.0,58.8436,58.8695,58.8262,58.8609,23100.0
2012-07-17 13:30:00,67.97,68.0,67.97,67.98,18200.0,58.8609,58.8869,58.8609,58.8695,18200.0
2012-07-17 13:40:00,67.98,68.0,67.96,68.0,57700.0,58.8695,58.8869,58.8522,58.8869,57700.0
2012-07-17 13:50:00,67.98,68.0,67.97,68.0,11800.0,58.8695,58.8869,58.8609,58.8869,11800.0
2012-07-17 14:00:00,67.99,68.0,67.97,68.0,16300.0,58.8782,58.8869,58.8609,58.8869,16300.0
2012-07-17 14:10:00,68.0,68.08,68.0,68.04,36200.0,58.8869,58.9561,58.8869,58.9215,36200.0
2012-07-17 14:20:00,68.04,68.11,68.03,68.08,12000.0,58.9215,58.9821,58.9128,58.9561,12000.0
2012-07-17 14:30:00,68.1,68.17,68.07,68.12,11700.0,58.9735,59.0341,58.9475,58.9908,11700.0
2012-07-17 14:40:00,68.12,68.26,68.12,68.19,11700.0,58.9908,59.112,58.9908,59.0514,11700.0
2012-07-17 14:50:00,68.21,68.3,68.19,68.24,44200.0,59.0687,59.1466,59.0514,59.0947,44200.0
2012-07-17 15:00:00,68.24,68.24,68.12,68.15,34300.0,59.0947,59.0947,58.9908,59.0168,34300.0
2012-07-17 15:10:00,68.13,68.16,68.1,68.14,27300.0,58.9994,59.0254,58.9735,59.0081,27300.0
2012-07-17 15:20:00,68.13,68.13,68.04,68.07,15900.0,58.9994,58.9994,58.9215,58.9475,15900.0
2012-07-17 15:30:00,68.07,68.09,67.95,67.97,24600.0,58.9475,58.9648,58.8436,58.8609,24600.0
2012-07-17 15:40:00,67.98,68.1,67.98,68.07,36600.0,58.8695,58.9735,58.8695,58.9475,36600.0
2012-07-17 15:50:00,68.07,68.17,68.07,68.14,86200.0,58.9475,59.0341,58.9475,59.0081,86200.0
2012-07-18 09:30:00,67.78,67.86,67.47,67.7,33000.0,58.6963,58.7656,58.4279,58.6271,33000.0
2012-07-18 09:40:00,67.72,67.76,67.44,67.47,31500.0,58.6444,58.679,58.4019,58.4279,31500.0
2012-07-18 09:50:00,67.43,67.71,67.43,67.62,24700.0,58.3932,58.6357,58.3932,58.5578,24700.0
2012-07-18 10:00:00,67.66,67.82,67.64,67.69,31900.0,58.5924,58.731,58.5751,58.6184,31900.0
2012-07-18 10:10:00,67.69,67.77,67.64,67.69,16600.0,58.6184,58.6877,58.5751,58.6184,16600.0
2012-07-18 10:20:00,67.7,67.7,67.61,67.66,13200.0,58.6271,58.6271,58.5491,58.5924,13200.0
2012-07-18 10:30:00,67.67,67.72,67.57,67.69,20000.0,58.6011,58.6444,58.5145,58.6184,20000.0
2012-07-18 10:40:00,67.69,67.71,67.64,67.69,42200.0,58.6184,58.6357,58.5751,58.6184,42200.0
2012-07-18 10:50:00,67.7,67.7,67.66,67.66,13700.0,58.6271,58.6271,58.5924,58.5924,13700.0
2012-07-18 11:00:00,67.67,67.68,67.54,67.54,18700.0,58.6011,58.6097,58.4885,58.4885,18700.0
2012-07-18 11:10:00,67.53,67.53,67.39,67.42,31200.0,58.4798,58.4798,58.3586,58.3846,31200.0
2012-07-18 11:20:00,67.42,67.43,67.37,67.4,16500.0,58.3846,58.3932,58.3413,58.3673,16500.0
2012-07-18 11:30:00,67.4,67.47,67.38,67.43,18100.0,58.3673,58.4279,58.3499,58.3932,18100.0
2012-07-18 11:40:00,67.42,67.46,67.4,67.45,8700.0,58.3846,58.4192,58.3673,58.4106,8700.0
2012-07-18 11:50:00,67.46,67.51,67.38,67.46,7400.0,58.4192,58.4625,58.3499,58.4192,7400.0
2012-07-18 12:00:00,67.45,67.49,67.41,67.48,15500.0,58.4106,58.4452,58.3759,58.4365,15500.0
2012-07-18 12:10:00,67.47,67.53,67.47,67.51,8200.0,58.4279,58.4798,58.4279,58.4625,8200.0
2012-07-18 12:20:00,67.53,67.61,67.53,67.56,25100.0,58.4798,58.5491,58.4798,58.5058,25100.0
2012-07-18 12:30:00,67.55,67.63,67.55,67.57,16600.0,58.4972,58.5664,58.4972,58.5145,16600.0
2012-07-18 12:40:00,67.57,67.61,67.55,67.59,11500.0,58.5145,58.5491,58.4972,58.5318,11500.0
2012-07-18 12:50:00,67.59,67.63,67.58,67.63,9000.0,58.5318,58.5664,58.5231,58.5664,9000.0
2012-07-18 13:00:00,67.61,67.67,67.61,67.64,11900.0,58.5491,58.6011,58.5491,58.5751,11900.0
2012-07-18 13:10:00,67.62,67.64,67.6,67.61,8900.0,58.5578,58.5751,58.5405,58.5491,8900.0
2012-07-18 13:20:00,67.61,67.68,67.6,67.63,11300.0,58.5491,58.6097,58.5405,58.5664,11300.0
2012-07-18 13:30:00,67.65,67.66,67.59,67.62,19600.0,58.5838,58.5924,58.5318,58.5578,19600.0
2012-07-18 13:40:00,67.61,67.7,67.57,67.66,16700.0,58.5491,58.6271,58.5145,58.5924,16700.0
2012-07-18 13:50:00,67.69,67.71,67.63,67.69,15100.0,58.6184,58.6357,58.5664,58.6184,15100.0
2012-07-18 14:00:00,67.69,67.75,67.67,67.74,14100.0,58.6184,58.6704,58.6011,58.6617,14100.0
2012-07-18 14:10:00,67.73,67.79,67.7,67.78,19200.0,58.653,58.705,58.6271,58.6963,19200.0
2012-07-18 14:20:00,67.78,67.84,67.77,67.83,25300.0,58.6963,58.7483,58.6877,58.7396,25300.0
2012-07-18 14:30:00,67.83,67.84,67.75,67.75,18600.0,58.7396,58.7483,58.6704,58.6704,18600.0
2012-07-18 14:40:00,67.75,67.77,67.57,67.6,43500.0,58.6704,58.6877,58.5145,58.5405,43500.0
2012-07-18 14:50:00,67.6,67.61,67.56,67.6,28600.0,58.5405,58.5491,58.5058,58.5405,28600.0
2012-07-18 15:00:00,67.6,67.78,67.59,67.75,33500.0,58.5405,58.6963,58.5318,58.6704,33500.0
2012-07-18 15:10:00,67.75,67.89,67.75,67.88,32900.0,58.6704,58.7916,58.6704,58.7829,32900.0
2012-07-18 15:20:00,67.89,67.95,67.79,67.87,34900.0,58.7916,58.8436,58.705,58.7743,34900.0
2012-07-18 15:30:00,67.87,67.94,67.87,67.88,48100.0,58.7743,58.8349,58.7743,58.7829,48100.0
2012-07-18 15:40:00,67.88,67.9,67.77,67.81,77300.0,58.7829,58.8003,58.6877,58.7223,77300.0
2012-07-18 15:50:00,67.82,67.87,67.78,67.87,87900.0,58.731,58.7743,58.6963,58.7743,87900.0
2012-07-19 09:30:00,67.88,67.95,67.73,67.89,32900.0,58.7829,58.8436,58.653,58.7916,32900.0
2012-07-19 09:40:00,67.93,68.0,67.74,67.74,22600.0,58.8262,58.8869,58.6617,58.6617,22600.0
2012-07-19 09:50:00,67.73,67.89,67.73,67.84,19400.0,58.653,58.7916,58.653,58.7483,19400.0
2012-07-19 10:00:00,67.83,67.83,67.49,67.55,25500.0,58.7396,58.7396,58.4452,58.4972,25500.0
2012-07-19 10:10:00,67.57,67.57,67.36,67.51,19300.0,58.5145,58.5145,58.3326,58.4625,19300.0
2012-07-19 10:20:00,67.49,67.57,67.49,67.55,11500.0,58.4452,58.5145,58.4452,58.4972,11500.0
2012-07-19 10:30:00,67.57,67.6,67.48,67.5,18400.0,58.5145,58.5405,58.4365,58.4539,18400.0
2012-07-19 10:40:00,67.49,67.55,67.47,67.53,19800.0,58.4452,58.4972,58.4279,58.4798,19800.0
2012-07-19 10:50:00,67.53,67.58,67.52,67.53,13000.0,58.4798,58.5231,58.4712,58.4798,13000.0
2012-07-19 11:00:00,67.55,67.66,67.54,67.61,16200.0,58.4972,58.5924,58.4885,58.5491,16200.0
2012-07-19 11:10:00,67.61,67.61,67.56,67.59,14500.0,58.5491,58.5491,58.5058,58.5318,14500.0
2012-07-19 11:20:00,67.58,67.6,67.54,67.59,17100.0,58.5231,58.5405,58.4885,58.5318,17100.0
2012-07-19 11:30:00,67.6,67.7,67.59,67.69,19900.0,58.5405,58.6271,58.5318,58.6184,19900.0
2012-07-19 11:40:00,67.7,67.73,67.66,67.71,10900.0,58.6271,58.653,58.5924,58.6357,10900.0
2012-07-19 11:50:00,67.71,67.77,67.71,67.74,17500.0,58.6357,58.6877,58.6357,58.6617,17500.0
2012-07-19 12:00:00,67.75,67.84,67.75,67.82,7700.0,58.6704,58.7483,58.6704,58.731,7700.0
2012-07-19 12:10:00,67.83,67.95,67.81,67.92,12700.0,58.7396,58.8436,58.7223,58.8176,12700.0
2012-07-19 12:20:00,67.94,68.07,67.94,68.02,16200.0,58.8349,58.9475,58.8349,58.9042,16200.0
2012-07-19 12:30:00,68.02,68.11,68.02,68.03,7400.0,58.9042,58.9821,58.9042,58.9128,7400.0
2012-07-19 12:40:00,68.03,68.03,67.92,67.93,6800.0,58.9128,58.9128,58.8176,58.8262,6800.0
2012-07-19 12:50:00,67.92,67.92,67.79,67.81,11200.0,58.8176,58.8176,58.705,58.7223,11200.0
2012-07-19 13:00:00,67.85,67.87,67.83,67.83,10700.0,58.757,58.7743,58.7396,58.7396,10700.0
2012-07-19 13:10:00,67.84,67.84,67.78,67.79,26200.0,58.7483,58.7483,58.6963,58.705,26200.0
2012-07-19 13:20:00,67.79,67.8,67.71,67.71,23600.0,58.705,58.7137,58.6357,58.6357,23600.0
2012-07-19 13:30:00,67.73,67.74,67.65,67.67,15200.0,58.653,58.6617,58.5838,58.6011,15200.0
2012-07-19 13:40:00,67.67,67.72,67.6,67.61,13600.0,58.6011,58.6444,58.5405,58.5491,13600.0
2012-07-19 13:50:00,67.62,67.64,67.51,67.58,20800.0,58.5578,58.5751,58.4625,58.5231,20800.0
2012-07-19 14:00:00,67.59,67.64,67.55,67.62,20800.0,58.5318,58.5751,58.4972,58.5578,20800.0
2012-07-19 14:10:00,67.61,67.7,67.59,67.65,6600.0,58.5491,58.6271,58.5318,58.5838,6600.0
2012-07-19 14:20:00,67.64,67.72,67.62,67.71,10400.0,58.5751,58.6444,58.5578,58.6357,10400.0
2012-07-19 14:30:00,67.68,67.84,67.67,67.83,10800.0,58.6097,58.7483,58.6011,58.7396,10800.0
2012-07-19 14:40:00,67.84,67.84,67.76,67.78,23300.0,58.7483,58.7483,58.679,58.6963,23300.0
2012-07-19 14:50:00,67.78,67.79,67.69,67.69,34200.0,58.6963,58.705,58.6184,58.6184,34200.0
2012-07-19 15:00:00,67.7,67.72,67.6,67.69,38700.0,58.6271,58.6444,58.5405,58.6184,38700.0
2012-07-19 15:10:00,67.7,67.76,67.65,67.71,34200.0,58.6271,58.679,58.5838,58.6357,34200.0
2012-07-19 15:20:00,67.7,67.74,67.62,67.72,319700.0,58.6271,58.6617,58.5578,58.6444,319700.0
2012-07-19 15:30:00,67.72,67.84,67.71,67.81,34200.0,58.6444,58.7483,58.6357,58.7223,34200.0
2012-07-19 15:40:00,67.8,67.98,67.8,67.98,35700.0,58.7137,58.8695,58.7137,58.8695,35700.0
2012-07-19 15:50:00,67.97,67.97,67.84,67.92,84100.0,58.8609,58.8609,58.7483,58.8176,84100.0
2012-07-20 09:30:00,67.5,67.59,67.32,67.42,156200.0,58.4539,58.5318,58.298,58.3846,156200.0
2012-07-20 09:40:00,67.48,67.59,67.34,67.38,22000.0,58.4365,58.5318,58.3153,58.3499,22000.0
2012-07-20 09:50:00,67.43,67.58,67.4,67.53,13700.0,58.3932,58.5231,58.3673,58.4798,13700.0
2012-07-20 10:00:00,67.53,67.71,67.51,67.68,18000.0,58.4798,58.6357,58.4625,58.6097,18000.0
2012-07-20 10:10:00,67.69,67.75,67.63,67.65,19900.0,58.6184,58.6704,58.5664,58.5838,19900.0
2012-07-20 10:20:00,67.67,67.67,67.54,67.64,11600.0,58.6011,58.6011,58.4885,58.5751,11600.0
2012-07-20 10:30:00,67.66,67.66,67.48,67.5,24500.0,58.5924,58.5924,58.4365,58.4539,24500.0
2012-07-20 10:40:00,67.49,67.5,67.4,67.48,27900.0,58.4452,58.4539,58.3673,58.4365,27900.0
2012-07-20 10:50:00,67.49,67.49,67.4,67.44,29700.0,58.4452,58.4452,58.3673,58.4019,29700.0
2012-07-20 11:00:00,67.47,67.47,67.39,67.39,34300.0,58.4279,58.4279,58.3586,58.3586,34300.0
2012-07-20 11:10:00,67.4,67.44,67.32,67.34,20500.0,58.3673,58.4019,58.298,58.3153,20500.0
2012-07-20 11:20:00,67.34,67.43,67.29,67.43,13800.0,58.3153,58.3932,58.272,58.3932,13800.0
2012-07-20 11:30:00,67.42,67.42,67.28,67.36,13900.0,58.3846,58.3846,58.2633,58.3326,13900.0
2012-07-20 11:40:00,67.38,67.53,67.37,67.53,9700.0,58.3499,58.4798,58.3413,58.4798,9700.0
2012-07-20 11:50:00,67.52,67.53,67.49,67.5,10600.0,58.4712,58.4798,58.4452,58.4539,10600.0
2012-07-20 12:00:00,67.5,67.54,67.42,67.44,13500.0,58.4539,58.4885,58.3846,58.4019,13500.0
2012-07-20 12:10:00,67.44,67.44,67.35,67.36,13100.0,58.4019,58.4019,58.324,58.3326,13100.0
2012-07-20 12:20:00,67.36,67.36,67.3,67.32,9200.0,58.3326,58.3326,58.2807,58.298,9200.0
2012-07-20 12:30:00,67.33,67.33,67.27,67.31,13700.0,58.3066,58.3066,58.2547,58.2893,13700.0
2012-07-20 12:40:00,67.31,67.35,67.31,67.33,12300.0,58.2893,58.324,58.2893,58.3066,12300.0
2012-07-20 12:50:00,67.32,67.38,67.29,67.34,22200.0,58.298,58.3499,58.272,58.3153,22200.0
2012-07-20 13:00:00,67.34,67.36,67.24,67.27,23100.0,58.3153,58.3326,58.2287,58.2547,23100.0
2012-07-20 13:10:00,67.27,67.28,67.25,67.27,17700.0,58.2547,58.2633,58.2374,58.2547,17700.0
2012-07-20 13:20:00,67.26,67.28,67.21,67.27,20000.0,58.246,58.2633,58.2027,58.2547,20000.0
2012-07-20 13:30:00,67.27,67.31,67.24,67.31,22500.0,58.2547,58.2893,58.2287,58.2893,22500.0
2012-07-20 13:40:00,67.3,67.32,67.26,67.32,10700.0,58.2807,58.298,58.246,58.298,10700.0
2012-07-20 13:50:00,67.31,67.43,67.3,67.43,15200.0,58.2893,58.3932,58.2807,58.3932,15200.0
2012-07-20 14:00:00,67.42,67.47,67.4,67.4,22100.0,58.3846,58.4279,58.3673,58.3673,22100.0
2012-07-20 14:10:00,67.41,67.42,67.36,67.38,25100.0,58.3759,58.3846,58.3326,58.3499,25100.0
2012-07-20 14:20:00,67.38,67.39,67.18,67.18,42300.0,58.3499,58.3586,58.1767,58.1767,42300.0
2012-07-20 14:30:00,67.18,67.29,67.18,67.2,32400.0,58.1767,58.272,58.1767,58.1941,32400.0
2012-07-20 14:40:00,67.18,67.31,67.18,67.29,33900.0,58.1767,58.2893,58.1767,58.272,33900.0
2012-07-20 14:50:00,67.3,67.32,67.24,67.24,36700.0,58.2807,58.298,58.2287,58.2287,36700.0
2012-07-20 15:00:00,67.25,67.25,67.19,67.23,30200.0,58.2374,58.2374,58.1854,58.22,30200.0
2012-07-20 15:10:00,67.23,67.23,67.16,67.18,30400.0,58.22,58.22,58.1594,58.1767,30400.0
2012-07-20 15:20:00,67.19,67.27,67.19,67.22,37300.0,58.1854,58.2547,58.1854,58.2114,37300.0
2012-07-20 15:30:00,67.22,67.25,67.13,67.25,54300.0,58.2114,58.2374,58.1334,58.2374,54300.0
2012-07-20 15:40:00,67.25,67.36,67.18,67.35,125600.0,58.2374,58.3326,58.1767,58.324,125600.0
2012-07-20 15:50:00,67.34,67.38,67.23,67.26,267500.0,58.3153,58.3499,58.22,58.246,267500.0
2012-07-23 09:30:00,66.47,66.62,66.29,66.47,34600.0,57.5619,57.6918,57.406,57.5619,34600.0
2012-07-23 09:40:00,66.44,66.46,66.29,66.41,17800.0,57.5359,57.5532,57.406,57.5099,17800.0
2012-07-23 09:50:00,66.4,66.74,66.34,66.73,21200.0,57.5013,57.7957,57.4493,57.7871,21200.0
2012-07-23 10:00:00,66.7,66.72,66.56,66.56,28500.0,57.7611,57.7784,57.6398,57.6398,28500.0
2012-07-23 10:10:00,66.56,66.64,66.46,66.49,17700.0,57.6398,57.7091,57.5532,57.5792,17700.0
2012-07-23 10:20:00,66.49,66.5,66.39,66.39,17400.0,57.5792,57.5879,57.4926,57.4926,17400.0
2012-07-23 10:30:00,66.39,66.51,66.38,66.47,9500.0,57.4926,57.5965,57.484,57.5619,9500.0
2012-07-23 10:40:00,66.49,66.65,66.49,66.59,15900.0,57.5792,57.7178,57.5792,57.6658,15900.0
2012-07-23 10:50:00,66.57,66.61,66.46,66.48,28500.0,57.6485,57.6831,57.5532,57.5706,28500.0
2012-07-23 11:00:00,66.49,66.53,66.47,66.5,20700.0,57.5792,57.6139,57.5619,57.5879,20700.0
2012-07-23 11:10:00,66.5,66.53,66.43,66.45,28700.0,57.5879,57.6139,57.5273,57.5446,28700.0
2012-07-23 11:20:00,66.45,66.57,66.45,66.56,16900.0,57.5446,57.6485,57.5446,57.6398,16900.0
2012-07-23 11:30:00,66.55,66.6,66.39,66.41,13900.0,57.6312,57.6745,57.4926,57.5099,13900.0
2012-07-23 11:40:00,66.37,66.4,66.34,66.39,12600.0,57.4753,57.5013,57.4493,57.4926,12600.0
2012-07-23 11:50:00,66.41,66.63,66.41,66.63,10300.0,57.5099,57.7005,57.5099,57.7005,10300.0
2012-07-23 12:00:00,66.64,66.72,66.64,66.71,13000.0,57.7091,57.7784,57.7091,57.7697,13000.0
2012-07-23 12:10:00,66.71,66.74,66.53,66.53,12500.0,57.7697,57.7957,57.6139,57.6139,12500.0
2012-07-23 12:20:00,66.54,66.54,66.48,66.49,21700.0,57.6225,57.6225,57.5706,57.5792,21700.0
2012-07-23 12:30:00,66.47,66.61,66.43,66.6,11200.0,57.5619,57.6831,57.5273,57.6745,11200.0
2012-07-23 12:40:00,66.61,66.81,66.58,66.8,25700.0,57.6831,57.8563,57.6572,57.8477,25700.0
2012-07-23 12:50:00,66.8,66.89,66.76,66.76,20300.0,57.8477,57.9256,57.813,57.813,20300.0
2012-07-23 13:00:00,66.77,66.79,66.68,66.77,12300.0,57.8217,57.839,57.7438,57.8217,12300.0
2012-07-23 13:10:00,66.8,66.89,66.78,66.88,8600.0,57.8477,57.9256,57.8304,57.917,8600.0
2012-07-23 13:20:00,66.86,66.92,66.86,66.9,8200.0,57.8996,57.9516,57.8996,57.9343,8200.0
2012-07-23 13:30:00,66.89,66.98,66.89,66.92,12100.0,57.9256,58.0036,57.9256,57.9516,12100.0
2012-07-23 13:40:00,66.93,66.97,66.9,66.94,17200.0,57.9603,57.9949,57.9343,57.9689,17200.0
2012-07-23 13:50:00,66.91,66.95,66.88,66.95,10900.0,57.9429,57.9776,57.917,57.9776,10900.0
2012-07-23 14:00:00,66.95,66.96,66.91,66.92,9700.0,57.9776,57.9862,57.9429,57.9516,9700.0
2012-07-23 14:10:00,66.92,66.94,66.73,66.73,30400.0,57.9516,57.9689,57.7871,57.7871,30400.0
2012-07-23 14:20:00,66.73,66.73,66.56,66.6,22400.0,57.7871,57.7871,57.6398,57.6745,22400.0
2012-07-23 14:30:00,66.59,66.65,66.58,66.64,11400.0,57.6658,57.7178,57.6572,57.7091,11400.0
2012-07-23 14:40:00,66.64,66.7,66.64,66.69,10100.0,57.7091,57.7611,57.7091,57.7524,10100.0
2012-07-23 14:50:00,66.69,66.69,66.59,66.59,10700.0,57.7524,57.7524,57.6658,57.6658,10700.0
2012-07-23 15:00:00,66.59,66.6,66.48,66.58,20600.0,57.6658,57.6745,57.5706,57.6572,20600.0
2012-07-23 15:10:00,66.57,66.62,66.49,66.61,19300.0,57.6485,57.6918,57.5792,57.6831,19300.0
2012-07-23 15:20:00,66.61,66.77,66.6,66.73,41000.0,57.6831,57.8217,57.6745,57.7871,41000.0
2012-07-23 15:30:00,66.74,66.76,66.67,66.67,33000.0,57.7957,57.813,57.7351,57.7351,33000.0
2012-07-23 15:40:00,66.68,66.72,66.64,66.68,54100.0,57.7438,57.7784,57.7091,57.7438,54100.0
2012-07-23 15:50:00,66.68,66.74,66.6,66.62,100300.0,57.7438,57.7957,57.6745,57.6918,100300.0
2012-07-24 09:30:00,66.67,66.67,66.41,66.52,35600.0,57.7351,57.7351,57.5099,57.6052,35600.0
2012-07-24 09:40:00,66.55,66.58,66.5,66.51,15800.0,57.6312,57.6572,57.5879,57.5965,15800.0
2012-07-24 09:50:00,66.51,66.56,66.38,66.53,20800.0,57.5965,57.6398,57.484,57.6139,20800.0
2012-07-24 10:00:00,66.52,66.6,66.39,66.5,15100.0,57.6052,57.6745,57.4926,57.5879,15100.0
2012-07-24 10:10:00,66.49,66.52,66.31,66.31,28000.0,57.5792,57.6052,57.4233,57.4233,28000.0
2012-07-24 10:20:00,66.27,66.37,66.24,66.35,16600.0,57.3887,57.4753,57.3627,57.458,16600.0
2012-07-24 10:30:00,66.33,66.5,66.31,66.47,31100.0,57.4407,57.5879,57.4233,57.5619,31100.0
2012-07-24 10:40:00,66.47,66.52,66.42,66.47,17300.0,57.5619,57.6052,57.5186,57.5619,17300.0
2012-07-24 10:50:00,66.48,66.61,66.48,66.54,11900.0,57.5706,57.6831,57.5706,57.6225,11900.0
2012-07-24 11:00:00,66.56,66.56,66.25,66.26,31200.0,57.6398,57.6398,57.3714,57.38,31200.0
2012-07-24 11:10:00,66.23,66.43,66.21,66.37,33100.0,57.3541,57.5273,57.3367,57.4753,33100.0
2012-07-24 11:20:00,66.38,66.52,66.37,66.47,11200.0,57.484,57.6052,57.4753,57.5619,11200.0
2012-07-24 11:30:00,66.48,66.49,66.17,66.17,30900.0,57.5706,57.5792,57.3021,57.3021,30900.0
2012-07-24 11:40:00,66.18,66.18,66.08,66.11,28800.0,57.3108,57.3108,57.2242,57.2501,28800.0
2012-07-24 11:50:00,66.11,66.11,66.03,66.06,26600.0,57.2501,57.2501,57.1809,57.2068,26600.0
2012-07-24 12:00:00,66.08,66.08,65.79,65.79,47300.0,57.2242,57.2242,56.973,56.973,47300.0
2012-07-24 12:10:00,65.79,65.82,65.73,65.74,34500.0,56.973,56.999,56.9211,56.9297,34500.0
2012-07-24 12:20:00,65.74,65.74,65.46,65.51,89200.0,56.9297,56.9297,56.6873,56.7306,89200.0
2012-07-24 12:30:00,65.51,65.62,65.49,65.58,34800.0,56.7306,56.8258,56.7132,56.7912,34800.0
2012-07-24 12:40:00,65.58,65.62,65.48,65.5,27400.0,56.7912,56.8258,56.7046,56.7219,27400.0
2012-07-24 12:50:00,65.5,65.54,65.46,65.51,27100.0,56.7219,56.7565,56.6873,56.7306,27100.0
2012-07-24 13:00:00,65.49,65.58,65.49,65.54,13300.0,56.7132,56.7912,56.7132,56.7565,13300.0
2012-07-24 13:10:00,65.53,65.57,65.5,65.5,35200.0,56.7479,56.7825,56.7219,56.7219,35200.0
2012-07-24 13:20:00,65.52,65.55,65.49,65.52,13300.0,56.7392,56.7652,56.7132,56.7392,13300.0
2012-07-24 13:30:00,65.5,65.54,65.46,65.47,34600.0,56.7219,56.7565,56.6873,56.6959,34600.0
2012-07-24 13:40:00,65.47,65.49,65.4,65.42,27300.0,56.6959,56.7132,56.6353,56.6526,27300.0
2012-07-24 13:50:00,65.41,65.58,65.41,65.49,32300.0,56.644,56.7912,56.644,56.7132,32300.0
2012-07-24 14:00:00,65.5,65.53,65.47,65.49,53000.0,56.7219,56.7479,56.6959,56.7132,53000.0
2012-07-24 14:10:00,65.47,65.47,65.41,65.41,34600.0,56.6959,56.6959,56.644,56.644,34600.0
2012-07-24 14:20:00,65.42,65.42,65.23,65.25,30200.0,56.6526,56.6526,56.4881,56.5054,30200.0
2012-07-24 14:30:00,65.25,65.35,65.23,65.33,38500.0,56.5054,56.592,56.4881,56.5747,38500.0
2012-07-24 14:40:00,65.32,65.33,65.21,65.23,52200.0,56.566,56.5747,56.4708,56.4881,52200.0
2012-07-24 14:50:00,65.23,65.25,65.15,65.2,44000.0,56.4881,56.5054,56.4188,56.4621,44000.0
2012-07-24 15:00:00,65.18,65.25,65.09,65.09,37300.0,56.4448,56.5054,56.3668,56.3668,37300.0
2012-07-24 15:10:00,65.1,65.17,65.06,65.07,35300.0,56.3755,56.4361,56.3409,56.3495,35300.0
2012-07-24 15:20:00,65.08,65.38,65.06,65.37,45800.0,56.3582,56.618,56.3409,56.6093,45800.0
2012-07-24 15:30:00,65.38,65.41,65.26,65.39,44400.0,56.618,56.644,56.5141,56.6266,44400.0
2012-07-24 15:40:00,65.4,65.43,65.17,65.2,67700.0,56.6353,56.6613,56.4361,56.4621,67700.0
2012-07-24 15:50:00,65.21,65.48,65.18,65.42,164400.0,56.4708,56.7046,56.4448,56.6526,164400.0
2012-07-25 09:30:00,65.63,65.98,65.54,65.98,42000.0,56.8345,57.1376,56.7565,57.1376,42000.0
2012-07-25 09:40:00,66.0,66.04,65.68,65.71,59400.0,57.1549,57.1895,56.8778,56.9038,59400.0
2012-07-25 09:50:00,65.72,65.94,65.7,65.94,22800.0,56.9124,57.1029,56.8951,57.1029,22800.0
2012-07-25 10:00:00,65.91,65.93,65.58,65.64,27500.0,57.0769,57.0943,56.7912,56.8431,27500.0
2012-07-25 10:10:00,65.64,65.85,65.62,65.73,30300.0,56.8431,57.025,56.8258,56.9211,30300.0
2012-07-25 10:20:00,65.7,65.79,65.65,65.73,30600.0,56.8951,56.973,56.8518,56.9211,30600.0
2012-07-25 10:30:00,65.72,65.72,65.49,65.67,84400.0,56.9124,56.9124,56.7132,56.8691,84400.0
2012-07-25 10:40:00,65.66,65.73,65.46,65.47,21400.0,56.8605,56.9211,56.6873,56.6959,21400.0
2012-07-25 10:50:00,65.49,65.49,65.4,65.43,37200.0,56.7132,56.7132,56.6353,56.6613,37200.0
2012-07-25 11:00:00,65.44,65.52,65.43,65.48,22600.0,56.6699,56.7392,56.6613,56.7046,22600.0
2012-07-25 11:10:00,65.5,65.61,65.49,65.54,24300.0,56.7219,56.8172,56.7132,56.7565,24300.0
2012-07-25 11:20:00,65.52,65.55,65.45,65.49,21200.0,56.7392,56.7652,56.6786,56.7132,21200.0
2012-07-25 11:30:00,65.5,65.52,65.45,65.51,22000.0,56.7219,56.7392,56.6786,56.7306,22000.0
2012-07-25 11:40:00,65.49,65.49,65.35,65.36,15800.0,56.7132,56.7132,56.592,56.6007,15800.0
2012-07-25 11:50:00,65.37,65.45,65.37,65.38,12300.0,56.6093,56.6786,56.6093,56.618,12300.0
2012-07-25 12:00:00,65.39,65.51,65.39,65.48,19700.0,56.6266,56.7306,56.6266,56.7046,19700.0
2012-07-25 12:10:00,65.48,65.48,65.37,65.38,15400.0,56.7046,56.7046,56.6093,56.618,15400.0
2012-07-25 12:20:00,65.39,65.53,65.38,65.49,194400.0,56.6266,56.7479,56.618,56.7132,194400.0
2012-07-25 12:30:00,65.49,65.58,65.48,65.57,30400.0,56.7132,56.7912,56.7046,56.7825,30400.0
2012-07-25 12:40:00,65.57,65.71,65.57,65.65,22600.0,56.7825,56.9038,56.7825,56.8518,22600.0
2012-07-25 12:50:00,65.66,65.67,65.54,65.54,12800.0,56.8605,56.8691,56.7565,56.7565,12800.0
2012-07-25 13:00:00,65.54,65.64,65.54,65.64,13300.0,56.7565,56.8431,56.7565,56.8431,13300.0
2012-07-25 13:10:00,65.64,65.72,65.64,65.7,14500.0,56.8431,56.9124,56.8431,56.8951,14500.0
2012-07-25 13:20:00,65.7,65.75,65.68,65.73,20000.0,56.8951,56.9384,56.8778,56.9211,20000.0
2012-07-25 13:30:00,65.75,65.96,65.69,65.91,20500.0,56.9384,57.1202,56.8864,57.0769,20500.0
2012-07-25 13:40:00,65.89,65.89,65.74,65.74,11500.0,57.0596,57.0596,56.9297,56.9297,11500.0
2012-07-25 13:50:00,65.74,65.82,65.73,65.8,11100.0,56.9297,56.999,56.9211,56.9817,11100.0
2012-07-25 14:00:00,65.8,65.81,65.77,65.78,21100.0,56.9817,56.9904,56.9557,56.9644,21100.0
2012-07-25 14:10:00,65.78,65.85,65.77,65.79,19900.0,56.9644,57.025,56.9557,56.973,19900.0
2012-07-25 14:20:00,65.79,65.83,65.76,65.79,23900.0,56.973,57.0077,56.9471,56.973,23900.0
2012-07-25 14:30:00,65.79,65.8,65.67,65.67,26500.0,56.973,56.9817,56.8691,56.8691,26500.0
2012-07-25 14:40:00,65.69,65.72,65.63,65.66,25200.0,56.8864,56.9124,56.8345,56.8605,25200.0
2012-07-25 14:50:00,65.65,65.71,65.59,65.59,23400.0,56.8518,56.9038,56.7998,56.7998,23400.0
2012-07-25 15:00:00,65.6,65.6,65.47,65.52,76700.0,56.8085,56.8085,56.6959,56.7392,76700.0
2012-07-25 15:10:00,65.53,65.53,65.39,65.4,38500.0,56.7479,56.7479,56.6266,56.6353,38500.0
2012-07-25 15:20:00,65.4,65.47,65.34,65.45,32600.0,56.6353,56.6959,56.5833,56.6786,32600.0
2012-07-25 15:30:00,65.45,65.45,65.34,65.44,38900.0,56.6786,56.6786,56.5833,56.6699,38900.0
2012-07-25 15:40:00,65.44,65.46,65.3,65.35,49200.0,56.6699,56.6873,56.5487,56.592,49200.0
2012-07-25 15:50:00,65.36,65.42,65.31,65.42,195000.0,56.6007,56.6526,56.5574,56.6526,195000.0
2012-07-26 09:30:00,66.25,66.73,66.22,66.68,57700.0,57.3714,57.7871,57.3454,57.7438,57700.0
2012-07-26 09:40:00,66.73,66.83,66.56,66.63,27900.0,57.7871,57.8737,57.6398,57.7005,27900.0
2012-07-26 09:50:00,66.64,66.65,66.5,66.5,17700.0,57.7091,57.7178,57.5879,57.5879,17700.0
2012-07-26 10:00:00,66.54,66.65,66.41,66.65,24900.0,57.6225,57.7178,57.5099,57.7178,24900.0
2012-07-26 10:10:00,66.61,66.63,66.34,66.34,17800.0,57.6831,57.7005,57.4493,57.4493,17800.0
2012-07-26 10:20:00,66.32,66.36,66.19,66.19,24100.0,57.432,57.4666,57.3194,57.3194,24100.0
2012-07-26 10:30:00,66.21,66.24,65.95,65.99,15800.0,57.3367,57.3627,57.1116,57.1462,15800.0
2012-07-26 10:40:00,66.01,66.09,65.99,66.08,11300.0,57.1635,57.2328,57.1462,57.2242,11300.0
2012-07-26 10:50:00,66.1,66.1,66.01,66.08,12400.0,57.2415,57.2415,57.1635,57.2242,12400.0
2012-07-26 11:00:00,66.09,66.18,65.94,66.02,17400.0,57.2328,57.3108,57.1029,57.1722,17400.0
2012-07-26 11:10:00,66.01,66.12,65.98,66.12,26600.0,57.1635,57.2588,57.1376,57.2588,26600.0
2012-07-26 11:20:00,66.14,66.15,65.89,65.97,35000.0,57.2761,57.2848,57.0596,57.1289,35000.0
2012-07-26 11:30:00,65.99,66.02,65.91,65.96,12700.0,57.1462,57.1722,57.0769,57.1202,12700.0
2012-07-26 11:40:00,65.94,65.94,65.67,65.75,26500.0,57.1029,57.1029,56.8691,56.9384,26500.0
2012-07-26 11:50:00,65.75,65.79,65.73,65.76,4500.0,56.9384,56.973,56.9211,56.9471,4500.0
2012-07-26 12:00:00,65.79,65.88,65.78,65.86,8800.0,56.973,57.051,56.9644,57.0337,8800.0
2012-07-26 12:10:00,65.87,65.99,65.87,65.92,9800.0,57.0423,57.1462,57.0423,57.0856,9800.0
2012-07-26 12:20:00,65.92,65.96,65.84,65.84,27800.0,57.0856,57.1202,57.0163,57.0163,27800.0
2012-07-26 12:30:00,65.84,65.84,65.8,65.84,23100.0,57.0163,57.0163,56.9817,57.0163,23100.0
2012-07-26 12:40:00,65.85,65.87,65.83,65.85,7900.0,57.025,57.0423,57.0077,57.025,7900.0
2012-07-26 12:50:00,65.85,65.86,65.81,65.82,30100.0,57.025,57.0337,56.9904,56.999,30100.0
2012-07-26 13:00:00,65.83,65.9,65.82,65.88,11800.0,57.0077,57.0683,56.999,57.051,11800.0
2012-07-26 13:10:00,65.89,65.89,65.76,65.76,13700.0,57.0596,57.0596,56.9471,56.9471,13700.0
2012-07-26 13:20:00,65.74,65.87,65.72,65.85,17100.0,56.9297,57.0423,56.9124,57.025,17100.0
2012-07-26 13:30:00,65.85,65.87,65.79,65.79,28400.0,57.025,57.0423,56.973,56.973,28400.0
2012-07-26 13:40:00,65.8,65.81,65.79,65.79,6000.0,56.9817,56.9904,56.973,56.973,6000.0
2012-07-26 13:50:00,65.8,65.8,65.71,65.78,22700.0,56.9817,56.9817,56.9038,56.9644,22700.0
2012-07-26 14:00:00,65.79,65.9,65.79,65.89,22400.0,56.973,57.0683,56.973,57.0596,22400.0
2012-07-26 14:10:00,65.89,65.91,65.87,65.89,17600.0,57.0596,57.0769,57.0423,57.0596,17600.0
2012-07-26 14:20:00,65.87,65.96,65.85,65.96,13500.0,57.0423,57.1202,57.025,57.1202,13500.0
2012-07-26 14:30:00,65.97,66.0,65.9,65.99,16800.0,57.1289,57.1549,57.0683,57.1462,16800.0
2012-07-26 14:40:00,66.0,66.02,65.99,66.0,16300.0,57.1549,57.1722,57.1462,57.1549,16300.0
2012-07-26 14:50:00,66.0,66.13,66.0,66.04,27000.0,57.1549,57.2675,57.1549,57.1895,27000.0
2012-07-26 15:00:00,66.02,66.03,65.95,65.99,45400.0,57.1722,57.1809,57.1116,57.1462,45400.0
2012-07-26 15:10:00,66.0,66.01,65.97,65.97,19300.0,57.1549,57.1635,57.1289,57.1289,19300.0
2012-07-26 15:20:00,65.98,66.01,65.91,66.01,24300.0,57.1376,57.1635,57.0769,57.1635,24300.0
2012-07-26 15:30:00,66.0,66.04,65.98,66.01,48900.0,57.1549,57.1895,57.1376,57.1635,48900.0
2012-07-26 15:40:00,66.0,66.08,65.97,66.04,84200.0,57.1549,57.2242,57.1289,57.1895,84200.0
2012-07-26 15:50:00,66.04,66.06,65.94,65.94,130700.0,57.1895,57.2068,57.1029,57.1029,130700.0
2012-07-27 09:30:00,66.44,66.63,66.44,66.55,40500.0,57.5359,57.7005,57.5359,57.6312,40500.0
2012-07-27 09:40:00,66.53,66.53,66.24,66.46,17700.0,57.6139,57.6139,57.3627,57.5532,17700.0
2012-07-27 09:50:00,66.43,66.57,66.36,66.56,26000.0,57.5273,57.6485,57.4666,57.6398,26000.0
2012-07-27 10:00:00,66.53,66.58,66.49,66.5,24900.0,57.6139,57.6572,57.5792,57.5879,24900.0
2012-07-27 10:10:00,66.5,66.54,66.45,66.52,22100.0,57.5879,57.6225,57.5446,57.6052,22100.0
2012-07-27 10:20:00,66.51,66.53,66.48,66.5,48000.0,57.5965,57.6139,57.5706,57.5879,48000.0
2012-07-27 10:30:00,66.5,66.52,66.47,66.49,21500.0,57.5879,57.6052,57.5619,57.5792,21500.0
2012-07-27 10:40:00,66.48,66.61,66.48,66.6,26900.0,57.5706,57.6831,57.5706,57.6745,26900.0
2012-07-27 10:50:00,66.61,66.79,66.6,66.74,37700.0,57.6831,57.839,57.6745,57.7957,37700.0
2012-07-27 11:00:00,66.74,66.77,66.68,66.75,56500.0,57.7957,57.8217,57.7438,57.8044,56500.0
2012-07-27 11:10:00,66.75,66.89,66.75,66.88,22900.0,57.8044,57.9256,57.8044,57.917,22900.0
2012-07-27 11:20:00,66.88,66.95,66.85,66.93,25300.0,57.917,57.9776,57.891,57.9603,25300.0
2012-07-27 11:30:00,66.92,67.0,66.92,66.94,26200.0,57.9516,58.0209,57.9516,57.9689,26200.0
2012-07-27 11:40:00,66.95,66.97,66.86,66.86,26400.0,57.9776,57.9949,57.8996,57.8996,26400.0
2012-07-27 11:50:00,66.87,66.93,66.87,66.91,28100.0,57.9083,57.9603,57.9083,57.9429,28100.0
2012-07-27 12:00:00,66.92,66.93,66.86,66.89,21000.0,57.9516,57.9603,57.8996,57.9256,21000.0
2012-07-27 12:10:00,66.9,66.98,66.88,66.98,26500.0,57.9343,58.0036,57.917,58.0036,26500.0
2012-07-27 12:20:00,66.98,67.0,66.98,67.0,38300.0,58.0036,58.0209,58.0036,58.0209,38300.0
2012-07-27 12:30:00,66.99,67.0,66.86,66.87,43400.0,58.0122,58.0209,57.8996,57.9083,43400.0
2012-07-27 12:40:00,66.86,66.91,66.84,66.89,36400.0,57.8996,57.9429,57.8823,57.9256,36400.0
2012-07-27 12:50:00,66.9,66.9,66.85,66.9,77600.0,57.9343,57.9343,57.891,57.9343,77600.0
2012-07-27 13:00:00,66.9,66.91,66.83,66.83,24800.0,57.9343,57.9429,57.8737,57.8737,24800.0
2012-07-27 13:10:00,66.83,66.83,66.78,66.83,23600.0,57.8737,57.8737,57.8304,57.8737,23600.0
2012-07-27 13:20:00,66.83,67.02,66.8,66.97,70500.0,57.8737,58.0382,57.8477,57.9949,70500.0
2012-07-27 13:30:00,66.98,67.16,66.94,67.12,99800.0,58.0036,58.1594,57.9689,58.1248,99800.0
2012-07-27 13:40:00,67.14,67.16,67.0,67.05,23800.0,58.1421,58.1594,58.0209,58.0642,23800.0
2012-07-27 13:50:00,67.03,67.11,66.97,67.04,64800.0,58.0469,58.1161,57.9949,58.0555,64800.0
2012-07-27 14:00:00,67.03,67.06,66.95,66.97,59500.0,58.0469,58.0728,57.9776,57.9949,59500.0
2012-07-27 14:10:00,66.96,66.96,66.87,66.87,34600.0,57.9862,57.9862,57.9083,57.9083,34600.0
2012-07-27 14:20:00,66.89,66.95,66.87,66.93,57700.0,57.9256,57.9776,57.9083,57.9603,57700.0
2012-07-27 14:30:00,66.92,67.0,66.91,66.99,39900.0,57.9516,58.0209,57.9429,58.0122,39900.0
2012-07-27 14:40:00,67.0,67.01,66.96,67.0,47700.0,58.0209,58.0295,57.9862,58.0209,47700.0
2012-07-27 14:50:00,67.0,67.01,66.96,66.99,62100.0,58.0209,58.0295,57.9862,58.0122,62100.0
2012-07-27 15:00:00,67.0,67.06,66.97,67.02,52700.0,58.0209,58.0728,57.9949,58.0382,52700.0
2012-07-27 15:10:00,67.03,67.09,67.02,67.09,50500.0,58.0469,58.0988,58.0382,58.0988,50500.0
2012-07-27 15:20:00,67.09,67.1,67.01,67.05,53000.0,58.0988,58.1075,58.0295,58.0642,53000.0
2012-07-27 15:30:00,67.05,67.16,67.03,67.13,53400.0,58.0642,58.1594,58.0469,58.1334,53400.0
2012-07-27 15:40:00,67.14,67.33,67.13,67.31,90300.0,58.1421,58.3066,58.1334,58.2893,90300.0
2012-07-27 15:50:00,67.31,67.31,67.16,67.18,216800.0,58.2893,58.2893,58.1594,58.1767,216800.0
2012-07-30 09:30:00,67.18,67.64,67.14,67.63,39200.0,58.1767,58.5751,58.1421,58.5664,39200.0
2012-07-30 09:40:00,67.61,67.94,67.51,67.91,38700.0,58.5491,58.8349,58.4625,58.8089,38700.0
2012-07-30 09:50:00,67.9,68.26,67.82,68.23,43000.0,58.8003,59.112,58.731,59.086,43000.0
2012-07-30 10:00:00,68.22,68.22,67.98,68.1,39900.0,59.0774,59.0774,58.8695,58.9735,39900.0
2012-07-30 10:10:00,68.08,68.13,67.91,68.06,24700.0,58.9561,58.9994,58.8089,58.9388,24700.0
2012-07-30 10:20:00,68.05,68.15,67.99,68.15,28400.0,58.9302,59.0168,58.8782,59.0168,28400.0
2012-07-30 10:30:00,68.12,68.16,68.05,68.09,37800.0,58.9908,59.0254,58.9302,58.9648,37800.0
2012-07-30 10:40:00,68.09,68.09,67.92,67.97,36100.0,58.9648,58.9648,58.8176,58.8609,36100.0
2012-07-30 10:50:00,67.97,68.0,67.86,67.88,37100.0,58.8609,58.8869,58.7656,58.7829,37100.0
2012-07-30 11:00:00,67.88,68.13,67.87,68.12,47400.0,58.7829,58.9994,58.7743,58.9908,47400.0
2012-07-30 11:10:00,68.12,68.43,68.1,68.3,58600.0,58.9908,59.2592,58.9735,59.1466,58600.0
2012-07-30 11:20:00,68.3,68.3,68.25,68.26,40900.0,59.1466,59.1466,59.1033,59.112,40900.0
2012-07-30 11:30:00,68.25,68.25,68.18,68.21,14900.0,59.1033,59.1033,59.0427,59.0687,14900.0
2012-07-30 11:40:00,68.2,68.2,68.12,68.15,22900.0,59.0601,59.0601,58.9908,59.0168,22900.0
2012-07-30 11:50:00,68.15,68.22,68.12,68.13,13700.0,59.0168,59.0774,58.9908,58.9994,13700.0
2012-07-30 12:00:00,68.13,68.21,68.1,68.21,18300.0,58.9994,59.0687,58.9735,59.0687,18300.0
2012-07-30 12:10:00,68.22,68.3,68.18,68.26,27500.0,59.0774,59.1466,59.0427,59.112,27500.0
2012-07-30 12:20:00,68.25,68.26,68.1,68.1,22000.0,59.1033,59.112,58.9735,58.9735,22000.0
2012-07-30 12:30:00,68.09,68.11,67.99,68.02,27800.0,58.9648,58.9821,58.8782,58.9042,27800.0
2012-07-30 12:40:00,68.02,68.2,68.02,68.14,28700.0,58.9042,59.0601,58.9042,59.0081,28700.0
2012-07-30 12:50:00,68.14,68.21,68.12,68.19,17900.0,59.0081,59.0687,58.9908,59.0514,17900.0
2012-07-30 13:00:00,68.18,68.28,68.12,68.27,20500.0,59.0427,59.1293,58.9908,59.1207,20500.0
2012-07-30 13:10:00,68.27,68.29,68.18,68.22,20400.0,59.1207,59.138,59.0427,59.0774,20400.0
2012-07-30 13:20:00,68.21,68.29,68.14,68.15,20500.0,59.0687,59.138,59.0081,59.0168,20500.0
2012-07-30 13:30:00,68.15,68.22,68.14,68.15,20900.0,59.0168,59.0774,59.0081,59.0168,20900.0
2012-07-30 13:40:00,68.13,68.14,68.09,68.12,12700.0,58.9994,59.0081,58.9648,58.9908,12700.0
2012-07-30 13:50:00,68.13,68.19,68.09,68.17,16100.0,58.9994,59.0514,58.9648,59.0341,16100.0
2012-07-30 14:00:00,68.17,68.2,68.1,68.19,21700.0,59.0341,59.0601,58.9735,59.0514,21700.0
2012-07-30 14:10:00,68.2,68.27,68.17,68.27,26700.0,59.0601,59.1207,59.0341,59.1207,26700.0
2012-07-30 14:20:00,68.26,68.3,68.26,68.29,29200.0,59.112,59.1466,59.112,59.138,29200.0
2012-07-30 14:30:00,68.29,68.3,68.25,68.3,30200.0,59.138,59.1466,59.1033,59.1466,30200.0
2012-07-30 14:40:00,68.28,68.38,68.27,68.27,41700.0,59.1293,59.2159,59.1207,59.1207,41700.0
2012-07-30 14:50:00,68.29,68.32,68.21,68.28,63400.0,59.138,59.164,59.0687,59.1293,63400.0
2012-07-30 15:00:00,68.27,68.28,68.18,68.2,31600.0,59.1207,59.1293,59.0427,59.0601,31600.0
2012-07-30 15:10:00,68.18,68.24,68.17,68.21,31500.0,59.0427,59.0947,59.0341,59.0687,31500.0
2012-07-30 15:20:00,68.21,68.21,68.14,68.19,30100.0,59.0687,59.0687,59.0081,59.0514,30100.0
2012-07-30 15:30:00,68.21,68.25,68.07,68.12,58400.0,59.0687,59.1033,58.9475,58.9908,58400.0
2012-07-30 15:40:00,68.11,68.22,68.09,68.16,57000.0,58.9821,59.0774,58.9648,59.0254,57000.0
2012-07-30 15:50:00,68.16,68.21,68.12,68.16,95600.0,59.0254,59.0687,58.9908,59.0254,95600.0
2012-07-31 09:30:00,64.92,65.56,61.66,63.86,235800.0,56.2196,56.7739,53.3965,55.3017,235800.0
2012-07-31 09:40:00,63.86,64.48,63.41,64.41,226800.0,55.3017,55.8386,54.912,55.778,226800.0
2012-07-31 09:50:00,64.41,64.61,64.35,64.47,132200.0,55.778,55.9512,55.726,55.8299,132200.0
2012-07-31 10:00:00,64.47,64.71,64.37,64.49,154500.0,55.8299,56.0378,55.7433,55.8473,154500.0
2012-07-31 10:10:00,64.49,64.85,64.23,64.51,130900.0,55.8473,56.159,55.6221,55.8646,130900.0
2012-07-31 10:20:00,64.5,64.53,64.27,64.32,156100.0,55.8559,55.8819,55.6567,55.7,156100.0
2012-07-31 10:30:00,64.34,64.5,64.33,64.45,70700.0,55.7174,55.8559,55.7087,55.8126,70700.0
2012-07-31 10:40:00,64.44,64.5,64.3,64.4,135900.0,55.804,55.8559,55.6827,55.7693,135900.0
2012-07-31 10:50:00,64.4,64.48,64.17,64.3,151200.0,55.7693,55.8386,55.5701,55.6827,151200.0
2012-07-31 11:00:00,64.34,64.59,64.27,64.5,119400.0,55.7174,55.9339,55.6567,55.8559,119400.0
2012-07-31 11:10:00,64.5,64.92,64.5,64.87,215400.0,55.8559,56.2196,55.8559,56.1763,215400.0
2012-07-31 11:20:00,64.85,65.4,64.75,65.23,139300.0,56.159,56.6353,56.0724,56.4881,139300.0
2012-07-31 11:30:00,65.22,66.04,65.18,65.7,209000.0,56.4794,57.1895,56.4448,56.8951,209000.0
2012-07-31 11:40:00,65.67,65.87,65.5,65.55,91700.0,56.8691,57.0423,56.7219,56.7652,91700.0
2012-07-31 11:50:00,65.56,65.77,65.51,65.68,44400.0,56.7739,56.9557,56.7306,56.8778,44400.0
2012-07-31 12:00:00,65.68,65.75,65.55,65.6,60200.0,56.8778,56.9384,56.7652,56.8085,60200.0
2012-07-31 12:10:00,65.6,65.77,65.56,65.75,72300.0,56.8085,56.9557,56.7739,56.9384,72300.0
2012-07-31 12:20:00,65.73,65.77,65.6,65.63,40600.0,56.9211,56.9557,56.8085,56.8345,40600.0
2012-07-31 12:30:00,65.63,65.73,65.63,65.7,21200.0,56.8345,56.9211,56.8345,56.8951,21200.0
2012-07-31 12:40:00,65.69,65.99,65.69,65.88,103100.0,56.8864,57.1462,56.8864,57.051,103100.0
2012-07-31 12:50:00,65.88,65.9,65.64,65.72,122200.0,57.051,57.0683,56.8431,56.9124,122200.0
2012-07-31 13:00:00,65.73,65.77,65.67,65.73,74100.0,56.9211,56.9557,56.8691,56.9211,74100.0
2012-07-31 13:10:00,65.73,65.76,65.43,65.63,158900.0,56.9211,56.9471,56.6613,56.8345,158900.0
2012-07-31 13:20:00,65.63,65.65,65.51,65.61,30600.0,56.8345,56.8518,56.7306,56.8172,30600.0
2012-07-31 13:30:00,65.61,66.01,65.59,65.87,97800.0,56.8172,57.1635,56.7998,57.0423,97800.0
2012-07-31 13:40:00,65.87,65.98,65.85,65.95,65200.0,57.0423,57.1376,57.025,57.1116,65200.0
2012-07-31 13:50:00,65.94,66.0,65.88,66.0,57700.0,57.1029,57.1549,57.051,57.1549,57700.0
2012-07-31 14:00:00,65.99,66.0,65.93,65.95,39700.0,57.1462,57.1549,57.0943,57.1116,39700.0
2012-07-31 14:10:00,65.95,66.11,65.74,65.78,121600.0,57.1116,57.2501,56.9297,56.9644,121600.0
2012-07-31 14:20:00,65.79,65.81,65.54,65.55,72400.0,56.973,56.9904,56.7565,56.7652,72400.0
2012-07-31 14:30:00,65.53,65.61,65.37,65.57,54800.0,56.7479,56.8172,56.6093,56.7825,54800.0
2012-07-31 14:40:00,65.57,65.71,65.56,65.61,43800.0,56.7825,56.9038,56.7739,56.8172,43800.0
2012-07-31 14:50:00,65.62,65.74,65.6,65.63,78400.0,56.8258,56.9297,56.8085,56.8345,78400.0
2012-07-31 15:00:00,65.64,65.64,65.37,65.38,71400.0,56.8431,56.8431,56.6093,56.618,71400.0
2012-07-31 15:10:00,65.35,65.54,65.3,65.53,92000.0,56.592,56.7565,56.5487,56.7479,92000.0
2012-07-31 15:20:00,65.53,65.74,65.51,65.67,111400.0,56.7479,56.9297,56.7306,56.8691,111400.0
2012-07-31 15:30:00,65.67,65.74,65.62,65.68,161500.0,56.8691,56.9297,56.8258,56.8778,161500.0
2012-07-31 15:40:00,65.68,65.71,65.55,65.55,160200.0,56.8778,56.9038,56.7652,56.7652,160200.0
2012-07-31 15:50:00,65.55,65.6,65.33,65.44,414500.0,56.7652,56.8085,56.5747,56.6699,414500.0
2012-08-01 09:30:00,65.77,66.02,65.52,65.99,177200.0,56.9557,57.1722,56.7392,57.1462,177200.0
2012-08-01 09:40:00,66.0,66.03,65.78,65.91,94900.0,57.1549,57.1809,56.9644,57.0769,94900.0
2012-08-01 09:50:00,65.93,66.01,65.52,65.54,85100.0,57.0943,57.1635,56.7392,56.7565,85100.0
2012-08-01 10:00:00,65.54,65.62,65.31,65.57,75800.0,56.7565,56.8258,56.5574,56.7825,75800.0
2012-08-01 10:10:00,65.56,65.62,65.49,65.57,42100.0,56.7739,56.8258,56.7132,56.7825,42100.0
2012-08-01 10:20:00,65.57,65.69,65.5,65.67,42100.0,56.7825,56.8864,56.7219,56.8691,42100.0
2012-08-01 10:30:00,65.66,65.77,65.51,65.69,37500.0,56.8605,56.9557,56.7306,56.8864,37500.0
2012-08-01 10:40:00,65.69,65.71,65.5,65.6,34800.0,56.8864,56.9038,56.7219,56.8085,34800.0
2012-08-01 10:50:00,65.62,65.67,65.51,65.55,27100.0,56.8258,56.8691,56.7306,56.7652,27100.0
2012-08-01 11:00:00,65.54,65.59,65.48,65.58,32500.0,56.7565,56.7998,56.7046,56.7912,32500.0
2012-08-01 11:10:00,65.57,65.76,65.55,65.76,45500.0,56.7825,56.9471,56.7652,56.9471,45500.0
2012-08-01 11:20:00,65.75,65.76,65.7,65.76,40900.0,56.9384,56.9471,56.8951,56.9471,40900.0
2012-08-01 11:30:00,65.76,65.77,65.58,65.61,40500.0,56.9471,56.9557,56.7912,56.8172,40500.0
2012-08-01 11:40:00,65.62,65.77,65.62,65.76,35900.0,56.8258,56.9557,56.8258,56.9471,35900.0
2012-08-01 11:50:00,65.76,65.76,65.7,65.75,28900.0,56.9471,56.9471,56.8951,56.9384,28900.0
2012-08-01 12:00:00,65.76,65.92,65.74,65.87,45500.0,56.9471,57.0856,56.9297,57.0423,45500.0
2012-08-01 12:10:00,65.87,65.9,65.76,65.79,38700.0,57.0423,57.0683,56.9471,56.973,38700.0
2012-08-01 12:20:00,65.79,65.8,65.69,65.75,27000.0,56.973,56.9817,56.8864,56.9384,27000.0
2012-08-01 12:30:00,65.75,65.75,65.52,65.62,30000.0,56.9384,56.9384,56.7392,56.8258,30000.0
2012-08-01 12:40:00,65.62,65.64,65.53,65.63,24000.0,56.8258,56.8431,56.7479,56.8345,24000.0
2012-08-01 12:50:00,65.63,65.75,65.54,65.73,38300.0,56.8345,56.9384,56.7565,56.9211,38300.0
2012-08-01 13:00:00,65.73,65.78,65.67,65.68,23200.0,56.9211,56.9644,56.8691,56.8778,23200.0
2012-08-01 13:10:00,65.67,65.68,65.54,65.61,17000.0,56.8691,56.8778,56.7565,56.8172,17000.0
2012-08-01 13:20:00,65.61,65.62,65.52,65.57,16000.0,56.8172,56.8258,56.7392,56.7825,16000.0
2012-08-01 13:30:00,65.57,65.57,65.43,65.5,46300.0,56.7825,56.7825,56.6613,56.7219,46300.0
2012-08-01 13:40:00,65.49,65.59,65.4,65.58,17400.0,56.7132,56.7998,56.6353,56.7912,17400.0
2012-08-01 13:50:00,65.57,65.58,65.43,65.46,24400.0,56.7825,56.7912,56.6613,56.6873,24400.0
2012-08-01 14:00:00,65.47,65.53,65.44,65.53,28400.0,56.6959,56.7479,56.6699,56.7479,28400.0
2012-08-01 14:10:00,65.52,65.52,65.16,65.26,79300.0,56.7392,56.7392,56.4275,56.5141,79300.0
2012-08-01 14:20:00,65.26,65.52,65.26,65.45,62000.0,56.5141,56.7392,56.5141,56.6786,62000.0
2012-08-01 14:30:00,65.48,65.48,65.26,65.33,26200.0,56.7046,56.7046,56.5141,56.5747,26200.0
2012-08-01 14:40:00,65.32,65.34,65.26,65.34,39000.0,56.566,56.5833,56.5141,56.5833,39000.0
2012-08-01 14:50:00,65.34,65.43,65.26,65.43,40500.0,56.5833,56.6613,56.5141,56.6613,40500.0
2012-08-01 15:00:00,65.43,65.56,65.36,65.52,38400.0,56.6613,56.7739,56.6007,56.7392,38400.0
2012-08-01 15:10:00,65.52,65.55,65.3,65.34,39100.0,56.7392,56.7652,56.5487,56.5833,39100.0
2012-08-01 15:20:00,65.34,65.59,65.32,65.58,33600.0,56.5833,56.7998,56.566,56.7912,33600.0
2012-08-01 15:30:00,65.56,65.65,65.5,65.62,80900.0,56.7739,56.8518,56.7219,56.8258,80900.0
2012-08-01 15:40:00,65.64,65.8,65.55,65.75,124900.0,56.8431,56.9817,56.7652,56.9384,124900.0
2012-08-01 15:50:00,65.77,65.78,65.68,65.7,145600.0,56.9557,56.9644,56.8778,56.8951,145600.0
2012-08-02 09:30:00,65.28,65.28,64.57,64.66,63100.0,56.5314,56.5314,55.9165,55.9945,63100.0
2012-08-02 09:40:00,64.69,64.74,64.27,64.55,65100.0,56.0204,56.0637,55.6567,55.8992,65100.0
2012-08-02 09:50:00,64.51,64.62,64.26,64.39,93700.0,55.8646,55.9598,55.6481,55.7607,93700.0
2012-08-02 10:00:00,64.38,64.42,64.17,64.4,70900.0,55.752,55.7866,55.5701,55.7693,70900.0
2012-08-02 10:10:00,64.39,64.52,64.13,64.21,54000.0,55.7607,55.8732,55.5355,55.6048,54000.0
2012-08-02 10:20:00,64.23,64.66,64.21,64.57,38600.0,55.6221,55.9945,55.6048,55.9165,38600.0
2012-08-02 10:30:00,64.57,64.63,64.53,64.56,75300.0,55.9165,55.9685,55.8819,55.9079,75300.0
2012-08-02 10:40:00,64.56,64.77,64.55,64.73,57100.0,55.9079,56.0897,55.8992,56.0551,57100.0
2012-08-02 10:50:00,64.72,64.73,64.29,64.34,55900.0,56.0464,56.0551,55.6741,55.7174,55900.0
2012-08-02 11:00:00,64.28,64.36,63.98,64.11,82700.0,55.6654,55.7347,55.4056,55.5182,82700.0
2012-08-02 11:10:00,64.11,64.11,63.93,64.02,46900.0,55.5182,55.5182,55.3623,55.4402,46900.0
2012-08-02 11:20:00,64.03,64.03,63.9,63.92,43300.0,55.4489,55.4489,55.3363,55.3536,43300.0
2012-08-02 11:30:00,63.92,63.93,63.61,63.61,64500.0,55.3536,55.3623,55.0852,55.0852,64500.0
2012-08-02 11:40:00,63.61,63.8,63.52,63.69,69900.0,55.0852,55.2497,55.0072,55.1545,69900.0
2012-08-02 11:50:00,63.71,63.71,63.47,63.52,69700.0,55.1718,55.1718,54.964,55.0072,69700.0
2012-08-02 12:00:00,63.54,63.56,63.48,63.49,94900.0,55.0246,55.0419,54.9726,54.9813,94900.0
2012-08-02 12:10:00,63.5,63.58,63.49,63.53,44400.0,54.9899,55.0592,54.9813,55.0159,44400.0
2012-08-02 12:20:00,63.54,63.57,63.44,63.49,47100.0,55.0246,55.0505,54.938,54.9813,47100.0
2012-08-02 12:30:00,63.48,63.52,63.38,63.5,55100.0,54.9726,55.0072,54.886,54.9899,55100.0
2012-08-02 12:40:00,63.48,63.55,63.43,63.45,48100.0,54.9726,55.0332,54.9293,54.9466,48100.0
2012-08-02 12:50:00,63.46,63.66,63.39,63.63,56800.0,54.9553,55.1285,54.8947,55.1025,56800.0
2012-08-02 13:00:00,63.62,63.72,63.53,63.72,77300.0,55.0938,55.1804,55.0159,55.1804,77300.0
2012-08-02 13:10:00,63.72,63.75,63.65,63.71,49300.0,55.1804,55.2064,55.1198,55.1718,49300.0
2012-08-02 13:20:00,63.7,63.75,63.61,63.63,51800.0,55.1631,55.2064,55.0852,55.1025,51800.0
2012-08-02 13:30:00,63.61,63.64,63.48,63.5,51500.0,55.0852,55.1112,54.9726,54.9899,51500.0
2012-08-02 13:40:00,63.51,63.56,63.33,63.35,67000.0,54.9986,55.0419,54.8427,54.86,67000.0
2012-08-02 13:50:00,63.34,63.5,63.34,63.41,51400.0,54.8514,54.9899,54.8514,54.912,51400.0
2012-08-02 14:00:00,63.41,63.43,63.34,63.35,74800.0,54.912,54.9293,54.8514,54.86,74800.0
2012-08-02 14:10:00,63.36,63.42,63.35,63.41,41100.0,54.8687,54.9207,54.86,54.912,41100.0
2012-08-02 14:20:00,63.41,63.62,63.4,63.58,61000.0,54.912,55.0938,54.9033,55.0592,61000.0
2012-08-02 14:30:00,63.58,63.61,63.44,63.56,88300.0,55.0592,55.0852,54.938,55.0419,88300.0
2012-08-02 14:40:00,63.58,63.61,63.42,63.49,60900.0,55.0592,55.0852,54.9207,54.9813,60900.0
2012-08-02 14:50:00,63.49,63.52,63.45,63.48,71300.0,54.9813,55.0072,54.9466,54.9726,71300.0
2012-08-02 15:00:00,63.49,63.6,63.39,63.45,173200.0,54.9813,55.0765,54.8947,54.9466,173200.0
2012-08-02 15:10:00,63.46,63.58,63.46,63.57,113400.0,54.9553,55.0592,54.9553,55.0505,113400.0
2012-08-02 15:20:00,63.57,63.63,63.49,63.49,90400.0,55.0505,55.1025,54.9813,54.9813,90400.0
2012-08-02 15:30:00,63.49,63.56,63.34,63.42,189200.0,54.9813,55.0419,54.8514,54.9207,189200.0
2012-08-02 15:40:00,63.43,63.52,63.35,63.5,206800.0,54.9293,55.0072,54.86,54.9899,206800.0
2012-08-02 15:50:00,63.52,63.64,63.48,63.48,342900.0,55.0072,55.1112,54.9726,54.9726,342900.0
2012-08-03 09:30:00,64.2,64.54,64.15,64.16,68800.0,55.5961,55.8906,55.5528,55.5615,68800.0
2012-08-03 09:40:00,64.15,64.2,64.08,64.12,35500.0,55.5528,55.5961,55.4922,55.5268,35500.0
2012-08-03 09:50:00,64.11,64.14,63.93,64.14,45500.0,55.5182,55.5442,55.3623,55.5442,45500.0
2012-08-03 10:00:00,64.14,64.3,64.09,64.2,83200.0,55.5442,55.6827,55.5009,55.5961,83200.0
2012-08-03 10:10:00,64.2,64.23,64.1,64.1,48800.0,55.5961,55.6221,55.5095,55.5095,48800.0
2012-08-03 10:20:00,64.1,64.17,64.1,64.1,62000.0,55.5095,55.5701,55.5095,55.5095,62000.0
2012-08-03 10:30:00,64.1,64.12,64.1,64.1,96500.0,55.5095,55.5268,55.5095,55.5095,96500.0
2012-08-03 10:40:00,64.1,64.15,63.99,64.01,172700.0,55.5095,55.5528,55.4143,55.4316,172700.0
2012-08-03 10:50:00,64.0,64.01,63.87,63.9,33300.0,55.4229,55.4316,55.3103,55.3363,33300.0
2012-08-03 11:00:00,63.89,64.0,63.89,63.92,23500.0,55.3277,55.4229,55.3277,55.3536,23500.0
2012-08-03 11:10:00,63.92,64.07,63.89,63.98,176400.0,55.3536,55.4835,55.3277,55.4056,176400.0
2012-08-03 11:20:00,63.99,64.01,63.88,63.94,25600.0,55.4143,55.4316,55.319,55.371,25600.0
2012-08-03 11:30:00,63.96,64.0,63.76,63.82,44300.0,55.3883,55.4229,55.2151,55.267,44300.0
2012-08-03 11:40:00,63.81,64.05,63.8,64.0,62200.0,55.2584,55.4662,55.2497,55.4229,62200.0
2012-08-03 11:50:00,64.0,64.01,63.91,63.93,24200.0,55.4229,55.4316,55.345,55.3623,24200.0
2012-08-03 12:00:00,63.98,64.07,63.96,64.0,73600.0,55.4056,55.4835,55.3883,55.4229,73600.0
2012-08-03 12:10:00,64.0,64.2,63.99,64.2,148300.0,55.4229,55.5961,55.4143,55.5961,148300.0
2012-08-03 12:20:00,64.18,64.26,64.13,64.2,79900.0,55.5788,55.6481,55.5355,55.5961,79900.0
2012-08-03 12:30:00,64.19,64.26,64.17,64.26,44400.0,55.5875,55.6481,55.5701,55.6481,44400.0
2012-08-03 12:40:00,64.27,64.42,64.27,64.39,29100.0,55.6567,55.7866,55.6567,55.7607,29100.0
2012-08-03 12:50:00,64.39,64.47,64.38,64.45,42100.0,55.7607,55.8299,55.752,55.8126,42100.0
2012-08-03 13:00:00,64.45,64.47,64.36,64.47,20000.0,55.8126,55.8299,55.7347,55.8299,20000.0
2012-08-03 13:10:00,64.46,64.55,64.41,64.48,51100.0,55.8213,55.8992,55.778,55.8386,51100.0
2012-08-03 13:20:00,64.47,64.51,64.39,64.4,23200.0,55.8299,55.8646,55.7607,55.7693,23200.0
2012-08-03 13:30:00,64.39,64.41,64.31,64.34,42100.0,55.7607,55.778,55.6914,55.7174,42100.0
2012-08-03 13:40:00,64.35,64.45,64.3,64.4,33100.0,55.726,55.8126,55.6827,55.7693,33100.0
2012-08-03 13:50:00,64.41,64.47,64.41,64.47,28700.0,55.778,55.8299,55.778,55.8299,28700.0
2012-08-03 14:00:00,64.45,64.51,64.45,64.5,44700.0,55.8126,55.8646,55.8126,55.8559,44700.0
2012-08-03 14:10:00,64.49,64.49,64.35,64.36,42500.0,55.8473,55.8473,55.726,55.7347,42500.0
2012-08-03 14:20:00,64.36,64.38,64.18,64.2,48000.0,55.7347,55.752,55.5788,55.5961,48000.0
2012-08-03 14:30:00,64.2,64.23,64.17,64.22,41600.0,55.5961,55.6221,55.5701,55.6134,41600.0
2012-08-03 14:40:00,64.23,64.31,64.22,64.3,32400.0,55.6221,55.6914,55.6134,55.6827,32400.0
2012-08-03 14:50:00,64.3,64.36,64.23,64.31,43600.0,55.6827,55.7347,55.6221,55.6914,43600.0
2012-08-03 15:00:00,64.32,64.36,64.29,64.34,34100.0,55.7,55.7347,55.6741,55.7174,34100.0
2012-08-03 15:10:00,64.33,64.35,64.32,64.32,38100.0,55.7087,55.726,55.7,55.7,38100.0
2012-08-03 15:20:00,64.33,64.34,64.31,64.34,56300.0,55.7087,55.7174,55.6914,55.7174,56300.0
2012-08-03 15:30:00,64.33,64.34,64.17,64.21,119000.0,55.7087,55.7174,55.5701,55.6048,119000.0
2012-08-03 15:40:00,64.22,64.48,64.21,64.46,120700.0,55.6134,55.8386,55.6048,55.8213,120700.0
2012-08-03 15:50:00,64.46,64.47,64.31,64.41,156200.0,55.8213,55.8299,55.6914,55.778,156200.0
2012-08-06 09:30:00,64.3,64.64,64.21,64.58,39700.0,55.6827,55.9772,55.6048,55.9252,39700.0
2012-08-06 09:40:00,64.6,64.72,64.6,64.7,38000.0,55.9425,56.0464,55.9425,56.0291,38000.0
2012-08-06 09:50:00,64.72,64.76,64.71,64.72,51600.0,56.0464,56.0811,56.0378,56.0464,51600.0
2012-08-06 10:00:00,64.73,64.76,64.7,64.72,22700.0,56.0551,56.0811,56.0291,56.0464,22700.0
2012-08-06 10:10:00,64.73,64.74,64.65,64.7,21100.0,56.0551,56.0637,55.9858,56.0291,21100.0
2012-08-06 10:20:00,64.69,64.72,64.68,64.72,22600.0,56.0204,56.0464,56.0118,56.0464,22600.0
2012-08-06 10:30:00,64.72,64.78,64.7,64.73,35000.0,56.0464,56.0984,56.0291,56.0551,35000.0
2012-08-06 10:40:00,64.73,64.75,64.64,64.66,23300.0,56.0551,56.0724,55.9772,55.9945,23300.0
2012-08-06 10:50:00,64.7,64.72,64.67,64.69,15000.0,56.0291,56.0464,56.0031,56.0204,15000.0
2012-08-06 11:00:00,64.71,64.72,64.68,64.69,24300.0,56.0378,56.0464,56.0118,56.0204,24300.0
2012-08-06 11:10:00,64.7,64.7,64.65,64.69,15800.0,56.0291,56.0291,55.9858,56.0204,15800.0
2012-08-06 11:20:00,64.69,64.7,64.65,64.67,34800.0,56.0204,56.0291,55.9858,56.0031,34800.0
2012-08-06 11:30:00,64.65,64.7,64.65,64.65,22300.0,55.9858,56.0291,55.9858,55.9858,22300.0
2012-08-06 11:40:00,64.65,64.68,64.64,64.66,22600.0,55.9858,56.0118,55.9772,55.9945,22600.0
2012-08-06 11:50:00,64.66,64.67,64.63,64.64,29200.0,55.9945,56.0031,55.9685,55.9772,29200.0
2012-08-06 12:00:00,64.65,64.65,64.48,64.5,20300.0,55.9858,55.9858,55.8386,55.8559,20300.0
2012-08-06 12:10:00,64.5,64.51,64.46,64.51,21200.0,55.8559,55.8646,55.8213,55.8646,21200.0
2012-08-06 12:20:00,64.5,64.53,64.49,64.52,13600.0,55.8559,55.8819,55.8473,55.8732,13600.0
2012-08-06 12:30:00,64.52,64.58,64.52,64.55,21100.0,55.8732,55.9252,55.8732,55.8992,21100.0
2012-08-06 12:40:00,64.56,64.58,64.53,64.58,20000.0,55.9079,55.9252,55.8819,55.9252,20000.0
2012-08-06 12:50:00,64.57,64.62,64.55,64.6,17700.0,55.9165,55.9598,55.8992,55.9425,17700.0
2012-08-06 13:00:00,64.62,64.66,64.6,64.62,18200.0,55.9598,55.9945,55.9425,55.9598,18200.0
2012-08-06 13:10:00,64.61,64.64,64.61,64.64,8100.0,55.9512,55.9772,55.9512,55.9772,8100.0
2012-08-06 13:20:00,64.63,64.66,64.62,64.64,20800.0,55.9685,55.9945,55.9598,55.9772,20800.0
2012-08-06 13:30:00,64.66,64.66,64.64,64.64,21000.0,55.9945,55.9945,55.9772,55.9772,21000.0
2012-08-06 13:40:00,64.65,64.67,64.63,64.67,11900.0,55.9858,56.0031,55.9685,56.0031,11900.0
2012-08-06 13:50:00,64.66,64.66,64.61,64.62,24400.0,55.9945,55.9945,55.9512,55.9598,24400.0
2012-08-06 14:00:00,64.61,64.65,64.61,64.63,9900.0,55.9512,55.9858,55.9512,55.9685,9900.0
2012-08-06 14:10:00,64.63,64.66,64.63,64.64,9600.0,55.9685,55.9945,55.9685,55.9772,9600.0
2012-08-06 14:20:00,64.65,64.66,64.63,64.65,34100.0,55.9858,55.9945,55.9685,55.9858,34100.0
2012-08-06 14:30:00,64.65,64.67,64.64,64.65,23300.0,55.9858,56.0031,55.9772,55.9858,23300.0
2012-08-06 14:40:00,64.67,64.67,64.63,64.66,15300.0,56.0031,56.0031,55.9685,55.9945,15300.0
2012-08-06 14:50:00,64.65,64.66,64.59,64.61,16600.0,55.9858,55.9945,55.9339,55.9512,16600.0
2012-08-06 15:00:00,64.65,64.66,64.62,64.65,23100.0,55.9858,55.9945,55.9598,55.9858,23100.0
2012-08-06 15:10:00,64.63,64.64,64.57,64.59,19200.0,55.9685,55.9772,55.9165,55.9339,19200.0
2012-08-06 15:20:00,64.61,64.63,64.58,64.6,23900.0,55.9512,55.9685,55.9252,55.9425,23900.0
2012-08-06 15:30:00,64.61,64.63,64.53,64.54,36000.0,55.9512,55.9685,55.8819,55.8906,36000.0
2012-08-06 15:40:00,64.54,64.55,64.41,64.43,56000.0,55.8906,55.8992,55.778,55.7953,56000.0
2012-08-06 15:50:00,64.43,64.51,64.37,64.44,161900.0,55.7953,55.8646,55.7433,55.804,161900.0
2012-08-07 09:30:00,64.37,64.54,63.92,63.93,64800.0,55.7433,55.8906,55.3536,55.3623,64800.0
2012-08-07 09:40:00,63.96,64.21,63.96,64.07,24400.0,55.3883,55.6048,55.3883,55.4835,24400.0
2012-08-07 09:50:00,64.06,64.08,64.0,64.01,17800.0,55.4749,55.4922,55.4229,55.4316,17800.0
2012-08-07 10:00:00,64.0,64.04,63.92,63.93,27000.0,55.4229,55.4576,55.3536,55.3623,27000.0
2012-08-07 10:10:00,63.93,64.02,63.87,63.97,41600.0,55.3623,55.4402,55.3103,55.3969,41600.0
2012-08-07 10:20:00,63.97,64.04,63.93,64.02,45800.0,55.3969,55.4576,55.3623,55.4402,45800.0
2012-08-07 10:30:00,64.03,64.23,64.03,64.23,26300.0,55.4489,55.6221,55.4489,55.6221,26300.0
2012-08-07 10:40:00,64.24,64.39,64.23,64.28,19500.0,55.6308,55.7607,55.6221,55.6654,19500.0
2012-08-07 10:50:00,64.26,64.31,64.17,64.21,12000.0,55.6481,55.6914,55.5701,55.6048,12000.0
2012-08-07 11:00:00,64.18,64.25,64.18,64.23,18500.0,55.5788,55.6394,55.5788,55.6221,18500.0
2012-08-07 11:10:00,64.22,64.29,64.21,64.23,32400.0,55.6134,55.6741,55.6048,55.6221,32400.0
2012-08-07 11:20:00,64.22,64.29,64.2,64.28,45700.0,55.6134,55.6741,55.5961,55.6654,45700.0
2012-08-07 11:30:00,64.28,64.3,64.25,64.28,25900.0,55.6654,55.6827,55.6394,55.6654,25900.0
2012-08-07 11:40:00,64.29,64.34,64.26,64.33,43800.0,55.6741,55.7174,55.6481,55.7087,43800.0
2012-08-07 11:50:00,64.33,64.36,64.28,64.3,40600.0,55.7087,55.7347,55.6654,55.6827,40600.0
2012-08-07 12:00:00,64.3,64.3,64.2,64.28,57300.0,55.6827,55.6827,55.5961,55.6654,57300.0
2012-08-07 12:10:00,64.26,64.3,64.2,64.28,43600.0,55.6481,55.6827,55.5961,55.6654,43600.0
2012-08-07 12:20:00,64.27,64.31,64.25,64.29,31000.0,55.6567,55.6914,55.6394,55.6741,31000.0
2012-08-07 12:30:00,64.28,64.38,64.28,64.38,40600.0,55.6654,55.752,55.6654,55.752,40600.0
2012-08-07 12:40:00,64.38,64.46,64.35,64.44,32000.0,55.752,55.8213,55.726,55.804,32000.0
2012-08-07 12:50:00,64.44,64.57,64.44,64.54,19900.0,55.804,55.9165,55.804,55.8906,19900.0
2012-08-07 13:00:00,64.53,64.56,64.52,64.55,12700.0,55.8819,55.9079,55.8732,55.8992,12700.0
2012-08-07 13:10:00,64.55,64.6,64.54,64.6,15300.0,55.8992,55.9425,55.8906,55.9425,15300.0
2012-08-07 13:20:00,64.6,64.65,64.57,64.64,20000.0,55.9425,55.9858,55.9165,55.9772,20000.0
2012-08-07 13:30:00,64.64,64.69,64.61,64.66,22500.0,55.9772,56.0204,55.9512,55.9945,22500.0
2012-08-07 13:40:00,64.65,64.68,64.61,64.66,16100.0,55.9858,56.0118,55.9512,55.9945,16100.0
2012-08-07 13:50:00,64.63,64.7,64.63,64.67,17800.0,55.9685,56.0291,55.9685,56.0031,17800.0
2012-08-07 14:00:00,64.66,64.67,64.57,64.59,11700.0,55.9945,56.0031,55.9165,55.9339,11700.0
2012-08-07 14:10:00,64.59,64.6,64.49,64.51,8900.0,55.9339,55.9425,55.8473,55.8646,8900.0
2012-08-07 14:20:00,64.51,64.53,64.47,64.49,13900.0,55.8646,55.8819,55.8299,55.8473,13900.0
2012-08-07 14:30:00,64.49,64.51,64.48,64.5,12200.0,55.8473,55.8646,55.8386,55.8559,12200.0
2012-08-07 14:40:00,64.5,64.54,64.5,64.53,14300.0,55.8559,55.8906,55.8559,55.8819,14300.0
2012-08-07 14:50:00,64.52,64.53,64.45,64.48,19400.0,55.8732,55.8819,55.8126,55.8386,19400.0
2012-08-07 15:00:00,64.5,64.51,64.4,64.49,23300.0,55.8559,55.8646,55.7693,55.8473,23300.0
2012-08-07 15:10:00,64.5,64.51,64.38,64.48,28200.0,55.8559,55.8646,55.752,55.8386,28200.0
2012-08-07 15:20:00,64.46,64.51,64.44,64.45,33700.0,55.8213,55.8646,55.804,55.8126,33700.0
2012-08-07 15:30:00,64.45,64.48,64.4,64.47,47700.0,55.8126,55.8386,55.7693,55.8299,47700.0
2012-08-07 15:40:00,64.48,64.55,64.46,64.48,66500.0,55.8386,55.8992,55.8213,55.8386,66500.0
2012-08-07 15:50:00,64.49,64.52,64.44,64.46,110200.0,55.8473,55.8732,55.804,55.8213,110200.0
2012-08-08 09:30:00,64.47,64.47,64.2,64.28,21000.0,55.8299,55.8299,55.5961,55.6654,21000.0
2012-08-08 09:40:00,64.33,64.41,64.2,64.28,19500.0,55.7087,55.778,55.5961,55.6654,19500.0
2012-08-08 09:50:00,64.28,64.4,64.19,64.2,24300.0,55.6654,55.7693,55.5875,55.5961,24300.0
2012-08-08 10:00:00,64.2,64.25,64.18,64.19,22100.0,55.5961,55.6394,55.5788,55.5875,22100.0
2012-08-08 10:10:00,64.2,64.38,64.19,64.29,12400.0,55.5961,55.752,55.5875,55.6741,12400.0
2012-08-08 10:20:00,64.32,64.33,64.2,64.22,9700.0,55.7,55.7087,55.5961,55.6134,9700.0
2012-08-08 10:30:00,64.23,64.5,64.18,64.46,43900.0,55.6221,55.8559,55.5788,55.8213,43900.0
2012-08-08 10:40:00,64.46,64.48,64.29,64.33,12700.0,55.8213,55.8386,55.6741,55.7087,12700.0
2012-08-08 10:50:00,64.32,64.47,64.32,64.43,22000.0,55.7,55.8299,55.7,55.7953,22000.0
2012-08-08 11:00:00,64.43,64.51,64.41,64.42,17600.0,55.7953,55.8646,55.778,55.7866,17600.0
2012-08-08 11:10:00,64.41,64.48,64.41,64.48,39000.0,55.778,55.8386,55.778,55.8386,39000.0
2012-08-08 11:20:00,64.48,64.59,64.48,64.58,24700.0,55.8386,55.9339,55.8386,55.9252,24700.0
2012-08-08 11:30:00,64.6,64.62,64.57,64.59,49400.0,55.9425,55.9598,55.9165,55.9339,49400.0
2012-08-08 11:40:00,64.59,64.64,64.59,64.63,9500.0,55.9339,55.9772,55.9339,55.9685,9500.0
2012-08-08 11:50:00,64.64,64.71,64.61,64.71,16100.0,55.9772,56.0378,55.9512,56.0378,16100.0
2012-08-08 12:00:00,64.69,64.71,64.62,64.63,25100.0,56.0204,56.0378,55.9598,55.9685,25100.0
2012-08-08 12:10:00,64.62,64.66,64.58,64.59,26100.0,55.9598,55.9945,55.9252,55.9339,26100.0
2012-08-08 12:20:00,64.58,64.59,64.44,64.44,24100.0,55.9252,55.9339,55.804,55.804,24100.0
2012-08-08 12:30:00,64.45,64.55,64.42,64.53,13600.0,55.8126,55.8992,55.7866,55.8819,13600.0
2012-08-08 12:40:00,64.52,64.53,64.44,64.45,14900.0,55.8732,55.8819,55.804,55.8126,14900.0
2012-08-08 12:50:00,64.43,64.45,64.37,64.43,8600.0,55.7953,55.8126,55.7433,55.7953,8600.0
2012-08-08 13:00:00,64.45,64.56,64.45,64.46,8700.0,55.8126,55.9079,55.8126,55.8213,8700.0
2012-08-08 13:10:00,64.47,64.48,64.43,64.46,6500.0,55.8299,55.8386,55.7953,55.8213,6500.0
2012-08-08 13:20:00,64.46,64.47,64.38,64.4,13100.0,55.8213,55.8299,55.752,55.7693,13100.0
2012-08-08 13:30:00,64.38,64.38,64.32,64.34,15700.0,55.752,55.752,55.7,55.7174,15700.0
2012-08-08 13:40:00,64.33,64.36,64.22,64.22,19100.0,55.7087,55.7347,55.6134,55.6134,19100.0
2012-08-08 13:50:00,64.25,64.29,64.18,64.23,24800.0,55.6394,55.6741,55.5788,55.6221,24800.0
2012-08-08 14:00:00,64.24,64.26,64.16,64.23,22100.0,55.6308,55.6481,55.5615,55.6221,22100.0
2012-08-08 14:10:00,64.24,64.24,64.15,64.16,15800.0,55.6308,55.6308,55.5528,55.5615,15800.0
2012-08-08 14:20:00,64.16,64.24,64.15,64.24,15700.0,55.5615,55.6308,55.5528,55.6308,15700.0
2012-08-08 14:30:00,64.22,64.24,64.19,64.23,9800.0,55.6134,55.6308,55.5875,55.6221,9800.0
2012-08-08 14:40:00,64.21,64.24,64.14,64.15,15100.0,55.6048,55.6308,55.5442,55.5528,15100.0
2012-08-08 14:50:00,64.15,64.22,64.15,64.2,13800.0,55.5528,55.6134,55.5528,55.5961,13800.0
2012-08-08 15:00:00,64.19,64.25,64.19,64.22,17600.0,55.5875,55.6394,55.5875,55.6134,17600.0
2012-08-08 15:10:00,64.23,64.27,64.2,64.21,34600.0,55.6221,55.6567,55.5961,55.6048,34600.0
2012-08-08 15:20:00,64.23,64.25,64.17,64.21,20900.0,55.6221,55.6394,55.5701,55.6048,20900.0
2012-08-08 15:30:00,64.21,64.22,64.17,64.17,35400.0,55.6048,55.6134,55.5701,55.5701,35400.0
2012-08-08 15:40:00,64.16,64.22,64.14,64.22,45500.0,55.5615,55.6134,55.5442,55.6134,45500.0
2012-08-08 15:50:00,64.22,64.22,64.12,64.17,82000.0,55.6134,55.6134,55.5268,55.5701,82000.0
2012-08-09 09:30:00,64.18,64.39,64.1,64.33,50300.0,55.5788,55.7607,55.5095,55.7087,50300.0
2012-08-09 09:40:00,64.38,64.54,64.21,64.23,44900.0,55.752,55.8906,55.6048,55.6221,44900.0
2012-08-09 09:50:00,64.28,64.47,64.23,64.34,22800.0,55.6654,55.8299,55.6221,55.7174,22800.0
2012-08-09 10:00:00,64.34,64.41,64.26,64.3,36900.0,55.7174,55.778,55.6481,55.6827,36900.0
2012-08-09 10:10:00,64.3,64.47,64.28,64.44,16100.0,55.6827,55.8299,55.6654,55.804,16100.0
2012-08-09 10:20:00,64.48,64.49,64.34,64.37,15000.0,55.8386,55.8473,55.7174,55.7433,15000.0
2012-08-09 10:30:00,64.41,64.41,64.25,64.31,19100.0,55.778,55.778,55.6394,55.6914,19100.0
2012-08-09 10:40:00,64.3,64.34,64.21,64.33,41500.0,55.6827,55.7174,55.6048,55.7087,41500.0
2012-08-09 10:50:00,64.29,64.32,64.22,64.23,13400.0,55.6741,55.7,55.6134,55.6221,13400.0
2012-08-09 11:00:00,64.22,64.31,64.22,64.27,23500.0,55.6134,55.6914,55.6134,55.6567,23500.0
2012-08-09 11:10:00,64.29,64.32,64.27,64.29,17100.0,55.6741,55.7,55.6567,55.6741,17100.0
2012-08-09 11:20:00,64.28,64.3,64.19,64.24,10600.0,55.6654,55.6827,55.5875,55.6308,10600.0
2012-08-09 11:30:00,64.23,64.28,64.22,64.25,7400.0,55.6221,55.6654,55.6134,55.6394,7400.0
2012-08-09 11:40:00,64.25,64.28,64.13,64.13,31800.0,55.6394,55.6654,55.5355,55.5355,31800.0
2012-08-09 11:50:00,64.14,64.16,64.06,64.16,20700.0,55.5442,55.5615,55.4749,55.5615,20700.0
2012-08-09 12:00:00,64.15,64.24,64.12,64.23,15300.0,55.5528,55.6308,55.5268,55.6221,15300.0
2012-08-09 12:10:00,64.23,64.29,64.22,64.28,26400.0,55.6221,55.6741,55.6134,55.6654,26400.0
2012-08-09 12:20:00,64.27,64.4,64.23,64.38,25500.0,55.6567,55.7693,55.6221,55.752,25500.0
2012-08-09 12:30:00,64.4,64.51,64.38,64.41,24000.0,55.7693,55.8646,55.752,55.778,24000.0
2012-08-09 12:40:00,64.4,64.51,64.4,64.49,15000.0,55.7693,55.8646,55.7693,55.8473,15000.0
2012-08-09 12:50:00,64.49,64.54,64.46,64.48,23200.0,55.8473,55.8906,55.8213,55.8386,23200.0
2012-08-09 13:00:00,64.5,64.68,64.49,64.53,78900.0,55.8559,56.0118,55.8473,55.8819,78900.0
2012-08-09 13:10:00,64.54,64.54,64.41,64.44,23000.0,55.8906,55.8906,55.778,55.804,23000.0
2012-08-09 13:20:00,64.44,64.45,64.38,64.43,21100.0,55.804,55.8126,55.752,55.7953,21100.0
2012-08-09 13:30:00,64.42,64.45,64.38,64.4,9400.0,55.7866,55.8126,55.752,55.7693,9400.0
2012-08-09 13:40:00,64.41,64.41,64.36,64.39,6100.0,55.778,55.778,55.7347,55.7607,6100.0
2012-08-09 13:50:00,64.39,64.4,64.38,64.4,3900.0,55.7607,55.7693,55.752,55.7693,3900.0
2012-08-09 14:00:00,64.4,64.41,64.33,64.35,12000.0,55.7693,55.778,55.7087,55.726,12000.0
2012-08-09 14:10:00,64.34,64.36,64.32,64.34,12600.0,55.7174,55.7347,55.7,55.7174,12600.0
2012-08-09 14:20:00,64.34,64.37,64.32,64.33,21900.0,55.7174,55.7433,55.7,55.7087,21900.0
2012-08-09 14:30:00,64.32,64.42,64.32,64.39,19500.0,55.7,55.7866,55.7,55.7607,19500.0
2012-08-09 14:40:00,64.39,64.5,64.38,64.5,6700.0,55.7607,55.8559,55.752,55.8559,6700.0
2012-08-09 14:50:00,64.52,64.6,64.52,64.6,12600.0,55.8732,55.9425,55.8732,55.9425,12600.0
2012-08-09 15:00:00,64.6,64.61,64.49,64.49,17300.0,55.9425,55.9512,55.8473,55.8473,17300.0
2012-08-09 15:10:00,64.49,64.51,64.44,64.51,28400.0,55.8473,55.8646,55.804,55.8646,28400.0
2012-08-09 15:20:00,64.51,64.57,64.51,64.54,23100.0,55.8646,55.9165,55.8646,55.8906,23100.0
2012-08-09 15:30:00,64.54,64.56,64.47,64.5,36100.0,55.8906,55.9079,55.8299,55.8559,36100.0
2012-08-09 15:40:00,64.5,64.61,64.49,64.57,58800.0,55.8559,55.9512,55.8473,55.9165,58800.0
2012-08-09 15:50:00,64.57,64.57,64.51,64.56,106300.0,55.9165,55.9165,55.8646,55.9079,106300.0
2012-08-10 09:30:00,64.47,64.79,64.45,64.74,42900.0,55.8299,56.107,55.8126,56.0637,42900.0
2012-08-10 09:40:00,64.77,64.98,64.72,64.83,48300.0,56.0897,56.2716,56.0464,56.1417,48300.0
2012-08-10 09:50:00,64.85,65.03,64.78,64.99,32900.0,56.159,56.3149,56.0984,56.2802,32900.0
2012-08-10 10:00:00,65.0,65.1,64.97,65.05,26600.0,56.2889,56.3755,56.2629,56.3322,26600.0
2012-08-10 10:10:00,65.05,65.22,65.05,65.15,26700.0,56.3322,56.4794,56.3322,56.4188,26700.0
2012-08-10 10:20:00,65.15,65.2,65.03,65.03,22800.0,56.4188,56.4621,56.3149,56.3149,22800.0
2012-08-10 10:30:00,65.03,65.16,64.99,65.02,24900.0,56.3149,56.4275,56.2802,56.3062,24900.0
2012-08-10 10:40:00,65.05,65.07,64.97,65.02,12600.0,56.3322,56.3495,56.2629,56.3062,12600.0
2012-08-10 10:50:00,64.99,65.09,64.94,65.02,19400.0,56.2802,56.3668,56.2369,56.3062,19400.0
2012-08-10 11:00:00,65.06,65.09,64.88,65.0,27400.0,56.3409,56.3668,56.185,56.2889,27400.0
2012-08-10 11:10:00,65.0,65.03,64.9,64.93,9000.0,56.2889,56.3149,56.2023,56.2283,9000.0
2012-08-10 11:20:00,64.95,65.03,64.94,65.02,14600.0,56.2456,56.3149,56.2369,56.3062,14600.0
2012-08-10 11:30:00,65.04,65.05,64.99,65.03,25100.0,56.3235,56.3322,56.2802,56.3149,25100.0
2012-08-10 11:40:00,65.05,65.19,65.05,65.17,28500.0,56.3322,56.4534,56.3322,56.4361,28500.0
2012-08-10 11:50:00,65.17,65.23,65.17,65.18,11600.0,56.4361,56.4881,56.4361,56.4448,11600.0
2012-08-10 12:00:00,65.2,65.2,65.08,65.09,19600.0,56.4621,56.4621,56.3582,56.3668,19600.0
2012-08-10 12:10:00,65.09,65.09,65.02,65.03,9600.0,56.3668,56.3668,56.3062,56.3149,9600.0
2012-08-10 12:20:00,65.03,65.08,65.02,65.08,23000.0,56.3149,56.3582,56.3062,56.3582,23000.0
2012-08-10 12:30:00,65.1,65.12,65.09,65.11,8300.0,56.3755,56.3928,56.3668,56.3842,8300.0
2012-08-10 12:40:00,65.11,65.26,65.1,65.24,51900.0,56.3842,56.5141,56.3755,56.4967,51900.0
2012-08-10 12:50:00,65.24,65.26,65.23,65.23,9900.0,56.4967,56.5141,56.4881,56.4881,9900.0
2012-08-10 13:00:00,65.23,65.26,65.2,65.21,16800.0,56.4881,56.5141,56.4621,56.4708,16800.0
2012-08-10 13:10:00,65.21,65.22,65.17,65.17,19500.0,56.4708,56.4794,56.4361,56.4361,19500.0
2012-08-10 13:20:00,65.17,65.24,65.16,65.23,9900.0,56.4361,56.4967,56.4275,56.4881,9900.0
2012-08-10 13:30:00,65.22,65.24,65.19,65.23,16200.0,56.4794,56.4967,56.4534,56.4881,16200.0
2012-08-10 13:40:00,65.23,65.31,65.23,65.3,26400.0,56.4881,56.5574,56.4881,56.5487,26400.0
2012-08-10 13:50:00,65.3,65.31,65.28,65.28,10300.0,56.5487,56.5574,56.5314,56.5314,10300.0
2012-08-10 14:00:00,65.28,65.31,65.28,65.29,15700.0,56.5314,56.5574,56.5314,56.54,15700.0
2012-08-10 14:10:00,65.28,65.28,65.21,65.24,18500.0,56.5314,56.5314,56.4708,56.4967,18500.0
2012-08-10 14:20:00,65.24,65.24,65.2,65.21,5100.0,56.4967,56.4967,56.4621,56.4708,5100.0
2012-08-10 14:30:00,65.22,65.25,65.22,65.24,18800.0,56.4794,56.5054,56.4794,56.4967,18800.0
2012-08-10 14:40:00,65.23,65.24,65.19,65.2,14600.0,56.4881,56.4967,56.4534,56.4621,14600.0
2012-08-10 14:50:00,65.2,65.25,65.19,65.21,14500.0,56.4621,56.5054,56.4534,56.4708,14500.0
2012-08-10 15:00:00,65.2,65.26,65.2,65.23,20500.0,56.4621,56.5141,56.4621,56.4881,20500.0
2012-08-10 15:10:00,65.24,65.27,65.22,65.26,26000.0,56.4967,56.5227,56.4794,56.5141,26000.0
2012-08-10 15:20:00,65.25,65.26,65.23,65.24,28200.0,56.5054,56.5141,56.4881,56.4967,28200.0
2012-08-10 15:30:00,65.25,65.27,65.21,65.22,58800.0,56.5054,56.5227,56.4708,56.4794,58800.0
2012-08-10 15:40:00,65.22,65.39,65.22,65.38,60000.0,56.4794,56.6266,56.4794,56.618,60000.0
2012-08-10 15:50:00,65.38,65.42,65.34,65.34,80900.0,56.618,56.6526,56.5833,56.5833,80900.0
2012-08-13 09:30:00,65.11,65.2,64.91,64.95,23000.0,56.3842,56.4621,56.211,56.2456,23000.0
2012-08-13 09:40:00,64.92,64.96,64.83,64.83,10200.0,56.2196,56.2543,56.1417,56.1417,10200.0
2012-08-13 09:50:00,64.84,64.95,64.84,64.84,9500.0,56.1503,56.2456,56.1503,56.1503,9500.0
2012-08-13 10:00:00,64.87,64.88,64.71,64.79,11200.0,56.1763,56.185,56.0378,56.107,11200.0
2012-08-13 10:10:00,64.81,64.81,64.69,64.74,12900.0,56.1244,56.1244,56.0204,56.0637,12900.0
2012-08-13 10:20:00,64.77,64.78,64.6,64.61,9600.0,56.0897,56.0984,55.9425,55.9512,9600.0
2012-08-13 10:30:00,64.61,64.64,64.54,64.64,7000.0,55.9512,55.9772,55.8906,55.9772,7000.0
2012-08-13 10:40:00,64.61,64.71,64.61,64.68,8000.0,55.9512,56.0378,55.9512,56.0118,8000.0
2012-08-13 10:50:00,64.69,64.76,64.63,64.68,13300.0,56.0204,56.0811,55.9685,56.0118,13300.0
2012-08-13 11:00:00,64.7,64.72,64.61,64.64,21900.0,56.0291,56.0464,55.9512,55.9772,21900.0
2012-08-13 11:10:00,64.65,64.7,64.62,64.62,15300.0,55.9858,56.0291,55.9598,55.9598,15300.0
2012-08-13 11:20:00,64.63,64.73,64.63,64.67,6700.0,55.9685,56.0551,55.9685,56.0031,6700.0
2012-08-13 11:30:00,64.68,64.74,64.66,64.71,4900.0,56.0118,56.0637,55.9945,56.0378,4900.0
2012-08-13 11:40:00,64.73,64.76,64.71,64.74,5300.0,56.0551,56.0811,56.0378,56.0637,5300.0
2012-08-13 11:50:00,64.73,64.73,64.64,64.71,21000.0,56.0551,56.0551,55.9772,56.0378,21000.0
2012-08-13 12:00:00,64.74,64.75,64.67,64.68,7200.0,56.0637,56.0724,56.0031,56.0118,7200.0
2012-08-13 12:10:00,64.67,64.75,64.67,64.71,22200.0,56.0031,56.0724,56.0031,56.0378,22200.0
2012-08-13 12:20:00,64.72,64.74,64.67,64.69,7400.0,56.0464,56.0637,56.0031,56.0204,7400.0
2012-08-13 12:30:00,64.69,64.71,64.66,64.66,13000.0,56.0204,56.0378,55.9945,55.9945,13000.0
2012-08-13 12:40:00,64.67,64.74,64.67,64.72,7800.0,56.0031,56.0637,56.0031,56.0464,7800.0
2012-08-13 12:50:00,64.74,64.83,64.74,64.78,6100.0,56.0637,56.1417,56.0637,56.0984,6100.0
2012-08-13 13:00:00,64.79,64.81,64.76,64.78,33200.0,56.107,56.1244,56.0811,56.0984,33200.0
2012-08-13 13:10:00,64.78,64.81,64.74,64.74,20900.0,56.0984,56.1244,56.0637,56.0637,20900.0
2012-08-13 13:20:00,64.74,64.75,64.71,64.73,10700.0,56.0637,56.0724,56.0378,56.0551,10700.0
2012-08-13 13:30:00,64.72,64.72,64.67,64.68,4400.0,56.0464,56.0464,56.0031,56.0118,4400.0
2012-08-13 13:40:00,64.71,64.79,64.71,64.79,5900.0,56.0378,56.107,56.0378,56.107,5900.0
2012-08-13 13:50:00,64.8,64.81,64.73,64.77,10900.0,56.1157,56.1244,56.0551,56.0897,10900.0
2012-08-13 14:00:00,64.77,64.78,64.73,64.76,4900.0,56.0897,56.0984,56.0551,56.0811,4900.0
2012-08-13 14:10:00,64.76,64.84,64.75,64.82,9700.0,56.0811,56.1503,56.0724,56.133,9700.0
2012-08-13 14:20:00,64.84,64.92,64.84,64.87,10000.0,56.1503,56.2196,56.1503,56.1763,10000.0
2012-08-13 14:30:00,64.86,64.94,64.86,64.93,9400.0,56.1677,56.2369,56.1677,56.2283,9400.0
2012-08-13 14:40:00,64.93,64.96,64.91,64.92,9300.0,56.2283,56.2543,56.211,56.2196,9300.0
2012-08-13 14:50:00,64.94,65.03,64.93,65.01,14400.0,56.2369,56.3149,56.2283,56.2976,14400.0
2012-08-13 15:00:00,65.01,65.03,65.0,65.01,21300.0,56.2976,56.3149,56.2889,56.2976,21300.0
2012-08-13 15:10:00,65.0,65.01,64.94,64.94,24400.0,56.2889,56.2976,56.2369,56.2369,24400.0
2012-08-13 15:20:00,64.94,64.95,64.9,64.92,17700.0,56.2369,56.2456,56.2023,56.2196,17700.0
2012-08-13 15:30:00,64.91,65.0,64.91,64.98,22100.0,56.211,56.2889,56.211,56.2716,22100.0
2012-08-13 15:40:00,64.98,65.07,64.96,65.07,95200.0,56.2716,56.3495,56.2543,56.3495,95200.0
2012-08-13 15:50:00,65.08,65.14,65.03,65.12,79800.0,56.3582,56.4101,56.3149,56.3928,79800.0
2012-08-14 09:30:00,65.38,65.38,65.03,65.09,28400.0,56.618,56.618,56.3149,56.3668,28400.0
2012-08-14 09:40:00,65.02,65.11,64.98,65.03,10800.0,56.3062,56.3842,56.2716,56.3149,10800.0
2012-08-14 09:50:00,65.02,65.06,64.79,64.83,30900.0,56.3062,56.3409,56.107,56.1417,30900.0
2012-08-14 10:00:00,64.84,64.89,64.78,64.83,31200.0,56.1503,56.1936,56.0984,56.1417,31200.0
2012-08-14 10:10:00,64.81,64.95,64.78,64.88,22600.0,56.1244,56.2456,56.0984,56.185,22600.0
2012-08-14 10:20:00,64.88,64.93,64.81,64.81,18200.0,56.185,56.2283,56.1244,56.1244,18200.0
2012-08-14 10:30:00,64.81,64.87,64.73,64.79,17200.0,56.1244,56.1763,56.0551,56.107,17200.0
2012-08-14 10:40:00,64.78,64.82,64.75,64.82,10100.0,56.0984,56.133,56.0724,56.133,10100.0
2012-08-14 10:50:00,64.82,64.88,64.79,64.85,10200.0,56.133,56.185,56.107,56.159,10200.0
2012-08-14 11:00:00,64.83,64.9,64.82,64.89,30800.0,56.1417,56.2023,56.133,56.1936,30800.0
2012-08-14 11:10:00,64.9,64.95,64.89,64.91,16100.0,56.2023,56.2456,56.1936,56.211,16100.0
2012-08-14 11:20:00,64.9,64.95,64.87,64.88,15300.0,56.2023,56.2456,56.1763,56.185,15300.0
2012-08-14 11:30:00,64.89,64.93,64.78,64.79,17200.0,56.1936,56.2283,56.0984,56.107,17200.0
2012-08-14 11:40:00,64.79,64.95,64.79,64.92,13400.0,56.107,56.2456,56.107,56.2196,13400.0
2012-08-14 11:50:00,64.91,64.92,64.82,64.88,7100.0,56.211,56.2196,56.133,56.185,7100.0
2012-08-14 12:00:00,64.87,64.97,64.87,64.97,14800.0,56.1763,56.2629,56.1763,56.2629,14800.0
2012-08-14 12:10:00,64.96,65.03,64.93,64.99,14600.0,56.2543,56.3149,56.2283,56.2802,14600.0
2012-08-14 12:20:00,64.97,64.99,64.91,64.99,9700.0,56.2629,56.2802,56.211,56.2802,9700.0
2012-08-14 12:30:00,64.98,65.06,64.84,64.85,17100.0,56.2716,56.3409,56.1503,56.159,17100.0
2012-08-14 12:40:00,64.83,64.84,64.74,64.82,14200.0,56.1417,56.1503,56.0637,56.133,14200.0
2012-08-14 12:50:00,64.82,64.82,64.73,64.74,14500.0,56.133,56.133,56.0551,56.0637,14500.0
2012-08-14 13:00:00,64.75,64.89,64.75,64.82,12900.0,56.0724,56.1936,56.0724,56.133,12900.0
2012-08-14 13:10:00,64.81,64.86,64.77,64.82,7600.0,56.1244,56.1677,56.0897,56.133,7600.0
2012-08-14 13:20:00,64.81,64.81,64.77,64.78,6700.0,56.1244,56.1244,56.0897,56.0984,6700.0
2012-08-14 13:30:00,64.76,64.83,64.76,64.81,9400.0,56.0811,56.1417,56.0811,56.1244,9400.0
2012-08-14 13:40:00,64.81,64.88,64.79,64.8,34100.0,56.1244,56.185,56.107,56.1157,34100.0
2012-08-14 13:50:00,64.82,64.82,64.74,64.8,19800.0,56.133,56.133,56.0637,56.1157,19800.0
2012-08-14 14:00:00,64.81,64.81,64.74,64.78,26700.0,56.1244,56.1244,56.0637,56.0984,26700.0
2012-08-14 14:10:00,64.79,64.84,64.78,64.81,12600.0,56.107,56.1503,56.0984,56.1244,12600.0
2012-08-14 14:20:00,64.83,64.95,64.82,64.95,8200.0,56.1417,56.2456,56.133,56.2456,8200.0
2012-08-14 14:30:00,64.95,64.96,64.84,64.84,7600.0,56.2456,56.2543,56.1503,56.1503,7600.0
2012-08-14 14:40:00,64.84,64.9,64.8,64.9,12100.0,56.1503,56.2023,56.1157,56.2023,12100.0
2012-08-14 14:50:00,64.89,64.94,64.85,64.93,7400.0,56.1936,56.2369,56.159,56.2283,7400.0
2012-08-14 15:00:00,64.95,64.96,64.87,64.87,8500.0,56.2456,56.2543,56.1763,56.1763,8500.0
2012-08-14 15:10:00,64.87,64.91,64.81,64.87,14900.0,56.1763,56.211,56.1244,56.1763,14900.0
2012-08-14 15:20:00,64.86,64.89,64.8,64.84,12100.0,56.1677,56.1936,56.1157,56.1503,12100.0
2012-08-14 15:30:00,64.83,64.84,64.66,64.7,29100.0,56.1417,56.1503,55.9945,56.0291,29100.0
2012-08-14 15:40:00,64.71,64.75,64.64,64.73,39200.0,56.0378,56.0724,55.9772,56.0551,39200.0
2012-08-14 15:50:00,64.74,64.78,64.61,64.78,134500.0,56.0637,56.0984,55.9512,56.0984,134500.0
2012-08-15 09:30:00,64.66,64.78,64.5,64.74,17300.0,55.9945,56.0984,55.8559,56.0637,17300.0
2012-08-15 09:40:00,64.74,64.8,64.69,64.74,18200.0,56.0637,56.1157,56.0204,56.0637,18200.0
2012-08-15 09:50:00,64.78,64.82,64.66,64.67,30100.0,56.0984,56.133,55.9945,56.0031,30100.0
2012-08-15 10:00:00,64.68,64.73,64.66,64.73,23800.0,56.0118,56.0551,55.9945,56.0551,23800.0
2012-08-15 10:10:00,64.73,64.74,64.57,64.6,30100.0,56.0551,56.0637,55.9165,55.9425,30100.0
2012-08-15 10:20:00,64.59,64.71,64.59,64.64,12700.0,55.9339,56.0378,55.9339,55.9772,12700.0
2012-08-15 10:30:00,64.66,64.72,64.6,64.6,11700.0,55.9945,56.0464,55.9425,55.9425,11700.0
2012-08-15 10:40:00,64.62,64.65,64.59,64.63,67000.0,55.9598,55.9858,55.9339,55.9685,67000.0
2012-08-15 10:50:00,64.65,64.78,64.65,64.74,25700.0,55.9858,56.0984,55.9858,56.0637,25700.0
2012-08-15 11:00:00,64.73,64.79,64.61,64.78,14300.0,56.0551,56.107,55.9512,56.0984,14300.0
2012-08-15 11:10:00,64.79,64.92,64.78,64.92,22300.0,56.107,56.2196,56.0984,56.2196,22300.0
2012-08-15 11:20:00,64.92,64.92,64.82,64.88,5800.0,56.2196,56.2196,56.133,56.185,5800.0
2012-08-15 11:30:00,64.88,64.92,64.87,64.87,7900.0,56.185,56.2196,56.1763,56.1763,7900.0
2012-08-15 11:40:00,64.9,64.91,64.84,64.85,11600.0,56.2023,56.211,56.1503,56.159,11600.0
2012-08-15 11:50:00,64.85,64.86,64.82,64.85,8800.0,56.159,56.1677,56.133,56.159,8800.0
2012-08-15 12:00:00,64.85,64.87,64.83,64.85,7300.0,56.159,56.1763,56.1417,56.159,7300.0
2012-08-15 12:10:00,64.85,64.86,64.82,64.85,7300.0,56.159,56.1677,56.133,56.159,7300.0
2012-08-15 12:20:00,64.85,64.9,64.85,64.87,9100.0,56.159,56.2023,56.159,56.1763,9100.0
2012-08-15 12:30:00,64.88,64.93,64.87,64.89,8400.0,56.185,56.2283,56.1763,56.1936,8400.0
2012-08-15 12:40:00,64.89,64.97,64.89,64.95,18300.0,56.1936,56.2629,56.1936,56.2456,18300.0
2012-08-15 12:50:00,64.95,64.95,64.93,64.94,8800.0,56.2456,56.2456,56.2283,56.2369,8800.0
2012-08-15 13:00:00,64.93,64.95,64.91,64.92,14400.0,56.2283,56.2456,56.211,56.2196,14400.0
2012-08-15 13:10:00,64.93,65.0,64.92,64.99,6700.0,56.2283,56.2889,56.2196,56.2802,6700.0
2012-08-15 13:20:00,64.99,65.07,64.99,64.99,30800.0,56.2802,56.3495,56.2802,56.2802,30800.0
2012-08-15 13:30:00,64.99,65.03,64.99,65.03,6400.0,56.2802,56.3149,56.2802,56.3149,6400.0
2012-08-15 13:40:00,65.03,65.12,65.03,65.12,14900.0,56.3149,56.3928,56.3149,56.3928,14900.0
2012-08-15 13:50:00,65.13,65.16,65.11,65.12,6200.0,56.4015,56.4275,56.3842,56.3928,6200.0
2012-08-15 14:00:00,65.12,65.12,65.0,65.01,7300.0,56.3928,56.3928,56.2889,56.2976,7300.0
2012-08-15 14:10:00,64.99,65.05,64.96,65.05,8200.0,56.2802,56.3322,56.2543,56.3322,8200.0
2012-08-15 14:20:00,65.05,65.1,65.05,65.09,10600.0,56.3322,56.3755,56.3322,56.3668,10600.0
2012-08-15 14:30:00,65.09,65.1,65.07,65.1,19200.0,56.3668,56.3755,56.3495,56.3755,19200.0
2012-08-15 14:40:00,65.1,65.1,65.06,65.07,17300.0,56.3755,56.3755,56.3409,56.3495,17300.0
2012-08-15 14:50:00,65.06,65.11,65.03,65.03,19800.0,56.3409,56.3842,56.3149,56.3149,19800.0
2012-08-15 15:00:00,65.04,65.07,64.99,65.06,29000.0,56.3235,56.3495,56.2802,56.3409,29000.0
2012-08-15 15:10:00,65.06,65.14,65.06,65.13,18800.0,56.3409,56.4101,56.3409,56.4015,18800.0
2012-08-15 15:20:00,65.12,65.17,65.08,65.09,19000.0,56.3928,56.4361,56.3582,56.3668,19000.0
2012-08-15 15:30:00,65.09,65.09,64.97,64.97,17500.0,56.3668,56.3668,56.2629,56.2629,17500.0
2012-08-15 15:40:00,64.97,65.02,64.92,64.94,47600.0,56.2629,56.3062,56.2196,56.2369,47600.0
2012-08-15 15:50:00,64.95,65.14,64.95,65.07,116000.0,56.2456,56.4101,56.2456,56.3495,116000.0
2012-08-16 09:30:00,65.22,65.3,65.08,65.17,25100.0,56.4794,56.5487,56.3582,56.4361,25100.0
2012-08-16 09:40:00,65.15,65.19,65.12,65.18,5500.0,56.4188,56.4534,56.3928,56.4448,5500.0
2012-08-16 09:50:00,65.17,65.29,65.16,65.24,10700.0,56.4361,56.54,56.4275,56.4967,10700.0
2012-08-16 10:00:00,65.24,65.24,65.14,65.21,9500.0,56.4967,56.4967,56.4101,56.4708,9500.0
2012-08-16 10:10:00,65.22,65.27,65.13,65.21,11800.0,56.4794,56.5227,56.4015,56.4708,11800.0
2012-08-16 10:20:00,65.22,65.4,65.22,65.35,21600.0,56.4794,56.6353,56.4794,56.592,21600.0
2012-08-16 10:30:00,65.37,65.5,65.36,65.48,23900.0,56.6093,56.7219,56.6007,56.7046,23900.0
2012-08-16 10:40:00,65.49,65.5,65.45,65.46,9000.0,56.7132,56.7219,56.6786,56.6873,9000.0
2012-08-16 10:50:00,65.48,65.52,65.47,65.5,12700.0,56.7046,56.7392,56.6959,56.7219,12700.0
2012-08-16 11:00:00,65.5,65.53,65.48,65.52,12400.0,56.7219,56.7479,56.7046,56.7392,12400.0
2012-08-16 11:10:00,65.52,65.65,65.51,65.64,22400.0,56.7392,56.8518,56.7306,56.8431,22400.0
2012-08-16 11:20:00,65.64,65.67,65.59,65.67,14300.0,56.8431,56.8691,56.7998,56.8691,14300.0
2012-08-16 11:30:00,65.66,65.82,65.66,65.81,27500.0,56.8605,56.999,56.8605,56.9904,27500.0
2012-08-16 11:40:00,65.8,65.94,65.8,65.94,16700.0,56.9817,57.1029,56.9817,57.1029,16700.0
2012-08-16 11:50:00,65.93,66.03,65.91,65.93,55500.0,57.0943,57.1809,57.0769,57.0943,55500.0
2012-08-16 12:00:00,65.93,65.95,65.88,65.95,31500.0,57.0943,57.1116,57.051,57.1116,31500.0
2012-08-16 12:10:00,65.96,66.04,65.95,66.02,25600.0,57.1202,57.1895,57.1116,57.1722,25600.0
2012-08-16 12:20:00,66.03,66.12,66.03,66.07,22400.0,57.1809,57.2588,57.1809,57.2155,22400.0
2012-08-16 12:30:00,66.08,66.14,66.02,66.14,11200.0,57.2242,57.2761,57.1722,57.2761,11200.0
2012-08-16 12:40:00,66.14,66.17,66.13,66.13,8500.0,57.2761,57.3021,57.2675,57.2675,8500.0
2012-08-16 12:50:00,66.14,66.17,66.1,66.12,18900.0,57.2761,57.3021,57.2415,57.2588,18900.0
2012-08-16 13:00:00,66.12,66.14,66.08,66.13,17300.0,57.2588,57.2761,57.2242,57.2675,17300.0
2012-08-16 13:10:00,66.13,66.2,66.12,66.2,24000.0,57.2675,57.3281,57.2588,57.3281,24000.0
2012-08-16 13:20:00,66.2,66.24,66.13,66.23,17000.0,57.3281,57.3627,57.2675,57.3541,17000.0
2012-08-16 13:30:00,66.22,66.27,66.21,66.26,19700.0,57.3454,57.3887,57.3367,57.38,19700.0
2012-08-16 13:40:00,66.27,66.28,66.21,66.25,15300.0,57.3887,57.3974,57.3367,57.3714,15300.0
2012-08-16 13:50:00,66.25,66.31,66.24,66.3,15300.0,57.3714,57.4233,57.3627,57.4147,15300.0
2012-08-16 14:00:00,66.3,66.47,66.29,66.47,38700.0,57.4147,57.5619,57.406,57.5619,38700.0
2012-08-16 14:10:00,66.46,66.53,66.45,66.52,29600.0,57.5532,57.6139,57.5446,57.6052,29600.0
2012-08-16 14:20:00,66.52,66.54,66.49,66.54,21800.0,57.6052,57.6225,57.5792,57.6225,21800.0
2012-08-16 14:30:00,66.53,66.64,66.53,66.62,31500.0,57.6139,57.7091,57.6139,57.6918,31500.0
2012-08-16 14:40:00,66.64,66.66,66.6,66.65,25100.0,57.7091,57.7264,57.6745,57.7178,25100.0
2012-08-16 14:50:00,66.65,66.73,66.63,66.73,28900.0,57.7178,57.7871,57.7005,57.7871,28900.0
2012-08-16 15:00:00,66.72,66.74,66.68,66.74,34000.0,57.7784,57.7957,57.7438,57.7957,34000.0
2012-08-16 15:10:00,66.74,66.85,66.74,66.84,36900.0,57.7957,57.891,57.7957,57.8823,36900.0
2012-08-16 15:20:00,66.84,66.85,66.77,66.8,32400.0,57.8823,57.891,57.8217,57.8477,32400.0
2012-08-16 15:30:00,66.81,66.82,66.74,66.74,64100.0,57.8563,57.865,57.7957,57.7957,64100.0
2012-08-16 15:40:00,66.74,66.78,66.7,66.78,53800.0,57.7957,57.8304,57.7611,57.8304,53800.0
2012-08-16 15:50:00,66.77,66.81,66.72,66.78,91600.0,57.8217,57.8563,57.7784,57.8304,91600.0
2012-08-17 09:30:00,66.98,67.18,66.67,66.67,163200.0,58.0036,58.1767,57.7351,57.7351,163200.0
2012-08-17 09:40:00,66.69,66.69,66.51,66.52,13700.0,57.7524,57.7524,57.5965,57.6052,13700.0
2012-08-17 09:50:00,66.52,66.52,66.3,66.49,23400.0,57.6052,57.6052,57.4147,57.5792,23400.0
2012-08-17 10:00:00,66.5,66.54,66.35,66.39,20300.0,57.5879,57.6225,57.458,57.4926,20300.0
2012-08-17 10:10:00,66.4,66.42,66.31,66.32,27900.0,57.5013,57.5186,57.4233,57.432,27900.0
2012-08-17 10:20:00,66.33,66.33,66.25,66.25,32200.0,57.4407,57.4407,57.3714,57.3714,32200.0
2012-08-17 10:30:00,66.26,66.44,66.24,66.43,16400.0,57.38,57.5359,57.3627,57.5273,16400.0
2012-08-17 10:40:00,66.42,66.42,66.32,66.36,27200.0,57.5186,57.5186,57.432,57.4666,27200.0
2012-08-17 10:50:00,66.36,66.59,66.36,66.56,19000.0,57.4666,57.6658,57.4666,57.6398,19000.0
2012-08-17 11:00:00,66.55,66.63,66.55,66.57,17700.0,57.6312,57.7005,57.6312,57.6485,17700.0
2012-08-17 11:10:00,66.56,66.57,66.47,66.51,14200.0,57.6398,57.6485,57.5619,57.5965,14200.0
2012-08-17 11:20:00,66.51,66.7,66.51,66.69,16100.0,57.5965,57.7611,57.5965,57.7524,16100.0
2012-08-17 11:30:00,66.69,66.79,66.69,66.74,28600.0,57.7524,57.839,57.7524,57.7957,28600.0
2012-08-17 11:40:00,66.73,66.74,66.66,66.69,10700.0,57.7871,57.7957,57.7264,57.7524,10700.0
2012-08-17 11:50:00,66.71,66.84,66.7,66.84,16900.0,57.7697,57.8823,57.7611,57.8823,16900.0
2012-08-17 12:00:00,66.84,66.84,66.74,66.74,19700.0,57.8823,57.8823,57.7957,57.7957,19700.0
2012-08-17 12:10:00,66.74,66.84,66.7,66.82,13300.0,57.7957,57.8823,57.7611,57.865,13300.0
2012-08-17 12:20:00,66.83,66.89,66.81,66.81,14200.0,57.8737,57.9256,57.8563,57.8563,14200.0
2012-08-17 12:30:00,66.81,66.9,66.76,66.9,23300.0,57.8563,57.9343,57.813,57.9343,23300.0
2012-08-17 12:40:00,66.91,66.92,66.79,66.8,9500.0,57.9429,57.9516,57.839,57.8477,9500.0
2012-08-17 12:50:00,66.8,66.82,66.72,66.72,15000.0,57.8477,57.865,57.7784,57.7784,15000.0
2012-08-17 13:00:00,66.71,66.79,66.69,66.79,5900.0,57.7697,57.839,57.7524,57.839,5900.0
2012-08-17 13:10:00,66.8,66.81,66.78,66.81,19500.0,57.8477,57.8563,57.8304,57.8563,19500.0
2012-08-17 13:20:00,66.79,66.79,66.73,66.74,10000.0,57.839,57.839,57.7871,57.7957,10000.0
2012-08-17 13:30:00,66.73,66.74,66.65,66.65,10200.0,57.7871,57.7957,57.7178,57.7178,10200.0
2012-08-17 13:40:00,66.65,66.66,66.6,66.61,8200.0,57.7178,57.7264,57.6745,57.6831,8200.0
2012-08-17 13:50:00,66.6,66.75,66.6,66.74,12300.0,57.6745,57.8044,57.6745,57.7957,12300.0
2012-08-17 14:00:00,66.74,66.78,66.71,66.72,16100.0,57.7957,57.8304,57.7697,57.7784,16100.0
2012-08-17 14:10:00,66.73,66.81,66.72,66.81,10100.0,57.7871,57.8563,57.7784,57.8563,10100.0
2012-08-17 14:20:00,66.8,66.81,66.75,66.76,14200.0,57.8477,57.8563,57.8044,57.813,14200.0
2012-08-17 14:30:00,66.76,66.77,66.72,66.72,11500.0,57.813,57.8217,57.7784,57.7784,11500.0
2012-08-17 14:40:00,66.73,66.75,66.71,66.74,11000.0,57.7871,57.8044,57.7697,57.7957,11000.0
2012-08-17 14:50:00,66.75,66.79,66.73,66.75,14100.0,57.8044,57.839,57.7871,57.8044,14100.0
2012-08-17 15:00:00,66.76,66.79,66.75,66.76,13900.0,57.813,57.839,57.8044,57.813,13900.0
2012-08-17 15:10:00,66.75,66.75,66.66,66.68,19000.0,57.8044,57.8044,57.7264,57.7438,19000.0
2012-08-17 15:20:00,66.68,66.72,66.67,66.68,18500.0,57.7438,57.7784,57.7351,57.7438,18500.0
2012-08-17 15:30:00,66.68,66.68,66.62,66.63,26200.0,57.7438,57.7438,57.6918,57.7005,26200.0
2012-08-17 15:40:00,66.63,66.74,66.63,66.72,26000.0,57.7005,57.7957,57.7005,57.7784,26000.0
2012-08-17 15:50:00,66.73,66.81,66.67,66.78,59100.0,57.7871,57.8563,57.7351,57.8304,59100.0
2012-08-20 09:30:00,66.59,66.86,66.59,66.79,14600.0,57.6658,57.8996,57.6658,57.839,14600.0
2012-08-20 09:40:00,66.77,66.77,66.43,66.43,11400.0,57.8217,57.8217,57.5273,57.5273,11400.0
2012-08-20 09:50:00,66.4,66.44,66.11,66.13,18500.0,57.5013,57.5359,57.2501,57.2675,18500.0
2012-08-20 10:00:00,66.13,66.24,66.08,66.23,20800.0,57.2675,57.3627,57.2242,57.3541,20800.0
2012-08-20 10:10:00,66.21,66.3,66.18,66.25,20000.0,57.3367,57.4147,57.3108,57.3714,20000.0
2012-08-20 10:20:00,66.24,66.25,66.18,66.21,10400.0,57.3627,57.3714,57.3108,57.3367,10400.0
2012-08-20 10:30:00,66.19,66.19,66.14,66.16,18800.0,57.3194,57.3194,57.2761,57.2934,18800.0
2012-08-20 10:40:00,66.16,66.27,66.16,66.24,11300.0,57.2934,57.3887,57.2934,57.3627,11300.0
2012-08-20 10:50:00,66.26,66.33,66.26,66.32,13000.0,57.38,57.4407,57.38,57.432,13000.0
2012-08-20 11:00:00,66.32,66.32,66.19,66.19,13900.0,57.432,57.432,57.3194,57.3194,13900.0
2012-08-20 11:10:00,66.19,66.21,66.11,66.12,4400.0,57.3194,57.3367,57.2501,57.2588,4400.0
2012-08-20 11:20:00,66.12,66.17,66.07,66.11,7300.0,57.2588,57.3021,57.2155,57.2501,7300.0
2012-08-20 11:30:00,66.08,66.14,66.07,66.11,5600.0,57.2242,57.2761,57.2155,57.2501,5600.0
2012-08-20 11:40:00,66.11,66.17,66.09,66.14,4600.0,57.2501,57.3021,57.2328,57.2761,4600.0
2012-08-20 11:50:00,66.13,66.22,66.11,66.2,33900.0,57.2675,57.3454,57.2501,57.3281,33900.0
2012-08-20 12:00:00,66.19,66.27,66.14,66.27,17600.0,57.3194,57.3887,57.2761,57.3887,17600.0
2012-08-20 12:10:00,66.27,66.29,66.24,66.27,16300.0,57.3887,57.406,57.3627,57.3887,16300.0
2012-08-20 12:20:00,66.26,66.27,66.2,66.23,22500.0,57.38,57.3887,57.3281,57.3541,22500.0
2012-08-20 12:30:00,66.21,66.23,66.17,66.18,14600.0,57.3367,57.3541,57.3021,57.3108,14600.0
2012-08-20 12:40:00,66.16,66.17,66.12,66.14,7100.0,57.2934,57.3021,57.2588,57.2761,7100.0
2012-08-20 12:50:00,66.13,66.13,66.04,66.08,6500.0,57.2675,57.2675,57.1895,57.2242,6500.0
2012-08-20 13:00:00,66.08,66.09,66.04,66.04,6000.0,57.2242,57.2328,57.1895,57.1895,6000.0
2012-08-20 13:10:00,66.05,66.09,66.05,66.06,3500.0,57.1982,57.2328,57.1982,57.2068,3500.0
2012-08-20 13:20:00,66.06,66.09,66.04,66.09,3800.0,57.2068,57.2328,57.1895,57.2328,3800.0
2012-08-20 13:30:00,66.08,66.09,66.03,66.03,6500.0,57.2242,57.2328,57.1809,57.1809,6500.0
2012-08-20 13:40:00,66.03,66.04,65.98,66.02,7900.0,57.1809,57.1895,57.1376,57.1722,7900.0
2012-08-20 13:50:00,66.03,66.08,66.03,66.06,9300.0,57.1809,57.2242,57.1809,57.2068,9300.0
2012-08-20 14:00:00,66.07,66.17,66.05,66.16,5000.0,57.2155,57.3021,57.1982,57.2934,5000.0
2012-08-20 14:10:00,66.15,66.24,66.12,66.19,18900.0,57.2848,57.3627,57.2588,57.3194,18900.0
2012-08-20 14:20:00,66.21,66.26,66.21,66.22,5900.0,57.3367,57.38,57.3367,57.3454,5900.0
2012-08-20 14:30:00,66.22,66.28,66.18,66.2,8100.0,57.3454,57.3974,57.3108,57.3281,8100.0
2012-08-20 14:40:00,66.19,66.21,66.1,66.12,11100.0,57.3194,57.3367,57.2415,57.2588,11100.0
2012-08-20 14:50:00,66.11,66.18,66.08,66.18,8100.0,57.2501,57.3108,57.2242,57.3108,8100.0
2012-08-20 15:00:00,66.19,66.2,66.17,66.18,11100.0,57.3194,57.3281,57.3021,57.3108,11100.0
2012-08-20 15:10:00,66.17,66.17,66.08,66.1,19700.0,57.3021,57.3021,57.2242,57.2415,19700.0
2012-08-20 15:20:00,66.1,66.12,66.08,66.09,30200.0,57.2415,57.2588,57.2242,57.2328,30200.0
2012-08-20 15:30:00,66.1,66.19,66.1,66.14,31100.0,57.2415,57.3194,57.2415,57.2761,31100.0
2012-08-20 15:40:00,66.14,66.16,66.1,66.12,36900.0,57.2761,57.2934,57.2415,57.2588,36900.0
2012-08-20 15:50:00,66.12,66.17,66.08,66.11,74100.0,57.2588,57.3021,57.2242,57.2501,74100.0
2012-08-21 09:30:00,66.34,66.4,66.24,66.27,30700.0,57.4493,57.5013,57.3627,57.3887,30700.0
2012-08-21 09:40:00,66.27,66.37,66.24,66.25,13900.0,57.3887,57.4753,57.3627,57.3714,13900.0
2012-08-21 09:50:00,66.22,66.36,66.17,66.35,13600.0,57.3454,57.4666,57.3021,57.458,13600.0
2012-08-21 10:00:00,66.35,66.47,66.28,66.42,20000.0,57.458,57.5619,57.3974,57.5186,20000.0
2012-08-21 10:10:00,66.43,66.45,66.34,66.37,20900.0,57.5273,57.5446,57.4493,57.4753,20900.0
2012-08-21 10:20:00,66.39,66.43,66.27,66.27,7500.0,57.4926,57.5273,57.3887,57.3887,7500.0
2012-08-21 10:30:00,66.27,66.42,66.27,66.42,12200.0,57.3887,57.5186,57.3887,57.5186,12200.0
2012-08-21 10:40:00,66.4,66.46,66.37,66.44,8600.0,57.5013,57.5532,57.4753,57.5359,8600.0
2012-08-21 10:50:00,66.46,66.47,66.37,66.37,9400.0,57.5532,57.5619,57.4753,57.4753,9400.0
2012-08-21 11:00:00,66.37,66.41,66.33,66.34,12200.0,57.4753,57.5099,57.4407,57.4493,12200.0
2012-08-21 11:10:00,66.3,66.36,66.24,66.34,14000.0,57.4147,57.4666,57.3627,57.4493,14000.0
2012-08-21 11:20:00,66.34,66.34,66.18,66.21,6000.0,57.4493,57.4493,57.3108,57.3367,6000.0
2012-08-21 11:30:00,66.22,66.25,66.12,66.14,7400.0,57.3454,57.3714,57.2588,57.2761,7400.0
2012-08-21 11:40:00,66.14,66.14,66.03,66.09,7300.0,57.2761,57.2761,57.1809,57.2328,7300.0
2012-08-21 11:50:00,66.08,66.15,66.08,66.09,7500.0,57.2242,57.2848,57.2242,57.2328,7500.0
2012-08-21 12:00:00,66.07,66.07,66.02,66.07,6800.0,57.2155,57.2155,57.1722,57.2155,6800.0
2012-08-21 12:10:00,66.09,66.13,66.05,66.06,6500.0,57.2328,57.2675,57.1982,57.2068,6500.0
2012-08-21 12:20:00,66.06,66.11,66.06,66.1,6500.0,57.2068,57.2501,57.2068,57.2415,6500.0
2012-08-21 12:30:00,66.1,66.16,66.1,66.14,21500.0,57.2415,57.2934,57.2415,57.2761,21500.0
2012-08-21 12:40:00,66.14,66.14,66.08,66.13,9700.0,57.2761,57.2761,57.2242,57.2675,9700.0
2012-08-21 12:50:00,66.13,66.16,66.11,66.13,12300.0,57.2675,57.2934,57.2501,57.2675,12300.0
2012-08-21 13:00:00,66.11,66.14,66.07,66.07,13400.0,57.2501,57.2761,57.2155,57.2155,13400.0
2012-08-21 13:10:00,66.07,66.12,66.04,66.1,4000.0,57.2155,57.2588,57.1895,57.2415,4000.0
2012-08-21 13:20:00,66.1,66.1,66.02,66.03,6800.0,57.2415,57.2415,57.1722,57.1809,6800.0
2012-08-21 13:30:00,66.05,66.1,66.03,66.06,16700.0,57.1982,57.2415,57.1809,57.2068,16700.0
2012-08-21 13:40:00,66.05,66.05,65.95,65.97,9200.0,57.1982,57.1982,57.1116,57.1289,9200.0
2012-08-21 13:50:00,65.96,66.02,65.95,66.01,5100.0,57.1202,57.1722,57.1116,57.1635,5100.0
2012-08-21 14:00:00,66.01,66.05,65.98,66.03,6100.0,57.1635,57.1982,57.1376,57.1809,6100.0
2012-08-21 14:10:00,66.03,66.07,65.99,66.01,6300.0,57.1809,57.2155,57.1462,57.1635,6300.0
2012-08-21 14:20:00,65.99,66.05,65.95,65.95,20600.0,57.1462,57.1982,57.1116,57.1116,20600.0
2012-08-21 14:30:00,65.95,65.96,65.85,65.87,18900.0,57.1116,57.1202,57.025,57.0423,18900.0
2012-08-21 14:40:00,65.89,65.94,65.85,65.93,8900.0,57.0596,57.1029,57.025,57.0943,8900.0
2012-08-21 14:50:00,65.93,65.96,65.88,65.89,10300.0,57.0943,57.1202,57.051,57.0596,10300.0
2012-08-21 15:00:00,65.89,65.89,65.81,65.83,11000.0,57.0596,57.0596,56.9904,57.0077,11000.0
2012-08-21 15:10:00,65.83,65.89,65.79,65.81,17500.0,57.0077,57.0596,56.973,56.9904,17500.0
2012-08-21 15:20:00,65.8,65.87,65.76,65.78,19200.0,56.9817,57.0423,56.9471,56.9644,19200.0
2012-08-21 15:30:00,65.75,65.79,65.71,65.76,42600.0,56.9384,56.973,56.9038,56.9471,42600.0
2012-08-21 15:40:00,65.76,65.84,65.74,65.79,48300.0,56.9471,57.0163,56.9297,56.973,48300.0
2012-08-21 15:50:00,65.8,65.85,65.77,65.84,69000.0,56.9817,57.025,56.9557,57.0163,69000.0
2012-08-22 09:30:00,65.68,65.68,65.27,65.57,26400.0,56.8778,56.8778,56.5227,56.7825,26400.0
2012-08-22 09:40:00,65.57,65.92,65.53,65.86,12100.0,56.7825,57.0856,56.7479,57.0337,12100.0
2012-08-22 09:50:00,65.86,65.86,65.53,65.59,17500.0,57.0337,57.0337,56.7479,56.7998,17500.0
2012-08-22 10:00:00,65.57,65.63,65.49,65.53,21000.0,56.7825,56.8345,56.7132,56.7479,21000.0
2012-08-22 10:10:00,65.51,65.51,65.41,65.47,11300.0,56.7306,56.7306,56.644,56.6959,11300.0
2012-08-22 10:20:00,65.48,65.59,65.48,65.59,8400.0,56.7046,56.7998,56.7046,56.7998,8400.0
2012-08-22 10:30:00,65.6,65.62,65.47,65.5,13600.0,56.8085,56.8258,56.6959,56.7219,13600.0
2012-08-22 10:40:00,65.49,65.55,65.49,65.52,15300.0,56.7132,56.7652,56.7132,56.7392,15300.0
2012-08-22 10:50:00,65.52,65.61,65.52,65.61,36500.0,56.7392,56.8172,56.7392,56.8172,36500.0
2012-08-22 11:00:00,65.61,65.78,65.59,65.74,48600.0,56.8172,56.9644,56.7998,56.9297,48600.0
2012-08-22 11:10:00,65.75,65.83,65.73,65.77,12900.0,56.9384,57.0077,56.9211,56.9557,12900.0
2012-08-22 11:20:00,65.77,65.84,65.76,65.84,13600.0,56.9557,57.0163,56.9471,57.0163,13600.0
2012-08-22 11:30:00,65.84,65.95,65.75,65.95,16600.0,57.0163,57.1116,56.9384,57.1116,16600.0
2012-08-22 11:40:00,65.95,65.95,65.89,65.92,11000.0,57.1116,57.1116,57.0596,57.0856,11000.0
2012-08-22 11:50:00,65.91,65.98,65.91,65.97,11200.0,57.0769,57.1376,57.0769,57.1289,11200.0
2012-08-22 12:00:00,65.97,66.02,65.94,65.94,14600.0,57.1289,57.1722,57.1029,57.1029,14600.0
2012-08-22 12:10:00,65.94,65.98,65.88,65.93,27800.0,57.1029,57.1376,57.051,57.0943,27800.0
2012-08-22 12:20:00,65.92,65.97,65.88,65.96,11400.0,57.0856,57.1289,57.051,57.1202,11400.0
2012-08-22 12:30:00,65.97,65.98,65.9,65.97,18100.0,57.1289,57.1376,57.0683,57.1289,18100.0
2012-08-22 12:40:00,65.96,66.07,65.95,66.04,18100.0,57.1202,57.2155,57.1116,57.1895,18100.0
2012-08-22 12:50:00,66.03,66.1,66.02,66.1,10100.0,57.1809,57.2415,57.1722,57.2415,10100.0
2012-08-22 13:00:00,66.09,66.22,66.08,66.19,21500.0,57.2328,57.3454,57.2242,57.3194,21500.0
2012-08-22 13:10:00,66.19,66.26,66.19,66.24,24800.0,57.3194,57.38,57.3194,57.3627,24800.0
2012-08-22 13:20:00,66.26,66.28,66.24,66.25,62700.0,57.38,57.3974,57.3627,57.3714,62700.0
2012-08-22 13:30:00,66.25,66.3,66.23,66.23,21000.0,57.3714,57.4147,57.3541,57.3541,21000.0
2012-08-22 13:40:00,66.23,66.23,66.14,66.17,56200.0,57.3541,57.3541,57.2761,57.3021,56200.0
2012-08-22 13:50:00,66.17,66.17,66.07,66.1,45100.0,57.3021,57.3021,57.2155,57.2415,45100.0
2012-08-22 14:00:00,66.1,66.4,66.1,66.23,119900.0,57.2415,57.5013,57.2415,57.3541,119900.0
2012-08-22 14:10:00,66.25,66.35,66.23,66.29,36500.0,57.3714,57.458,57.3541,57.406,36500.0
2012-08-22 14:20:00,66.3,66.42,66.29,66.36,28300.0,57.4147,57.5186,57.406,57.4666,28300.0
2012-08-22 14:30:00,66.36,66.46,66.32,66.43,29500.0,57.4666,57.5532,57.432,57.5273,29500.0
2012-08-22 14:40:00,66.42,66.6,66.42,66.6,27500.0,57.5186,57.6745,57.5186,57.6745,27500.0
2012-08-22 14:50:00,66.59,66.64,66.49,66.58,35300.0,57.6658,57.7091,57.5792,57.6572,35300.0
2012-08-22 15:00:00,66.57,66.57,66.42,66.52,27800.0,57.6485,57.6485,57.5186,57.6052,27800.0
2012-08-22 15:10:00,66.53,66.56,66.38,66.38,24700.0,57.6139,57.6398,57.484,57.484,24700.0
2012-08-22 15:20:00,66.39,66.58,66.38,66.57,28200.0,57.4926,57.6572,57.484,57.6485,28200.0
2012-08-22 15:30:00,66.58,66.78,66.56,66.78,90800.0,57.6572,57.8304,57.6398,57.8304,90800.0
2012-08-22 15:40:00,66.76,67.08,66.76,67.08,140900.0,57.813,58.0901,57.813,58.0901,140900.0
2012-08-22 15:50:00,67.08,67.3,66.92,67.3,317900.0,58.0901,58.2807,57.9516,58.2807,317900.0
2012-08-23 09:30:00,66.64,67.02,66.61,66.79,222600.0,57.7091,58.0382,57.6831,57.839,222600.0
2012-08-23 09:40:00,66.75,67.06,66.69,67.01,57600.0,57.8044,58.0728,57.7524,58.0295,57600.0
2012-08-23 09:50:00,66.98,67.11,66.91,67.06,37600.0,58.0036,58.1161,57.9429,58.0728,37600.0
2012-08-23 10:00:00,67.04,67.16,67.0,67.07,60700.0,58.0555,58.1594,58.0209,58.0815,60700.0
2012-08-23 10:10:00,67.09,67.1,66.92,66.92,29100.0,58.0988,58.1075,57.9516,57.9516,29100.0
2012-08-23 10:20:00,66.91,67.02,66.89,66.97,20600.0,57.9429,58.0382,57.9256,57.9949,20600.0
2012-08-23 10:30:00,66.95,67.14,66.93,67.11,29000.0,57.9776,58.1421,57.9603,58.1161,29000.0
2012-08-23 10:40:00,67.1,67.21,67.09,67.09,25500.0,58.1075,58.2027,58.0988,58.0988,25500.0
2012-08-23 10:50:00,67.09,67.18,67.05,67.18,23500.0,58.0988,58.1767,58.0642,58.1767,23500.0
2012-08-23 11:00:00,67.17,67.24,67.14,67.2,20800.0,58.1681,58.2287,58.1421,58.1941,20800.0
2012-08-23 11:10:00,67.21,67.36,67.19,67.28,37600.0,58.2027,58.3326,58.1854,58.2633,37600.0
2012-08-23 11:20:00,67.3,67.41,67.28,67.4,31400.0,58.2807,58.3759,58.2633,58.3673,31400.0
2012-08-23 11:30:00,67.4,67.4,67.32,67.33,21800.0,58.3673,58.3673,58.298,58.3066,21800.0
2012-08-23 11:40:00,67.34,67.41,67.21,67.22,64300.0,58.3153,58.3759,58.2027,58.2114,64300.0
2012-08-23 11:50:00,67.21,67.21,67.09,67.09,14500.0,58.2027,58.2027,58.0988,58.0988,14500.0
2012-08-23 12:00:00,67.1,67.11,66.98,67.05,16400.0,58.1075,58.1161,58.0036,58.0642,16400.0
2012-08-23 12:10:00,67.05,67.06,67.0,67.05,20100.0,58.0642,58.0728,58.0209,58.0642,20100.0
2012-08-23 12:20:00,67.06,67.07,67.0,67.0,11900.0,58.0728,58.0815,58.0209,58.0209,11900.0
2012-08-23 12:30:00,67.0,67.06,66.99,67.06,14600.0,58.0209,58.0728,58.0122,58.0728,14600.0
2012-08-23 12:40:00,67.05,67.1,66.99,67.02,14700.0,58.0642,58.1075,58.0122,58.0382,14700.0
2012-08-23 12:50:00,67.01,67.04,66.99,67.01,13700.0,58.0295,58.0555,58.0122,58.0295,13700.0
2012-08-23 13:00:00,67.0,67.04,66.91,67.03,27900.0,58.0209,58.0555,57.9429,58.0469,27900.0
2012-08-23 13:10:00,67.02,67.05,66.97,67.04,30300.0,58.0382,58.0642,57.9949,58.0555,30300.0
2012-08-23 13:20:00,67.02,67.03,66.97,67.03,23500.0,58.0382,58.0469,57.9949,58.0469,23500.0
2012-08-23 13:30:00,67.02,67.03,66.98,67.0,20900.0,58.0382,58.0469,58.0036,58.0209,20900.0
2012-08-23 13:40:00,67.01,67.03,67.0,67.02,14800.0,58.0295,58.0469,58.0209,58.0382,14800.0
2012-08-23 13:50:00,67.02,67.02,66.91,66.93,18600.0,58.0382,58.0382,57.9429,57.9603,18600.0
2012-08-23 14:00:00,66.93,66.98,66.92,66.98,19500.0,57.9603,58.0036,57.9516,58.0036,19500.0
2012-08-23 14:10:00,66.97,66.98,66.88,66.95,54300.0,57.9949,58.0036,57.917,57.9776,54300.0
2012-08-23 14:20:00,66.94,66.98,66.88,66.89,15000.0,57.9689,58.0036,57.917,57.9256,15000.0
2012-08-23 14:30:00,66.89,66.91,66.82,66.85,22200.0,57.9256,57.9429,57.865,57.891,22200.0
2012-08-23 14:40:00,66.85,67.05,66.82,67.02,40200.0,57.891,58.0642,57.865,58.0382,40200.0
2012-08-23 14:50:00,67.03,67.06,66.94,66.95,24600.0,58.0469,58.0728,57.9689,57.9776,24600.0
2012-08-23 15:00:00,66.95,67.01,66.87,67.01,23000.0,57.9776,58.0295,57.9083,58.0295,23000.0
2012-08-23 15:10:00,67.02,67.02,66.92,66.93,24000.0,58.0382,58.0382,57.9516,57.9603,24000.0
2012-08-23 15:20:00,66.92,66.95,66.81,66.95,29800.0,57.9516,57.9776,57.8563,57.9776,29800.0
2012-08-23 15:30:00,66.93,66.98,66.87,66.93,38800.0,57.9603,58.0036,57.9083,57.9603,38800.0
2012-08-23 15:40:00,66.92,66.94,66.82,66.82,40800.0,57.9516,57.9689,57.865,57.865,40800.0
2012-08-23 15:50:00,66.83,66.85,66.75,66.8,118500.0,57.8737,57.891,57.8044,57.8477,118500.0
2012-08-24 09:30:00,66.56,66.79,66.43,66.46,22500.0,57.6398,57.839,57.5273,57.5532,22500.0
2012-08-24 09:40:00,66.47,66.61,66.43,66.57,9900.0,57.5619,57.6831,57.5273,57.6485,9900.0
2012-08-24 09:50:00,66.57,66.62,66.42,66.42,12600.0,57.6485,57.6918,57.5186,57.5186,12600.0
2012-08-24 10:00:00,66.36,66.58,66.33,66.52,40200.0,57.4666,57.6572,57.4407,57.6052,40200.0
2012-08-24 10:10:00,66.51,66.65,66.46,66.58,10900.0,57.5965,57.7178,57.5532,57.6572,10900.0
2012-08-24 10:20:00,66.58,66.61,66.46,66.46,10600.0,57.6572,57.6831,57.5532,57.5532,10600.0
2012-08-24 10:30:00,66.44,66.62,66.41,66.62,11000.0,57.5359,57.6918,57.5099,57.6918,11000.0
2012-08-24 10:40:00,66.63,66.73,66.6,66.67,14400.0,57.7005,57.7871,57.6745,57.7351,14400.0
2012-08-24 10:50:00,66.67,66.71,66.58,66.58,5900.0,57.7351,57.7697,57.6572,57.6572,5900.0
2012-08-24 11:00:00,66.59,66.71,66.59,66.63,8400.0,57.6658,57.7697,57.6658,57.7005,8400.0
2012-08-24 11:10:00,66.65,66.82,66.57,66.76,16900.0,57.7178,57.865,57.6485,57.813,16900.0
2012-08-24 11:20:00,66.75,66.78,66.57,66.57,19000.0,57.8044,57.8304,57.6485,57.6485,19000.0
2012-08-24 11:30:00,66.57,66.67,66.57,66.6,9900.0,57.6485,57.7351,57.6485,57.6745,9900.0
2012-08-24 11:40:00,66.58,66.58,66.49,66.53,10200.0,57.6572,57.6572,57.5792,57.6139,10200.0
2012-08-24 11:50:00,66.54,66.54,66.49,66.51,6500.0,57.6225,57.6225,57.5792,57.5965,6500.0
2012-08-24 12:00:00,66.52,66.56,66.5,66.56,10700.0,57.6052,57.6398,57.5879,57.6398,10700.0
2012-08-24 12:10:00,66.55,66.57,66.52,66.53,7200.0,57.6312,57.6485,57.6052,57.6139,7200.0
2012-08-24 12:20:00,66.54,66.63,66.53,66.62,7900.0,57.6225,57.7005,57.6139,57.6918,7900.0
2012-08-24 12:30:00,66.63,66.63,66.52,66.54,24400.0,57.7005,57.7005,57.6052,57.6225,24400.0
2012-08-24 12:40:00,66.54,66.61,66.53,66.56,8200.0,57.6225,57.6831,57.6139,57.6398,8200.0
2012-08-24 12:50:00,66.57,66.6,66.54,66.56,7600.0,57.6485,57.6745,57.6225,57.6398,7600.0
2012-08-24 13:00:00,66.57,66.57,66.5,66.54,9300.0,57.6485,57.6485,57.5879,57.6225,9300.0
2012-08-24 13:10:00,66.55,66.57,66.54,66.55,9900.0,57.6312,57.6485,57.6225,57.6312,9900.0
2012-08-24 13:20:00,66.55,66.56,66.49,66.5,14800.0,57.6312,57.6398,57.5792,57.5879,14800.0
2012-08-24 13:30:00,66.51,66.55,66.48,66.51,23800.0,57.5965,57.6312,57.5706,57.5965,23800.0
2012-08-24 13:40:00,66.5,66.64,66.49,66.6,16300.0,57.5879,57.7091,57.5792,57.6745,16300.0
2012-08-24 13:50:00,66.63,66.66,66.55,66.55,10800.0,57.7005,57.7264,57.6312,57.6312,10800.0
2012-08-24 14:00:00,66.55,66.57,66.44,66.47,40500.0,57.6312,57.6485,57.5359,57.5619,40500.0
2012-08-24 14:10:00,66.47,66.48,66.44,66.45,14900.0,57.5619,57.5706,57.5359,57.5446,14900.0
2012-08-24 14:20:00,66.45,66.48,66.43,66.47,18100.0,57.5446,57.5706,57.5273,57.5619,18100.0
2012-08-24 14:30:00,66.46,66.47,66.38,66.4,11000.0,57.5532,57.5619,57.484,57.5013,11000.0
2012-08-24 14:40:00,66.4,66.45,66.4,66.41,8400.0,57.5013,57.5446,57.5013,57.5099,8400.0
2012-08-24 14:50:00,66.42,66.46,66.38,66.44,8300.0,57.5186,57.5532,57.484,57.5359,8300.0
2012-08-24 15:00:00,66.44,66.47,66.4,66.43,13100.0,57.5359,57.5619,57.5013,57.5273,13100.0
2012-08-24 15:10:00,66.44,66.44,66.39,66.4,46000.0,57.5359,57.5359,57.4926,57.5013,46000.0
2012-08-24 15:20:00,66.42,66.45,66.36,66.4,31300.0,57.5186,57.5446,57.4666,57.5013,31300.0
2012-08-24 15:30:00,66.4,66.47,66.39,66.42,60400.0,57.5013,57.5619,57.4926,57.5186,60400.0
2012-08-24 15:40:00,66.42,66.61,66.41,66.56,82000.0,57.5186,57.6831,57.5099,57.6398,82000.0
2012-08-24 15:50:00,66.56,66.56,66.44,66.51,73300.0,57.6398,57.6398,57.5359,57.5965,73300.0
2012-08-27 09:30:00,66.63,66.63,66.41,66.46,16100.0,57.7005,57.7005,57.5099,57.5532,16100.0
2012-08-27 09:40:00,66.47,66.51,66.39,66.39,18200.0,57.5619,57.5965,57.4926,57.4926,18200.0
2012-08-27 09:50:00,66.44,66.45,66.29,66.34,17200.0,57.5359,57.5446,57.406,57.4493,17200.0
2012-08-27 10:00:00,66.31,66.37,66.31,66.37,9400.0,57.4233,57.4753,57.4233,57.4753,9400.0
2012-08-27 10:10:00,66.39,66.52,66.39,66.48,8600.0,57.4926,57.6052,57.4926,57.5706,8600.0
2012-08-27 10:20:00,66.47,66.47,66.29,66.33,13400.0,57.5619,57.5619,57.406,57.4407,13400.0
2012-08-27 10:30:00,66.34,66.34,66.25,66.27,8400.0,57.4493,57.4493,57.3714,57.3887,8400.0
2012-08-27 10:40:00,66.28,66.29,66.21,66.24,7400.0,57.3974,57.406,57.3367,57.3627,7400.0
2012-08-27 10:50:00,66.26,66.26,66.15,66.25,10500.0,57.38,57.38,57.2848,57.3714,10500.0
2012-08-27 11:00:00,66.24,66.38,66.21,66.38,9700.0,57.3627,57.484,57.3367,57.484,9700.0
2012-08-27 11:10:00,66.37,66.49,66.36,66.49,11200.0,57.4753,57.5792,57.4666,57.5792,11200.0
2012-08-27 11:20:00,66.49,66.49,66.4,66.42,6000.0,57.5792,57.5792,57.5013,57.5186,6000.0
2012-08-27 11:30:00,66.42,66.49,66.34,66.34,8700.0,57.5186,57.5792,57.4493,57.4493,8700.0
2012-08-27 11:40:00,66.34,66.4,66.3,66.39,7100.0,57.4493,57.5013,57.4147,57.4926,7100.0
2012-08-27 11:50:00,66.4,66.48,66.31,66.46,22300.0,57.5013,57.5706,57.4233,57.5532,22300.0
2012-08-27 12:00:00,66.46,66.48,66.4,66.41,18500.0,57.5532,57.5706,57.5013,57.5099,18500.0
2012-08-27 12:10:00,66.43,66.46,66.4,66.4,8300.0,57.5273,57.5532,57.5013,57.5013,8300.0
2012-08-27 12:20:00,66.4,66.41,66.35,66.39,20100.0,57.5013,57.5099,57.458,57.4926,20100.0
2012-08-27 12:30:00,66.38,66.47,66.35,66.44,22300.0,57.484,57.5619,57.458,57.5359,22300.0
2012-08-27 12:40:00,66.44,66.45,66.4,66.4,4800.0,57.5359,57.5446,57.5013,57.5013,4800.0
2012-08-27 12:50:00,66.4,66.4,66.37,66.38,6200.0,57.5013,57.5013,57.4753,57.484,6200.0
2012-08-27 13:00:00,66.38,66.39,66.33,66.37,9900.0,57.484,57.4926,57.4407,57.4753,9900.0
2012-08-27 13:10:00,66.36,66.39,66.34,66.35,12400.0,57.4666,57.4926,57.4493,57.458,12400.0
2012-08-27 13:20:00,66.35,66.43,66.34,66.41,50800.0,57.458,57.5273,57.4493,57.5099,50800.0
2012-08-27 13:30:00,66.4,66.44,66.34,66.44,26900.0,57.5013,57.5359,57.4493,57.5359,26900.0
2012-08-27 13:40:00,66.42,66.43,66.27,66.31,28600.0,57.5186,57.5273,57.3887,57.4233,28600.0
2012-08-27 13:50:00,66.32,66.38,66.31,66.34,10200.0,57.432,57.484,57.4233,57.4493,10200.0
2012-08-27 14:00:00,66.33,66.33,66.3,66.3,11900.0,57.4407,57.4407,57.4147,57.4147,11900.0
2012-08-27 14:10:00,66.3,66.34,66.27,66.31,10100.0,57.4147,57.4493,57.3887,57.4233,10100.0
2012-08-27 14:20:00,66.31,66.32,66.26,66.29,8100.0,57.4233,57.432,57.38,57.406,8100.0
2012-08-27 14:30:00,66.29,66.41,66.28,66.41,8800.0,57.406,57.5099,57.3974,57.5099,8800.0
2012-08-27 14:40:00,66.42,66.42,66.34,66.34,8700.0,57.5186,57.5186,57.4493,57.4493,8700.0
2012-08-27 14:50:00,66.34,66.37,66.32,66.33,14400.0,57.4493,57.4753,57.432,57.4407,14400.0
2012-08-27 15:00:00,66.34,66.37,66.31,66.33,13100.0,57.4493,57.4753,57.4233,57.4407,13100.0
2012-08-27 15:10:00,66.33,66.33,66.23,66.25,13500.0,57.4407,57.4407,57.3541,57.3714,13500.0
2012-08-27 15:20:00,66.24,66.28,66.2,66.24,18900.0,57.3627,57.3974,57.3281,57.3627,18900.0
2012-08-27 15:30:00,66.24,66.28,66.18,66.2,26000.0,57.3627,57.3974,57.3108,57.3281,26000.0
2012-08-27 15:40:00,66.19,66.23,66.11,66.15,48000.0,57.3194,57.3541,57.2501,57.2848,48000.0
2012-08-27 15:50:00,66.14,66.18,66.09,66.16,66900.0,57.2761,57.3108,57.2328,57.2934,66900.0
2012-08-28 09:30:00,65.88,65.88,65.33,65.49,46000.0,57.051,57.051,56.5747,56.7132,46000.0
2012-08-28 09:40:00,65.54,65.6,65.24,65.38,32700.0,56.7565,56.8085,56.4967,56.618,32700.0
2012-08-28 09:50:00,65.38,65.43,65.14,65.22,34500.0,56.618,56.6613,56.4101,56.4794,34500.0
2012-08-28 10:00:00,65.2,65.24,65.09,65.22,96000.0,56.4621,56.4967,56.3668,56.4794,96000.0
2012-08-28 10:10:00,65.19,65.24,65.09,65.1,30600.0,56.4534,56.4967,56.3668,56.3755,30600.0
2012-08-28 10:20:00,65.09,65.22,65.06,65.17,45200.0,56.3668,56.4794,56.3409,56.4361,45200.0
2012-08-28 10:30:00,65.18,65.28,65.07,65.14,32200.0,56.4448,56.5314,56.3495,56.4101,32200.0
2012-08-28 10:40:00,65.15,65.21,65.08,65.11,52100.0,56.4188,56.4708,56.3582,56.3842,52100.0
2012-08-28 10:50:00,65.09,65.15,64.92,64.92,20500.0,56.3668,56.4188,56.2196,56.2196,20500.0
2012-08-28 11:00:00,64.93,64.96,64.89,64.95,31100.0,56.2283,56.2543,56.1936,56.2456,31100.0
2012-08-28 11:10:00,64.96,64.97,64.89,64.97,32400.0,56.2543,56.2629,56.1936,56.2629,32400.0
2012-08-28 11:20:00,64.97,64.99,64.94,64.99,24100.0,56.2629,56.2802,56.2369,56.2802,24100.0
2012-08-28 11:30:00,65.0,65.01,64.91,64.93,43300.0,56.2889,56.2976,56.211,56.2283,43300.0
2012-08-28 11:40:00,64.92,65.02,64.9,64.98,23100.0,56.2196,56.3062,56.2023,56.2716,23100.0
2012-08-28 11:50:00,64.98,64.98,64.89,64.98,16900.0,56.2716,56.2716,56.1936,56.2716,16900.0
2012-08-28 12:00:00,64.98,65.03,64.92,64.97,27200.0,56.2716,56.3149,56.2196,56.2629,27200.0
2012-08-28 12:10:00,64.98,65.0,64.93,64.98,16500.0,56.2716,56.2889,56.2283,56.2716,16500.0
2012-08-28 12:20:00,64.98,65.01,64.96,64.97,14400.0,56.2716,56.2976,56.2543,56.2629,14400.0
2012-08-28 12:30:00,64.97,64.98,64.89,64.93,19800.0,56.2629,56.2716,56.1936,56.2283,19800.0
2012-08-28 12:40:00,64.93,64.99,64.93,64.98,16000.0,56.2283,56.2802,56.2283,56.2716,16000.0
2012-08-28 12:50:00,64.99,65.01,64.92,64.99,15500.0,56.2802,56.2976,56.2196,56.2802,15500.0
2012-08-28 13:00:00,64.99,64.99,64.82,64.84,34200.0,56.2802,56.2802,56.133,56.1503,34200.0
2012-08-28 13:10:00,64.84,64.87,64.79,64.79,24900.0,56.1503,56.1763,56.107,56.107,24900.0
2012-08-28 13:20:00,64.8,64.82,64.78,64.78,43500.0,56.1157,56.133,56.0984,56.0984,43500.0
2012-08-28 13:30:00,64.78,64.89,64.77,64.89,28900.0,56.0984,56.1936,56.0897,56.1936,28900.0
2012-08-28 13:40:00,64.9,64.97,64.88,64.94,22300.0,56.2023,56.2629,56.185,56.2369,22300.0
2012-08-28 13:50:00,64.94,65.02,64.91,64.98,34300.0,56.2369,56.3062,56.211,56.2716,34300.0
2012-08-28 14:00:00,64.98,65.05,64.94,65.03,42400.0,56.2716,56.3322,56.2369,56.3149,42400.0
2012-08-28 14:10:00,65.02,65.07,65.01,65.05,71500.0,56.3062,56.3495,56.2976,56.3322,71500.0
2012-08-28 14:20:00,65.05,65.07,65.04,65.04,15800.0,56.3322,56.3495,56.3235,56.3235,15800.0
2012-08-28 14:30:00,65.04,65.05,64.98,65.04,21300.0,56.3235,56.3322,56.2716,56.3235,21300.0
2012-08-28 14:40:00,65.04,65.05,65.01,65.03,22900.0,56.3235,56.3322,56.2976,56.3149,22900.0
2012-08-28 14:50:00,65.04,65.11,65.01,65.11,26000.0,56.3235,56.3842,56.2976,56.3842,26000.0
2012-08-28 15:00:00,65.11,65.19,65.11,65.18,28100.0,56.3842,56.4534,56.3842,56.4448,28100.0
2012-08-28 15:10:00,65.18,65.32,65.16,65.29,49400.0,56.4448,56.566,56.4275,56.54,49400.0
2012-08-28 15:20:00,65.28,65.28,65.1,65.12,68400.0,56.5314,56.5314,56.3755,56.3928,68400.0
2012-08-28 15:30:00,65.12,65.16,65.09,65.16,42700.0,56.3928,56.4275,56.3668,56.4275,42700.0
2012-08-28 15:40:00,65.16,65.18,65.06,65.07,57300.0,56.4275,56.4448,56.3409,56.3495,57300.0
2012-08-28 15:50:00,65.07,65.09,64.97,65.01,99100.0,56.3495,56.3668,56.2629,56.2976,99100.0
2012-08-29 09:30:00,65.14,65.2,64.81,64.96,26400.0,56.4101,56.4621,56.1244,56.2543,26400.0
2012-08-29 09:40:00,64.99,65.09,64.91,64.91,14000.0,56.2802,56.3668,56.211,56.211,14000.0
2012-08-29 09:50:00,64.92,64.99,64.81,64.9,19800.0,56.2196,56.2802,56.1244,56.2023,19800.0
2012-08-29 10:00:00,64.93,65.01,64.86,64.95,25200.0,56.2283,56.2976,56.1677,56.2456,25200.0
2012-08-29 10:10:00,64.95,65.04,64.91,64.92,14700.0,56.2456,56.3235,56.211,56.2196,14700.0
2012-08-29 10:20:00,64.91,64.99,64.89,64.9,18600.0,56.211,56.2802,56.1936,56.2023,18600.0
2012-08-29 10:30:00,64.9,64.98,64.86,64.96,28400.0,56.2023,56.2716,56.1677,56.2543,28400.0
2012-08-29 10:40:00,64.96,65.02,64.69,64.7,42300.0,56.2543,56.3062,56.0204,56.0291,42300.0
2012-08-29 10:50:00,64.69,64.73,64.65,64.7,24500.0,56.0204,56.0551,55.9858,56.0291,24500.0
2012-08-29 11:00:00,64.7,64.74,64.68,64.71,26500.0,56.0291,56.0637,56.0118,56.0378,26500.0
2012-08-29 11:10:00,64.71,64.76,64.7,64.76,26000.0,56.0378,56.0811,56.0291,56.0811,26000.0
2012-08-29 11:20:00,64.76,64.85,64.76,64.81,31100.0,56.0811,56.159,56.0811,56.1244,31100.0
2012-08-29 11:30:00,64.82,64.92,64.82,64.88,32000.0,56.133,56.2196,56.133,56.185,32000.0
2012-08-29 11:40:00,64.88,65.01,64.87,64.99,31400.0,56.185,56.2976,56.1763,56.2802,31400.0
2012-08-29 11:50:00,64.99,65.09,64.99,65.07,13300.0,56.2802,56.3668,56.2802,56.3495,13300.0
2012-08-29 12:00:00,65.08,65.11,65.06,65.07,14100.0,56.3582,56.3842,56.3409,56.3495,14100.0
2012-08-29 12:10:00,65.07,65.13,65.06,65.13,11700.0,56.3495,56.4015,56.3409,56.4015,11700.0
2012-08-29 12:20:00,65.13,65.14,65.11,65.12,11100.0,56.4015,56.4101,56.3842,56.3928,11100.0
2012-08-29 12:30:00,65.13,65.19,65.13,65.19,10400.0,56.4015,56.4534,56.4015,56.4534,10400.0
2012-08-29 12:40:00,65.18,65.18,65.16,65.16,8800.0,56.4448,56.4448,56.4275,56.4275,8800.0
2012-08-29 12:50:00,65.17,65.18,65.14,65.16,8800.0,56.4361,56.4448,56.4101,56.4275,8800.0
2012-08-29 13:00:00,65.16,65.21,65.16,65.19,7000.0,56.4275,56.4708,56.4275,56.4534,7000.0
2012-08-29 13:10:00,65.18,65.33,65.18,65.21,34700.0,56.4448,56.5747,56.4448,56.4708,34700.0
2012-08-29 13:20:00,65.2,65.25,65.19,65.22,9700.0,56.4621,56.5054,56.4534,56.4794,9700.0
2012-08-29 13:30:00,65.22,65.22,65.19,65.22,8500.0,56.4794,56.4794,56.4534,56.4794,8500.0
2012-08-29 13:40:00,65.23,65.31,65.23,65.25,10700.0,56.4881,56.5574,56.4881,56.5054,10700.0
2012-08-29 13:50:00,65.25,65.3,65.21,65.27,8300.0,56.5054,56.5487,56.4708,56.5227,8300.0
2012-08-29 14:00:00,65.28,65.28,65.15,65.15,17600.0,56.5314,56.5314,56.4188,56.4188,17600.0
2012-08-29 14:10:00,65.16,65.22,65.16,65.18,6300.0,56.4275,56.4794,56.4275,56.4448,6300.0
2012-08-29 14:20:00,65.17,65.33,65.17,65.26,22500.0,56.4361,56.5747,56.4361,56.5141,22500.0
2012-08-29 14:30:00,65.26,65.28,65.22,65.26,14900.0,56.5141,56.5314,56.4794,56.5141,14900.0
2012-08-29 14:40:00,65.26,65.3,65.23,65.23,14700.0,56.5141,56.5487,56.4881,56.4881,14700.0
2012-08-29 14:50:00,65.24,65.29,65.21,65.23,22200.0,56.4967,56.54,56.4708,56.4881,22200.0
2012-08-29 15:00:00,65.24,65.24,65.14,65.22,31700.0,56.4967,56.4967,56.4101,56.4794,31700.0
2012-08-29 15:10:00,65.22,65.26,65.19,65.23,23600.0,56.4794,56.5141,56.4534,56.4881,23600.0
2012-08-29 15:20:00,65.22,65.27,65.21,65.23,18800.0,56.4794,56.5227,56.4708,56.4881,18800.0
2012-08-29 15:30:00,65.23,65.23,65.19,65.22,35500.0,56.4881,56.4881,56.4534,56.4794,35500.0
2012-08-29 15:40:00,65.22,65.22,65.01,65.03,78700.0,56.4794,56.4794,56.2976,56.3149,78700.0
2012-08-29 15:50:00,65.02,65.11,65.02,65.11,75900.0,56.3062,56.3842,56.3062,56.3842,75900.0
2012-08-30 09:30:00,64.78,64.88,64.31,64.47,35400.0,56.0984,56.185,55.6914,55.8299,35400.0
2012-08-30 09:40:00,64.47,64.62,64.43,64.49,23500.0,55.8299,55.9598,55.7953,55.8473,23500.0
2012-08-30 09:50:00,64.5,64.58,64.4,64.49,51200.0,55.8559,55.9252,55.7693,55.8473,51200.0
2012-08-30 10:00:00,64.49,64.53,64.41,64.5,33100.0,55.8473,55.8819,55.778,55.8559,33100.0
2012-08-30 10:10:00,64.5,64.52,64.34,64.35,21000.0,55.8559,55.8732,55.7174,55.726,21000.0
2012-08-30 10:20:00,64.34,64.34,64.17,64.2,143400.0,55.7174,55.7174,55.5701,55.5961,143400.0
2012-08-30 10:30:00,64.2,64.2,64.1,64.12,16700.0,55.5961,55.5961,55.5095,55.5268,16700.0
2012-08-30 10:40:00,64.11,64.18,64.11,64.14,12800.0,55.5182,55.5788,55.5182,55.5442,12800.0
2012-08-30 10:50:00,64.13,64.16,64.08,64.13,23500.0,55.5355,55.5615,55.4922,55.5355,23500.0
2012-08-30 11:00:00,64.12,64.16,64.09,64.15,14700.0,55.5268,55.5615,55.5009,55.5528,14700.0
2012-08-30 11:10:00,64.15,64.22,64.11,64.2,17900.0,55.5528,55.6134,55.5182,55.5961,17900.0
2012-08-30 11:20:00,64.22,64.23,64.17,64.18,12800.0,55.6134,55.6221,55.5701,55.5788,12800.0
2012-08-30 11:30:00,64.18,64.2,64.11,64.11,49000.0,55.5788,55.5961,55.5182,55.5182,49000.0
2012-08-30 11:40:00,64.12,64.17,64.09,64.09,16300.0,55.5268,55.5701,55.5009,55.5009,16300.0
2012-08-30 11:50:00,64.09,64.13,64.06,64.06,24500.0,55.5009,55.5355,55.4749,55.4749,24500.0
2012-08-30 12:00:00,64.06,64.09,64.02,64.06,15500.0,55.4749,55.5009,55.4402,55.4749,15500.0
2012-08-30 12:10:00,64.06,64.06,63.96,63.99,25100.0,55.4749,55.4749,55.3883,55.4143,25100.0
2012-08-30 12:20:00,63.98,63.99,63.94,63.94,12900.0,55.4056,55.4143,55.371,55.371,12900.0
2012-08-30 12:30:00,63.95,64.06,63.95,64.03,15400.0,55.3796,55.4749,55.3796,55.4489,15400.0
2012-08-30 12:40:00,64.03,64.07,64.01,64.06,16200.0,55.4489,55.4835,55.4316,55.4749,16200.0
2012-08-30 12:50:00,64.06,64.06,64.01,64.01,25600.0,55.4749,55.4749,55.4316,55.4316,25600.0
2012-08-30 13:00:00,64.01,64.04,63.98,64.01,26900.0,55.4316,55.4576,55.4056,55.4316,26900.0
2012-08-30 13:10:00,64.01,64.13,64.01,64.11,18600.0,55.4316,55.5355,55.4316,55.5182,18600.0
2012-08-30 13:20:00,64.11,64.16,64.1,64.13,11700.0,55.5182,55.5615,55.5095,55.5355,11700.0
2012-08-30 13:30:00,64.14,64.17,64.14,64.16,14600.0,55.5442,55.5701,55.5442,55.5615,14600.0
2012-08-30 13:40:00,64.18,64.23,64.18,64.23,23900.0,55.5788,55.6221,55.5788,55.6221,23900.0
2012-08-30 13:50:00,64.2,64.29,64.2,64.29,17400.0,55.5961,55.6741,55.5961,55.6741,17400.0
2012-08-30 14:00:00,64.29,64.46,64.29,64.42,24500.0,55.6741,55.8213,55.6741,55.7866,24500.0
2012-08-30 14:10:00,64.42,64.43,64.38,64.38,15800.0,55.7866,55.7953,55.752,55.752,15800.0
2012-08-30 14:20:00,64.37,64.38,64.31,64.31,11300.0,55.7433,55.752,55.6914,55.6914,11300.0
2012-08-30 14:30:00,64.31,64.32,64.22,64.25,17300.0,55.6914,55.7,55.6134,55.6394,17300.0
2012-08-30 14:40:00,64.25,64.27,64.21,64.22,14200.0,55.6394,55.6567,55.6048,55.6134,14200.0
2012-08-30 14:50:00,64.22,64.29,64.21,64.25,23100.0,55.6134,55.6741,55.6048,55.6394,23100.0
2012-08-30 15:00:00,64.26,64.27,64.18,64.18,21900.0,55.6481,55.6567,55.5788,55.5788,21900.0
2012-08-30 15:10:00,64.18,64.23,64.16,64.16,22600.0,55.5788,55.6221,55.5615,55.5615,22600.0
2012-08-30 15:20:00,64.16,64.17,64.13,64.14,24800.0,55.5615,55.5701,55.5355,55.5442,24800.0
2012-08-30 15:30:00,64.14,64.18,64.12,64.13,32400.0,55.5442,55.5788,55.5268,55.5355,32400.0
2012-08-30 15:40:00,64.13,64.14,64.02,64.06,64700.0,55.5355,55.5442,55.4402,55.4749,64700.0
2012-08-30 15:50:00,64.05,64.09,64.0,64.02,122100.0,55.4662,55.5009,55.4229,55.4402,122100.0
2012-08-31 09:30:00,64.36,64.49,64.11,64.35,37200.0,55.7347,55.8473,55.5182,55.726,37200.0
2012-08-31 09:40:00,64.34,64.47,64.26,64.47,13300.0,55.7174,55.8299,55.6481,55.8299,13300.0
2012-08-31 09:50:00,64.47,64.47,64.27,64.33,14200.0,55.8299,55.8299,55.6567,55.7087,14200.0
2012-08-31 10:00:00,64.32,64.36,63.96,63.97,44400.0,55.7,55.7347,55.3883,55.3969,44400.0
2012-08-31 10:10:00,63.95,64.38,63.93,64.35,31800.0,55.3796,55.752,55.3623,55.726,31800.0
2012-08-31 10:20:00,64.34,64.39,64.09,64.12,30700.0,55.7174,55.7607,55.5009,55.5268,30700.0
2012-08-31 10:30:00,64.11,64.29,64.09,64.14,17300.0,55.5182,55.6741,55.5009,55.5442,17300.0
2012-08-31 10:40:00,64.14,64.25,64.08,64.08,20000.0,55.5442,55.6394,55.4922,55.4922,20000.0
2012-08-31 10:50:00,64.08,64.3,64.04,64.29,36600.0,55.4922,55.6827,55.4576,55.6741,36600.0
2012-08-31 11:00:00,64.3,64.44,64.3,64.37,23300.0,55.6827,55.804,55.6827,55.7433,23300.0
2012-08-31 11:10:00,64.37,64.45,64.37,64.42,19700.0,55.7433,55.8126,55.7433,55.7866,19700.0
2012-08-31 11:20:00,64.42,64.47,64.34,64.35,17700.0,55.7866,55.8299,55.7174,55.726,17700.0
2012-08-31 11:30:00,64.34,64.41,64.32,64.34,17200.0,55.7174,55.778,55.7,55.7174,17200.0
2012-08-31 11:40:00,64.33,64.38,64.31,64.38,16300.0,55.7087,55.752,55.6914,55.752,16300.0
2012-08-31 11:50:00,64.37,64.39,64.3,64.3,25900.0,55.7433,55.7607,55.6827,55.6827,25900.0
2012-08-31 12:00:00,64.31,64.34,64.19,64.22,27700.0,55.6914,55.7174,55.5875,55.6134,27700.0
2012-08-31 12:10:00,64.21,64.22,64.04,64.04,20400.0,55.6048,55.6134,55.4576,55.4576,20400.0
2012-08-31 12:20:00,64.04,64.04,63.98,63.98,22000.0,55.4576,55.4576,55.4056,55.4056,22000.0
2012-08-31 12:30:00,63.98,64.07,63.95,64.05,25100.0,55.4056,55.4835,55.3796,55.4662,25100.0
2012-08-31 12:40:00,64.04,64.06,63.95,63.96,20600.0,55.4576,55.4749,55.3796,55.3883,20600.0
2012-08-31 12:50:00,63.96,63.96,63.9,63.92,31300.0,55.3883,55.3883,55.3363,55.3536,31300.0
2012-08-31 13:00:00,63.92,63.92,63.86,63.86,27200.0,55.3536,55.3536,55.3017,55.3017,27200.0
2012-08-31 13:10:00,63.86,63.86,63.73,63.75,34900.0,55.3017,55.3017,55.1891,55.2064,34900.0
2012-08-31 13:20:00,63.75,63.83,63.74,63.77,25500.0,55.2064,55.2757,55.1978,55.2237,25500.0
2012-08-31 13:30:00,63.78,63.82,63.77,63.8,23100.0,55.2324,55.267,55.2237,55.2497,23100.0
2012-08-31 13:40:00,63.8,63.97,63.8,63.96,27800.0,55.2497,55.3969,55.2497,55.3883,27800.0
2012-08-31 13:50:00,63.97,64.04,63.96,63.98,30700.0,55.3969,55.4576,55.3883,55.4056,30700.0
2012-08-31 14:00:00,63.98,64.11,63.98,64.1,20700.0,55.4056,55.5182,55.4056,55.5095,20700.0
2012-08-31 14:10:00,64.1,64.17,64.04,64.17,22700.0,55.5095,55.5701,55.4576,55.5701,22700.0
2012-08-31 14:20:00,64.18,64.26,64.16,64.26,26700.0,55.5788,55.6481,55.5615,55.6481,26700.0
2012-08-31 14:30:00,64.26,64.3,64.22,64.29,33200.0,55.6481,55.6827,55.6134,55.6741,33200.0
2012-08-31 14:40:00,64.28,64.29,64.21,64.23,22400.0,55.6654,55.6741,55.6048,55.6221,22400.0
2012-08-31 14:50:00,64.24,64.24,64.14,64.15,25600.0,55.6308,55.6308,55.5442,55.5528,25600.0
2012-08-31 15:00:00,64.15,64.16,64.02,64.03,33000.0,55.5528,55.5615,55.4402,55.4489,33000.0
2012-08-31 15:10:00,64.02,64.03,63.92,63.96,38400.0,55.4402,55.4489,55.3536,55.3883,38400.0
2012-08-31 15:20:00,63.96,64.02,63.95,64.0,38100.0,55.3883,55.4402,55.3796,55.4229,38100.0
2012-08-31 15:30:00,64.0,64.04,63.95,64.01,53800.0,55.4229,55.4576,55.3796,55.4316,53800.0
2012-08-31 15:40:00,64.02,64.06,63.96,64.05,79100.0,55.4402,55.4749,55.3883,55.4662,79100.0
2012-08-31 15:50:00,64.04,64.14,64.01,64.02,168400.0,55.4576,55.5442,55.4316,55.4402,168400.0
2012-09-04 09:30:00,64.04,64.26,63.82,63.84,32400.0,55.4576,55.6481,55.267,55.2844,32400.0
2012-09-04 09:40:00,63.82,63.87,63.75,63.83,17900.0,55.267,55.3103,55.2064,55.2757,17900.0
2012-09-04 09:50:00,63.82,63.88,63.78,63.78,8400.0,55.267,55.319,55.2324,55.2324,8400.0
2012-09-04 10:00:00,63.77,63.77,63.55,63.57,24500.0,55.2237,55.2237,55.0332,55.0505,24500.0
2012-09-04 10:10:00,63.57,63.57,63.44,63.46,32100.0,55.0505,55.0505,54.938,54.9553,32100.0
2012-09-04 10:20:00,63.46,63.46,63.37,63.37,25100.0,54.9553,54.9553,54.8774,54.8774,25100.0
2012-09-04 10:30:00,63.37,63.5,63.34,63.49,22900.0,54.8774,54.9899,54.8514,54.9813,22900.0
2012-09-04 10:40:00,63.48,63.5,63.37,63.37,15200.0,54.9726,54.9899,54.8774,54.8774,15200.0
2012-09-04 10:50:00,63.39,63.48,63.34,63.41,16100.0,54.8947,54.9726,54.8514,54.912,16100.0
2012-09-04 11:00:00,63.41,63.52,63.39,63.49,21100.0,54.912,55.0072,54.8947,54.9813,21100.0
2012-09-04 11:10:00,63.48,63.49,63.36,63.38,22200.0,54.9726,54.9813,54.8687,54.886,22200.0
2012-09-04 11:20:00,63.38,63.39,63.3,63.34,39500.0,54.886,54.8947,54.8167,54.8514,39500.0
2012-09-04 11:30:00,63.35,63.38,63.31,63.33,53400.0,54.86,54.886,54.8254,54.8427,53400.0
2012-09-04 11:40:00,63.32,63.32,63.25,63.25,14400.0,54.8341,54.8341,54.7734,54.7734,14400.0
2012-09-04 11:50:00,63.25,63.28,63.23,63.27,13700.0,54.7734,54.7994,54.7561,54.7908,13700.0
2012-09-04 12:00:00,63.28,63.28,63.25,63.27,16200.0,54.7994,54.7994,54.7734,54.7908,16200.0
2012-09-04 12:10:00,63.27,63.35,63.27,63.31,19200.0,54.7908,54.86,54.7908,54.8254,19200.0
2012-09-04 12:20:00,63.31,63.34,63.29,63.3,16800.0,54.8254,54.8514,54.8081,54.8167,16800.0
2012-09-04 12:30:00,63.3,63.33,63.28,63.32,13500.0,54.8167,54.8427,54.7994,54.8341,13500.0
2012-09-04 12:40:00,63.33,63.41,63.33,63.36,15100.0,54.8427,54.912,54.8427,54.8687,15100.0
2012-09-04 12:50:00,63.36,63.38,63.35,63.37,9900.0,54.8687,54.886,54.86,54.8774,9900.0
2012-09-04 13:00:00,63.37,63.45,63.37,63.41,17800.0,54.8774,54.9466,54.8774,54.912,17800.0
2012-09-04 13:10:00,63.4,63.41,63.39,63.4,11200.0,54.9033,54.912,54.8947,54.9033,11200.0
2012-09-04 13:20:00,63.4,63.41,63.37,63.37,15200.0,54.9033,54.912,54.8774,54.8774,15200.0
2012-09-04 13:30:00,63.37,63.49,63.36,63.43,41700.0,54.8774,54.9813,54.8687,54.9293,41700.0
2012-09-04 13:40:00,63.42,63.42,63.33,63.33,16000.0,54.9207,54.9207,54.8427,54.8427,16000.0
2012-09-04 13:50:00,63.33,63.33,63.28,63.28,18300.0,54.8427,54.8427,54.7994,54.7994,18300.0
2012-09-04 14:00:00,63.3,63.38,63.26,63.37,26300.0,54.8167,54.886,54.7821,54.8774,26300.0
2012-09-04 14:10:00,63.37,63.39,63.36,63.37,19500.0,54.8774,54.8947,54.8687,54.8774,19500.0
2012-09-04 14:20:00,63.39,63.47,63.38,63.47,27000.0,54.8947,54.964,54.886,54.964,27000.0
2012-09-04 14:30:00,63.47,63.83,63.47,63.79,37200.0,54.964,55.2757,54.964,55.2411,37200.0
2012-09-04 14:40:00,63.8,63.82,63.76,63.8,21000.0,55.2497,55.267,55.2151,55.2497,21000.0
2012-09-04 14:50:00,63.81,63.81,63.72,63.76,23800.0,55.2584,55.2584,55.1804,55.2151,23800.0
2012-09-04 15:00:00,63.75,63.78,63.73,63.78,25200.0,55.2064,55.2324,55.1891,55.2324,25200.0
2012-09-04 15:10:00,63.78,63.79,63.73,63.76,32500.0,55.2324,55.2411,55.1891,55.2151,32500.0
2012-09-04 15:20:00,63.76,63.76,63.7,63.75,38300.0,55.2151,55.2151,55.1631,55.2064,38300.0
2012-09-04 15:30:00,63.75,63.76,63.59,63.6,53500.0,55.2064,55.2151,55.0679,55.0765,53500.0
2012-09-04 15:40:00,63.6,63.65,63.56,63.6,65300.0,55.0765,55.1198,55.0419,55.0765,65300.0
2012-09-04 15:50:00,63.6,63.61,63.47,63.48,123900.0,55.0765,55.0852,54.964,54.9726,123900.0
2012-09-05 09:30:00,63.47,63.58,63.08,63.15,43200.0,54.964,55.0592,54.6262,54.6868,43200.0
2012-09-05 09:40:00,63.16,63.16,63.0,63.08,43200.0,54.6955,54.6955,54.5569,54.6262,43200.0
2012-09-05 09:50:00,63.07,63.22,63.04,63.13,46300.0,54.6176,54.7475,54.5916,54.6695,46300.0
2012-09-05 10:00:00,63.15,63.24,62.98,63.06,53700.0,54.6868,54.7648,54.5396,54.6089,53700.0
2012-09-05 10:10:00,63.04,63.22,63.01,63.14,59000.0,54.5916,54.7475,54.5656,54.6782,59000.0
2012-09-05 10:20:00,63.17,63.29,63.16,63.28,22100.0,54.7042,54.8081,54.6955,54.7994,22100.0
2012-09-05 10:30:00,63.29,63.4,63.23,63.39,31400.0,54.8081,54.9033,54.7561,54.8947,31400.0
2012-09-05 10:40:00,63.41,63.46,63.34,63.34,27000.0,54.912,54.9553,54.8514,54.8514,27000.0
2012-09-05 10:50:00,63.34,63.41,63.29,63.39,88700.0,54.8514,54.912,54.8081,54.8947,88700.0
2012-09-05 11:00:00,63.37,63.42,63.33,63.35,23200.0,54.8774,54.9207,54.8427,54.86,23200.0
2012-09-05 11:10:00,63.35,63.51,63.35,63.51,20700.0,54.86,54.9986,54.86,54.9986,20700.0
2012-09-05 11:20:00,63.51,63.78,63.49,63.78,39900.0,54.9986,55.2324,54.9813,55.2324,39900.0
2012-09-05 11:30:00,63.78,63.98,63.76,63.92,46000.0,55.2324,55.4056,55.2151,55.3536,46000.0
2012-09-05 11:40:00,63.91,63.92,63.74,63.82,21900.0,55.345,55.3536,55.1978,55.267,21900.0
2012-09-05 11:50:00,63.82,63.89,63.77,63.87,31100.0,55.267,55.3277,55.2237,55.3103,31100.0
2012-09-05 12:00:00,63.88,63.89,63.83,63.88,21200.0,55.319,55.3277,55.2757,55.319,21200.0
2012-09-05 12:10:00,63.89,63.92,63.89,63.92,23200.0,55.3277,55.3536,55.3277,55.3536,23200.0
2012-09-05 12:20:00,63.92,63.94,63.86,63.86,12000.0,55.3536,55.371,55.3017,55.3017,12000.0
2012-09-05 12:30:00,63.87,63.89,63.82,63.89,27700.0,55.3103,55.3277,55.267,55.3277,27700.0
2012-09-05 12:40:00,63.87,63.9,63.86,63.86,14500.0,55.3103,55.3363,55.3017,55.3017,14500.0
2012-09-05 12:50:00,63.86,63.86,63.8,63.81,15200.0,55.3017,55.3017,55.2497,55.2584,15200.0
2012-09-05 13:00:00,63.82,63.84,63.77,63.77,13900.0,55.267,55.2844,55.2237,55.2237,13900.0
2012-09-05 13:10:00,63.78,63.79,63.76,63.76,12000.0,55.2324,55.2411,55.2151,55.2151,12000.0
2012-09-05 13:20:00,63.76,63.8,63.75,63.79,17300.0,55.2151,55.2497,55.2064,55.2411,17300.0
2012-09-05 13:30:00,63.79,63.79,63.63,63.64,20400.0,55.2411,55.2411,55.1025,55.1112,20400.0
2012-09-05 13:40:00,63.64,63.69,63.58,63.69,31600.0,55.1112,55.1545,55.0592,55.1545,31600.0
2012-09-05 13:50:00,63.68,63.72,63.65,63.71,18200.0,55.1458,55.1804,55.1198,55.1718,18200.0
2012-09-05 14:00:00,63.71,63.74,63.68,63.72,17600.0,55.1718,55.1978,55.1458,55.1804,17600.0
2012-09-05 14:10:00,63.73,63.73,63.65,63.72,28300.0,55.1891,55.1891,55.1198,55.1804,28300.0
2012-09-05 14:20:00,63.72,63.9,63.72,63.88,24100.0,55.1804,55.3363,55.1804,55.319,24100.0
2012-09-05 14:30:00,63.88,64.02,63.87,63.99,33400.0,55.319,55.4402,55.3103,55.4143,33400.0
2012-09-05 14:40:00,63.98,63.99,63.91,63.93,15800.0,55.4056,55.4143,55.345,55.3623,15800.0
2012-09-05 14:50:00,63.93,63.94,63.89,63.91,16800.0,55.3623,55.371,55.3277,55.345,16800.0
2012-09-05 15:00:00,63.91,63.92,63.84,63.92,34100.0,55.345,55.3536,55.2844,55.3536,34100.0
2012-09-05 15:10:00,63.92,63.94,63.84,63.92,37000.0,55.3536,55.371,55.2844,55.3536,37000.0
2012-09-05 15:20:00,63.92,63.99,63.91,63.97,41900.0,55.3536,55.4143,55.345,55.3969,41900.0
2012-09-05 15:30:00,63.96,63.97,63.89,63.9,59700.0,55.3883,55.3969,55.3277,55.3363,59700.0
2012-09-05 15:40:00,63.9,63.91,63.82,63.84,58600.0,55.3363,55.345,55.267,55.2844,58600.0
2012-09-05 15:50:00,63.85,63.95,63.84,63.91,129100.0,55.293,55.3796,55.2844,55.345,129100.0
2012-09-06 09:30:00,64.31,64.56,64.29,64.38,27400.0,55.6914,55.9079,55.6741,55.752,27400.0
2012-09-06 09:40:00,64.46,64.46,64.24,64.37,24000.0,55.8213,55.8213,55.6308,55.7433,24000.0
2012-09-06 09:50:00,64.37,64.57,64.37,64.48,26300.0,55.7433,55.9165,55.7433,55.8386,26300.0
2012-09-06 10:00:00,64.49,64.78,64.48,64.74,47000.0,55.8473,56.0984,55.8386,56.0637,47000.0
2012-09-06 10:10:00,64.73,64.81,64.67,64.72,40400.0,56.0551,56.1244,56.0031,56.0464,40400.0
2012-09-06 10:20:00,64.73,64.8,64.7,64.78,23500.0,56.0551,56.1157,56.0291,56.0984,23500.0
2012-09-06 10:30:00,64.8,64.97,64.74,64.97,23200.0,56.1157,56.2629,56.0637,56.2629,23200.0
2012-09-06 10:40:00,64.92,64.92,64.74,64.87,20400.0,56.2196,56.2196,56.0637,56.1763,20400.0
2012-09-06 10:50:00,64.87,64.91,64.78,64.81,34800.0,56.1763,56.211,56.0984,56.1244,34800.0
2012-09-06 11:00:00,64.83,64.89,64.77,64.77,25000.0,56.1417,56.1936,56.0897,56.0897,25000.0
2012-09-06 11:10:00,64.78,64.78,64.65,64.66,26500.0,56.0984,56.0984,55.9858,55.9945,26500.0
2012-09-06 11:20:00,64.65,64.69,64.63,64.66,27000.0,55.9858,56.0204,55.9685,55.9945,27000.0
2012-09-06 11:30:00,64.68,64.77,64.67,64.73,22500.0,56.0118,56.0897,56.0031,56.0551,22500.0
2012-09-06 11:40:00,64.72,64.75,64.7,64.71,15500.0,56.0464,56.0724,56.0291,56.0378,15500.0
2012-09-06 11:50:00,64.71,64.8,64.67,64.77,18700.0,56.0378,56.1157,56.0031,56.0897,18700.0
2012-09-06 12:00:00,64.78,64.85,64.74,64.75,20300.0,56.0984,56.159,56.0637,56.0724,20300.0
2012-09-06 12:10:00,64.75,64.79,64.7,64.76,32100.0,56.0724,56.107,56.0291,56.0811,32100.0
2012-09-06 12:20:00,64.76,64.82,64.76,64.8,26400.0,56.0811,56.133,56.0811,56.1157,26400.0
2012-09-06 12:30:00,64.8,64.87,64.8,64.87,27200.0,56.1157,56.1763,56.1157,56.1763,27200.0
2012-09-06 12:40:00,64.87,64.89,64.85,64.89,9500.0,56.1763,56.1936,56.159,56.1936,9500.0
2012-09-06 12:50:00,64.89,64.98,64.89,64.96,12700.0,56.1936,56.2716,56.1936,56.2543,12700.0
2012-09-06 13:00:00,64.97,64.97,64.91,64.93,13900.0,56.2629,56.2629,56.211,56.2283,13900.0
2012-09-06 13:10:00,64.92,64.99,64.92,64.94,24100.0,56.2196,56.2802,56.2196,56.2369,24100.0
2012-09-06 13:20:00,64.96,64.97,64.92,64.92,21500.0,56.2543,56.2629,56.2196,56.2196,21500.0
2012-09-06 13:30:00,64.93,64.97,64.92,64.96,16700.0,56.2283,56.2629,56.2196,56.2543,16700.0
2012-09-06 13:40:00,64.97,65.0,64.97,64.98,21800.0,56.2629,56.2889,56.2629,56.2716,21800.0
2012-09-06 13:50:00,64.99,65.04,64.98,65.0,36600.0,56.2802,56.3235,56.2716,56.2889,36600.0
2012-09-06 14:00:00,64.99,65.0,64.93,64.94,20700.0,56.2802,56.2889,56.2283,56.2369,20700.0
2012-09-06 14:10:00,64.94,64.94,64.88,64.9,26400.0,56.2369,56.2369,56.185,56.2023,26400.0
2012-09-06 14:20:00,64.91,64.93,64.86,64.9,20700.0,56.211,56.2283,56.1677,56.2023,20700.0
2012-09-06 14:30:00,64.91,64.91,64.82,64.83,20700.0,56.211,56.211,56.133,56.1417,20700.0
2012-09-06 14:40:00,64.83,64.85,64.79,64.82,19200.0,56.1417,56.159,56.107,56.133,19200.0
2012-09-06 14:50:00,64.83,64.87,64.8,64.81,19800.0,56.1417,56.1763,56.1157,56.1244,19800.0
2012-09-06 15:00:00,64.81,64.81,64.72,64.72,22300.0,56.1244,56.1244,56.0464,56.0464,22300.0
2012-09-06 15:10:00,64.72,64.75,64.67,64.71,36700.0,56.0464,56.0724,56.0031,56.0378,36700.0
2012-09-06 15:20:00,64.72,64.72,64.61,64.71,63600.0,56.0464,56.0464,55.9512,56.0378,63600.0
2012-09-06 15:30:00,64.7,64.83,64.7,64.79,45600.0,56.0291,56.1417,56.0291,56.107,45600.0
2012-09-06 15:40:00,64.78,64.89,64.76,64.88,48400.0,56.0984,56.1936,56.0811,56.185,48400.0
2012-09-06 15:50:00,64.88,64.97,64.83,64.95,155900.0,56.185,56.2629,56.1417,56.2456,155900.0
2012-09-07 09:30:00,65.17,65.33,64.96,65.08,56100.0,56.4361,56.5747,56.2543,56.3582,56100.0
2012-09-07 09:40:00,65.05,65.42,65.03,65.21,49200.0,56.3322,56.6526,56.3149,56.4708,49200.0
2012-09-07 09:50:00,65.22,65.27,65.09,65.25,32100.0,56.4794,56.5227,56.3668,56.5054,32100.0
2012-09-07 10:00:00,65.23,65.31,65.14,65.23,42100.0,56.4881,56.5574,56.4101,56.4881,42100.0
2012-09-07 10:10:00,65.23,65.23,65.02,65.08,25400.0,56.4881,56.4881,56.3062,56.3582,25400.0
2012-09-07 10:20:00,65.09,65.16,65.08,65.15,28200.0,56.3668,56.4275,56.3582,56.4188,28200.0
2012-09-07 10:30:00,65.16,65.18,65.03,65.03,17500.0,56.4275,56.4448,56.3149,56.3149,17500.0
2012-09-07 10:40:00,65.04,65.08,64.98,64.98,21600.0,56.3235,56.3582,56.2716,56.2716,21600.0
2012-09-07 10:50:00,64.98,65.13,64.97,65.1,31000.0,56.2716,56.4015,56.2629,56.3755,31000.0
2012-09-07 11:00:00,65.08,65.18,65.05,65.16,32100.0,56.3582,56.4448,56.3322,56.4275,32100.0
2012-09-07 11:10:00,65.15,65.18,65.05,65.05,22200.0,56.4188,56.4448,56.3322,56.3322,22200.0
2012-09-07 11:20:00,65.05,65.07,65.02,65.03,19000.0,56.3322,56.3495,56.3062,56.3149,19000.0
2012-09-07 11:30:00,65.03,65.06,64.88,64.88,35600.0,56.3149,56.3409,56.185,56.185,35600.0
2012-09-07 11:40:00,64.87,65.05,64.86,65.05,18000.0,56.1763,56.3322,56.1677,56.3322,18000.0
2012-09-07 11:50:00,65.04,65.12,65.04,65.08,15300.0,56.3235,56.3928,56.3235,56.3582,15300.0
2012-09-07 12:00:00,65.09,65.14,65.07,65.14,12100.0,56.3668,56.4101,56.3495,56.4101,12100.0
2012-09-07 12:10:00,65.14,65.14,65.07,65.1,11500.0,56.4101,56.4101,56.3495,56.3755,11500.0
2012-09-07 12:20:00,65.1,65.1,65.06,65.07,9600.0,56.3755,56.3755,56.3409,56.3495,9600.0
2012-09-07 12:30:00,65.06,65.1,65.05,65.09,10300.0,56.3409,56.3755,56.3322,56.3668,10300.0
2012-09-07 12:40:00,65.08,65.16,65.06,65.16,11900.0,56.3582,56.4275,56.3409,56.4275,11900.0
2012-09-07 12:50:00,65.15,65.15,65.12,65.15,9200.0,56.4188,56.4188,56.3928,56.4188,9200.0
2012-09-07 13:00:00,65.15,65.23,65.14,65.23,10300.0,56.4188,56.4881,56.4101,56.4881,10300.0
2012-09-07 13:10:00,65.23,65.27,65.19,65.26,12600.0,56.4881,56.5227,56.4534,56.5141,12600.0
2012-09-07 13:20:00,65.27,65.28,65.2,65.23,10000.0,56.5227,56.5314,56.4621,56.4881,10000.0
2012-09-07 13:30:00,65.24,65.25,65.19,65.23,11400.0,56.4967,56.5054,56.4534,56.4881,11400.0
2012-09-07 13:40:00,65.22,65.22,65.14,65.14,14100.0,56.4794,56.4794,56.4101,56.4101,14100.0
2012-09-07 13:50:00,65.14,65.15,65.06,65.09,17000.0,56.4101,56.4188,56.3409,56.3668,17000.0
2012-09-07 14:00:00,65.09,65.19,65.09,65.18,17500.0,56.3668,56.4534,56.3668,56.4448,17500.0
2012-09-07 14:10:00,65.18,65.22,65.17,65.2,13700.0,56.4448,56.4794,56.4361,56.4621,13700.0
2012-09-07 14:20:00,65.21,65.21,65.17,65.18,14800.0,56.4708,56.4708,56.4361,56.4448,14800.0
2012-09-07 14:30:00,65.19,65.23,65.17,65.18,15400.0,56.4534,56.4881,56.4361,56.4448,15400.0
2012-09-07 14:40:00,65.18,65.24,65.17,65.24,15600.0,56.4448,56.4967,56.4361,56.4967,15600.0
2012-09-07 14:50:00,65.25,65.29,65.2,65.2,17500.0,56.5054,56.54,56.4621,56.4621,17500.0
2012-09-07 15:00:00,65.2,65.21,65.17,65.17,20400.0,56.4621,56.4708,56.4361,56.4361,20400.0
2012-09-07 15:10:00,65.18,65.18,65.12,65.12,22800.0,56.4448,56.4448,56.3928,56.3928,22800.0
2012-09-07 15:20:00,65.13,65.14,65.05,65.06,24000.0,56.4015,56.4101,56.3322,56.3409,24000.0
2012-09-07 15:30:00,65.07,65.13,65.07,65.12,24600.0,56.3495,56.4015,56.3495,56.3928,24600.0
2012-09-07 15:40:00,65.12,65.32,65.11,65.31,61800.0,56.3928,56.566,56.3842,56.5574,61800.0
2012-09-07 15:50:00,65.32,65.34,65.26,65.28,93100.0,56.566,56.5833,56.5141,56.5314,93100.0
2012-09-10 09:30:00,65.27,65.4,65.05,65.11,25500.0,56.5227,56.6353,56.3322,56.3842,25500.0
2012-09-10 09:40:00,65.06,65.36,64.94,65.26,34400.0,56.3409,56.6007,56.2369,56.5141,34400.0
2012-09-10 09:50:00,65.25,65.29,65.09,65.16,28300.0,56.5054,56.54,56.3668,56.4275,28300.0
2012-09-10 10:00:00,65.19,65.26,65.15,65.24,31100.0,56.4534,56.5141,56.4188,56.4967,31100.0
2012-09-10 10:10:00,65.23,65.29,65.15,65.23,13200.0,56.4881,56.54,56.4188,56.4881,13200.0
2012-09-10 10:20:00,65.2,65.27,65.16,65.23,16700.0,56.4621,56.5227,56.4275,56.4881,16700.0
2012-09-10 10:30:00,65.23,65.25,65.15,65.22,16100.0,56.4881,56.5054,56.4188,56.4794,16100.0
2012-09-10 10:40:00,65.22,65.24,65.16,65.16,10900.0,56.4794,56.4967,56.4275,56.4275,10900.0
2012-09-10 10:50:00,65.15,65.3,65.13,65.25,17400.0,56.4188,56.5487,56.4015,56.5054,17400.0
2012-09-10 11:00:00,65.25,65.26,65.18,65.26,15000.0,56.5054,56.5141,56.4448,56.5141,15000.0
2012-09-10 11:10:00,65.26,65.27,65.18,65.24,13700.0,56.5141,56.5227,56.4448,56.4967,13700.0
2012-09-10 11:20:00,65.25,65.26,65.2,65.23,29000.0,56.5054,56.5141,56.4621,56.4881,29000.0
2012-09-10 11:30:00,65.24,65.26,65.22,65.25,18400.0,56.4967,56.5141,56.4794,56.5054,18400.0
2012-09-10 11:40:00,65.24,65.25,65.21,65.21,9700.0,56.4967,56.5054,56.4708,56.4708,9700.0
2012-09-10 11:50:00,65.23,65.23,65.16,65.18,10600.0,56.4881,56.4881,56.4275,56.4448,10600.0
2012-09-10 12:00:00,65.19,65.26,65.19,65.25,8000.0,56.4534,56.5141,56.4534,56.5054,8000.0
2012-09-10 12:10:00,65.25,65.27,65.23,65.25,16000.0,56.5054,56.5227,56.4881,56.5054,16000.0
2012-09-10 12:20:00,65.25,65.28,65.22,65.25,15600.0,56.5054,56.5314,56.4794,56.5054,15600.0
2012-09-10 12:30:00,65.25,65.26,65.15,65.23,20700.0,56.5054,56.5141,56.4188,56.4881,20700.0
2012-09-10 12:40:00,65.23,65.31,65.23,65.31,16900.0,56.4881,56.5574,56.4881,56.5574,16900.0
2012-09-10 12:50:00,65.3,65.35,65.3,65.33,8500.0,56.5487,56.592,56.5487,56.5747,8500.0
2012-09-10 13:00:00,65.35,65.35,65.26,65.26,8500.0,56.592,56.592,56.5141,56.5141,8500.0
2012-09-10 13:10:00,65.26,65.3,65.25,65.25,10800.0,56.5141,56.5487,56.5054,56.5054,10800.0
2012-09-10 13:20:00,65.25,65.27,65.23,65.26,6800.0,56.5054,56.5227,56.4881,56.5141,6800.0
2012-09-10 13:30:00,65.27,65.28,65.17,65.18,14100.0,56.5227,56.5314,56.4361,56.4448,14100.0
2012-09-10 13:40:00,65.18,65.2,65.15,65.19,8100.0,56.4448,56.4621,56.4188,56.4534,8100.0
2012-09-10 13:50:00,65.19,65.26,65.14,65.15,16700.0,56.4534,56.5141,56.4101,56.4188,16700.0
2012-09-10 14:00:00,65.17,65.24,65.16,65.24,9100.0,56.4361,56.4967,56.4275,56.4967,9100.0
2012-09-10 14:10:00,65.23,65.24,65.16,65.18,19500.0,56.4881,56.4967,56.4275,56.4448,19500.0
2012-09-10 14:20:00,65.19,65.2,65.16,65.18,9500.0,56.4534,56.4621,56.4275,56.4448,9500.0
2012-09-10 14:30:00,65.18,65.22,65.14,65.15,19400.0,56.4448,56.4794,56.4101,56.4188,19400.0
2012-09-10 14:40:00,65.14,65.14,65.08,65.11,14000.0,56.4101,56.4101,56.3582,56.3842,14000.0
2012-09-10 14:50:00,65.12,65.13,65.02,65.02,32200.0,56.3928,56.4015,56.3062,56.3062,32200.0
2012-09-10 15:00:00,65.02,65.09,64.99,65.0,28400.0,56.3062,56.3668,56.2802,56.2889,28400.0
2012-09-10 15:10:00,65.01,65.01,64.83,64.85,32900.0,56.2976,56.2976,56.1417,56.159,32900.0
2012-09-10 15:20:00,64.84,64.95,64.8,64.95,24200.0,56.1503,56.2456,56.1157,56.2456,24200.0
2012-09-10 15:30:00,64.94,64.95,64.69,64.74,63100.0,56.2369,56.2456,56.0204,56.0637,63100.0
2012-09-10 15:40:00,64.74,64.75,64.56,64.58,76000.0,56.0637,56.0724,55.9079,55.9252,76000.0
2012-09-10 15:50:00,64.58,64.66,64.58,64.64,96000.0,55.9252,55.9945,55.9252,55.9772,96000.0
2012-09-11 09:30:00,64.65,64.7,64.45,64.47,27500.0,55.9858,56.0291,55.8126,55.8299,27500.0
2012-09-11 09:40:00,64.45,64.53,64.26,64.26,29700.0,55.8126,55.8819,55.6481,55.6481,29700.0
2012-09-11 09:50:00,64.29,64.32,64.23,64.23,29300.0,55.6741,55.7,55.6221,55.6221,29300.0
2012-09-11 10:00:00,64.24,64.26,64.17,64.21,15100.0,55.6308,55.6481,55.5701,55.6048,15100.0
2012-09-11 10:10:00,64.21,64.44,64.2,64.42,11700.0,55.6048,55.804,55.5961,55.7866,11700.0
2012-09-11 10:20:00,64.4,64.46,64.35,64.36,23900.0,55.7693,55.8213,55.726,55.7347,23900.0
2012-09-11 10:30:00,64.36,64.36,64.27,64.28,20800.0,55.7347,55.7347,55.6567,55.6654,20800.0
2012-09-11 10:40:00,64.28,64.56,64.27,64.53,43000.0,55.6654,55.9079,55.6567,55.8819,43000.0
2012-09-11 10:50:00,64.53,64.61,64.45,64.51,54200.0,55.8819,55.9512,55.8126,55.8646,54200.0
2012-09-11 11:00:00,64.5,64.6,64.48,64.51,49900.0,55.8559,55.9425,55.8386,55.8646,49900.0
2012-09-11 11:10:00,64.5,64.65,64.5,64.65,36600.0,55.8559,55.9858,55.8559,55.9858,36600.0
2012-09-11 11:20:00,64.62,64.68,64.59,64.65,30000.0,55.9598,56.0118,55.9339,55.9858,30000.0
2012-09-11 11:30:00,64.65,64.76,64.65,64.69,31600.0,55.9858,56.0811,55.9858,56.0204,31600.0
2012-09-11 11:40:00,64.69,64.72,64.63,64.66,12200.0,56.0204,56.0464,55.9685,55.9945,12200.0
2012-09-11 11:50:00,64.65,64.66,64.5,64.54,27800.0,55.9858,55.9945,55.8559,55.8906,27800.0
2012-09-11 12:00:00,64.56,64.65,64.55,64.62,15100.0,55.9079,55.9858,55.8992,55.9598,15100.0
2012-09-11 12:10:00,64.63,64.64,64.53,64.6,10900.0,55.9685,55.9772,55.8819,55.9425,10900.0
2012-09-11 12:20:00,64.61,64.64,64.58,64.63,21600.0,55.9512,55.9772,55.9252,55.9685,21600.0
2012-09-11 12:30:00,64.63,64.66,64.62,64.64,8000.0,55.9685,55.9945,55.9598,55.9772,8000.0
2012-09-11 12:40:00,64.64,64.67,64.6,64.61,8600.0,55.9772,56.0031,55.9425,55.9512,8600.0
2012-09-11 12:50:00,64.61,64.62,64.55,64.59,17200.0,55.9512,55.9598,55.8992,55.9339,17200.0
2012-09-11 13:00:00,64.59,64.64,64.55,64.57,17400.0,55.9339,55.9772,55.8992,55.9165,17400.0
2012-09-11 13:10:00,64.58,64.58,64.49,64.54,40900.0,55.9252,55.9252,55.8473,55.8906,40900.0
2012-09-11 13:20:00,64.53,64.54,64.49,64.49,3800.0,55.8819,55.8906,55.8473,55.8473,3800.0
2012-09-11 13:30:00,64.49,64.5,64.46,64.47,8000.0,55.8473,55.8559,55.8213,55.8299,8000.0
2012-09-11 13:40:00,64.47,64.52,64.47,64.49,11200.0,55.8299,55.8732,55.8299,55.8473,11200.0
2012-09-11 13:50:00,64.5,64.5,64.42,64.42,7500.0,55.8559,55.8559,55.7866,55.7866,7500.0
2012-09-11 14:00:00,64.42,64.5,64.42,64.47,6000.0,55.7866,55.8559,55.7866,55.8299,6000.0
2012-09-11 14:10:00,64.48,64.5,64.44,64.44,21800.0,55.8386,55.8559,55.804,55.804,21800.0
2012-09-11 14:20:00,64.44,64.5,64.44,64.5,11100.0,55.804,55.8559,55.804,55.8559,11100.0
2012-09-11 14:30:00,64.49,64.49,64.45,64.45,12100.0,55.8473,55.8473,55.8126,55.8126,12100.0
2012-09-11 14:40:00,64.46,64.46,64.34,64.34,16800.0,55.8213,55.8213,55.7174,55.7174,16800.0
2012-09-11 14:50:00,64.36,64.45,64.34,64.41,23000.0,55.7347,55.8126,55.7174,55.778,23000.0
2012-09-11 15:00:00,64.4,64.43,64.36,64.36,20500.0,55.7693,55.7953,55.7347,55.7347,20500.0
2012-09-11 15:10:00,64.35,64.37,64.33,64.36,14500.0,55.726,55.7433,55.7087,55.7347,14500.0
2012-09-11 15:20:00,64.35,64.35,64.23,64.25,35700.0,55.726,55.726,55.6221,55.6394,35700.0
2012-09-11 15:30:00,64.24,64.33,64.2,64.22,36100.0,55.6308,55.7087,55.5961,55.6134,36100.0
2012-09-11 15:40:00,64.22,64.28,64.15,64.26,47000.0,55.6134,55.6654,55.5528,55.6481,47000.0
2012-09-11 15:50:00,64.25,64.25,64.2,64.2,74100.0,55.6394,55.6394,55.5961,55.5961,74100.0
2012-09-12 09:30:00,64.32,64.39,64.12,64.33,13600.0,55.7,55.7607,55.5268,55.7087,13600.0
2012-09-12 09:40:00,64.31,64.31,64.2,64.23,7400.0,55.6914,55.6914,55.5961,55.6221,7400.0
2012-09-12 09:50:00,64.23,64.26,64.1,64.11,26100.0,55.6221,55.6481,55.5095,55.5182,26100.0
2012-09-12 10:00:00,64.11,64.16,64.02,64.14,6100.0,55.5182,55.5615,55.4402,55.5442,6100.0
2012-09-12 10:10:00,64.14,64.14,64.03,64.11,5800.0,55.5442,55.5442,55.4489,55.5182,5800.0
2012-09-12 10:20:00,64.1,64.13,64.06,64.09,7700.0,55.5095,55.5355,55.4749,55.5009,7700.0
2012-09-12 10:30:00,64.06,64.07,63.85,63.99,14700.0,55.4749,55.4835,55.293,55.4143,14700.0
2012-09-12 10:40:00,64.0,64.0,63.76,63.81,29200.0,55.4229,55.4229,55.2151,55.2584,29200.0
2012-09-12 10:50:00,63.81,63.92,63.79,63.92,25700.0,55.2584,55.3536,55.2411,55.3536,25700.0
2012-09-12 11:00:00,63.9,63.97,63.9,63.94,12600.0,55.3363,55.3969,55.3363,55.371,12600.0
2012-09-12 11:10:00,63.9,63.99,63.82,63.97,9700.0,55.3363,55.4143,55.267,55.3969,9700.0
2012-09-12 11:20:00,64.01,64.14,64.01,64.08,15200.0,55.4316,55.5442,55.4316,55.4922,15200.0
2012-09-12 11:30:00,64.09,64.13,64.05,64.12,22800.0,55.5009,55.5355,55.4662,55.5268,22800.0
2012-09-12 11:40:00,64.11,64.11,64.01,64.09,24000.0,55.5182,55.5182,55.4316,55.5009,24000.0
2012-09-12 11:50:00,64.11,64.28,64.1,64.24,22900.0,55.5182,55.6654,55.5095,55.6308,22900.0
2012-09-12 12:00:00,64.24,64.26,64.2,64.22,17200.0,55.6308,55.6481,55.5961,55.6134,17200.0
2012-09-12 12:10:00,64.21,64.31,64.2,64.3,17600.0,55.6048,55.6914,55.5961,55.6827,17600.0
2012-09-12 12:20:00,64.3,64.41,64.3,64.37,15900.0,55.6827,55.778,55.6827,55.7433,15900.0
2012-09-12 12:30:00,64.37,64.38,64.24,64.29,9800.0,55.7433,55.752,55.6308,55.6741,9800.0
2012-09-12 12:40:00,64.29,64.36,64.28,64.35,11200.0,55.6741,55.7347,55.6654,55.726,11200.0
2012-09-12 12:50:00,64.35,64.46,64.35,64.44,9800.0,55.726,55.8213,55.726,55.804,9800.0
2012-09-12 13:00:00,64.44,64.53,64.44,64.51,19800.0,55.804,55.8819,55.804,55.8646,19800.0
2012-09-12 13:10:00,64.5,64.51,64.39,64.43,10000.0,55.8559,55.8646,55.7607,55.7953,10000.0
2012-09-12 13:20:00,64.43,64.48,64.42,64.45,14900.0,55.7953,55.8386,55.7866,55.8126,14900.0
2012-09-12 13:30:00,64.46,64.48,64.44,64.44,11800.0,55.8213,55.8386,55.804,55.804,11800.0
2012-09-12 13:40:00,64.44,64.55,64.43,64.55,15600.0,55.804,55.8992,55.7953,55.8992,15600.0
2012-09-12 13:50:00,64.55,64.55,64.43,64.49,12800.0,55.8992,55.8992,55.7953,55.8473,12800.0
2012-09-12 14:00:00,64.49,64.51,64.47,64.48,18300.0,55.8473,55.8646,55.8299,55.8386,18300.0
2012-09-12 14:10:00,64.49,64.5,64.38,64.38,20700.0,55.8473,55.8559,55.752,55.752,20700.0
2012-09-12 14:20:00,64.38,64.47,64.36,64.42,40800.0,55.752,55.8299,55.7347,55.7866,40800.0
2012-09-12 14:30:00,64.4,64.4,64.29,64.3,26600.0,55.7693,55.7693,55.6741,55.6827,26600.0
2012-09-12 14:40:00,64.29,64.39,64.29,64.31,27500.0,55.6741,55.7607,55.6741,55.6914,27500.0
2012-09-12 14:50:00,64.32,64.37,64.3,64.3,13200.0,55.7,55.7433,55.6827,55.6827,13200.0
2012-09-12 15:00:00,64.3,64.3,64.2,64.2,34900.0,55.6827,55.6827,55.5961,55.5961,34900.0
2012-09-12 15:10:00,64.2,64.2,64.14,64.17,22900.0,55.5961,55.5961,55.5442,55.5701,22900.0
2012-09-12 15:20:00,64.17,64.21,64.13,64.19,20500.0,55.5701,55.6048,55.5355,55.5875,20500.0
2012-09-12 15:30:00,64.2,64.28,64.14,64.25,35100.0,55.5961,55.6654,55.5442,55.6394,35100.0
2012-09-12 15:40:00,64.25,64.28,64.11,64.14,58200.0,55.6394,55.6654,55.5182,55.5442,58200.0
2012-09-12 15:50:00,64.13,64.24,64.11,64.15,138200.0,55.5355,55.6308,55.5182,55.5528,138200.0
2012-09-13 09:30:00,64.34,64.34,63.92,63.96,30500.0,55.7174,55.7174,55.3536,55.3883,30500.0
2012-09-13 09:40:00,64.0,64.29,63.98,64.26,17900.0,55.4229,55.6741,55.4056,55.6481,17900.0
2012-09-13 09:50:00,64.26,64.26,64.08,64.14,35000.0,55.6481,55.6481,55.4922,55.5442,35000.0
2012-09-13 10:00:00,64.15,64.26,64.15,64.18,12200.0,55.5528,55.6481,55.5528,55.5788,12200.0
2012-09-13 10:10:00,64.2,64.23,64.11,64.12,30900.0,55.5961,55.6221,55.5182,55.5268,30900.0
2012-09-13 10:20:00,64.12,64.15,64.06,64.06,17100.0,55.5268,55.5528,55.4749,55.4749,17100.0
2012-09-13 10:30:00,64.08,64.15,63.99,64.13,26800.0,55.4922,55.5528,55.4143,55.5355,26800.0
2012-09-13 10:40:00,64.13,64.14,64.07,64.08,13700.0,55.5355,55.5442,55.4835,55.4922,13700.0
2012-09-13 10:50:00,64.1,64.1,63.99,64.03,22200.0,55.5095,55.5095,55.4143,55.4489,22200.0
2012-09-13 11:00:00,64.03,64.13,64.03,64.12,9300.0,55.4489,55.5355,55.4489,55.5268,9300.0
2012-09-13 11:10:00,64.12,64.12,64.08,64.1,13800.0,55.5268,55.5268,55.4922,55.5095,13800.0
2012-09-13 11:20:00,64.1,64.1,64.04,64.07,10500.0,55.5095,55.5095,55.4576,55.4835,10500.0
2012-09-13 11:30:00,64.09,64.12,64.08,64.11,7700.0,55.5009,55.5268,55.4922,55.5182,7700.0
2012-09-13 11:40:00,64.09,64.12,64.06,64.09,28300.0,55.5009,55.5268,55.4749,55.5009,28300.0
2012-09-13 11:50:00,64.08,64.24,64.08,64.2,13600.0,55.4922,55.6308,55.4922,55.5961,13600.0
2012-09-13 12:00:00,64.21,64.27,64.2,64.26,8900.0,55.6048,55.6567,55.5961,55.6481,8900.0
2012-09-13 12:10:00,64.25,64.27,64.11,64.18,39000.0,55.6394,55.6567,55.5182,55.5788,39000.0
2012-09-13 12:20:00,64.19,64.26,64.18,64.21,10900.0,55.5875,55.6481,55.5788,55.6048,10900.0
2012-09-13 12:30:00,64.23,64.84,64.17,64.46,58200.0,55.6221,56.1503,55.5701,55.8213,58200.0
2012-09-13 12:40:00,64.45,64.81,64.45,64.57,46600.0,55.8126,56.1244,55.8126,55.9165,46600.0
2012-09-13 12:50:00,64.56,64.73,64.49,64.71,29700.0,55.9079,56.0551,55.8473,56.0378,29700.0
2012-09-13 13:00:00,64.72,64.89,64.69,64.73,59600.0,56.0464,56.1936,56.0204,56.0551,59600.0
2012-09-13 13:10:00,64.74,64.86,64.74,64.81,19900.0,56.0637,56.1677,56.0637,56.1244,19900.0
2012-09-13 13:20:00,64.81,64.99,64.76,64.96,12800.0,56.1244,56.2802,56.0811,56.2543,12800.0
2012-09-13 13:30:00,65.0,65.17,65.0,65.13,28000.0,56.2889,56.4361,56.2889,56.4015,28000.0
2012-09-13 13:40:00,65.13,65.21,65.08,65.18,30900.0,56.4015,56.4708,56.3582,56.4448,30900.0
2012-09-13 13:50:00,65.17,65.23,65.11,65.19,35800.0,56.4361,56.4881,56.3842,56.4534,35800.0
2012-09-13 14:00:00,65.2,65.3,65.16,65.23,36000.0,56.4621,56.5487,56.4275,56.4881,36000.0
2012-09-13 14:10:00,65.22,65.42,65.19,65.4,22800.0,56.4794,56.6526,56.4534,56.6353,22800.0
2012-09-13 14:20:00,65.39,65.49,65.28,65.33,88400.0,56.6266,56.7132,56.5314,56.5747,88400.0
2012-09-13 14:30:00,65.33,65.33,64.96,65.07,60600.0,56.5747,56.5747,56.2543,56.3495,60600.0
2012-09-13 14:40:00,65.06,65.23,65.04,65.12,21100.0,56.3409,56.4881,56.3235,56.3928,21100.0
2012-09-13 14:50:00,65.12,65.15,65.05,65.08,27100.0,56.3928,56.4188,56.3322,56.3582,27100.0
2012-09-13 15:00:00,65.07,65.07,64.95,65.0,27400.0,56.3495,56.3495,56.2456,56.2889,27400.0
2012-09-13 15:10:00,65.01,65.05,64.86,64.87,44500.0,56.2976,56.3322,56.1677,56.1763,44500.0
2012-09-13 15:20:00,64.87,64.97,64.82,64.9,65600.0,56.1763,56.2629,56.133,56.2023,65600.0
2012-09-13 15:30:00,64.9,65.05,64.9,65.02,40900.0,56.2023,56.3322,56.2023,56.3062,40900.0
2012-09-13 15:40:00,65.03,65.09,64.99,65.02,67400.0,56.3149,56.3668,56.2802,56.3062,67400.0
2012-09-13 15:50:00,65.01,65.05,64.9,64.9,148500.0,56.2976,56.3322,56.2023,56.2023,148500.0
2012-09-14 09:30:00,64.53,65.0,64.53,64.77,37100.0,56.0562,56.4645,56.0562,56.2647,37100.0
2012-09-14 09:40:00,64.77,64.8,64.55,64.62,33100.0,56.2647,56.2907,56.0736,56.1344,33100.0
2012-09-14 09:50:00,64.62,64.82,64.53,64.8,51400.0,56.1344,56.3081,56.0562,56.2907,51400.0
2012-09-14 10:00:00,64.77,65.04,64.71,64.93,63700.0,56.2647,56.4992,56.2126,56.4037,63700.0
2012-09-14 10:10:00,64.89,65.15,64.86,65.15,42000.0,56.3689,56.5948,56.3429,56.5948,42000.0
2012-09-14 10:20:00,65.16,65.23,65.09,65.12,45600.0,56.6035,56.6643,56.5427,56.5687,45600.0
2012-09-14 10:30:00,65.11,65.13,64.88,64.93,43100.0,56.56,56.5774,56.3602,56.4037,43100.0
2012-09-14 10:40:00,64.94,64.96,64.78,64.81,26300.0,56.4124,56.4297,56.2734,56.2994,26300.0
2012-09-14 10:50:00,64.81,64.81,64.71,64.78,30000.0,56.2994,56.2994,56.2126,56.2734,30000.0
2012-09-14 11:00:00,64.76,64.79,64.69,64.7,37300.0,56.256,56.2821,56.1952,56.2039,37300.0
2012-09-14 11:10:00,64.72,64.8,64.66,64.68,33000.0,56.2212,56.2907,56.1691,56.1865,33000.0
2012-09-14 11:20:00,64.7,64.94,64.67,64.93,31500.0,56.2039,56.4124,56.1778,56.4037,31500.0
2012-09-14 11:30:00,64.92,64.93,64.53,64.53,67500.0,56.395,56.4037,56.0562,56.0562,67500.0
2012-09-14 11:40:00,64.57,64.75,64.56,64.65,74600.0,56.0909,56.2473,56.0823,56.1604,74600.0
2012-09-14 11:50:00,64.65,64.67,64.41,64.44,92100.0,56.1604,56.1778,55.952,55.978,92100.0
2012-09-14 12:00:00,64.46,64.57,64.44,64.55,40600.0,55.9954,56.0909,55.978,56.0736,40600.0
2012-09-14 12:10:00,64.54,64.59,64.51,64.57,32100.0,56.0649,56.1083,56.0388,56.0909,32100.0
2012-09-14 12:20:00,64.59,64.63,64.53,64.6,13900.0,56.1083,56.1431,56.0562,56.117,13900.0
2012-09-14 12:30:00,64.58,64.63,64.56,64.57,22500.0,56.0996,56.1431,56.0823,56.0909,22500.0
2012-09-14 12:40:00,64.57,64.59,64.48,64.48,21600.0,56.0909,56.1083,56.0128,56.0128,21600.0
2012-09-14 12:50:00,64.47,64.49,64.39,64.39,12200.0,56.0041,56.0214,55.9346,55.9346,12200.0
2012-09-14 13:00:00,64.4,64.4,64.3,64.32,20100.0,55.9433,55.9433,55.8564,55.8738,20100.0
2012-09-14 13:10:00,64.31,64.32,64.18,64.18,20900.0,55.8651,55.8738,55.7522,55.7522,20900.0
2012-09-14 13:20:00,64.19,64.22,64.17,64.17,27000.0,55.7608,55.7869,55.7435,55.7435,27000.0
2012-09-14 13:30:00,64.19,64.31,64.18,64.21,38800.0,55.7608,55.8651,55.7522,55.7782,38800.0
2012-09-14 13:40:00,64.21,64.26,64.2,64.22,47600.0,55.7782,55.8217,55.7695,55.7869,47600.0
2012-09-14 13:50:00,64.23,64.29,64.21,64.27,25600.0,55.7956,55.8477,55.7782,55.8303,25600.0
2012-09-14 14:00:00,64.28,64.3,64.26,64.26,33100.0,55.839,55.8564,55.8217,55.8217,33100.0
2012-09-14 14:10:00,64.28,64.3,64.23,64.25,34500.0,55.839,55.8564,55.7956,55.813,34500.0
2012-09-14 14:20:00,64.25,64.35,64.25,64.34,12100.0,55.813,55.8998,55.813,55.8911,12100.0
2012-09-14 14:30:00,64.34,64.4,64.31,64.35,21500.0,55.8911,55.9433,55.8651,55.8998,21500.0
2012-09-14 14:40:00,64.35,64.38,64.28,64.28,41900.0,55.8998,55.9259,55.839,55.839,41900.0
2012-09-14 14:50:00,64.29,64.32,64.25,64.26,73500.0,55.8477,55.8738,55.813,55.8217,73500.0
2012-09-14 15:00:00,64.26,64.26,64.23,64.23,32000.0,55.8217,55.8217,55.7956,55.7956,32000.0
2012-09-14 15:10:00,64.25,64.27,64.21,64.23,61700.0,55.813,55.8303,55.7782,55.7956,61700.0
2012-09-14 15:20:00,64.23,64.24,64.16,64.19,79900.0,55.7956,55.8043,55.7348,55.7608,79900.0
2012-09-14 15:30:00,64.18,64.23,64.15,64.2,60800.0,55.7522,55.7956,55.7261,55.7695,60800.0
2012-09-14 15:40:00,64.19,64.25,64.13,64.13,113400.0,55.7608,55.813,55.7087,55.7087,113400.0
2012-09-14 15:50:00,64.14,64.21,64.11,64.12,265900.0,55.7174,55.7782,55.6913,55.7,265900.0
2012-09-17 09:30:00,64.19,64.21,64.0,64.14,44200.0,55.7608,55.7782,55.5958,55.7174,44200.0
2012-09-17 09:40:00,64.11,64.21,64.01,64.06,19300.0,55.6913,55.7782,55.6045,55.6479,19300.0
2012-09-17 09:50:00,64.07,64.2,64.01,64.05,14100.0,55.6566,55.7695,55.6045,55.6392,14100.0
2012-09-17 10:00:00,64.03,64.06,63.99,63.99,31900.0,55.6219,55.6479,55.5871,55.5871,31900.0
2012-09-17 10:10:00,63.99,64.05,63.98,63.98,49300.0,55.5871,55.6392,55.5784,55.5784,49300.0
2012-09-17 10:20:00,63.98,64.01,63.92,63.94,42800.0,55.5784,55.6045,55.5263,55.5437,42800.0
2012-09-17 10:30:00,63.95,63.96,63.9,63.92,30100.0,55.5524,55.561,55.5089,55.5263,30100.0
2012-09-17 10:40:00,63.92,63.99,63.92,63.99,22400.0,55.5263,55.5871,55.5263,55.5871,22400.0
2012-09-17 10:50:00,63.98,63.98,63.91,63.96,66200.0,55.5784,55.5784,55.5176,55.561,66200.0
2012-09-17 11:00:00,63.96,63.99,63.92,63.99,32800.0,55.561,55.5871,55.5263,55.5871,32800.0
2012-09-17 11:10:00,63.99,64.07,63.99,64.06,34400.0,55.5871,55.6566,55.5871,55.6479,34400.0
2012-09-17 11:20:00,64.05,64.17,64.05,64.1,18200.0,55.6392,55.7435,55.6392,55.6827,18200.0
2012-09-17 11:30:00,64.11,64.13,64.01,64.03,23100.0,55.6913,55.7087,55.6045,55.6219,23100.0
2012-09-17 11:40:00,64.02,64.03,63.99,64.01,70200.0,55.6132,55.6219,55.5871,55.6045,70200.0
2012-09-17 11:50:00,64.01,64.02,63.94,63.96,71000.0,55.6045,55.6132,55.5437,55.561,71000.0
2012-09-17 12:00:00,63.96,64.04,63.94,64.04,24900.0,55.561,55.6305,55.5437,55.6305,24900.0
2012-09-17 12:10:00,64.04,64.14,64.04,64.05,22700.0,55.6305,55.7174,55.6305,55.6392,22700.0
2012-09-17 12:20:00,64.05,64.08,64.05,64.07,20100.0,55.6392,55.6653,55.6392,55.6566,20100.0
2012-09-17 12:30:00,64.06,64.06,64.01,64.05,22900.0,55.6479,55.6479,55.6045,55.6392,22900.0
2012-09-17 12:40:00,64.05,64.1,64.05,64.09,17600.0,55.6392,55.6827,55.6392,55.674,17600.0
2012-09-17 12:50:00,64.08,64.11,64.06,64.06,12500.0,55.6653,55.6913,55.6479,55.6479,12500.0
2012-09-17 13:00:00,64.05,64.13,64.05,64.09,28800.0,55.6392,55.7087,55.6392,55.674,28800.0
2012-09-17 13:10:00,64.06,64.15,64.06,64.13,18800.0,55.6479,55.7261,55.6479,55.7087,18800.0
2012-09-17 13:20:00,64.13,64.18,64.11,64.17,26700.0,55.7087,55.7522,55.6913,55.7435,26700.0
2012-09-17 13:30:00,64.15,64.16,64.09,64.16,13900.0,55.7261,55.7348,55.674,55.7348,13900.0
2012-09-17 13:40:00,64.16,64.17,64.06,64.06,31700.0,55.7348,55.7435,55.6479,55.6479,31700.0
2012-09-17 13:50:00,64.06,64.12,64.02,64.12,23300.0,55.6479,55.7,55.6132,55.7,23300.0
2012-09-17 14:00:00,64.11,64.14,63.98,64.01,26200.0,55.6913,55.7174,55.5784,55.6045,26200.0
2012-09-17 14:10:00,63.98,64.0,63.95,63.96,39100.0,55.5784,55.5958,55.5524,55.561,39100.0
2012-09-17 14:20:00,63.96,63.97,63.94,63.95,44400.0,55.561,55.5697,55.5437,55.5524,44400.0
2012-09-17 14:30:00,63.95,63.96,63.93,63.94,26600.0,55.5524,55.561,55.535,55.5437,26600.0
2012-09-17 14:40:00,63.94,63.97,63.92,63.94,28800.0,55.5437,55.5697,55.5263,55.5437,28800.0
2012-09-17 14:50:00,63.95,63.96,63.91,63.92,35300.0,55.5524,55.561,55.5176,55.5263,35300.0
2012-09-17 15:00:00,63.93,63.94,63.91,63.93,20100.0,55.535,55.5437,55.5176,55.535,20100.0
2012-09-17 15:10:00,63.92,63.95,63.86,63.88,105400.0,55.5263,55.5524,55.4742,55.4916,105400.0
2012-09-17 15:20:00,63.88,63.91,63.79,63.8,77900.0,55.4916,55.5176,55.4134,55.4221,77900.0
2012-09-17 15:30:00,63.8,63.83,63.78,63.83,57500.0,55.4221,55.4481,55.4047,55.4481,57500.0
2012-09-17 15:40:00,63.82,63.95,63.81,63.93,46200.0,55.4394,55.5524,55.4307,55.535,46200.0
2012-09-17 15:50:00,63.93,63.98,63.85,63.85,271100.0,55.535,55.5784,55.4655,55.4655,271100.0
2012-09-18 09:30:00,63.85,64.04,63.77,64.0,31600.0,55.4655,55.6305,55.396,55.5958,31600.0
2012-09-18 09:40:00,64.0,64.07,63.82,63.85,34900.0,55.5958,55.6566,55.4394,55.4655,34900.0
2012-09-18 09:50:00,63.84,63.92,63.77,63.78,23100.0,55.4568,55.5263,55.396,55.4047,23100.0
2012-09-18 10:00:00,63.85,63.92,63.76,63.79,42600.0,55.4655,55.5263,55.3873,55.4134,42600.0
2012-09-18 10:10:00,63.79,63.86,63.7,63.73,56300.0,55.4134,55.4742,55.3352,55.3612,56300.0
2012-09-18 10:20:00,63.73,63.83,63.73,63.79,46300.0,55.3612,55.4481,55.3612,55.4134,46300.0
2012-09-18 10:30:00,63.8,63.9,63.77,63.79,30100.0,55.4221,55.5089,55.396,55.4134,30100.0
2012-09-18 10:40:00,63.78,63.8,63.76,63.76,23100.0,55.4047,55.4221,55.3873,55.3873,23100.0
2012-09-18 10:50:00,63.78,63.79,63.74,63.77,34600.0,55.4047,55.4134,55.3699,55.396,34600.0
2012-09-18 11:00:00,63.78,63.81,63.73,63.75,30300.0,55.4047,55.4307,55.3612,55.3786,30300.0
2012-09-18 11:10:00,63.73,63.79,63.73,63.78,23500.0,55.3612,55.4134,55.3612,55.4047,23500.0
2012-09-18 11:20:00,63.76,63.78,63.73,63.74,15500.0,55.3873,55.4047,55.3612,55.3699,15500.0
2012-09-18 11:30:00,63.73,63.77,63.72,63.72,28300.0,55.3612,55.396,55.3526,55.3526,28300.0
2012-09-18 11:40:00,63.72,63.73,63.71,63.72,30600.0,55.3526,55.3612,55.3439,55.3526,30600.0
2012-09-18 11:50:00,63.72,63.73,63.69,63.7,30400.0,55.3526,55.3612,55.3265,55.3352,30400.0
2012-09-18 12:00:00,63.69,63.7,63.67,63.67,33400.0,55.3265,55.3352,55.3091,55.3091,33400.0
2012-09-18 12:10:00,63.67,63.69,63.63,63.65,47100.0,55.3091,55.3265,55.2744,55.2918,47100.0
2012-09-18 12:20:00,63.65,63.66,63.61,63.62,14600.0,55.2918,55.3004,55.257,55.2657,14600.0
2012-09-18 12:30:00,63.61,63.64,63.6,63.61,16600.0,55.257,55.2831,55.2483,55.257,16600.0
2012-09-18 12:40:00,63.61,63.67,63.61,63.66,13600.0,55.257,55.3091,55.257,55.3004,13600.0
2012-09-18 12:50:00,63.64,63.66,63.61,63.61,16900.0,55.2831,55.3004,55.257,55.257,16900.0
2012-09-18 13:00:00,63.61,63.64,63.59,63.63,30100.0,55.257,55.2831,55.2396,55.2744,30100.0
2012-09-18 13:10:00,63.63,63.68,63.6,63.62,20700.0,55.2744,55.3178,55.2483,55.2657,20700.0
2012-09-18 13:20:00,63.61,63.62,63.55,63.55,17000.0,55.257,55.2657,55.2049,55.2049,17000.0
2012-09-18 13:30:00,63.55,63.58,63.55,63.58,14900.0,55.2049,55.2309,55.2049,55.2309,14900.0
2012-09-18 13:40:00,63.57,63.61,63.55,63.59,14300.0,55.2223,55.257,55.2049,55.2396,14300.0
2012-09-18 13:50:00,63.58,63.59,63.54,63.54,16300.0,55.2309,55.2396,55.1962,55.1962,16300.0
2012-09-18 14:00:00,63.54,63.61,63.54,63.61,35200.0,55.1962,55.257,55.1962,55.257,35200.0
2012-09-18 14:10:00,63.61,63.66,63.55,63.65,18600.0,55.257,55.3004,55.2049,55.2918,18600.0
2012-09-18 14:20:00,63.65,63.72,63.61,63.71,31800.0,55.2918,55.3526,55.257,55.3439,31800.0
2012-09-18 14:30:00,63.7,63.72,63.58,63.58,53900.0,55.3352,55.3526,55.2309,55.2309,53900.0
2012-09-18 14:40:00,63.58,63.7,63.58,63.65,57800.0,55.2309,55.3352,55.2309,55.2918,57800.0
2012-09-18 14:50:00,63.65,63.65,63.59,63.59,27900.0,55.2918,55.2918,55.2396,55.2396,27900.0
2012-09-18 15:00:00,63.59,63.76,63.58,63.67,54500.0,55.2396,55.3873,55.2309,55.3091,54500.0
2012-09-18 15:10:00,63.67,63.68,63.59,63.61,29800.0,55.3091,55.3178,55.2396,55.257,29800.0
2012-09-18 15:20:00,63.61,63.71,63.61,63.71,35700.0,55.257,55.3439,55.257,55.3439,35700.0
2012-09-18 15:30:00,63.71,63.75,63.68,63.69,36700.0,55.3439,55.3786,55.3178,55.3265,36700.0
2012-09-18 15:40:00,63.7,63.71,63.64,63.7,40500.0,55.3352,55.3439,55.2831,55.3352,40500.0
2012-09-18 15:50:00,63.69,63.73,63.63,63.63,332800.0,55.3265,55.3612,55.2744,55.2744,332800.0
2012-09-19 09:30:00,63.82,63.84,63.55,63.67,32200.0,55.4394,55.4568,55.2049,55.3091,32200.0
2012-09-19 09:40:00,63.65,63.8,63.65,63.76,49700.0,55.2918,55.4221,55.2918,55.3873,49700.0
2012-09-19 09:50:00,63.75,63.83,63.72,63.75,63800.0,55.3786,55.4481,55.3526,55.3786,63800.0
2012-09-19 10:00:00,63.8,63.89,63.7,63.76,50200.0,55.4221,55.5002,55.3352,55.3873,50200.0
2012-09-19 10:10:00,63.75,63.81,63.75,63.76,12500.0,55.3786,55.4307,55.3786,55.3873,12500.0
2012-09-19 10:20:00,63.79,63.81,63.69,63.7,32700.0,55.4134,55.4307,55.3265,55.3352,32700.0
2012-09-19 10:30:00,63.7,63.76,63.66,63.76,30800.0,55.3352,55.3873,55.3004,55.3873,30800.0
2012-09-19 10:40:00,63.76,63.78,63.66,63.76,43900.0,55.3873,55.4047,55.3004,55.3873,43900.0
2012-09-19 10:50:00,63.77,63.79,63.71,63.75,14700.0,55.396,55.4134,55.3439,55.3786,14700.0
2012-09-19 11:00:00,63.75,63.78,63.67,63.77,35000.0,55.3786,55.4047,55.3091,55.396,35000.0
2012-09-19 11:10:00,63.77,63.83,63.74,63.81,23300.0,55.396,55.4481,55.3699,55.4307,23300.0
2012-09-19 11:20:00,63.81,63.85,63.79,63.8,41600.0,55.4307,55.4655,55.4134,55.4221,41600.0
2012-09-19 11:30:00,63.8,63.8,63.73,63.76,21100.0,55.4221,55.4221,55.3612,55.3873,21100.0
2012-09-19 11:40:00,63.76,63.84,63.76,63.78,24900.0,55.3873,55.4568,55.3873,55.4047,24900.0
2012-09-19 11:50:00,63.78,63.83,63.76,63.76,24400.0,55.4047,55.4481,55.3873,55.3873,24400.0
2012-09-19 12:00:00,63.76,63.84,63.73,63.82,19400.0,55.3873,55.4568,55.3612,55.4394,19400.0
2012-09-19 12:10:00,63.83,63.87,63.79,63.79,18900.0,55.4481,55.4829,55.4134,55.4134,18900.0
2012-09-19 12:20:00,63.8,63.88,63.77,63.83,13700.0,55.4221,55.4916,55.396,55.4481,13700.0
2012-09-19 12:30:00,63.83,63.83,63.76,63.77,8600.0,55.4481,55.4481,55.3873,55.396,8600.0
2012-09-19 12:40:00,63.76,63.77,63.74,63.74,19700.0,55.3873,55.396,55.3699,55.3699,19700.0
2012-09-19 12:50:00,63.75,63.77,63.75,63.77,13900.0,55.3786,55.396,55.3786,55.396,13900.0
2012-09-19 13:00:00,63.77,63.77,63.74,63.74,18700.0,55.396,55.396,55.3699,55.3699,18700.0
2012-09-19 13:10:00,63.76,63.79,63.75,63.76,16000.0,55.3873,55.4134,55.3786,55.3873,16000.0
2012-09-19 13:20:00,63.75,63.77,63.74,63.75,14100.0,55.3786,55.396,55.3699,55.3786,14100.0
2012-09-19 13:30:00,63.76,63.8,63.74,63.74,24600.0,55.3873,55.4221,55.3699,55.3699,24600.0
2012-09-19 13:40:00,63.73,63.79,63.73,63.74,18400.0,55.3612,55.4134,55.3612,55.3699,18400.0
2012-09-19 13:50:00,63.74,63.78,63.73,63.77,17300.0,55.3699,55.4047,55.3612,55.396,17300.0
2012-09-19 14:00:00,63.77,63.78,63.73,63.75,14600.0,55.396,55.4047,55.3612,55.3786,14600.0
2012-09-19 14:10:00,63.76,63.8,63.75,63.8,28700.0,55.3873,55.4221,55.3786,55.4221,28700.0
2012-09-19 14:20:00,63.8,63.81,63.76,63.79,25600.0,55.4221,55.4307,55.3873,55.4134,25600.0
2012-09-19 14:30:00,63.8,63.82,63.8,63.8,14600.0,55.4221,55.4394,55.4221,55.4221,14600.0
2012-09-19 14:40:00,63.81,63.81,63.75,63.76,22400.0,55.4307,55.4307,55.3786,55.3873,22400.0
2012-09-19 14:50:00,63.76,63.79,63.75,63.77,24300.0,55.3873,55.4134,55.3786,55.396,24300.0
2012-09-19 15:00:00,63.77,63.78,63.74,63.77,32900.0,55.396,55.4047,55.3699,55.396,32900.0
2012-09-19 15:10:00,63.76,63.79,63.75,63.76,15300.0,55.3873,55.4134,55.3786,55.3873,15300.0
2012-09-19 15:20:00,63.75,63.76,63.73,63.75,31500.0,55.3786,55.3873,55.3612,55.3786,31500.0
2012-09-19 15:30:00,63.74,63.78,63.72,63.75,52900.0,55.3699,55.4047,55.3526,55.3786,52900.0
2012-09-19 15:40:00,63.76,63.77,63.71,63.76,54200.0,55.3873,55.396,55.3439,55.3873,54200.0
2012-09-19 15:50:00,63.76,63.77,63.59,63.6,158000.0,55.3873,55.396,55.2396,55.2483,158000.0
2012-09-20 09:30:00,63.3,63.53,63.13,63.5,47700.0,54.9877,55.1875,54.84,55.1615,47700.0
2012-09-20 09:40:00,63.5,63.51,63.27,63.33,17400.0,55.1615,55.1701,54.9617,55.0138,17400.0
2012-09-20 09:50:00,63.31,63.52,63.29,63.47,15500.0,54.9964,55.1788,54.979,55.1354,15500.0
2012-09-20 10:00:00,63.48,63.62,63.44,63.54,44100.0,55.1441,55.2657,55.1093,55.1962,44100.0
2012-09-20 10:10:00,63.54,63.6,63.45,63.46,22900.0,55.1962,55.2483,55.118,55.1267,22900.0
2012-09-20 10:20:00,63.46,63.48,63.43,63.47,28900.0,55.1267,55.1441,55.1006,55.1354,28900.0
2012-09-20 10:30:00,63.48,63.62,63.44,63.62,22200.0,55.1441,55.2657,55.1093,55.2657,22200.0
2012-09-20 10:40:00,63.64,63.74,63.62,63.66,22700.0,55.2831,55.3699,55.2657,55.3004,22700.0
2012-09-20 10:50:00,63.64,63.69,63.5,63.52,76700.0,55.2831,55.3265,55.1615,55.1788,76700.0
2012-09-20 11:00:00,63.52,63.57,63.5,63.54,18700.0,55.1788,55.2223,55.1615,55.1962,18700.0
2012-09-20 11:10:00,63.54,63.54,63.48,63.49,26900.0,55.1962,55.1962,55.1441,55.1528,26900.0
2012-09-20 11:20:00,63.49,63.53,63.48,63.5,19200.0,55.1528,55.1875,55.1441,55.1615,19200.0
2012-09-20 11:30:00,63.49,63.52,63.49,63.5,8800.0,55.1528,55.1788,55.1528,55.1615,8800.0
2012-09-20 11:40:00,63.51,63.52,63.48,63.48,13800.0,55.1701,55.1788,55.1441,55.1441,13800.0
2012-09-20 11:50:00,63.48,63.5,63.48,63.48,11600.0,55.1441,55.1615,55.1441,55.1441,11600.0
2012-09-20 12:00:00,63.48,63.55,63.48,63.49,13500.0,55.1441,55.2049,55.1441,55.1528,13500.0
2012-09-20 12:10:00,63.49,63.52,63.48,63.5,10700.0,55.1528,55.1788,55.1441,55.1615,10700.0
2012-09-20 12:20:00,63.49,63.5,63.48,63.49,11300.0,55.1528,55.1615,55.1441,55.1528,11300.0
2012-09-20 12:30:00,63.49,63.52,63.48,63.49,12500.0,55.1528,55.1788,55.1441,55.1528,12500.0
2012-09-20 12:40:00,63.5,63.52,63.47,63.47,20400.0,55.1615,55.1788,55.1354,55.1354,20400.0
2012-09-20 12:50:00,63.47,63.52,63.47,63.52,19200.0,55.1354,55.1788,55.1354,55.1788,19200.0
2012-09-20 13:00:00,63.52,63.52,63.47,63.5,13800.0,55.1788,55.1788,55.1354,55.1615,13800.0
2012-09-20 13:10:00,63.5,63.52,63.47,63.49,13100.0,55.1615,55.1788,55.1354,55.1528,13100.0
2012-09-20 13:20:00,63.48,63.5,63.47,63.49,11400.0,55.1441,55.1615,55.1354,55.1528,11400.0
2012-09-20 13:30:00,63.49,63.53,63.46,63.5,15500.0,55.1528,55.1875,55.1267,55.1615,15500.0
2012-09-20 13:40:00,63.51,63.51,63.46,63.47,13300.0,55.1701,55.1701,55.1267,55.1354,13300.0
2012-09-20 13:50:00,63.47,63.48,63.42,63.47,21400.0,55.1354,55.1441,55.092,55.1354,21400.0
2012-09-20 14:00:00,63.47,63.5,63.45,63.5,15100.0,55.1354,55.1615,55.118,55.1615,15100.0
2012-09-20 14:10:00,63.5,63.58,63.49,63.53,29800.0,55.1615,55.2309,55.1528,55.1875,29800.0
2012-09-20 14:20:00,63.49,63.61,63.49,63.55,23700.0,55.1528,55.257,55.1528,55.2049,23700.0
2012-09-20 14:30:00,63.55,63.58,63.48,63.48,20700.0,55.2049,55.2309,55.1441,55.1441,20700.0
2012-09-20 14:40:00,63.48,63.5,63.45,63.45,26200.0,55.1441,55.1615,55.118,55.118,26200.0
2012-09-20 14:50:00,63.45,63.47,63.44,63.45,30900.0,55.118,55.1354,55.1093,55.118,30900.0
2012-09-20 15:00:00,63.47,63.51,63.45,63.49,27500.0,55.1354,55.1701,55.118,55.1528,27500.0
2012-09-20 15:10:00,63.49,63.55,63.46,63.54,27800.0,55.1528,55.2049,55.1267,55.1962,27800.0
2012-09-20 15:20:00,63.54,63.6,63.5,63.54,56000.0,55.1962,55.2483,55.1615,55.1962,56000.0
2012-09-20 15:30:00,63.54,63.63,63.53,63.61,75400.0,55.1962,55.2744,55.1875,55.257,75400.0
2012-09-20 15:40:00,63.61,63.65,63.55,63.56,85100.0,55.257,55.2918,55.2049,55.2136,85100.0
2012-09-20 15:50:00,63.57,63.67,63.56,63.56,163600.0,55.2223,55.3091,55.2136,55.2136,163600.0
2012-09-21 09:30:00,63.65,63.7,63.25,63.68,416000.0,55.2918,55.3352,54.9443,55.3178,416000.0
2012-09-21 09:40:00,63.64,63.66,63.47,63.52,28600.0,55.2831,55.3004,55.1354,55.1788,28600.0
2012-09-21 09:50:00,63.52,63.64,63.45,63.62,38600.0,55.1788,55.2831,55.118,55.2657,38600.0
2012-09-21 10:00:00,63.6,63.72,63.6,63.71,52000.0,55.2483,55.3526,55.2483,55.3439,52000.0
2012-09-21 10:10:00,63.72,63.89,63.71,63.89,60400.0,55.3526,55.5002,55.3439,55.5002,60400.0
2012-09-21 10:20:00,63.89,63.99,63.89,63.96,37300.0,55.5002,55.5871,55.5002,55.561,37300.0
2012-09-21 10:30:00,63.96,64.18,63.96,64.14,55800.0,55.561,55.7522,55.561,55.7174,55800.0
2012-09-21 10:40:00,64.15,64.16,64.06,64.1,35200.0,55.7261,55.7348,55.6479,55.6827,35200.0
2012-09-21 10:50:00,64.09,64.19,64.0,64.0,28900.0,55.674,55.7608,55.5958,55.5958,28900.0
2012-09-21 11:00:00,64.0,64.03,63.96,64.02,30200.0,55.5958,55.6219,55.561,55.6132,30200.0
2012-09-21 11:10:00,64.01,64.04,63.94,63.99,30900.0,55.6045,55.6305,55.5437,55.5871,30900.0
2012-09-21 11:20:00,63.99,64.05,63.94,64.02,32800.0,55.5871,55.6392,55.5437,55.6132,32800.0
2012-09-21 11:30:00,64.02,64.03,63.9,63.93,20500.0,55.6132,55.6219,55.5089,55.535,20500.0
2012-09-21 11:40:00,63.93,64.01,63.92,63.92,17800.0,55.535,55.6045,55.5263,55.5263,17800.0
2012-09-21 11:50:00,63.93,64.01,63.9,63.99,22300.0,55.535,55.6045,55.5089,55.5871,22300.0
2012-09-21 12:00:00,63.99,64.03,63.94,63.95,16200.0,55.5871,55.6219,55.5437,55.5524,16200.0
2012-09-21 12:10:00,63.95,63.95,63.89,63.9,24200.0,55.5524,55.5524,55.5002,55.5089,24200.0
2012-09-21 12:20:00,63.9,63.93,63.89,63.9,48200.0,55.5089,55.535,55.5002,55.5089,48200.0
2012-09-21 12:30:00,63.89,63.93,63.89,63.91,50800.0,55.5002,55.535,55.5002,55.5176,50800.0
2012-09-21 12:40:00,63.91,63.92,63.87,63.87,24200.0,55.5176,55.5263,55.4829,55.4829,24200.0
2012-09-21 12:50:00,63.88,63.89,63.85,63.86,41400.0,55.4916,55.5002,55.4655,55.4742,41400.0
2012-09-21 13:00:00,63.87,63.9,63.81,63.81,55100.0,55.4829,55.5089,55.4307,55.4307,55100.0
2012-09-21 13:10:00,63.82,63.89,63.82,63.88,22600.0,55.4394,55.5002,55.4394,55.4916,22600.0
2012-09-21 13:20:00,63.87,63.94,63.87,63.91,26700.0,55.4829,55.5437,55.4829,55.5176,26700.0
2012-09-21 13:30:00,63.91,63.94,63.88,63.89,34900.0,55.5176,55.5437,55.4916,55.5002,34900.0
2012-09-21 13:40:00,63.89,63.91,63.87,63.9,44600.0,55.5002,55.5176,55.4829,55.5089,44600.0
2012-09-21 13:50:00,63.9,63.92,63.89,63.91,22900.0,55.5089,55.5263,55.5002,55.5176,22900.0
2012-09-21 14:00:00,63.91,63.91,63.88,63.9,25000.0,55.5176,55.5176,55.4916,55.5089,25000.0
2012-09-21 14:10:00,63.89,63.92,63.88,63.89,37800.0,55.5002,55.5263,55.4916,55.5002,37800.0
2012-09-21 14:20:00,63.89,63.92,63.85,63.9,57000.0,55.5002,55.5263,55.4655,55.5089,57000.0
2012-09-21 14:30:00,63.9,63.91,63.86,63.86,35200.0,55.5089,55.5176,55.4742,55.4742,35200.0
2012-09-21 14:40:00,63.86,63.99,63.86,63.92,72600.0,55.4742,55.5871,55.4742,55.5263,72600.0
2012-09-21 14:50:00,63.92,63.92,63.86,63.87,56000.0,55.5263,55.5263,55.4742,55.4829,56000.0
2012-09-21 15:00:00,63.86,63.87,63.82,63.86,65400.0,55.4742,55.4829,55.4394,55.4742,65400.0
2012-09-21 15:10:00,63.86,63.9,63.86,63.88,41600.0,55.4742,55.5089,55.4742,55.4916,41600.0
2012-09-21 15:20:00,63.87,63.87,63.8,63.81,124200.0,55.4829,55.4829,55.4221,55.4307,124200.0
2012-09-21 15:30:00,63.81,63.82,63.79,63.8,111400.0,55.4307,55.4394,55.4134,55.4221,111400.0
2012-09-21 15:40:00,63.79,63.89,63.79,63.8,282100.0,55.4134,55.5002,55.4134,55.4221,282100.0
2012-09-21 15:50:00,63.8,63.9,63.74,63.87,782900.0,55.4221,55.5089,55.3699,55.4829,782900.0
2012-09-24 09:30:00,63.87,64.01,63.8,63.98,48800.0,55.4829,55.6045,55.4221,55.5784,48800.0
2012-09-24 09:40:00,63.98,64.01,63.8,63.86,28300.0,55.5784,55.6045,55.4221,55.4742,28300.0
2012-09-24 09:50:00,63.85,63.98,63.83,63.9,52400.0,55.4655,55.5784,55.4481,55.5089,52400.0
2012-09-24 10:00:00,63.9,63.98,63.87,63.95,51900.0,55.5089,55.5784,55.4829,55.5524,51900.0
2012-09-24 10:10:00,63.95,64.04,63.88,64.03,35200.0,55.5524,55.6305,55.4916,55.6219,35200.0
2012-09-24 10:20:00,64.04,64.04,63.91,63.95,52400.0,55.6305,55.6305,55.5176,55.5524,52400.0
2012-09-24 10:30:00,63.95,64.07,63.95,64.07,33600.0,55.5524,55.6566,55.5524,55.6566,33600.0
2012-09-24 10:40:00,64.07,64.1,64.0,64.09,33600.0,55.6566,55.6827,55.5958,55.674,33600.0
2012-09-24 10:50:00,64.07,64.17,64.04,64.04,30500.0,55.6566,55.7435,55.6305,55.6305,30500.0
2012-09-24 11:00:00,64.03,64.06,63.99,64.06,22900.0,55.6219,55.6479,55.5871,55.6479,22900.0
2012-09-24 11:10:00,64.06,64.21,64.03,64.21,32300.0,55.6479,55.7782,55.6219,55.7782,32300.0
2012-09-24 11:20:00,64.23,64.25,64.17,64.21,52500.0,55.7956,55.813,55.7435,55.7782,52500.0
2012-09-24 11:30:00,64.21,64.26,64.18,64.18,18600.0,55.7782,55.8217,55.7522,55.7522,18600.0
2012-09-24 11:40:00,64.18,64.23,64.16,64.23,12200.0,55.7522,55.7956,55.7348,55.7956,12200.0
2012-09-24 11:50:00,64.23,64.3,64.23,64.29,17100.0,55.7956,55.8564,55.7956,55.8477,17100.0
2012-09-24 12:00:00,64.29,64.29,64.23,64.28,29000.0,55.8477,55.8477,55.7956,55.839,29000.0
2012-09-24 12:10:00,64.28,64.3,64.28,64.29,9000.0,55.839,55.8564,55.839,55.8477,9000.0
2012-09-24 12:20:00,64.3,64.3,64.2,64.21,25100.0,55.8564,55.8564,55.7695,55.7782,25100.0
2012-09-24 12:30:00,64.21,64.21,64.18,64.2,38900.0,55.7782,55.7782,55.7522,55.7695,38900.0
2012-09-24 12:40:00,64.2,64.26,64.19,64.26,30400.0,55.7695,55.8217,55.7608,55.8217,30400.0
2012-09-24 12:50:00,64.28,64.35,64.24,64.34,83100.0,55.839,55.8998,55.8043,55.8911,83100.0
2012-09-24 13:00:00,64.34,64.37,64.3,64.36,66800.0,55.8911,55.9172,55.8564,55.9085,66800.0
2012-09-24 13:10:00,64.37,64.38,64.32,64.36,8700.0,55.9172,55.9259,55.8738,55.9085,8700.0
2012-09-24 13:20:00,64.37,64.39,64.33,64.34,24000.0,55.9172,55.9346,55.8825,55.8911,24000.0
2012-09-24 13:30:00,64.34,64.38,64.32,64.37,49700.0,55.8911,55.9259,55.8738,55.9172,49700.0
2012-09-24 13:40:00,64.37,64.39,64.33,64.36,69800.0,55.9172,55.9346,55.8825,55.9085,69800.0
2012-09-24 13:50:00,64.36,64.4,64.35,64.36,14200.0,55.9085,55.9433,55.8998,55.9085,14200.0
2012-09-24 14:00:00,64.36,64.37,64.33,64.34,25900.0,55.9085,55.9172,55.8825,55.8911,25900.0
2012-09-24 14:10:00,64.34,64.38,64.33,64.35,25900.0,55.8911,55.9259,55.8825,55.8998,25900.0
2012-09-24 14:20:00,64.35,64.45,64.34,64.42,44900.0,55.8998,55.9867,55.8911,55.9606,44900.0
2012-09-24 14:30:00,64.43,64.48,64.41,64.43,50200.0,55.9693,56.0128,55.952,55.9693,50200.0
2012-09-24 14:40:00,64.44,64.54,64.43,64.54,21900.0,55.978,56.0649,55.9693,56.0649,21900.0
2012-09-24 14:50:00,64.54,64.62,64.53,64.59,40600.0,56.0649,56.1344,56.0562,56.1083,40600.0
2012-09-24 15:00:00,64.59,64.63,64.53,64.55,47400.0,56.1083,56.1431,56.0562,56.0736,47400.0
2012-09-24 15:10:00,64.55,64.56,64.46,64.56,51500.0,56.0736,56.0823,55.9954,56.0823,51500.0
2012-09-24 15:20:00,64.56,64.64,64.54,64.63,73800.0,56.0823,56.1518,56.0649,56.1431,73800.0
2012-09-24 15:30:00,64.63,64.69,64.56,64.64,103400.0,56.1431,56.1952,56.0823,56.1518,103400.0
2012-09-24 15:40:00,64.64,64.68,64.56,64.57,97500.0,56.1518,56.1865,56.0823,56.0909,97500.0
2012-09-24 15:50:00,64.57,64.63,64.49,64.5,212200.0,56.0909,56.1431,56.0214,56.0301,212200.0
2012-09-25 09:30:00,64.7,64.94,64.66,64.78,41600.0,56.2039,56.4124,56.1691,56.2734,41600.0
2012-09-25 09:40:00,64.78,64.8,64.51,64.51,24600.0,56.2734,56.2907,56.0388,56.0388,24600.0
2012-09-25 09:50:00,64.52,64.75,64.5,64.62,30900.0,56.0475,56.2473,56.0301,56.1344,30900.0
2012-09-25 10:00:00,64.63,64.8,64.58,64.64,65700.0,56.1431,56.2907,56.0996,56.1518,65700.0
2012-09-25 10:10:00,64.62,64.76,64.62,64.64,19400.0,56.1344,56.256,56.1344,56.1518,19400.0
2012-09-25 10:20:00,64.64,64.73,64.57,64.57,23000.0,56.1518,56.2299,56.0909,56.0909,23000.0
2012-09-25 10:30:00,64.56,64.57,64.42,64.42,19700.0,56.0823,56.0909,55.9606,55.9606,19700.0
2012-09-25 10:40:00,64.43,64.52,64.38,64.51,29300.0,55.9693,56.0475,55.9259,56.0388,29300.0
2012-09-25 10:50:00,64.52,64.52,64.48,64.49,14900.0,56.0475,56.0475,56.0128,56.0214,14900.0
2012-09-25 11:00:00,64.49,64.52,64.45,64.45,13900.0,56.0214,56.0475,55.9867,55.9867,13900.0
2012-09-25 11:10:00,64.46,64.5,64.44,64.48,16200.0,55.9954,56.0301,55.978,56.0128,16200.0
2012-09-25 11:20:00,64.48,64.49,64.4,64.4,19500.0,56.0128,56.0214,55.9433,55.9433,19500.0
2012-09-25 11:30:00,64.42,64.49,64.34,64.48,24400.0,55.9606,56.0214,55.8911,56.0128,24400.0
2012-09-25 11:40:00,64.47,64.54,64.42,64.49,64100.0,56.0041,56.0649,55.9606,56.0214,64100.0
2012-09-25 11:50:00,64.49,64.5,64.38,64.39,24600.0,56.0214,56.0301,55.9259,55.9346,24600.0
2012-09-25 12:00:00,64.39,64.41,64.31,64.35,14600.0,55.9346,55.952,55.8651,55.8998,14600.0
2012-09-25 12:10:00,64.34,64.38,64.27,64.31,17100.0,55.8911,55.9259,55.8303,55.8651,17100.0
2012-09-25 12:20:00,64.31,64.39,64.3,64.38,12400.0,55.8651,55.9346,55.8564,55.9259,12400.0
2012-09-25 12:30:00,64.37,64.4,64.25,64.25,16500.0,55.9172,55.9433,55.813,55.813,16500.0
2012-09-25 12:40:00,64.24,64.24,64.14,64.19,26200.0,55.8043,55.8043,55.7174,55.7608,26200.0
2012-09-25 12:50:00,64.19,64.3,64.18,64.29,9500.0,55.7608,55.8564,55.7522,55.8477,9500.0
2012-09-25 13:00:00,64.29,64.3,64.23,64.3,13800.0,55.8477,55.8564,55.7956,55.8564,13800.0
2012-09-25 13:10:00,64.3,64.3,64.23,64.23,14500.0,55.8564,55.8564,55.7956,55.7956,14500.0
2012-09-25 13:20:00,64.22,64.23,64.16,64.2,10900.0,55.7869,55.7956,55.7348,55.7695,10900.0
2012-09-25 13:30:00,64.2,64.28,64.18,64.21,16200.0,55.7695,55.839,55.7522,55.7782,16200.0
2012-09-25 13:40:00,64.21,64.21,64.09,64.14,12000.0,55.7782,55.7782,55.674,55.7174,12000.0
2012-09-25 13:50:00,64.13,64.14,64.09,64.13,9000.0,55.7087,55.7174,55.674,55.7087,9000.0
2012-09-25 14:00:00,64.14,64.17,64.11,64.12,8900.0,55.7174,55.7435,55.6913,55.7,8900.0
2012-09-25 14:10:00,64.11,64.2,64.08,64.1,10700.0,55.6913,55.7695,55.6653,55.6827,10700.0
2012-09-25 14:20:00,64.09,64.1,64.03,64.1,17000.0,55.674,55.6827,55.6219,55.6827,17000.0
2012-09-25 14:30:00,64.1,64.17,64.06,64.17,9600.0,55.6827,55.7435,55.6479,55.7435,9600.0
2012-09-25 14:40:00,64.16,64.16,63.99,64.03,33700.0,55.7348,55.7348,55.5871,55.6219,33700.0
2012-09-25 14:50:00,64.03,64.04,63.9,63.9,23900.0,55.6219,55.6305,55.5089,55.5089,23900.0
2012-09-25 15:00:00,63.89,63.94,63.85,63.85,29300.0,55.5002,55.5437,55.4655,55.4655,29300.0
2012-09-25 15:10:00,63.84,63.96,63.72,63.95,74500.0,55.4568,55.561,55.3526,55.5524,74500.0
2012-09-25 15:20:00,63.95,64.05,63.94,64.05,113300.0,55.5524,55.6392,55.5437,55.6392,113300.0
2012-09-25 15:30:00,64.04,64.05,63.82,63.83,94800.0,55.6305,55.6392,55.4394,55.4481,94800.0
2012-09-25 15:40:00,63.83,63.85,63.73,63.75,95300.0,55.4481,55.4655,55.3612,55.3786,95300.0
2012-09-25 15:50:00,63.76,63.9,63.73,63.79,158400.0,55.3873,55.5089,55.3612,55.4134,158400.0
2012-09-26 09:30:00,63.91,64.2,63.78,64.07,45600.0,55.5176,55.7695,55.4047,55.6566,45600.0
2012-09-26 09:40:00,64.08,64.4,64.06,64.35,61700.0,55.6653,55.9433,55.6479,55.8998,61700.0
2012-09-26 09:50:00,64.34,64.5,64.27,64.39,63800.0,55.8911,56.0301,55.8303,55.9346,63800.0
2012-09-26 10:00:00,64.4,64.53,64.34,64.46,24400.0,55.9433,56.0562,55.8911,55.9954,24400.0
2012-09-26 10:10:00,64.44,64.51,64.25,64.26,32400.0,55.978,56.0388,55.813,55.8217,32400.0
2012-09-26 10:20:00,64.26,64.27,64.18,64.24,40900.0,55.8217,55.8303,55.7522,55.8043,40900.0
2012-09-26 10:30:00,64.21,64.24,64.02,64.09,46500.0,55.7782,55.8043,55.6132,55.674,46500.0
2012-09-26 10:40:00,64.08,64.17,64.04,64.14,36800.0,55.6653,55.7435,55.6305,55.7174,36800.0
2012-09-26 10:50:00,64.13,64.2,64.1,64.19,45500.0,55.7087,55.7695,55.6827,55.7608,45500.0
2012-09-26 11:00:00,64.19,64.35,64.19,64.29,42400.0,55.7608,55.8998,55.7608,55.8477,42400.0
2012-09-26 11:10:00,64.3,64.37,64.22,64.37,47200.0,55.8564,55.9172,55.7869,55.9172,47200.0
2012-09-26 11:20:00,64.37,64.43,64.3,64.3,13700.0,55.9172,55.9693,55.8564,55.8564,13700.0
2012-09-26 11:30:00,64.3,64.33,64.27,64.3,24600.0,55.8564,55.8825,55.8303,55.8564,24600.0
2012-09-26 11:40:00,64.3,64.41,64.29,64.41,43600.0,55.8564,55.952,55.8477,55.952,43600.0
2012-09-26 11:50:00,64.41,64.48,64.38,64.48,21400.0,55.952,56.0128,55.9259,56.0128,21400.0
2012-09-26 12:00:00,64.48,64.53,64.46,64.53,17400.0,56.0128,56.0562,55.9954,56.0562,17400.0
2012-09-26 12:10:00,64.5,64.59,64.49,64.53,20000.0,56.0301,56.1083,56.0214,56.0562,20000.0
2012-09-26 12:20:00,64.53,64.53,64.38,64.41,12600.0,56.0562,56.0562,55.9259,55.952,12600.0
2012-09-26 12:30:00,64.4,64.41,64.33,64.37,10100.0,55.9433,55.952,55.8825,55.9172,10100.0
2012-09-26 12:40:00,64.37,64.44,64.33,64.35,20700.0,55.9172,55.978,55.8825,55.8998,20700.0
2012-09-26 12:50:00,64.35,64.47,64.32,64.47,32600.0,55.8998,56.0041,55.8738,56.0041,32600.0
2012-09-26 13:00:00,64.47,64.53,64.45,64.47,23900.0,56.0041,56.0562,55.9867,56.0041,23900.0
2012-09-26 13:10:00,64.48,64.49,64.39,64.43,25000.0,56.0128,56.0214,55.9346,55.9693,25000.0
2012-09-26 13:20:00,64.43,64.53,64.42,64.53,11800.0,55.9693,56.0562,55.9606,56.0562,11800.0
2012-09-26 13:30:00,64.53,64.54,64.43,64.43,10100.0,56.0562,56.0649,55.9693,55.9693,10100.0
2012-09-26 13:40:00,64.41,64.43,64.29,64.3,15700.0,55.952,55.9693,55.8477,55.8564,15700.0
2012-09-26 13:50:00,64.27,64.36,64.18,64.19,13000.0,55.8303,55.9085,55.7522,55.7608,13000.0
2012-09-26 14:00:00,64.2,64.33,64.19,64.29,17800.0,55.7695,55.8825,55.7608,55.8477,17800.0
2012-09-26 14:10:00,64.28,64.28,64.21,64.25,12700.0,55.839,55.839,55.7782,55.813,12700.0
2012-09-26 14:20:00,64.24,64.27,64.17,64.19,23900.0,55.8043,55.8303,55.7435,55.7608,23900.0
2012-09-26 14:30:00,64.17,64.2,64.1,64.2,20600.0,55.7435,55.7695,55.6827,55.7695,20600.0
2012-09-26 14:40:00,64.2,64.24,64.17,64.24,34500.0,55.7695,55.8043,55.7435,55.8043,34500.0
2012-09-26 14:50:00,64.24,64.29,64.22,64.27,27900.0,55.8043,55.8477,55.7869,55.8303,27900.0
2012-09-26 15:00:00,64.26,64.29,64.21,64.29,78000.0,55.8217,55.8477,55.7782,55.8477,78000.0
2012-09-26 15:10:00,64.29,64.41,64.29,64.35,40900.0,55.8477,55.952,55.8477,55.8998,40900.0
2012-09-26 15:20:00,64.34,64.37,64.23,64.26,51100.0,55.8911,55.9172,55.7956,55.8217,51100.0
2012-09-26 15:30:00,64.25,64.3,64.2,64.28,41500.0,55.813,55.8564,55.7695,55.839,41500.0
2012-09-26 15:40:00,64.28,64.3,64.2,64.22,56000.0,55.839,55.8564,55.7695,55.7869,56000.0
2012-09-26 15:50:00,64.22,64.29,64.19,64.29,111300.0,55.7869,55.8477,55.7608,55.8477,111300.0
2012-09-27 09:30:00,64.44,64.63,64.25,64.25,25900.0,55.978,56.1431,55.813,55.813,25900.0
2012-09-27 09:40:00,64.25,64.36,64.07,64.33,21000.0,55.813,55.9085,55.6566,55.8825,21000.0
2012-09-27 09:50:00,64.3,64.36,64.12,64.27,49200.0,55.8564,55.9085,55.7,55.8303,49200.0
2012-09-27 10:00:00,64.27,64.31,64.08,64.13,29800.0,55.8303,55.8651,55.6653,55.7087,29800.0
2012-09-27 10:10:00,64.13,64.19,63.98,64.15,30100.0,55.7087,55.7608,55.5784,55.7261,30100.0
2012-09-27 10:20:00,64.17,64.17,64.0,64.07,40800.0,55.7435,55.7435,55.5958,55.6566,40800.0
2012-09-27 10:30:00,64.09,64.15,64.02,64.08,11000.0,55.674,55.7261,55.6132,55.6653,11000.0
2012-09-27 10:40:00,64.06,64.21,64.05,64.21,22800.0,55.6479,55.7782,55.6392,55.7782,22800.0
2012-09-27 10:50:00,64.22,64.31,64.17,64.22,33500.0,55.7869,55.8651,55.7435,55.7869,33500.0
2012-09-27 11:00:00,64.21,64.27,64.17,64.17,11200.0,55.7782,55.8303,55.7435,55.7435,11200.0
2012-09-27 11:10:00,64.16,64.2,64.12,64.18,12800.0,55.7348,55.7695,55.7,55.7522,12800.0
2012-09-27 11:20:00,64.18,64.25,64.13,64.25,47900.0,55.7522,55.813,55.7087,55.813,47900.0
2012-09-27 11:30:00,64.23,64.27,64.18,64.22,15600.0,55.7956,55.8303,55.7522,55.7869,15600.0
2012-09-27 11:40:00,64.22,64.24,64.16,64.17,8300.0,55.7869,55.8043,55.7348,55.7435,8300.0
2012-09-27 11:50:00,64.17,64.41,64.16,64.4,12000.0,55.7435,55.952,55.7348,55.9433,12000.0
2012-09-27 12:00:00,64.41,64.54,64.36,64.52,19700.0,55.952,56.0649,55.9085,56.0475,19700.0
2012-09-27 12:10:00,64.53,64.63,64.53,64.57,18500.0,56.0562,56.1431,56.0562,56.0909,18500.0
2012-09-27 12:20:00,64.57,64.81,64.51,64.73,51400.0,56.0909,56.2994,56.0388,56.2299,51400.0
2012-09-27 12:30:00,64.73,64.81,64.7,64.8,34300.0,56.2299,56.2994,56.2039,56.2907,34300.0
2012-09-27 12:40:00,64.81,64.81,64.71,64.75,10800.0,56.2994,56.2994,56.2126,56.2473,10800.0
2012-09-27 12:50:00,64.75,64.75,64.61,64.67,12900.0,56.2473,56.2473,56.1257,56.1778,12900.0
2012-09-27 13:00:00,64.65,64.65,64.59,64.6,9200.0,56.1604,56.1604,56.1083,56.117,9200.0
2012-09-27 13:10:00,64.6,64.7,64.6,64.67,10900.0,56.117,56.2039,56.117,56.1778,10900.0
2012-09-27 13:20:00,64.67,64.8,64.67,64.72,8900.0,56.1778,56.2907,56.1778,56.2212,8900.0
2012-09-27 13:30:00,64.71,64.89,64.68,64.88,30800.0,56.2126,56.3689,56.1865,56.3602,30800.0
2012-09-27 13:40:00,64.87,64.93,64.81,64.81,18300.0,56.3515,56.4037,56.2994,56.2994,18300.0
2012-09-27 13:50:00,64.82,64.84,64.77,64.8,16800.0,56.3081,56.3255,56.2647,56.2907,16800.0
2012-09-27 14:00:00,64.8,64.88,64.77,64.84,33100.0,56.2907,56.3602,56.2647,56.3255,33100.0
2012-09-27 14:10:00,64.84,64.9,64.82,64.89,13000.0,56.3255,56.3776,56.3081,56.3689,13000.0
2012-09-27 14:20:00,64.87,64.93,64.82,64.86,18000.0,56.3515,56.4037,56.3081,56.3429,18000.0
2012-09-27 14:30:00,64.85,64.93,64.81,64.91,45700.0,56.3342,56.4037,56.2994,56.3863,45700.0
2012-09-27 14:40:00,64.88,64.91,64.79,64.8,24700.0,56.3602,56.3863,56.2821,56.2907,24700.0
2012-09-27 14:50:00,64.8,64.82,64.71,64.73,27800.0,56.2907,56.3081,56.2126,56.2299,27800.0
2012-09-27 15:00:00,64.72,64.8,64.67,64.79,31000.0,56.2212,56.2907,56.1778,56.2821,31000.0
2012-09-27 15:10:00,64.79,64.88,64.78,64.86,38700.0,56.2821,56.3602,56.2734,56.3429,38700.0
2012-09-27 15:20:00,64.86,64.9,64.84,64.85,30300.0,56.3429,56.3776,56.3255,56.3342,30300.0
2012-09-27 15:30:00,64.84,64.91,64.82,64.89,60100.0,56.3255,56.3863,56.3081,56.3689,60100.0
2012-09-27 15:40:00,64.89,65.13,64.89,65.03,178400.0,56.3689,56.5774,56.3689,56.4905,178400.0
2012-09-27 15:50:00,65.04,65.18,64.99,65.09,269700.0,56.4992,56.6208,56.4558,56.5427,269700.0
2012-09-28 09:30:00,64.83,64.84,64.46,64.73,52400.0,56.3168,56.3255,55.9954,56.2299,52400.0
2012-09-28 09:40:00,64.69,64.76,64.49,64.68,45900.0,56.1952,56.256,56.0214,56.1865,45900.0
2012-09-28 09:50:00,64.68,64.86,64.54,64.79,75500.0,56.1865,56.3429,56.0649,56.2821,75500.0
2012-09-28 10:00:00,64.79,64.82,64.68,64.72,35800.0,56.2821,56.3081,56.1865,56.2212,35800.0
2012-09-28 10:10:00,64.74,64.8,64.68,64.72,29400.0,56.2386,56.2907,56.1865,56.2212,29400.0
2012-09-28 10:20:00,64.72,64.78,64.56,64.7,25900.0,56.2212,56.2734,56.0823,56.2039,25900.0
2012-09-28 10:30:00,64.7,64.84,64.64,64.83,54800.0,56.2039,56.3255,56.1518,56.3168,54800.0
2012-09-28 10:40:00,64.83,64.89,64.76,64.81,40000.0,56.3168,56.3689,56.256,56.2994,40000.0
2012-09-28 10:50:00,64.81,64.83,64.72,64.82,34800.0,56.2994,56.3168,56.2212,56.3081,34800.0
2012-09-28 11:00:00,64.82,64.86,64.74,64.83,24300.0,56.3081,56.3429,56.2386,56.3168,24300.0
2012-09-28 11:10:00,64.82,64.83,64.75,64.76,37300.0,56.3081,56.3168,56.2473,56.256,37300.0
2012-09-28 11:20:00,64.75,64.82,64.72,64.72,34400.0,56.2473,56.3081,56.2212,56.2212,34400.0
2012-09-28 11:30:00,64.72,64.85,64.62,64.66,37400.0,56.2212,56.3342,56.1344,56.1691,37400.0
2012-09-28 11:40:00,64.67,64.81,64.66,64.78,19700.0,56.1778,56.2994,56.1691,56.2734,19700.0
2012-09-28 11:50:00,64.79,64.79,64.67,64.68,27300.0,56.2821,56.2821,56.1778,56.1865,27300.0
2012-09-28 12:00:00,64.68,64.79,64.65,64.78,35900.0,56.1865,56.2821,56.1604,56.2734,35900.0
2012-09-28 12:10:00,64.78,64.91,64.77,64.82,23000.0,56.2734,56.3863,56.2647,56.3081,23000.0
2012-09-28 12:20:00,64.83,64.86,64.75,64.8,17600.0,56.3168,56.3429,56.2473,56.2907,17600.0
2012-09-28 12:30:00,64.8,64.8,64.76,64.77,12200.0,56.2907,56.2907,56.256,56.2647,12200.0
2012-09-28 12:40:00,64.78,64.78,64.73,64.75,11700.0,56.2734,56.2734,56.2299,56.2473,11700.0
2012-09-28 12:50:00,64.75,64.78,64.73,64.75,13500.0,56.2473,56.2734,56.2299,56.2473,13500.0
2012-09-28 13:00:00,64.77,64.8,64.72,64.77,19600.0,56.2647,56.2907,56.2212,56.2647,19600.0
2012-09-28 13:10:00,64.78,64.86,64.73,64.85,18800.0,56.2734,56.3429,56.2299,56.3342,18800.0
2012-09-28 13:20:00,64.85,65.0,64.83,64.99,17800.0,56.3342,56.4645,56.3168,56.4558,17800.0
2012-09-28 13:30:00,64.99,65.03,64.91,65.02,19700.0,56.4558,56.4905,56.3863,56.4819,19700.0
2012-09-28 13:40:00,65.02,65.02,64.94,64.94,8200.0,56.4819,56.4819,56.4124,56.4124,8200.0
2012-09-28 13:50:00,64.95,64.99,64.92,64.92,20900.0,56.421,56.4558,56.395,56.395,20900.0
2012-09-28 14:00:00,64.91,64.91,64.78,64.81,34700.0,56.3863,56.3863,56.2734,56.2994,34700.0
2012-09-28 14:10:00,64.81,64.83,64.77,64.82,24500.0,56.2994,56.3168,56.2647,56.3081,24500.0
2012-09-28 14:20:00,64.82,64.83,64.73,64.8,29800.0,56.3081,56.3168,56.2299,56.2907,29800.0
2012-09-28 14:30:00,64.8,64.81,64.68,64.74,38100.0,56.2907,56.2994,56.1865,56.2386,38100.0
2012-09-28 14:40:00,64.73,64.77,64.68,64.75,27300.0,56.2299,56.2647,56.1865,56.2473,27300.0
2012-09-28 14:50:00,64.75,64.78,64.73,64.76,16800.0,56.2473,56.2734,56.2299,56.256,16800.0
2012-09-28 15:00:00,64.76,64.79,64.7,64.75,17600.0,56.256,56.2821,56.2039,56.2473,17600.0
2012-09-28 15:10:00,64.75,64.79,64.66,64.66,21100.0,56.2473,56.2821,56.1691,56.1691,21100.0
2012-09-28 15:20:00,64.67,64.78,64.67,64.74,37900.0,56.1778,56.2734,56.1778,56.2386,37900.0
2012-09-28 15:30:00,64.75,64.81,64.67,64.68,60400.0,56.2473,56.2994,56.1778,56.1865,60400.0
2012-09-28 15:40:00,64.67,64.94,64.66,64.87,67900.0,56.1778,56.4124,56.1691,56.3515,67900.0
2012-09-28 15:50:00,64.87,64.95,64.8,64.8,100300.0,56.3515,56.421,56.2907,56.2907,100300.0
2012-10-01 09:30:00,64.99,65.21,64.77,65.13,32100.0,56.4558,56.6469,56.2647,56.5774,32100.0
2012-10-01 09:40:00,65.14,65.14,65.03,65.04,26200.0,56.5861,56.5861,56.4905,56.4992,26200.0
2012-10-01 09:50:00,65.04,65.15,65.0,65.06,22600.0,56.4992,56.5948,56.4645,56.5166,22600.0
2012-10-01 10:00:00,65.07,65.6,65.07,65.59,50900.0,56.5253,56.9857,56.5253,56.977,50900.0
2012-10-01 10:10:00,65.59,65.71,65.58,65.66,60800.0,56.977,57.0812,56.9683,57.0378,60800.0
2012-10-01 10:20:00,65.65,65.65,65.53,65.6,23100.0,57.0291,57.0291,56.9249,56.9857,23100.0
2012-10-01 10:30:00,65.6,65.62,65.45,65.45,32000.0,56.9857,57.0031,56.8554,56.8554,32000.0
2012-10-01 10:40:00,65.44,65.45,65.32,65.33,18100.0,56.8467,56.8554,56.7425,56.7511,18100.0
2012-10-01 10:50:00,65.33,65.33,65.25,65.29,26000.0,56.7511,56.7511,56.6816,56.7164,26000.0
2012-10-01 11:00:00,65.3,65.52,65.3,65.47,19300.0,56.7251,56.9162,56.7251,56.8728,19300.0
2012-10-01 11:10:00,65.46,65.5,65.43,65.43,12000.0,56.8641,56.8988,56.838,56.838,12000.0
2012-10-01 11:20:00,65.43,65.49,65.39,65.48,17800.0,56.838,56.8901,56.8033,56.8814,17800.0
2012-10-01 11:30:00,65.46,65.47,65.28,65.28,22600.0,56.8641,56.8728,56.7077,56.7077,22600.0
2012-10-01 11:40:00,65.29,65.34,65.26,65.3,20100.0,56.7164,56.7598,56.6903,56.7251,20100.0
2012-10-01 11:50:00,65.31,65.33,65.19,65.2,15600.0,56.7338,56.7511,56.6295,56.6382,15600.0
2012-10-01 12:00:00,65.2,65.2,65.13,65.14,10800.0,56.6382,56.6382,56.5774,56.5861,10800.0
2012-10-01 12:10:00,65.13,65.23,65.13,65.19,11200.0,56.5774,56.6643,56.5774,56.6295,11200.0
2012-10-01 12:20:00,65.19,65.24,65.17,65.23,16600.0,56.6295,56.673,56.6122,56.6643,16600.0
2012-10-01 12:30:00,65.23,65.3,65.16,65.17,15900.0,56.6643,56.7251,56.6035,56.6122,15900.0
2012-10-01 12:40:00,65.18,65.25,65.03,65.04,9600.0,56.6208,56.6816,56.4905,56.4992,9600.0
2012-10-01 12:50:00,65.04,65.07,64.97,65.0,11900.0,56.4992,56.5253,56.4384,56.4645,11900.0
2012-10-01 13:00:00,65.0,65.03,64.88,64.88,10400.0,56.4645,56.4905,56.3602,56.3602,10400.0
2012-10-01 13:10:00,64.87,64.87,64.76,64.8,19800.0,56.3515,56.3515,56.256,56.2907,19800.0
2012-10-01 13:20:00,64.79,64.86,64.76,64.84,8600.0,56.2821,56.3429,56.256,56.3255,8600.0
2012-10-01 13:30:00,64.85,64.85,64.73,64.79,9500.0,56.3342,56.3342,56.2299,56.2821,9500.0
2012-10-01 13:40:00,64.74,64.85,64.72,64.85,8600.0,56.2386,56.3342,56.2212,56.3342,8600.0
2012-10-01 13:50:00,64.86,64.92,64.83,64.9,13400.0,56.3429,56.395,56.3168,56.3776,13400.0
2012-10-01 14:00:00,64.9,64.95,64.87,64.9,17100.0,56.3776,56.421,56.3515,56.3776,17100.0
2012-10-01 14:10:00,64.9,64.92,64.79,64.84,19900.0,56.3776,56.395,56.2821,56.3255,19900.0
2012-10-01 14:20:00,64.85,64.91,64.84,64.9,13900.0,56.3342,56.3863,56.3255,56.3776,13900.0
2012-10-01 14:30:00,64.91,64.95,64.86,64.89,17100.0,56.3863,56.421,56.3429,56.3689,17100.0
2012-10-01 14:40:00,64.9,64.98,64.89,64.97,17300.0,56.3776,56.4471,56.3689,56.4384,17300.0
2012-10-01 14:50:00,64.97,65.04,64.95,65.01,19600.0,56.4384,56.4992,56.421,56.4732,19600.0
2012-10-01 15:00:00,65.0,65.01,64.91,64.99,32000.0,56.4645,56.4732,56.3863,56.4558,32000.0
2012-10-01 15:10:00,64.99,65.0,64.8,64.84,61500.0,56.4558,56.4645,56.2907,56.3255,61500.0
2012-10-01 15:20:00,64.82,64.83,64.64,64.78,41500.0,56.3081,56.3168,56.1518,56.2734,41500.0
2012-10-01 15:30:00,64.77,64.91,64.76,64.86,58900.0,56.2647,56.3863,56.256,56.3429,58900.0
2012-10-01 15:40:00,64.85,64.95,64.81,64.9,56100.0,56.3342,56.421,56.2994,56.3776,56100.0
2012-10-01 15:50:00,64.9,64.94,64.82,64.92,73000.0,56.3776,56.4124,56.3081,56.395,73000.0
2012-10-02 09:30:00,65.1,65.13,64.82,64.91,29700.0,56.5513,56.5774,56.3081,56.3863,29700.0
2012-10-02 09:40:00,64.92,64.96,64.79,64.93,12700.0,56.395,56.4297,56.2821,56.4037,12700.0
2012-10-02 09:50:00,64.93,64.98,64.85,64.97,10900.0,56.4037,56.4471,56.3342,56.4384,10900.0
2012-10-02 10:00:00,64.96,64.96,64.7,64.75,14500.0,56.4297,56.4297,56.2039,56.2473,14500.0
2012-10-02 10:10:00,64.77,64.83,64.74,64.82,17200.0,56.2647,56.3168,56.2386,56.3081,17200.0
2012-10-02 10:20:00,64.8,64.9,64.79,64.86,8000.0,56.2907,56.3776,56.2821,56.3429,8000.0
2012-10-02 10:30:00,64.88,64.99,64.75,64.75,35400.0,56.3602,56.4558,56.2473,56.2473,35400.0
2012-10-02 10:40:00,64.76,64.77,64.67,64.72,13500.0,56.256,56.2647,56.1778,56.2212,13500.0
2012-10-02 10:50:00,64.72,64.74,64.54,64.62,11900.0,56.2212,56.2386,56.0649,56.1344,11900.0
2012-10-02 11:00:00,64.61,64.67,64.56,64.61,9100.0,56.1257,56.1778,56.0823,56.1257,9100.0
2012-10-02 11:10:00,64.59,64.69,64.57,64.64,7400.0,56.1083,56.1952,56.0909,56.1518,7400.0
2012-10-02 11:20:00,64.64,64.66,64.56,64.62,15400.0,56.1518,56.1691,56.0823,56.1344,15400.0
2012-10-02 11:30:00,64.62,64.74,64.43,64.47,17300.0,56.1344,56.2386,55.9693,56.0041,17300.0
2012-10-02 11:40:00,64.46,64.57,64.39,64.52,15700.0,55.9954,56.0909,55.9346,56.0475,15700.0
2012-10-02 11:50:00,64.52,64.6,64.5,64.55,11000.0,56.0475,56.117,56.0301,56.0736,11000.0
2012-10-02 12:00:00,64.55,64.64,64.51,64.62,15300.0,56.0736,56.1518,56.0388,56.1344,15300.0
2012-10-02 12:10:00,64.61,64.73,64.58,64.71,9500.0,56.1257,56.2299,56.0996,56.2126,9500.0
2012-10-02 12:20:00,64.72,64.75,64.69,64.73,9700.0,56.2212,56.2473,56.1952,56.2299,9700.0
2012-10-02 12:30:00,64.72,64.79,64.71,64.77,12100.0,56.2212,56.2821,56.2126,56.2647,12100.0
2012-10-02 12:40:00,64.76,64.84,64.76,64.82,14400.0,56.256,56.3255,56.256,56.3081,14400.0
2012-10-02 12:50:00,64.82,64.84,64.8,64.82,6400.0,56.3081,56.3255,56.2907,56.3081,6400.0
2012-10-02 13:00:00,64.81,64.82,64.79,64.81,8500.0,56.2994,56.3081,56.2821,56.2994,8500.0
2012-10-02 13:10:00,64.8,64.82,64.79,64.8,5800.0,56.2907,56.3081,56.2821,56.2907,5800.0
2012-10-02 13:20:00,64.81,64.82,64.74,64.74,7900.0,56.2994,56.3081,56.2386,56.2386,7900.0
2012-10-02 13:30:00,64.74,64.75,64.67,64.75,10100.0,56.2386,56.2473,56.1778,56.2473,10100.0
2012-10-02 13:40:00,64.75,64.79,64.71,64.71,7500.0,56.2473,56.2821,56.2126,56.2126,7500.0
2012-10-02 13:50:00,64.69,64.7,64.57,64.67,11400.0,56.1952,56.2039,56.0909,56.1778,11400.0
2012-10-02 14:00:00,64.64,64.71,64.6,64.63,9100.0,56.1518,56.2126,56.117,56.1431,9100.0
2012-10-02 14:10:00,64.65,64.66,64.59,64.63,6500.0,56.1604,56.1691,56.1083,56.1431,6500.0
2012-10-02 14:20:00,64.62,64.62,64.5,64.56,10100.0,56.1344,56.1344,56.0301,56.0823,10100.0
2012-10-02 14:30:00,64.58,64.58,64.53,64.53,13600.0,56.0996,56.0996,56.0562,56.0562,13600.0
2012-10-02 14:40:00,64.52,64.56,64.51,64.56,9800.0,56.0475,56.0823,56.0388,56.0823,9800.0
2012-10-02 14:50:00,64.55,64.6,64.53,64.55,7100.0,56.0736,56.117,56.0562,56.0736,7100.0
2012-10-02 15:00:00,64.55,64.61,64.52,64.58,10500.0,56.0736,56.1257,56.0475,56.0996,10500.0
2012-10-02 15:10:00,64.57,64.61,64.53,64.61,15400.0,56.0909,56.1257,56.0562,56.1257,15400.0
2012-10-02 15:20:00,64.6,64.64,64.57,64.61,19200.0,56.117,56.1518,56.0909,56.1257,19200.0
2012-10-02 15:30:00,64.61,64.7,64.61,64.66,33500.0,56.1257,56.2039,56.1257,56.1691,33500.0
2012-10-02 15:40:00,64.66,64.76,64.62,64.71,36900.0,56.1691,56.256,56.1344,56.2126,36900.0
2012-10-02 15:50:00,64.72,64.83,64.7,64.82,124400.0,56.2212,56.3168,56.2039,56.3081,124400.0
2012-10-03 09:30:00,64.85,65.01,64.79,64.83,14000.0,56.3342,56.4732,56.2821,56.3168,14000.0
2012-10-03 09:40:00,64.79,64.83,64.57,64.61,24200.0,56.2821,56.3168,56.0909,56.1257,24200.0
2012-10-03 09:50:00,64.61,64.63,64.5,64.59,12300.0,56.1257,56.1431,56.0301,56.1083,12300.0
2012-10-03 10:00:00,64.6,64.71,64.43,64.52,20400.0,56.117,56.2126,55.9693,56.0475,20400.0
2012-10-03 10:10:00,64.53,64.71,64.53,64.7,16600.0,56.0562,56.2126,56.0562,56.2039,16600.0
2012-10-03 10:20:00,64.71,64.78,64.68,64.73,7900.0,56.2126,56.2734,56.1865,56.2299,7900.0
2012-10-03 10:30:00,64.75,64.78,64.66,64.68,34000.0,56.2473,56.2734,56.1691,56.1865,34000.0
2012-10-03 10:40:00,64.7,64.7,64.59,64.59,12200.0,56.2039,56.2039,56.1083,56.1083,12200.0
2012-10-03 10:50:00,64.6,64.66,64.52,64.58,12700.0,56.117,56.1691,56.0475,56.0996,12700.0
2012-10-03 11:00:00,64.58,64.68,64.56,64.62,22400.0,56.0996,56.1865,56.0823,56.1344,22400.0
2012-10-03 11:10:00,64.62,64.72,64.6,64.62,29600.0,56.1344,56.2212,56.117,56.1344,29600.0
2012-10-03 11:20:00,64.6,64.68,64.59,64.62,11600.0,56.117,56.1865,56.1083,56.1344,11600.0
2012-10-03 11:30:00,64.6,64.65,64.56,64.65,14700.0,56.117,56.1604,56.0823,56.1604,14700.0
2012-10-03 11:40:00,64.65,64.8,64.63,64.74,16800.0,56.1604,56.2907,56.1431,56.2386,16800.0
2012-10-03 11:50:00,64.75,64.76,64.69,64.7,13900.0,56.2473,56.256,56.1952,56.2039,13900.0
2012-10-03 12:00:00,64.71,64.72,64.69,64.71,7100.0,56.2126,56.2212,56.1952,56.2126,7100.0
2012-10-03 12:10:00,64.72,64.73,64.7,64.72,6900.0,56.2212,56.2299,56.2039,56.2212,6900.0
2012-10-03 12:20:00,64.72,64.75,64.71,64.75,8800.0,56.2212,56.2473,56.2126,56.2473,8800.0
2012-10-03 12:30:00,64.74,64.76,64.72,64.74,5600.0,56.2386,56.256,56.2212,56.2386,5600.0
2012-10-03 12:40:00,64.72,64.73,64.67,64.71,6900.0,56.2212,56.2299,56.1778,56.2126,6900.0
2012-10-03 12:50:00,64.7,64.72,64.66,64.67,9300.0,56.2039,56.2212,56.1691,56.1778,9300.0
2012-10-03 13:00:00,64.67,64.67,64.63,64.64,6300.0,56.1778,56.1778,56.1431,56.1518,6300.0
2012-10-03 13:10:00,64.64,64.68,64.62,64.62,8700.0,56.1518,56.1865,56.1344,56.1344,8700.0
2012-10-03 13:20:00,64.63,64.67,64.62,64.64,23400.0,56.1431,56.1778,56.1344,56.1518,23400.0
2012-10-03 13:30:00,64.64,64.64,64.4,64.41,21300.0,56.1518,56.1518,55.9433,55.952,21300.0
2012-10-03 13:40:00,64.42,64.46,64.41,64.45,21100.0,55.9606,55.9954,55.952,55.9867,21100.0
2012-10-03 13:50:00,64.44,64.52,64.44,64.45,21900.0,55.978,56.0475,55.978,55.9867,21900.0
2012-10-03 14:00:00,64.46,64.48,64.41,64.46,18400.0,55.9954,56.0128,55.952,55.9954,18400.0
2012-10-03 14:10:00,64.47,64.48,64.37,64.39,22700.0,56.0041,56.0128,55.9172,55.9346,22700.0
2012-10-03 14:20:00,64.41,64.42,64.3,64.31,25700.0,55.952,55.9606,55.8564,55.8651,25700.0
2012-10-03 14:30:00,64.31,64.42,64.3,64.4,25400.0,55.8651,55.9606,55.8564,55.9433,25400.0
2012-10-03 14:40:00,64.41,64.45,64.39,64.42,12800.0,55.952,55.9867,55.9346,55.9606,12800.0
2012-10-03 14:50:00,64.43,64.45,64.36,64.38,17900.0,55.9693,55.9867,55.9085,55.9259,17900.0
2012-10-03 15:00:00,64.38,64.39,64.27,64.31,26800.0,55.9259,55.9346,55.8303,55.8651,26800.0
2012-10-03 15:10:00,64.32,64.39,64.3,64.34,25500.0,55.8738,55.9346,55.8564,55.8911,25500.0
2012-10-03 15:20:00,64.34,64.43,64.3,64.39,24500.0,55.8911,55.9693,55.8564,55.9346,24500.0
2012-10-03 15:30:00,64.4,64.43,64.36,64.42,35800.0,55.9433,55.9693,55.9085,55.9606,35800.0
2012-10-03 15:40:00,64.43,64.51,64.41,64.47,52100.0,55.9693,56.0388,55.952,56.0041,52100.0
2012-10-03 15:50:00,64.46,64.49,64.4,64.45,70900.0,55.9954,56.0214,55.9433,55.9867,70900.0
2012-10-04 09:30:00,64.76,65.03,64.76,64.96,23500.0,56.256,56.4905,56.256,56.4297,23500.0
2012-10-04 09:40:00,64.98,64.98,64.74,64.88,11700.0,56.4471,56.4471,56.2386,56.3602,11700.0
2012-10-04 09:50:00,64.86,64.87,64.75,64.84,28100.0,56.3429,56.3515,56.2473,56.3255,28100.0
2012-10-04 10:00:00,64.87,65.07,64.81,65.07,13300.0,56.3515,56.5253,56.2994,56.5253,13300.0
2012-10-04 10:10:00,65.05,65.18,65.05,65.15,10100.0,56.5079,56.6208,56.5079,56.5948,10100.0
2012-10-04 10:20:00,65.15,65.2,65.01,65.04,7100.0,56.5948,56.6382,56.4732,56.4992,7100.0
2012-10-04 10:30:00,65.03,65.03,64.88,64.91,11000.0,56.4905,56.4905,56.3602,56.3863,11000.0
2012-10-04 10:40:00,64.91,65.06,64.91,65.06,13400.0,56.3863,56.5166,56.3863,56.5166,13400.0
2012-10-04 10:50:00,65.05,65.08,64.92,64.95,20100.0,56.5079,56.534,56.395,56.421,20100.0
2012-10-04 11:00:00,64.92,64.96,64.81,64.82,6800.0,56.395,56.4297,56.2994,56.3081,6800.0
2012-10-04 11:10:00,64.82,64.87,64.8,64.84,8700.0,56.3081,56.3515,56.2907,56.3255,8700.0
2012-10-04 11:20:00,64.79,64.79,64.71,64.71,4100.0,56.2821,56.2821,56.2126,56.2126,4100.0
2012-10-04 11:30:00,64.71,64.75,64.69,64.71,10100.0,56.2126,56.2473,56.1952,56.2126,10100.0
2012-10-04 11:40:00,64.71,64.8,64.7,64.74,6600.0,56.2126,56.2907,56.2039,56.2386,6600.0
2012-10-04 11:50:00,64.73,64.74,64.7,64.71,3600.0,56.2299,56.2386,56.2039,56.2126,3600.0
2012-10-04 12:00:00,64.71,64.82,64.7,64.8,7600.0,56.2126,56.3081,56.2039,56.2907,7600.0
2012-10-04 12:10:00,64.8,64.88,64.76,64.83,13500.0,56.2907,56.3602,56.256,56.3168,13500.0
2012-10-04 12:20:00,64.82,64.86,64.77,64.79,9500.0,56.3081,56.3429,56.2647,56.2821,9500.0
2012-10-04 12:30:00,64.81,64.84,64.79,64.81,13400.0,56.2994,56.3255,56.2821,56.2994,13400.0
2012-10-04 12:40:00,64.82,64.83,64.78,64.79,8100.0,56.3081,56.3168,56.2734,56.2821,8100.0
2012-10-04 12:50:00,64.79,64.81,64.73,64.77,8000.0,56.2821,56.2994,56.2299,56.2647,8000.0
2012-10-04 13:00:00,64.79,64.89,64.78,64.89,6000.0,56.2821,56.3689,56.2734,56.3689,6000.0
2012-10-04 13:10:00,64.89,64.9,64.85,64.86,5100.0,56.3689,56.3776,56.3342,56.3429,5100.0
2012-10-04 13:20:00,64.86,64.94,64.86,64.92,5700.0,56.3429,56.4124,56.3429,56.395,5700.0
2012-10-04 13:30:00,64.9,64.95,64.89,64.92,5500.0,56.3776,56.421,56.3689,56.395,5500.0
2012-10-04 13:40:00,64.93,64.95,64.9,64.9,4600.0,56.4037,56.421,56.3776,56.3776,4600.0
2012-10-04 13:50:00,64.9,64.96,64.89,64.95,4600.0,56.3776,56.4297,56.3689,56.421,4600.0
2012-10-04 14:00:00,64.97,64.97,64.83,64.89,13400.0,56.4384,56.4384,56.3168,56.3689,13400.0
2012-10-04 14:10:00,64.88,64.9,64.8,64.84,8300.0,56.3602,56.3776,56.2907,56.3255,8300.0
2012-10-04 14:20:00,64.85,64.86,64.8,64.83,6700.0,56.3342,56.3429,56.2907,56.3168,6700.0
2012-10-04 14:30:00,64.83,64.86,64.79,64.84,10100.0,56.3168,56.3429,56.2821,56.3255,10100.0
2012-10-04 14:40:00,64.84,64.9,64.81,64.84,8200.0,56.3255,56.3776,56.2994,56.3255,8200.0
2012-10-04 14:50:00,64.83,64.84,64.75,64.81,25400.0,56.3168,56.3255,56.2473,56.2994,25400.0
2012-10-04 15:00:00,64.82,64.85,64.8,64.81,9600.0,56.3081,56.3342,56.2907,56.2994,9600.0
2012-10-04 15:10:00,64.81,64.82,64.77,64.78,25200.0,56.2994,56.3081,56.2647,56.2734,25200.0
2012-10-04 15:20:00,64.78,64.8,64.71,64.73,28900.0,56.2734,56.2907,56.2126,56.2299,28900.0
2012-10-04 15:30:00,64.74,64.81,64.72,64.78,25200.0,56.2386,56.2994,56.2212,56.2734,25200.0
2012-10-04 15:40:00,64.78,64.83,64.73,64.83,51700.0,56.2734,56.3168,56.2299,56.3168,51700.0
2012-10-04 15:50:00,64.84,64.9,64.81,64.9,133000.0,56.3255,56.3776,56.2994,56.3776,133000.0
2012-10-05 09:30:00,65.31,65.51,65.31,65.44,28400.0,56.7338,56.9075,56.7338,56.8467,28400.0
2012-10-05 09:40:00,65.43,65.44,65.31,65.33,11000.0,56.838,56.8467,56.7338,56.7511,11000.0
2012-10-05 09:50:00,65.36,65.58,65.36,65.53,12500.0,56.7772,56.9683,56.7772,56.9249,12500.0
2012-10-05 10:00:00,65.53,65.55,65.46,65.48,18400.0,56.9249,56.9423,56.8641,56.8814,18400.0
2012-10-05 10:10:00,65.47,65.47,65.3,65.3,72400.0,56.8728,56.8728,56.7251,56.7251,72400.0
2012-10-05 10:20:00,65.35,65.59,65.35,65.58,22100.0,56.7685,56.977,56.7685,56.9683,22100.0
2012-10-05 10:30:00,65.6,65.64,65.53,65.53,25700.0,56.9857,57.0204,56.9249,56.9249,25700.0
2012-10-05 10:40:00,65.51,65.57,65.4,65.43,21900.0,56.9075,56.9596,56.812,56.838,21900.0
2012-10-05 10:50:00,65.44,65.57,65.39,65.56,21400.0,56.8467,56.9596,56.8033,56.9509,21400.0
2012-10-05 11:00:00,65.57,65.57,65.46,65.48,27600.0,56.9596,56.9596,56.8641,56.8814,27600.0
2012-10-05 11:10:00,65.5,65.66,65.5,65.61,22300.0,56.8988,57.0378,56.8988,56.9944,22300.0
2012-10-05 11:20:00,65.62,65.62,65.48,65.5,11500.0,57.0031,57.0031,56.8814,56.8988,11500.0
2012-10-05 11:30:00,65.5,65.53,65.45,65.45,13400.0,56.8988,56.9249,56.8554,56.8554,13400.0
2012-10-05 11:40:00,65.45,65.46,65.35,65.36,21000.0,56.8554,56.8641,56.7685,56.7772,21000.0
2012-10-05 11:50:00,65.37,65.39,65.3,65.31,19500.0,56.7859,56.8033,56.7251,56.7338,19500.0
2012-10-05 12:00:00,65.3,65.32,65.15,65.16,25800.0,56.7251,56.7425,56.5948,56.6035,25800.0
2012-10-05 12:10:00,65.15,65.23,65.14,65.14,13600.0,56.5948,56.6643,56.5861,56.5861,13600.0
2012-10-05 12:20:00,65.17,65.17,65.07,65.13,10000.0,56.6122,56.6122,56.5253,56.5774,10000.0
2012-10-05 12:30:00,65.13,65.14,65.09,65.13,13000.0,56.5774,56.5861,56.5427,56.5774,13000.0
2012-10-05 12:40:00,65.13,65.13,65.06,65.06,7200.0,56.5774,56.5774,56.5166,56.5166,7200.0
2012-10-05 12:50:00,65.06,65.06,65.0,65.01,7400.0,56.5166,56.5166,56.4645,56.4732,7400.0
2012-10-05 13:00:00,65.01,65.08,65.01,65.06,20400.0,56.4732,56.534,56.4732,56.5166,20400.0
2012-10-05 13:10:00,65.07,65.11,65.06,65.09,12600.0,56.5253,56.56,56.5166,56.5427,12600.0
2012-10-05 13:20:00,65.09,65.1,64.99,64.99,9400.0,56.5427,56.5513,56.4558,56.4558,9400.0
2012-10-05 13:30:00,64.98,65.0,64.95,64.96,17000.0,56.4471,56.4645,56.421,56.4297,17000.0
2012-10-05 13:40:00,64.96,64.97,64.85,64.85,20300.0,56.4297,56.4384,56.3342,56.3342,20300.0
2012-10-05 13:50:00,64.86,64.89,64.85,64.87,10200.0,56.3429,56.3689,56.3342,56.3515,10200.0
2012-10-05 14:00:00,64.86,64.92,64.85,64.9,10900.0,56.3429,56.395,56.3342,56.3776,10900.0
2012-10-05 14:10:00,64.9,64.96,64.87,64.96,10600.0,56.3776,56.4297,56.3515,56.4297,10600.0
2012-10-05 14:20:00,64.95,64.95,64.85,64.89,12100.0,56.421,56.421,56.3342,56.3689,12100.0
2012-10-05 14:30:00,64.89,64.93,64.87,64.91,8900.0,56.3689,56.4037,56.3515,56.3863,8900.0
2012-10-05 14:40:00,64.9,64.93,64.9,64.91,11900.0,56.3776,56.4037,56.3776,56.3863,11900.0
2012-10-05 14:50:00,64.92,64.93,64.76,64.79,21900.0,56.395,56.4037,56.256,56.2821,21900.0
2012-10-05 15:00:00,64.79,64.82,64.76,64.79,19700.0,56.2821,56.3081,56.256,56.2821,19700.0
2012-10-05 15:10:00,64.79,64.79,64.7,64.79,16300.0,56.2821,56.2821,56.2039,56.2821,16300.0
2012-10-05 15:20:00,64.78,64.81,64.74,64.75,13300.0,56.2734,56.2994,56.2386,56.2473,13300.0
2012-10-05 15:30:00,64.76,64.83,64.7,64.77,106700.0,56.256,56.3168,56.2039,56.2647,106700.0
2012-10-05 15:40:00,64.77,64.86,64.75,64.86,39200.0,56.2647,56.3429,56.2473,56.3429,39200.0
2012-10-05 15:50:00,64.85,65.0,64.81,65.0,153300.0,56.3342,56.4645,56.2994,56.4645,153300.0
2012-10-08 09:30:00,64.94,64.98,64.69,64.72,25500.0,56.4124,56.4471,56.1952,56.2212,25500.0
2012-10-08 09:40:00,64.72,64.82,64.69,64.77,10400.0,56.2212,56.3081,56.1952,56.2647,10400.0
2012-10-08 09:50:00,64.79,64.92,64.76,64.83,21300.0,56.2821,56.395,56.256,56.3168,21300.0
2012-10-08 10:00:00,64.86,64.9,64.73,64.75,14400.0,56.3429,56.3776,56.2299,56.2473,14400.0
2012-10-08 10:10:00,64.79,64.79,64.63,64.65,19100.0,56.2821,56.2821,56.1431,56.1604,19100.0
2012-10-08 10:20:00,64.67,64.71,64.57,64.61,26300.0,56.1778,56.2126,56.0909,56.1257,26300.0
2012-10-08 10:30:00,64.61,64.92,64.61,64.89,21300.0,56.1257,56.395,56.1257,56.3689,21300.0
2012-10-08 10:40:00,64.92,65.01,64.84,64.89,16700.0,56.395,56.4732,56.3255,56.3689,16700.0
2012-10-08 10:50:00,64.87,64.95,64.86,64.9,12300.0,56.3515,56.421,56.3429,56.3776,12300.0
2012-10-08 11:00:00,64.88,64.92,64.8,64.8,9600.0,56.3602,56.395,56.2907,56.2907,9600.0
2012-10-08 11:10:00,64.79,64.86,64.75,64.78,11300.0,56.2821,56.3429,56.2473,56.2734,11300.0
2012-10-08 11:20:00,64.79,64.82,64.74,64.78,12700.0,56.2821,56.3081,56.2386,56.2734,12700.0
2012-10-08 11:30:00,64.78,64.8,64.73,64.77,17000.0,56.2734,56.2907,56.2299,56.2647,17000.0
2012-10-08 11:40:00,64.75,64.78,64.71,64.71,10400.0,56.2473,56.2734,56.2126,56.2126,10400.0
2012-10-08 11:50:00,64.72,64.75,64.68,64.71,12900.0,56.2212,56.2473,56.1865,56.2126,12900.0
2012-10-08 12:00:00,64.71,64.74,64.69,64.69,10700.0,56.2126,56.2386,56.1952,56.1952,10700.0
2012-10-08 12:10:00,64.7,64.74,64.68,64.71,12700.0,56.2039,56.2386,56.1865,56.2126,12700.0
2012-10-08 12:20:00,64.72,64.78,64.72,64.74,8100.0,56.2212,56.2734,56.2212,56.2386,8100.0
2012-10-08 12:30:00,64.74,64.77,64.72,64.77,21600.0,56.2386,56.2647,56.2212,56.2647,21600.0
2012-10-08 12:40:00,64.78,64.83,64.78,64.8,8100.0,56.2734,56.3168,56.2734,56.2907,8100.0
2012-10-08 12:50:00,64.8,64.86,64.8,64.84,8600.0,56.2907,56.3429,56.2907,56.3255,8600.0
2012-10-08 13:00:00,64.85,64.87,64.79,64.81,14500.0,56.3342,56.3515,56.2821,56.2994,14500.0
2012-10-08 13:10:00,64.82,64.84,64.81,64.82,5400.0,56.3081,56.3255,56.2994,56.3081,5400.0
2012-10-08 13:20:00,64.83,64.83,64.76,64.76,4400.0,56.3168,56.3168,56.256,56.256,4400.0
2012-10-08 13:30:00,64.76,64.79,64.73,64.73,8000.0,56.256,56.2821,56.2299,56.2299,8000.0
2012-10-08 13:40:00,64.74,64.75,64.69,64.69,8100.0,56.2386,56.2473,56.1952,56.1952,8100.0
2012-10-08 13:50:00,64.69,64.7,64.64,64.68,7100.0,56.1952,56.2039,56.1518,56.1865,7100.0
2012-10-08 14:00:00,64.67,64.69,64.64,64.65,12900.0,56.1778,56.1952,56.1518,56.1604,12900.0
2012-10-08 14:10:00,64.65,64.71,64.65,64.69,13900.0,56.1604,56.2126,56.1604,56.1952,13900.0
2012-10-08 14:20:00,64.71,64.8,64.71,64.77,11000.0,56.2126,56.2907,56.2126,56.2647,11000.0
2012-10-08 14:30:00,64.77,64.78,64.73,64.74,14100.0,56.2647,56.2734,56.2299,56.2386,14100.0
2012-10-08 14:40:00,64.73,64.74,64.69,64.73,16500.0,56.2299,56.2386,56.1952,56.2299,16500.0
2012-10-08 14:50:00,64.73,64.76,64.69,64.75,16200.0,56.2299,56.256,56.1952,56.2473,16200.0
2012-10-08 15:00:00,64.75,64.86,64.75,64.85,23200.0,56.2473,56.3429,56.2473,56.3342,23200.0
2012-10-08 15:10:00,64.85,65.02,64.85,64.95,77200.0,56.3342,56.4819,56.3342,56.421,77200.0
2012-10-08 15:20:00,64.95,64.95,64.85,64.89,24000.0,56.421,56.421,56.3342,56.3689,24000.0
2012-10-08 15:30:00,64.88,64.93,64.84,64.84,28300.0,56.3602,56.4037,56.3255,56.3255,28300.0
2012-10-08 15:40:00,64.85,64.89,64.79,64.88,37700.0,56.3342,56.3689,56.2821,56.3602,37700.0
2012-10-08 15:50:00,64.88,64.96,64.86,64.88,61000.0,56.3602,56.4297,56.3429,56.3602,61000.0
2012-10-09 09:30:00,64.97,65.07,64.89,64.97,10500.0,56.4384,56.5253,56.3689,56.4384,10500.0
2012-10-09 09:40:00,65.0,65.11,64.84,64.86,13000.0,56.4645,56.56,56.3255,56.3429,13000.0
2012-10-09 09:50:00,64.87,64.93,64.76,64.9,21700.0,56.3515,56.4037,56.256,56.3776,21700.0
2012-10-09 10:00:00,64.89,65.05,64.85,64.92,8300.0,56.3689,56.5079,56.3342,56.395,8300.0
2012-10-09 10:10:00,64.94,65.07,64.9,64.97,17100.0,56.4124,56.5253,56.3776,56.4384,17100.0
2012-10-09 10:20:00,64.97,65.22,64.94,65.13,33600.0,56.4384,56.6556,56.4124,56.5774,33600.0
2012-10-09 10:30:00,65.14,65.2,65.07,65.07,14300.0,56.5861,56.6382,56.5253,56.5253,14300.0
2012-10-09 10:40:00,65.08,65.14,64.97,64.97,10700.0,56.534,56.5861,56.4384,56.4384,10700.0
2012-10-09 10:50:00,64.96,64.96,64.76,64.78,11500.0,56.4297,56.4297,56.256,56.2734,11500.0
2012-10-09 11:00:00,64.79,64.79,64.69,64.76,8400.0,56.2821,56.2821,56.1952,56.256,8400.0
2012-10-09 11:10:00,64.75,64.77,64.7,64.73,15400.0,56.2473,56.2647,56.2039,56.2299,15400.0
2012-10-09 11:20:00,64.74,64.91,64.67,64.67,20500.0,56.2386,56.3863,56.1778,56.1778,20500.0
2012-10-09 11:30:00,64.65,64.68,64.57,64.57,19300.0,56.1604,56.1865,56.0909,56.0909,19300.0
2012-10-09 11:40:00,64.57,64.57,64.47,64.53,25300.0,56.0909,56.0909,56.0041,56.0562,25300.0
2012-10-09 11:50:00,64.53,64.65,64.53,64.62,14200.0,56.0562,56.1604,56.0562,56.1344,14200.0
2012-10-09 12:00:00,64.6,64.64,64.45,64.45,17400.0,56.117,56.1518,55.9867,55.9867,17400.0
2012-10-09 12:10:00,64.45,64.45,64.29,64.32,80000.0,55.9867,55.9867,55.8477,55.8738,80000.0
2012-10-09 12:20:00,64.33,64.37,64.29,64.34,14400.0,55.8825,55.9172,55.8477,55.8911,14400.0
2012-10-09 12:30:00,64.36,64.36,64.27,64.27,15600.0,55.9085,55.9085,55.8303,55.8303,15600.0
2012-10-09 12:40:00,64.27,64.29,64.24,64.27,11700.0,55.8303,55.8477,55.8043,55.8303,11700.0
2012-10-09 12:50:00,64.26,64.27,64.23,64.24,10700.0,55.8217,55.8303,55.7956,55.8043,10700.0
2012-10-09 13:00:00,64.25,64.28,64.22,64.24,15400.0,55.813,55.839,55.7869,55.8043,15400.0
2012-10-09 13:10:00,64.25,64.27,64.23,64.25,21700.0,55.813,55.8303,55.7956,55.813,21700.0
2012-10-09 13:20:00,64.24,64.26,64.2,64.22,22300.0,55.8043,55.8217,55.7695,55.7869,22300.0
2012-10-09 13:30:00,64.19,64.27,64.19,64.24,14800.0,55.7608,55.8303,55.7608,55.8043,14800.0
2012-10-09 13:40:00,64.24,64.25,64.23,64.23,6200.0,55.8043,55.813,55.7956,55.7956,6200.0
2012-10-09 13:50:00,64.23,64.24,64.17,64.17,22800.0,55.7956,55.8043,55.7435,55.7435,22800.0
2012-10-09 14:00:00,64.15,64.22,64.14,64.22,14600.0,55.7261,55.7869,55.7174,55.7869,14600.0
2012-10-09 14:10:00,64.22,64.22,64.16,64.2,11500.0,55.7869,55.7869,55.7348,55.7695,11500.0
2012-10-09 14:20:00,64.2,64.28,64.19,64.21,51000.0,55.7695,55.839,55.7608,55.7782,51000.0
2012-10-09 14:30:00,64.21,64.32,64.21,64.32,19400.0,55.7782,55.8738,55.7782,55.8738,19400.0
2012-10-09 14:40:00,64.3,64.38,64.23,64.37,17700.0,55.8564,55.9259,55.7956,55.9172,17700.0
2012-10-09 14:50:00,64.36,64.36,64.28,64.3,15400.0,55.9085,55.9085,55.839,55.8564,15400.0
2012-10-09 15:00:00,64.3,64.37,64.27,64.29,26800.0,55.8564,55.9172,55.8303,55.8477,26800.0
2012-10-09 15:10:00,64.28,64.38,64.26,64.34,29600.0,55.839,55.9259,55.8217,55.8911,29600.0
2012-10-09 15:20:00,64.34,64.34,64.23,64.24,35600.0,55.8911,55.8911,55.7956,55.8043,35600.0
2012-10-09 15:30:00,64.25,64.29,64.23,64.24,40800.0,55.813,55.8477,55.7956,55.8043,40800.0
2012-10-09 15:40:00,64.24,64.3,64.14,64.14,62900.0,55.8043,55.8564,55.7174,55.7174,62900.0
2012-10-09 15:50:00,64.13,64.18,64.13,64.16,83700.0,55.7087,55.7522,55.7087,55.7348,83700.0
2012-10-10 09:30:00,64.07,64.13,63.82,63.84,27800.0,55.6566,55.7087,55.4394,55.4568,27800.0
2012-10-10 09:40:00,63.82,63.88,63.78,63.83,33400.0,55.4394,55.4916,55.4047,55.4481,33400.0
2012-10-10 09:50:00,63.85,63.87,63.66,63.74,21100.0,55.4655,55.4829,55.3004,55.3699,21100.0
2012-10-10 10:00:00,63.75,63.8,63.68,63.79,24800.0,55.3786,55.4221,55.3178,55.4134,24800.0
2012-10-10 10:10:00,63.78,63.85,63.74,63.78,24300.0,55.4047,55.4655,55.3699,55.4047,24300.0
2012-10-10 10:20:00,63.78,63.89,63.77,63.86,20200.0,55.4047,55.5002,55.396,55.4742,20200.0
2012-10-10 10:30:00,63.87,63.88,63.79,63.8,24200.0,55.4829,55.4916,55.4134,55.4221,24200.0
2012-10-10 10:40:00,63.82,63.83,63.72,63.83,21100.0,55.4394,55.4481,55.3526,55.4481,21100.0
2012-10-10 10:50:00,63.82,63.88,63.79,63.79,19200.0,55.4394,55.4916,55.4134,55.4134,19200.0
2012-10-10 11:00:00,63.78,63.83,63.75,63.83,12100.0,55.4047,55.4481,55.3786,55.4481,12100.0
2012-10-10 11:10:00,63.85,63.86,63.75,63.79,11800.0,55.4655,55.4742,55.3786,55.4134,11800.0
2012-10-10 11:20:00,63.79,63.82,63.76,63.78,12500.0,55.4134,55.4394,55.3873,55.4047,12500.0
2012-10-10 11:30:00,63.77,63.79,63.71,63.74,10000.0,55.396,55.4134,55.3439,55.3699,10000.0
2012-10-10 11:40:00,63.74,63.81,63.73,63.77,10000.0,55.3699,55.4307,55.3612,55.396,10000.0
2012-10-10 11:50:00,63.78,63.79,63.66,63.7,10900.0,55.4047,55.4134,55.3004,55.3352,10900.0
2012-10-10 12:00:00,63.71,63.76,63.69,63.75,8400.0,55.3439,55.3873,55.3265,55.3786,8400.0
2012-10-10 12:10:00,63.75,63.79,63.71,63.71,15600.0,55.3786,55.4134,55.3439,55.3439,15600.0
2012-10-10 12:20:00,63.71,63.77,63.69,63.75,7200.0,55.3439,55.396,55.3265,55.3786,7200.0
2012-10-10 12:30:00,63.75,63.77,63.65,63.71,20200.0,55.3786,55.396,55.2918,55.3439,20200.0
2012-10-10 12:40:00,63.69,63.69,63.6,63.64,15200.0,55.3265,55.3265,55.2483,55.2831,15200.0
2012-10-10 12:50:00,63.64,63.66,63.57,63.57,16400.0,55.2831,55.3004,55.2223,55.2223,16400.0
2012-10-10 13:00:00,63.56,63.58,63.5,63.56,22300.0,55.2136,55.2309,55.1615,55.2136,22300.0
2012-10-10 13:10:00,63.56,63.63,63.51,63.58,27700.0,55.2136,55.2744,55.1701,55.2309,27700.0
2012-10-10 13:20:00,63.56,63.63,63.56,63.57,22300.0,55.2136,55.2744,55.2136,55.2223,22300.0
2012-10-10 13:30:00,63.56,63.66,63.54,63.6,17300.0,55.2136,55.3004,55.1962,55.2483,17300.0
2012-10-10 13:40:00,63.62,63.64,63.56,63.58,25300.0,55.2657,55.2831,55.2136,55.2309,25300.0
2012-10-10 13:50:00,63.57,63.57,63.42,63.46,42900.0,55.2223,55.2223,55.092,55.1267,42900.0
2012-10-10 14:00:00,63.47,63.65,63.46,63.65,14200.0,55.1354,55.2918,55.1267,55.2918,14200.0
2012-10-10 14:10:00,63.67,63.68,63.58,63.67,19600.0,55.3091,55.3178,55.2309,55.3091,19600.0
2012-10-10 14:20:00,63.66,63.79,63.63,63.78,19300.0,55.3004,55.4134,55.2744,55.4047,19300.0
2012-10-10 14:30:00,63.78,63.8,63.56,63.59,31300.0,55.4047,55.4221,55.2136,55.2396,31300.0
2012-10-10 14:40:00,63.6,63.62,63.51,63.53,27500.0,55.2483,55.2657,55.1701,55.1875,27500.0
2012-10-10 14:50:00,63.52,63.56,63.46,63.51,41600.0,55.1788,55.2136,55.1267,55.1701,41600.0
2012-10-10 15:00:00,63.51,63.55,63.45,63.49,53000.0,55.1701,55.2049,55.118,55.1528,53000.0
2012-10-10 15:10:00,63.48,63.59,63.47,63.55,25300.0,55.1441,55.2396,55.1354,55.2049,25300.0
2012-10-10 15:20:00,63.54,63.56,63.48,63.55,40000.0,55.1962,55.2136,55.1441,55.2049,40000.0
2012-10-10 15:30:00,63.54,63.57,63.5,63.54,47100.0,55.1962,55.2223,55.1615,55.1962,47100.0
2012-10-10 15:40:00,63.54,63.62,63.52,63.58,45600.0,55.1962,55.2657,55.1788,55.2309,45600.0
2012-10-10 15:50:00,63.57,63.63,63.5,63.63,128800.0,55.2223,55.2744,55.1615,55.2744,128800.0
2012-10-11 09:30:00,64.33,64.65,64.33,64.44,59500.0,55.8825,56.1604,55.8825,55.978,59500.0
2012-10-11 09:40:00,64.44,64.46,64.17,64.26,17000.0,55.978,55.9954,55.7435,55.8217,17000.0
2012-10-11 09:50:00,64.27,64.36,64.21,64.34,7600.0,55.8303,55.9085,55.7782,55.8911,7600.0
2012-10-11 10:00:00,64.34,64.34,64.13,64.29,17400.0,55.8911,55.8911,55.7087,55.8477,17400.0
2012-10-11 10:10:00,64.29,64.3,64.2,64.21,12700.0,55.8477,55.8564,55.7695,55.7782,12700.0
2012-10-11 10:20:00,64.21,64.26,64.19,64.24,11300.0,55.7782,55.8217,55.7608,55.8043,11300.0
2012-10-11 10:30:00,64.25,64.27,64.12,64.13,11000.0,55.813,55.8303,55.7,55.7087,11000.0
2012-10-11 10:40:00,64.14,64.29,64.14,64.23,12400.0,55.7174,55.8477,55.7174,55.7956,12400.0
2012-10-11 10:50:00,64.26,64.32,64.23,64.31,7700.0,55.8217,55.8738,55.7956,55.8651,7700.0
2012-10-11 11:00:00,64.31,64.34,64.27,64.27,22700.0,55.8651,55.8911,55.8303,55.8303,22700.0
2012-10-11 11:10:00,64.29,64.33,64.18,64.18,13500.0,55.8477,55.8825,55.7522,55.7522,13500.0
2012-10-11 11:20:00,64.18,64.21,64.09,64.09,13900.0,55.7522,55.7782,55.674,55.674,13900.0
2012-10-11 11:30:00,64.09,64.1,63.97,63.98,25400.0,55.674,55.6827,55.5697,55.5784,25400.0
2012-10-11 11:40:00,63.97,64.01,63.92,63.95,13100.0,55.5697,55.6045,55.5263,55.5524,13100.0
2012-10-11 11:50:00,63.96,63.98,63.84,63.93,11700.0,55.561,55.5784,55.4568,55.535,11700.0
2012-10-11 12:00:00,63.95,64.0,63.9,63.96,15200.0,55.5524,55.5958,55.5089,55.561,15200.0
2012-10-11 12:10:00,63.96,64.07,63.94,63.96,10400.0,55.561,55.6566,55.5437,55.561,10400.0
2012-10-11 12:20:00,63.96,63.96,63.92,63.95,9800.0,55.561,55.561,55.5263,55.5524,9800.0
2012-10-11 12:30:00,63.95,63.95,63.9,63.9,18500.0,55.5524,55.5524,55.5089,55.5089,18500.0
2012-10-11 12:40:00,63.9,63.91,63.83,63.86,38000.0,55.5089,55.5176,55.4481,55.4742,38000.0
2012-10-11 12:50:00,63.85,63.87,63.8,63.8,45300.0,55.4655,55.4829,55.4221,55.4221,45300.0
2012-10-11 13:00:00,63.8,63.84,63.77,63.8,14500.0,55.4221,55.4568,55.396,55.4221,14500.0
2012-10-11 13:10:00,63.8,63.85,63.77,63.85,8300.0,55.4221,55.4655,55.396,55.4655,8300.0
2012-10-11 13:20:00,63.83,63.86,63.77,63.83,8000.0,55.4481,55.4742,55.396,55.4481,8000.0
2012-10-11 13:30:00,63.82,63.82,63.73,63.77,12900.0,55.4394,55.4394,55.3612,55.396,12900.0
2012-10-11 13:40:00,63.76,63.82,63.71,63.79,7300.0,55.3873,55.4394,55.3439,55.4134,7300.0
2012-10-11 13:50:00,63.76,63.79,63.71,63.73,7300.0,55.3873,55.4134,55.3439,55.3612,7300.0
2012-10-11 14:00:00,63.73,63.81,63.73,63.78,11600.0,55.3612,55.4307,55.3612,55.4047,11600.0
2012-10-11 14:10:00,63.79,63.86,63.75,63.75,14300.0,55.4134,55.4742,55.3786,55.3786,14300.0
2012-10-11 14:20:00,63.75,63.82,63.72,63.8,9500.0,55.3786,55.4394,55.3526,55.4221,9500.0
2012-10-11 14:30:00,63.8,63.8,63.73,63.76,3400.0,55.4221,55.4221,55.3612,55.3873,3400.0
2012-10-11 14:40:00,63.76,63.77,63.73,63.74,8800.0,55.3873,55.396,55.3612,55.3699,8800.0
2012-10-11 14:50:00,63.74,63.78,63.71,63.71,8600.0,55.3699,55.4047,55.3439,55.3439,8600.0
2012-10-11 15:00:00,63.71,63.77,63.7,63.72,13000.0,55.3439,55.396,55.3352,55.3526,13000.0
2012-10-11 15:10:00,63.73,63.76,63.67,63.69,34100.0,55.3612,55.3873,55.3091,55.3265,34100.0
2012-10-11 15:20:00,63.68,63.75,63.67,63.74,17200.0,55.3178,55.3786,55.3091,55.3699,17200.0
2012-10-11 15:30:00,63.73,63.78,63.69,63.71,37300.0,55.3612,55.4047,55.3265,55.3439,37300.0
2012-10-11 15:40:00,63.71,63.81,63.71,63.78,53500.0,55.3439,55.4307,55.3439,55.4047,53500.0
2012-10-11 15:50:00,63.78,63.82,63.69,63.69,68000.0,55.4047,55.4394,55.3265,55.3265,68000.0
2012-10-12 09:30:00,65.22,65.22,64.14,64.19,338400.0,56.6556,56.6556,55.7174,55.7608,338400.0
2012-10-12 09:40:00,64.18,64.23,63.44,63.9,248900.0,55.7522,55.7956,55.1093,55.5089,248900.0
2012-10-12 09:50:00,63.9,64.48,63.72,64.45,171500.0,55.5089,56.0128,55.3526,55.9867,171500.0
2012-10-12 10:00:00,64.42,64.98,64.3,64.98,125900.0,55.9606,56.4471,55.8564,56.4471,125900.0
2012-10-12 10:10:00,64.98,65.15,64.78,65.07,83800.0,56.4471,56.5948,56.2734,56.5253,83800.0
2012-10-12 10:20:00,65.03,65.05,64.65,64.73,104100.0,56.4905,56.5079,56.1604,56.2299,104100.0
2012-10-12 10:30:00,64.72,64.97,64.7,64.96,52900.0,56.2212,56.4384,56.2039,56.4297,52900.0
2012-10-12 10:40:00,64.91,65.36,64.91,65.35,126800.0,56.3863,56.7772,56.3863,56.7685,126800.0
2012-10-12 10:50:00,65.35,66.37,65.34,66.31,296500.0,56.7685,57.6546,56.7598,57.6025,296500.0
2012-10-12 11:00:00,66.3,66.44,65.8,65.87,277200.0,57.5938,57.7154,57.1594,57.2202,277200.0
2012-10-12 11:10:00,65.85,65.89,65.55,65.89,55500.0,57.2029,57.2376,56.9423,57.2376,55500.0
2012-10-12 11:20:00,65.88,65.89,65.69,65.73,43000.0,57.2289,57.2376,57.0639,57.0986,43000.0
2012-10-12 11:30:00,65.71,65.81,65.56,65.6,56000.0,57.0812,57.1681,56.9509,56.9857,56000.0
2012-10-12 11:40:00,65.61,65.67,65.54,65.62,25900.0,56.9944,57.0465,56.9336,57.0031,25900.0
2012-10-12 11:50:00,65.61,65.75,65.54,65.57,32600.0,56.9944,57.116,56.9336,56.9596,32600.0
2012-10-12 12:00:00,65.56,65.59,65.42,65.55,62600.0,56.9509,56.977,56.8293,56.9423,62600.0
2012-10-12 12:10:00,65.55,65.63,65.49,65.59,36600.0,56.9423,57.0117,56.8901,56.977,36600.0
2012-10-12 12:20:00,65.59,65.74,65.5,65.5,40600.0,56.977,57.1073,56.8988,56.8988,40600.0
2012-10-12 12:30:00,65.5,65.81,65.5,65.6,33800.0,56.8988,57.1681,56.8988,56.9857,33800.0
2012-10-12 12:40:00,65.61,65.64,65.5,65.5,31500.0,56.9944,57.0204,56.8988,56.8988,31500.0
2012-10-12 12:50:00,65.5,65.72,65.46,65.71,38000.0,56.8988,57.0899,56.8641,57.0812,38000.0
2012-10-12 13:00:00,65.71,65.79,65.63,65.71,17800.0,57.0812,57.1507,57.0117,57.0812,17800.0
2012-10-12 13:10:00,65.71,65.73,65.6,65.67,19400.0,57.0812,57.0986,56.9857,57.0465,19400.0
2012-10-12 13:20:00,65.68,65.7,65.61,65.64,32200.0,57.0552,57.0726,56.9944,57.0204,32200.0
2012-10-12 13:30:00,65.64,65.77,65.64,65.77,52100.0,57.0204,57.1334,57.0204,57.1334,52100.0
2012-10-12 13:40:00,65.77,65.78,65.72,65.73,43200.0,57.1334,57.1421,57.0899,57.0986,43200.0
2012-10-12 13:50:00,65.73,65.83,65.71,65.78,54800.0,57.0986,57.1855,57.0812,57.1421,54800.0
2012-10-12 14:00:00,65.78,65.81,65.73,65.78,40300.0,57.1421,57.1681,57.0986,57.1421,40300.0
2012-10-12 14:10:00,65.79,66.14,65.76,66.14,141700.0,57.1507,57.4548,57.1247,57.4548,141700.0
2012-10-12 14:20:00,66.14,66.27,66.05,66.15,67200.0,57.4548,57.5677,57.3766,57.4635,67200.0
2012-10-12 14:30:00,66.15,66.25,66.06,66.1,53100.0,57.4635,57.5503,57.3853,57.42,53100.0
2012-10-12 14:40:00,66.08,66.09,65.91,66.08,52200.0,57.4027,57.4113,57.255,57.4027,52200.0
2012-10-12 14:50:00,66.07,66.22,66.06,66.15,32600.0,57.394,57.5243,57.3853,57.4635,32600.0
2012-10-12 15:00:00,66.16,66.25,66.09,66.24,64400.0,57.4722,57.5503,57.4113,57.5416,64400.0
2012-10-12 15:10:00,66.23,66.4,66.21,66.33,82500.0,57.533,57.6806,57.5156,57.6198,82500.0
2012-10-12 15:20:00,66.34,66.38,66.15,66.3,74500.0,57.6285,57.6633,57.4635,57.5938,74500.0
2012-10-12 15:30:00,66.31,66.31,66.06,66.12,81100.0,57.6025,57.6025,57.3853,57.4374,81100.0
2012-10-12 15:40:00,66.11,66.2,66.03,66.17,133700.0,57.4287,57.5069,57.3592,57.4808,133700.0
2012-10-12 15:50:00,66.16,66.28,66.12,66.25,206000.0,57.4722,57.5764,57.4374,57.5503,206000.0
2012-10-15 09:30:00,66.76,67.27,66.74,67.18,154700.0,57.9934,58.4364,57.976,58.3582,154700.0
2012-10-15 09:40:00,67.17,67.38,67.0,67.34,140400.0,58.3495,58.5319,58.2018,58.4972,140400.0
2012-10-15 09:50:00,67.34,67.64,67.34,67.4,100900.0,58.4972,58.7578,58.4972,58.5493,100900.0
2012-10-15 10:00:00,67.4,67.47,67.34,67.41,78900.0,58.5493,58.6101,58.4972,58.558,78900.0
2012-10-15 10:10:00,67.39,67.4,67.2,67.26,78300.0,58.5406,58.5493,58.3756,58.4277,78300.0
2012-10-15 10:20:00,67.26,67.34,67.21,67.31,74100.0,58.4277,58.4972,58.3843,58.4711,74100.0
2012-10-15 10:30:00,67.31,67.63,67.3,67.6,84000.0,58.4711,58.7491,58.4625,58.7231,84000.0
2012-10-15 10:40:00,67.6,67.63,67.47,67.51,57400.0,58.7231,58.7491,58.6101,58.6449,57400.0
2012-10-15 10:50:00,67.52,67.62,67.51,67.6,49400.0,58.6536,58.7404,58.6449,58.7231,49400.0
2012-10-15 11:00:00,67.61,67.9,67.61,67.88,97300.0,58.7317,58.9837,58.7317,58.9663,97300.0
2012-10-15 11:10:00,67.87,68.04,67.86,68.03,106600.0,58.9576,59.1053,58.9489,59.0966,106600.0
2012-10-15 11:20:00,68.02,68.19,68.0,68.14,68200.0,59.0879,59.2356,59.0705,59.1921,68200.0
2012-10-15 11:30:00,68.14,68.29,68.13,68.27,172100.0,59.1921,59.3224,59.1835,59.3051,172100.0
2012-10-15 11:40:00,68.27,68.32,68.03,68.04,104200.0,59.3051,59.3485,59.0966,59.1053,104200.0
2012-10-15 11:50:00,68.05,68.1,67.8,67.87,117400.0,59.114,59.1574,58.8968,58.9576,117400.0
2012-10-15 12:00:00,67.87,68.08,67.82,68.03,37900.0,58.9576,59.14,58.9142,59.0966,37900.0
2012-10-15 12:10:00,68.01,68.25,68.01,68.14,55800.0,59.0792,59.2877,59.0792,59.1921,55800.0
2012-10-15 12:20:00,68.12,68.25,68.07,68.22,57300.0,59.1748,59.2877,59.1313,59.2616,57300.0
2012-10-15 12:30:00,68.2,68.28,68.17,68.26,59100.0,59.2443,59.3138,59.2182,59.2964,59100.0
2012-10-15 12:40:00,68.26,68.31,68.16,68.25,73900.0,59.2964,59.3398,59.2095,59.2877,73900.0
2012-10-15 12:50:00,68.24,68.26,68.21,68.22,32700.0,59.279,59.2964,59.253,59.2616,32700.0
2012-10-15 13:00:00,68.22,68.25,68.16,68.19,30800.0,59.2616,59.2877,59.2095,59.2356,30800.0
2012-10-15 13:10:00,68.19,68.24,68.11,68.12,47800.0,59.2356,59.279,59.1661,59.1748,47800.0
2012-10-15 13:20:00,68.13,68.13,67.95,67.97,51900.0,59.1835,59.1835,59.0271,59.0445,51900.0
2012-10-15 13:30:00,67.97,68.06,67.97,68.03,57200.0,59.0445,59.1227,59.0445,59.0966,57200.0
2012-10-15 13:40:00,68.03,68.2,68.03,68.19,43800.0,59.0966,59.2443,59.0966,59.2356,43800.0
2012-10-15 13:50:00,68.2,68.26,68.19,68.24,37700.0,59.2443,59.2964,59.2356,59.279,37700.0
2012-10-15 14:00:00,68.25,68.32,68.23,68.25,65900.0,59.2877,59.3485,59.2703,59.2877,65900.0
2012-10-15 14:10:00,68.25,68.26,68.22,68.25,45400.0,59.2877,59.2964,59.2616,59.2877,45400.0
2012-10-15 14:20:00,68.24,68.26,68.23,68.26,39300.0,59.279,59.2964,59.2703,59.2964,39300.0
2012-10-15 14:30:00,68.25,68.32,68.24,68.3,92000.0,59.2877,59.3485,59.279,59.3311,92000.0
2012-10-15 14:40:00,68.31,68.31,68.19,68.19,76000.0,59.3398,59.3398,59.2356,59.2356,76000.0
2012-10-15 14:50:00,68.18,68.19,68.0,68.0,105600.0,59.2269,59.2356,59.0705,59.0705,105600.0
2012-10-15 15:00:00,68.0,68.03,67.86,67.92,63100.0,59.0705,59.0966,58.9489,59.001,63100.0
2012-10-15 15:10:00,67.92,68.04,67.89,67.99,56200.0,59.001,59.1053,58.975,59.0618,56200.0
2012-10-15 15:20:00,67.98,67.99,67.8,67.9,63400.0,59.0532,59.0618,58.8968,58.9837,63400.0
2012-10-15 15:30:00,67.89,67.92,67.76,67.76,121800.0,58.975,59.001,58.862,58.862,121800.0
2012-10-15 15:40:00,67.77,67.9,67.71,67.78,182400.0,58.8707,58.9837,58.8186,58.8794,182400.0
2012-10-15 15:50:00,67.78,67.9,67.78,67.88,209100.0,58.8794,58.9837,58.8794,58.9663,209100.0
2012-10-16 09:30:00,68.16,68.39,68.12,68.17,61000.0,59.2095,59.4093,59.1748,59.2182,61000.0
2012-10-16 09:40:00,68.15,68.39,68.08,68.2,52500.0,59.2008,59.4093,59.14,59.2443,52500.0
2012-10-16 09:50:00,68.22,68.3,68.18,68.28,51000.0,59.2616,59.3311,59.2269,59.3138,51000.0
2012-10-16 10:00:00,68.3,68.38,68.25,68.38,44600.0,59.3311,59.4006,59.2877,59.4006,44600.0
2012-10-16 10:10:00,68.38,68.49,68.33,68.45,66600.0,59.4006,59.4962,59.3572,59.4614,66600.0
2012-10-16 10:20:00,68.45,68.77,68.45,68.74,81100.0,59.4614,59.7394,59.4614,59.7134,81100.0
2012-10-16 10:30:00,68.74,68.81,68.68,68.75,47600.0,59.7134,59.7742,59.6612,59.722,47600.0
2012-10-16 10:40:00,68.75,68.76,68.64,68.74,36600.0,59.722,59.7307,59.6265,59.7134,36600.0
2012-10-16 10:50:00,68.74,68.77,68.66,68.72,24100.0,59.7134,59.7394,59.6439,59.696,24100.0
2012-10-16 11:00:00,68.71,68.71,68.53,68.57,44600.0,59.6873,59.6873,59.5309,59.5657,44600.0
2012-10-16 11:10:00,68.55,68.55,68.49,68.53,45400.0,59.5483,59.5483,59.4962,59.5309,45400.0
2012-10-16 11:20:00,68.53,68.66,68.53,68.65,29700.0,59.5309,59.6439,59.5309,59.6352,29700.0
2012-10-16 11:30:00,68.65,68.66,68.63,68.66,21000.0,59.6352,59.6439,59.6178,59.6439,21000.0
2012-10-16 11:40:00,68.64,68.64,68.53,68.56,55200.0,59.6265,59.6265,59.5309,59.557,55200.0
2012-10-16 11:50:00,68.56,68.69,68.56,68.69,19100.0,59.557,59.6699,59.557,59.6699,19100.0
2012-10-16 12:00:00,68.68,68.74,68.62,68.72,35000.0,59.6612,59.7134,59.6091,59.696,35000.0
2012-10-16 12:10:00,68.72,68.75,68.69,68.7,27700.0,59.696,59.722,59.6699,59.6786,27700.0
2012-10-16 12:20:00,68.7,68.73,68.68,68.7,22400.0,59.6786,59.7047,59.6612,59.6786,22400.0
2012-10-16 12:30:00,68.7,68.73,68.61,68.64,35000.0,59.6786,59.7047,59.6004,59.6265,35000.0
2012-10-16 12:40:00,68.63,68.69,68.54,68.56,180400.0,59.6178,59.6699,59.5396,59.557,180400.0
2012-10-16 12:50:00,68.56,68.61,68.53,68.58,23000.0,59.557,59.6004,59.5309,59.5744,23000.0
2012-10-16 13:00:00,68.58,68.66,68.58,68.59,75300.0,59.5744,59.6439,59.5744,59.5831,75300.0
2012-10-16 13:10:00,68.58,68.7,68.58,68.7,17000.0,59.5744,59.6786,59.5744,59.6786,17000.0
2012-10-16 13:20:00,68.7,68.76,68.7,68.75,19700.0,59.6786,59.7307,59.6786,59.722,19700.0
2012-10-16 13:30:00,68.75,68.78,68.73,68.77,33600.0,59.722,59.7481,59.7047,59.7394,33600.0
2012-10-16 13:40:00,68.76,68.76,68.67,68.69,20500.0,59.7307,59.7307,59.6525,59.6699,20500.0
2012-10-16 13:50:00,68.69,68.71,68.64,68.67,18800.0,59.6699,59.6873,59.6265,59.6525,18800.0
2012-10-16 14:00:00,68.67,68.73,68.65,68.69,26300.0,59.6525,59.7047,59.6352,59.6699,26300.0
2012-10-16 14:10:00,68.69,68.69,68.54,68.6,32600.0,59.6699,59.6699,59.5396,59.5917,32600.0
2012-10-16 14:20:00,68.59,68.61,68.56,68.6,40300.0,59.5831,59.6004,59.557,59.5917,40300.0
2012-10-16 14:30:00,68.6,68.61,68.57,68.58,23700.0,59.5917,59.6004,59.5657,59.5744,23700.0
2012-10-16 14:40:00,68.57,68.62,68.57,68.59,40800.0,59.5657,59.6091,59.5657,59.5831,40800.0
2012-10-16 14:50:00,68.59,68.6,68.43,68.44,43500.0,59.5831,59.5917,59.4441,59.4528,43500.0
2012-10-16 15:00:00,68.45,68.57,68.44,68.55,62600.0,59.4614,59.5657,59.4528,59.5483,62600.0
2012-10-16 15:10:00,68.53,68.56,68.47,68.55,65900.0,59.5309,59.557,59.4788,59.5483,65900.0
2012-10-16 15:20:00,68.55,68.64,68.54,68.64,33900.0,59.5483,59.6265,59.5396,59.6265,33900.0
2012-10-16 15:30:00,68.65,68.71,68.61,68.66,61600.0,59.6352,59.6873,59.6004,59.6439,61600.0
2012-10-16 15:40:00,68.67,68.76,68.65,68.75,88000.0,59.6525,59.7307,59.6352,59.722,88000.0
2012-10-16 15:50:00,68.75,68.82,68.74,68.78,195100.0,59.722,59.7829,59.7134,59.7481,195100.0
2012-10-17 09:30:00,68.56,70.75,68.56,69.11,61700.0,59.557,61.4594,59.557,60.0348,61700.0
2012-10-17 09:40:00,69.11,69.14,68.96,69.14,71000.0,60.0348,60.0608,59.9045,60.0608,71000.0
2012-10-17 09:50:00,69.14,69.25,68.99,69.12,38100.0,60.0608,60.1564,59.9305,60.0435,38100.0
2012-10-17 10:00:00,69.11,69.17,69.01,69.08,91700.0,60.0348,60.0869,59.9479,60.0087,91700.0
2012-10-17 10:10:00,69.04,69.08,68.98,68.98,91000.0,59.974,60.0087,59.9218,59.9218,91000.0
2012-10-17 10:20:00,68.99,69.01,68.93,68.99,27000.0,59.9305,59.9479,59.8784,59.9305,27000.0
2012-10-17 10:30:00,69.0,69.08,68.98,69.08,31200.0,59.9392,60.0087,59.9218,60.0087,31200.0
2012-10-17 10:40:00,69.08,69.23,69.05,69.19,17800.0,60.0087,60.139,59.9826,60.1043,17800.0
2012-10-17 10:50:00,69.19,69.28,69.18,69.24,35200.0,60.1043,60.1824,60.0956,60.1477,35200.0
2012-10-17 11:00:00,69.24,69.28,69.22,69.23,58300.0,60.1477,60.1824,60.1303,60.139,58300.0
2012-10-17 11:10:00,69.23,69.26,69.19,69.24,20500.0,60.139,60.1651,60.1043,60.1477,20500.0
2012-10-17 11:20:00,69.24,69.31,69.23,69.29,88600.0,60.1477,60.2085,60.139,60.1911,88600.0
2012-10-17 11:30:00,69.29,69.45,69.25,69.45,91500.0,60.1911,60.3301,60.1564,60.3301,91500.0
2012-10-17 11:40:00,69.45,69.49,69.4,69.46,14600.0,60.3301,60.3649,60.2867,60.3388,14600.0
2012-10-17 11:50:00,69.45,69.5,69.45,69.5,22600.0,60.3301,60.3736,60.3301,60.3736,22600.0
2012-10-17 12:00:00,69.5,69.5,69.44,69.48,13600.0,60.3736,60.3736,60.3214,60.3562,13600.0
2012-10-17 12:10:00,69.47,69.49,69.4,69.42,23400.0,60.3475,60.3649,60.2867,60.3041,23400.0
2012-10-17 12:20:00,69.41,69.47,69.32,69.4,76000.0,60.2954,60.3475,60.2172,60.2867,76000.0
2012-10-17 12:30:00,69.42,69.46,69.4,69.4,15400.0,60.3041,60.3388,60.2867,60.2867,15400.0
2012-10-17 12:40:00,69.4,69.43,69.39,69.41,10600.0,60.2867,60.3127,60.278,60.2954,10600.0
2012-10-17 12:50:00,69.41,69.44,69.39,69.39,59800.0,60.2954,60.3214,60.278,60.278,59800.0
2012-10-17 13:00:00,69.4,69.4,69.3,69.32,17600.0,60.2867,60.2867,60.1998,60.2172,17600.0
2012-10-17 13:10:00,69.31,69.33,69.29,69.3,12800.0,60.2085,60.2259,60.1911,60.1998,12800.0
2012-10-17 13:20:00,69.3,69.33,69.3,69.32,16100.0,60.1998,60.2259,60.1998,60.2172,16100.0
2012-10-17 13:30:00,69.32,69.34,69.3,69.32,10700.0,60.2172,60.2346,60.1998,60.2172,10700.0
2012-10-17 13:40:00,69.31,69.33,69.24,69.31,40900.0,60.2085,60.2259,60.1477,60.2085,40900.0
2012-10-17 13:50:00,69.32,69.4,69.31,69.34,17400.0,60.2172,60.2867,60.2085,60.2346,17400.0
2012-10-17 14:00:00,69.32,69.34,69.3,69.33,23300.0,60.2172,60.2346,60.1998,60.2259,23300.0
2012-10-17 14:10:00,69.33,69.34,69.26,69.27,16800.0,60.2259,60.2346,60.1651,60.1738,16800.0
2012-10-17 14:20:00,69.28,69.3,69.25,69.3,14800.0,60.1824,60.1998,60.1564,60.1998,14800.0
2012-10-17 14:30:00,69.31,69.33,69.29,69.31,14500.0,60.2085,60.2259,60.1911,60.2085,14500.0
2012-10-17 14:40:00,69.3,69.36,69.3,69.31,15200.0,60.1998,60.2519,60.1998,60.2085,15200.0
2012-10-17 14:50:00,69.31,69.43,69.31,69.41,26100.0,60.2085,60.3127,60.2085,60.2954,26100.0
2012-10-17 15:00:00,69.43,69.46,69.4,69.46,18800.0,60.3127,60.3388,60.2867,60.3388,18800.0
2012-10-17 15:10:00,69.48,69.54,69.46,69.48,37200.0,60.3562,60.4083,60.3388,60.3562,37200.0
2012-10-17 15:20:00,69.48,69.48,69.4,69.4,32900.0,60.3562,60.3562,60.2867,60.2867,32900.0
2012-10-17 15:30:00,69.41,69.43,69.36,69.36,64700.0,60.2954,60.3127,60.2519,60.2519,64700.0
2012-10-17 15:40:00,69.36,69.41,69.32,69.32,75500.0,60.2519,60.2954,60.2172,60.2172,75500.0
2012-10-17 15:50:00,69.32,69.41,69.29,69.41,132000.0,60.2172,60.2954,60.1911,60.2954,132000.0
2012-10-18 09:30:00,69.17,69.47,69.17,69.33,32600.0,60.0869,60.3475,60.0869,60.2259,32600.0
2012-10-18 09:40:00,69.29,69.39,69.23,69.31,14600.0,60.1911,60.278,60.139,60.2085,14600.0
2012-10-18 09:50:00,69.3,69.43,69.26,69.41,11400.0,60.1998,60.3127,60.1651,60.2954,11400.0
2012-10-18 10:00:00,69.36,69.43,69.22,69.3,22000.0,60.2519,60.3127,60.1303,60.1998,22000.0
2012-10-18 10:10:00,69.31,69.35,69.17,69.21,13200.0,60.2085,60.2433,60.0869,60.1216,13200.0
2012-10-18 10:20:00,69.24,69.36,69.2,69.36,22000.0,60.1477,60.2519,60.113,60.2519,22000.0
2012-10-18 10:30:00,69.35,69.49,69.33,69.49,20600.0,60.2433,60.3649,60.2259,60.3649,20600.0
2012-10-18 10:40:00,69.46,69.46,69.38,69.43,12300.0,60.3388,60.3388,60.2693,60.3127,12300.0
2012-10-18 10:50:00,69.43,69.5,69.4,69.45,25400.0,60.3127,60.3736,60.2867,60.3301,25400.0
2012-10-18 11:00:00,69.44,69.58,69.42,69.57,40900.0,60.3214,60.4431,60.3041,60.4344,40900.0
2012-10-18 11:10:00,69.57,69.64,69.54,69.58,16000.0,60.4344,60.4952,60.4083,60.4431,16000.0
2012-10-18 11:20:00,69.58,69.71,69.57,69.68,21300.0,60.4431,60.556,60.4344,60.5299,21300.0
2012-10-18 11:30:00,69.69,69.71,69.61,69.66,23200.0,60.5386,60.556,60.4691,60.5125,23200.0
2012-10-18 11:40:00,69.66,69.77,69.66,69.77,27600.0,60.5125,60.6081,60.5125,60.6081,27600.0
2012-10-18 11:50:00,69.75,69.93,69.71,69.9,25000.0,60.5907,60.7471,60.556,60.721,25000.0
2012-10-18 12:00:00,69.9,69.95,69.74,69.77,18400.0,60.721,60.7645,60.582,60.6081,18400.0
2012-10-18 12:10:00,69.77,69.8,69.73,69.8,13500.0,60.6081,60.6342,60.5734,60.6342,13500.0
2012-10-18 12:20:00,69.81,69.9,69.8,69.88,21700.0,60.6428,60.721,60.6342,60.7037,21700.0
2012-10-18 12:30:00,69.88,69.9,69.81,69.88,34800.0,60.7037,60.721,60.6428,60.7037,34800.0
2012-10-18 12:40:00,69.86,69.89,69.82,69.86,32500.0,60.6863,60.7123,60.6515,60.6863,32500.0
2012-10-18 12:50:00,69.87,69.9,69.84,69.86,22900.0,60.695,60.721,60.6689,60.6863,22900.0
2012-10-18 13:00:00,69.9,69.91,69.84,69.85,20700.0,60.721,60.7297,60.6689,60.6776,20700.0
2012-10-18 13:10:00,69.87,69.89,69.79,69.84,19200.0,60.695,60.7123,60.6255,60.6689,19200.0
2012-10-18 13:20:00,69.84,69.91,69.82,69.88,17800.0,60.6689,60.7297,60.6515,60.7037,17800.0
2012-10-18 13:30:00,69.88,69.92,69.84,69.85,18000.0,60.7037,60.7384,60.6689,60.6776,18000.0
2012-10-18 13:40:00,69.84,69.9,69.79,69.81,16700.0,60.6689,60.721,60.6255,60.6428,16700.0
2012-10-18 13:50:00,69.81,69.83,69.73,69.78,19800.0,60.6428,60.6602,60.5734,60.6168,19800.0
2012-10-18 14:00:00,69.78,69.92,69.78,69.84,15600.0,60.6168,60.7384,60.6168,60.6689,15600.0
2012-10-18 14:10:00,69.84,69.86,69.81,69.83,13500.0,60.6689,60.6863,60.6428,60.6602,13500.0
2012-10-18 14:20:00,69.82,69.84,69.69,69.69,9900.0,60.6515,60.6689,60.5386,60.5386,9900.0
2012-10-18 14:30:00,69.68,69.72,69.59,69.64,20800.0,60.5299,60.5647,60.4517,60.4952,20800.0
2012-10-18 14:40:00,69.64,69.73,69.54,69.64,228400.0,60.4952,60.5734,60.4083,60.4952,228400.0
2012-10-18 14:50:00,69.65,69.79,69.65,69.75,17700.0,60.5039,60.6255,60.5039,60.5907,17700.0
2012-10-18 15:00:00,69.77,69.9,69.67,69.89,71100.0,60.6081,60.721,60.5212,60.7123,71100.0
2012-10-18 15:10:00,69.89,69.91,69.85,69.87,19600.0,60.7123,60.7297,60.6776,60.695,19600.0
2012-10-18 15:20:00,69.88,69.94,69.86,69.9,31900.0,60.7037,60.7558,60.6863,60.721,31900.0
2012-10-18 15:30:00,69.9,69.93,69.81,69.89,37400.0,60.721,60.7471,60.6428,60.7123,37400.0
2012-10-18 15:40:00,69.9,69.95,69.87,69.91,47500.0,60.721,60.7645,60.695,60.7297,47500.0
2012-10-18 15:50:00,69.91,69.97,69.85,69.9,84200.0,60.7297,60.7818,60.6776,60.721,84200.0
2012-10-19 09:30:00,69.77,69.77,68.72,68.75,234800.0,60.6081,60.6081,59.696,59.722,234800.0
2012-10-19 09:40:00,68.8,69.92,68.75,69.52,215300.0,59.7655,60.7384,59.722,60.3909,215300.0
2012-10-19 09:50:00,69.5,69.55,69.36,69.37,20500.0,60.3736,60.417,60.2519,60.2606,20500.0
2012-10-19 10:00:00,69.36,69.62,69.34,69.6,238600.0,60.2519,60.4778,60.2346,60.4604,238600.0
2012-10-19 10:10:00,69.61,69.61,69.52,69.55,59300.0,60.4691,60.4691,60.3909,60.417,59300.0
2012-10-19 10:20:00,69.56,69.57,69.46,69.46,33700.0,60.4257,60.4344,60.3388,60.3388,33700.0
2012-10-19 10:30:00,69.45,69.52,69.4,69.52,21200.0,60.3301,60.3909,60.2867,60.3909,21200.0
2012-10-19 10:40:00,69.52,69.53,69.44,69.44,67000.0,60.3909,60.3996,60.3214,60.3214,67000.0
2012-10-19 10:50:00,69.44,69.51,69.44,69.44,11500.0,60.3214,60.3822,60.3214,60.3214,11500.0
2012-10-19 11:00:00,69.44,69.48,69.39,69.41,19900.0,60.3214,60.3562,60.278,60.2954,19900.0
2012-10-19 11:10:00,69.41,69.42,69.29,69.35,22800.0,60.2954,60.3041,60.1911,60.2433,22800.0
2012-10-19 11:20:00,69.35,69.35,69.27,69.28,12200.0,60.2433,60.2433,60.1738,60.1824,12200.0
2012-10-19 11:30:00,69.29,69.31,69.19,69.19,25400.0,60.1911,60.2085,60.1043,60.1043,25400.0
2012-10-19 11:40:00,69.18,69.18,69.04,69.04,15700.0,60.0956,60.0956,59.974,59.974,15700.0
2012-10-19 11:50:00,69.03,69.16,68.91,69.16,42000.0,59.9653,60.0782,59.861,60.0782,42000.0
2012-10-19 12:00:00,69.16,69.16,68.94,68.98,13500.0,60.0782,60.0782,59.8871,59.9218,13500.0
2012-10-19 12:10:00,68.99,69.0,68.77,68.77,28200.0,59.9305,59.9392,59.7394,59.7394,28200.0
2012-10-19 12:20:00,68.78,68.87,68.77,68.87,16900.0,59.7481,59.8263,59.7394,59.8263,16900.0
2012-10-19 12:30:00,68.88,68.98,68.88,68.95,10100.0,59.835,59.9218,59.835,59.8958,10100.0
2012-10-19 12:40:00,68.95,68.96,68.92,68.96,10100.0,59.8958,59.9045,59.8697,59.9045,10100.0
2012-10-19 12:50:00,68.96,69.0,68.9,68.96,11000.0,59.9045,59.9392,59.8523,59.9045,11000.0
2012-10-19 13:00:00,68.95,68.96,68.88,68.9,11500.0,59.8958,59.9045,59.835,59.8523,11500.0
2012-10-19 13:10:00,68.9,68.98,68.86,68.95,15200.0,59.8523,59.9218,59.8176,59.8958,15200.0
2012-10-19 13:20:00,68.93,68.93,68.86,68.89,12600.0,59.8784,59.8784,59.8176,59.8437,12600.0
2012-10-19 13:30:00,68.87,68.87,68.82,68.82,10700.0,59.8263,59.8263,59.7829,59.7829,10700.0
2012-10-19 13:40:00,68.78,68.79,68.64,68.64,13400.0,59.7481,59.7568,59.6265,59.6265,13400.0
2012-10-19 13:50:00,68.61,68.64,68.51,68.62,17500.0,59.6004,59.6265,59.5136,59.6091,17500.0
2012-10-19 14:00:00,68.62,68.74,68.59,68.72,12900.0,59.6091,59.7134,59.5831,59.696,12900.0
2012-10-19 14:10:00,68.72,68.75,68.67,68.71,15100.0,59.696,59.722,59.6525,59.6873,15100.0
2012-10-19 14:20:00,68.72,68.75,68.65,68.73,32500.0,59.696,59.722,59.6352,59.7047,32500.0
2012-10-19 14:30:00,68.74,68.75,68.71,68.72,19400.0,59.7134,59.722,59.6873,59.696,19400.0
2012-10-19 14:40:00,68.72,68.74,68.69,68.72,37600.0,59.696,59.7134,59.6699,59.696,37600.0
2012-10-19 14:50:00,68.71,68.74,68.59,68.74,26000.0,59.6873,59.7134,59.5831,59.7134,26000.0
2012-10-19 15:00:00,68.73,68.73,68.6,68.65,29000.0,59.7047,59.7047,59.5917,59.6352,29000.0
2012-10-19 15:10:00,68.64,68.71,68.64,68.7,32900.0,59.6265,59.6873,59.6265,59.6786,32900.0
2012-10-19 15:20:00,68.7,68.85,68.7,68.76,32500.0,59.6786,59.8089,59.6786,59.7307,32500.0
2012-10-19 15:30:00,68.77,69.0,68.72,68.95,66200.0,59.7394,59.9392,59.696,59.8958,66200.0
2012-10-19 15:40:00,68.95,69.02,68.89,69.01,90700.0,59.8958,59.9566,59.8437,59.9479,90700.0
2012-10-19 15:50:00,69.01,69.19,69.0,69.05,300200.0,59.9479,60.1043,59.9392,59.9826,300200.0
2012-10-22 09:30:00,68.99,69.23,68.91,68.95,24300.0,59.9305,60.139,59.861,59.8958,24300.0
2012-10-22 09:40:00,68.96,69.09,68.9,68.95,44500.0,59.9045,60.0174,59.8523,59.8958,44500.0
2012-10-22 09:50:00,68.95,69.21,68.93,69.19,19400.0,59.8958,60.1216,59.8784,60.1043,19400.0
2012-10-22 10:00:00,69.21,69.49,69.17,69.49,35600.0,60.1216,60.3649,60.0869,60.3649,35600.0
2012-10-22 10:10:00,69.5,69.51,69.42,69.43,25600.0,60.3736,60.3822,60.3041,60.3127,25600.0
2012-10-22 10:20:00,69.44,69.51,69.39,69.48,21000.0,60.3214,60.3822,60.278,60.3562,21000.0
2012-10-22 10:30:00,69.48,69.49,69.24,69.24,13600.0,60.3562,60.3649,60.1477,60.1477,13600.0
2012-10-22 10:40:00,69.22,69.23,69.13,69.19,9800.0,60.1303,60.139,60.0521,60.1043,9800.0
2012-10-22 10:50:00,69.21,69.32,69.2,69.24,11900.0,60.1216,60.2172,60.113,60.1477,11900.0
2012-10-22 11:00:00,69.24,69.48,69.24,69.42,78100.0,60.1477,60.3562,60.1477,60.3041,78100.0
2012-10-22 11:10:00,69.4,69.47,69.3,69.32,82700.0,60.2867,60.3475,60.1998,60.2172,82700.0
2012-10-22 11:20:00,69.33,69.7,69.21,69.68,146100.0,60.2259,60.5473,60.1216,60.5299,146100.0
2012-10-22 11:30:00,69.66,69.67,69.52,69.57,18400.0,60.5125,60.5212,60.3909,60.4344,18400.0
2012-10-22 11:40:00,69.58,69.7,69.58,69.69,21100.0,60.4431,60.5473,60.4431,60.5386,21100.0
2012-10-22 11:50:00,69.68,69.77,69.68,69.72,23500.0,60.5299,60.6081,60.5299,60.5647,23500.0
2012-10-22 12:00:00,69.69,69.77,69.67,69.73,20600.0,60.5386,60.6081,60.5212,60.5734,20600.0
2012-10-22 12:10:00,69.71,69.71,69.57,69.63,10200.0,60.556,60.556,60.4344,60.4865,10200.0
2012-10-22 12:20:00,69.6,69.67,69.6,69.67,15000.0,60.4604,60.5212,60.4604,60.5212,15000.0
2012-10-22 12:30:00,69.65,69.65,69.61,69.63,16100.0,60.5039,60.5039,60.4691,60.4865,16100.0
2012-10-22 12:40:00,69.63,69.67,69.6,69.65,6200.0,60.4865,60.5212,60.4604,60.5039,6200.0
2012-10-22 12:50:00,69.64,69.64,69.53,69.57,9800.0,60.4952,60.4952,60.3996,60.4344,9800.0
2012-10-22 13:00:00,69.58,69.69,69.55,69.62,13800.0,60.4431,60.5386,60.417,60.4778,13800.0
2012-10-22 13:10:00,69.61,69.62,69.46,69.51,6400.0,60.4691,60.4778,60.3388,60.3822,6400.0
2012-10-22 13:20:00,69.48,69.49,69.35,69.45,26800.0,60.3562,60.3649,60.2433,60.3301,26800.0
2012-10-22 13:30:00,69.44,69.54,69.36,69.45,23100.0,60.3214,60.4083,60.2519,60.3301,23100.0
2012-10-22 13:40:00,69.43,69.43,69.25,69.33,61900.0,60.3127,60.3127,60.1564,60.2259,61900.0
2012-10-22 13:50:00,69.34,69.45,69.25,69.26,34400.0,60.2346,60.3301,60.1564,60.1651,34400.0
2012-10-22 14:00:00,69.25,69.39,69.23,69.32,25300.0,60.1564,60.278,60.139,60.2172,25300.0
2012-10-22 14:10:00,69.32,69.35,69.25,69.3,77000.0,60.2172,60.2433,60.1564,60.1998,77000.0
2012-10-22 14:20:00,69.31,69.31,69.22,69.24,19300.0,60.2085,60.2085,60.1303,60.1477,19300.0
2012-10-22 14:30:00,69.25,69.3,69.16,69.16,19400.0,60.1564,60.1998,60.0782,60.0782,19400.0
2012-10-22 14:40:00,69.16,69.16,68.9,69.02,68900.0,60.0782,60.0782,59.8523,59.9566,68900.0
2012-10-22 14:50:00,69.04,69.28,69.04,69.16,57000.0,59.974,60.1824,59.974,60.0782,57000.0
2012-10-22 15:00:00,69.17,69.24,69.13,69.2,52000.0,60.0869,60.1477,60.0521,60.113,52000.0
2012-10-22 15:10:00,69.22,69.4,69.21,69.25,49400.0,60.1303,60.2867,60.1216,60.1564,49400.0
2012-10-22 15:20:00,69.25,69.29,69.19,69.28,13500.0,60.1564,60.1911,60.1043,60.1824,13500.0
2012-10-22 15:30:00,69.27,69.4,69.2,69.38,20700.0,60.1738,60.2867,60.113,60.2693,20700.0
2012-10-22 15:40:00,69.38,69.52,69.37,69.52,68500.0,60.2693,60.3909,60.2606,60.3909,68500.0
2012-10-22 15:50:00,69.51,69.75,69.49,69.73,106900.0,60.3822,60.5907,60.3649,60.5734,106900.0
2012-10-23 09:30:00,68.95,69.11,68.71,68.71,45600.0,59.8958,60.0348,59.6873,59.6873,45600.0
2012-10-23 09:40:00,68.68,68.9,68.51,68.82,30800.0,59.6612,59.8523,59.5136,59.7829,30800.0
2012-10-23 09:50:00,68.85,68.98,68.81,68.9,25000.0,59.8089,59.9218,59.7742,59.8523,25000.0
2012-10-23 10:00:00,68.9,69.13,68.87,69.12,29600.0,59.8523,60.0521,59.8263,60.0435,29600.0
2012-10-23 10:10:00,69.11,69.11,68.68,68.71,37900.0,60.0348,60.0348,59.6612,59.6873,37900.0
2012-10-23 10:20:00,68.72,68.88,68.71,68.8,92900.0,59.696,59.835,59.6873,59.7655,92900.0
2012-10-23 10:30:00,68.78,68.78,68.61,68.7,36400.0,59.7481,59.7481,59.6004,59.6786,36400.0
2012-10-23 10:40:00,68.71,68.85,68.69,68.78,50600.0,59.6873,59.8089,59.6699,59.7481,50600.0
2012-10-23 10:50:00,68.78,68.84,68.73,68.82,34100.0,59.7481,59.8002,59.7047,59.7829,34100.0
2012-10-23 11:00:00,68.81,68.84,68.76,68.8,36600.0,59.7742,59.8002,59.7307,59.7655,36600.0
2012-10-23 11:10:00,68.8,68.84,68.73,68.76,12800.0,59.7655,59.8002,59.7047,59.7307,12800.0
2012-10-23 11:20:00,68.76,68.76,68.68,68.68,25900.0,59.7307,59.7307,59.6612,59.6612,25900.0
2012-10-23 11:30:00,68.69,68.69,68.6,68.64,40400.0,59.6699,59.6699,59.5917,59.6265,40400.0
2012-10-23 11:40:00,68.66,68.71,68.65,68.65,21200.0,59.6439,59.6873,59.6352,59.6352,21200.0
2012-10-23 11:50:00,68.65,68.67,68.55,68.65,53600.0,59.6352,59.6525,59.5483,59.6352,53600.0
2012-10-23 12:00:00,68.66,68.66,68.58,68.62,37200.0,59.6439,59.6439,59.5744,59.6091,37200.0
2012-10-23 12:10:00,68.61,68.74,68.54,68.74,24500.0,59.6004,59.7134,59.5396,59.7134,24500.0
2012-10-23 12:20:00,68.75,68.8,68.72,68.77,10900.0,59.722,59.7655,59.696,59.7394,10900.0
2012-10-23 12:30:00,68.78,68.85,68.75,68.8,52400.0,59.7481,59.8089,59.722,59.7655,52400.0
2012-10-23 12:40:00,68.79,68.99,68.79,68.99,13400.0,59.7568,59.9305,59.7568,59.9305,13400.0
2012-10-23 12:50:00,68.98,68.98,68.92,68.94,14100.0,59.9218,59.9218,59.8697,59.8871,14100.0
2012-10-23 13:00:00,68.94,69.09,68.92,69.08,13200.0,59.8871,60.0174,59.8697,60.0087,13200.0
2012-10-23 13:10:00,69.09,69.28,69.08,69.11,14600.0,60.0174,60.1824,60.0087,60.0348,14600.0
2012-10-23 13:20:00,69.13,69.26,69.1,69.24,9900.0,60.0521,60.1651,60.0261,60.1477,9900.0
2012-10-23 13:30:00,69.25,69.3,69.19,69.2,13000.0,60.1564,60.1998,60.1043,60.113,13000.0
2012-10-23 13:40:00,69.2,69.22,69.16,69.21,7700.0,60.113,60.1303,60.0782,60.1216,7700.0
2012-10-23 13:50:00,69.19,69.32,69.18,69.3,10100.0,60.1043,60.2172,60.0956,60.1998,10100.0
2012-10-23 14:00:00,69.29,69.36,69.23,69.25,24900.0,60.1911,60.2519,60.139,60.1564,24900.0
2012-10-23 14:10:00,69.26,69.26,69.13,69.16,12200.0,60.1651,60.1651,60.0521,60.0782,12200.0
2012-10-23 14:20:00,69.14,69.33,69.13,69.3,21400.0,60.0608,60.2259,60.0521,60.1998,21400.0
2012-10-23 14:30:00,69.29,69.39,69.25,69.37,14700.0,60.1911,60.278,60.1564,60.2606,14700.0
2012-10-23 14:40:00,69.36,69.49,69.34,69.48,14600.0,60.2519,60.3649,60.2346,60.3562,14600.0
2012-10-23 14:50:00,69.48,69.5,69.44,69.48,14800.0,60.3562,60.3736,60.3214,60.3562,14800.0
2012-10-23 15:00:00,69.47,69.55,69.47,69.49,87800.0,60.3475,60.417,60.3475,60.3649,87800.0
2012-10-23 15:10:00,69.47,69.51,69.38,69.41,29900.0,60.3475,60.3822,60.2693,60.2954,29900.0
2012-10-23 15:20:00,69.42,69.48,69.37,69.38,25000.0,60.3041,60.3562,60.2606,60.2693,25000.0
2012-10-23 15:30:00,69.37,69.39,69.16,69.23,43800.0,60.2606,60.278,60.0782,60.139,43800.0
2012-10-23 15:40:00,69.22,69.23,69.13,69.16,60400.0,60.1303,60.139,60.0521,60.0782,60400.0
2012-10-23 15:50:00,69.17,69.29,69.15,69.2,104800.0,60.0869,60.1911,60.0695,60.113,104800.0
2012-10-24 09:30:00,69.36,69.36,69.05,69.2,42600.0,60.2519,60.2519,59.9826,60.113,42600.0
2012-10-24 09:40:00,69.21,69.49,69.21,69.36,23500.0,60.1216,60.3649,60.1216,60.2519,23500.0
2012-10-24 09:50:00,69.38,69.46,69.33,69.33,17600.0,60.2693,60.3388,60.2259,60.2259,17600.0
2012-10-24 10:00:00,69.34,69.34,69.06,69.06,21900.0,60.2346,60.2346,59.9913,59.9913,21900.0
2012-10-24 10:10:00,69.08,69.27,69.08,69.17,21500.0,60.0087,60.1738,60.0087,60.0869,21500.0
2012-10-24 10:20:00,69.16,69.18,68.99,68.99,66300.0,60.0782,60.0956,59.9305,59.9305,66300.0
2012-10-24 10:30:00,68.98,69.17,68.93,69.1,47000.0,59.9218,60.0869,59.8784,60.0261,47000.0
2012-10-24 10:40:00,69.1,69.17,69.07,69.09,34600.0,60.0261,60.0869,60.0,60.0174,34600.0
2012-10-24 10:50:00,69.08,69.11,69.04,69.07,23600.0,60.0087,60.0348,59.974,60.0,23600.0
2012-10-24 11:00:00,69.08,69.12,69.02,69.02,27300.0,60.0087,60.0435,59.9566,59.9566,27300.0
2012-10-24 11:10:00,69.03,69.11,68.98,68.98,28400.0,59.9653,60.0348,59.9218,59.9218,28400.0
2012-10-24 11:20:00,68.98,69.1,68.98,69.08,20000.0,59.9218,60.0261,59.9218,60.0087,20000.0
2012-10-24 11:30:00,69.08,69.16,69.0,69.0,12000.0,60.0087,60.0782,59.9392,59.9392,12000.0
2012-10-24 11:40:00,69.02,69.14,69.0,69.08,27700.0,59.9566,60.0608,59.9392,60.0087,27700.0
2012-10-24 11:50:00,69.06,69.13,69.06,69.11,14000.0,59.9913,60.0521,59.9913,60.0348,14000.0
2012-10-24 12:00:00,69.13,69.15,69.03,69.06,9100.0,60.0521,60.0695,59.9653,59.9913,9100.0
2012-10-24 12:10:00,69.06,69.12,69.0,69.03,6700.0,59.9913,60.0435,59.9392,59.9653,6700.0
2012-10-24 12:20:00,69.03,69.03,68.97,68.97,18200.0,59.9653,59.9653,59.9132,59.9132,18200.0
2012-10-24 12:30:00,68.99,69.09,68.99,69.0,13700.0,59.9305,60.0174,59.9305,59.9392,13700.0
2012-10-24 12:40:00,69.01,69.1,69.01,69.09,7000.0,59.9479,60.0261,59.9479,60.0174,7000.0
2012-10-24 12:50:00,69.09,69.15,69.09,69.15,3800.0,60.0174,60.0695,60.0174,60.0695,3800.0
2012-10-24 13:00:00,69.16,69.16,69.09,69.1,14600.0,60.0782,60.0782,60.0174,60.0261,14600.0
2012-10-24 13:10:00,69.12,69.18,69.05,69.13,27900.0,60.0435,60.0956,59.9826,60.0521,27900.0
2012-10-24 13:20:00,69.12,69.24,69.11,69.23,15500.0,60.0435,60.1477,60.0348,60.139,15500.0
2012-10-24 13:30:00,69.24,69.24,69.19,69.23,5400.0,60.1477,60.1477,60.1043,60.139,5400.0
2012-10-24 13:40:00,69.22,69.25,69.17,69.17,13700.0,60.1303,60.1564,60.0869,60.0869,13700.0
2012-10-24 13:50:00,69.16,69.19,69.03,69.03,26600.0,60.0782,60.1043,59.9653,59.9653,26600.0
2012-10-24 14:00:00,69.03,69.13,69.02,69.13,14500.0,59.9653,60.0521,59.9566,60.0521,14500.0
2012-10-24 14:10:00,69.13,69.18,68.96,69.17,15100.0,60.0521,60.0956,59.9045,60.0869,15100.0
2012-10-24 14:20:00,69.18,69.27,69.09,69.26,25500.0,60.0956,60.1738,60.0174,60.1651,25500.0
2012-10-24 14:30:00,69.26,69.28,69.13,69.16,24500.0,60.1651,60.1824,60.0521,60.0782,24500.0
2012-10-24 14:40:00,69.16,69.2,69.06,69.11,24900.0,60.0782,60.113,59.9913,60.0348,24900.0
2012-10-24 14:50:00,69.11,69.19,69.11,69.14,12900.0,60.0348,60.1043,60.0348,60.0608,12900.0
2012-10-24 15:00:00,69.12,69.15,68.97,69.01,17300.0,60.0435,60.0695,59.9132,59.9479,17300.0
2012-10-24 15:10:00,69.01,69.02,68.92,68.94,13800.0,59.9479,59.9566,59.8697,59.8871,13800.0
2012-10-24 15:20:00,68.95,69.03,68.95,68.99,35400.0,59.8958,59.9653,59.8958,59.9305,35400.0
2012-10-24 15:30:00,68.99,69.03,68.9,68.9,29800.0,59.9305,59.9653,59.8523,59.8523,29800.0
2012-10-24 15:40:00,68.91,68.95,68.83,68.92,35100.0,59.861,59.8958,59.7915,59.8697,35100.0
2012-10-24 15:50:00,68.91,69.02,68.87,69.0,108100.0,59.861,59.9566,59.8263,59.9392,108100.0
2012-10-25 09:30:00,69.25,69.75,69.19,69.39,41700.0,60.1564,60.5907,60.1043,60.278,41700.0
2012-10-25 09:40:00,69.39,69.4,69.22,69.25,14000.0,60.278,60.2867,60.1303,60.1564,14000.0
2012-10-25 09:50:00,69.25,69.44,69.11,69.32,30700.0,60.1564,60.3214,60.0348,60.2172,30700.0
2012-10-25 10:00:00,69.3,69.3,69.09,69.28,11000.0,60.1998,60.1998,60.0174,60.1824,11000.0
2012-10-25 10:10:00,69.27,69.49,69.27,69.4,23700.0,60.1738,60.3649,60.1738,60.2867,23700.0
2012-10-25 10:20:00,69.38,69.42,69.26,69.28,6600.0,60.2693,60.3041,60.1651,60.1824,6600.0
2012-10-25 10:30:00,69.2,69.21,69.1,69.15,33500.0,60.113,60.1216,60.0261,60.0695,33500.0
2012-10-25 10:40:00,69.15,69.19,69.1,69.12,28500.0,60.0695,60.1043,60.0261,60.0435,28500.0
2012-10-25 10:50:00,69.09,69.26,69.07,69.17,14600.0,60.0174,60.1651,60.0,60.0869,14600.0
2012-10-25 11:00:00,69.17,69.31,69.17,69.3,13800.0,60.0869,60.2085,60.0869,60.1998,13800.0
2012-10-25 11:10:00,69.3,69.34,69.26,69.3,9200.0,60.1998,60.2346,60.1651,60.1998,9200.0
2012-10-25 11:20:00,69.3,69.31,68.95,69.03,17800.0,60.1998,60.2085,59.8958,59.9653,17800.0
2012-10-25 11:30:00,69.04,69.13,68.95,69.02,25700.0,59.974,60.0521,59.8958,59.9566,25700.0
2012-10-25 11:40:00,68.99,69.11,68.97,69.01,11900.0,59.9305,60.0348,59.9132,59.9479,11900.0
2012-10-25 11:50:00,68.97,69.12,68.85,69.08,17900.0,59.9132,60.0435,59.8089,60.0087,17900.0
2012-10-25 12:00:00,69.08,69.08,68.91,68.97,8600.0,60.0087,60.0087,59.861,59.9132,8600.0
2012-10-25 12:10:00,68.97,69.03,68.95,69.01,11600.0,59.9132,59.9653,59.8958,59.9479,11600.0
2012-10-25 12:20:00,69.01,69.05,68.94,68.95,11700.0,59.9479,59.9826,59.8871,59.8958,11700.0
2012-10-25 12:30:00,68.94,69.03,68.94,69.0,4300.0,59.8871,59.9653,59.8871,59.9392,4300.0
2012-10-25 12:40:00,69.02,69.04,68.83,69.0,17900.0,59.9566,59.974,59.7915,59.9392,17900.0
2012-10-25 12:50:00,68.99,69.09,68.89,69.08,13100.0,59.9305,60.0174,59.8437,60.0087,13100.0
2012-10-25 13:00:00,69.04,69.13,69.01,69.03,6800.0,59.974,60.0521,59.9479,59.9653,6800.0
2012-10-25 13:10:00,69.03,69.03,68.96,68.96,3600.0,59.9653,59.9653,59.9045,59.9045,3600.0
2012-10-25 13:20:00,68.92,69.09,68.92,69.08,4300.0,59.8697,60.0174,59.8697,60.0087,4300.0
2012-10-25 13:30:00,69.06,69.06,68.91,68.93,3200.0,59.9913,59.9913,59.861,59.8784,3200.0
2012-10-25 13:40:00,68.92,68.99,68.91,68.96,10600.0,59.8697,59.9305,59.861,59.9045,10600.0
2012-10-25 13:50:00,68.97,69.02,68.95,69.0,37000.0,59.9132,59.9566,59.8958,59.9392,37000.0
2012-10-25 14:00:00,69.04,69.08,68.99,69.01,7200.0,59.974,60.0087,59.9305,59.9479,7200.0
2012-10-25 14:10:00,68.98,69.03,68.93,68.95,8900.0,59.9218,59.9653,59.8784,59.8958,8900.0
2012-10-25 14:20:00,68.95,69.0,68.89,68.91,7800.0,59.8958,59.9392,59.8437,59.861,7800.0
2012-10-25 14:30:00,68.91,69.02,68.91,69.02,5800.0,59.861,59.9566,59.861,59.9566,5800.0
2012-10-25 14:40:00,69.03,69.08,69.01,69.02,6900.0,59.9653,60.0087,59.9479,59.9566,6900.0
2012-10-25 14:50:00,69.02,69.02,68.88,68.88,7900.0,59.9566,59.9566,59.835,59.835,7900.0
2012-10-25 15:00:00,68.88,68.92,68.82,68.82,15400.0,59.835,59.8697,59.7829,59.7829,15400.0
2012-10-25 15:10:00,68.84,68.93,68.84,68.91,18600.0,59.8002,59.8784,59.8002,59.861,18600.0
2012-10-25 15:20:00,68.9,68.99,68.87,68.99,20600.0,59.8523,59.9305,59.8263,59.9305,20600.0
2012-10-25 15:30:00,68.97,69.06,68.97,69.06,28800.0,59.9132,59.9913,59.9132,59.9913,28800.0
2012-10-25 15:40:00,69.04,69.1,68.99,69.05,30100.0,59.974,60.0261,59.9305,59.9826,30100.0
2012-10-25 15:50:00,69.05,69.21,69.05,69.2,62500.0,59.9826,60.1216,59.9826,60.113,62500.0
2012-10-26 09:30:00,69.19,69.23,69.05,69.05,15900.0,60.1043,60.139,59.9826,59.9826,15900.0
2012-10-26 09:40:00,69.07,69.35,69.07,69.28,14500.0,60.0,60.2433,60.0,60.1824,14500.0
2012-10-26 09:50:00,69.31,69.43,69.23,69.33,17900.0,60.2085,60.3127,60.139,60.2259,17900.0
2012-10-26 10:00:00,69.26,69.28,69.06,69.2,24400.0,60.1651,60.1824,59.9913,60.113,24400.0
2012-10-26 10:10:00,69.15,69.25,69.11,69.2,10100.0,60.0695,60.1564,60.0348,60.113,10100.0
2012-10-26 10:20:00,69.15,69.2,68.95,68.97,6000.0,60.0695,60.113,59.8958,59.9132,6000.0
2012-10-26 10:30:00,68.97,69.01,68.92,69.0,24300.0,59.9132,59.9479,59.8697,59.9392,24300.0
2012-10-26 10:40:00,69.0,69.01,68.93,68.94,38700.0,59.9392,59.9479,59.8784,59.8871,38700.0
2012-10-26 10:50:00,68.97,68.98,68.73,68.81,12100.0,59.9132,59.9218,59.7047,59.7742,12100.0
2012-10-26 11:00:00,68.81,68.82,68.72,68.72,10900.0,59.7742,59.7829,59.696,59.696,10900.0
2012-10-26 11:10:00,68.73,68.82,68.73,68.8,11600.0,59.7047,59.7829,59.7047,59.7655,11600.0
2012-10-26 11:20:00,68.78,68.98,68.74,68.94,36000.0,59.7481,59.9218,59.7134,59.8871,36000.0
2012-10-26 11:30:00,68.94,68.97,68.8,68.95,43200.0,59.8871,59.9132,59.7655,59.8958,43200.0
2012-10-26 11:40:00,68.99,69.03,68.93,68.93,12800.0,59.9305,59.9653,59.8784,59.8784,12800.0
2012-10-26 11:50:00,68.92,68.95,68.84,68.9,17500.0,59.8697,59.8958,59.8002,59.8523,17500.0
2012-10-26 12:00:00,68.87,68.9,68.77,68.83,29500.0,59.8263,59.8523,59.7394,59.7915,29500.0
2012-10-26 12:10:00,68.85,68.88,68.81,68.85,7600.0,59.8089,59.835,59.7742,59.8089,7600.0
2012-10-26 12:20:00,68.84,68.89,68.78,68.89,12200.0,59.8002,59.8437,59.7481,59.8437,12200.0
2012-10-26 12:30:00,68.9,68.91,68.81,68.9,33000.0,59.8523,59.861,59.7742,59.8523,33000.0
2012-10-26 12:40:00,68.89,68.98,68.84,68.88,22800.0,59.8437,59.9218,59.8002,59.835,22800.0
2012-10-26 12:50:00,68.87,68.97,68.84,68.94,13100.0,59.8263,59.9132,59.8002,59.8871,13100.0
2012-10-26 13:00:00,68.93,68.93,68.85,68.87,12900.0,59.8784,59.8784,59.8089,59.8263,12900.0
2012-10-26 13:10:00,68.87,69.01,68.84,68.99,26900.0,59.8263,59.9479,59.8002,59.9305,26900.0
2012-10-26 13:20:00,68.95,68.96,68.85,68.95,8900.0,59.8958,59.9045,59.8089,59.8958,8900.0
2012-10-26 13:30:00,68.95,69.16,68.91,69.13,14300.0,59.8958,60.0782,59.861,60.0521,14300.0
2012-10-26 13:40:00,69.14,69.28,69.13,69.25,22400.0,60.0608,60.1824,60.0521,60.1564,22400.0
2012-10-26 13:50:00,69.25,69.28,69.17,69.17,13000.0,60.1564,60.1824,60.0869,60.0869,13000.0
2012-10-26 14:00:00,69.18,69.18,69.1,69.11,19300.0,60.0956,60.0956,60.0261,60.0348,19300.0
2012-10-26 14:10:00,69.11,69.18,69.07,69.14,12700.0,60.0348,60.0956,60.0,60.0608,12700.0
2012-10-26 14:20:00,69.16,69.3,69.07,69.29,16000.0,60.0782,60.1998,60.0,60.1911,16000.0
2012-10-26 14:30:00,69.26,69.41,69.25,69.28,11700.0,60.1651,60.2954,60.1564,60.1824,11700.0
2012-10-26 14:40:00,69.28,69.31,69.2,69.22,15500.0,60.1824,60.2085,60.113,60.1303,15500.0
2012-10-26 14:50:00,69.22,69.35,69.22,69.24,29400.0,60.1303,60.2433,60.1303,60.1477,29400.0
2012-10-26 15:00:00,69.25,69.43,69.25,69.42,25700.0,60.1564,60.3127,60.1564,60.3041,25700.0
2012-10-26 15:10:00,69.43,69.44,69.29,69.32,27200.0,60.3127,60.3214,60.1911,60.2172,27200.0
2012-10-26 15:20:00,69.32,69.36,69.28,69.34,19000.0,60.2172,60.2519,60.1824,60.2346,19000.0
2012-10-26 15:30:00,69.35,69.37,69.18,69.19,34400.0,60.2433,60.2606,60.0956,60.1043,34400.0
2012-10-26 15:40:00,69.19,69.55,69.16,69.25,178700.0,60.1043,60.417,60.0782,60.1564,178700.0
2012-10-26 15:50:00,69.25,69.57,69.25,69.56,359500.0,60.1564,60.4344,60.1564,60.4257,359500.0
2012-10-31 09:30:00,69.36,69.56,68.5,69.39,130200.0,60.2519,60.4257,59.5049,60.278,130200.0
2012-10-31 09:40:00,69.41,69.7,69.29,69.37,50000.0,60.2954,60.5473,60.1911,60.2606,50000.0
2012-10-31 09:50:00,69.39,69.45,69.14,69.17,56600.0,60.278,60.3301,60.0608,60.0869,56600.0
2012-10-31 10:00:00,69.16,69.36,69.09,69.17,32600.0,60.0782,60.2519,60.0174,60.0869,32600.0
2012-10-31 10:10:00,69.17,69.17,68.98,69.13,49300.0,60.0869,60.0869,59.9218,60.0521,49300.0
2012-10-31 10:20:00,69.12,69.19,69.06,69.09,33900.0,60.0435,60.1043,59.9913,60.0174,33900.0
2012-10-31 10:30:00,69.1,69.15,68.97,69.03,28800.0,60.0261,60.0695,59.9132,59.9653,28800.0
2012-10-31 10:40:00,69.02,69.13,68.98,69.07,29100.0,59.9566,60.0521,59.9218,60.0,29100.0
2012-10-31 10:50:00,69.1,69.12,68.99,69.07,67000.0,60.0261,60.0435,59.9305,60.0,67000.0
2012-10-31 11:00:00,69.06,69.11,69.0,69.03,56300.0,59.9913,60.0348,59.9392,59.9653,56300.0
2012-10-31 11:10:00,69.02,69.05,68.9,68.93,30700.0,59.9566,59.9826,59.8523,59.8784,30700.0
2012-10-31 11:20:00,68.94,69.06,68.94,69.03,16400.0,59.8871,59.9913,59.8871,59.9653,16400.0
2012-10-31 11:30:00,69.04,69.08,68.98,69.08,21000.0,59.974,60.0087,59.9218,60.0087,21000.0
2012-10-31 11:40:00,69.08,69.21,69.08,69.1,15300.0,60.0087,60.1216,60.0087,60.0261,15300.0
2012-10-31 11:50:00,69.1,69.15,69.05,69.06,16500.0,60.0261,60.0695,59.9826,59.9913,16500.0
2012-10-31 12:00:00,69.09,69.1,69.01,69.04,16200.0,60.0174,60.0261,59.9479,59.974,16200.0
2012-10-31 12:10:00,69.04,69.12,69.01,69.09,26700.0,59.974,60.0435,59.9479,60.0174,26700.0
2012-10-31 12:20:00,69.11,69.16,69.07,69.09,23300.0,60.0348,60.0782,60.0,60.0174,23300.0
2012-10-31 12:30:00,69.09,69.16,69.06,69.12,10900.0,60.0174,60.0782,59.9913,60.0435,10900.0
2012-10-31 12:40:00,69.11,69.14,69.07,69.11,15500.0,60.0348,60.0608,60.0,60.0348,15500.0
2012-10-31 12:50:00,69.08,69.15,69.07,69.11,11800.0,60.0087,60.0695,60.0,60.0348,11800.0
2012-10-31 13:00:00,69.09,69.17,69.09,69.11,13200.0,60.0174,60.0869,60.0174,60.0348,13200.0
2012-10-31 13:10:00,69.11,69.19,69.07,69.17,8800.0,60.0348,60.1043,60.0,60.0869,8800.0
2012-10-31 13:20:00,69.17,69.28,69.15,69.24,19500.0,60.0869,60.1824,60.0695,60.1477,19500.0
2012-10-31 13:30:00,69.24,69.27,69.14,69.17,10900.0,60.1477,60.1738,60.0608,60.0869,10900.0
2012-10-31 13:40:00,69.16,69.22,69.08,69.13,12800.0,60.0782,60.1303,60.0087,60.0521,12800.0
2012-10-31 13:50:00,69.19,69.26,69.13,69.24,11700.0,60.1043,60.1651,60.0521,60.1477,11700.0
2012-10-31 14:00:00,69.25,69.27,69.19,69.22,21000.0,60.1564,60.1738,60.1043,60.1303,21000.0
2012-10-31 14:10:00,69.23,69.44,69.22,69.44,15400.0,60.139,60.3214,60.1303,60.3214,15400.0
2012-10-31 14:20:00,69.44,69.47,69.33,69.35,16900.0,60.3214,60.3475,60.2259,60.2433,16900.0
2012-10-31 14:30:00,69.35,69.48,69.33,69.48,24800.0,60.2433,60.3562,60.2259,60.3562,24800.0
2012-10-31 14:40:00,69.49,69.54,69.44,69.52,52700.0,60.3649,60.4083,60.3214,60.3909,52700.0
2012-10-31 14:50:00,69.52,69.56,69.46,69.53,37200.0,60.3909,60.4257,60.3388,60.3996,37200.0
2012-10-31 15:00:00,69.53,69.55,69.47,69.54,33100.0,60.3996,60.417,60.3475,60.4083,33100.0
2012-10-31 15:10:00,69.53,69.56,69.47,69.5,45300.0,60.3996,60.4257,60.3475,60.3736,45300.0
2012-10-31 15:20:00,69.5,69.53,69.42,69.44,73900.0,60.3736,60.3996,60.3041,60.3214,73900.0
2012-10-31 15:30:00,69.45,69.55,69.43,69.51,44600.0,60.3301,60.417,60.3127,60.3822,44600.0
2012-10-31 15:40:00,69.51,69.6,69.49,69.6,39300.0,60.3822,60.4604,60.3649,60.4604,39300.0
2012-10-31 15:50:00,69.6,69.71,69.59,69.61,124000.0,60.4604,60.556,60.4517,60.4691,124000.0
2012-11-01 09:30:00,69.55,69.55,68.92,69.21,78800.0,60.417,60.417,59.8697,60.1216,78800.0
2012-11-01 09:40:00,69.25,69.7,69.12,69.69,48000.0,60.1564,60.5473,60.0435,60.5386,48000.0
2012-11-01 09:50:00,69.67,69.72,69.36,69.37,42900.0,60.5212,60.5647,60.2519,60.2606,42900.0
2012-11-01 10:00:00,69.4,69.64,69.39,69.56,44600.0,60.2867,60.4952,60.278,60.4257,44600.0
2012-11-01 10:10:00,69.55,69.74,69.52,69.74,48500.0,60.417,60.582,60.3909,60.582,48500.0
2012-11-01 10:20:00,69.74,69.74,69.7,69.72,38800.0,60.582,60.582,60.5473,60.5647,38800.0
2012-11-01 10:30:00,69.72,69.75,69.72,69.74,29700.0,60.5647,60.5907,60.5647,60.582,29700.0
2012-11-01 10:40:00,69.75,69.97,69.74,69.95,135300.0,60.5907,60.7818,60.582,60.7645,135300.0
2012-11-01 10:50:00,69.95,69.97,69.87,69.89,20700.0,60.7645,60.7818,60.695,60.7123,20700.0
2012-11-01 11:00:00,69.89,69.95,69.84,69.91,39100.0,60.7123,60.7645,60.6689,60.7297,39100.0
2012-11-01 11:10:00,69.91,69.96,69.84,69.84,23700.0,60.7297,60.7732,60.6689,60.6689,23700.0
2012-11-01 11:20:00,69.84,69.97,69.84,69.96,25900.0,60.6689,60.7818,60.6689,60.7732,25900.0
2012-11-01 11:30:00,69.97,70.26,69.97,70.17,101000.0,60.7818,61.0338,60.7818,60.9556,101000.0
2012-11-01 11:40:00,70.17,70.43,70.17,70.38,38100.0,60.9556,61.1814,60.9556,61.138,38100.0
2012-11-01 11:50:00,70.38,70.5,70.33,70.33,38300.0,61.138,61.2422,61.0946,61.0946,38300.0
2012-11-01 12:00:00,70.32,70.32,70.19,70.28,26100.0,61.0859,61.0859,60.9729,61.0511,26100.0
2012-11-01 12:10:00,70.25,70.48,70.25,70.48,21400.0,61.0251,61.2249,61.0251,61.2249,21400.0
2012-11-01 12:20:00,70.46,70.67,70.42,70.61,37300.0,61.2075,61.3899,61.1727,61.3378,37300.0
2012-11-01 12:30:00,70.64,70.73,70.59,70.65,29500.0,61.3639,61.442,61.3204,61.3725,29500.0
2012-11-01 12:40:00,70.65,70.73,70.62,70.68,30300.0,61.3725,61.442,61.3465,61.3986,30300.0
2012-11-01 12:50:00,70.69,70.74,70.68,70.69,14400.0,61.4073,61.4507,61.3986,61.4073,14400.0
2012-11-01 13:00:00,70.7,70.79,70.65,70.65,46500.0,61.416,61.4942,61.3725,61.3725,46500.0
2012-11-01 13:10:00,70.65,70.74,70.63,70.74,26000.0,61.3725,61.4507,61.3552,61.4507,26000.0
2012-11-01 13:20:00,70.75,70.94,70.63,70.94,49500.0,61.4594,61.6245,61.3552,61.6245,49500.0
2012-11-01 13:30:00,70.95,70.95,70.81,70.83,25800.0,61.6331,61.6331,61.5115,61.5289,25800.0
2012-11-01 13:40:00,70.84,70.84,70.75,70.79,10200.0,61.5376,61.5376,61.4594,61.4942,10200.0
2012-11-01 13:50:00,70.79,70.82,70.77,70.79,37800.0,61.4942,61.5202,61.4768,61.4942,37800.0
2012-11-01 14:00:00,70.78,70.84,70.68,70.75,31300.0,61.4855,61.5376,61.3986,61.4594,31300.0
2012-11-01 14:10:00,70.74,70.74,70.6,70.71,125200.0,61.4507,61.4507,61.3291,61.4247,125200.0
2012-11-01 14:20:00,70.67,70.86,70.67,70.8,47900.0,61.3899,61.555,61.3899,61.5028,47900.0
2012-11-01 14:30:00,70.76,70.82,70.72,70.74,15300.0,61.4681,61.5202,61.4334,61.4507,15300.0
2012-11-01 14:40:00,70.75,70.78,70.69,70.73,14800.0,61.4594,61.4855,61.4073,61.442,14800.0
2012-11-01 14:50:00,70.73,70.81,70.71,70.79,12100.0,61.442,61.5115,61.4247,61.4942,12100.0
2012-11-01 15:00:00,70.77,70.83,70.73,70.73,18200.0,61.4768,61.5289,61.442,61.442,18200.0
2012-11-01 15:10:00,70.72,70.74,70.65,70.71,26400.0,61.4334,61.4507,61.3725,61.4247,26400.0
2012-11-01 15:20:00,70.7,70.71,70.57,70.57,23300.0,61.416,61.4247,61.303,61.303,23300.0
2012-11-01 15:30:00,70.58,70.65,70.47,70.48,64300.0,61.3117,61.3725,61.2162,61.2249,64300.0
2012-11-01 15:40:00,70.48,70.93,70.47,70.86,144400.0,61.2249,61.6158,61.2162,61.555,144400.0
2012-11-01 15:50:00,70.88,70.9,70.8,70.84,162500.0,61.5723,61.5897,61.5028,61.5376,162500.0
2012-11-02 09:30:00,71.0,71.0,70.85,70.85,56500.0,61.6766,61.6766,61.5463,61.5463,56500.0
2012-11-02 09:40:00,70.84,70.95,70.84,70.9,22900.0,61.5376,61.6331,61.5376,61.5897,22900.0
2012-11-02 09:50:00,70.89,71.28,70.86,71.05,82900.0,61.581,61.9198,61.555,61.72,82900.0
2012-11-02 10:00:00,71.04,71.17,70.98,71.16,43400.0,61.7113,61.8243,61.6592,61.8156,43400.0
2012-11-02 10:10:00,71.16,71.19,71.04,71.18,21900.0,61.8156,61.8416,61.7113,61.8329,21900.0
2012-11-02 10:20:00,71.16,71.17,71.06,71.08,30100.0,61.8156,61.8243,61.7287,61.7461,30100.0
2012-11-02 10:30:00,71.08,71.15,71.06,71.07,15700.0,61.7461,61.8069,61.7287,61.7374,15700.0
2012-11-02 10:40:00,71.07,71.12,71.0,71.12,39200.0,61.7374,61.7808,61.6766,61.7808,39200.0
2012-11-02 10:50:00,71.12,71.17,71.06,71.07,13900.0,61.7808,61.8243,61.7287,61.7374,13900.0
2012-11-02 11:00:00,71.05,71.12,71.0,71.1,26500.0,61.72,61.7808,61.6766,61.7635,26500.0
2012-11-02 11:10:00,71.07,71.12,71.03,71.07,23300.0,61.7374,61.7808,61.7026,61.7374,23300.0
2012-11-02 11:20:00,71.06,71.18,71.06,71.17,23700.0,61.7287,61.8329,61.7287,61.8243,23700.0
2012-11-02 11:30:00,71.17,71.2,71.08,71.16,17200.0,61.8243,61.8503,61.7461,61.8156,17200.0
2012-11-02 11:40:00,71.16,71.24,71.13,71.21,25500.0,61.8156,61.8851,61.7895,61.859,25500.0
2012-11-02 11:50:00,71.21,71.25,71.14,71.16,11900.0,61.859,61.8938,61.7982,61.8156,11900.0
2012-11-02 12:00:00,71.15,71.23,71.14,71.14,17900.0,61.8069,61.8764,61.7982,61.7982,17900.0
2012-11-02 12:10:00,71.16,71.24,71.12,71.24,15300.0,61.8156,61.8851,61.7808,61.8851,15300.0
2012-11-02 12:20:00,71.23,71.27,71.2,71.25,17500.0,61.8764,61.9111,61.8503,61.8938,17500.0
2012-11-02 12:30:00,71.26,71.29,71.12,71.19,30400.0,61.9024,61.9285,61.7808,61.8416,30400.0
2012-11-02 12:40:00,71.19,71.21,71.11,71.11,18700.0,61.8416,61.859,61.7721,61.7721,18700.0
2012-11-02 12:50:00,71.11,71.17,71.07,71.08,20800.0,61.7721,61.8243,61.7374,61.7461,20800.0
2012-11-02 13:00:00,71.09,71.1,71.07,71.09,13900.0,61.7548,61.7635,61.7374,61.7548,13900.0
2012-11-02 13:10:00,71.09,71.11,71.0,71.01,18600.0,61.7548,61.7721,61.6766,61.6853,18600.0
2012-11-02 13:20:00,71.01,71.03,70.96,70.99,24500.0,61.6853,61.7026,61.6418,61.6679,24500.0
2012-11-02 13:30:00,70.99,71.02,70.98,71.0,27200.0,61.6679,61.694,61.6592,61.6766,27200.0
2012-11-02 13:40:00,70.99,71.02,70.9,70.91,54300.0,61.6679,61.694,61.5897,61.5984,54300.0
2012-11-02 13:50:00,70.91,70.93,70.85,70.89,25400.0,61.5984,61.6158,61.5463,61.581,25400.0
2012-11-02 14:00:00,70.88,70.89,70.79,70.84,17100.0,61.5723,61.581,61.4942,61.5376,17100.0
2012-11-02 14:10:00,70.84,70.84,70.76,70.77,10500.0,61.5376,61.5376,61.4681,61.4768,10500.0
2012-11-02 14:20:00,70.76,70.81,70.76,70.81,12500.0,61.4681,61.5115,61.4681,61.5115,12500.0
2012-11-02 14:30:00,70.8,70.8,70.7,70.71,22400.0,61.5028,61.5028,61.416,61.4247,22400.0
2012-11-02 14:40:00,70.7,70.76,70.65,70.76,17700.0,61.416,61.4681,61.3725,61.4681,17700.0
2012-11-02 14:50:00,70.76,70.76,70.63,70.66,14200.0,61.4681,61.4681,61.3552,61.3812,14200.0
2012-11-02 15:00:00,70.67,70.72,70.66,70.67,35700.0,61.3899,61.4334,61.3812,61.3899,35700.0
2012-11-02 15:10:00,70.66,70.73,70.63,70.66,33200.0,61.3812,61.442,61.3552,61.3812,33200.0
2012-11-02 15:20:00,70.65,70.73,70.55,70.62,52900.0,61.3725,61.442,61.2857,61.3465,52900.0
2012-11-02 15:30:00,70.63,70.63,70.49,70.53,69600.0,61.3552,61.3552,61.2336,61.2683,69600.0
2012-11-02 15:40:00,70.55,70.63,70.46,70.55,59000.0,61.2857,61.3552,61.2075,61.2857,59000.0
2012-11-02 15:50:00,70.55,70.63,70.5,70.62,162500.0,61.2857,61.3552,61.2422,61.3465,162500.0
2012-11-05 09:30:00,70.66,70.66,70.28,70.28,17600.0,61.3812,61.3812,61.0511,61.0511,17600.0
2012-11-05 09:40:00,70.26,70.31,70.07,70.31,16000.0,61.0338,61.0772,60.8687,61.0772,16000.0
2012-11-05 09:50:00,70.31,70.35,70.18,70.23,14600.0,61.0772,61.1119,60.9643,61.0077,14600.0
2012-11-05 10:00:00,70.23,70.3,70.17,70.18,51000.0,61.0077,61.0685,60.9556,60.9643,51000.0
2012-11-05 10:10:00,70.19,70.29,70.16,70.28,45800.0,60.9729,61.0598,60.9469,61.0511,45800.0
2012-11-05 10:20:00,70.27,70.44,70.21,70.27,12200.0,61.0424,61.1901,60.9903,61.0424,12200.0
2012-11-05 10:30:00,70.27,70.57,70.25,70.57,7300.0,61.0424,61.303,61.0251,61.303,7300.0
2012-11-05 10:40:00,70.57,70.57,70.45,70.49,8400.0,61.303,61.303,61.1988,61.2336,8400.0
2012-11-05 10:50:00,70.49,70.49,70.25,70.41,43400.0,61.2336,61.2336,61.0251,61.1641,43400.0
2012-11-05 11:00:00,70.42,70.45,70.35,70.38,11000.0,61.1727,61.1988,61.1119,61.138,11000.0
2012-11-05 11:10:00,70.39,70.41,70.28,70.3,9500.0,61.1467,61.1641,61.0511,61.0685,9500.0
2012-11-05 11:20:00,70.29,70.33,70.24,70.27,12700.0,61.0598,61.0946,61.0164,61.0424,12700.0
2012-11-05 11:30:00,70.28,70.32,70.18,70.26,11500.0,61.0511,61.0859,60.9643,61.0338,11500.0
2012-11-05 11:40:00,70.26,70.31,70.22,70.27,9900.0,61.0338,61.0772,60.999,61.0424,9900.0
2012-11-05 11:50:00,70.26,70.29,70.16,70.25,24800.0,61.0338,61.0598,60.9469,61.0251,24800.0
2012-11-05 12:00:00,70.26,70.35,70.21,70.34,9400.0,61.0338,61.1119,60.9903,61.1033,9400.0
2012-11-05 12:10:00,70.34,70.48,70.34,70.39,12400.0,61.1033,61.2249,61.1033,61.1467,12400.0
2012-11-05 12:20:00,70.37,70.46,70.36,70.41,7400.0,61.1293,61.2075,61.1206,61.1641,7400.0
2012-11-05 12:30:00,70.42,70.47,70.41,70.43,14000.0,61.1727,61.2162,61.1641,61.1814,14000.0
2012-11-05 12:40:00,70.41,70.41,70.34,70.39,3500.0,61.1641,61.1641,61.1033,61.1467,3500.0
2012-11-05 12:50:00,70.39,70.4,70.32,70.39,3700.0,61.1467,61.1554,61.0859,61.1467,3700.0
2012-11-05 13:00:00,70.37,70.48,70.37,70.48,7600.0,61.1293,61.2249,61.1293,61.2249,7600.0
2012-11-05 13:10:00,70.49,70.55,70.47,70.55,8000.0,61.2336,61.2857,61.2162,61.2857,8000.0
2012-11-05 13:20:00,70.53,70.62,70.48,70.56,52500.0,61.2683,61.3465,61.2249,61.2944,52500.0
2012-11-05 13:30:00,70.57,70.7,70.52,70.64,11800.0,61.303,61.416,61.2596,61.3639,11800.0
2012-11-05 13:40:00,70.65,70.67,70.57,70.6,5500.0,61.3725,61.3899,61.303,61.3291,5500.0
2012-11-05 13:50:00,70.63,70.66,70.59,70.66,6400.0,61.3552,61.3812,61.3204,61.3812,6400.0
2012-11-05 14:00:00,70.65,70.67,70.64,70.64,11800.0,61.3725,61.3899,61.3639,61.3639,11800.0
2012-11-05 14:10:00,70.64,70.67,70.64,70.64,8400.0,61.3639,61.3899,61.3639,61.3639,8400.0
2012-11-05 14:20:00,70.64,70.72,70.62,70.72,7700.0,61.3639,61.4334,61.3465,61.4334,7700.0
2012-11-05 14:30:00,70.71,70.82,70.71,70.73,42700.0,61.4247,61.5202,61.4247,61.442,42700.0
2012-11-05 14:40:00,70.72,70.74,70.65,70.71,19700.0,61.4334,61.4507,61.3725,61.4247,19700.0
2012-11-05 14:50:00,70.71,70.75,70.66,70.73,9500.0,61.4247,61.4594,61.3812,61.442,9500.0
2012-11-05 15:00:00,70.71,70.76,70.67,70.76,8000.0,61.4247,61.4681,61.3899,61.4681,8000.0
2012-11-05 15:10:00,70.76,70.76,70.7,70.71,8200.0,61.4681,61.4681,61.416,61.4247,8200.0
2012-11-05 15:20:00,70.7,70.79,70.7,70.77,11900.0,61.416,61.4942,61.416,61.4768,11900.0
2012-11-05 15:30:00,70.77,70.8,70.7,70.8,38700.0,61.4768,61.5028,61.416,61.5028,38700.0
2012-11-05 15:40:00,70.8,70.88,70.76,70.81,25900.0,61.5028,61.5723,61.4681,61.5115,25900.0
2012-11-05 15:50:00,70.81,70.86,70.72,70.75,70500.0,61.5115,61.555,61.4334,61.4594,70500.0
2012-11-06 09:30:00,70.93,71.24,70.64,71.24,21600.0,61.6158,61.8851,61.3639,61.8851,21600.0
2012-11-06 09:40:00,71.24,71.29,71.01,71.12,35100.0,61.8851,61.9285,61.6853,61.7808,35100.0
2012-11-06 09:50:00,71.14,71.14,70.99,71.04,84200.0,61.7982,61.7982,61.6679,61.7113,84200.0
2012-11-06 10:00:00,71.02,71.02,70.83,70.87,8300.0,61.694,61.694,61.5289,61.5637,8300.0
2012-11-06 10:10:00,70.87,70.92,70.81,70.89,11200.0,61.5637,61.6071,61.5115,61.581,11200.0
2012-11-06 10:20:00,70.88,70.95,70.85,70.94,16800.0,61.5723,61.6331,61.5463,61.6245,16800.0
2012-11-06 10:30:00,70.93,70.96,70.86,70.94,9900.0,61.6158,61.6418,61.555,61.6245,9900.0
2012-11-06 10:40:00,70.92,71.02,70.87,70.91,19300.0,61.6071,61.694,61.5637,61.5984,19300.0
2012-11-06 10:50:00,70.91,70.95,70.79,70.84,20800.0,61.5984,61.6331,61.4942,61.5376,20800.0
2012-11-06 11:00:00,70.85,70.91,70.82,70.91,30700.0,61.5463,61.5984,61.5202,61.5984,30700.0
2012-11-06 11:10:00,70.91,71.0,70.91,71.0,9800.0,61.5984,61.6766,61.5984,61.6766,9800.0
2012-11-06 11:20:00,70.99,70.99,70.91,70.92,6500.0,61.6679,61.6679,61.5984,61.6071,6500.0
2012-11-06 11:30:00,70.92,71.14,70.91,71.11,10100.0,61.6071,61.7982,61.5984,61.7721,10100.0
2012-11-06 11:40:00,71.09,71.19,71.07,71.12,11200.0,61.7548,61.8416,61.7374,61.7808,11200.0
2012-11-06 11:50:00,71.11,71.22,71.11,71.21,12700.0,61.7721,61.8677,61.7721,61.859,12700.0
2012-11-06 12:00:00,71.19,71.57,71.16,71.31,90700.0,61.8416,62.1717,61.8156,61.9459,90700.0
2012-11-06 12:10:00,71.32,71.44,71.3,71.41,12100.0,61.9546,62.0588,61.9372,62.0327,12100.0
2012-11-06 12:20:00,71.43,71.53,71.41,71.43,10100.0,62.0501,62.137,62.0327,62.0501,10100.0
2012-11-06 12:30:00,71.43,71.43,71.32,71.32,10500.0,62.0501,62.0501,61.9546,61.9546,10500.0
2012-11-06 12:40:00,71.32,71.33,71.2,71.21,6900.0,61.9546,61.9632,61.8503,61.859,6900.0
2012-11-06 12:50:00,71.22,71.27,71.22,71.27,8000.0,61.8677,61.9111,61.8677,61.9111,8000.0
2012-11-06 13:00:00,71.29,71.51,71.27,71.3,50900.0,61.9285,62.1196,61.9111,61.9372,50900.0
2012-11-06 13:10:00,71.32,71.33,71.21,71.21,10600.0,61.9546,61.9632,61.859,61.859,10600.0
2012-11-06 13:20:00,71.21,71.26,71.2,71.25,9800.0,61.859,61.9024,61.8503,61.8938,9800.0
2012-11-06 13:30:00,71.24,71.25,71.16,71.16,11300.0,61.8851,61.8938,61.8156,61.8156,11300.0
2012-11-06 13:40:00,71.16,71.22,71.1,71.21,11800.0,61.8156,61.8677,61.7635,61.859,11800.0
2012-11-06 13:50:00,71.2,71.32,71.14,71.17,50600.0,61.8503,61.9546,61.7982,61.8243,50600.0
2012-11-06 14:00:00,71.18,71.19,71.05,71.05,13700.0,61.8329,61.8416,61.72,61.72,13700.0
2012-11-06 14:10:00,71.04,71.17,71.01,71.09,25900.0,61.7113,61.8243,61.6853,61.7548,25900.0
2012-11-06 14:20:00,71.09,71.17,71.01,71.1,26000.0,61.7548,61.8243,61.6853,61.7635,26000.0
2012-11-06 14:30:00,71.09,71.17,71.09,71.17,7700.0,61.7548,61.8243,61.7548,61.8243,7700.0
2012-11-06 14:40:00,71.19,71.39,71.07,71.39,91700.0,61.8416,62.0154,61.7374,62.0154,91700.0
2012-11-06 14:50:00,71.33,71.39,71.21,71.21,21600.0,61.9632,62.0154,61.859,61.859,21600.0
2012-11-06 15:00:00,71.23,71.4,71.16,71.36,97800.0,61.8764,62.0241,61.8156,61.9893,97800.0
2012-11-06 15:10:00,71.36,71.38,71.19,71.19,60000.0,61.9893,62.0067,61.8416,61.8416,60000.0
2012-11-06 15:20:00,71.2,71.37,71.18,71.27,51300.0,61.8503,61.998,61.8329,61.9111,51300.0
2012-11-06 15:30:00,71.29,71.38,71.22,71.35,85100.0,61.9285,62.0067,61.8677,61.9806,85100.0
2012-11-06 15:40:00,71.36,71.37,71.19,71.37,89400.0,61.9893,61.998,61.8416,61.998,89400.0
2012-11-06 15:50:00,71.36,71.41,71.26,71.36,146100.0,61.9893,62.0327,61.9024,61.9893,146100.0
2012-11-07 09:30:00,70.81,70.88,70.55,70.78,47700.0,61.5115,61.5723,61.2857,61.4855,47700.0
2012-11-07 09:40:00,70.72,71.15,70.65,71.15,39200.0,61.4334,61.8069,61.3725,61.8069,39200.0
2012-11-07 09:50:00,71.09,71.09,70.91,71.0,13700.0,61.7548,61.7548,61.5984,61.6766,13700.0
2012-11-07 10:00:00,70.98,71.0,70.73,70.89,20500.0,61.6592,61.6766,61.442,61.581,20500.0
2012-11-07 10:10:00,70.89,70.93,70.78,70.85,26300.0,61.581,61.6158,61.4855,61.5463,26300.0
2012-11-07 10:20:00,70.85,70.92,70.73,70.92,26100.0,61.5463,61.6071,61.442,61.6071,26100.0
2012-11-07 10:30:00,70.92,70.94,70.8,70.92,32300.0,61.6071,61.6245,61.5028,61.6071,32300.0
2012-11-07 10:40:00,70.94,70.99,70.86,70.89,18500.0,61.6245,61.6679,61.555,61.581,18500.0
2012-11-07 10:50:00,70.89,71.0,70.62,70.95,91300.0,61.581,61.6766,61.3465,61.6331,91300.0
2012-11-07 11:00:00,70.93,71.08,70.7,70.74,102100.0,61.6158,61.7461,61.416,61.4507,102100.0
2012-11-07 11:10:00,70.73,70.73,70.5,70.52,23300.0,61.442,61.442,61.2422,61.2596,23300.0
2012-11-07 11:20:00,70.53,70.54,70.23,70.27,20400.0,61.2683,61.277,61.0077,61.0424,20400.0
2012-11-07 11:30:00,70.27,70.28,70.1,70.25,37700.0,61.0424,61.0511,60.8948,61.0251,37700.0
2012-11-07 11:40:00,70.26,70.4,70.21,70.39,20900.0,61.0338,61.1554,60.9903,61.1467,20900.0
2012-11-07 11:50:00,70.39,70.42,70.28,70.4,15400.0,61.1467,61.1727,61.0511,61.1554,15400.0
2012-11-07 12:00:00,70.4,70.47,70.36,70.45,8600.0,61.1554,61.2162,61.1206,61.1988,8600.0
2012-11-07 12:10:00,70.47,70.58,70.42,70.56,8400.0,61.2162,61.3117,61.1727,61.2944,8400.0
2012-11-07 12:20:00,70.54,70.67,70.52,70.55,21700.0,61.277,61.3899,61.2596,61.2857,21700.0
2012-11-07 12:30:00,70.52,70.62,70.52,70.57,5700.0,61.2596,61.3465,61.2596,61.303,5700.0
2012-11-07 12:40:00,70.57,70.6,70.52,70.54,9300.0,61.303,61.3291,61.2596,61.277,9300.0
2012-11-07 12:50:00,70.56,70.64,70.54,70.64,6900.0,61.2944,61.3639,61.277,61.3639,6900.0
2012-11-07 13:00:00,70.63,70.86,70.62,70.83,13700.0,61.3552,61.555,61.3465,61.5289,13700.0
2012-11-07 13:10:00,70.85,70.92,70.77,70.77,10700.0,61.5463,61.6071,61.4768,61.4768,10700.0
2012-11-07 13:20:00,70.75,70.83,70.75,70.76,6500.0,61.4594,61.5289,61.4594,61.4681,6500.0
2012-11-07 13:30:00,70.76,70.83,70.76,70.82,9700.0,61.4681,61.5289,61.4681,61.5202,9700.0
2012-11-07 13:40:00,70.81,70.85,70.76,70.78,15000.0,61.5115,61.5463,61.4681,61.4855,15000.0
2012-11-07 13:50:00,70.78,70.83,70.74,70.76,7200.0,61.4855,61.5289,61.4507,61.4681,7200.0
2012-11-07 14:00:00,70.78,70.89,70.78,70.89,19000.0,61.4855,61.581,61.4855,61.581,19000.0
2012-11-07 14:10:00,70.89,70.9,70.67,70.68,21700.0,61.581,61.5897,61.3899,61.3986,21700.0
2012-11-07 14:20:00,70.68,70.7,70.66,70.67,18500.0,61.3986,61.416,61.3812,61.3899,18500.0
2012-11-07 14:30:00,70.67,70.67,70.55,70.57,25100.0,61.3899,61.3899,61.2857,61.303,25100.0
2012-11-07 14:40:00,70.58,70.64,70.55,70.6,17900.0,61.3117,61.3639,61.2857,61.3291,17900.0
2012-11-07 14:50:00,70.61,70.66,70.53,70.65,26500.0,61.3378,61.3812,61.2683,61.3725,26500.0
2012-11-07 15:00:00,70.65,70.69,70.58,70.61,34500.0,61.3725,61.4073,61.3117,61.3378,34500.0
2012-11-07 15:10:00,70.63,70.73,70.6,70.66,26300.0,61.3552,61.442,61.3291,61.3812,26300.0
2012-11-07 15:20:00,70.67,70.84,70.67,70.81,31300.0,61.3899,61.5376,61.3899,61.5115,31300.0
2012-11-07 15:30:00,70.79,70.81,70.72,70.72,27600.0,61.4942,61.5115,61.4334,61.4334,27600.0
2012-11-07 15:40:00,70.72,70.87,70.67,70.7,35600.0,61.4334,61.5637,61.3899,61.416,35600.0
2012-11-07 15:50:00,70.72,70.8,70.48,70.49,104200.0,61.4334,61.5028,61.2249,61.2336,104200.0
2012-11-08 09:30:00,70.38,70.59,70.01,70.52,26400.0,61.138,61.3204,60.8166,61.2596,26400.0
2012-11-08 09:40:00,70.56,70.88,70.52,70.83,26100.0,61.2944,61.5723,61.2596,61.5289,26100.0
2012-11-08 09:50:00,70.83,70.97,70.69,70.73,65900.0,61.5289,61.6505,61.4073,61.442,65900.0
2012-11-08 10:00:00,70.75,70.75,70.52,70.63,17300.0,61.4594,61.4594,61.2596,61.3552,17300.0
2012-11-08 10:10:00,70.64,70.66,70.28,70.28,26700.0,61.3639,61.3812,61.0511,61.0511,26700.0
2012-11-08 10:20:00,70.31,70.39,70.26,70.31,31500.0,61.0772,61.1467,61.0338,61.0772,31500.0
2012-11-08 10:30:00,70.34,70.52,70.24,70.45,18700.0,61.1033,61.2596,61.0164,61.1988,18700.0
2012-11-08 10:40:00,70.45,70.49,70.19,70.42,21800.0,61.1988,61.2336,60.9729,61.1727,21800.0
2012-11-08 10:50:00,70.38,70.52,70.36,70.5,10500.0,61.138,61.2596,61.1206,61.2422,10500.0
2012-11-08 11:00:00,70.49,70.58,70.29,70.5,13900.0,61.2336,61.3117,61.0598,61.2422,13900.0
2012-11-08 11:10:00,70.47,70.48,70.36,70.4,7900.0,61.2162,61.2249,61.1206,61.1554,7900.0
2012-11-08 11:20:00,70.37,70.53,70.29,70.53,6900.0,61.1293,61.2683,61.0598,61.2683,6900.0
2012-11-08 11:30:00,70.54,70.54,70.33,70.41,5900.0,61.277,61.277,61.0946,61.1641,5900.0
2012-11-08 11:40:00,70.45,70.51,70.35,70.51,4700.0,61.1988,61.2509,61.1119,61.2509,4700.0
2012-11-08 11:50:00,70.48,70.54,70.34,70.35,11200.0,61.2249,61.277,61.1033,61.1119,11200.0
2012-11-08 12:00:00,70.35,70.42,70.27,70.39,13800.0,61.1119,61.1727,61.0424,61.1467,13800.0
2012-11-08 12:10:00,70.38,70.4,70.24,70.33,13500.0,61.138,61.1554,61.0164,61.0946,13500.0
2012-11-08 12:20:00,70.33,70.53,70.32,70.49,25000.0,61.0946,61.2683,61.0859,61.2336,25000.0
2012-11-08 12:30:00,70.51,70.53,70.38,70.41,15100.0,61.2509,61.2683,61.138,61.1641,15100.0
2012-11-08 12:40:00,70.46,70.48,70.31,70.39,15800.0,61.2075,61.2249,61.0772,61.1467,15800.0
2012-11-08 12:50:00,70.38,70.46,70.37,70.45,14600.0,61.138,61.2075,61.1293,61.1988,14600.0
2012-11-08 13:00:00,70.44,70.49,70.4,70.44,30800.0,61.1901,61.2336,61.1554,61.1901,30800.0
2012-11-08 13:10:00,70.43,70.43,70.33,70.33,9400.0,61.1814,61.1814,61.0946,61.0946,9400.0
2012-11-08 13:20:00,70.33,70.36,70.12,70.17,14800.0,61.0946,61.1206,60.9121,60.9556,14800.0
2012-11-08 13:30:00,70.15,70.29,70.12,70.28,9500.0,60.9382,61.0598,60.9121,61.0511,9500.0
2012-11-08 13:40:00,70.29,70.34,70.24,70.34,14800.0,61.0598,61.1033,61.0164,61.1033,14800.0
2012-11-08 13:50:00,70.37,70.48,70.37,70.44,16800.0,61.1293,61.2249,61.1293,61.1901,16800.0
2012-11-08 14:00:00,70.45,70.46,70.28,70.32,8200.0,61.1988,61.2075,61.0511,61.0859,8200.0
2012-11-08 14:10:00,70.29,70.44,70.29,70.3,5700.0,61.0598,61.1901,61.0598,61.0685,5700.0
2012-11-08 14:20:00,70.27,70.27,70.21,70.22,10400.0,61.0424,61.0424,60.9903,60.999,10400.0
2012-11-08 14:30:00,70.27,70.3,70.2,70.28,4400.0,61.0424,61.0685,60.9816,61.0511,4400.0
2012-11-08 14:40:00,70.28,70.34,70.25,70.33,10700.0,61.0511,61.1033,61.0251,61.0946,10700.0
2012-11-08 14:50:00,70.36,70.38,70.27,70.3,19100.0,61.1206,61.138,61.0424,61.0685,19100.0
2012-11-08 15:00:00,70.29,70.32,70.21,70.22,19000.0,61.0598,61.0859,60.9903,60.999,19000.0
2012-11-08 15:10:00,70.24,70.36,70.22,70.32,21500.0,61.0164,61.1206,60.999,61.0859,21500.0
2012-11-08 15:20:00,70.31,70.35,70.25,70.33,23000.0,61.0772,61.1119,61.0251,61.0946,23000.0
2012-11-08 15:30:00,70.33,70.36,70.24,70.26,28100.0,61.0946,61.1206,61.0164,61.0338,28100.0
2012-11-08 15:40:00,70.27,70.34,70.2,70.21,38600.0,61.0424,61.1033,60.9816,60.9903,38600.0
2012-11-08 15:50:00,70.21,70.34,70.03,70.05,93400.0,60.9903,61.1033,60.834,60.8513,93400.0
2012-11-09 09:30:00,70.0,70.0,69.82,69.95,77400.0,60.8079,60.8079,60.6515,60.7645,77400.0
2012-11-09 09:40:00,69.97,70.0,69.68,69.74,31500.0,60.7818,60.8079,60.5299,60.582,31500.0
2012-11-09 09:50:00,69.74,69.82,69.55,69.65,18800.0,60.582,60.6515,60.417,60.5039,18800.0
2012-11-09 10:00:00,69.63,69.9,69.63,69.88,20600.0,60.4865,60.721,60.4865,60.7037,20600.0
2012-11-09 10:10:00,69.89,69.99,69.81,69.85,11200.0,60.7123,60.7992,60.6428,60.6776,11200.0
2012-11-09 10:20:00,69.89,69.99,69.85,69.85,12000.0,60.7123,60.7992,60.6776,60.6776,12000.0
2012-11-09 10:30:00,69.87,69.96,69.81,69.84,11700.0,60.695,60.7732,60.6428,60.6689,11700.0
2012-11-09 10:40:00,69.83,69.98,69.83,69.89,19000.0,60.6602,60.7905,60.6602,60.7123,19000.0
2012-11-09 10:50:00,69.91,69.97,69.85,69.87,13000.0,60.7297,60.7818,60.6776,60.695,13000.0
2012-11-09 11:00:00,69.88,69.96,69.87,69.91,8200.0,60.7037,60.7732,60.695,60.7297,8200.0
2012-11-09 11:10:00,69.9,69.97,69.86,69.96,16400.0,60.721,60.7818,60.6863,60.7732,16400.0
2012-11-09 11:20:00,69.95,69.98,69.77,69.8,11000.0,60.7645,60.7905,60.6081,60.6342,11000.0
2012-11-09 11:30:00,69.81,69.92,69.73,69.92,15600.0,60.6428,60.7384,60.5734,60.7384,15600.0
2012-11-09 11:40:00,69.9,69.98,69.9,69.97,10500.0,60.721,60.7905,60.721,60.7818,10500.0
2012-11-09 11:50:00,69.97,70.06,69.94,70.05,79500.0,60.7818,60.86,60.7558,60.8513,79500.0
2012-11-09 12:00:00,70.05,70.16,70.04,70.11,41800.0,60.8513,60.9469,60.8426,60.9035,41800.0
2012-11-09 12:10:00,70.11,70.27,70.11,70.23,13200.0,60.9035,61.0424,60.9035,61.0077,13200.0
2012-11-09 12:20:00,70.26,70.3,70.18,70.19,20800.0,61.0338,61.0685,60.9643,60.9729,20800.0
2012-11-09 12:30:00,70.2,70.29,70.2,70.24,10900.0,60.9816,61.0598,60.9816,61.0164,10900.0
2012-11-09 12:40:00,70.23,70.25,70.21,70.22,11100.0,61.0077,61.0251,60.9903,60.999,11100.0
2012-11-09 12:50:00,70.23,70.24,70.13,70.13,13600.0,61.0077,61.0164,60.9208,60.9208,13600.0
2012-11-09 13:00:00,70.15,70.24,70.14,70.21,19700.0,60.9382,61.0164,60.9295,60.9903,19700.0
2012-11-09 13:10:00,70.24,70.24,70.07,70.17,48900.0,61.0164,61.0164,60.8687,60.9556,48900.0
2012-11-09 13:20:00,70.17,70.2,70.04,70.04,58500.0,60.9556,60.9816,60.8426,60.8426,58500.0
2012-11-09 13:30:00,70.05,70.08,69.86,69.89,21300.0,60.8513,60.8774,60.6863,60.7123,21300.0
2012-11-09 13:40:00,69.87,69.94,69.76,69.83,18600.0,60.695,60.7558,60.5994,60.6602,18600.0
2012-11-09 13:50:00,69.85,70.03,69.83,70.03,13600.0,60.6776,60.834,60.6602,60.834,13600.0
2012-11-09 14:00:00,70.01,70.01,69.91,69.94,13300.0,60.8166,60.8166,60.7297,60.7558,13300.0
2012-11-09 14:10:00,69.95,70.09,69.94,70.03,17500.0,60.7645,60.8861,60.7558,60.834,17500.0
2012-11-09 14:20:00,70.03,70.05,69.93,69.98,24200.0,60.834,60.8513,60.7471,60.7905,24200.0
2012-11-09 14:30:00,69.99,70.1,69.99,70.07,35400.0,60.7992,60.8948,60.7992,60.8687,35400.0
2012-11-09 14:40:00,70.09,70.15,70.07,70.14,27700.0,60.8861,60.9382,60.8687,60.9295,27700.0
2012-11-09 14:50:00,70.15,70.16,70.03,70.05,25700.0,60.9382,60.9469,60.834,60.8513,25700.0
2012-11-09 15:00:00,70.05,70.08,69.94,70.05,16000.0,60.8513,60.8774,60.7558,60.8513,16000.0
2012-11-09 15:10:00,70.05,70.09,69.93,69.96,22600.0,60.8513,60.8861,60.7471,60.7732,22600.0
2012-11-09 15:20:00,69.97,70.06,69.96,70.04,14600.0,60.7818,60.86,60.7732,60.8426,14600.0
2012-11-09 15:30:00,70.05,70.08,69.92,70.0,25200.0,60.8513,60.8774,60.7384,60.8079,25200.0
2012-11-09 15:40:00,70.01,70.19,69.99,70.13,43000.0,60.8166,60.9729,60.7992,60.9208,43000.0
2012-11-09 15:50:00,70.12,70.13,69.86,69.87,76400.0,60.9121,60.9208,60.6863,60.695,76400.0
2012-11-12 09:30:00,70.05,70.3,69.98,70.09,27200.0,60.8513,61.0685,60.7905,60.8861,27200.0
2012-11-12 09:40:00,70.12,70.14,69.88,69.88,28100.0,60.9121,60.9295,60.7037,60.7037,28100.0
2012-11-12 09:50:00,69.88,69.93,69.81,69.93,5600.0,60.7037,60.7471,60.6428,60.7471,5600.0
2012-11-12 10:00:00,69.89,69.97,69.83,69.84,37900.0,60.7123,60.7818,60.6602,60.6689,37900.0
2012-11-12 10:10:00,69.86,69.86,69.74,69.86,7000.0,60.6863,60.6863,60.582,60.6863,7000.0
2012-11-12 10:20:00,69.88,69.93,69.85,69.92,4200.0,60.7037,60.7471,60.6776,60.7384,4200.0
2012-11-12 10:30:00,69.92,69.93,69.87,69.87,3600.0,60.7384,60.7471,60.695,60.695,3600.0
2012-11-12 10:40:00,69.89,69.93,69.82,69.82,2400.0,60.7123,60.7471,60.6515,60.6515,2400.0
2012-11-12 10:50:00,69.82,69.82,69.68,69.72,25900.0,60.6515,60.6515,60.5299,60.5647,25900.0
2012-11-12 11:00:00,69.7,69.77,69.69,69.76,7200.0,60.5473,60.6081,60.5386,60.5994,7200.0
2012-11-12 11:10:00,69.79,69.83,69.75,69.77,11800.0,60.6255,60.6602,60.5907,60.6081,11800.0
2012-11-12 11:20:00,69.78,69.82,69.73,69.79,10300.0,60.6168,60.6515,60.5734,60.6255,10300.0
2012-11-12 11:30:00,69.79,69.82,69.76,69.78,7500.0,60.6255,60.6515,60.5994,60.6168,7500.0
2012-11-12 11:40:00,69.78,69.83,69.77,69.82,3600.0,60.6168,60.6602,60.6081,60.6515,3600.0
2012-11-12 11:50:00,69.81,69.83,69.76,69.77,6300.0,60.6428,60.6602,60.5994,60.6081,6300.0
2012-11-12 12:00:00,69.79,69.8,69.72,69.72,4600.0,60.6255,60.6342,60.5647,60.5647,4600.0
2012-11-12 12:10:00,69.72,69.77,69.69,69.77,1800.0,60.5647,60.6081,60.5386,60.6081,1800.0
2012-11-12 12:20:00,69.77,69.82,69.77,69.82,5700.0,60.6081,60.6515,60.6081,60.6515,5700.0
2012-11-12 12:30:00,69.85,69.92,69.81,69.86,21800.0,60.6776,60.7384,60.6428,60.6863,21800.0
2012-11-12 12:40:00,69.84,69.89,69.83,69.84,2900.0,60.6689,60.7123,60.6602,60.6689,2900.0
2012-11-12 12:50:00,69.84,69.89,69.8,69.88,7400.0,60.6689,60.7123,60.6342,60.7037,7400.0
2012-11-12 13:00:00,69.91,69.97,69.91,69.97,6000.0,60.7297,60.7818,60.7297,60.7818,6000.0
2012-11-12 13:10:00,69.96,70.0,69.93,69.97,15700.0,60.7732,60.8079,60.7471,60.7818,15700.0
2012-11-12 13:20:00,69.97,69.98,69.95,69.97,5400.0,60.7818,60.7905,60.7645,60.7818,5400.0
2012-11-12 13:30:00,69.98,69.98,69.92,69.96,4700.0,60.7905,60.7905,60.7384,60.7732,4700.0
2012-11-12 13:40:00,69.96,69.96,69.92,69.92,4300.0,60.7732,60.7732,60.7384,60.7384,4300.0
2012-11-12 13:50:00,69.95,69.99,69.95,69.99,5700.0,60.7645,60.7992,60.7645,60.7992,5700.0
2012-11-12 14:00:00,69.97,69.97,69.88,69.88,25100.0,60.7818,60.7818,60.7037,60.7037,25100.0
2012-11-12 14:10:00,69.88,69.89,69.81,69.81,18500.0,60.7037,60.7123,60.6428,60.6428,18500.0
2012-11-12 14:20:00,69.81,69.84,69.74,69.74,20700.0,60.6428,60.6689,60.582,60.582,20700.0
2012-11-12 14:30:00,69.75,69.75,69.61,69.62,27600.0,60.5907,60.5907,60.4691,60.4778,27600.0
2012-11-12 14:40:00,69.61,69.64,69.56,69.62,25000.0,60.4691,60.4952,60.4257,60.4778,25000.0
2012-11-12 14:50:00,69.62,69.62,69.58,69.6,25400.0,60.4778,60.4778,60.4431,60.4604,25400.0
2012-11-12 15:00:00,69.59,69.67,69.59,69.59,29800.0,60.4517,60.5212,60.4517,60.4517,29800.0
2012-11-12 15:10:00,69.61,69.65,69.48,69.53,55100.0,60.4691,60.5039,60.3562,60.3996,55100.0
2012-11-12 15:20:00,69.54,69.58,69.5,69.52,30700.0,60.4083,60.4431,60.3736,60.3909,30700.0
2012-11-12 15:30:00,69.52,69.62,69.49,69.62,49600.0,60.3909,60.4778,60.3649,60.4778,49600.0
2012-11-12 15:40:00,69.62,69.63,69.44,69.48,76400.0,60.4778,60.4865,60.3214,60.3562,76400.0
2012-11-12 15:50:00,69.48,69.53,69.38,69.4,182300.0,60.3562,60.3996,60.2693,60.2867,182300.0
2012-11-13 09:30:00,69.21,69.36,69.1,69.13,64400.0,60.1216,60.2519,60.0261,60.0521,64400.0
2012-11-13 09:40:00,69.18,69.46,69.18,69.43,38400.0,60.0956,60.3388,60.0956,60.3127,38400.0
2012-11-13 09:50:00,69.46,69.75,69.45,69.69,23900.0,60.3388,60.5907,60.3301,60.5386,23900.0
2012-11-13 10:00:00,69.7,69.72,69.51,69.64,8900.0,60.5473,60.5647,60.3822,60.4952,8900.0
2012-11-13 10:10:00,69.67,69.85,69.64,69.67,11600.0,60.5212,60.6776,60.4952,60.5212,11600.0
2012-11-13 10:20:00,69.64,69.78,69.62,69.64,59200.0,60.4952,60.6168,60.4778,60.4952,59200.0
2012-11-13 10:30:00,69.62,69.84,69.6,69.73,24600.0,60.4778,60.6689,60.4604,60.5734,24600.0
2012-11-13 10:40:00,69.74,69.83,69.67,69.8,33800.0,60.582,60.6602,60.5212,60.6342,33800.0
2012-11-13 10:50:00,69.81,69.87,69.67,69.79,25300.0,60.6428,60.695,60.5212,60.6255,25300.0
2012-11-13 11:00:00,69.8,69.86,69.76,69.85,13700.0,60.6342,60.6863,60.5994,60.6776,13700.0
2012-11-13 11:10:00,69.84,69.87,69.79,69.81,45400.0,60.6689,60.695,60.6255,60.6428,45400.0
2012-11-13 11:20:00,69.82,69.83,69.75,69.81,20400.0,60.6515,60.6602,60.5907,60.6428,20400.0
2012-11-13 11:30:00,69.82,69.84,69.6,69.6,40000.0,60.6515,60.6689,60.4604,60.4604,40000.0
2012-11-13 11:40:00,69.61,69.73,69.6,69.73,14400.0,60.4691,60.5734,60.4604,60.5734,14400.0
2012-11-13 11:50:00,69.71,69.75,69.62,69.69,4600.0,60.556,60.5907,60.4778,60.5386,4600.0
2012-11-13 12:00:00,69.71,69.8,69.68,69.68,6700.0,60.556,60.6342,60.5299,60.5299,6700.0
2012-11-13 12:10:00,69.67,69.75,69.66,69.73,9100.0,60.5212,60.5907,60.5125,60.5734,9100.0
2012-11-13 12:20:00,69.75,69.78,69.62,69.62,17600.0,60.5907,60.6168,60.4778,60.4778,17600.0
2012-11-13 12:30:00,69.63,69.7,69.62,69.7,15500.0,60.4865,60.5473,60.4778,60.5473,15500.0
2012-11-13 12:40:00,69.68,69.7,69.64,69.69,9700.0,60.5299,60.5473,60.4952,60.5386,9700.0
2012-11-13 12:50:00,69.7,69.74,69.65,69.69,5700.0,60.5473,60.582,60.5039,60.5386,5700.0
2012-11-13 13:00:00,69.67,69.77,69.6,69.73,14600.0,60.5212,60.6081,60.4604,60.5734,14600.0
2012-11-13 13:10:00,69.74,69.85,69.71,69.84,7600.0,60.582,60.6776,60.556,60.6689,7600.0
2012-11-13 13:20:00,69.82,69.84,69.77,69.79,7200.0,60.6515,60.6689,60.6081,60.6255,7200.0
2012-11-13 13:30:00,69.79,69.8,69.69,69.7,7700.0,60.6255,60.6342,60.5386,60.5473,7700.0
2012-11-13 13:40:00,69.69,69.79,69.69,69.74,8200.0,60.5386,60.6255,60.5386,60.582,8200.0
2012-11-13 13:50:00,69.75,69.86,69.75,69.86,8600.0,60.5907,60.6863,60.5907,60.6863,8600.0
2012-11-13 14:00:00,69.85,69.88,69.8,69.84,9000.0,60.6776,60.7037,60.6342,60.6689,9000.0
2012-11-13 14:10:00,69.83,69.88,69.79,69.85,5800.0,60.6602,60.7037,60.6255,60.6776,5800.0
2012-11-13 14:20:00,69.86,69.89,69.82,69.87,8000.0,60.6863,60.7123,60.6515,60.695,8000.0
2012-11-13 14:30:00,69.88,69.88,69.61,69.63,21700.0,60.7037,60.7037,60.4691,60.4865,21700.0
2012-11-13 14:40:00,69.63,69.66,69.53,69.63,31100.0,60.4865,60.5125,60.3996,60.4865,31100.0
2012-11-13 14:50:00,69.63,69.67,69.59,69.63,15800.0,60.4865,60.5212,60.4517,60.4865,15800.0
2012-11-13 15:00:00,69.64,69.7,69.54,69.57,28000.0,60.4952,60.5473,60.4083,60.4344,28000.0
2012-11-13 15:10:00,69.56,69.58,69.49,69.5,17400.0,60.4257,60.4431,60.3649,60.3736,17400.0
2012-11-13 15:20:00,69.51,69.53,69.35,69.48,26400.0,60.3822,60.3996,60.2433,60.3562,26400.0
2012-11-13 15:30:00,69.46,69.55,69.38,69.46,15300.0,60.3388,60.417,60.2693,60.3388,15300.0
2012-11-13 15:40:00,69.45,69.45,69.31,69.38,29600.0,60.3301,60.3301,60.2085,60.2693,29600.0
2012-11-13 15:50:00,69.38,69.39,69.24,69.26,65000.0,60.2693,60.278,60.1477,60.1651,65000.0
2012-11-14 09:30:00,69.47,69.47,69.01,69.19,48500.0,60.3475,60.3475,59.9479,60.1043,48500.0
2012-11-14 09:40:00,69.18,69.25,69.0,69.08,19900.0,60.0956,60.1564,59.9392,60.0087,19900.0
2012-11-14 09:50:00,69.08,69.11,68.83,68.97,24700.0,60.0087,60.0348,59.7915,59.9132,24700.0
2012-11-14 10:00:00,69.0,69.12,68.96,69.05,23900.0,59.9392,60.0435,59.9045,59.9826,23900.0
2012-11-14 10:10:00,69.04,69.17,68.89,68.93,26100.0,59.974,60.0869,59.8437,59.8784,26100.0
2012-11-14 10:20:00,68.93,68.93,68.74,68.76,27200.0,59.8784,59.8784,59.7134,59.7307,27200.0
2012-11-14 10:30:00,68.73,68.73,68.62,68.67,13700.0,59.7047,59.7047,59.6091,59.6525,13700.0
2012-11-14 10:40:00,68.67,68.74,68.58,68.74,8600.0,59.6525,59.7134,59.5744,59.7134,8600.0
2012-11-14 10:50:00,68.73,68.73,68.59,68.69,7600.0,59.7047,59.7047,59.5831,59.6699,7600.0
2012-11-14 11:00:00,68.71,68.82,68.63,68.8,14900.0,59.6873,59.7829,59.6178,59.7655,14900.0
2012-11-14 11:10:00,68.79,68.81,68.75,68.79,11200.0,59.7568,59.7742,59.722,59.7568,11200.0
2012-11-14 11:20:00,68.79,68.94,68.76,68.9,12300.0,59.7568,59.8871,59.7307,59.8523,12300.0
2012-11-14 11:30:00,68.89,68.9,68.71,68.76,7200.0,59.8437,59.8523,59.6873,59.7307,7200.0
2012-11-14 11:40:00,68.77,68.93,68.77,68.92,6400.0,59.7394,59.8784,59.7394,59.8697,6400.0
2012-11-14 11:50:00,68.92,68.92,68.85,68.87,7000.0,59.8697,59.8697,59.8089,59.8263,7000.0
2012-11-14 12:00:00,68.87,68.87,68.66,68.66,16200.0,59.8263,59.8263,59.6439,59.6439,16200.0
2012-11-14 12:10:00,68.69,68.71,68.57,68.62,12500.0,59.6699,59.6873,59.5657,59.6091,12500.0
2012-11-14 12:20:00,68.62,68.64,68.53,68.55,13800.0,59.6091,59.6265,59.5309,59.5483,13800.0
2012-11-14 12:30:00,68.56,68.61,68.5,68.5,13600.0,59.557,59.6004,59.5049,59.5049,13600.0
2012-11-14 12:40:00,68.5,68.62,68.5,68.62,16800.0,59.5049,59.6091,59.5049,59.6091,16800.0
2012-11-14 12:50:00,68.62,68.7,68.6,68.68,13900.0,59.6091,59.6786,59.5917,59.6612,13900.0
2012-11-14 13:00:00,68.71,68.8,68.67,68.77,10700.0,59.6873,59.7655,59.6525,59.7394,10700.0
2012-11-14 13:10:00,68.78,68.9,68.76,68.9,7900.0,59.7481,59.8523,59.7307,59.8523,7900.0
2012-11-14 13:20:00,68.91,69.07,68.9,68.98,8700.0,59.861,60.0,59.8523,59.9218,8700.0
2012-11-14 13:30:00,68.95,69.07,68.89,68.95,10000.0,59.8958,60.0,59.8437,59.8958,10000.0
2012-11-14 13:40:00,68.97,69.01,68.89,68.97,8800.0,59.9132,59.9479,59.8437,59.9132,8800.0
2012-11-14 13:50:00,68.97,69.04,68.94,69.03,14100.0,59.9132,59.974,59.8871,59.9653,14100.0
2012-11-14 14:00:00,69.08,69.13,68.99,69.01,16400.0,60.0087,60.0521,59.9305,59.9479,16400.0
2012-11-14 14:10:00,69.01,69.01,68.82,68.86,11600.0,59.9479,59.9479,59.7829,59.8176,11600.0
2012-11-14 14:20:00,68.86,69.0,68.84,68.93,10400.0,59.8176,59.9392,59.8002,59.8784,10400.0
2012-11-14 14:30:00,68.92,68.92,68.82,68.85,10000.0,59.8697,59.8697,59.7829,59.8089,10000.0
2012-11-14 14:40:00,68.87,68.88,68.77,68.84,12100.0,59.8263,59.835,59.7394,59.8002,12100.0
2012-11-14 14:50:00,68.84,68.89,68.8,68.84,14200.0,59.8002,59.8437,59.7655,59.8002,14200.0
2012-11-14 15:00:00,68.83,68.84,68.54,68.6,20600.0,59.7915,59.8002,59.5396,59.5917,20600.0
2012-11-14 15:10:00,68.62,68.68,68.5,68.51,20500.0,59.6091,59.6612,59.5049,59.5136,20500.0
2012-11-14 15:20:00,68.51,68.64,68.46,68.64,25000.0,59.5136,59.6265,59.4701,59.6265,25000.0
2012-11-14 15:30:00,68.61,68.69,68.56,68.62,31200.0,59.6004,59.6699,59.557,59.6091,31200.0
2012-11-14 15:40:00,68.62,68.64,68.39,68.41,96900.0,59.6091,59.6265,59.4093,59.4267,96900.0
2012-11-14 15:50:00,68.4,68.45,68.2,68.26,173200.0,59.418,59.4614,59.2443,59.2964,173200.0
2012-11-15 09:30:00,68.27,68.76,68.19,68.62,25800.0,59.3051,59.7307,59.2356,59.6091,25800.0
2012-11-15 09:40:00,68.61,68.68,68.4,68.45,14700.0,59.6004,59.6612,59.418,59.4614,14700.0
2012-11-15 09:50:00,68.43,68.53,68.21,68.34,19200.0,59.4441,59.5309,59.253,59.3659,19200.0
2012-11-15 10:00:00,68.27,68.53,68.18,68.47,21000.0,59.3051,59.5309,59.2269,59.4788,21000.0
2012-11-15 10:10:00,68.45,68.65,68.41,68.49,17300.0,59.4614,59.6352,59.4267,59.4962,17300.0
2012-11-15 10:20:00,68.49,68.5,68.29,68.35,6300.0,59.4962,59.5049,59.3224,59.3746,6300.0
2012-11-15 10:30:00,68.39,68.55,68.39,68.45,11600.0,59.4093,59.5483,59.4093,59.4614,11600.0
2012-11-15 10:40:00,68.43,68.53,68.4,68.4,10100.0,59.4441,59.5309,59.418,59.418,10100.0
2012-11-15 10:50:00,68.41,68.5,68.41,68.47,29800.0,59.4267,59.5049,59.4267,59.4788,29800.0
2012-11-15 11:00:00,68.47,68.58,68.46,68.53,24700.0,59.4788,59.5744,59.4701,59.5309,24700.0
2012-11-15 11:10:00,68.52,68.58,68.3,68.3,9400.0,59.5222,59.5744,59.3311,59.3311,9400.0
2012-11-15 11:20:00,68.3,68.42,68.29,68.29,13300.0,59.3311,59.4354,59.3224,59.3224,13300.0
2012-11-15 11:30:00,68.28,68.38,68.28,68.36,14300.0,59.3138,59.4006,59.3138,59.3833,14300.0
2012-11-15 11:40:00,68.35,68.4,68.16,68.24,33200.0,59.3746,59.418,59.2095,59.279,33200.0
2012-11-15 11:50:00,68.23,68.27,68.17,68.24,13100.0,59.2703,59.3051,59.2182,59.279,13100.0
2012-11-15 12:00:00,68.24,68.33,68.22,68.33,8100.0,59.279,59.3572,59.2616,59.3572,8100.0
2012-11-15 12:10:00,68.35,68.35,68.24,68.26,3900.0,59.3746,59.3746,59.279,59.2964,3900.0
2012-11-15 12:20:00,68.25,68.28,68.22,68.27,7500.0,59.2877,59.3138,59.2616,59.3051,7500.0
2012-11-15 12:30:00,68.27,68.38,68.27,68.38,5500.0,59.3051,59.4006,59.3051,59.4006,5500.0
2012-11-15 12:40:00,68.42,68.43,68.35,68.41,9100.0,59.4354,59.4441,59.3746,59.4267,9100.0
2012-11-15 12:50:00,68.43,68.48,68.42,68.47,6600.0,59.4441,59.4875,59.4354,59.4788,6600.0
2012-11-15 13:00:00,68.48,68.52,68.38,68.49,11400.0,59.4875,59.5222,59.4006,59.4962,11400.0
2012-11-15 13:10:00,68.49,68.55,68.45,68.45,7700.0,59.4962,59.5483,59.4614,59.4614,7700.0
2012-11-15 13:20:00,68.44,68.65,68.44,68.65,10800.0,59.4528,59.6352,59.4528,59.6352,10800.0
2012-11-15 13:30:00,68.67,68.74,68.64,68.74,7800.0,59.6525,59.7134,59.6265,59.7134,7800.0
2012-11-15 13:40:00,68.75,68.87,68.75,68.8,7900.0,59.722,59.8263,59.722,59.7655,7900.0
2012-11-15 13:50:00,68.81,68.94,68.81,68.83,12300.0,59.7742,59.8871,59.7742,59.7915,12300.0
2012-11-15 14:00:00,68.82,68.83,68.65,68.65,10000.0,59.7829,59.7915,59.6352,59.6352,10000.0
2012-11-15 14:10:00,68.65,68.71,68.59,68.6,7500.0,59.6352,59.6873,59.5831,59.5917,7500.0
2012-11-15 14:20:00,68.6,68.65,68.55,68.61,10900.0,59.5917,59.6352,59.5483,59.6004,10900.0
2012-11-15 14:30:00,68.63,68.64,68.53,68.6,17200.0,59.6178,59.6265,59.5309,59.5917,17200.0
2012-11-15 14:40:00,68.61,68.71,68.61,68.61,15100.0,59.6004,59.6873,59.6004,59.6004,15100.0
2012-11-15 14:50:00,68.62,68.73,68.61,68.67,22000.0,59.6091,59.7047,59.6004,59.6525,22000.0
2012-11-15 15:00:00,68.67,68.67,68.45,68.49,17500.0,59.6525,59.6525,59.4614,59.4962,17500.0
2012-11-15 15:10:00,68.5,68.6,68.46,68.5,38700.0,59.5049,59.5917,59.4701,59.5049,38700.0
2012-11-15 15:20:00,68.52,68.53,68.38,68.4,23900.0,59.5222,59.5309,59.4006,59.418,23900.0
2012-11-15 15:30:00,68.41,68.66,68.41,68.66,43900.0,59.4267,59.6439,59.4267,59.6439,43900.0
2012-11-15 15:40:00,68.65,68.89,68.65,68.88,100400.0,59.6352,59.8437,59.6352,59.835,100400.0
2012-11-15 15:50:00,68.86,68.89,68.69,68.69,181400.0,59.8176,59.8437,59.6699,59.6699,181400.0
2012-11-16 09:30:00,68.62,69.04,68.36,69.04,251300.0,59.6091,59.974,59.3833,59.974,251300.0
2012-11-16 09:40:00,69.03,69.09,68.67,68.73,17100.0,59.9653,60.0174,59.6525,59.7047,17100.0
2012-11-16 09:50:00,68.67,68.68,68.37,68.47,11900.0,59.6525,59.6612,59.3919,59.4788,11900.0
2012-11-16 10:00:00,68.48,68.48,68.19,68.33,14400.0,59.4875,59.4875,59.2356,59.3572,14400.0
2012-11-16 10:10:00,68.3,68.49,68.15,68.48,51900.0,59.3311,59.4962,59.2008,59.4875,51900.0
2012-11-16 10:20:00,68.47,68.47,68.25,68.29,16800.0,59.4788,59.4788,59.2877,59.3224,16800.0
2012-11-16 10:30:00,68.29,68.33,68.25,68.31,24800.0,59.3224,59.3572,59.2877,59.3398,24800.0
2012-11-16 10:40:00,68.31,68.32,68.14,68.2,22700.0,59.3398,59.3485,59.1921,59.2443,22700.0
2012-11-16 10:50:00,68.19,68.33,68.1,68.28,17400.0,59.2356,59.3572,59.1574,59.3138,17400.0
2012-11-16 11:00:00,68.26,68.34,68.23,68.27,11100.0,59.2964,59.3659,59.2703,59.3051,11100.0
2012-11-16 11:10:00,68.27,68.28,68.12,68.15,14700.0,59.3051,59.3138,59.1748,59.2008,14700.0
2012-11-16 11:20:00,68.13,68.23,67.97,67.97,32300.0,59.1835,59.2703,59.0445,59.0445,32300.0
2012-11-16 11:30:00,68.0,68.08,68.0,68.07,10200.0,59.0705,59.14,59.0705,59.1313,10200.0
2012-11-16 11:40:00,68.08,68.56,68.08,68.56,23000.0,59.14,59.557,59.14,59.557,23000.0
2012-11-16 11:50:00,68.57,68.84,68.57,68.82,26000.0,59.5657,59.8002,59.5657,59.7829,26000.0
2012-11-16 12:00:00,68.82,68.88,68.63,68.7,20900.0,59.7829,59.835,59.6178,59.6786,20900.0
2012-11-16 12:10:00,68.69,68.84,68.69,68.76,6500.0,59.6699,59.8002,59.6699,59.7307,6500.0
2012-11-16 12:20:00,68.76,68.85,68.74,68.82,8300.0,59.7307,59.8089,59.7134,59.7829,8300.0
2012-11-16 12:30:00,68.83,68.94,68.83,68.93,5700.0,59.7915,59.8871,59.7915,59.8784,5700.0
2012-11-16 12:40:00,68.94,69.03,68.86,69.02,24000.0,59.8871,59.9653,59.8176,59.9566,24000.0
2012-11-16 12:50:00,69.0,69.04,68.81,68.86,20600.0,59.9392,59.974,59.7742,59.8176,20600.0
2012-11-16 13:00:00,68.85,68.91,68.8,68.9,9100.0,59.8089,59.861,59.7655,59.8523,9100.0
2012-11-16 13:10:00,68.92,68.92,68.8,68.81,7200.0,59.8697,59.8697,59.7655,59.7742,7200.0
2012-11-16 13:20:00,68.83,68.9,68.8,68.84,9000.0,59.7915,59.8523,59.7655,59.8002,9000.0
2012-11-16 13:30:00,68.89,68.9,68.78,68.78,16100.0,59.8437,59.8523,59.7481,59.7481,16100.0
2012-11-16 13:40:00,68.77,68.78,68.72,68.78,10500.0,59.7394,59.7481,59.696,59.7481,10500.0
2012-11-16 13:50:00,68.75,68.94,68.75,68.9,16600.0,59.722,59.8871,59.722,59.8523,16600.0
2012-11-16 14:00:00,68.88,68.89,68.75,68.81,23900.0,59.835,59.8437,59.722,59.7742,23900.0
2012-11-16 14:10:00,68.79,68.83,68.7,68.7,15400.0,59.7568,59.7915,59.6786,59.6786,15400.0
2012-11-16 14:20:00,68.71,68.71,68.56,68.56,17200.0,59.6873,59.6873,59.557,59.557,17200.0
2012-11-16 14:30:00,68.57,68.62,68.55,68.6,29600.0,59.5657,59.6091,59.5483,59.5917,29600.0
2012-11-16 14:40:00,68.6,68.64,68.58,68.63,21000.0,59.5917,59.6265,59.5744,59.6178,21000.0
2012-11-16 14:50:00,68.62,68.76,68.62,68.7,12400.0,59.6091,59.7307,59.6091,59.6786,12400.0
2012-11-16 15:00:00,68.7,68.84,68.65,68.84,18900.0,59.6786,59.8002,59.6352,59.8002,18900.0
2012-11-16 15:10:00,68.83,68.95,68.79,68.89,30600.0,59.7915,59.8958,59.7568,59.8437,30600.0
2012-11-16 15:20:00,68.88,69.07,68.85,68.99,41200.0,59.835,60.0,59.8089,59.9305,41200.0
2012-11-16 15:30:00,68.98,69.07,68.96,69.07,24900.0,59.9218,60.0,59.9045,60.0,24900.0
2012-11-16 15:40:00,69.05,69.15,69.02,69.06,61000.0,59.9826,60.0695,59.9566,59.9913,61000.0
2012-11-16 15:50:00,69.04,69.09,68.96,68.98,99400.0,59.974,60.0174,59.9045,59.9218,99400.0
2012-11-19 09:30:00,69.7,69.75,69.39,69.44,38600.0,60.5473,60.5907,60.278,60.3214,38600.0
2012-11-19 09:40:00,69.44,69.48,69.25,69.39,25000.0,60.3214,60.3562,60.1564,60.278,25000.0
2012-11-19 09:50:00,69.39,69.51,69.36,69.43,29200.0,60.278,60.3822,60.2519,60.3127,29200.0
2012-11-19 10:00:00,69.43,69.57,69.3,69.31,22200.0,60.3127,60.4344,60.1998,60.2085,22200.0
2012-11-19 10:10:00,69.27,69.43,69.24,69.4,17900.0,60.1738,60.3127,60.1477,60.2867,17900.0
2012-11-19 10:20:00,69.39,69.45,69.23,69.23,24200.0,60.278,60.3301,60.139,60.139,24200.0
2012-11-19 10:30:00,69.24,69.36,69.21,69.31,20700.0,60.1477,60.2519,60.1216,60.2085,20700.0
2012-11-19 10:40:00,69.29,69.39,69.29,69.31,17300.0,60.1911,60.278,60.1911,60.2085,17300.0
2012-11-19 10:50:00,69.31,69.33,69.25,69.28,27300.0,60.2085,60.2259,60.1564,60.1824,27300.0
2012-11-19 11:00:00,69.27,69.39,69.25,69.26,20000.0,60.1738,60.278,60.1564,60.1651,20000.0
2012-11-19 11:10:00,69.26,69.5,69.22,69.39,33500.0,60.1651,60.3736,60.1303,60.278,33500.0
2012-11-19 11:20:00,69.4,69.5,69.39,69.49,27200.0,60.2867,60.3736,60.278,60.3649,27200.0
2012-11-19 11:30:00,69.49,69.5,69.38,69.38,18800.0,60.3649,60.3736,60.2693,60.2693,18800.0
2012-11-19 11:40:00,69.38,69.41,69.32,69.35,17100.0,60.2693,60.2954,60.2172,60.2433,17100.0
2012-11-19 11:50:00,69.35,69.36,69.27,69.3,14000.0,60.2433,60.2519,60.1738,60.1998,14000.0
2012-11-19 12:00:00,69.31,69.44,69.3,69.43,16600.0,60.2085,60.3214,60.1998,60.3127,16600.0
2012-11-19 12:10:00,69.44,69.48,69.41,69.43,19000.0,60.3214,60.3562,60.2954,60.3127,19000.0
2012-11-19 12:20:00,69.42,69.48,69.42,69.43,13000.0,60.3041,60.3562,60.3041,60.3127,13000.0
2012-11-19 12:30:00,69.43,69.43,69.36,69.37,21200.0,60.3127,60.3127,60.2519,60.2606,21200.0
2012-11-19 12:40:00,69.37,69.42,69.36,69.37,19900.0,60.2606,60.3041,60.2519,60.2606,19900.0
2012-11-19 12:50:00,69.38,69.39,69.33,69.34,11600.0,60.2693,60.278,60.2259,60.2346,11600.0
2012-11-19 13:00:00,69.34,69.38,69.32,69.34,20900.0,60.2346,60.2693,60.2172,60.2346,20900.0
2012-11-19 13:10:00,69.34,69.34,69.25,69.25,33600.0,60.2346,60.2346,60.1564,60.1564,33600.0
2012-11-19 13:20:00,69.25,69.38,69.24,69.37,39500.0,60.1564,60.2693,60.1477,60.2606,39500.0
2012-11-19 13:30:00,69.37,69.37,69.29,69.3,30400.0,60.2606,60.2606,60.1911,60.1998,30400.0
2012-11-19 13:40:00,69.3,69.34,69.27,69.32,16500.0,60.1998,60.2346,60.1738,60.2172,16500.0
2012-11-19 13:50:00,69.33,69.39,69.31,69.35,14100.0,60.2259,60.278,60.2085,60.2433,14100.0
2012-11-19 14:00:00,69.35,69.45,69.35,69.44,26400.0,60.2433,60.3301,60.2433,60.3214,26400.0
2012-11-19 14:10:00,69.44,69.5,69.44,69.5,27400.0,60.3214,60.3736,60.3214,60.3736,27400.0
2012-11-19 14:20:00,69.5,69.63,69.49,69.6,56700.0,60.3736,60.4865,60.3649,60.4604,56700.0
2012-11-19 14:30:00,69.59,69.62,69.55,69.59,13600.0,60.4517,60.4778,60.417,60.4517,13600.0
2012-11-19 14:40:00,69.59,69.73,69.58,69.73,22900.0,60.4517,60.5734,60.4431,60.5734,22900.0
2012-11-19 14:50:00,69.73,69.8,69.68,69.78,22600.0,60.5734,60.6342,60.5299,60.6168,22600.0
2012-11-19 15:00:00,69.77,69.8,69.66,69.79,32000.0,60.6081,60.6342,60.5125,60.6255,32000.0
2012-11-19 15:10:00,69.8,70.0,69.8,69.88,39400.0,60.6342,60.8079,60.6342,60.7037,39400.0
2012-11-19 15:20:00,69.89,69.98,69.86,69.92,54200.0,60.7123,60.7905,60.6863,60.7384,54200.0
2012-11-19 15:30:00,69.93,69.94,69.78,69.78,50200.0,60.7471,60.7558,60.6168,60.6168,50200.0
2012-11-19 15:40:00,69.79,69.79,69.69,69.75,39600.0,60.6255,60.6255,60.5386,60.5907,39600.0
2012-11-19 15:50:00,69.75,69.99,69.74,69.95,100200.0,60.5907,60.7992,60.582,60.7645,100200.0
2012-11-20 09:30:00,70.0,70.0,69.05,69.71,48400.0,60.8079,60.8079,59.9826,60.556,48400.0
2012-11-20 09:40:00,69.7,69.97,69.63,69.88,22500.0,60.5473,60.7818,60.4865,60.7037,22500.0
2012-11-20 09:50:00,69.93,69.99,69.87,69.96,14500.0,60.7471,60.7992,60.695,60.7732,14500.0
2012-11-20 10:00:00,69.99,70.0,69.9,69.9,14100.0,60.7992,60.8079,60.721,60.721,14100.0
2012-11-20 10:10:00,69.93,70.0,69.91,70.0,20400.0,60.7471,60.8079,60.7297,60.8079,20400.0
2012-11-20 10:20:00,70.0,70.16,69.97,70.13,40100.0,60.8079,60.9469,60.7818,60.9208,40100.0
2012-11-20 10:30:00,70.13,70.3,70.11,70.23,23100.0,60.9208,61.0685,60.9035,61.0077,23100.0
2012-11-20 10:40:00,70.23,70.28,70.19,70.21,20700.0,61.0077,61.0511,60.9729,60.9903,20700.0
2012-11-20 10:50:00,70.22,70.26,70.18,70.24,13300.0,60.999,61.0338,60.9643,61.0164,13300.0
2012-11-20 11:00:00,70.22,70.25,70.06,70.11,51100.0,60.999,61.0251,60.86,60.9035,51100.0
2012-11-20 11:10:00,70.11,70.23,70.11,70.2,21200.0,60.9035,61.0077,60.9035,60.9816,21200.0
2012-11-20 11:20:00,70.21,70.24,70.16,70.23,12300.0,60.9903,61.0164,60.9469,61.0077,12300.0
2012-11-20 11:30:00,70.23,70.27,70.21,70.23,6000.0,61.0077,61.0424,60.9903,61.0077,6000.0
2012-11-20 11:40:00,70.25,70.3,70.21,70.25,9700.0,61.0251,61.0685,60.9903,61.0251,9700.0
2012-11-20 11:50:00,70.22,70.33,70.2,70.3,17600.0,60.999,61.0946,60.9816,61.0685,17600.0
2012-11-20 12:00:00,70.29,70.32,70.23,70.27,24300.0,61.0598,61.0859,61.0077,61.0424,24300.0
2012-11-20 12:10:00,70.27,70.29,70.2,70.23,10800.0,61.0424,61.0598,60.9816,61.0077,10800.0
2012-11-20 12:20:00,70.22,70.26,70.2,70.2,20000.0,60.999,61.0338,60.9816,60.9816,20000.0
2012-11-20 12:30:00,70.2,70.22,70.15,70.17,18700.0,60.9816,60.999,60.9382,60.9556,18700.0
2012-11-20 12:40:00,70.17,70.21,70.14,70.2,14400.0,60.9556,60.9903,60.9295,60.9816,14400.0
2012-11-20 12:50:00,70.2,70.29,70.19,70.2,26400.0,60.9816,61.0598,60.9729,60.9816,26400.0
2012-11-20 13:00:00,70.2,70.21,70.02,70.02,18200.0,60.9816,60.9903,60.8253,60.8253,18200.0
2012-11-20 13:10:00,70.0,70.01,69.84,70.0,29600.0,60.8079,60.8166,60.6689,60.8079,29600.0
2012-11-20 13:20:00,70.02,70.05,69.88,69.89,41200.0,60.8253,60.8513,60.7037,60.7123,41200.0
2012-11-20 13:30:00,69.87,70.02,69.87,70.01,36700.0,60.695,60.8253,60.695,60.8166,36700.0
2012-11-20 13:40:00,69.99,70.0,69.9,69.98,11400.0,60.7992,60.8079,60.721,60.7905,11400.0
2012-11-20 13:50:00,69.97,70.12,69.97,70.12,13800.0,60.7818,60.9121,60.7818,60.9121,13800.0
2012-11-20 14:00:00,70.1,70.12,70.05,70.07,10400.0,60.8948,60.9121,60.8513,60.8687,10400.0
2012-11-20 14:10:00,70.08,70.19,70.08,70.14,7600.0,60.8774,60.9729,60.8774,60.9295,7600.0
2012-11-20 14:20:00,70.14,70.28,70.09,70.23,15000.0,60.9295,61.0511,60.8861,61.0077,15000.0
2012-11-20 14:30:00,70.21,70.22,70.02,70.07,29600.0,60.9903,60.999,60.8253,60.8687,29600.0
2012-11-20 14:40:00,70.07,70.23,70.07,70.19,12800.0,60.8687,61.0077,60.8687,60.9729,12800.0
2012-11-20 14:50:00,70.2,70.31,70.2,70.28,24100.0,60.9816,61.0772,60.9816,61.0511,24100.0
2012-11-20 15:00:00,70.3,70.37,70.26,70.35,19400.0,61.0685,61.1293,61.0338,61.1119,19400.0
2012-11-20 15:10:00,70.35,70.36,70.21,70.25,28300.0,61.1119,61.1206,60.9903,61.0251,28300.0
2012-11-20 15:20:00,70.25,70.25,70.15,70.17,18100.0,61.0251,61.0251,60.9382,60.9556,18100.0
2012-11-20 15:30:00,70.17,70.3,70.16,70.19,36400.0,60.9556,61.0685,60.9469,60.9729,36400.0
2012-11-20 15:40:00,70.19,70.27,70.09,70.26,42400.0,60.9729,61.0424,60.8861,61.0338,42400.0
2012-11-20 15:50:00,70.26,70.34,70.24,70.33,83400.0,61.0338,61.1033,61.0164,61.0946,83400.0
2012-11-21 09:30:00,70.31,70.32,69.89,70.15,31300.0,61.0772,61.0859,60.7123,60.9382,31300.0
2012-11-21 09:40:00,70.14,70.15,69.87,70.04,23200.0,60.9295,60.9382,60.695,60.8426,23200.0
2012-11-21 09:50:00,70.01,70.14,69.97,70.03,16300.0,60.8166,60.9295,60.7818,60.834,16300.0
2012-11-21 10:00:00,70.05,70.08,69.82,69.84,18900.0,60.8513,60.8774,60.6515,60.6689,18900.0
2012-11-21 10:10:00,69.85,69.85,69.62,69.65,48700.0,60.6776,60.6776,60.4778,60.5039,48700.0
2012-11-21 10:20:00,69.65,69.7,69.6,69.7,19000.0,60.5039,60.5473,60.4604,60.5473,19000.0
2012-11-21 10:30:00,69.68,69.85,69.68,69.8,14100.0,60.5299,60.6776,60.5299,60.6342,14100.0
2012-11-21 10:40:00,69.81,69.87,69.74,69.83,16100.0,60.6428,60.695,60.582,60.6602,16100.0
2012-11-21 10:50:00,69.86,70.0,69.86,69.9,13200.0,60.6863,60.8079,60.6863,60.721,13200.0
2012-11-21 11:00:00,69.94,69.96,69.86,69.96,7100.0,60.7558,60.7732,60.6863,60.7732,7100.0
2012-11-21 11:10:00,69.96,69.97,69.84,69.86,8000.0,60.7732,60.7818,60.6689,60.6863,8000.0
2012-11-21 11:20:00,69.85,69.88,69.73,69.73,11700.0,60.6776,60.7037,60.5734,60.5734,11700.0
2012-11-21 11:30:00,69.76,69.79,69.7,69.74,7800.0,60.5994,60.6255,60.5473,60.582,7800.0
2012-11-21 11:40:00,69.71,69.73,69.69,69.71,8600.0,60.556,60.5734,60.5386,60.556,8600.0
2012-11-21 11:50:00,69.72,69.84,69.7,69.8,12000.0,60.5647,60.6689,60.5473,60.6342,12000.0
2012-11-21 12:00:00,69.8,69.82,69.71,69.71,14300.0,60.6342,60.6515,60.556,60.556,14300.0
2012-11-21 12:10:00,69.7,69.76,69.69,69.73,6200.0,60.5473,60.5994,60.5386,60.5734,6200.0
2012-11-21 12:20:00,69.72,69.84,69.69,69.82,20100.0,60.5647,60.6689,60.5386,60.6515,20100.0
2012-11-21 12:30:00,69.81,69.92,69.8,69.85,13200.0,60.6428,60.7384,60.6342,60.6776,13200.0
2012-11-21 12:40:00,69.85,69.99,69.85,69.97,9300.0,60.6776,60.7992,60.6776,60.7818,9300.0
2012-11-21 12:50:00,69.96,70.01,69.91,69.95,15100.0,60.7732,60.8166,60.7297,60.7645,15100.0
2012-11-21 13:00:00,69.95,69.95,69.88,69.95,6000.0,60.7645,60.7645,60.7037,60.7645,6000.0
2012-11-21 13:10:00,69.95,69.98,69.89,69.93,15900.0,60.7645,60.7905,60.7123,60.7471,15900.0
2012-11-21 13:20:00,69.92,69.92,69.85,69.87,12100.0,60.7384,60.7384,60.6776,60.695,12100.0
2012-11-21 13:30:00,69.87,69.98,69.84,69.98,8500.0,60.695,60.7905,60.6689,60.7905,8500.0
2012-11-21 13:40:00,69.98,69.98,69.92,69.94,50700.0,60.7905,60.7905,60.7384,60.7558,50700.0
2012-11-21 13:50:00,69.93,69.96,69.87,69.9,8900.0,60.7471,60.7732,60.695,60.721,8900.0
2012-11-21 14:00:00,69.9,69.96,69.87,69.92,8000.0,60.721,60.7732,60.695,60.7384,8000.0
2012-11-21 14:10:00,69.93,69.97,69.85,69.85,8700.0,60.7471,60.7818,60.6776,60.6776,8700.0
2012-11-21 14:20:00,69.84,69.88,69.8,69.84,9600.0,60.6689,60.7037,60.6342,60.6689,9600.0
2012-11-21 14:30:00,69.84,69.92,69.83,69.84,12000.0,60.6689,60.7384,60.6602,60.6689,12000.0
2012-11-21 14:40:00,69.85,69.86,69.78,69.8,13000.0,60.6776,60.6863,60.6168,60.6342,13000.0
2012-11-21 14:50:00,69.8,69.8,69.69,69.74,14300.0,60.6342,60.6342,60.5386,60.582,14300.0
2012-11-21 15:00:00,69.73,69.79,69.73,69.76,11000.0,60.5734,60.6255,60.5734,60.5994,11000.0
2012-11-21 15:10:00,69.75,69.77,69.72,69.76,12600.0,60.5907,60.6081,60.5647,60.5994,12600.0
2012-11-21 15:20:00,69.77,69.77,69.56,69.6,26700.0,60.6081,60.6081,60.4257,60.4604,26700.0
2012-11-21 15:30:00,69.6,69.71,69.6,69.66,30400.0,60.4604,60.556,60.4604,60.5125,30400.0
2012-11-21 15:40:00,69.67,69.68,69.57,69.58,65400.0,60.5212,60.5299,60.4344,60.4431,65400.0
2012-11-21 15:50:00,69.58,69.69,69.57,69.67,101500.0,60.4431,60.5386,60.4344,60.5212,101500.0
2012-11-23 09:30:00,69.87,69.99,69.76,69.81,29200.0,60.695,60.7992,60.5994,60.6428,29200.0
2012-11-23 09:40:00,69.87,70.03,69.87,69.96,16200.0,60.695,60.834,60.695,60.7732,16200.0
2012-11-23 09:50:00,69.95,70.0,69.79,69.94,14600.0,60.7645,60.8079,60.6255,60.7558,14600.0
2012-11-23 10:00:00,69.96,70.18,69.96,70.17,17400.0,60.7732,60.9643,60.7732,60.9556,17400.0
2012-11-23 10:10:00,70.18,70.44,70.15,70.35,20200.0,60.9643,61.1901,60.9382,61.1119,20200.0
2012-11-23 10:20:00,70.35,70.42,70.35,70.4,13300.0,61.1119,61.1727,61.1119,61.1554,13300.0
2012-11-23 10:30:00,70.41,70.42,70.31,70.33,9300.0,61.1641,61.1727,61.0772,61.0946,9300.0
2012-11-23 10:40:00,70.35,70.37,70.24,70.3,10200.0,61.1119,61.1293,61.0164,61.0685,10200.0
2012-11-23 10:50:00,70.3,70.31,70.11,70.12,15400.0,61.0685,61.0772,60.9035,60.9121,15400.0
2012-11-23 11:00:00,70.15,70.15,69.81,69.89,47000.0,60.9382,60.9382,60.6428,60.7123,47000.0
2012-11-23 11:10:00,69.91,70.1,69.91,70.1,9900.0,60.7297,60.8948,60.7297,60.8948,9900.0
2012-11-23 11:20:00,70.1,70.16,70.03,70.07,17900.0,60.8948,60.9469,60.834,60.8687,17900.0
2012-11-23 11:30:00,70.06,70.11,70.0,70.04,14600.0,60.86,60.9035,60.8079,60.8426,14600.0
2012-11-23 11:40:00,70.04,70.1,70.04,70.1,11600.0,60.8426,60.8948,60.8426,60.8948,11600.0
2012-11-23 11:50:00,70.1,70.13,70.08,70.09,9800.0,60.8948,60.9208,60.8774,60.8861,9800.0
2012-11-23 12:00:00,70.08,70.16,69.99,70.1,11300.0,60.8774,60.9469,60.7992,60.8948,11300.0
2012-11-23 12:10:00,70.08,70.08,69.98,69.99,15100.0,60.8774,60.8774,60.7905,60.7992,15100.0
2012-11-23 12:20:00,69.98,70.11,69.98,70.11,15800.0,60.7905,60.9035,60.7905,60.9035,15800.0
2012-11-23 12:30:00,70.12,70.33,70.11,70.3,13500.0,60.9121,61.0946,60.9035,61.0685,13500.0
2012-11-23 12:40:00,70.29,70.33,70.16,70.16,28800.0,61.0598,61.0946,60.9469,60.9469,28800.0
2012-11-23 12:50:00,70.17,70.36,70.15,70.35,66100.0,60.9556,61.1206,60.9382,61.1119,66100.0
2012-11-26 09:30:00,69.43,70.09,69.43,69.71,33400.0,60.3127,60.8861,60.3127,60.556,33400.0
2012-11-26 09:40:00,69.71,69.76,69.5,69.51,22600.0,60.556,60.5994,60.3736,60.3822,22600.0
2012-11-26 09:50:00,69.56,69.62,69.47,69.62,20200.0,60.4257,60.4778,60.3475,60.4778,20200.0
2012-11-26 10:00:00,69.62,69.66,69.42,69.45,25900.0,60.4778,60.5125,60.3041,60.3301,25900.0
2012-11-26 10:10:00,69.45,69.49,69.39,69.43,18800.0,60.3301,60.3649,60.278,60.3127,18800.0
2012-11-26 10:20:00,69.44,69.45,69.28,69.33,15200.0,60.3214,60.3301,60.1824,60.2259,15200.0
2012-11-26 10:30:00,69.32,69.4,69.29,69.38,15000.0,60.2172,60.2867,60.1911,60.2693,15000.0
2012-11-26 10:40:00,69.36,69.48,69.33,69.44,16200.0,60.2519,60.3562,60.2259,60.3214,16200.0
2012-11-26 10:50:00,69.44,69.45,69.3,69.33,10400.0,60.3214,60.3301,60.1998,60.2259,10400.0
2012-11-26 11:00:00,69.33,69.33,69.27,69.28,17300.0,60.2259,60.2259,60.1738,60.1824,17300.0
2012-11-26 11:10:00,69.27,69.36,69.26,69.3,11000.0,60.1738,60.2519,60.1651,60.1998,11000.0
2012-11-26 11:20:00,69.29,69.53,69.29,69.52,26200.0,60.1911,60.3996,60.1911,60.3909,26200.0
2012-11-26 11:30:00,69.52,69.6,69.51,69.52,7000.0,60.3909,60.4604,60.3822,60.3909,7000.0
2012-11-26 11:40:00,69.53,69.55,69.5,69.52,17400.0,60.3996,60.417,60.3736,60.3909,17400.0
2012-11-26 11:50:00,69.52,69.54,69.48,69.5,23500.0,60.3909,60.4083,60.3562,60.3736,23500.0
2012-11-26 12:00:00,69.5,69.52,69.5,69.5,30000.0,60.3736,60.3909,60.3736,60.3736,30000.0
2012-11-26 12:10:00,69.5,69.53,69.48,69.5,40200.0,60.3736,60.3996,60.3562,60.3736,40200.0
2012-11-26 12:20:00,69.5,69.58,69.44,69.44,40900.0,60.3736,60.4431,60.3214,60.3214,40900.0
2012-11-26 12:30:00,69.45,69.5,69.32,69.47,37000.0,60.3301,60.3736,60.2172,60.3475,37000.0
2012-11-26 12:40:00,69.47,69.5,69.38,69.45,46400.0,60.3475,60.3736,60.2693,60.3301,46400.0
2012-11-26 12:50:00,69.46,69.51,69.43,69.5,27300.0,60.3388,60.3822,60.3127,60.3736,27300.0
2012-11-26 13:00:00,69.5,69.53,69.48,69.51,20000.0,60.3736,60.3996,60.3562,60.3822,20000.0
2012-11-26 13:10:00,69.51,69.61,69.48,69.61,27900.0,60.3822,60.4691,60.3562,60.4691,27900.0
2012-11-26 13:20:00,69.6,69.61,69.49,69.51,15900.0,60.4604,60.4691,60.3649,60.3822,15900.0
2012-11-26 13:30:00,69.51,69.53,69.49,69.5,23400.0,60.3822,60.3996,60.3649,60.3736,23400.0
2012-11-26 13:40:00,69.51,69.52,69.48,69.51,26500.0,60.3822,60.3909,60.3562,60.3822,26500.0
2012-11-26 13:50:00,69.51,69.54,69.48,69.51,13100.0,60.3822,60.4083,60.3562,60.3822,13100.0
2012-11-26 14:00:00,69.5,69.53,69.48,69.52,20800.0,60.3736,60.3996,60.3562,60.3909,20800.0
2012-11-26 14:10:00,69.52,69.55,69.49,69.5,30500.0,60.3909,60.417,60.3649,60.3736,30500.0
2012-11-26 14:20:00,69.5,69.53,69.48,69.52,41200.0,60.3736,60.3996,60.3562,60.3909,41200.0
2012-11-26 14:30:00,69.53,69.54,69.49,69.5,42600.0,60.3996,60.4083,60.3649,60.3736,42600.0
2012-11-26 14:40:00,69.5,69.53,69.49,69.53,28300.0,60.3736,60.3996,60.3649,60.3996,28300.0
2012-11-26 14:50:00,69.51,69.59,69.51,69.52,22500.0,60.3822,60.4517,60.3822,60.3909,22500.0
2012-11-26 15:00:00,69.52,69.53,69.45,69.5,40800.0,60.3909,60.3996,60.3301,60.3736,40800.0
2012-11-26 15:10:00,69.51,69.64,69.5,69.62,42700.0,60.3822,60.4952,60.3736,60.4778,42700.0
2012-11-26 15:20:00,69.63,69.67,69.62,69.63,31900.0,60.4865,60.5212,60.4778,60.4865,31900.0
2012-11-26 15:30:00,69.63,69.68,69.6,69.66,66200.0,60.4865,60.5299,60.4604,60.5125,66200.0
2012-11-26 15:40:00,69.66,69.85,69.64,69.81,85400.0,60.5125,60.6776,60.4952,60.6428,85400.0
2012-11-26 15:50:00,69.81,69.82,69.71,69.8,141900.0,60.6428,60.6515,60.556,60.6342,141900.0
2012-11-27 09:30:00,69.83,69.83,69.57,69.66,22200.0,60.6602,60.6602,60.4344,60.5125,22200.0
2012-11-27 09:40:00,69.65,69.84,69.65,69.84,19500.0,60.5039,60.6689,60.5039,60.6689,19500.0
2012-11-27 09:50:00,69.84,69.84,69.75,69.78,9900.0,60.6689,60.6689,60.5907,60.6168,9900.0
2012-11-27 10:00:00,69.77,69.86,69.75,69.79,15200.0,60.6081,60.6863,60.5907,60.6255,15200.0
2012-11-27 10:10:00,69.8,69.88,69.79,69.81,16000.0,60.6342,60.7037,60.6255,60.6428,16000.0
2012-11-27 10:20:00,69.81,69.89,69.75,69.75,16000.0,60.6428,60.7123,60.5907,60.5907,16000.0
2012-11-27 10:30:00,69.76,69.86,69.75,69.86,17200.0,60.5994,60.6863,60.5907,60.6863,17200.0
2012-11-27 10:40:00,69.85,69.91,69.83,69.89,25500.0,60.6776,60.7297,60.6602,60.7123,25500.0
2012-11-27 10:50:00,69.89,70.08,69.88,70.0,55000.0,60.7123,60.8774,60.7037,60.8079,55000.0
2012-11-27 11:00:00,70.0,70.08,70.0,70.05,18900.0,60.8079,60.8774,60.8079,60.8513,18900.0
2012-11-27 11:10:00,70.05,70.05,69.98,70.0,23900.0,60.8513,60.8513,60.7905,60.8079,23900.0
2012-11-27 11:20:00,70.0,70.1,69.99,70.1,29100.0,60.8079,60.8948,60.7992,60.8948,29100.0
2012-11-27 11:30:00,70.11,70.19,70.07,70.19,29500.0,60.9035,60.9729,60.8687,60.9729,29500.0
2012-11-27 11:40:00,70.21,70.32,70.16,70.27,26700.0,60.9903,61.0859,60.9469,61.0424,26700.0
2012-11-27 11:50:00,70.28,70.36,70.25,70.27,13600.0,61.0511,61.1206,61.0251,61.0424,13600.0
2012-11-27 12:00:00,70.27,70.38,70.27,70.32,8400.0,61.0424,61.138,61.0424,61.0859,8400.0
2012-11-27 12:10:00,70.33,70.34,70.21,70.3,24700.0,61.0946,61.1033,60.9903,61.0685,24700.0
2012-11-27 12:20:00,70.31,70.41,70.28,70.4,30900.0,61.0772,61.1641,61.0511,61.1554,30900.0
2012-11-27 12:30:00,70.4,70.41,70.27,70.29,12900.0,61.1554,61.1641,61.0424,61.0598,12900.0
2012-11-27 12:40:00,70.31,70.39,70.28,70.39,11500.0,61.0772,61.1467,61.0511,61.1467,11500.0
2012-11-27 12:50:00,70.38,70.46,70.35,70.35,14600.0,61.138,61.2075,61.1119,61.1119,14600.0
2012-11-27 13:00:00,70.35,70.37,70.26,70.37,13400.0,61.1119,61.1293,61.0338,61.1293,13400.0
2012-11-27 13:10:00,70.38,70.43,70.35,70.4,18900.0,61.138,61.1814,61.1119,61.1554,18900.0
2012-11-27 13:20:00,70.41,70.41,70.28,70.31,7900.0,61.1641,61.1641,61.0511,61.0772,7900.0
2012-11-27 13:30:00,70.32,70.4,70.27,70.27,26200.0,61.0859,61.1554,61.0424,61.0424,26200.0
2012-11-27 13:40:00,70.25,70.27,70.21,70.25,11100.0,61.0251,61.0424,60.9903,61.0251,11100.0
2012-11-27 13:50:00,70.26,70.27,70.23,70.24,10600.0,61.0338,61.0424,61.0077,61.0164,10600.0
2012-11-27 14:00:00,70.26,70.27,70.22,70.25,14900.0,61.0338,61.0424,60.999,61.0251,14900.0
2012-11-27 14:10:00,70.26,70.32,70.25,70.32,7500.0,61.0338,61.0859,61.0251,61.0859,7500.0
2012-11-27 14:20:00,70.32,70.35,70.07,70.09,50000.0,61.0859,61.1119,60.8687,60.8861,50000.0
2012-11-27 14:30:00,70.13,70.24,70.13,70.19,27300.0,60.9208,61.0164,60.9208,60.9729,27300.0
2012-11-27 14:40:00,70.21,70.21,70.12,70.21,31200.0,60.9903,60.9903,60.9121,60.9903,31200.0
2012-11-27 14:50:00,70.21,70.25,70.13,70.21,41800.0,60.9903,61.0251,60.9208,60.9903,41800.0
2012-11-27 15:00:00,70.22,70.3,70.1,70.26,80400.0,60.999,61.0685,60.8948,61.0338,80400.0
2012-11-27 15:10:00,70.25,70.28,70.19,70.2,93400.0,61.0251,61.0511,60.9729,60.9816,93400.0
2012-11-27 15:20:00,70.17,70.28,70.12,70.19,58500.0,60.9556,61.0511,60.9121,60.9729,58500.0
2012-11-27 15:30:00,70.19,70.26,70.08,70.08,89700.0,60.9729,61.0338,60.8774,60.8774,89700.0
2012-11-27 15:40:00,70.09,70.14,69.95,70.11,64900.0,60.8861,60.9295,60.7645,60.9035,64900.0
2012-11-27 15:50:00,70.11,70.11,70.0,70.04,141800.0,60.9035,60.9035,60.8079,60.8426,141800.0
2012-11-28 09:30:00,69.69,69.79,69.43,69.72,49900.0,60.5386,60.6255,60.3127,60.5647,49900.0
2012-11-28 09:40:00,69.72,69.81,69.67,69.71,22600.0,60.5647,60.6428,60.5212,60.556,22600.0
2012-11-28 09:50:00,69.72,69.82,69.68,69.76,10200.0,60.5647,60.6515,60.5299,60.5994,10200.0
2012-11-28 10:00:00,69.73,69.76,69.5,69.6,28500.0,60.5734,60.5994,60.3736,60.4604,28500.0
2012-11-28 10:10:00,69.62,69.68,69.59,69.68,25300.0,60.4778,60.5299,60.4517,60.5299,25300.0
2012-11-28 10:20:00,69.69,69.81,69.65,69.75,33000.0,60.5386,60.6428,60.5039,60.5907,33000.0
2012-11-28 10:30:00,69.75,69.98,69.66,69.89,40900.0,60.5907,60.7905,60.5125,60.7123,40900.0
2012-11-28 10:40:00,69.92,69.92,69.78,69.83,16600.0,60.7384,60.7384,60.6168,60.6602,16600.0
2012-11-28 10:50:00,69.8,69.82,69.72,69.78,10500.0,60.6342,60.6515,60.5647,60.6168,10500.0
2012-11-28 11:00:00,69.76,69.84,69.75,69.78,13200.0,60.5994,60.6689,60.5907,60.6168,13200.0
2012-11-28 11:10:00,69.77,69.99,69.76,69.97,26600.0,60.6081,60.7992,60.5994,60.7818,26600.0
2012-11-28 11:20:00,69.99,70.06,69.96,69.99,50600.0,60.7992,60.86,60.7732,60.7992,50600.0
2012-11-28 11:30:00,70.0,70.08,69.89,70.08,25400.0,60.8079,60.8774,60.7123,60.8774,25400.0
2012-11-28 11:40:00,70.08,70.1,69.98,69.98,12700.0,60.8774,60.8948,60.7905,60.7905,12700.0
2012-11-28 11:50:00,70.0,70.05,69.98,70.0,31300.0,60.8079,60.8513,60.7905,60.8079,31300.0
2012-11-28 12:00:00,70.0,70.07,69.97,70.0,39700.0,60.8079,60.8687,60.7818,60.8079,39700.0
2012-11-28 12:10:00,70.0,70.26,69.9,70.2,17100.0,60.8079,61.0338,60.721,60.9816,17100.0
2012-11-28 12:20:00,70.21,70.35,70.17,70.34,20200.0,60.9903,61.1119,60.9556,61.1033,20200.0
2012-11-28 12:30:00,70.33,70.38,70.25,70.29,9600.0,61.0946,61.138,61.0251,61.0598,9600.0
2012-11-28 12:40:00,70.29,70.29,70.25,70.29,5000.0,61.0598,61.0598,61.0251,61.0598,5000.0
2012-11-28 12:50:00,70.27,70.32,70.25,70.26,15800.0,61.0424,61.0859,61.0251,61.0338,15800.0
2012-11-28 13:00:00,70.26,70.28,70.2,70.23,17400.0,61.0338,61.0511,60.9816,61.0077,17400.0
2012-11-28 13:10:00,70.29,70.3,70.23,70.23,3200.0,61.0598,61.0685,61.0077,61.0077,3200.0
2012-11-28 13:20:00,70.25,70.27,70.21,70.26,29600.0,61.0251,61.0424,60.9903,61.0338,29600.0
2012-11-28 13:30:00,70.25,70.34,70.23,70.26,19000.0,61.0251,61.1033,61.0077,61.0338,19000.0
2012-11-28 13:40:00,70.27,70.3,70.25,70.25,13200.0,61.0424,61.0685,61.0251,61.0251,13200.0
2012-11-28 13:50:00,70.28,70.36,70.25,70.34,19500.0,61.0511,61.1206,61.0251,61.1033,19500.0
2012-11-28 14:00:00,70.34,70.38,70.3,70.34,16000.0,61.1033,61.138,61.0685,61.1033,16000.0
2012-11-28 14:10:00,70.33,70.33,70.29,70.3,8500.0,61.0946,61.0946,61.0598,61.0685,8500.0
2012-11-28 14:20:00,70.3,70.3,70.25,70.26,5300.0,61.0685,61.0685,61.0251,61.0338,5300.0
2012-11-28 14:30:00,70.26,70.35,70.25,70.31,15300.0,61.0338,61.1119,61.0251,61.0772,15300.0
2012-11-28 14:40:00,70.3,70.51,70.3,70.45,52100.0,61.0685,61.2509,61.0685,61.1988,52100.0
2012-11-28 14:50:00,70.45,70.53,70.43,70.5,30700.0,61.1988,61.2683,61.1814,61.2422,30700.0
2012-11-28 15:00:00,70.5,70.55,70.46,70.47,32500.0,61.2422,61.2857,61.2075,61.2162,32500.0
2012-11-28 15:10:00,70.46,70.47,70.3,70.36,44800.0,61.2075,61.2162,61.0685,61.1206,44800.0
2012-11-28 15:20:00,70.38,70.61,70.37,70.6,25500.0,61.138,61.3378,61.1293,61.3291,25500.0
2012-11-28 15:30:00,70.59,70.84,70.58,70.79,47300.0,61.3204,61.5376,61.3117,61.4942,47300.0
2012-11-28 15:40:00,70.78,70.91,70.74,70.88,73600.0,61.4855,61.5984,61.4507,61.5723,73600.0
2012-11-28 15:50:00,70.87,70.98,70.84,70.97,193800.0,61.5637,61.6592,61.5376,61.6505,193800.0
2012-11-29 09:30:00,71.1,71.36,71.08,71.3,39300.0,61.7635,61.9893,61.7461,61.9372,39300.0
2012-11-29 09:40:00,71.3,71.46,71.25,71.37,40500.0,61.9372,62.0762,61.8938,61.998,40500.0
2012-11-29 09:50:00,71.36,71.43,71.33,71.43,23700.0,61.9893,62.0501,61.9632,62.0501,23700.0
2012-11-29 10:00:00,71.43,71.59,71.41,71.53,58100.0,62.0501,62.1891,62.0327,62.137,58100.0
2012-11-29 10:10:00,71.5,71.52,71.37,71.52,40400.0,62.1109,62.1283,61.998,62.1283,40400.0
2012-11-29 10:20:00,71.52,71.62,71.5,71.57,29400.0,62.1283,62.2152,62.1109,62.1717,29400.0
2012-11-29 10:30:00,71.57,71.62,71.5,71.54,34900.0,62.1717,62.2152,62.1109,62.1457,34900.0
2012-11-29 10:40:00,71.52,71.65,71.51,71.56,15700.0,62.1283,62.2412,62.1196,62.163,15700.0
2012-11-29 10:50:00,71.58,71.6,71.51,71.53,16300.0,62.1804,62.1978,62.1196,62.137,16300.0
2012-11-29 11:00:00,71.53,71.56,71.5,71.51,8100.0,62.137,62.163,62.1109,62.1196,8100.0
2012-11-29 11:10:00,71.51,71.55,71.47,71.55,31800.0,62.1196,62.1544,62.0849,62.1544,31800.0
2012-11-29 11:20:00,71.55,71.57,71.49,71.57,11300.0,62.1544,62.1717,62.1022,62.1717,11300.0
2012-11-29 11:30:00,71.55,71.56,71.44,71.51,11200.0,62.1544,62.163,62.0588,62.1196,11200.0
2012-11-29 11:40:00,71.51,71.51,71.39,71.47,81500.0,62.1196,62.1196,62.0154,62.0849,81500.0
2012-11-29 11:50:00,71.51,71.54,71.36,71.41,14800.0,62.1196,62.1457,61.9893,62.0327,14800.0
2012-11-29 12:00:00,71.42,71.55,71.35,71.53,63400.0,62.0414,62.1544,61.9806,62.137,63400.0
2012-11-29 12:10:00,71.52,71.66,71.52,71.65,23100.0,62.1283,62.2499,62.1283,62.2412,23100.0
2012-11-29 12:20:00,71.65,71.71,71.62,71.63,9100.0,62.2412,62.2933,62.2152,62.2239,9100.0
2012-11-29 12:30:00,71.64,71.67,71.58,71.66,11700.0,62.2325,62.2586,62.1804,62.2499,11700.0
2012-11-29 12:40:00,71.64,71.64,71.56,71.59,10500.0,62.2325,62.2325,62.163,62.1891,10500.0
2012-11-29 12:50:00,71.58,71.59,71.5,71.51,5200.0,62.1804,62.1891,62.1109,62.1196,5200.0
2012-11-29 13:00:00,71.52,71.57,71.49,71.54,12900.0,62.1283,62.1717,62.1022,62.1457,12900.0
2012-11-29 13:10:00,71.54,71.68,71.53,71.68,16800.0,62.1457,62.2673,62.137,62.2673,16800.0
2012-11-29 13:20:00,71.68,71.82,71.67,71.82,17900.0,62.2673,62.3889,62.2586,62.3889,17900.0
2012-11-29 13:30:00,71.8,71.96,71.79,71.96,21300.0,62.3715,62.5105,62.3628,62.5105,21300.0
2012-11-29 13:40:00,71.95,72.0,71.92,71.96,66200.0,62.5018,62.5453,62.4758,62.5105,66200.0
2012-11-29 13:50:00,71.94,71.94,71.83,71.89,22800.0,62.4931,62.4931,62.3976,62.4497,22800.0
2012-11-29 14:00:00,71.83,71.83,71.75,71.78,11400.0,62.3976,62.3976,62.3281,62.3542,11400.0
2012-11-29 14:10:00,71.77,71.91,71.76,71.76,50700.0,62.3455,62.4671,62.3368,62.3368,50700.0
2012-11-29 14:20:00,71.77,71.88,71.76,71.83,48300.0,62.3455,62.441,62.3368,62.3976,48300.0
2012-11-29 14:30:00,71.81,71.83,71.78,71.83,11200.0,62.3802,62.3976,62.3542,62.3976,11200.0
2012-11-29 14:40:00,71.82,71.9,71.75,71.88,20900.0,62.3889,62.4584,62.3281,62.441,20900.0
2012-11-29 14:50:00,71.83,71.83,71.75,71.78,17400.0,62.3976,62.3976,62.3281,62.3542,17400.0
2012-11-29 15:00:00,71.78,71.78,71.7,71.76,37500.0,62.3542,62.3542,62.2847,62.3368,37500.0
2012-11-29 15:10:00,71.75,71.76,71.6,71.63,19700.0,62.3281,62.3368,62.1978,62.2239,19700.0
2012-11-29 15:20:00,71.62,71.8,71.61,71.78,53700.0,62.2152,62.3715,62.2065,62.3542,53700.0
2012-11-29 15:30:00,71.77,71.8,71.62,71.76,58200.0,62.3455,62.3715,62.2152,62.3368,58200.0
2012-11-29 15:40:00,71.75,71.91,71.75,71.88,75500.0,62.3281,62.4671,62.3281,62.441,75500.0
2012-11-29 15:50:00,71.89,71.89,71.79,71.79,123600.0,62.4497,62.4497,62.3628,62.3628,123600.0
2012-11-30 09:30:00,71.69,71.8,71.51,71.79,47400.0,62.276,62.3715,62.1196,62.3628,47400.0
2012-11-30 09:40:00,71.76,71.83,71.64,71.78,48700.0,62.3368,62.3976,62.2325,62.3542,48700.0
2012-11-30 09:50:00,71.78,71.95,71.73,71.92,22700.0,62.3542,62.5018,62.3107,62.4758,22700.0
2012-11-30 10:00:00,71.9,72.01,71.9,71.98,52000.0,62.4584,62.554,62.4584,62.5279,52000.0
2012-11-30 10:10:00,71.97,72.0,71.9,71.97,50600.0,62.5192,62.5453,62.4584,62.5192,50600.0
2012-11-30 10:20:00,72.0,72.06,71.97,72.04,33200.0,62.5453,62.5974,62.5192,62.58,33200.0
2012-11-30 10:30:00,72.03,72.06,71.91,71.96,42000.0,62.5713,62.5974,62.4671,62.5105,42000.0
2012-11-30 10:40:00,71.98,71.99,71.87,71.9,55300.0,62.5279,62.5366,62.4323,62.4584,55300.0
2012-11-30 10:50:00,71.91,71.91,71.77,71.87,50100.0,62.4671,62.4671,62.3455,62.4323,50100.0
2012-11-30 11:00:00,71.86,71.89,71.8,71.8,24500.0,62.4237,62.4497,62.3715,62.3715,24500.0
2012-11-30 11:10:00,71.82,71.99,71.8,71.98,30800.0,62.3889,62.5366,62.3715,62.5279,30800.0
2012-11-30 11:20:00,71.98,72.05,71.96,72.03,23200.0,62.5279,62.5887,62.5105,62.5713,23200.0
2012-11-30 11:30:00,72.01,72.01,71.96,72.0,23200.0,62.554,62.554,62.5105,62.5453,23200.0
2012-11-30 11:40:00,72.01,72.06,72.0,72.05,15000.0,62.554,62.5974,62.5453,62.5887,15000.0
2012-11-30 11:50:00,72.05,72.07,71.9,72.01,67400.0,62.5887,62.6061,62.4584,62.554,67400.0
2012-11-30 12:00:00,72.0,72.02,71.99,72.02,20200.0,62.5453,62.5626,62.5366,62.5626,20200.0
2012-11-30 12:10:00,72.01,72.03,72.0,72.01,18400.0,62.554,62.5713,62.5453,62.554,18400.0
2012-11-30 12:20:00,72.01,72.05,72.0,72.03,26000.0,62.554,62.5887,62.5453,62.5713,26000.0
2012-11-30 12:30:00,72.04,72.05,72.01,72.02,58400.0,62.58,62.5887,62.554,62.5626,58400.0
2012-11-30 12:40:00,72.0,72.06,71.93,72.06,30700.0,62.5453,62.5974,62.4845,62.5974,30700.0
2012-11-30 12:50:00,72.04,72.04,71.88,71.95,14200.0,62.58,62.58,62.441,62.5018,14200.0
2012-11-30 13:00:00,71.93,72.02,71.9,72.01,21700.0,62.4845,62.5626,62.4584,62.554,21700.0
2012-11-30 13:10:00,72.01,72.03,72.0,72.01,20200.0,62.554,62.5713,62.5453,62.554,20200.0
2012-11-30 13:20:00,72.01,72.13,72.0,72.09,14000.0,62.554,62.6582,62.5453,62.6234,14000.0
2012-11-30 13:30:00,72.09,72.09,71.99,72.01,17400.0,62.6234,62.6234,62.5366,62.554,17400.0
2012-11-30 13:40:00,72.0,72.08,72.0,72.03,14300.0,62.5453,62.6148,62.5453,62.5713,14300.0
2012-11-30 13:50:00,72.02,72.05,72.0,72.01,16500.0,62.5626,62.5887,62.5453,62.554,16500.0
2012-11-30 14:00:00,72.03,72.08,72.02,72.03,8900.0,62.5713,62.6148,62.5626,62.5713,8900.0
2012-11-30 14:10:00,72.04,72.05,72.0,72.0,10200.0,62.58,62.5887,62.5453,62.5453,10200.0
2012-11-30 14:20:00,72.0,72.06,71.99,72.01,22000.0,62.5453,62.5974,62.5366,62.554,22000.0
2012-11-30 14:30:00,72.0,72.07,71.99,72.02,48600.0,62.5453,62.6061,62.5366,62.5626,48600.0
2012-11-30 14:40:00,72.0,72.05,71.97,71.98,49600.0,62.5453,62.5887,62.5192,62.5279,49600.0
2012-11-30 14:50:00,71.98,72.12,71.97,72.1,42000.0,62.5279,62.6495,62.5192,62.6321,42000.0
2012-11-30 15:00:00,72.09,72.09,72.03,72.06,32700.0,62.6234,62.6234,62.5713,62.5974,32700.0
2012-11-30 15:10:00,72.06,72.14,72.04,72.05,20400.0,62.5974,62.6669,62.58,62.5887,20400.0
2012-11-30 15:20:00,72.06,72.1,72.0,72.04,22700.0,62.5974,62.6321,62.5453,62.58,22700.0
2012-11-30 15:30:00,72.04,72.17,72.01,72.08,33400.0,62.58,62.6929,62.554,62.6148,33400.0
2012-11-30 15:40:00,72.08,72.23,72.07,72.15,81300.0,62.6148,62.7451,62.6061,62.6756,81300.0
2012-11-30 15:50:00,72.16,72.27,72.07,72.08,284800.0,62.6843,62.7798,62.6061,62.6148,284800.0
2012-12-03 09:30:00,72.0,72.14,71.57,72.05,92700.0,62.5453,62.6669,62.1717,62.5887,92700.0
2012-12-03 09:40:00,72.05,72.06,71.97,72.0,45700.0,62.5887,62.5974,62.5192,62.5453,45700.0
2012-12-03 09:50:00,72.0,72.02,71.84,71.91,54300.0,62.5453,62.5626,62.4063,62.4671,54300.0
2012-12-03 10:00:00,71.89,71.91,71.69,71.75,52700.0,62.4497,62.4671,62.276,62.3281,52700.0
2012-12-03 10:10:00,71.76,71.76,71.53,71.64,28800.0,62.3368,62.3368,62.137,62.2325,28800.0
2012-12-03 10:20:00,71.63,71.7,71.55,71.56,43800.0,62.2239,62.2847,62.1544,62.163,43800.0
2012-12-03 10:30:00,71.57,71.61,71.44,71.49,28300.0,62.1717,62.2065,62.0588,62.1022,28300.0
2012-12-03 10:40:00,71.49,71.52,71.42,71.49,34500.0,62.1022,62.1283,62.0414,62.1022,34500.0
2012-12-03 10:50:00,71.49,71.51,71.38,71.4,49500.0,62.1022,62.1196,62.0067,62.0241,49500.0
2012-12-03 11:00:00,71.41,71.62,71.4,71.57,60900.0,62.0327,62.2152,62.0241,62.1717,60900.0
2012-12-03 11:10:00,71.54,71.59,71.49,71.53,67000.0,62.1457,62.1891,62.1022,62.137,67000.0
2012-12-03 11:20:00,71.53,71.56,71.49,71.5,34500.0,62.137,62.163,62.1022,62.1109,34500.0
2012-12-03 11:30:00,71.5,71.53,71.4,71.5,88600.0,62.1109,62.137,62.0241,62.1109,88600.0
2012-12-03 11:40:00,71.5,71.53,71.45,71.5,46700.0,62.1109,62.137,62.0675,62.1109,46700.0
2012-12-03 11:50:00,71.49,71.58,71.49,71.55,8900.0,62.1022,62.1804,62.1022,62.1544,8900.0
2012-12-03 12:00:00,71.56,71.74,71.56,71.71,16400.0,62.163,62.3194,62.163,62.2933,16400.0
2012-12-03 12:10:00,71.71,71.72,71.67,71.72,14700.0,62.2933,62.302,62.2586,62.302,14700.0
2012-12-03 12:20:00,71.73,71.82,71.73,71.75,9700.0,62.3107,62.3889,62.3107,62.3281,9700.0
2012-12-03 12:30:00,71.75,71.75,71.62,71.64,8000.0,62.3281,62.3281,62.2152,62.2325,8000.0
2012-12-03 12:40:00,71.63,71.66,71.54,71.66,22400.0,62.2239,62.2499,62.1457,62.2499,22400.0
2012-12-03 12:50:00,71.66,71.71,71.64,71.65,11200.0,62.2499,62.2933,62.2325,62.2412,11200.0
2012-12-03 13:00:00,71.64,71.68,71.53,71.53,17700.0,62.2325,62.2673,62.137,62.137,17700.0
2012-12-03 13:10:00,71.53,71.65,71.53,71.64,14500.0,62.137,62.2412,62.137,62.2325,14500.0
2012-12-03 13:20:00,71.63,71.64,71.61,71.63,5800.0,62.2239,62.2325,62.2065,62.2239,5800.0
2012-12-03 13:30:00,71.62,71.66,71.59,71.64,73600.0,62.2152,62.2499,62.1891,62.2325,73600.0
2012-12-03 13:40:00,71.66,71.69,71.61,71.65,27100.0,62.2499,62.276,62.2065,62.2412,27100.0
2012-12-03 13:50:00,71.66,71.68,71.63,71.65,10300.0,62.2499,62.2673,62.2239,62.2412,10300.0
2012-12-03 14:00:00,71.64,71.66,71.61,71.63,16600.0,62.2325,62.2499,62.2065,62.2239,16600.0
2012-12-03 14:10:00,71.63,71.69,71.61,71.65,15600.0,62.2239,62.276,62.2065,62.2412,15600.0
2012-12-03 14:20:00,71.64,71.66,71.62,71.64,20200.0,62.2325,62.2499,62.2152,62.2325,20200.0
2012-12-03 14:30:00,71.65,71.66,71.4,71.4,42100.0,62.2412,62.2499,62.0241,62.0241,42100.0
2012-12-03 14:40:00,71.39,71.54,71.39,71.51,59800.0,62.0154,62.1457,62.0154,62.1196,59800.0
2012-12-03 14:50:00,71.52,71.53,71.45,71.52,64400.0,62.1283,62.137,62.0675,62.1283,64400.0
2012-12-03 15:00:00,71.52,71.59,71.49,71.5,67000.0,62.1283,62.1891,62.1022,62.1109,67000.0
2012-12-03 15:10:00,71.51,71.56,71.46,71.5,62300.0,62.1196,62.163,62.0762,62.1109,62300.0
2012-12-03 15:20:00,71.5,71.52,71.44,71.44,27600.0,62.1109,62.1283,62.0588,62.0588,27600.0
2012-12-03 15:30:00,71.46,71.59,71.46,71.55,44300.0,62.0762,62.1891,62.0762,62.1544,44300.0
2012-12-03 15:40:00,71.55,71.75,71.55,71.71,77100.0,62.1544,62.3281,62.1544,62.2933,77100.0
2012-12-03 15:50:00,71.68,71.71,71.52,71.52,90800.0,62.2673,62.2933,62.1283,62.1283,90800.0
2012-12-04 09:30:00,71.51,71.68,71.39,71.63,67200.0,62.1196,62.2673,62.0154,62.2239,67200.0
2012-12-04 09:40:00,71.68,71.84,71.58,71.78,36600.0,62.2673,62.4063,62.1804,62.3542,36600.0
2012-12-04 09:50:00,71.78,71.96,71.76,71.96,30200.0,62.3542,62.5105,62.3368,62.5105,30200.0
2012-12-04 10:00:00,71.94,72.0,71.9,71.97,40000.0,62.4931,62.5453,62.4584,62.5192,40000.0
2012-12-04 10:10:00,71.97,72.1,71.93,72.07,87200.0,62.5192,62.6321,62.4845,62.6061,87200.0
2012-12-04 10:20:00,72.04,72.04,71.75,71.75,20400.0,62.58,62.58,62.3281,62.3281,20400.0
2012-12-04 10:30:00,71.75,71.81,71.74,71.81,15300.0,62.3281,62.3802,62.3194,62.3802,15300.0
2012-12-04 10:40:00,71.81,71.82,71.75,71.78,10900.0,62.3802,62.3889,62.3281,62.3542,10900.0
2012-12-04 10:50:00,71.78,71.78,71.66,71.71,25900.0,62.3542,62.3542,62.2499,62.2933,25900.0
2012-12-04 11:00:00,71.71,71.74,71.52,71.53,17300.0,62.2933,62.3194,62.1283,62.137,17300.0
2012-12-04 11:10:00,71.53,71.66,71.44,71.64,58800.0,62.137,62.2499,62.0588,62.2325,58800.0
2012-12-04 11:20:00,71.63,71.7,71.6,71.67,14800.0,62.2239,62.2847,62.1978,62.2586,14800.0
2012-12-04 11:30:00,71.66,71.76,71.63,71.75,14000.0,62.2499,62.3368,62.2239,62.3281,14000.0
2012-12-04 11:40:00,71.75,71.87,71.75,71.85,21800.0,62.3281,62.4323,62.3281,62.415,21800.0
2012-12-04 11:50:00,71.88,71.91,71.81,71.88,21700.0,62.441,62.4671,62.3802,62.441,21700.0
2012-12-04 12:00:00,71.88,71.89,71.8,71.86,29100.0,62.441,62.4497,62.3715,62.4237,29100.0
2012-12-04 12:10:00,71.87,71.96,71.85,71.94,28100.0,62.4323,62.5105,62.415,62.4931,28100.0
2012-12-04 12:20:00,71.95,72.03,71.85,72.0,30500.0,62.5018,62.5713,62.415,62.5453,30500.0
2012-12-04 12:30:00,71.98,72.03,71.87,71.92,16800.0,62.5279,62.5713,62.4323,62.4758,16800.0
2012-12-04 12:40:00,71.92,71.97,71.9,71.93,11600.0,62.4758,62.5192,62.4584,62.4845,11600.0
2012-12-04 12:50:00,71.93,71.93,71.85,71.85,9400.0,62.4845,62.4845,62.415,62.415,9400.0
2012-12-04 13:00:00,71.86,71.97,71.84,71.94,16900.0,62.4237,62.5192,62.4063,62.4931,16900.0
2012-12-04 13:10:00,71.95,71.98,71.91,71.94,15600.0,62.5018,62.5279,62.4671,62.4931,15600.0
2012-12-04 13:20:00,71.94,71.99,71.93,71.97,15100.0,62.4931,62.5366,62.4845,62.5192,15100.0
2012-12-04 13:30:00,71.97,71.98,71.9,71.93,15400.0,62.5192,62.5279,62.4584,62.4845,15400.0
2012-12-04 13:40:00,71.95,72.0,71.89,71.98,31100.0,62.5018,62.5453,62.4497,62.5279,31100.0
2012-12-04 13:50:00,72.0,72.1,71.98,72.03,12900.0,62.5453,62.6321,62.5279,62.5713,12900.0
2012-12-04 14:00:00,72.05,72.15,71.98,72.11,15600.0,62.5887,62.6756,62.5279,62.6408,15600.0
2012-12-04 14:10:00,72.08,72.09,71.99,72.07,17600.0,62.6148,62.6234,62.5366,62.6061,17600.0
2012-12-04 14:20:00,72.1,72.1,72.0,72.0,13500.0,62.6321,62.6321,62.5453,62.5453,13500.0
2012-12-04 14:30:00,72.0,72.02,71.98,71.98,20400.0,62.5453,62.5626,62.5279,62.5279,20400.0
2012-12-04 14:40:00,72.0,72.09,71.96,72.0,20200.0,62.5453,62.6234,62.5105,62.5453,20200.0
2012-12-04 14:50:00,71.99,72.01,71.8,71.92,78000.0,62.5366,62.554,62.3715,62.4758,78000.0
2012-12-04 15:00:00,71.93,71.97,71.91,71.93,60700.0,62.4845,62.5192,62.4671,62.4845,60700.0
2012-12-04 15:10:00,71.92,72.01,71.9,72.0,135400.0,62.4758,62.554,62.4584,62.5453,135400.0
2012-12-04 15:20:00,72.0,72.01,71.82,71.84,38600.0,62.5453,62.554,62.3889,62.4063,38600.0
2012-12-04 15:30:00,71.86,71.99,71.85,71.94,73200.0,62.4237,62.5366,62.415,62.4931,73200.0
2012-12-04 15:40:00,71.94,72.01,71.83,71.84,98500.0,62.4931,62.554,62.3976,62.4063,98500.0
2012-12-04 15:50:00,71.84,71.93,71.83,71.84,112100.0,62.4063,62.4845,62.3976,62.4063,112100.0
2012-12-05 09:30:00,71.78,72.0,71.45,72.0,39100.0,62.3542,62.5453,62.0675,62.5453,39100.0
2012-12-05 09:40:00,71.97,72.03,71.89,71.94,26500.0,62.5192,62.5713,62.4497,62.4931,26500.0
2012-12-05 09:50:00,71.96,71.96,71.76,71.88,26800.0,62.5105,62.5105,62.3368,62.441,26800.0
2012-12-05 10:00:00,71.9,72.03,71.7,71.75,36900.0,62.4584,62.5713,62.2847,62.3281,36900.0
2012-12-05 10:10:00,71.75,71.78,71.72,71.74,19900.0,62.3281,62.3542,62.302,62.3194,19900.0
2012-12-05 10:20:00,71.75,71.83,71.48,71.49,27800.0,62.3281,62.3976,62.0936,62.1022,27800.0
2012-12-05 10:30:00,71.49,71.59,71.44,71.55,34000.0,62.1022,62.1891,62.0588,62.1544,34000.0
2012-12-05 10:40:00,71.55,71.59,71.49,71.55,33200.0,62.1544,62.1891,62.1022,62.1544,33200.0
2012-12-05 10:50:00,71.52,71.56,71.47,71.5,30800.0,62.1283,62.163,62.0849,62.1109,30800.0
2012-12-05 11:00:00,71.5,71.54,71.46,71.47,32600.0,62.1109,62.1457,62.0762,62.0849,32600.0
2012-12-05 11:10:00,71.47,71.53,71.45,71.5,37700.0,62.0849,62.137,62.0675,62.1109,37700.0
2012-12-05 11:20:00,71.51,71.7,71.47,71.7,32500.0,62.1196,62.2847,62.0849,62.2847,32500.0
2012-12-05 11:30:00,71.68,71.94,71.68,71.9,62300.0,62.2673,62.4931,62.2673,62.4584,62300.0
2012-12-05 11:40:00,71.9,72.0,71.75,71.75,78300.0,62.4584,62.5453,62.3281,62.3281,78300.0
2012-12-05 11:50:00,71.75,71.93,71.75,71.83,108800.0,62.3281,62.4845,62.3281,62.3976,108800.0
2012-12-05 12:00:00,71.83,72.0,71.83,72.0,114500.0,62.3976,62.5453,62.3976,62.5453,114500.0
2012-12-05 12:10:00,72.0,72.04,71.82,71.85,10200.0,62.5453,62.58,62.3889,62.415,10200.0
2012-12-05 12:20:00,71.83,71.84,71.68,71.7,11500.0,62.3976,62.4063,62.2673,62.2847,11500.0
2012-12-05 12:30:00,71.69,71.92,71.69,71.92,69300.0,62.276,62.4758,62.276,62.4758,69300.0
2012-12-05 12:40:00,71.92,72.0,71.9,71.96,43500.0,62.4758,62.5453,62.4584,62.5105,43500.0
2012-12-05 12:50:00,71.95,71.97,71.78,71.79,13400.0,62.5018,62.5192,62.3542,62.3628,13400.0
2012-12-05 13:00:00,71.79,71.79,71.72,71.78,14200.0,62.3628,62.3628,62.302,62.3542,14200.0
2012-12-05 13:10:00,71.79,71.79,71.68,71.68,15000.0,62.3628,62.3628,62.2673,62.2673,15000.0
2012-12-05 13:20:00,71.69,71.72,71.69,71.7,14500.0,62.276,62.302,62.276,62.2847,14500.0
2012-12-05 13:30:00,71.7,71.71,71.6,71.6,18100.0,62.2847,62.2933,62.1978,62.1978,18100.0
2012-12-05 13:40:00,71.6,71.61,71.51,71.54,21800.0,62.1978,62.2065,62.1196,62.1457,21800.0
2012-12-05 13:50:00,71.53,71.56,71.49,71.5,24600.0,62.137,62.163,62.1022,62.1109,24600.0
2012-12-05 14:00:00,71.49,71.55,71.49,71.5,21800.0,62.1022,62.1544,62.1022,62.1109,21800.0
2012-12-05 14:10:00,71.5,71.5,71.43,71.49,27800.0,62.1109,62.1109,62.0501,62.1022,27800.0
2012-12-05 14:20:00,71.48,71.5,71.41,71.41,17900.0,62.0936,62.1109,62.0327,62.0327,17900.0
2012-12-05 14:30:00,71.42,71.44,71.37,71.41,26400.0,62.0414,62.0588,61.998,62.0327,26400.0
2012-12-05 14:40:00,71.41,71.43,71.28,71.29,27800.0,62.0327,62.0501,61.9198,61.9285,27800.0
2012-12-05 14:50:00,71.28,71.35,71.27,71.31,23300.0,61.9198,61.9806,61.9111,61.9459,23300.0
2012-12-05 15:00:00,71.3,71.42,71.29,71.41,40200.0,61.9372,62.0414,61.9285,62.0327,40200.0
2012-12-05 15:10:00,71.45,71.48,71.35,71.35,33700.0,62.0675,62.0936,61.9806,61.9806,33700.0
2012-12-05 15:20:00,71.35,71.36,71.29,71.29,41200.0,61.9806,61.9893,61.9285,61.9285,41200.0
2012-12-05 15:30:00,71.28,71.33,71.25,71.25,58300.0,61.9198,61.9632,61.8938,61.8938,58300.0
2012-12-05 15:40:00,71.25,71.28,71.14,71.14,61500.0,61.8938,61.9198,61.7982,61.7982,61500.0
2012-12-05 15:50:00,71.13,71.35,71.04,71.17,192700.0,61.7895,61.9806,61.7113,61.8243,192700.0
2012-12-06 09:30:00,71.17,71.55,71.13,71.55,24600.0,61.8243,62.1544,61.7895,62.1544,24600.0
2012-12-06 09:40:00,71.52,71.52,71.19,71.28,10800.0,62.1283,62.1283,61.8416,61.9198,10800.0
2012-12-06 09:50:00,71.29,71.4,71.22,71.26,18100.0,61.9285,62.0241,61.8677,61.9024,18100.0
2012-12-06 10:00:00,71.28,71.32,71.17,71.19,15500.0,61.9198,61.9546,61.8243,61.8416,15500.0
2012-12-06 10:10:00,71.17,71.32,71.14,71.23,15500.0,61.8243,61.9546,61.7982,61.8764,15500.0
2012-12-06 10:20:00,71.23,71.41,71.16,71.31,9700.0,61.8764,62.0327,61.8156,61.9459,9700.0
2012-12-06 10:30:00,71.31,71.47,71.28,71.44,22800.0,61.9459,62.0849,61.9198,62.0588,22800.0
2012-12-06 10:40:00,71.42,71.62,71.42,71.58,23000.0,62.0414,62.2152,62.0414,62.1804,23000.0
2012-12-06 10:50:00,71.6,71.75,71.52,71.69,33700.0,62.1978,62.3281,62.1283,62.276,33700.0
2012-12-06 11:00:00,71.71,71.72,71.65,71.67,19600.0,62.2933,62.302,62.2412,62.2586,19600.0
2012-12-06 11:10:00,71.68,71.8,71.63,71.8,20900.0,62.2673,62.3715,62.2239,62.3715,20900.0
2012-12-06 11:20:00,71.79,71.87,71.79,71.83,12100.0,62.3628,62.4323,62.3628,62.3976,12100.0
2012-12-06 11:30:00,71.82,71.9,71.8,71.89,11200.0,62.3889,62.4584,62.3715,62.4497,11200.0
2012-12-06 11:40:00,71.87,71.89,71.81,71.83,5700.0,62.4323,62.4497,62.3802,62.3976,5700.0
2012-12-06 11:50:00,71.85,71.89,71.78,71.83,6400.0,62.415,62.4497,62.3542,62.3976,6400.0
2012-12-06 12:00:00,71.82,71.84,71.75,71.79,10600.0,62.3889,62.4063,62.3281,62.3628,10600.0
2012-12-06 12:10:00,71.77,71.8,71.72,71.77,10600.0,62.3455,62.3715,62.302,62.3455,10600.0
2012-12-06 12:20:00,71.76,71.81,71.7,71.71,9200.0,62.3368,62.3802,62.2847,62.2933,9200.0
2012-12-06 12:30:00,71.71,71.81,71.68,71.79,6400.0,62.2933,62.3802,62.2673,62.3628,6400.0
2012-12-06 12:40:00,71.82,71.96,71.82,71.95,31100.0,62.3889,62.5105,62.3889,62.5018,31100.0
2012-12-06 12:50:00,71.95,72.14,71.94,71.98,95300.0,62.5018,62.6669,62.4931,62.5279,95300.0
2012-12-06 13:00:00,72.0,72.09,71.99,72.09,27200.0,62.5453,62.6234,62.5366,62.6234,27200.0
2012-12-06 13:10:00,72.08,72.21,72.07,72.2,27500.0,62.6148,62.7277,62.6061,62.719,27500.0
2012-12-06 13:20:00,72.21,72.3,72.21,72.27,23900.0,62.7277,62.8059,62.7277,62.7798,23900.0
2012-12-06 13:30:00,72.27,72.28,72.22,72.26,18500.0,62.7798,62.7885,62.7364,62.7711,18500.0
2012-12-06 13:40:00,72.27,72.34,72.22,72.33,18500.0,62.7798,62.8406,62.7364,62.8319,18500.0
2012-12-06 13:50:00,72.33,72.35,72.28,72.34,14000.0,62.8319,62.8493,62.7885,62.8406,14000.0
2012-12-06 14:00:00,72.34,72.34,72.23,72.23,4000.0,62.8406,62.8406,62.7451,62.7451,4000.0
2012-12-06 14:10:00,72.23,72.28,72.19,72.21,18800.0,62.7451,62.7885,62.7103,62.7277,18800.0
2012-12-06 14:20:00,72.22,72.25,72.19,72.23,18600.0,62.7364,62.7624,62.7103,62.7451,18600.0
2012-12-06 14:30:00,72.23,72.28,72.19,72.25,14400.0,62.7451,62.7885,62.7103,62.7624,14400.0
2012-12-06 14:40:00,72.22,72.23,72.13,72.18,12000.0,62.7364,62.7451,62.6582,62.7016,12000.0
2012-12-06 14:50:00,72.16,72.17,72.07,72.1,19700.0,62.6843,62.6929,62.6061,62.6321,19700.0
2012-12-06 15:00:00,72.09,72.1,72.0,72.01,33200.0,62.6234,62.6321,62.5453,62.554,33200.0
2012-12-06 15:10:00,72.01,72.03,71.92,71.94,33500.0,62.554,62.5713,62.4758,62.4931,33500.0
2012-12-06 15:20:00,71.94,71.99,71.91,71.94,19800.0,62.4931,62.5366,62.4671,62.4931,19800.0
2012-12-06 15:30:00,71.94,72.07,71.94,72.05,25900.0,62.4931,62.6061,62.4931,62.5887,25900.0
2012-12-06 15:40:00,72.05,72.3,72.05,72.3,84900.0,62.5887,62.8059,62.5887,62.8059,84900.0
2012-12-06 15:50:00,72.29,72.42,72.25,72.38,148900.0,62.7972,62.9101,62.7624,62.8754,148900.0
2012-12-07 09:30:00,72.46,72.78,72.35,72.36,28500.0,62.9449,63.2228,62.8493,62.858,28500.0
2012-12-07 09:40:00,72.32,72.35,72.18,72.26,27300.0,62.8232,62.8493,62.7016,62.7711,27300.0
2012-12-07 09:50:00,72.26,72.26,71.93,72.08,40000.0,62.7711,62.7711,62.4845,62.6148,40000.0
2012-12-07 10:00:00,72.1,72.28,72.09,72.18,41400.0,62.6321,62.7885,62.6234,62.7016,41400.0
2012-12-07 10:10:00,72.18,72.28,72.07,72.2,38200.0,62.7016,62.7885,62.6061,62.719,38200.0
2012-12-07 10:20:00,72.19,72.39,72.15,72.38,44100.0,62.7103,62.8841,62.6756,62.8754,44100.0
2012-12-07 10:30:00,72.36,72.54,72.31,72.53,89300.0,62.858,63.0144,62.8146,63.0057,89300.0
2012-12-07 10:40:00,72.52,72.59,72.44,72.55,31100.0,62.997,63.0578,62.9275,63.023,31100.0
2012-12-07 10:50:00,72.54,72.58,72.5,72.52,51100.0,63.0144,63.0491,62.9796,62.997,51100.0
2012-12-07 11:00:00,72.51,72.6,72.5,72.52,59200.0,62.9883,63.0665,62.9796,62.997,59200.0
2012-12-07 11:10:00,72.52,72.67,72.49,72.66,43000.0,62.997,63.1273,62.9709,63.1186,43000.0
2012-12-07 11:20:00,72.66,72.67,72.52,72.58,21800.0,63.1186,63.1273,62.997,63.0491,21800.0
2012-12-07 11:30:00,72.52,72.63,72.5,72.6,16000.0,62.997,63.0925,62.9796,63.0665,16000.0
2012-12-07 11:40:00,72.61,72.63,72.5,72.54,20000.0,63.0752,63.0925,62.9796,63.0144,20000.0
2012-12-07 11:50:00,72.54,72.54,72.45,72.45,27100.0,63.0144,63.0144,62.9362,62.9362,27100.0
2012-12-07 12:00:00,72.44,72.54,72.42,72.54,22400.0,62.9275,63.0144,62.9101,63.0144,22400.0
2012-12-07 12:10:00,72.53,72.62,72.52,72.6,11400.0,63.0057,63.0839,62.997,63.0665,11400.0
2012-12-07 12:20:00,72.6,72.61,72.55,72.58,13000.0,63.0665,63.0752,63.023,63.0491,13000.0
2012-12-07 12:30:00,72.55,72.56,72.5,72.51,33600.0,63.023,63.0317,62.9796,62.9883,33600.0
2012-12-07 12:40:00,72.52,72.58,72.51,72.52,10600.0,62.997,63.0491,62.9883,62.997,10600.0
2012-12-07 12:50:00,72.52,72.54,72.5,72.54,7800.0,62.997,63.0144,62.9796,63.0144,7800.0
2012-12-07 13:00:00,72.53,72.65,72.53,72.6,31100.0,63.0057,63.1099,63.0057,63.0665,31100.0
2012-12-07 13:10:00,72.6,72.65,72.56,72.59,12000.0,63.0665,63.1099,63.0317,63.0578,12000.0
2012-12-07 13:20:00,72.57,72.67,72.57,72.66,8900.0,63.0404,63.1273,63.0404,63.1186,8900.0
2012-12-07 13:30:00,72.65,72.65,72.58,72.58,14000.0,63.1099,63.1099,63.0491,63.0491,14000.0
2012-12-07 13:40:00,72.59,72.65,72.56,72.59,25800.0,63.0578,63.1099,63.0317,63.0578,25800.0
2012-12-07 13:50:00,72.59,72.63,72.58,72.61,13600.0,63.0578,63.0925,63.0491,63.0752,13600.0
2012-12-07 14:00:00,72.6,72.62,72.58,72.59,12400.0,63.0665,63.0839,63.0491,63.0578,12400.0
2012-12-07 14:10:00,72.59,72.7,72.59,72.68,52100.0,63.0578,63.1533,63.0578,63.136,52100.0
2012-12-07 14:20:00,72.69,72.78,72.68,72.78,91900.0,63.1447,63.2228,63.136,63.2228,91900.0
2012-12-07 14:30:00,72.77,72.79,72.67,72.67,24500.0,63.2142,63.2315,63.1273,63.1273,24500.0
2012-12-07 14:40:00,72.69,72.7,72.61,72.61,17700.0,63.1447,63.1533,63.0752,63.0752,17700.0
2012-12-07 14:50:00,72.61,72.63,72.58,72.59,22900.0,63.0752,63.0925,63.0491,63.0578,22900.0
2012-12-07 15:00:00,72.6,72.63,72.51,72.51,36200.0,63.0665,63.0925,62.9883,62.9883,36200.0
2012-12-07 15:10:00,72.51,72.52,72.46,72.48,41600.0,62.9883,62.997,62.9449,62.9622,41600.0
2012-12-07 15:20:00,72.48,72.53,72.44,72.48,132900.0,62.9622,63.0057,62.9275,62.9622,132900.0
2012-12-07 15:30:00,72.49,72.52,72.45,72.5,66200.0,62.9709,62.997,62.9362,62.9796,66200.0
2012-12-07 15:40:00,72.5,72.61,72.48,72.6,65500.0,62.9796,63.0752,62.9622,63.0665,65500.0
2012-12-07 15:50:00,72.6,72.72,72.6,72.72,113100.0,63.0665,63.1707,63.0665,63.1707,113100.0
2012-12-10 09:30:00,72.49,72.75,72.33,72.55,52000.0,62.9709,63.1968,62.8319,63.023,52000.0
2012-12-10 09:40:00,72.53,72.68,72.46,72.46,46200.0,63.0057,63.136,62.9449,62.9449,46200.0
2012-12-10 09:50:00,72.47,72.49,72.1,72.17,36200.0,62.9535,62.9709,62.6321,62.6929,36200.0
2012-12-10 10:00:00,72.18,72.19,71.88,71.93,57600.0,62.7016,62.7103,62.441,62.4845,57600.0
2012-12-10 10:10:00,71.94,72.01,71.85,71.89,33700.0,62.4931,62.554,62.415,62.4497,33700.0
2012-12-10 10:20:00,71.89,72.0,71.84,71.95,16300.0,62.4497,62.5453,62.4063,62.5018,16300.0
2012-12-10 10:30:00,71.96,72.0,71.91,71.92,23500.0,62.5105,62.5453,62.4671,62.4758,23500.0
2012-12-10 10:40:00,71.91,72.07,71.91,72.01,18600.0,62.4671,62.6061,62.4671,62.554,18600.0
2012-12-10 10:50:00,72.0,72.06,71.91,72.05,20200.0,62.5453,62.5974,62.4671,62.5887,20200.0
2012-12-10 11:00:00,72.05,72.05,71.89,71.94,22500.0,62.5887,62.5887,62.4497,62.4931,22500.0
2012-12-10 11:10:00,71.93,71.97,71.9,71.96,14300.0,62.4845,62.5192,62.4584,62.5105,14300.0
2012-12-10 11:20:00,71.95,71.98,71.89,71.9,20700.0,62.5018,62.5279,62.4497,62.4584,20700.0
2012-12-10 11:30:00,71.91,71.91,71.83,71.84,16900.0,62.4671,62.4671,62.3976,62.4063,16900.0
2012-12-10 11:40:00,71.83,71.84,71.66,71.75,54000.0,62.3976,62.4063,62.2499,62.3281,54000.0
2012-12-10 11:50:00,71.75,71.78,71.7,71.74,18500.0,62.3281,62.3542,62.2847,62.3194,18500.0
2012-12-10 12:00:00,71.75,71.98,71.75,71.95,36600.0,62.3281,62.5279,62.3281,62.5018,36600.0
2012-12-10 12:10:00,71.94,71.98,71.84,71.88,22200.0,62.4931,62.5279,62.4063,62.441,22200.0
2012-12-10 12:20:00,71.88,71.9,71.74,71.75,16300.0,62.441,62.4584,62.3194,62.3281,16300.0
2012-12-10 12:30:00,71.76,71.81,71.74,71.8,17400.0,62.3368,62.3802,62.3194,62.3715,17400.0
2012-12-10 12:40:00,71.79,71.79,71.72,71.74,13100.0,62.3628,62.3628,62.302,62.3194,13100.0
2012-12-10 12:50:00,71.74,71.75,71.69,71.73,16600.0,62.3194,62.3281,62.276,62.3107,16600.0
2012-12-10 13:00:00,71.71,71.84,71.71,71.84,10700.0,62.2933,62.4063,62.2933,62.4063,10700.0
2012-12-10 13:10:00,71.84,71.95,71.84,71.95,10900.0,62.4063,62.5018,62.4063,62.5018,10900.0
2012-12-10 13:20:00,71.95,71.98,71.95,71.95,13200.0,62.5018,62.5279,62.5018,62.5018,13200.0
2012-12-10 13:30:00,71.95,71.98,71.9,71.91,14400.0,62.5018,62.5279,62.4584,62.4671,14400.0
2012-12-10 13:40:00,71.9,71.95,71.9,71.95,16200.0,62.4584,62.5018,62.4584,62.5018,16200.0
2012-12-10 13:50:00,71.95,71.95,71.88,71.9,13700.0,62.5018,62.5018,62.441,62.4584,13700.0
2012-12-10 14:00:00,71.9,71.94,71.88,71.92,13600.0,62.4584,62.4931,62.441,62.4758,13600.0
2012-12-10 14:10:00,71.93,72.03,71.92,72.0,15500.0,62.4845,62.5713,62.4758,62.5453,15500.0
2012-12-10 14:20:00,71.99,72.02,71.95,72.02,17600.0,62.5366,62.5626,62.5018,62.5626,17600.0
2012-12-10 14:30:00,72.01,72.02,71.9,71.9,18800.0,62.554,62.5626,62.4584,62.4584,18800.0
2012-12-10 14:40:00,71.89,71.97,71.89,71.97,18900.0,62.4497,62.5192,62.4497,62.5192,18900.0
2012-12-10 14:50:00,71.96,72.05,71.94,72.03,25000.0,62.5105,62.5887,62.4931,62.5713,25000.0
2012-12-10 15:00:00,72.03,72.11,72.03,72.1,15100.0,62.5713,62.6408,62.5713,62.6321,15100.0
2012-12-10 15:10:00,72.1,72.17,72.08,72.1,20200.0,62.6321,62.6929,62.6148,62.6321,20200.0
2012-12-10 15:20:00,72.1,72.17,72.1,72.17,20700.0,62.6321,62.6929,62.6321,62.6929,20700.0
2012-12-10 15:30:00,72.15,72.22,72.13,72.15,35400.0,62.6756,62.7364,62.6582,62.6756,35400.0
2012-12-10 15:40:00,72.15,72.19,72.1,72.11,92200.0,62.6756,62.7103,62.6321,62.6408,92200.0
2012-12-10 15:50:00,72.11,72.13,72.02,72.04,114500.0,62.6408,62.6582,62.5626,62.58,114500.0
2012-12-11 09:30:00,72.12,72.49,71.76,72.44,51200.0,62.6495,62.9709,62.3368,62.9275,51200.0
2012-12-11 09:40:00,72.41,72.5,72.35,72.45,24900.0,62.9014,62.9796,62.8493,62.9362,24900.0
2012-12-11 09:50:00,72.42,72.56,72.31,72.53,26700.0,62.9101,63.0317,62.8146,63.0057,26700.0
2012-12-11 10:00:00,72.54,72.56,72.34,72.41,24500.0,63.0144,63.0317,62.8406,62.9014,24500.0
2012-12-11 10:10:00,72.43,72.48,72.36,72.39,17300.0,62.9188,62.9622,62.858,62.8841,17300.0
2012-12-11 10:20:00,72.4,72.44,72.33,72.44,16600.0,62.8927,62.9275,62.8319,62.9275,16600.0
2012-12-11 10:30:00,72.43,72.59,72.41,72.59,18300.0,62.9188,63.0578,62.9014,63.0578,18300.0
2012-12-11 10:40:00,72.59,72.61,72.5,72.51,16700.0,63.0578,63.0752,62.9796,62.9883,16700.0
2012-12-11 10:50:00,72.52,72.61,72.48,72.52,12200.0,62.997,63.0752,62.9622,62.997,12200.0
2012-12-11 11:00:00,72.52,72.55,72.41,72.43,21000.0,62.997,63.023,62.9014,62.9188,21000.0
2012-12-11 11:10:00,72.44,72.55,72.43,72.53,11000.0,62.9275,63.023,62.9188,63.0057,11000.0
2012-12-11 11:20:00,72.53,72.7,72.5,72.61,40300.0,63.0057,63.1533,62.9796,63.0752,40300.0
2012-12-11 11:30:00,72.61,72.65,72.58,72.58,18300.0,63.0752,63.1099,63.0491,63.0491,18300.0
2012-12-11 11:40:00,72.57,72.62,72.51,72.59,20600.0,63.0404,63.0839,62.9883,63.0578,20600.0
2012-12-11 11:50:00,72.58,72.62,72.41,72.43,22900.0,63.0491,63.0839,62.9014,62.9188,22900.0
2012-12-11 12:00:00,72.42,72.43,72.3,72.35,18100.0,62.9101,62.9188,62.8059,62.8493,18100.0
2012-12-11 12:10:00,72.37,72.48,72.35,72.47,9600.0,62.8667,62.9622,62.8493,62.9535,9600.0
2012-12-11 12:20:00,72.48,72.61,72.48,72.53,14500.0,62.9622,63.0752,62.9622,63.0057,14500.0
2012-12-11 12:30:00,72.52,72.55,72.48,72.51,11400.0,62.997,63.023,62.9622,62.9883,11400.0
2012-12-11 12:40:00,72.52,72.56,72.49,72.53,14400.0,62.997,63.0317,62.9709,63.0057,14400.0
2012-12-11 12:50:00,72.53,72.6,72.53,72.59,17200.0,63.0057,63.0665,63.0057,63.0578,17200.0
2012-12-11 13:00:00,72.58,72.67,72.58,72.64,13600.0,63.0491,63.1273,63.0491,63.1012,13600.0
2012-12-11 13:10:00,72.65,72.72,72.64,72.69,15100.0,63.1099,63.1707,63.1012,63.1447,15100.0
2012-12-11 13:20:00,72.7,72.74,72.66,72.67,17800.0,63.1533,63.1881,63.1186,63.1273,17800.0
2012-12-11 13:30:00,72.68,72.69,72.54,72.54,22700.0,63.136,63.1447,63.0144,63.0144,22700.0
2012-12-11 13:40:00,72.54,72.59,72.45,72.45,15300.0,63.0144,63.0578,62.9362,62.9362,15300.0
2012-12-11 13:50:00,72.45,72.48,72.44,72.47,11600.0,62.9362,62.9622,62.9275,62.9535,11600.0
2012-12-11 14:00:00,72.49,72.54,72.47,72.51,14600.0,62.9709,63.0144,62.9535,62.9883,14600.0
2012-12-11 14:10:00,72.52,72.55,72.49,72.54,10200.0,62.997,63.023,62.9709,63.0144,10200.0
2012-12-11 14:20:00,72.54,72.56,72.52,72.53,17300.0,63.0144,63.0317,62.997,63.0057,17300.0
2012-12-11 14:30:00,72.53,72.53,72.47,72.49,21400.0,63.0057,63.0057,62.9535,62.9709,21400.0
2012-12-11 14:40:00,72.49,72.5,72.29,72.32,77000.0,62.9709,62.9796,62.7972,62.8232,77000.0
2012-12-11 14:50:00,72.34,72.42,72.28,72.4,28100.0,62.8406,62.9101,62.7885,62.8927,28100.0
2012-12-11 15:00:00,72.39,72.4,72.24,72.3,33000.0,62.8841,62.8927,62.7538,62.8059,33000.0
2012-12-11 15:10:00,72.31,72.43,72.3,72.42,45300.0,62.8146,62.9188,62.8059,62.9101,45300.0
2012-12-11 15:20:00,72.41,72.48,72.41,72.48,41100.0,62.9014,62.9622,62.9014,62.9622,41100.0
2012-12-11 15:30:00,72.48,72.5,72.43,72.44,47300.0,62.9622,62.9796,62.9188,62.9275,47300.0
2012-12-11 15:40:00,72.43,72.5,72.39,72.45,82000.0,62.9188,62.9796,62.8841,62.9362,82000.0
2012-12-11 15:50:00,72.44,72.52,72.39,72.52,102600.0,62.9275,62.997,62.8841,62.997,102600.0
2012-12-12 09:30:00,72.72,72.73,72.0,72.01,61000.0,63.1707,63.1794,62.5453,62.554,61000.0
2012-12-12 09:40:00,72.04,72.08,71.86,71.94,30600.0,62.58,62.6148,62.4237,62.4931,30600.0
2012-12-12 09:50:00,71.94,71.95,71.78,71.8,33100.0,62.4931,62.5018,62.3542,62.3715,33100.0
2012-12-12 10:00:00,71.81,71.83,71.56,71.64,37700.0,62.3802,62.3976,62.163,62.2325,37700.0
2012-12-12 10:10:00,71.64,71.66,71.52,71.55,52900.0,62.2325,62.2499,62.1283,62.1544,52900.0
2012-12-12 10:20:00,71.55,71.69,71.53,71.65,31300.0,62.1544,62.276,62.137,62.2412,31300.0
2012-12-12 10:30:00,71.65,71.66,71.45,71.5,50100.0,62.2412,62.2499,62.0675,62.1109,50100.0
2012-12-12 10:40:00,71.5,71.5,71.36,71.42,72000.0,62.1109,62.1109,61.9893,62.0414,72000.0
2012-12-12 10:50:00,71.42,71.46,71.4,71.46,23700.0,62.0414,62.0762,62.0241,62.0762,23700.0
2012-12-12 11:00:00,71.47,71.51,71.4,71.44,41900.0,62.0849,62.1196,62.0241,62.0588,41900.0
2012-12-12 11:10:00,71.44,71.44,71.31,71.31,34500.0,62.0588,62.0588,61.9459,61.9459,34500.0
2012-12-12 11:20:00,71.31,71.31,71.06,71.06,63600.0,61.9459,61.9459,61.7287,61.7287,63600.0
2012-12-12 11:30:00,71.07,71.1,71.04,71.09,32600.0,61.7374,61.7635,61.7113,61.7548,32600.0
2012-12-12 11:40:00,71.09,71.09,71.0,71.01,77800.0,61.7548,61.7548,61.6766,61.6853,77800.0
2012-12-12 11:50:00,71.02,71.07,71.01,71.02,16600.0,61.694,61.7374,61.6853,61.694,16600.0
2012-12-12 12:00:00,71.02,71.05,70.96,70.98,37100.0,61.694,61.72,61.6418,61.6592,37100.0
2012-12-12 12:10:00,70.99,71.2,70.97,71.19,53500.0,61.6679,61.8503,61.6505,61.8416,53500.0
2012-12-12 12:20:00,71.19,71.25,71.12,71.25,27500.0,61.8416,61.8938,61.7808,61.8938,27500.0
2012-12-12 12:30:00,71.24,71.3,71.06,71.21,46500.0,61.8851,61.9372,61.7287,61.859,46500.0
2012-12-12 12:40:00,71.24,71.44,71.2,71.43,46900.0,61.8851,62.0588,61.8503,62.0501,46900.0
2012-12-12 12:50:00,71.45,71.54,71.35,71.38,52800.0,62.0675,62.1457,61.9806,62.0067,52800.0
2012-12-12 13:00:00,71.37,71.46,71.37,71.45,11000.0,61.998,62.0762,61.998,62.0675,11000.0
2012-12-12 13:10:00,71.45,71.47,71.24,71.28,54800.0,62.0675,62.0849,61.8851,61.9198,54800.0
2012-12-12 13:20:00,71.28,71.33,71.23,71.25,40300.0,61.9198,61.9632,61.8764,61.8938,40300.0
2012-12-12 13:30:00,71.24,71.24,71.17,71.23,41400.0,61.8851,61.8851,61.8243,61.8764,41400.0
2012-12-12 13:40:00,71.22,71.23,71.2,71.21,30300.0,61.8677,61.8764,61.8503,61.859,30300.0
2012-12-12 13:50:00,71.21,71.23,71.16,71.2,82900.0,61.859,61.8764,61.8156,61.8503,82900.0
2012-12-12 14:00:00,71.19,71.21,71.18,71.2,30600.0,61.8416,61.859,61.8329,61.8503,30600.0
2012-12-12 14:10:00,71.2,71.21,71.12,71.12,31600.0,61.8503,61.859,61.7808,61.7808,31600.0
2012-12-12 14:20:00,71.13,71.14,70.93,70.94,44200.0,61.7895,61.7982,61.6158,61.6245,44200.0
2012-12-12 14:30:00,70.94,70.98,70.9,70.91,84400.0,61.6245,61.6592,61.5897,61.5984,84400.0
2012-12-12 14:40:00,70.9,70.97,70.89,70.96,35600.0,61.5897,61.6505,61.581,61.6418,35600.0
2012-12-12 14:50:00,70.96,70.97,70.82,70.82,50100.0,61.6418,61.6505,61.5202,61.5202,50100.0
2012-12-12 15:00:00,70.82,70.86,70.78,70.78,55700.0,61.5202,61.555,61.4855,61.4855,55700.0
2012-12-12 15:10:00,70.79,70.79,70.65,70.66,89800.0,61.4942,61.4942,61.3725,61.3812,89800.0
2012-12-12 15:20:00,70.66,70.71,70.45,70.5,76500.0,61.3812,61.4247,61.1988,61.2422,76500.0
2012-12-12 15:30:00,70.51,70.51,70.29,70.31,132600.0,61.2509,61.2509,61.0598,61.0772,132600.0
2012-12-12 15:40:00,70.3,70.44,70.29,70.44,154500.0,61.0685,61.1901,61.0598,61.1901,154500.0
2012-12-12 15:50:00,70.43,70.51,70.43,70.49,220900.0,61.1814,61.2509,61.1814,61.2336,220900.0
2012-12-13 09:30:00,70.62,70.78,70.48,70.7,36800.0,61.3465,61.4855,61.2249,61.416,36800.0
2012-12-13 09:40:00,70.72,70.78,70.71,70.76,36500.0,61.4334,61.4855,61.4247,61.4681,36500.0
2012-12-13 09:50:00,70.77,70.81,70.58,70.61,36700.0,61.4768,61.5115,61.3117,61.3378,36700.0
2012-12-13 10:00:00,70.62,70.69,70.56,70.69,48300.0,61.3465,61.4073,61.2944,61.4073,48300.0
2012-12-13 10:10:00,70.71,70.88,70.71,70.83,44600.0,61.4247,61.5723,61.4247,61.5289,44600.0
2012-12-13 10:20:00,70.84,70.86,70.76,70.78,24600.0,61.5376,61.555,61.4681,61.4855,24600.0
2012-12-13 10:30:00,70.79,70.82,70.73,70.74,15500.0,61.4942,61.5202,61.442,61.4507,15500.0
2012-12-13 10:40:00,70.75,70.75,70.46,70.56,51200.0,61.4594,61.4594,61.2075,61.2944,51200.0
2012-12-13 10:50:00,70.57,70.7,70.56,70.7,43700.0,61.303,61.416,61.2944,61.416,43700.0
2012-12-13 11:00:00,70.71,70.77,70.67,70.7,27000.0,61.4247,61.4768,61.3899,61.416,27000.0
2012-12-13 11:10:00,70.68,70.68,70.53,70.66,22400.0,61.3986,61.3986,61.2683,61.3812,22400.0
2012-12-13 11:20:00,70.66,70.66,70.49,70.64,24100.0,61.3812,61.3812,61.2336,61.3639,24100.0
2012-12-13 11:30:00,70.64,70.69,70.57,70.62,27000.0,61.3639,61.4073,61.303,61.3465,27000.0
2012-12-13 11:40:00,70.63,70.63,70.56,70.6,23800.0,61.3552,61.3552,61.2944,61.3291,23800.0
2012-12-13 11:50:00,70.6,70.65,70.6,70.64,13700.0,61.3291,61.3725,61.3291,61.3639,13700.0
2012-12-13 12:00:00,70.65,70.74,70.65,70.74,15600.0,61.3725,61.4507,61.3725,61.4507,15600.0
2012-12-13 12:10:00,70.74,70.74,70.62,70.62,19500.0,61.4507,61.4507,61.3465,61.3465,19500.0
2012-12-13 12:20:00,70.62,70.69,70.56,70.56,23400.0,61.3465,61.4073,61.2944,61.2944,23400.0
2012-12-13 12:30:00,70.57,70.62,70.51,70.56,35000.0,61.303,61.3465,61.2509,61.2944,35000.0
2012-12-13 12:40:00,70.55,70.58,70.45,70.57,25500.0,61.2857,61.3117,61.1988,61.303,25500.0
2012-12-13 12:50:00,70.57,70.64,70.57,70.61,9500.0,61.303,61.3639,61.303,61.3378,9500.0
2012-12-13 13:00:00,70.61,70.66,70.57,70.59,16100.0,61.3378,61.3812,61.303,61.3204,16100.0
2012-12-13 13:10:00,70.6,70.61,70.5,70.59,20800.0,61.3291,61.3378,61.2422,61.3204,20800.0
2012-12-13 13:20:00,70.59,70.69,70.59,70.66,18300.0,61.3204,61.4073,61.3204,61.3812,18300.0
2012-12-13 13:30:00,70.65,70.68,70.63,70.63,24800.0,61.3725,61.3986,61.3552,61.3552,24800.0
2012-12-13 13:40:00,70.63,70.63,70.51,70.53,22100.0,61.3552,61.3552,61.2509,61.2683,22100.0
2012-12-13 13:50:00,70.54,70.69,70.53,70.69,22700.0,61.277,61.4073,61.2683,61.4073,22700.0
2012-12-13 14:00:00,70.7,70.72,70.53,70.58,20400.0,61.416,61.4334,61.2683,61.3117,20400.0
2012-12-13 14:10:00,70.58,70.6,70.5,70.52,15800.0,61.3117,61.3291,61.2422,61.2596,15800.0
2012-12-13 14:20:00,70.52,70.52,70.48,70.5,15700.0,61.2596,61.2596,61.2249,61.2422,15700.0
2012-12-13 14:30:00,70.49,70.52,70.47,70.52,20500.0,61.2336,61.2596,61.2162,61.2596,20500.0
2012-12-13 14:40:00,70.52,70.52,70.36,70.45,32000.0,61.2596,61.2596,61.1206,61.1988,32000.0
2012-12-13 14:50:00,70.44,70.5,70.44,70.47,12600.0,61.1901,61.2422,61.1901,61.2162,12600.0
2012-12-13 15:00:00,70.48,70.53,70.47,70.49,18800.0,61.2249,61.2683,61.2162,61.2336,18800.0
2012-12-13 15:10:00,70.49,70.49,70.38,70.43,22000.0,61.2336,61.2336,61.138,61.1814,22000.0
2012-12-13 15:20:00,70.43,70.52,70.42,70.51,32000.0,61.1814,61.2596,61.1727,61.2509,32000.0
2012-12-13 15:30:00,70.51,70.74,70.5,70.74,55700.0,61.2509,61.4507,61.2422,61.4507,55700.0
2012-12-13 15:40:00,70.74,70.84,70.7,70.75,106700.0,61.4507,61.5376,61.416,61.4594,106700.0
2012-12-13 15:50:00,70.75,70.8,70.65,70.69,155500.0,61.4594,61.5028,61.3725,61.4073,155500.0
2012-12-14 09:30:00,70.36,70.68,70.02,70.68,42100.0,61.32,61.5989,61.0237,61.5989,42100.0
2012-12-14 09:40:00,70.67,70.78,70.64,70.64,52400.0,61.5901,61.686,61.564,61.564,52400.0
2012-12-14 09:50:00,70.65,70.68,70.45,70.48,52500.0,61.5727,61.5989,61.3984,61.4246,52500.0
2012-12-14 10:00:00,70.47,70.52,70.45,70.49,15700.0,61.4158,61.4594,61.3984,61.4333,15700.0
2012-12-14 10:10:00,70.5,70.61,70.46,70.51,16800.0,61.442,61.5378,61.4071,61.4507,16800.0
2012-12-14 10:20:00,70.51,70.57,70.46,70.49,16700.0,61.4507,61.503,61.4071,61.4333,16700.0
2012-12-14 10:30:00,70.48,70.55,70.46,70.54,18000.0,61.4246,61.4856,61.4071,61.4768,18000.0
2012-12-14 10:40:00,70.53,70.63,70.51,70.63,17700.0,61.4681,61.5553,61.4507,61.5553,17700.0
2012-12-14 10:50:00,70.62,70.63,70.55,70.56,11500.0,61.5466,61.5553,61.4856,61.4943,11500.0
2012-12-14 11:00:00,70.57,70.57,70.51,70.53,27900.0,61.503,61.503,61.4507,61.4681,27900.0
2012-12-14 11:10:00,70.51,70.55,70.46,70.51,21000.0,61.4507,61.4856,61.4071,61.4507,21000.0
2012-12-14 11:20:00,70.5,70.52,70.47,70.49,16000.0,61.442,61.4594,61.4158,61.4333,16000.0
2012-12-14 11:30:00,70.5,70.53,70.36,70.42,21000.0,61.442,61.4681,61.32,61.3723,21000.0
2012-12-14 11:40:00,70.42,70.5,70.42,70.45,15300.0,61.3723,61.442,61.3723,61.3984,15300.0
2012-12-14 11:50:00,70.45,70.48,70.42,70.47,9100.0,61.3984,61.4246,61.3723,61.4158,9100.0
2012-12-14 12:00:00,70.48,70.53,70.47,70.52,12900.0,61.4246,61.4681,61.4158,61.4594,12900.0
2012-12-14 12:10:00,70.53,70.6,70.52,70.55,12800.0,61.4681,61.5291,61.4594,61.4856,12800.0
2012-12-14 12:20:00,70.55,70.58,70.53,70.57,12900.0,61.4856,61.5117,61.4681,61.503,12900.0
2012-12-14 12:30:00,70.58,70.59,70.55,70.58,11800.0,61.5117,61.5204,61.4856,61.5117,11800.0
2012-12-14 12:40:00,70.58,70.67,70.58,70.64,20700.0,61.5117,61.5901,61.5117,61.564,20700.0
2012-12-14 12:50:00,70.64,70.66,70.6,70.63,10300.0,61.564,61.5814,61.5291,61.5553,10300.0
2012-12-14 13:00:00,70.64,70.65,70.56,70.59,13500.0,61.564,61.5727,61.4943,61.5204,13500.0
2012-12-14 13:10:00,70.58,70.59,70.53,70.53,11300.0,61.5117,61.5204,61.4681,61.4681,11300.0
2012-12-14 13:20:00,70.53,70.55,70.51,70.55,10800.0,61.4681,61.4856,61.4507,61.4856,10800.0
2012-12-14 13:30:00,70.55,70.59,70.55,70.59,11400.0,61.4856,61.5204,61.4856,61.5204,11400.0
2012-12-14 13:40:00,70.59,70.7,70.58,70.69,28100.0,61.5204,61.6163,61.5117,61.6076,28100.0
2012-12-14 13:50:00,70.69,70.73,70.69,70.72,11100.0,61.6076,61.6424,61.6076,61.6337,11100.0
2012-12-14 14:00:00,70.73,70.78,70.73,70.78,9100.0,61.6424,61.686,61.6424,61.686,9100.0
2012-12-14 14:10:00,70.78,70.83,70.77,70.83,11700.0,61.686,61.7296,61.6773,61.7296,11700.0
2012-12-14 14:20:00,70.84,70.86,70.83,70.83,20000.0,61.7383,61.7557,61.7296,61.7296,20000.0
2012-12-14 14:30:00,70.83,70.83,70.69,70.69,18800.0,61.7296,61.7296,61.6076,61.6076,18800.0
2012-12-14 14:40:00,70.69,70.7,70.6,70.61,24800.0,61.6076,61.6163,61.5291,61.5378,24800.0
2012-12-14 14:50:00,70.6,70.61,70.49,70.51,24200.0,61.5291,61.5378,61.4333,61.4507,24200.0
2012-12-14 15:00:00,70.52,70.55,70.41,70.44,24100.0,61.4594,61.4856,61.3635,61.3897,24100.0
2012-12-14 15:10:00,70.44,70.51,70.43,70.5,23800.0,61.3897,61.4507,61.381,61.442,23800.0
2012-12-14 15:20:00,70.51,70.56,70.43,70.44,30000.0,61.4507,61.4943,61.381,61.3897,30000.0
2012-12-14 15:30:00,70.42,70.53,70.42,70.51,35900.0,61.3723,61.4681,61.3723,61.4507,35900.0
2012-12-14 15:40:00,70.5,70.53,70.48,70.5,41600.0,61.442,61.4681,61.4246,61.442,41600.0
2012-12-14 15:50:00,70.5,70.54,70.44,70.54,90100.0,61.442,61.4768,61.3897,61.4768,90100.0
2012-12-17 09:30:00,70.89,70.89,70.6,70.8,32100.0,61.7819,61.7819,61.5291,61.7034,32100.0
2012-12-17 09:40:00,70.8,70.92,70.74,70.75,93500.0,61.7034,61.808,61.6511,61.6599,93500.0
2012-12-17 09:50:00,70.74,70.77,70.67,70.71,52500.0,61.6511,61.6773,61.5901,61.625,52500.0
2012-12-17 10:00:00,70.7,70.72,70.6,70.6,22200.0,61.6163,61.6337,61.5291,61.5291,22200.0
2012-12-17 10:10:00,70.61,70.65,70.49,70.49,15100.0,61.5378,61.5727,61.4333,61.4333,15100.0
2012-12-17 10:20:00,70.49,70.49,70.27,70.31,29100.0,61.4333,61.4333,61.2415,61.2764,29100.0
2012-12-17 10:30:00,70.32,70.52,70.32,70.49,14100.0,61.2851,61.4594,61.2851,61.4333,14100.0
2012-12-17 10:40:00,70.47,70.5,70.43,70.47,13400.0,61.4158,61.442,61.381,61.4158,13400.0
2012-12-17 10:50:00,70.46,70.49,70.44,70.44,17500.0,61.4071,61.4333,61.3897,61.3897,17500.0
2012-12-17 11:00:00,70.43,70.54,70.43,70.51,14700.0,61.381,61.4768,61.381,61.4507,14700.0
2012-12-17 11:10:00,70.53,70.66,70.53,70.65,15400.0,61.4681,61.5814,61.4681,61.5727,15400.0
2012-12-17 11:20:00,70.66,70.66,70.58,70.58,18200.0,61.5814,61.5814,61.5117,61.5117,18200.0
2012-12-17 11:30:00,70.58,70.7,70.56,70.64,21200.0,61.5117,61.6163,61.4943,61.564,21200.0
2012-12-17 11:40:00,70.65,70.74,70.62,70.66,30800.0,61.5727,61.6511,61.5466,61.5814,30800.0
2012-12-17 11:50:00,70.66,70.66,70.51,70.51,19300.0,61.5814,61.5814,61.4507,61.4507,19300.0
2012-12-17 12:00:00,70.51,70.63,70.47,70.58,21400.0,61.4507,61.5553,61.4158,61.5117,21400.0
2012-12-17 12:10:00,70.58,70.59,70.54,70.54,11600.0,61.5117,61.5204,61.4768,61.4768,11600.0
2012-12-17 12:20:00,70.54,70.66,70.53,70.59,10700.0,61.4768,61.5814,61.4681,61.5204,10700.0
2012-12-17 12:30:00,70.58,70.6,70.53,70.53,8500.0,61.5117,61.5291,61.4681,61.4681,8500.0
2012-12-17 12:40:00,70.54,70.63,70.54,70.63,9000.0,61.4768,61.5553,61.4768,61.5553,9000.0
2012-12-17 12:50:00,70.63,70.64,70.61,70.63,6300.0,61.5553,61.564,61.5378,61.5553,6300.0
2012-12-17 13:00:00,70.62,70.66,70.59,70.59,6600.0,61.5466,61.5814,61.5204,61.5204,6600.0
2012-12-17 13:10:00,70.59,70.6,70.55,70.56,9600.0,61.5204,61.5291,61.4856,61.4943,9600.0
2012-12-17 13:20:00,70.55,70.58,70.54,70.57,12900.0,61.4856,61.5117,61.4768,61.503,12900.0
2012-12-17 13:30:00,70.57,70.59,70.44,70.44,13200.0,61.503,61.5204,61.3897,61.3897,13200.0
2012-12-17 13:40:00,70.45,70.49,70.39,70.41,47900.0,61.3984,61.4333,61.3461,61.3635,47900.0
2012-12-17 13:50:00,70.42,70.42,70.35,70.37,16700.0,61.3723,61.3723,61.3113,61.3287,16700.0
2012-12-17 14:00:00,70.38,70.6,70.38,70.59,221600.0,61.3374,61.5291,61.3374,61.5204,221600.0
2012-12-17 14:10:00,70.6,70.62,70.55,70.59,17900.0,61.5291,61.5466,61.4856,61.5204,17900.0
2012-12-17 14:20:00,70.6,70.6,70.51,70.56,17300.0,61.5291,61.5291,61.4507,61.4943,17300.0
2012-12-17 14:30:00,70.57,70.65,70.56,70.65,17000.0,61.503,61.5727,61.4943,61.5727,17000.0
2012-12-17 14:40:00,70.66,70.72,70.66,70.68,24200.0,61.5814,61.6337,61.5814,61.5989,24200.0
2012-12-17 14:50:00,70.68,70.78,70.68,70.78,20300.0,61.5989,61.686,61.5989,61.686,20300.0
2012-12-17 15:00:00,70.78,70.86,70.78,70.85,44000.0,61.686,61.7557,61.686,61.747,44000.0
2012-12-17 15:10:00,70.85,70.87,70.78,70.84,44500.0,61.747,61.7644,61.686,61.7383,44500.0
2012-12-17 15:20:00,70.83,70.83,70.78,70.8,70100.0,61.7296,61.7296,61.686,61.7034,70100.0
2012-12-17 15:30:00,70.79,70.86,70.78,70.85,45000.0,61.6947,61.7557,61.686,61.747,45000.0
2012-12-17 15:40:00,70.84,70.98,70.81,70.97,56700.0,61.7383,61.8603,61.7122,61.8516,56700.0
2012-12-17 15:50:00,70.97,71.08,70.95,71.08,201800.0,61.8516,61.9475,61.8342,61.9475,201800.0
2012-12-18 09:30:00,71.1,71.25,70.92,70.96,44700.0,61.9649,62.0956,61.808,61.8429,44700.0
2012-12-18 09:40:00,70.95,71.07,70.83,71.03,31500.0,61.8342,61.9387,61.7296,61.9039,31500.0
2012-12-18 09:50:00,71.04,71.14,71.03,71.14,20200.0,61.9126,61.9998,61.9039,61.9998,20200.0
2012-12-18 10:00:00,71.09,71.15,71.06,71.1,46000.0,61.9562,62.0085,61.93,61.9649,46000.0
2012-12-18 10:10:00,71.11,71.14,71.01,71.08,30300.0,61.9736,61.9998,61.8865,61.9475,30300.0
2012-12-18 10:20:00,71.09,71.17,71.02,71.17,35700.0,61.9562,62.0259,61.8952,62.0259,35700.0
2012-12-18 10:30:00,71.18,71.38,71.17,71.35,21400.0,62.0346,62.2089,62.0259,62.1828,21400.0
2012-12-18 10:40:00,71.37,71.44,71.35,71.41,16400.0,62.2002,62.2612,62.1828,62.2351,16400.0
2012-12-18 10:50:00,71.43,71.49,71.41,71.44,23800.0,62.2525,62.3048,62.2351,62.2612,23800.0
2012-12-18 11:00:00,71.44,71.5,71.37,71.38,16100.0,62.2612,62.3135,62.2002,62.2089,16100.0
2012-12-18 11:10:00,71.38,71.5,71.38,71.5,15500.0,62.2089,62.3135,62.2089,62.3135,15500.0
2012-12-18 11:20:00,71.53,71.55,71.49,71.54,10700.0,62.3396,62.3571,62.3048,62.3484,10700.0
2012-12-18 11:30:00,71.52,71.54,71.45,71.51,8400.0,62.3309,62.3484,62.2699,62.3222,8400.0
2012-12-18 11:40:00,71.51,71.51,71.42,71.46,15900.0,62.3222,62.3222,62.2438,62.2786,15900.0
2012-12-18 11:50:00,71.43,71.43,71.35,71.35,20900.0,62.2525,62.2525,62.1828,62.1828,20900.0
2012-12-18 12:00:00,71.36,71.41,71.36,71.41,8200.0,62.1915,62.2351,62.1915,62.2351,8200.0
2012-12-18 12:10:00,71.39,71.41,71.37,71.38,5400.0,62.2176,62.2351,62.2002,62.2089,5400.0
2012-12-18 12:20:00,71.38,71.41,71.37,71.38,3400.0,62.2089,62.2351,62.2002,62.2089,3400.0
2012-12-18 12:30:00,71.39,71.55,71.36,71.55,10100.0,62.2176,62.3571,62.1915,62.3571,10100.0
2012-12-18 12:40:00,71.53,71.7,71.51,71.69,26900.0,62.3396,62.4878,62.3222,62.4791,26900.0
2012-12-18 12:50:00,71.68,71.76,71.66,71.73,12900.0,62.4704,62.5401,62.4529,62.5139,12900.0
2012-12-18 13:00:00,71.72,71.82,71.68,71.82,11900.0,62.5052,62.5924,62.4704,62.5924,11900.0
2012-12-18 13:10:00,71.82,71.84,71.66,71.71,8600.0,62.5924,62.6098,62.4529,62.4965,8600.0
2012-12-18 13:20:00,71.71,71.71,71.58,71.58,8000.0,62.4965,62.4965,62.3832,62.3832,8000.0
2012-12-18 13:30:00,71.59,71.64,71.57,71.6,6300.0,62.3919,62.4355,62.3745,62.4007,6300.0
2012-12-18 13:40:00,71.58,71.67,71.56,71.64,12000.0,62.3832,62.4617,62.3658,62.4355,12000.0
2012-12-18 13:50:00,71.62,71.63,71.58,71.58,3900.0,62.4181,62.4268,62.3832,62.3832,3900.0
2012-12-18 14:00:00,71.59,71.67,71.56,71.67,14000.0,62.3919,62.4617,62.3658,62.4617,14000.0
2012-12-18 14:10:00,71.67,71.73,71.6,71.62,7800.0,62.4617,62.5139,62.4007,62.4181,7800.0
2012-12-18 14:20:00,71.66,71.67,71.55,71.61,19500.0,62.4529,62.4617,62.3571,62.4094,19500.0
2012-12-18 14:30:00,71.61,71.7,71.58,71.68,8300.0,62.4094,62.4878,62.3832,62.4704,8300.0
2012-12-18 14:40:00,71.67,71.78,71.66,71.77,12500.0,62.4617,62.5575,62.4529,62.5488,12500.0
2012-12-18 14:50:00,71.75,71.79,71.71,71.76,11500.0,62.5314,62.5662,62.4965,62.5401,11500.0
2012-12-18 15:00:00,71.76,71.86,71.72,71.81,23900.0,62.5401,62.6272,62.5052,62.5837,23900.0
2012-12-18 15:10:00,71.81,71.85,71.77,71.83,43000.0,62.5837,62.6185,62.5488,62.6011,43000.0
2012-12-18 15:20:00,71.83,71.86,71.77,71.77,31500.0,62.6011,62.6272,62.5488,62.5488,31500.0
2012-12-18 15:30:00,71.76,71.81,71.68,71.68,36300.0,62.5401,62.5837,62.4704,62.4704,36300.0
2012-12-18 15:40:00,71.69,71.74,71.62,71.74,41700.0,62.4791,62.5227,62.4181,62.5227,41700.0
2012-12-18 15:50:00,71.74,71.91,71.73,71.84,125500.0,62.5227,62.6708,62.5139,62.6098,125500.0
2012-12-19 09:30:00,71.7,71.87,71.28,71.57,76600.0,62.4878,62.636,62.1218,62.3745,76600.0
2012-12-19 09:40:00,71.59,71.72,71.54,71.61,63600.0,62.3919,62.5052,62.3484,62.4094,63600.0
2012-12-19 09:50:00,71.63,71.69,71.54,71.62,23200.0,62.4268,62.4791,62.3484,62.4181,23200.0
2012-12-19 10:00:00,71.64,71.72,71.57,71.72,13900.0,62.4355,62.5052,62.3745,62.5052,13900.0
2012-12-19 10:10:00,71.73,71.79,71.68,71.68,28600.0,62.5139,62.5662,62.4704,62.4704,28600.0
2012-12-19 10:20:00,71.67,71.73,71.63,71.7,10100.0,62.4617,62.5139,62.4268,62.4878,10100.0
2012-12-19 10:30:00,71.7,71.9,71.69,71.89,18400.0,62.4878,62.6621,62.4791,62.6534,18400.0
2012-12-19 10:40:00,71.91,71.93,71.84,71.91,13800.0,62.6708,62.6883,62.6098,62.6708,13800.0
2012-12-19 10:50:00,71.92,71.94,71.81,71.81,16300.0,62.6795,62.697,62.5837,62.5837,16300.0
2012-12-19 11:00:00,71.81,71.88,71.81,71.85,15900.0,62.5837,62.6447,62.5837,62.6185,15900.0
2012-12-19 11:10:00,71.86,71.91,71.84,71.91,22400.0,62.6272,62.6708,62.6098,62.6708,22400.0
2012-12-19 11:20:00,71.9,71.9,71.74,71.78,33600.0,62.6621,62.6621,62.5227,62.5575,33600.0
2012-12-19 11:30:00,71.8,71.82,71.66,71.75,51500.0,62.575,62.5924,62.4529,62.5314,51500.0
2012-12-19 11:40:00,71.76,71.91,71.76,71.86,23000.0,62.5401,62.6708,62.5401,62.6272,23000.0
2012-12-19 11:50:00,71.87,71.9,71.84,71.84,23100.0,62.636,62.6621,62.6098,62.6098,23100.0
2012-12-19 12:00:00,71.84,71.87,71.74,71.77,34100.0,62.6098,62.636,62.5227,62.5488,34100.0
2012-12-19 12:10:00,71.77,71.84,71.65,71.67,55400.0,62.5488,62.6098,62.4442,62.4617,55400.0
2012-12-19 12:20:00,71.65,71.73,71.62,71.72,19400.0,62.4442,62.5139,62.4181,62.5052,19400.0
2012-12-19 12:30:00,71.73,71.81,71.7,71.77,18000.0,62.5139,62.5837,62.4878,62.5488,18000.0
2012-12-19 12:40:00,71.78,71.82,71.71,71.82,24800.0,62.5575,62.5924,62.4965,62.5924,24800.0
2012-12-19 12:50:00,71.85,71.85,71.75,71.77,34100.0,62.6185,62.6185,62.5314,62.5488,34100.0
2012-12-19 13:00:00,71.77,71.92,71.76,71.92,23400.0,62.5488,62.6795,62.5401,62.6795,23400.0
2012-12-19 13:10:00,71.93,72.06,71.92,72.04,31400.0,62.6883,62.8015,62.6795,62.7841,31400.0
2012-12-19 13:20:00,72.03,72.13,72.01,72.13,19300.0,62.7754,62.8626,62.758,62.8626,19300.0
2012-12-19 13:30:00,72.13,72.16,72.04,72.04,22400.0,62.8626,62.8887,62.7841,62.7841,22400.0
2012-12-19 13:40:00,72.04,72.05,71.98,72.0,19100.0,62.7841,62.7928,62.7318,62.7493,19100.0
2012-12-19 13:50:00,72.01,72.04,71.98,72.01,13900.0,62.758,62.7841,62.7318,62.758,13900.0
2012-12-19 14:00:00,72.0,72.12,71.94,72.04,26600.0,62.7493,62.8538,62.697,62.7841,26600.0
2012-12-19 14:10:00,72.04,72.12,71.91,72.04,26400.0,62.7841,62.8538,62.6708,62.7841,26400.0
2012-12-19 14:20:00,72.03,72.15,72.02,72.14,27300.0,62.7754,62.88,62.7667,62.8713,27300.0
2012-12-19 14:30:00,72.14,72.15,72.01,72.04,15800.0,62.8713,62.88,62.758,62.7841,15800.0
2012-12-19 14:40:00,72.04,72.04,71.85,71.85,17400.0,62.7841,62.7841,62.6185,62.6185,17400.0
2012-12-19 14:50:00,71.86,72.02,71.84,72.01,34000.0,62.6272,62.7667,62.6098,62.758,34000.0
2012-12-19 15:00:00,72.01,72.11,72.0,72.03,28500.0,62.758,62.8451,62.7493,62.7754,28500.0
2012-12-19 15:10:00,72.03,72.08,71.98,71.98,47200.0,62.7754,62.819,62.7318,62.7318,47200.0
2012-12-19 15:20:00,71.98,72.08,71.94,72.07,39400.0,62.7318,62.819,62.697,62.8103,39400.0
2012-12-19 15:30:00,72.07,72.14,72.03,72.12,33400.0,62.8103,62.8713,62.7754,62.8538,33400.0
2012-12-19 15:40:00,72.13,72.14,71.84,71.89,57800.0,62.8626,62.8713,62.6098,62.6534,57800.0
2012-12-19 15:50:00,71.88,71.9,71.78,71.8,99200.0,62.6447,62.6621,62.5575,62.575,99200.0
2012-12-20 09:30:00,71.94,72.11,71.77,71.94,41600.0,62.697,62.8451,62.5488,62.697,41600.0
2012-12-20 09:40:00,71.91,71.91,71.74,71.82,21600.0,62.6708,62.6708,62.5227,62.5924,21600.0
2012-12-20 09:50:00,71.82,71.9,71.68,71.68,18100.0,62.5924,62.6621,62.4704,62.4704,18100.0
2012-12-20 10:00:00,71.74,71.81,71.66,71.79,23400.0,62.5227,62.5837,62.4529,62.5662,23400.0
2012-12-20 10:10:00,71.79,72.0,71.78,71.98,26900.0,62.5662,62.7493,62.5575,62.7318,26900.0
2012-12-20 10:20:00,71.98,71.99,71.8,71.83,15200.0,62.7318,62.7405,62.575,62.6011,15200.0
2012-12-20 10:30:00,71.85,71.96,71.81,71.96,10300.0,62.6185,62.7144,62.5837,62.7144,10300.0
2012-12-20 10:40:00,71.94,71.96,71.82,71.86,5000.0,62.697,62.7144,62.5924,62.6272,5000.0
2012-12-20 10:50:00,71.84,71.92,71.84,71.85,4400.0,62.6098,62.6795,62.6098,62.6185,4400.0
2012-12-20 11:00:00,71.83,71.91,71.81,71.9,10800.0,62.6011,62.6708,62.5837,62.6621,10800.0
2012-12-20 11:10:00,71.9,71.9,71.82,71.87,12600.0,62.6621,62.6621,62.5924,62.636,12600.0
2012-12-20 11:20:00,71.89,71.91,71.79,71.82,16700.0,62.6534,62.6708,62.5662,62.5924,16700.0
2012-12-20 11:30:00,71.8,71.89,71.79,71.88,4800.0,62.575,62.6534,62.5662,62.6447,4800.0
2012-12-20 11:40:00,71.87,71.9,71.83,71.83,9700.0,62.636,62.6621,62.6011,62.6011,9700.0
2012-12-20 11:50:00,71.84,71.87,71.8,71.82,12900.0,62.6098,62.636,62.575,62.5924,12900.0
2012-12-20 12:00:00,71.83,71.83,71.77,71.8,8300.0,62.6011,62.6011,62.5488,62.575,8300.0
2012-12-20 12:10:00,71.81,71.95,71.81,71.92,41900.0,62.5837,62.7057,62.5837,62.6795,41900.0
2012-12-20 12:20:00,71.91,71.91,71.84,71.86,18100.0,62.6708,62.6708,62.6098,62.6272,18100.0
2012-12-20 12:30:00,71.87,72.0,71.86,71.98,62200.0,62.636,62.7493,62.6272,62.7318,62200.0
2012-12-20 12:40:00,71.99,72.04,71.95,72.03,16000.0,62.7405,62.7841,62.7057,62.7754,16000.0
2012-12-20 12:50:00,72.02,72.03,71.94,71.96,6000.0,62.7667,62.7754,62.697,62.7144,6000.0
2012-12-20 13:00:00,71.97,71.97,71.86,71.93,8800.0,62.7231,62.7231,62.6272,62.6883,8800.0
2012-12-20 13:10:00,71.94,71.94,71.82,71.88,14100.0,62.697,62.697,62.5924,62.6447,14100.0
2012-12-20 13:20:00,71.89,71.91,71.81,71.87,32700.0,62.6534,62.6708,62.5837,62.636,32700.0
2012-12-20 13:30:00,71.87,72.03,71.86,72.01,10700.0,62.636,62.7754,62.6272,62.758,10700.0
2012-12-20 13:40:00,72.01,72.05,71.96,71.99,74600.0,62.758,62.7928,62.7144,62.7405,74600.0
2012-12-20 13:50:00,71.99,72.05,71.94,72.0,28900.0,62.7405,62.7928,62.697,62.7493,28900.0
2012-12-20 14:00:00,72.0,72.0,71.9,71.91,8900.0,62.7493,62.7493,62.6621,62.6708,8900.0
2012-12-20 14:10:00,71.9,71.92,71.83,71.83,74400.0,62.6621,62.6795,62.6011,62.6011,74400.0
2012-12-20 14:20:00,71.84,71.95,71.81,71.95,58600.0,62.6098,62.7057,62.5837,62.7057,58600.0
2012-12-20 14:30:00,71.95,72.07,71.94,72.07,33400.0,62.7057,62.8103,62.697,62.8103,33400.0
2012-12-20 14:40:00,72.07,72.08,71.97,72.07,26300.0,62.8103,62.819,62.7231,62.8103,26300.0
2012-12-20 14:50:00,72.09,72.09,72.0,72.02,17700.0,62.8277,62.8277,62.7493,62.7667,17700.0
2012-12-20 15:00:00,72.01,72.01,71.91,71.93,14900.0,62.758,62.758,62.6708,62.6883,14900.0
2012-12-20 15:10:00,71.94,71.95,71.9,71.9,22000.0,62.697,62.7057,62.6621,62.6621,22000.0
2012-12-20 15:20:00,71.9,71.99,71.88,71.98,16400.0,62.6621,62.7405,62.6447,62.7318,16400.0
2012-12-20 15:30:00,71.98,72.09,71.95,72.06,24600.0,62.7318,62.8277,62.7057,62.8015,24600.0
2012-12-20 15:40:00,72.07,72.11,72.05,72.08,25600.0,62.8103,62.8451,62.7928,62.819,25600.0
2012-12-20 15:50:00,72.08,72.24,72.05,72.23,58900.0,62.819,62.9584,62.7928,62.9497,58900.0
2012-12-21 09:30:00,70.94,71.72,70.94,71.35,469900.0,61.8255,62.5052,61.8255,62.1828,469900.0
2012-12-21 09:40:00,71.36,71.61,71.32,71.61,35800.0,62.1915,62.4094,62.1566,62.4094,35800.0
2012-12-21 09:50:00,71.56,71.84,71.52,71.52,45600.0,62.3658,62.6098,62.3309,62.3309,45600.0
2012-12-21 10:00:00,71.53,71.59,71.47,71.48,32800.0,62.3396,62.3919,62.2874,62.2961,32800.0
2012-12-21 10:10:00,71.49,71.66,71.47,71.61,18900.0,62.3048,62.4529,62.2874,62.4094,18900.0
2012-12-21 10:20:00,71.61,71.7,71.55,71.63,33500.0,62.4094,62.4878,62.3571,62.4268,33500.0
2012-12-21 10:30:00,71.65,71.72,71.6,71.65,46100.0,62.4442,62.5052,62.4007,62.4442,46100.0
2012-12-21 10:40:00,71.66,71.74,71.63,71.72,10600.0,62.4529,62.5227,62.4268,62.5052,10600.0
2012-12-21 10:50:00,71.7,71.72,71.66,71.69,11600.0,62.4878,62.5052,62.4529,62.4791,11600.0
2012-12-21 11:00:00,71.7,71.77,71.62,71.67,19300.0,62.4878,62.5488,62.4181,62.4617,19300.0
2012-12-21 11:10:00,71.66,71.71,71.66,71.66,8100.0,62.4529,62.4965,62.4529,62.4529,8100.0
2012-12-21 11:20:00,71.67,71.73,71.29,71.68,88300.0,62.4617,62.5139,62.1305,62.4704,88300.0
2012-12-21 11:30:00,71.69,71.73,71.41,71.53,16500.0,62.4791,62.5139,62.2351,62.3396,16500.0
2012-12-21 11:40:00,71.53,71.54,71.39,71.49,15400.0,62.3396,62.3484,62.2176,62.3048,15400.0
2012-12-21 11:50:00,71.49,71.51,71.34,71.36,59900.0,62.3048,62.3222,62.1741,62.1915,59900.0
2012-12-21 12:00:00,71.36,71.47,71.26,71.36,19600.0,62.1915,62.2874,62.1043,62.1915,19600.0
2012-12-21 12:10:00,71.42,71.5,71.38,71.42,8100.0,62.2438,62.3135,62.2089,62.2438,8100.0
2012-12-21 12:20:00,71.44,71.45,71.29,71.3,7100.0,62.2612,62.2699,62.1305,62.1392,7100.0
2012-12-21 12:30:00,71.34,71.4,71.25,71.26,5100.0,62.1741,62.2263,62.0956,62.1043,5100.0
2012-12-21 12:40:00,71.27,71.32,71.23,71.32,6000.0,62.1131,62.1566,62.0782,62.1566,6000.0
2012-12-21 12:50:00,71.33,71.36,71.25,71.34,64500.0,62.1653,62.1915,62.0956,62.1741,64500.0
2012-12-21 13:00:00,71.37,71.42,71.33,71.33,9100.0,62.2002,62.2438,62.1653,62.1653,9100.0
2012-12-21 13:10:00,71.31,71.35,71.23,71.29,18000.0,62.1479,62.1828,62.0782,62.1305,18000.0
2012-12-21 13:20:00,71.29,71.29,71.24,71.27,7000.0,62.1305,62.1305,62.0869,62.1131,7000.0
2012-12-21 13:30:00,71.27,71.3,71.22,71.29,20400.0,62.1131,62.1392,62.0695,62.1305,20400.0
2012-12-21 13:40:00,71.29,71.41,71.28,71.38,17200.0,62.1305,62.2351,62.1218,62.2089,17200.0
2012-12-21 13:50:00,71.38,71.44,71.38,71.41,9900.0,62.2089,62.2612,62.2089,62.2351,9900.0
2012-12-21 14:00:00,71.41,71.55,71.4,71.47,16400.0,62.2351,62.3571,62.2263,62.2874,16400.0
2012-12-21 14:10:00,71.47,71.53,71.45,71.45,9200.0,62.2874,62.3396,62.2699,62.2699,9200.0
2012-12-21 14:20:00,71.45,71.46,71.34,71.39,19600.0,62.2699,62.2786,62.1741,62.2176,19600.0
2012-12-21 14:30:00,71.38,71.4,71.34,71.36,11700.0,62.2089,62.2263,62.1741,62.1915,11700.0
2012-12-21 14:40:00,71.36,71.38,71.33,71.37,14600.0,62.1915,62.2089,62.1653,62.2002,14600.0
2012-12-21 14:50:00,71.38,71.38,71.29,71.31,32500.0,62.2089,62.2089,62.1305,62.1479,32500.0
2012-12-21 15:00:00,71.3,71.33,71.23,71.27,48900.0,62.1392,62.1653,62.0782,62.1131,48900.0
2012-12-21 15:10:00,71.27,71.32,71.17,71.31,40900.0,62.1131,62.1566,62.0259,62.1479,40900.0
2012-12-21 15:20:00,71.31,71.32,71.21,71.27,30900.0,62.1479,62.1566,62.0608,62.1131,30900.0
2012-12-21 15:30:00,71.28,71.43,71.27,71.41,30900.0,62.1218,62.2525,62.1131,62.2351,30900.0
2012-12-21 15:40:00,71.42,71.44,71.26,71.29,49200.0,62.2438,62.2612,62.1043,62.1305,49200.0
2012-12-21 15:50:00,71.29,71.32,71.14,71.21,107000.0,62.1305,62.1566,61.9998,62.0608,107000.0
2012-12-24 09:30:00,71.09,71.58,71.03,71.12,43000.0,61.9562,62.3832,61.9039,61.9823,43000.0
2012-12-24 09:40:00,71.16,71.35,71.02,71.34,38600.0,62.0172,62.1828,61.8952,62.1741,38600.0
2012-12-24 09:50:00,71.34,71.37,71.25,71.28,16800.0,62.1741,62.2002,62.0956,62.1218,16800.0
2012-12-24 10:00:00,71.32,71.44,71.31,71.34,22500.0,62.1566,62.2612,62.1479,62.1741,22500.0
2012-12-24 10:10:00,71.33,71.56,71.28,71.56,14100.0,62.1653,62.3658,62.1218,62.3658,14100.0
2012-12-24 10:20:00,71.57,71.67,71.48,71.57,25800.0,62.3745,62.4617,62.2961,62.3745,25800.0
2012-12-24 10:30:00,71.59,71.74,71.58,71.71,22100.0,62.3919,62.5227,62.3832,62.4965,22100.0
2012-12-24 10:40:00,71.71,71.72,71.68,71.71,11300.0,62.4965,62.5052,62.4704,62.4965,11300.0
2012-12-24 10:50:00,71.71,71.88,71.7,71.83,25500.0,62.4965,62.6447,62.4878,62.6011,25500.0
2012-12-24 11:00:00,71.82,71.85,71.77,71.84,25000.0,62.5924,62.6185,62.5488,62.6098,25000.0
2012-12-24 11:10:00,71.83,71.85,71.76,71.76,13600.0,62.6011,62.6185,62.5401,62.5401,13600.0
2012-12-24 11:20:00,71.78,71.86,71.75,71.84,18700.0,62.5575,62.6272,62.5314,62.6098,18700.0
2012-12-24 11:30:00,71.88,71.97,71.79,71.97,22600.0,62.6447,62.7231,62.5662,62.7231,22600.0
2012-12-24 11:40:00,71.98,72.06,71.96,72.05,18800.0,62.7318,62.8015,62.7144,62.7928,18800.0
2012-12-24 11:50:00,72.05,72.14,72.03,72.1,15000.0,62.7928,62.8713,62.7754,62.8364,15000.0
2012-12-24 12:00:00,72.11,72.11,71.99,72.02,19000.0,62.8451,62.8451,62.7405,62.7667,19000.0
2012-12-24 12:10:00,72.04,72.04,71.92,71.95,16400.0,62.7841,62.7841,62.6795,62.7057,16400.0
2012-12-24 12:20:00,71.96,72.1,71.94,72.08,33400.0,62.7144,62.8364,62.697,62.819,33400.0
2012-12-24 12:30:00,72.09,72.28,72.02,72.22,48400.0,62.8277,62.9933,62.7667,62.941,48400.0
2012-12-24 12:40:00,72.22,72.23,71.96,72.05,31900.0,62.941,62.9497,62.7144,62.7928,31900.0
2012-12-24 12:50:00,72.05,72.18,72.01,72.11,60000.0,62.7928,62.9061,62.758,62.8451,60000.0
2012-12-26 09:30:00,72.17,72.5,72.01,72.37,42800.0,62.8974,63.185,62.758,63.0717,42800.0
2012-12-26 09:40:00,72.33,72.34,71.83,72.04,18500.0,63.0369,63.0456,62.6011,62.7841,18500.0
2012-12-26 09:50:00,72.04,72.09,71.98,72.03,11900.0,62.7841,62.8277,62.7318,62.7754,11900.0
2012-12-26 10:00:00,72.05,72.15,72.02,72.07,21700.0,62.7928,62.88,62.7667,62.8103,21700.0
2012-12-26 10:10:00,72.07,72.31,72.07,72.27,16500.0,62.8103,63.0194,62.8103,62.9846,16500.0
2012-12-26 10:20:00,72.26,72.33,72.24,72.3,20600.0,62.9759,63.0369,62.9584,63.0107,20600.0
2012-12-26 10:30:00,72.29,72.31,72.22,72.24,11600.0,63.002,63.0194,62.941,62.9584,11600.0
2012-12-26 10:40:00,72.25,72.33,72.19,72.19,15100.0,62.9671,63.0369,62.9148,62.9148,15100.0
2012-12-26 10:50:00,72.19,72.21,72.11,72.12,11600.0,62.9148,62.9323,62.8451,62.8538,11600.0
2012-12-26 11:00:00,72.13,72.13,71.91,71.94,15300.0,62.8626,62.8626,62.6708,62.697,15300.0
2012-12-26 11:10:00,71.94,72.13,71.91,72.02,11400.0,62.697,62.8626,62.6708,62.7667,11400.0
2012-12-26 11:20:00,72.02,72.03,71.92,71.98,26400.0,62.7667,62.7754,62.6795,62.7318,26400.0
2012-12-26 11:30:00,71.96,72.06,71.87,71.91,19600.0,62.7144,62.8015,62.636,62.6708,19600.0
2012-12-26 11:40:00,71.92,71.96,71.87,71.96,13100.0,62.6795,62.7144,62.636,62.7144,13100.0
2012-12-26 11:50:00,71.96,71.97,71.9,71.94,15700.0,62.7144,62.7231,62.6621,62.697,15700.0
2012-12-26 12:00:00,71.94,71.98,71.81,71.84,10100.0,62.697,62.7318,62.5837,62.6098,10100.0
2012-12-26 12:10:00,71.84,72.01,71.84,71.92,27500.0,62.6098,62.758,62.6098,62.6795,27500.0
2012-12-26 12:20:00,71.93,72.03,71.9,72.0,31200.0,62.6883,62.7754,62.6621,62.7493,31200.0
2012-12-26 12:30:00,72.0,72.04,71.92,71.93,18700.0,62.7493,62.7841,62.6795,62.6883,18700.0
2012-12-26 12:40:00,71.93,71.96,71.91,71.95,16000.0,62.6883,62.7144,62.6708,62.7057,16000.0
2012-12-26 12:50:00,71.95,72.01,71.91,72.0,33600.0,62.7057,62.758,62.6708,62.7493,33600.0
2012-12-26 13:00:00,71.99,72.14,71.98,72.13,15300.0,62.7405,62.8713,62.7318,62.8626,15300.0
2012-12-26 13:10:00,72.12,72.15,72.05,72.15,23100.0,62.8538,62.88,62.7928,62.88,23100.0
2012-12-26 13:20:00,72.15,72.15,72.03,72.07,13800.0,62.88,62.88,62.7754,62.8103,13800.0
2012-12-26 13:30:00,72.07,72.07,71.79,71.79,21900.0,62.8103,62.8103,62.5662,62.5662,21900.0
2012-12-26 13:40:00,71.79,71.8,71.72,71.78,18500.0,62.5662,62.575,62.5052,62.5575,18500.0
2012-12-26 13:50:00,71.75,71.95,71.75,71.92,8800.0,62.5314,62.7057,62.5314,62.6795,8800.0
2012-12-26 14:00:00,71.92,72.08,71.92,72.05,14200.0,62.6795,62.819,62.6795,62.7928,14200.0
2012-12-26 14:10:00,72.08,72.1,72.03,72.04,21800.0,62.819,62.8364,62.7754,62.7841,21800.0
2012-12-26 14:20:00,72.04,72.1,72.02,72.02,44000.0,62.7841,62.8364,62.7667,62.7667,44000.0
2012-12-26 14:30:00,72.03,72.07,72.03,72.07,18400.0,62.7754,62.8103,62.7754,62.8103,18400.0
2012-12-26 14:40:00,72.06,72.07,71.94,72.02,18200.0,62.8015,62.8103,62.697,62.7667,18200.0
2012-12-26 14:50:00,72.02,72.08,71.94,71.95,41100.0,62.7667,62.819,62.697,62.7057,41100.0
2012-12-26 15:00:00,71.95,71.99,71.94,71.96,21200.0,62.7057,62.7405,62.697,62.7144,21200.0
2012-12-26 15:10:00,71.97,72.0,71.9,71.94,31700.0,62.7231,62.7493,62.6621,62.697,31700.0
2012-12-26 15:20:00,71.94,71.99,71.87,71.89,21100.0,62.697,62.7405,62.636,62.6534,21100.0
2012-12-26 15:30:00,71.89,71.9,71.79,71.81,45100.0,62.6534,62.6621,62.5662,62.5837,45100.0
2012-12-26 15:40:00,71.81,71.83,71.69,71.82,66600.0,62.5837,62.6011,62.4791,62.5924,66600.0
2012-12-26 15:50:00,71.81,71.89,71.78,71.83,89400.0,62.5837,62.6534,62.5575,62.6011,89400.0
2012-12-27 09:30:00,71.92,72.15,71.74,72.15,21500.0,62.6795,62.88,62.5227,62.88,21500.0
2012-12-27 09:40:00,72.12,72.27,72.03,72.09,12900.0,62.8538,62.9846,62.7754,62.8277,12900.0
2012-12-27 09:50:00,72.08,72.09,71.85,72.06,31500.0,62.819,62.8277,62.6185,62.8015,31500.0
2012-12-27 10:00:00,72.06,72.06,71.69,71.83,17300.0,62.8015,62.8015,62.4791,62.6011,17300.0
2012-12-27 10:10:00,71.87,72.01,71.66,71.67,15300.0,62.636,62.758,62.4529,62.4617,15300.0
2012-12-27 10:20:00,71.67,71.73,71.42,71.6,35800.0,62.4617,62.5139,62.2438,62.4007,35800.0
2012-12-27 10:30:00,71.61,71.67,71.48,71.5,13200.0,62.4094,62.4617,62.2961,62.3135,13200.0
2012-12-27 10:40:00,71.51,71.71,71.51,71.71,9800.0,62.3222,62.4965,62.3222,62.4965,9800.0
2012-12-27 10:50:00,71.71,71.75,71.49,71.58,12400.0,62.4965,62.5314,62.3048,62.3832,12400.0
2012-12-27 11:00:00,71.56,71.59,71.41,71.43,8700.0,62.3658,62.3919,62.2351,62.2525,8700.0
2012-12-27 11:10:00,71.44,71.44,71.28,71.36,11800.0,62.2612,62.2612,62.1218,62.1915,11800.0
2012-12-27 11:20:00,71.33,71.45,71.33,71.38,7600.0,62.1653,62.2699,62.1653,62.2089,7600.0
2012-12-27 11:30:00,71.35,71.45,71.32,71.43,8500.0,62.1828,62.2699,62.1566,62.2525,8500.0
2012-12-27 11:40:00,71.48,71.58,71.48,71.55,12100.0,62.2961,62.3832,62.2961,62.3571,12100.0
2012-12-27 11:50:00,71.54,71.58,71.47,71.51,7400.0,62.3484,62.3832,62.2874,62.3222,7400.0
2012-12-27 12:00:00,71.51,71.51,71.23,71.26,13900.0,62.3222,62.3222,62.0782,62.1043,13900.0
2012-12-27 12:10:00,71.25,71.26,71.14,71.18,27000.0,62.0956,62.1043,61.9998,62.0346,27000.0
2012-12-27 12:20:00,71.16,71.2,71.1,71.18,6100.0,62.0172,62.052,61.9649,62.0346,6100.0
2012-12-27 12:30:00,71.17,71.17,70.9,70.99,16900.0,62.0259,62.0259,61.7906,61.869,16900.0
2012-12-27 12:40:00,70.99,71.04,70.96,71.01,9900.0,61.869,61.9126,61.8429,61.8865,9900.0
2012-12-27 12:50:00,71.0,71.03,70.84,71.01,32600.0,61.8777,61.9039,61.7383,61.8865,32600.0
2012-12-27 13:00:00,71.02,71.22,71.02,71.12,16400.0,61.8952,62.0695,61.8952,61.9823,16400.0
2012-12-27 13:10:00,71.12,71.25,71.11,71.22,12400.0,61.9823,62.0956,61.9736,62.0695,12400.0
2012-12-27 13:20:00,71.24,71.24,71.08,71.13,9700.0,62.0869,62.0869,61.9475,61.991,9700.0
2012-12-27 13:30:00,71.12,71.2,71.11,71.15,7500.0,61.9823,62.052,61.9736,62.0085,7500.0
2012-12-27 13:40:00,71.15,71.16,71.05,71.12,10000.0,62.0085,62.0172,61.9213,61.9823,10000.0
2012-12-27 13:50:00,71.11,71.18,71.11,71.13,7600.0,61.9736,62.0346,61.9736,61.991,7600.0
2012-12-27 14:00:00,71.13,71.17,71.08,71.08,10800.0,61.991,62.0259,61.9475,61.9475,10800.0
2012-12-27 14:10:00,71.09,71.19,71.09,71.17,19100.0,61.9562,62.0433,61.9562,62.0259,19100.0
2012-12-27 14:20:00,71.19,71.2,71.07,71.07,6100.0,62.0433,62.052,61.9387,61.9387,6100.0
2012-12-27 14:30:00,71.07,71.11,71.05,71.11,12400.0,61.9387,61.9736,61.9213,61.9736,12400.0
2012-12-27 14:40:00,71.12,71.45,71.11,71.36,34100.0,61.9823,62.2699,61.9736,62.1915,34100.0
2012-12-27 14:50:00,71.34,71.48,71.32,71.45,12900.0,62.1741,62.2961,62.1566,62.2699,12900.0
2012-12-27 15:00:00,71.45,71.6,71.42,71.57,14100.0,62.2699,62.4007,62.2438,62.3745,14100.0
2012-12-27 15:10:00,71.58,71.58,71.51,71.56,16200.0,62.3832,62.3832,62.3222,62.3658,16200.0
2012-12-27 15:20:00,71.58,71.73,71.57,71.71,23300.0,62.3832,62.5139,62.3745,62.4965,23300.0
2012-12-27 15:30:00,71.72,71.8,71.69,71.72,19000.0,62.5052,62.575,62.4791,62.5052,19000.0
2012-12-27 15:40:00,71.74,71.85,71.69,71.72,25100.0,62.5227,62.6185,62.4791,62.5052,25100.0
2012-12-27 15:50:00,71.73,71.89,71.68,71.8,62700.0,62.5139,62.6534,62.4704,62.575,62700.0
2012-12-28 09:30:00,71.23,71.46,71.23,71.3,23700.0,62.0782,62.2786,62.0782,62.1392,23700.0
2012-12-28 09:40:00,71.32,71.45,71.01,71.17,18400.0,62.1566,62.2699,61.8865,62.0259,18400.0
2012-12-28 09:50:00,71.17,71.18,71.04,71.09,11600.0,62.0259,62.0346,61.9126,61.9562,11600.0
2012-12-28 10:00:00,71.13,71.21,71.03,71.07,18600.0,61.991,62.0608,61.9039,61.9387,18600.0
2012-12-28 10:10:00,71.08,71.19,71.01,71.18,15400.0,61.9475,62.0433,61.8865,62.0346,15400.0
2012-12-28 10:20:00,71.24,71.27,71.13,71.18,5100.0,62.0869,62.1131,61.991,62.0346,5100.0
2012-12-28 10:30:00,71.14,71.23,71.14,71.18,10200.0,61.9998,62.0782,61.9998,62.0346,10200.0
2012-12-28 10:40:00,71.18,71.6,71.18,71.53,21400.0,62.0346,62.4007,62.0346,62.3396,21400.0
2012-12-28 10:50:00,71.5,71.5,71.41,71.47,12500.0,62.3135,62.3135,62.2351,62.2874,12500.0
2012-12-28 11:00:00,71.45,71.48,71.31,71.31,11200.0,62.2699,62.2961,62.1479,62.1479,11200.0
2012-12-28 11:10:00,71.27,71.32,71.25,71.28,11400.0,62.1131,62.1566,62.0956,62.1218,11400.0
2012-12-28 11:20:00,71.28,71.28,71.1,71.13,13800.0,62.1218,62.1218,61.9649,61.991,13800.0
2012-12-28 11:30:00,71.12,71.28,71.12,71.22,7600.0,61.9823,62.1218,61.9823,62.0695,7600.0
2012-12-28 11:40:00,71.24,71.26,71.21,71.24,4100.0,62.0869,62.1043,62.0608,62.0869,4100.0
2012-12-28 11:50:00,71.23,71.29,71.21,71.27,5300.0,62.0782,62.1305,62.0608,62.1131,5300.0
2012-12-28 12:00:00,71.29,71.41,71.29,71.32,14100.0,62.1305,62.2351,62.1305,62.1566,14100.0
2012-12-28 12:10:00,71.33,71.45,71.29,71.44,11200.0,62.1653,62.2699,62.1305,62.2612,11200.0
2012-12-28 12:20:00,71.46,71.46,71.39,71.43,6800.0,62.2786,62.2786,62.2176,62.2525,6800.0
2012-12-28 12:30:00,71.45,71.47,71.44,71.46,7300.0,62.2699,62.2874,62.2612,62.2786,7300.0
2012-12-28 12:40:00,71.46,71.48,71.44,71.48,6000.0,62.2786,62.2961,62.2612,62.2961,6000.0
2012-12-28 12:50:00,71.47,71.5,71.43,71.48,12400.0,62.2874,62.3135,62.2525,62.2961,12400.0
2012-12-28 13:00:00,71.47,71.48,71.42,71.42,9400.0,62.2874,62.2961,62.2438,62.2438,9400.0
2012-12-28 13:10:00,71.42,71.47,71.37,71.38,7600.0,62.2438,62.2874,62.2002,62.2089,7600.0
2012-12-28 13:20:00,71.38,71.42,71.37,71.42,8600.0,62.2089,62.2438,62.2002,62.2438,8600.0
2012-12-28 13:30:00,71.39,71.44,71.39,71.41,5900.0,62.2176,62.2612,62.2176,62.2351,5900.0
2012-12-28 13:40:00,71.41,71.46,71.37,71.39,7000.0,62.2351,62.2786,62.2002,62.2176,7000.0
2012-12-28 13:50:00,71.39,71.39,71.29,71.35,7400.0,62.2176,62.2176,62.1305,62.1828,7400.0
2012-12-28 14:00:00,71.33,71.36,71.26,71.29,11800.0,62.1653,62.1915,62.1043,62.1305,11800.0
2012-12-28 14:10:00,71.28,71.28,71.15,71.19,8400.0,62.1218,62.1218,62.0085,62.0433,8400.0
2012-12-28 14:20:00,71.19,71.23,71.15,71.17,13600.0,62.0433,62.0782,62.0085,62.0259,13600.0
2012-12-28 14:30:00,71.16,71.19,71.09,71.1,12500.0,62.0172,62.0433,61.9562,61.9649,12500.0
2012-12-28 14:40:00,71.1,71.15,71.09,71.14,6600.0,61.9649,62.0085,61.9562,61.9998,6600.0
2012-12-28 14:50:00,71.13,71.15,71.08,71.14,11900.0,61.991,62.0085,61.9475,61.9998,11900.0
2012-12-28 15:00:00,71.13,71.15,71.1,71.12,16300.0,61.991,62.0085,61.9649,61.9823,16300.0
2012-12-28 15:10:00,71.11,71.19,71.04,71.18,21000.0,61.9736,62.0433,61.9126,62.0346,21000.0
2012-12-28 15:20:00,71.17,71.21,71.11,71.15,15800.0,62.0259,62.0608,61.9736,62.0085,15800.0
2012-12-28 15:30:00,71.13,71.22,70.86,70.94,29800.0,61.991,62.0695,61.7557,61.8255,29800.0
2012-12-28 15:40:00,70.93,71.04,70.77,70.8,29600.0,61.8167,61.9126,61.6773,61.7034,29600.0
2012-12-28 15:50:00,70.8,70.9,70.7,70.77,69600.0,61.7034,61.7906,61.6163,61.6773,69600.0
2012-12-31 09:30:00,70.66,70.92,70.33,70.92,37300.0,61.5814,61.808,61.2938,61.808,37300.0
2012-12-31 09:40:00,70.92,71.04,70.8,70.89,18300.0,61.808,61.9126,61.7034,61.7819,18300.0
2012-12-31 09:50:00,70.88,71.15,70.71,70.99,30400.0,61.7732,62.0085,61.625,61.869,30400.0
2012-12-31 10:00:00,71.0,71.2,70.99,71.11,22500.0,61.8777,62.052,61.869,61.9736,22500.0
2012-12-31 10:10:00,71.12,71.13,70.86,70.87,28300.0,61.9823,61.991,61.7557,61.7644,28300.0
2012-12-31 10:20:00,70.88,71.14,70.87,71.09,17100.0,61.7732,61.9998,61.7644,61.9562,17100.0
2012-12-31 10:30:00,71.08,71.11,70.99,71.01,14100.0,61.9475,61.9736,61.869,61.8865,14100.0
2012-12-31 10:40:00,71.01,71.03,70.86,70.89,12400.0,61.8865,61.9039,61.7557,61.7819,12400.0
2012-12-31 10:50:00,70.89,71.0,70.87,70.91,16100.0,61.7819,61.8777,61.7644,61.7993,16100.0
2012-12-31 11:00:00,70.9,71.09,70.9,71.02,22300.0,61.7906,61.9562,61.7906,61.8952,22300.0
2012-12-31 11:10:00,71.01,71.12,71.01,71.08,9000.0,61.8865,61.9823,61.8865,61.9475,9000.0
2012-12-31 11:20:00,71.08,71.12,71.01,71.05,8500.0,61.9475,61.9823,61.8865,61.9213,8500.0
2012-12-31 11:30:00,71.04,71.08,70.94,70.94,29300.0,61.9126,61.9475,61.8255,61.8255,29300.0
2012-12-31 11:40:00,70.95,71.0,70.94,70.98,7900.0,61.8342,61.8777,61.8255,61.8603,7900.0
2012-12-31 11:50:00,70.97,70.99,70.91,70.95,9500.0,61.8516,61.869,61.7993,61.8342,9500.0
2012-12-31 12:00:00,70.94,71.08,70.94,71.04,4700.0,61.8255,61.9475,61.8255,61.9126,4700.0
2012-12-31 12:10:00,71.07,71.11,71.04,71.08,4500.0,61.9387,61.9736,61.9126,61.9475,4500.0
2012-12-31 12:20:00,71.08,71.13,71.06,71.13,4800.0,61.9475,61.991,61.93,61.991,4800.0
2012-12-31 12:30:00,71.13,71.16,71.11,71.15,8200.0,61.991,62.0172,61.9736,62.0085,8200.0
2012-12-31 12:40:00,71.15,71.52,71.15,71.46,26100.0,62.0085,62.3309,62.0085,62.2786,26100.0
2012-12-31 12:50:00,71.48,71.49,71.28,71.33,9800.0,62.2961,62.3048,62.1218,62.1653,9800.0
2012-12-31 13:00:00,71.36,71.39,71.25,71.29,9500.0,62.1915,62.2176,62.0956,62.1305,9500.0
2012-12-31 13:10:00,71.29,71.44,71.29,71.31,14900.0,62.1305,62.2612,62.1305,62.1479,14900.0
2012-12-31 13:20:00,71.3,71.4,71.29,71.33,10200.0,62.1392,62.2263,62.1305,62.1653,10200.0
2012-12-31 13:30:00,71.32,71.36,71.3,71.35,6800.0,62.1566,62.1915,62.1392,62.1828,6800.0
2012-12-31 13:40:00,71.37,71.49,71.16,71.19,23800.0,62.2002,62.3048,62.0172,62.0433,23800.0
2012-12-31 13:50:00,71.17,71.31,71.11,71.23,12600.0,62.0259,62.1479,61.9736,62.0782,12600.0
2012-12-31 14:00:00,71.22,71.3,71.15,71.3,8400.0,62.0695,62.1392,62.0085,62.1392,8400.0
2012-12-31 14:10:00,71.3,71.33,71.2,71.31,9100.0,62.1392,62.1653,62.052,62.1479,9100.0
2012-12-31 14:20:00,71.32,71.4,71.3,71.34,9000.0,62.1566,62.2263,62.1392,62.1741,9000.0
2012-12-31 14:30:00,71.34,71.41,71.34,71.39,9500.0,62.1741,62.2351,62.1741,62.2176,9500.0
2012-12-31 14:40:00,71.39,71.55,71.38,71.54,26300.0,62.2176,62.3571,62.2089,62.3484,26300.0
2012-12-31 14:50:00,71.51,71.69,71.44,71.64,15500.0,62.3222,62.4791,62.2612,62.4355,15500.0
2012-12-31 15:00:00,71.66,71.77,71.64,71.67,16100.0,62.4529,62.5488,62.4355,62.4617,16100.0
2012-12-31 15:10:00,71.66,71.66,71.54,71.6,46000.0,62.4529,62.4529,62.3484,62.4007,46000.0
2012-12-31 15:20:00,71.61,71.65,71.41,71.56,40900.0,62.4094,62.4442,62.2351,62.3658,40900.0
2012-12-31 15:30:00,71.57,71.67,71.54,71.65,26200.0,62.3745,62.4617,62.3484,62.4442,26200.0
2012-12-31 15:40:00,71.66,71.77,71.59,71.75,41300.0,62.4529,62.5488,62.3919,62.5314,41300.0
2012-12-31 15:50:00,71.75,71.91,71.74,71.91,106200.0,62.5314,62.6708,62.5227,62.6708,106200.0
2013-01-02 09:30:00,72.94,73.19,72.76,73.03,75600.0,63.5685,63.7864,63.4116,63.6469,75600.0
2013-01-02 09:40:00,73.04,73.45,73.01,73.43,51600.0,63.6556,64.013,63.6295,63.9955,51600.0
2013-01-02 09:50:00,73.45,73.9,73.45,73.82,48600.0,64.013,64.4051,64.013,64.3354,48600.0
2013-01-02 10:00:00,73.84,73.87,73.67,73.72,37700.0,64.3529,64.379,64.2047,64.2483,37700.0
2013-01-02 10:10:00,73.71,73.82,73.68,73.78,30300.0,64.2396,64.3354,64.2134,64.3006,30300.0
2013-01-02 10:20:00,73.79,74.0,73.78,73.99,26900.0,64.3093,64.4923,64.3006,64.4836,26900.0
2013-01-02 10:30:00,73.99,74.01,73.76,73.76,51200.0,64.4836,64.501,64.2831,64.2831,51200.0
2013-01-02 10:40:00,73.76,73.85,73.69,73.69,35900.0,64.2831,64.3616,64.2221,64.2221,35900.0
2013-01-02 10:50:00,73.69,73.81,73.56,73.56,31500.0,64.2221,64.3267,64.1088,64.1088,31500.0
2013-01-02 11:00:00,73.59,73.72,73.59,73.65,25700.0,64.135,64.2483,64.135,64.1873,25700.0
2013-01-02 11:10:00,73.65,73.71,73.53,73.61,19200.0,64.1873,64.2396,64.0827,64.1524,19200.0
2013-01-02 11:20:00,73.6,73.61,73.52,73.56,19900.0,64.1437,64.1524,64.074,64.1088,19900.0
2013-01-02 11:30:00,73.56,73.58,73.51,73.55,34100.0,64.1088,64.1263,64.0652,64.1001,34100.0
2013-01-02 11:40:00,73.54,73.73,73.53,73.7,59900.0,64.0914,64.257,64.0827,64.2308,59900.0
2013-01-02 11:50:00,73.71,73.71,73.56,73.59,13100.0,64.2396,64.2396,64.1088,64.135,13100.0
2013-01-02 12:00:00,73.59,73.63,73.54,73.55,27700.0,64.135,64.1698,64.0914,64.1001,27700.0
2013-01-02 12:10:00,73.56,73.68,73.55,73.66,17400.0,64.1088,64.2134,64.1001,64.196,17400.0
2013-01-02 12:20:00,73.66,73.73,73.63,73.65,26200.0,64.196,64.257,64.1698,64.1873,26200.0
2013-01-02 12:30:00,73.65,73.74,73.65,73.74,17100.0,64.1873,64.2657,64.1873,64.2657,17100.0
2013-01-02 12:40:00,73.73,73.73,73.66,73.69,23600.0,64.257,64.257,64.196,64.2221,23600.0
2013-01-02 12:50:00,73.69,73.7,73.64,73.66,21500.0,64.2221,64.2308,64.1785,64.196,21500.0
2013-01-02 13:00:00,73.66,73.72,73.6,73.71,19900.0,64.196,64.2483,64.1437,64.2396,19900.0
2013-01-02 13:10:00,73.72,73.72,73.66,73.7,11300.0,64.2483,64.2483,64.196,64.2308,11300.0
2013-01-02 13:20:00,73.69,73.7,73.59,73.6,16500.0,64.2221,64.2308,64.135,64.1437,16500.0
2013-01-02 13:30:00,73.6,73.65,73.56,73.62,13400.0,64.1437,64.1873,64.1088,64.1611,13400.0
2013-01-02 13:40:00,73.62,73.68,73.62,73.67,15800.0,64.1611,64.2134,64.1611,64.2047,15800.0
2013-01-02 13:50:00,73.68,73.69,73.62,73.68,14000.0,64.2134,64.2221,64.1611,64.2134,14000.0
2013-01-02 14:00:00,73.67,73.7,73.59,73.66,29600.0,64.2047,64.2308,64.135,64.196,29600.0
2013-01-02 14:10:00,73.67,73.73,73.63,73.72,21200.0,64.2047,64.257,64.1698,64.2483,21200.0
2013-01-02 14:20:00,73.73,73.74,73.66,73.68,40400.0,64.257,64.2657,64.196,64.2134,40400.0
2013-01-02 14:30:00,73.68,73.68,73.57,73.57,16700.0,64.2134,64.2134,64.1175,64.1175,16700.0
2013-01-02 14:40:00,73.57,73.59,73.51,73.52,20300.0,64.1175,64.135,64.0652,64.074,20300.0
2013-01-02 14:50:00,73.52,73.69,73.52,73.67,24400.0,64.074,64.2221,64.074,64.2047,24400.0
2013-01-02 15:00:00,73.67,73.74,73.67,73.73,44000.0,64.2047,64.2657,64.2047,64.257,44000.0
2013-01-02 15:10:00,73.73,73.75,73.71,73.75,37800.0,64.257,64.2744,64.2396,64.2744,37800.0
2013-01-02 15:20:00,73.74,73.86,73.74,73.84,62200.0,64.2657,64.3703,64.2657,64.3529,62200.0
2013-01-02 15:30:00,73.84,73.94,73.82,73.92,43700.0,64.3529,64.44,64.3354,64.4226,43700.0
2013-01-02 15:40:00,73.92,74.0,73.9,74.0,70600.0,64.4226,64.4923,64.4051,64.4923,70600.0
2013-01-02 15:50:00,73.99,74.33,73.99,74.33,219900.0,64.4836,64.7799,64.4836,64.7799,219900.0
2013-01-03 09:30:00,74.27,74.74,74.23,74.25,52800.0,64.7276,65.1372,64.6927,64.7102,52800.0
2013-01-03 09:40:00,74.25,74.26,74.01,74.21,35800.0,64.7102,64.7189,64.501,64.6753,35800.0
2013-01-03 09:50:00,74.21,74.26,74.13,74.19,33900.0,64.6753,64.7189,64.6056,64.6579,33900.0
2013-01-03 10:00:00,74.18,74.24,74.04,74.14,16100.0,64.6492,64.7015,64.5272,64.6143,16100.0
2013-01-03 10:10:00,74.14,74.18,73.99,73.99,14300.0,64.6143,64.6492,64.4836,64.4836,14300.0
2013-01-03 10:20:00,74.0,74.03,73.93,73.99,15200.0,64.4923,64.5184,64.4313,64.4836,15200.0
2013-01-03 10:30:00,74.0,74.12,73.86,73.89,27700.0,64.4923,64.5969,64.3703,64.3964,27700.0
2013-01-03 10:40:00,73.89,73.98,73.88,73.88,14100.0,64.3964,64.4749,64.3877,64.3877,14100.0
2013-01-03 10:50:00,73.88,73.92,73.87,73.92,11900.0,64.3877,64.4226,64.379,64.4226,11900.0
2013-01-03 11:00:00,73.91,73.98,73.87,73.93,14400.0,64.4139,64.4749,64.379,64.4313,14400.0
2013-01-03 11:10:00,73.93,74.05,73.93,73.99,15700.0,64.4313,64.5359,64.4313,64.4836,15700.0
2013-01-03 11:20:00,74.01,74.13,74.0,74.13,17100.0,64.501,64.6056,64.4923,64.6056,17100.0
2013-01-03 11:30:00,74.14,74.25,74.13,74.23,17900.0,64.6143,64.7102,64.6056,64.6927,17900.0
2013-01-03 11:40:00,74.22,74.23,74.16,74.17,14200.0,64.684,64.6927,64.6317,64.6405,14200.0
2013-01-03 11:50:00,74.18,74.23,74.16,74.21,10300.0,64.6492,64.6927,64.6317,64.6753,10300.0
2013-01-03 12:00:00,74.2,74.22,74.13,74.15,6300.0,64.6666,64.684,64.6056,64.623,6300.0
2013-01-03 12:10:00,74.15,74.21,74.13,74.2,18600.0,64.623,64.6753,64.6056,64.6666,18600.0
2013-01-03 12:20:00,74.21,74.25,74.2,74.21,9500.0,64.6753,64.7102,64.6666,64.6753,9500.0
2013-01-03 12:30:00,74.21,74.26,74.2,74.25,16500.0,64.6753,64.7189,64.6666,64.7102,16500.0
2013-01-03 12:40:00,74.25,74.27,74.17,74.2,14600.0,64.7102,64.7276,64.6405,64.6666,14600.0
2013-01-03 12:50:00,74.22,74.26,74.22,74.26,4200.0,64.684,64.7189,64.684,64.7189,4200.0
2013-01-03 13:00:00,74.26,74.29,74.23,74.25,16300.0,64.7189,64.745,64.6927,64.7102,16300.0
2013-01-03 13:10:00,74.25,74.29,74.24,74.26,11700.0,64.7102,64.745,64.7015,64.7189,11700.0
2013-01-03 13:20:00,74.27,74.31,74.26,74.26,14400.0,64.7276,64.7625,64.7189,64.7189,14400.0
2013-01-03 13:30:00,74.25,74.26,74.19,74.25,24300.0,64.7102,64.7189,64.6579,64.7102,24300.0
2013-01-03 13:40:00,74.25,74.25,74.15,74.17,9500.0,64.7102,64.7102,64.623,64.6405,9500.0
2013-01-03 13:50:00,74.17,74.27,74.17,74.26,9900.0,64.6405,64.7276,64.6405,64.7189,9900.0
2013-01-03 14:00:00,74.26,74.31,74.13,74.19,47200.0,64.7189,64.7625,64.6056,64.6579,47200.0
2013-01-03 14:10:00,74.18,74.21,74.03,74.12,37600.0,64.6492,64.6753,64.5184,64.5969,37600.0
2013-01-03 14:20:00,74.12,74.14,73.97,74.0,36700.0,64.5969,64.6143,64.4661,64.4923,36700.0
2013-01-03 14:30:00,73.99,74.02,73.91,73.97,24700.0,64.4836,64.5097,64.4139,64.4661,24700.0
2013-01-03 14:40:00,73.98,74.13,73.98,74.13,19100.0,64.4749,64.6056,64.4749,64.6056,19100.0
2013-01-03 14:50:00,74.13,74.23,74.1,74.2,17900.0,64.6056,64.6927,64.5794,64.6666,17900.0
2013-01-03 15:00:00,74.19,74.2,73.96,73.99,57500.0,64.6579,64.6666,64.4574,64.4836,57500.0
2013-01-03 15:10:00,73.98,74.08,73.98,73.98,27700.0,64.4749,64.562,64.4749,64.4749,27700.0
2013-01-03 15:20:00,73.98,74.03,73.88,73.99,36200.0,64.4749,64.5184,64.3877,64.4836,36200.0
2013-01-03 15:30:00,73.99,74.0,73.85,73.93,40500.0,64.4836,64.4923,64.3616,64.4313,40500.0
2013-01-03 15:40:00,73.93,74.11,73.9,74.08,56100.0,64.4313,64.5882,64.4051,64.562,56100.0
2013-01-03 15:50:00,74.07,74.09,73.9,74.09,87200.0,64.5533,64.5707,64.4051,64.5707,87200.0
2013-01-04 09:30:00,74.23,74.34,74.0,74.34,25700.0,64.6927,64.7886,64.4923,64.7886,25700.0
2013-01-04 09:40:00,74.33,74.54,74.17,74.25,18700.0,64.7799,64.9629,64.6405,64.7102,18700.0
2013-01-04 09:50:00,74.28,74.47,74.27,74.37,10500.0,64.7363,64.9019,64.7276,64.8148,10500.0
2013-01-04 10:00:00,74.42,74.45,74.2,74.2,13100.0,64.8583,64.8845,64.6666,64.6666,13100.0
2013-01-04 10:10:00,74.18,74.33,74.15,74.28,11500.0,64.6492,64.7799,64.623,64.7363,11500.0
2013-01-04 10:20:00,74.29,74.39,74.22,74.25,20200.0,64.745,64.8322,64.684,64.7102,20200.0
2013-01-04 10:30:00,74.27,74.29,74.09,74.16,16300.0,64.7276,64.745,64.5707,64.6317,16300.0
2013-01-04 10:40:00,74.19,74.19,74.09,74.16,6000.0,64.6579,64.6579,64.5707,64.6317,6000.0
2013-01-04 10:50:00,74.15,74.25,74.15,74.18,16600.0,64.623,64.7102,64.623,64.6492,16600.0
2013-01-04 11:00:00,74.21,74.33,74.2,74.21,6800.0,64.6753,64.7799,64.6666,64.6753,6800.0
2013-01-04 11:10:00,74.22,74.31,74.2,74.3,5500.0,64.684,64.7625,64.6666,64.7537,5500.0
2013-01-04 11:20:00,74.33,74.36,74.25,74.35,9300.0,64.7799,64.806,64.7102,64.7973,9300.0
2013-01-04 11:30:00,74.36,74.47,74.36,74.45,7000.0,64.806,64.9019,64.806,64.8845,7000.0
2013-01-04 11:40:00,74.45,74.52,74.41,74.41,14200.0,64.8845,64.9455,64.8496,64.8496,14200.0
2013-01-04 11:50:00,74.42,74.48,74.4,74.41,11600.0,64.8583,64.9106,64.8409,64.8496,11600.0
2013-01-04 12:00:00,74.42,74.49,74.41,74.42,7600.0,64.8583,64.9193,64.8496,64.8583,7600.0
2013-01-04 12:10:00,74.4,74.4,74.25,74.25,14400.0,64.8409,64.8409,64.7102,64.7102,14400.0
2013-01-04 12:20:00,74.24,74.27,74.21,74.24,11800.0,64.7015,64.7276,64.6753,64.7015,11800.0
2013-01-04 12:30:00,74.23,74.23,74.12,74.15,10900.0,64.6927,64.6927,64.5969,64.623,10900.0
2013-01-04 12:40:00,74.15,74.16,74.14,74.16,2700.0,64.623,64.6317,64.6143,64.6317,2700.0
2013-01-04 12:50:00,74.16,74.18,74.12,74.14,5200.0,64.6317,64.6492,64.5969,64.6143,5200.0
2013-01-04 13:00:00,74.15,74.18,74.12,74.15,4900.0,64.623,64.6492,64.5969,64.623,4900.0
2013-01-04 13:10:00,74.14,74.16,74.12,74.15,4500.0,64.6143,64.6317,64.5969,64.623,4500.0
2013-01-04 13:20:00,74.16,74.21,74.12,74.2,6000.0,64.6317,64.6753,64.5969,64.6666,6000.0
2013-01-04 13:30:00,74.2,74.26,74.2,74.25,3700.0,64.6666,64.7189,64.6666,64.7102,3700.0
2013-01-04 13:40:00,74.24,74.27,74.21,74.26,5400.0,64.7015,64.7276,64.6753,64.7189,5400.0
2013-01-04 13:50:00,74.27,74.27,74.19,74.2,5400.0,64.7276,64.7276,64.6579,64.6666,5400.0
2013-01-04 14:00:00,74.22,74.24,74.19,74.2,9000.0,64.684,64.7015,64.6579,64.6666,9000.0
2013-01-04 14:10:00,74.19,74.21,74.15,74.16,6200.0,64.6579,64.6753,64.623,64.6317,6200.0
2013-01-04 14:20:00,74.15,74.2,74.15,74.2,5600.0,64.623,64.6666,64.623,64.6666,5600.0
2013-01-04 14:30:00,74.2,74.21,74.16,74.16,6200.0,64.6666,64.6753,64.6317,64.6317,6200.0
2013-01-04 14:40:00,74.17,74.21,74.14,74.16,6100.0,64.6405,64.6753,64.6143,64.6317,6100.0
2013-01-04 14:50:00,74.17,74.22,74.15,74.21,8400.0,64.6405,64.684,64.623,64.6753,8400.0
2013-01-04 15:00:00,74.22,74.24,74.19,74.22,9700.0,64.684,64.7015,64.6579,64.684,9700.0
2013-01-04 15:10:00,74.22,74.32,74.21,74.31,15900.0,64.684,64.7712,64.6753,64.7625,15900.0
2013-01-04 15:20:00,74.31,74.44,74.31,74.42,15700.0,64.7625,64.8758,64.7625,64.8583,15700.0
2013-01-04 15:30:00,74.42,74.43,74.35,74.37,19700.0,64.8583,64.867,64.7973,64.8148,19700.0
2013-01-04 15:40:00,74.37,74.42,74.3,74.34,48500.0,64.8148,64.8583,64.7537,64.7886,48500.0
2013-01-04 15:50:00,74.35,74.46,74.34,74.35,68100.0,64.7973,64.8932,64.7886,64.7973,68100.0
2013-01-07 09:30:00,74.23,74.23,73.62,74.13,37900.0,64.6927,64.6927,64.1611,64.6056,37900.0
2013-01-07 09:40:00,74.16,74.36,73.87,73.88,17000.0,64.6317,64.806,64.379,64.3877,17000.0
2013-01-07 09:50:00,73.93,73.94,73.65,73.72,12700.0,64.4313,64.44,64.1873,64.2483,12700.0
2013-01-07 10:00:00,73.74,74.02,73.68,73.99,14600.0,64.2657,64.5097,64.2134,64.4836,14600.0
2013-01-07 10:10:00,73.99,74.02,73.69,73.82,18800.0,64.4836,64.5097,64.2221,64.3354,18800.0
2013-01-07 10:20:00,73.83,73.83,73.66,73.71,11500.0,64.3441,64.3441,64.196,64.2396,11500.0
2013-01-07 10:30:00,73.71,73.92,73.69,73.92,9400.0,64.2396,64.4226,64.2221,64.4226,9400.0
2013-01-07 10:40:00,73.92,73.98,73.82,73.83,6400.0,64.4226,64.4749,64.3354,64.3441,6400.0
2013-01-07 10:50:00,73.85,73.89,73.78,73.79,16100.0,64.3616,64.3964,64.3006,64.3093,16100.0
2013-01-07 11:00:00,73.82,73.87,73.74,73.75,12400.0,64.3354,64.379,64.2657,64.2744,12400.0
2013-01-07 11:10:00,73.75,73.75,73.66,73.72,6500.0,64.2744,64.2744,64.196,64.2483,6500.0
2013-01-07 11:20:00,73.73,73.76,73.67,73.67,7700.0,64.257,64.2831,64.2047,64.2047,7700.0
2013-01-07 11:30:00,73.71,73.77,73.67,73.72,13500.0,64.2396,64.2918,64.2047,64.2483,13500.0
2013-01-07 11:40:00,73.72,73.74,73.6,73.62,9600.0,64.2483,64.2657,64.1437,64.1611,9600.0
2013-01-07 11:50:00,73.62,73.64,73.54,73.56,11400.0,64.1611,64.1785,64.0914,64.1088,11400.0
2013-01-07 12:00:00,73.56,73.64,73.5,73.63,10700.0,64.1088,64.1785,64.0565,64.1698,10700.0
2013-01-07 12:10:00,73.62,73.65,73.6,73.65,57000.0,64.1611,64.1873,64.1437,64.1873,57000.0
2013-01-07 12:20:00,73.64,73.65,73.52,73.63,59100.0,64.1785,64.1873,64.074,64.1698,59100.0
2013-01-07 12:30:00,73.64,73.69,73.62,73.66,9300.0,64.1785,64.2221,64.1611,64.196,9300.0
2013-01-07 12:40:00,73.66,73.68,73.52,73.54,24900.0,64.196,64.2134,64.074,64.0914,24900.0
2013-01-07 12:50:00,73.56,73.6,73.5,73.52,13800.0,64.1088,64.1437,64.0565,64.074,13800.0
2013-01-07 13:00:00,73.52,73.55,73.48,73.53,9400.0,64.074,64.1001,64.0391,64.0827,9400.0
2013-01-07 13:10:00,73.52,73.57,73.51,73.52,8400.0,64.074,64.1175,64.0652,64.074,8400.0
2013-01-07 13:20:00,73.52,73.56,73.5,73.52,10800.0,64.074,64.1088,64.0565,64.074,10800.0
2013-01-07 13:30:00,73.52,73.59,73.5,73.57,14500.0,64.074,64.135,64.0565,64.1175,14500.0
2013-01-07 13:40:00,73.56,73.58,73.51,73.56,6800.0,64.1088,64.1263,64.0652,64.1088,6800.0
2013-01-07 13:50:00,73.56,73.68,73.56,73.66,5700.0,64.1088,64.2134,64.1088,64.196,5700.0
2013-01-07 14:00:00,73.64,73.72,73.61,73.63,13500.0,64.1785,64.2483,64.1524,64.1698,13500.0
2013-01-07 14:10:00,73.63,73.69,73.61,73.67,7600.0,64.1698,64.2221,64.1524,64.2047,7600.0
2013-01-07 14:20:00,73.69,73.72,73.62,73.7,7800.0,64.2221,64.2483,64.1611,64.2308,7800.0
2013-01-07 14:30:00,73.68,73.72,73.62,73.65,12000.0,64.2134,64.2483,64.1611,64.1873,12000.0
2013-01-07 14:40:00,73.65,73.7,73.64,73.67,8000.0,64.1873,64.2308,64.1785,64.2047,8000.0
2013-01-07 14:50:00,73.67,73.72,73.65,73.69,17500.0,64.2047,64.2483,64.1873,64.2221,17500.0
2013-01-07 15:00:00,73.7,73.71,73.66,73.67,9900.0,64.2308,64.2396,64.196,64.2047,9900.0
2013-01-07 15:10:00,73.67,73.74,73.65,73.66,20100.0,64.2047,64.2657,64.1873,64.196,20100.0
2013-01-07 15:20:00,73.67,73.79,73.66,73.77,12500.0,64.2047,64.3093,64.196,64.2918,12500.0
2013-01-07 15:30:00,73.77,73.84,73.73,73.73,12400.0,64.2918,64.3529,64.257,64.257,12400.0
2013-01-07 15:40:00,73.74,73.8,73.6,73.77,50400.0,64.2657,64.318,64.1437,64.2918,50400.0
2013-01-07 15:50:00,73.78,73.91,73.73,73.9,110200.0,64.3006,64.4139,64.257,64.4051,110200.0
2013-01-08 09:30:00,72.3,73.37,72.3,73.34,109500.0,63.0107,63.9432,63.0107,63.9171,109500.0
2013-01-08 09:40:00,73.37,73.56,73.27,73.29,27500.0,63.9432,64.1088,63.8561,63.8735,27500.0
2013-01-08 09:50:00,73.27,73.3,73.01,73.04,27200.0,63.8561,63.8822,63.6295,63.6556,27200.0
2013-01-08 10:00:00,73.04,73.06,72.77,72.95,54700.0,63.6556,63.6731,63.4203,63.5772,54700.0
2013-01-08 10:10:00,72.97,73.01,72.76,72.92,35700.0,63.5946,63.6295,63.4116,63.5511,35700.0
2013-01-08 10:20:00,72.94,72.97,72.77,72.91,18500.0,63.5685,63.5946,63.4203,63.5423,18500.0
2013-01-08 10:30:00,72.91,72.97,72.78,72.78,18800.0,63.5423,63.5946,63.429,63.429,18800.0
2013-01-08 10:40:00,72.77,72.78,72.66,72.7,29500.0,63.4203,63.429,63.3245,63.3593,29500.0
2013-01-08 10:50:00,72.7,72.74,72.62,72.68,25600.0,63.3593,63.3942,63.2896,63.3419,25600.0
2013-01-08 11:00:00,72.69,72.69,72.57,72.59,31200.0,63.3506,63.3506,63.246,63.2635,31200.0
2013-01-08 11:10:00,72.59,72.62,72.55,72.59,29300.0,63.2635,63.2896,63.2286,63.2635,29300.0
2013-01-08 11:20:00,72.58,72.62,72.55,72.58,22100.0,63.2547,63.2896,63.2286,63.2547,22100.0
2013-01-08 11:30:00,72.59,72.76,72.58,72.76,21000.0,63.2635,63.4116,63.2547,63.4116,21000.0
2013-01-08 11:40:00,72.76,73.01,72.75,72.92,29600.0,63.4116,63.6295,63.4029,63.5511,29600.0
2013-01-08 11:50:00,72.92,72.92,72.76,72.76,14900.0,63.5511,63.5511,63.4116,63.4116,14900.0
2013-01-08 12:00:00,72.77,72.79,72.73,72.73,15000.0,63.4203,63.4378,63.3855,63.3855,15000.0
2013-01-08 12:10:00,72.74,72.76,72.67,72.67,13000.0,63.3942,63.4116,63.3332,63.3332,13000.0
2013-01-08 12:20:00,72.68,72.72,72.68,72.7,10600.0,63.3419,63.3768,63.3419,63.3593,10600.0
2013-01-08 12:30:00,72.7,72.81,72.68,72.78,52400.0,63.3593,63.4552,63.3419,63.429,52400.0
2013-01-08 12:40:00,72.79,72.8,72.74,72.78,7500.0,63.4378,63.4465,63.3942,63.429,7500.0
2013-01-08 12:50:00,72.77,72.78,72.69,72.78,10900.0,63.4203,63.429,63.3506,63.429,10900.0
2013-01-08 13:00:00,72.8,72.92,72.79,72.92,10400.0,63.4465,63.5511,63.4378,63.5511,10400.0
2013-01-08 13:10:00,72.92,73.03,72.92,73.0,11200.0,63.5511,63.6469,63.5511,63.6208,11200.0
2013-01-08 13:20:00,73.0,73.03,72.97,72.98,14800.0,63.6208,63.6469,63.5946,63.6033,14800.0
2013-01-08 13:30:00,72.98,73.02,72.97,72.97,16900.0,63.6033,63.6382,63.5946,63.5946,16900.0
2013-01-08 13:40:00,72.98,72.98,72.83,72.86,25200.0,63.6033,63.6033,63.4726,63.4988,25200.0
2013-01-08 13:50:00,72.86,73.02,72.86,73.02,13300.0,63.4988,63.6382,63.4988,63.6382,13300.0
2013-01-08 14:00:00,73.02,73.08,72.95,72.96,19400.0,63.6382,63.6905,63.5772,63.5859,19400.0
2013-01-08 14:10:00,72.96,72.98,72.95,72.97,12100.0,63.5859,63.6033,63.5772,63.5946,12100.0
2013-01-08 14:20:00,72.97,73.08,72.95,73.05,20100.0,63.5946,63.6905,63.5772,63.6644,20100.0
2013-01-08 14:30:00,73.05,73.06,72.96,72.99,29800.0,63.6644,63.6731,63.5859,63.6121,29800.0
2013-01-08 14:40:00,72.99,73.02,72.95,73.0,19000.0,63.6121,63.6382,63.5772,63.6208,19000.0
2013-01-08 14:50:00,73.01,73.01,72.98,73.0,10500.0,63.6295,63.6295,63.6033,63.6208,10500.0
2013-01-08 15:00:00,73.0,73.08,72.98,73.08,50800.0,63.6208,63.6905,63.6033,63.6905,50800.0
2013-01-08 15:10:00,73.11,73.2,73.07,73.2,21100.0,63.7166,63.7951,63.6818,63.7951,21100.0
2013-01-08 15:20:00,73.21,73.34,73.2,73.23,33200.0,63.8038,63.9171,63.7951,63.8212,33200.0
2013-01-08 15:30:00,73.24,73.26,73.13,73.15,18500.0,63.8299,63.8474,63.7341,63.7515,18500.0
2013-01-08 15:40:00,73.14,73.16,73.09,73.16,36900.0,63.7428,63.7602,63.6992,63.7602,36900.0
2013-01-08 15:50:00,73.16,73.26,73.16,73.24,71700.0,63.7602,63.8474,63.7602,63.8299,71700.0
2013-01-09 09:30:00,73.47,73.55,73.04,73.19,24700.0,64.0304,64.1001,63.6556,63.7864,24700.0
2013-01-09 09:40:00,73.2,73.34,73.07,73.07,24100.0,63.7951,63.9171,63.6818,63.6818,24100.0
2013-01-09 09:50:00,73.08,73.31,73.06,73.28,23000.0,63.6905,63.8909,63.6731,63.8648,23000.0
2013-01-09 10:00:00,73.3,73.5,73.29,73.38,53900.0,63.8822,64.0565,63.8735,63.952,53900.0
2013-01-09 10:10:00,73.38,73.7,73.38,73.68,18100.0,63.952,64.2308,63.952,64.2134,18100.0
2013-01-09 10:20:00,73.68,73.7,73.52,73.59,39400.0,64.2134,64.2308,64.074,64.135,39400.0
2013-01-09 10:30:00,73.59,73.6,73.3,73.39,36500.0,64.135,64.1437,63.8822,63.9607,36500.0
2013-01-09 10:40:00,73.4,73.55,73.32,73.35,56600.0,63.9694,64.1001,63.8997,63.9258,56600.0
2013-01-09 10:50:00,73.35,73.54,73.35,73.52,22700.0,63.9258,64.0914,63.9258,64.074,22700.0
2013-01-09 11:00:00,73.53,73.53,73.35,73.35,16700.0,64.0827,64.0827,63.9258,63.9258,16700.0
2013-01-09 11:10:00,73.35,73.46,73.34,73.39,18300.0,63.9258,64.0217,63.9171,63.9607,18300.0
2013-01-09 11:20:00,73.38,73.43,73.35,73.41,16100.0,63.952,63.9955,63.9258,63.9781,16100.0
2013-01-09 11:30:00,73.41,73.46,73.26,73.34,26900.0,63.9781,64.0217,63.8474,63.9171,26900.0
2013-01-09 11:40:00,73.33,73.38,73.28,73.37,18000.0,63.9084,63.952,63.8648,63.9432,18000.0
2013-01-09 11:50:00,73.38,73.45,73.31,73.37,10000.0,63.952,64.013,63.8909,63.9432,10000.0
2013-01-09 12:00:00,73.39,73.42,73.33,73.37,14500.0,63.9607,63.9868,63.9084,63.9432,14500.0
2013-01-09 12:10:00,73.39,73.4,73.34,73.35,8200.0,63.9607,63.9694,63.9171,63.9258,8200.0
2013-01-09 12:20:00,73.34,73.47,73.34,73.46,23100.0,63.9171,64.0304,63.9171,64.0217,23100.0
2013-01-09 12:30:00,73.48,73.5,73.41,73.44,15300.0,64.0391,64.0565,63.9781,64.0042,15300.0
2013-01-09 12:40:00,73.44,73.45,73.33,73.43,14000.0,64.0042,64.013,63.9084,63.9955,14000.0
2013-01-09 12:50:00,73.41,73.41,73.36,73.41,8500.0,63.9781,63.9781,63.9345,63.9781,8500.0
2013-01-09 13:00:00,73.41,73.41,73.34,73.37,15400.0,63.9781,63.9781,63.9171,63.9432,15400.0
2013-01-09 13:10:00,73.39,73.43,73.37,73.43,7900.0,63.9607,63.9955,63.9432,63.9955,7900.0
2013-01-09 13:20:00,73.44,73.46,73.4,73.43,9600.0,64.0042,64.0217,63.9694,63.9955,9600.0
2013-01-09 13:30:00,73.43,73.45,73.4,73.44,9800.0,63.9955,64.013,63.9694,64.0042,9800.0
2013-01-09 13:40:00,73.44,73.44,73.37,73.38,9300.0,64.0042,64.0042,63.9432,63.952,9300.0
2013-01-09 13:50:00,73.38,73.41,73.36,73.41,16200.0,63.952,63.9781,63.9345,63.9781,16200.0
2013-01-09 14:00:00,73.4,73.45,73.37,73.45,13300.0,63.9694,64.013,63.9432,64.013,13300.0
2013-01-09 14:10:00,73.45,73.54,73.44,73.5,11200.0,64.013,64.0914,64.0042,64.0565,11200.0
2013-01-09 14:20:00,73.51,73.52,73.4,73.43,9700.0,64.0652,64.074,63.9694,63.9955,9700.0
2013-01-09 14:30:00,73.44,73.48,73.41,73.42,14800.0,64.0042,64.0391,63.9781,63.9868,14800.0
2013-01-09 14:40:00,73.43,73.47,73.37,73.44,12100.0,63.9955,64.0304,63.9432,64.0042,12100.0
2013-01-09 14:50:00,73.45,73.47,73.35,73.41,13900.0,64.013,64.0304,63.9258,63.9781,13900.0
2013-01-09 15:00:00,73.42,73.44,73.33,73.34,22800.0,63.9868,64.0042,63.9084,63.9171,22800.0
2013-01-09 15:10:00,73.34,73.36,73.26,73.26,26900.0,63.9171,63.9345,63.8474,63.8474,26900.0
2013-01-09 15:20:00,73.27,73.27,73.23,73.26,33200.0,63.8561,63.8561,63.8212,63.8474,33200.0
2013-01-09 15:30:00,73.27,73.36,73.27,73.35,37700.0,63.8561,63.9345,63.8561,63.9258,37700.0
2013-01-09 15:40:00,73.35,73.35,73.27,73.29,33000.0,63.9258,63.9258,63.8561,63.8735,33000.0
2013-01-09 15:50:00,73.29,73.39,73.25,73.36,113300.0,63.8735,63.9607,63.8387,63.9345,113300.0
2013-01-10 09:30:00,73.53,73.61,73.09,73.12,42000.0,64.0827,64.1524,63.6992,63.7254,42000.0
2013-01-10 09:40:00,73.09,73.09,72.83,72.86,36000.0,63.6992,63.6992,63.4726,63.4988,36000.0
2013-01-10 09:50:00,72.87,73.12,72.84,73.11,18400.0,63.5075,63.7254,63.4813,63.7166,18400.0
2013-01-10 10:00:00,73.14,73.2,73.06,73.1,23700.0,63.7428,63.7951,63.6731,63.7079,23700.0
2013-01-10 10:10:00,73.12,73.19,73.07,73.11,18300.0,63.7254,63.7864,63.6818,63.7166,18300.0
2013-01-10 10:20:00,73.12,73.25,73.11,73.15,12400.0,63.7254,63.8387,63.7166,63.7515,12400.0
2013-01-10 10:30:00,73.14,73.15,72.87,72.97,23100.0,63.7428,63.7515,63.5075,63.5946,23100.0
2013-01-10 10:40:00,72.97,72.98,72.89,72.91,15300.0,63.5946,63.6033,63.5249,63.5423,15300.0
2013-01-10 10:50:00,72.93,72.98,72.83,72.83,12400.0,63.5598,63.6033,63.4726,63.4726,12400.0
2013-01-10 11:00:00,72.82,72.97,72.82,72.94,11400.0,63.4639,63.5946,63.4639,63.5685,11400.0
2013-01-10 11:10:00,72.94,72.98,72.87,72.92,18800.0,63.5685,63.6033,63.5075,63.5511,18800.0
2013-01-10 11:20:00,72.94,73.12,72.94,73.12,25100.0,63.5685,63.7254,63.5685,63.7254,25100.0
2013-01-10 11:30:00,73.12,73.13,73.05,73.06,16700.0,63.7254,63.7341,63.6644,63.6731,16700.0
2013-01-10 11:40:00,73.06,73.1,73.05,73.05,18200.0,63.6731,63.7079,63.6644,63.6644,18200.0
2013-01-10 11:50:00,73.05,73.12,73.02,73.12,14900.0,63.6644,63.7254,63.6382,63.7254,14900.0
2013-01-10 12:00:00,73.14,73.16,73.1,73.13,11900.0,63.7428,63.7602,63.7079,63.7341,11900.0
2013-01-10 12:10:00,73.15,73.15,73.07,73.12,13100.0,63.7515,63.7515,63.6818,63.7254,13100.0
2013-01-10 12:20:00,73.14,73.18,73.13,73.18,13700.0,63.7428,63.7776,63.7341,63.7776,13700.0
2013-01-10 12:30:00,73.19,73.23,73.16,73.16,10900.0,63.7864,63.8212,63.7602,63.7602,10900.0
2013-01-10 12:40:00,73.18,73.21,73.14,73.17,16300.0,63.7776,63.8038,63.7428,63.7689,16300.0
2013-01-10 12:50:00,73.18,73.29,73.14,73.29,15400.0,63.7776,63.8735,63.7428,63.8735,15400.0
2013-01-10 13:00:00,73.27,73.32,73.26,73.26,6100.0,63.8561,63.8997,63.8474,63.8474,6100.0
2013-01-10 13:10:00,73.24,73.24,73.09,73.19,21300.0,63.8299,63.8299,63.6992,63.7864,21300.0
2013-01-10 13:20:00,73.19,73.25,73.15,73.15,14500.0,63.7864,63.8387,63.7515,63.7515,14500.0
2013-01-10 13:30:00,73.15,73.18,73.13,73.13,13500.0,63.7515,63.7776,63.7341,63.7341,13500.0
2013-01-10 13:40:00,73.13,73.19,73.12,73.18,5400.0,63.7341,63.7864,63.7254,63.7776,5400.0
2013-01-10 13:50:00,73.18,73.23,73.18,73.23,10200.0,63.7776,63.8212,63.7776,63.8212,10200.0
2013-01-10 14:00:00,73.22,73.29,73.2,73.24,9000.0,63.8125,63.8735,63.7951,63.8299,9000.0
2013-01-10 14:10:00,73.25,73.25,73.13,73.18,7900.0,63.8387,63.8387,63.7341,63.7776,7900.0
2013-01-10 14:20:00,73.19,73.2,73.06,73.06,8700.0,63.7864,63.7951,63.6731,63.6731,8700.0
2013-01-10 14:30:00,73.09,73.11,73.06,73.1,9600.0,63.6992,63.7166,63.6731,63.7079,9600.0
2013-01-10 14:40:00,73.1,73.11,73.04,73.1,12700.0,63.7079,63.7166,63.6556,63.7079,12700.0
2013-01-10 14:50:00,73.11,73.25,73.11,73.21,26900.0,63.7166,63.8387,63.7166,63.8038,26900.0
2013-01-10 15:00:00,73.22,73.28,73.14,73.14,27000.0,63.8125,63.8648,63.7428,63.7428,27000.0
2013-01-10 15:10:00,73.14,73.16,73.06,73.08,26500.0,63.7428,63.7602,63.6731,63.6905,26500.0
2013-01-10 15:20:00,73.09,73.16,73.09,73.11,21200.0,63.6992,63.7602,63.6992,63.7166,21200.0
2013-01-10 15:30:00,73.1,73.15,73.07,73.12,25000.0,63.7079,63.7515,63.6818,63.7254,25000.0
2013-01-10 15:40:00,73.12,73.19,73.11,73.13,42500.0,63.7254,63.7864,63.7166,63.7341,42500.0
2013-01-10 15:50:00,73.14,73.15,73.07,73.15,54300.0,63.7428,63.7515,63.6818,63.7515,54300.0
2013-01-11 09:30:00,73.51,73.52,72.81,72.84,51800.0,64.0652,64.074,63.4552,63.4813,51800.0
2013-01-11 09:40:00,72.87,72.98,72.81,72.9,38500.0,63.5075,63.6033,63.4552,63.5336,38500.0
2013-01-11 09:50:00,72.9,72.91,72.71,72.73,23900.0,63.5336,63.5423,63.368,63.3855,23900.0
2013-01-11 10:00:00,72.74,72.86,72.73,72.74,10700.0,63.3942,63.4988,63.3855,63.3942,10700.0
2013-01-11 10:10:00,72.75,72.77,72.66,72.73,33500.0,63.4029,63.4203,63.3245,63.3855,33500.0
2013-01-11 10:20:00,72.74,72.75,72.62,72.65,24000.0,63.3942,63.4029,63.2896,63.3157,24000.0
2013-01-11 10:30:00,72.66,72.67,72.6,72.67,13600.0,63.3245,63.3332,63.2722,63.3332,13600.0
2013-01-11 10:40:00,72.68,72.71,72.6,72.65,10100.0,63.3419,63.368,63.2722,63.3157,10100.0
2013-01-11 10:50:00,72.65,72.7,72.65,72.67,10600.0,63.3157,63.3593,63.3157,63.3332,10600.0
2013-01-11 11:00:00,72.66,72.76,72.66,72.69,10600.0,63.3245,63.4116,63.3245,63.3506,10600.0
2013-01-11 11:10:00,72.69,72.7,72.66,72.69,14800.0,63.3506,63.3593,63.3245,63.3506,14800.0
2013-01-11 11:20:00,72.7,72.75,72.6,72.61,19600.0,63.3593,63.4029,63.2722,63.2809,19600.0
2013-01-11 11:30:00,72.6,72.67,72.58,72.67,19100.0,63.2722,63.3332,63.2547,63.3332,19100.0
2013-01-11 11:40:00,72.66,72.66,72.62,72.66,5400.0,63.3245,63.3245,63.2896,63.3245,5400.0
2013-01-11 11:50:00,72.65,72.76,72.65,72.72,17500.0,63.3157,63.4116,63.3157,63.3768,17500.0
2013-01-11 12:00:00,72.72,72.81,72.66,72.78,24500.0,63.3768,63.4552,63.3245,63.429,24500.0
2013-01-11 12:10:00,72.77,72.8,72.61,72.64,15500.0,63.4203,63.4465,63.2809,63.307,15500.0
2013-01-11 12:20:00,72.64,72.7,72.58,72.6,42100.0,63.307,63.3593,63.2547,63.2722,42100.0
2013-01-11 12:30:00,72.6,72.62,72.57,72.61,14000.0,63.2722,63.2896,63.246,63.2809,14000.0
2013-01-11 12:40:00,72.61,72.66,72.6,72.65,8200.0,63.2809,63.3245,63.2722,63.3157,8200.0
2013-01-11 12:50:00,72.65,72.68,72.61,72.65,12900.0,63.3157,63.3419,63.2809,63.3157,12900.0
2013-01-11 13:00:00,72.66,72.74,72.64,72.73,6400.0,63.3245,63.3942,63.307,63.3855,6400.0
2013-01-11 13:10:00,72.75,72.8,72.73,72.77,8400.0,63.4029,63.4465,63.3855,63.4203,8400.0
2013-01-11 13:20:00,72.78,72.85,72.77,72.83,8700.0,63.429,63.49,63.4203,63.4726,8700.0
2013-01-11 13:30:00,72.82,72.88,72.82,72.86,5600.0,63.4639,63.5162,63.4639,63.4988,5600.0
2013-01-11 13:40:00,72.85,72.86,72.75,72.77,11200.0,63.49,63.4988,63.4029,63.4203,11200.0
2013-01-11 13:50:00,72.77,72.8,72.73,72.8,12400.0,63.4203,63.4465,63.3855,63.4465,12400.0
2013-01-11 14:00:00,72.79,72.81,72.77,72.79,9800.0,63.4378,63.4552,63.4203,63.4378,9800.0
2013-01-11 14:10:00,72.79,72.82,72.78,72.81,7800.0,63.4378,63.4639,63.429,63.4552,7800.0
2013-01-11 14:20:00,72.81,72.82,72.78,72.81,6600.0,63.4552,63.4639,63.429,63.4552,6600.0
2013-01-11 14:30:00,72.82,72.85,72.8,72.81,9000.0,63.4639,63.49,63.4465,63.4552,9000.0
2013-01-11 14:40:00,72.81,72.82,72.75,72.77,8100.0,63.4552,63.4639,63.4029,63.4203,8100.0
2013-01-11 14:50:00,72.77,72.78,72.73,72.74,18800.0,63.4203,63.429,63.3855,63.3942,18800.0
2013-01-11 15:00:00,72.74,72.78,72.67,72.78,28900.0,63.3942,63.429,63.3332,63.429,28900.0
2013-01-11 15:10:00,72.79,72.85,72.79,72.83,16800.0,63.4378,63.49,63.4378,63.4726,16800.0
2013-01-11 15:20:00,72.84,72.93,72.84,72.85,18600.0,63.4813,63.5598,63.4813,63.49,18600.0
2013-01-11 15:30:00,72.86,72.88,72.63,72.71,53400.0,63.4988,63.5162,63.2983,63.368,53400.0
2013-01-11 15:40:00,72.71,72.82,72.71,72.8,41000.0,63.368,63.4639,63.368,63.4465,41000.0
2013-01-11 15:50:00,72.81,72.86,72.78,72.82,56500.0,63.4552,63.4988,63.429,63.4639,56500.0
2013-01-14 09:30:00,72.91,73.06,72.8,72.92,18200.0,63.5423,63.6731,63.4465,63.5511,18200.0
2013-01-14 09:40:00,72.96,73.08,72.94,72.99,33100.0,63.5859,63.6905,63.5685,63.6121,33100.0
2013-01-14 09:50:00,73.01,73.01,72.84,72.91,6500.0,63.6295,63.6295,63.4813,63.5423,6500.0
2013-01-14 10:00:00,72.89,72.89,72.82,72.82,3700.0,63.5249,63.5249,63.4639,63.4639,3700.0
2013-01-14 10:10:00,72.82,72.85,72.71,72.73,11500.0,63.4639,63.49,63.368,63.3855,11500.0
2013-01-14 10:20:00,72.71,72.71,72.55,72.66,8700.0,63.368,63.368,63.2286,63.3245,8700.0
2013-01-14 10:30:00,72.64,72.68,72.6,72.66,10700.0,63.307,63.3419,63.2722,63.3245,10700.0
2013-01-14 10:40:00,72.69,72.75,72.67,72.71,8600.0,63.3506,63.4029,63.3332,63.368,8600.0
2013-01-14 10:50:00,72.73,72.73,72.69,72.73,3500.0,63.3855,63.3855,63.3506,63.3855,3500.0
2013-01-14 11:00:00,72.73,72.87,72.73,72.81,14700.0,63.3855,63.5075,63.3855,63.4552,14700.0
2013-01-14 11:10:00,72.81,72.84,72.81,72.81,3400.0,63.4552,63.4813,63.4552,63.4552,3400.0
2013-01-14 11:20:00,72.8,72.81,72.75,72.81,8700.0,63.4465,63.4552,63.4029,63.4552,8700.0
2013-01-14 11:30:00,72.81,72.83,72.7,72.7,15100.0,63.4552,63.4726,63.3593,63.3593,15100.0
2013-01-14 11:40:00,72.7,72.78,72.69,72.78,6800.0,63.3593,63.429,63.3506,63.429,6800.0
2013-01-14 11:50:00,72.77,72.79,72.69,72.71,4400.0,63.4203,63.4378,63.3506,63.368,4400.0
2013-01-14 12:00:00,72.71,72.75,72.67,72.69,8200.0,63.368,63.4029,63.3332,63.3506,8200.0
2013-01-14 12:10:00,72.69,72.69,72.62,72.62,7200.0,63.3506,63.3506,63.2896,63.2896,7200.0
2013-01-14 12:20:00,72.62,72.64,72.59,72.59,4300.0,63.2896,63.307,63.2635,63.2635,4300.0
2013-01-14 12:30:00,72.59,72.63,72.58,72.62,10400.0,63.2635,63.2983,63.2547,63.2896,10400.0
2013-01-14 12:40:00,72.62,72.68,72.62,72.66,4900.0,63.2896,63.3419,63.2896,63.3245,4900.0
2013-01-14 12:50:00,72.67,72.72,72.66,72.7,8500.0,63.3332,63.3768,63.3245,63.3593,8500.0
2013-01-14 13:00:00,72.7,72.72,72.64,72.65,10300.0,63.3593,63.3768,63.307,63.3157,10300.0
2013-01-14 13:10:00,72.65,72.73,72.65,72.73,5500.0,63.3157,63.3855,63.3157,63.3855,5500.0
2013-01-14 13:20:00,72.73,72.82,72.72,72.75,68500.0,63.3855,63.4639,63.3768,63.4029,68500.0
2013-01-14 13:30:00,72.75,72.79,72.73,72.78,7200.0,63.4029,63.4378,63.3855,63.429,7200.0
2013-01-14 13:40:00,72.79,72.82,72.77,72.78,7000.0,63.4378,63.4639,63.4203,63.429,7000.0
2013-01-14 13:50:00,72.78,72.8,72.75,72.79,5800.0,63.429,63.4465,63.4029,63.4378,5800.0
2013-01-14 14:00:00,72.79,72.88,72.78,72.84,9800.0,63.4378,63.5162,63.429,63.4813,9800.0
2013-01-14 14:10:00,72.83,72.86,72.79,72.81,7100.0,63.4726,63.4988,63.4378,63.4552,7100.0
2013-01-14 14:20:00,72.81,72.85,72.8,72.84,6100.0,63.4552,63.49,63.4465,63.4813,6100.0
2013-01-14 14:30:00,72.86,72.87,72.78,72.82,15300.0,63.4988,63.5075,63.429,63.4639,15300.0
2013-01-14 14:40:00,72.83,72.86,72.77,72.83,16400.0,63.4726,63.4988,63.4203,63.4726,16400.0
2013-01-14 14:50:00,72.81,72.82,72.71,72.71,10700.0,63.4552,63.4639,63.368,63.368,10700.0
2013-01-14 15:00:00,72.72,72.78,72.68,72.76,38100.0,63.3768,63.429,63.3419,63.4116,38100.0
2013-01-14 15:10:00,72.76,72.78,72.75,72.77,20400.0,63.4116,63.429,63.4029,63.4203,20400.0
2013-01-14 15:20:00,72.77,72.87,72.77,72.87,33500.0,63.4203,63.5075,63.4203,63.5075,33500.0
2013-01-14 15:30:00,72.87,72.88,72.76,72.78,33100.0,63.5075,63.5162,63.4116,63.429,33100.0
2013-01-14 15:40:00,72.79,72.86,72.78,72.86,64400.0,63.4378,63.4988,63.429,63.4988,64400.0
2013-01-14 15:50:00,72.85,72.95,72.76,72.93,135000.0,63.49,63.5772,63.4116,63.5598,135000.0
2013-01-15 09:30:00,72.54,72.63,72.48,72.54,31400.0,63.2199,63.2983,63.1676,63.2199,31400.0
2013-01-15 09:40:00,72.52,72.63,72.46,72.59,10600.0,63.2024,63.2983,63.1502,63.2635,10600.0
2013-01-15 09:50:00,72.61,72.99,72.59,72.93,20500.0,63.2809,63.6121,63.2635,63.5598,20500.0
2013-01-15 10:00:00,72.92,73.09,72.91,73.08,10300.0,63.5511,63.6992,63.5423,63.6905,10300.0
2013-01-15 10:10:00,73.09,73.1,73.03,73.05,12300.0,63.6992,63.7079,63.6469,63.6644,12300.0
2013-01-15 10:20:00,73.04,73.07,72.99,73.02,12000.0,63.6556,63.6818,63.6121,63.6382,12000.0
2013-01-15 10:30:00,73.05,73.16,73.02,73.13,14300.0,63.6644,63.7602,63.6382,63.7341,14300.0
2013-01-15 10:40:00,73.14,73.29,73.14,73.24,9700.0,63.7428,63.8735,63.7428,63.8299,9700.0
2013-01-15 10:50:00,73.25,73.38,73.23,73.36,14700.0,63.8387,63.952,63.8212,63.9345,14700.0
2013-01-15 11:00:00,73.34,73.37,73.29,73.32,22000.0,63.9171,63.9432,63.8735,63.8997,22000.0
2013-01-15 11:10:00,73.31,73.36,73.28,73.3,30200.0,63.8909,63.9345,63.8648,63.8822,30200.0
2013-01-15 11:20:00,73.3,73.3,73.23,73.28,7600.0,63.8822,63.8822,63.8212,63.8648,7600.0
2013-01-15 11:30:00,73.26,73.3,73.23,73.26,20500.0,63.8474,63.8822,63.8212,63.8474,20500.0
2013-01-15 11:40:00,73.27,73.35,73.26,73.35,14100.0,63.8561,63.9258,63.8474,63.9258,14100.0
2013-01-15 11:50:00,73.32,73.39,73.29,73.36,10600.0,63.8997,63.9607,63.8735,63.9345,10600.0
2013-01-15 12:00:00,73.34,73.35,73.27,73.3,16400.0,63.9171,63.9258,63.8561,63.8822,16400.0
2013-01-15 12:10:00,73.27,73.3,73.24,73.28,5400.0,63.8561,63.8822,63.8299,63.8648,5400.0
2013-01-15 12:20:00,73.24,73.25,73.21,73.23,5700.0,63.8299,63.8387,63.8038,63.8212,5700.0
2013-01-15 12:30:00,73.21,73.33,73.2,73.3,14500.0,63.8038,63.9084,63.7951,63.8822,14500.0
2013-01-15 12:40:00,73.29,73.33,73.21,73.21,5500.0,63.8735,63.9084,63.8038,63.8038,5500.0
2013-01-15 12:50:00,73.21,73.26,73.21,73.23,7600.0,63.8038,63.8474,63.8038,63.8212,7600.0
2013-01-15 13:00:00,73.23,73.26,73.2,73.24,10200.0,63.8212,63.8474,63.7951,63.8299,10200.0
2013-01-15 13:10:00,73.24,73.25,73.21,73.22,9200.0,63.8299,63.8387,63.8038,63.8125,9200.0
2013-01-15 13:20:00,73.22,73.24,73.15,73.23,21300.0,63.8125,63.8299,63.7515,63.8212,21300.0
2013-01-15 13:30:00,73.22,73.3,73.19,73.3,15700.0,63.8125,63.8822,63.7864,63.8822,15700.0
2013-01-15 13:40:00,73.29,73.3,73.23,73.27,14500.0,63.8735,63.8822,63.8212,63.8561,14500.0
2013-01-15 13:50:00,73.27,73.27,73.15,73.15,24300.0,63.8561,63.8561,63.7515,63.7515,24300.0
2013-01-15 14:00:00,73.16,73.16,73.07,73.11,12200.0,63.7602,63.7602,63.6818,63.7166,12200.0
2013-01-15 14:10:00,73.12,73.12,73.03,73.03,12200.0,63.7254,63.7254,63.6469,63.6469,12200.0
2013-01-15 14:20:00,73.03,73.04,72.94,72.94,12100.0,63.6469,63.6556,63.5685,63.5685,12100.0
2013-01-15 14:30:00,72.92,72.94,72.9,72.93,9400.0,63.5511,63.5685,63.5336,63.5598,9400.0
2013-01-15 14:40:00,72.94,73.02,72.91,73.01,30300.0,63.5685,63.6382,63.5423,63.6295,30300.0
2013-01-15 14:50:00,73.02,73.08,72.99,73.01,15800.0,63.6382,63.6905,63.6121,63.6295,15800.0
2013-01-15 15:00:00,73.03,73.09,73.02,73.03,10600.0,63.6469,63.6992,63.6382,63.6469,10600.0
2013-01-15 15:10:00,73.03,73.04,72.99,73.03,17300.0,63.6469,63.6556,63.6121,63.6469,17300.0
2013-01-15 15:20:00,73.04,73.05,73.0,73.03,19200.0,63.6556,63.6644,63.6208,63.6469,19200.0
2013-01-15 15:30:00,73.04,73.12,73.04,73.1,25000.0,63.6556,63.7254,63.6556,63.7079,25000.0
2013-01-15 15:40:00,73.1,73.15,73.08,73.11,25100.0,63.7079,63.7515,63.6905,63.7166,25100.0
2013-01-15 15:50:00,73.11,73.13,73.08,73.12,67300.0,63.7166,63.7341,63.6905,63.7254,67300.0
2013-01-16 09:30:00,72.93,73.05,72.69,72.86,94100.0,63.5598,63.6644,63.3506,63.4988,94100.0
2013-01-16 09:40:00,72.87,72.98,72.69,72.92,27800.0,63.5075,63.6033,63.3506,63.5511,27800.0
2013-01-16 09:50:00,72.96,72.96,72.84,72.87,10900.0,63.5859,63.5859,63.4813,63.5075,10900.0
2013-01-16 10:00:00,72.85,72.9,72.85,72.87,9800.0,63.49,63.5336,63.49,63.5075,9800.0
2013-01-16 10:10:00,72.86,72.86,72.66,72.81,14400.0,63.4988,63.4988,63.3245,63.4552,14400.0
2013-01-16 10:20:00,72.78,72.88,72.77,72.83,12300.0,63.429,63.5162,63.4203,63.4726,12300.0
2013-01-16 10:30:00,72.84,72.87,72.76,72.8,24000.0,63.4813,63.5075,63.4116,63.4465,24000.0
2013-01-16 10:40:00,72.8,72.88,72.75,72.85,15100.0,63.4465,63.5162,63.4029,63.49,15100.0
2013-01-16 10:50:00,72.85,72.9,72.75,72.75,11400.0,63.49,63.5336,63.4029,63.4029,11400.0
2013-01-16 11:00:00,72.77,72.85,72.77,72.85,16900.0,63.4203,63.49,63.4203,63.49,16900.0
2013-01-16 11:10:00,72.85,72.86,72.74,72.75,7700.0,63.49,63.4988,63.3942,63.4029,7700.0
2013-01-16 11:20:00,72.75,72.83,72.75,72.82,6800.0,63.4029,63.4726,63.4029,63.4639,6800.0
2013-01-16 11:30:00,72.82,72.82,72.72,72.72,6300.0,63.4639,63.4639,63.3768,63.3768,6300.0
2013-01-16 11:40:00,72.74,72.84,72.74,72.84,8200.0,63.3942,63.4813,63.3942,63.4813,8200.0
2013-01-16 11:50:00,72.84,72.84,72.75,72.75,13100.0,63.4813,63.4813,63.4029,63.4029,13100.0
2013-01-16 12:00:00,72.74,72.76,72.66,72.75,11000.0,63.3942,63.4116,63.3245,63.4029,11000.0
2013-01-16 12:10:00,72.75,72.8,72.75,72.77,3900.0,63.4029,63.4465,63.4029,63.4203,3900.0
2013-01-16 12:20:00,72.76,72.76,72.68,72.69,5400.0,63.4116,63.4116,63.3419,63.3506,5400.0
2013-01-16 12:30:00,72.69,72.75,72.67,72.74,17600.0,63.3506,63.4029,63.3332,63.3942,17600.0
2013-01-16 12:40:00,72.73,72.75,72.7,72.75,3400.0,63.3855,63.4029,63.3593,63.4029,3400.0
2013-01-16 12:50:00,72.75,72.78,72.73,72.75,3700.0,63.4029,63.429,63.3855,63.4029,3700.0
2013-01-16 13:00:00,72.76,72.84,72.74,72.84,10300.0,63.4116,63.4813,63.3942,63.4813,10300.0
2013-01-16 13:10:00,72.83,72.86,72.78,72.78,5600.0,63.4726,63.4988,63.429,63.429,5600.0
2013-01-16 13:20:00,72.79,72.86,72.79,72.84,23000.0,63.4378,63.4988,63.4378,63.4813,23000.0
2013-01-16 13:30:00,72.85,72.86,72.82,72.84,11600.0,63.49,63.4988,63.4639,63.4813,11600.0
2013-01-16 13:40:00,72.84,72.87,72.83,72.83,6700.0,63.4813,63.5075,63.4726,63.4726,6700.0
2013-01-16 13:50:00,72.82,72.85,72.8,72.82,6200.0,63.4639,63.49,63.4465,63.4639,6200.0
2013-01-16 14:00:00,72.81,72.89,72.8,72.81,7700.0,63.4552,63.5249,63.4465,63.4552,7700.0
2013-01-16 14:10:00,72.8,72.84,72.77,72.82,5300.0,63.4465,63.4813,63.4203,63.4639,5300.0
2013-01-16 14:20:00,72.8,72.82,72.78,72.79,5200.0,63.4465,63.4639,63.429,63.4378,5200.0
2013-01-16 14:30:00,72.79,72.9,72.78,72.89,16800.0,63.4378,63.5336,63.429,63.5249,16800.0
2013-01-16 14:40:00,72.88,72.92,72.87,72.91,11800.0,63.5162,63.5511,63.5075,63.5423,11800.0
2013-01-16 14:50:00,72.92,72.92,72.85,72.85,8900.0,63.5511,63.5511,63.49,63.49,8900.0
2013-01-16 15:00:00,72.87,72.87,72.8,72.8,17100.0,63.5075,63.5075,63.4465,63.4465,17100.0
2013-01-16 15:10:00,72.79,72.87,72.79,72.85,15100.0,63.4378,63.5075,63.4378,63.49,15100.0
2013-01-16 15:20:00,72.85,72.87,72.82,72.83,24500.0,63.49,63.5075,63.4639,63.4726,24500.0
2013-01-16 15:30:00,72.83,72.87,72.81,72.86,22100.0,63.4726,63.5075,63.4552,63.4988,22100.0
2013-01-16 15:40:00,72.86,72.89,72.82,72.86,30200.0,63.4988,63.5249,63.4639,63.4988,30200.0
2013-01-16 15:50:00,72.86,72.92,72.81,72.84,109500.0,63.4988,63.5511,63.4552,63.4813,109500.0
2013-01-17 09:30:00,73.16,73.22,73.0,73.05,25800.0,63.7602,63.8125,63.6208,63.6644,25800.0
2013-01-17 09:40:00,73.01,73.03,72.92,73.01,15600.0,63.6295,63.6469,63.5511,63.6295,15600.0
2013-01-17 09:50:00,73.01,73.15,73.01,73.14,24800.0,63.6295,63.7515,63.6295,63.7428,24800.0
2013-01-17 10:00:00,73.14,73.26,73.04,73.26,11500.0,63.7428,63.8474,63.6556,63.8474,11500.0
2013-01-17 10:10:00,73.26,73.29,73.14,73.25,18000.0,63.8474,63.8735,63.7428,63.8387,18000.0
2013-01-17 10:20:00,73.26,73.32,73.23,73.26,6800.0,63.8474,63.8997,63.8212,63.8474,6800.0
2013-01-17 10:30:00,73.23,73.23,73.17,73.18,5000.0,63.8212,63.8212,63.7689,63.7776,5000.0
2013-01-17 10:40:00,73.17,73.2,72.99,72.99,5900.0,63.7689,63.7951,63.6121,63.6121,5900.0
2013-01-17 10:50:00,73.01,73.07,72.99,73.01,5500.0,63.6295,63.6818,63.6121,63.6295,5500.0
2013-01-17 11:00:00,73.06,73.13,73.06,73.07,4700.0,63.6731,63.7341,63.6731,63.6818,4700.0
2013-01-17 11:10:00,73.08,73.1,73.03,73.03,3600.0,63.6905,63.7079,63.6469,63.6469,3600.0
2013-01-17 11:20:00,73.04,73.11,73.02,73.11,6200.0,63.6556,63.7166,63.6382,63.7166,6200.0
2013-01-17 11:30:00,73.12,73.22,73.11,73.21,10600.0,63.7254,63.8125,63.7166,63.8038,10600.0
2013-01-17 11:40:00,73.21,73.39,73.21,73.39,19000.0,63.8038,63.9607,63.8038,63.9607,19000.0
2013-01-17 11:50:00,73.41,73.5,73.39,73.48,25100.0,63.9781,64.0565,63.9607,64.0391,25100.0
2013-01-17 12:00:00,73.48,73.53,73.44,73.5,17200.0,64.0391,64.0827,64.0042,64.0565,17200.0
2013-01-17 12:10:00,73.5,73.61,73.49,73.6,14300.0,64.0565,64.1524,64.0478,64.1437,14300.0
2013-01-17 12:20:00,73.59,73.67,73.59,73.67,7900.0,64.135,64.2047,64.135,64.2047,7900.0
2013-01-17 12:30:00,73.66,73.76,73.65,73.73,13300.0,64.196,64.2831,64.1873,64.257,13300.0
2013-01-17 12:40:00,73.72,73.74,73.64,73.65,8300.0,64.2483,64.2657,64.1785,64.1873,8300.0
2013-01-17 12:50:00,73.66,73.67,73.63,73.64,5300.0,64.196,64.2047,64.1698,64.1785,5300.0
2013-01-17 13:00:00,73.65,73.66,73.59,73.6,6200.0,64.1873,64.196,64.135,64.1437,6200.0
2013-01-17 13:10:00,73.61,73.64,73.59,73.61,4900.0,64.1524,64.1785,64.135,64.1524,4900.0
2013-01-17 13:20:00,73.63,73.68,73.62,73.67,6200.0,64.1698,64.2134,64.1611,64.2047,6200.0
2013-01-17 13:30:00,73.67,73.67,73.55,73.6,8200.0,64.2047,64.2047,64.1001,64.1437,8200.0
2013-01-17 13:40:00,73.6,73.69,73.6,73.69,6100.0,64.1437,64.2221,64.1437,64.2221,6100.0
2013-01-17 13:50:00,73.69,73.69,73.59,73.66,13000.0,64.2221,64.2221,64.135,64.196,13000.0
2013-01-17 14:00:00,73.66,73.7,73.65,73.69,11000.0,64.196,64.2308,64.1873,64.2221,11000.0
2013-01-17 14:10:00,73.7,73.72,73.68,73.7,7600.0,64.2308,64.2483,64.2134,64.2308,7600.0
2013-01-17 14:20:00,73.7,73.71,73.64,73.65,12300.0,64.2308,64.2396,64.1785,64.1873,12300.0
2013-01-17 14:30:00,73.64,73.64,73.56,73.57,7700.0,64.1785,64.1785,64.1088,64.1175,7700.0
2013-01-17 14:40:00,73.56,73.56,73.52,73.53,12800.0,64.1088,64.1088,64.074,64.0827,12800.0
2013-01-17 14:50:00,73.54,73.54,73.48,73.49,14900.0,64.0914,64.0914,64.0391,64.0478,14900.0
2013-01-17 15:00:00,73.49,73.52,73.47,73.52,12800.0,64.0478,64.074,64.0304,64.074,12800.0
2013-01-17 15:10:00,73.52,73.54,73.5,73.53,12000.0,64.074,64.0914,64.0565,64.0827,12000.0
2013-01-17 15:20:00,73.53,73.55,73.49,73.52,16000.0,64.0827,64.1001,64.0478,64.074,16000.0
2013-01-17 15:30:00,73.51,73.53,73.47,73.49,17800.0,64.0652,64.0827,64.0304,64.0478,17800.0
2013-01-17 15:40:00,73.48,73.51,73.42,73.42,29100.0,64.0391,64.0652,63.9868,63.9868,29100.0
2013-01-17 15:50:00,73.42,73.43,73.3,73.31,77400.0,63.9868,63.9955,63.8822,63.8909,77400.0
2013-01-18 09:30:00,73.61,73.77,73.22,73.27,225200.0,64.1524,64.2918,63.8125,63.8561,225200.0
2013-01-18 09:40:00,73.25,73.25,73.07,73.18,11700.0,63.8387,63.8387,63.6818,63.7776,11700.0
2013-01-18 09:50:00,73.17,73.17,73.02,73.09,8200.0,63.7689,63.7689,63.6382,63.6992,8200.0
2013-01-18 10:00:00,73.11,73.35,73.1,73.35,37700.0,63.7166,63.9258,63.7079,63.9258,37700.0
2013-01-18 10:10:00,73.35,73.45,73.33,73.39,17700.0,63.9258,64.013,63.9084,63.9607,17700.0
2013-01-18 10:20:00,73.37,73.41,73.36,73.39,17200.0,63.9432,63.9781,63.9345,63.9607,17200.0
2013-01-18 10:30:00,73.39,73.49,73.38,73.45,12700.0,63.9607,64.0478,63.952,64.013,12700.0
2013-01-18 10:40:00,73.45,73.53,73.45,73.52,6800.0,64.013,64.0827,64.013,64.074,6800.0
2013-01-18 10:50:00,73.5,73.57,73.47,73.47,22600.0,64.0565,64.1175,64.0304,64.0304,22600.0
2013-01-18 11:00:00,73.46,73.49,73.39,73.41,15200.0,64.0217,64.0478,63.9607,63.9781,15200.0
2013-01-18 11:10:00,73.38,73.53,73.33,73.49,20600.0,63.952,64.0827,63.9084,64.0478,20600.0
2013-01-18 11:20:00,73.51,73.56,73.4,73.54,19800.0,64.0652,64.1088,63.9694,64.0914,19800.0
2013-01-18 11:30:00,73.53,73.57,73.48,73.54,14000.0,64.0827,64.1175,64.0391,64.0914,14000.0
2013-01-18 11:40:00,73.53,73.53,73.26,73.33,7900.0,64.0827,64.0827,63.8474,63.9084,7900.0
2013-01-18 11:50:00,73.33,73.4,73.31,73.33,9900.0,63.9084,63.9694,63.8909,63.9084,9900.0
2013-01-18 12:00:00,73.32,73.37,73.31,73.37,6700.0,63.8997,63.9432,63.8909,63.9432,6700.0
2013-01-18 12:10:00,73.36,73.36,73.32,73.36,13700.0,63.9345,63.9345,63.8997,63.9345,13700.0
2013-01-18 12:20:00,73.36,73.37,73.26,73.28,7300.0,63.9345,63.9432,63.8474,63.8648,7300.0
2013-01-18 12:30:00,73.27,73.31,73.26,73.31,3000.0,63.8561,63.8909,63.8474,63.8909,3000.0
2013-01-18 12:40:00,73.31,73.34,73.27,73.33,7900.0,63.8909,63.9171,63.8561,63.9084,7900.0
2013-01-18 12:50:00,73.34,73.42,73.33,73.38,6400.0,63.9171,63.9868,63.9084,63.952,6400.0
2013-01-18 13:00:00,73.37,73.45,73.36,73.44,6300.0,63.9432,64.013,63.9345,64.0042,6300.0
2013-01-18 13:10:00,73.5,73.51,73.45,73.49,8800.0,64.0565,64.0652,64.013,64.0478,8800.0
2013-01-18 13:20:00,73.5,73.51,73.43,73.43,4000.0,64.0565,64.0652,63.9955,63.9955,4000.0
2013-01-18 13:30:00,73.44,73.47,73.41,73.46,13800.0,64.0042,64.0304,63.9781,64.0217,13800.0
2013-01-18 13:40:00,73.46,73.49,73.44,73.46,4100.0,64.0217,64.0478,64.0042,64.0217,4100.0
2013-01-18 13:50:00,73.46,73.52,73.45,73.48,6500.0,64.0217,64.074,64.013,64.0391,6500.0
2013-01-18 14:00:00,73.48,73.57,73.46,73.56,6200.0,64.0391,64.1175,64.0217,64.1088,6200.0
2013-01-18 14:10:00,73.57,73.61,73.56,73.58,4300.0,64.1175,64.1524,64.1088,64.1263,4300.0
2013-01-18 14:20:00,73.58,73.59,73.53,73.59,5700.0,64.1263,64.135,64.0827,64.135,5700.0
2013-01-18 14:30:00,73.59,73.64,73.53,73.63,6600.0,64.135,64.1785,64.0827,64.1698,6600.0
2013-01-18 14:40:00,73.61,73.72,73.61,73.7,15100.0,64.1524,64.2483,64.1524,64.2308,15100.0
2013-01-18 14:50:00,73.71,73.73,73.64,73.64,9600.0,64.2396,64.257,64.1785,64.1785,9600.0
2013-01-18 15:00:00,73.63,73.65,73.56,73.62,12400.0,64.1698,64.1873,64.1088,64.1611,12400.0
2013-01-18 15:10:00,73.63,73.73,73.63,73.73,17100.0,64.1698,64.257,64.1698,64.257,17100.0
2013-01-18 15:20:00,73.74,73.78,73.71,73.71,23500.0,64.2657,64.3006,64.2396,64.2396,23500.0
2013-01-18 15:30:00,73.72,73.78,73.67,73.77,29400.0,64.2483,64.3006,64.2047,64.2918,29400.0
2013-01-18 15:40:00,73.76,73.83,73.74,73.82,34100.0,64.2831,64.3441,64.2657,64.3354,34100.0
2013-01-18 15:50:00,73.83,73.87,73.78,73.82,89900.0,64.3441,64.379,64.3006,64.3354,89900.0
2013-01-22 09:30:00,73.63,73.97,73.47,73.82,49300.0,64.1698,64.4661,64.0304,64.3354,49300.0
2013-01-22 09:40:00,73.82,73.83,73.71,73.79,18400.0,64.3354,64.3441,64.2396,64.3093,18400.0
2013-01-22 09:50:00,73.79,74.0,73.78,74.0,20800.0,64.3093,64.4923,64.3006,64.4923,20800.0
2013-01-22 10:00:00,73.97,74.2,73.93,74.17,51200.0,64.4661,64.6666,64.4313,64.6405,51200.0
2013-01-22 10:10:00,74.16,74.18,74.01,74.01,24900.0,64.6317,64.6492,64.501,64.501,24900.0
2013-01-22 10:20:00,74.01,74.05,73.79,73.8,67800.0,64.501,64.5359,64.3093,64.318,67800.0
2013-01-22 10:30:00,73.81,73.85,73.72,73.84,18300.0,64.3267,64.3616,64.2483,64.3529,18300.0
2013-01-22 10:40:00,73.84,73.97,73.82,73.92,58300.0,64.3529,64.4661,64.3354,64.4226,58300.0
2013-01-22 10:50:00,73.94,73.94,73.78,73.81,12800.0,64.44,64.44,64.3006,64.3267,12800.0
2013-01-22 11:00:00,73.79,73.87,73.76,73.84,10500.0,64.3093,64.379,64.2831,64.3529,10500.0
2013-01-22 11:10:00,73.84,73.85,73.76,73.78,27700.0,64.3529,64.3616,64.2831,64.3006,27700.0
2013-01-22 11:20:00,73.78,73.79,73.75,73.76,17100.0,64.3006,64.3093,64.2744,64.2831,17100.0
2013-01-22 11:30:00,73.76,73.79,73.75,73.77,19300.0,64.2831,64.3093,64.2744,64.2918,19300.0
2013-01-22 11:40:00,73.78,73.88,73.76,73.88,14000.0,64.3006,64.3877,64.2831,64.3877,14000.0
2013-01-22 11:50:00,73.89,73.94,73.85,73.9,14000.0,64.3964,64.44,64.3616,64.4051,14000.0
2013-01-22 12:00:00,73.9,73.92,73.86,73.9,12200.0,64.4051,64.4226,64.3703,64.4051,12200.0
2013-01-22 12:10:00,73.9,73.92,73.88,73.91,9900.0,64.4051,64.4226,64.3877,64.4139,9900.0
2013-01-22 12:20:00,73.91,73.92,73.88,73.91,52300.0,64.4139,64.4226,64.3877,64.4139,52300.0
2013-01-22 12:30:00,73.91,73.92,73.88,73.9,23400.0,64.4139,64.4226,64.3877,64.4051,23400.0
2013-01-22 12:40:00,73.91,73.92,73.88,73.88,14200.0,64.4139,64.4226,64.3877,64.3877,14200.0
2013-01-22 12:50:00,73.88,73.88,73.82,73.84,10100.0,64.3877,64.3877,64.3354,64.3529,10100.0
2013-01-22 13:00:00,73.84,73.84,73.73,73.73,13500.0,64.3529,64.3529,64.257,64.257,13500.0
2013-01-22 13:10:00,73.74,73.77,73.66,73.77,13000.0,64.2657,64.2918,64.196,64.2918,13000.0
2013-01-22 13:20:00,73.76,73.8,73.75,73.78,14400.0,64.2831,64.318,64.2744,64.3006,14400.0
2013-01-22 13:30:00,73.78,73.79,73.74,73.75,14000.0,64.3006,64.3093,64.2657,64.2744,14000.0
2013-01-22 13:40:00,73.75,73.84,73.75,73.82,8200.0,64.2744,64.3529,64.2744,64.3354,8200.0
2013-01-22 13:50:00,73.82,73.85,73.78,73.79,9200.0,64.3354,64.3616,64.3006,64.3093,9200.0
2013-01-22 14:00:00,73.79,73.88,73.79,73.88,58000.0,64.3093,64.3877,64.3093,64.3877,58000.0
2013-01-22 14:10:00,73.87,73.89,73.83,73.87,20100.0,64.379,64.3964,64.3441,64.379,20100.0
2013-01-22 14:20:00,73.88,73.91,73.86,73.88,20800.0,64.3877,64.4139,64.3703,64.3877,20800.0
2013-01-22 14:30:00,73.87,73.97,73.86,73.94,14300.0,64.379,64.4661,64.3703,64.44,14300.0
2013-01-22 14:40:00,73.93,73.95,73.92,73.94,19000.0,64.4313,64.4487,64.4226,64.44,19000.0
2013-01-22 14:50:00,73.92,73.97,73.92,73.96,18700.0,64.4226,64.4661,64.4226,64.4574,18700.0
2013-01-22 15:00:00,73.96,73.97,73.93,73.93,22100.0,64.4574,64.4661,64.4313,64.4313,22100.0
2013-01-22 15:10:00,73.94,73.95,73.85,73.86,27000.0,64.44,64.4487,64.3616,64.3703,27000.0
2013-01-22 15:20:00,73.85,73.95,73.83,73.93,32000.0,64.3616,64.4487,64.3441,64.4313,32000.0
2013-01-22 15:30:00,73.93,74.06,73.92,74.05,40900.0,64.4313,64.5446,64.4226,64.5359,40900.0
2013-01-22 15:40:00,74.04,74.07,74.0,74.02,33000.0,64.5272,64.5533,64.4923,64.5097,33000.0
2013-01-22 15:50:00,74.02,74.18,74.0,74.16,102400.0,64.5097,64.6492,64.4923,64.6317,102400.0
2013-01-23 09:30:00,74.0,74.02,73.81,74.01,30700.0,64.4923,64.5097,64.3267,64.501,30700.0
2013-01-23 09:40:00,73.99,74.0,73.87,73.93,21100.0,64.4836,64.4923,64.379,64.4313,21100.0
2013-01-23 09:50:00,73.93,73.98,73.75,73.75,14500.0,64.4313,64.4749,64.2744,64.2744,14500.0
2013-01-23 10:00:00,73.76,73.87,73.7,73.84,15700.0,64.2831,64.379,64.2308,64.3529,15700.0
2013-01-23 10:10:00,73.86,73.91,73.8,73.8,8200.0,64.3703,64.4139,64.318,64.318,8200.0
2013-01-23 10:20:00,73.8,73.8,73.67,73.67,8300.0,64.318,64.318,64.2047,64.2047,8300.0
2013-01-23 10:30:00,73.66,73.66,73.41,73.41,16200.0,64.196,64.196,63.9781,63.9781,16200.0
2013-01-23 10:40:00,73.41,73.45,73.36,73.38,19900.0,63.9781,64.013,63.9345,63.952,19900.0
2013-01-23 10:50:00,73.36,73.47,73.34,73.44,13000.0,63.9345,64.0304,63.9171,64.0042,13000.0
2013-01-23 11:00:00,73.44,73.51,73.41,73.46,10700.0,64.0042,64.0652,63.9781,64.0217,10700.0
2013-01-23 11:10:00,73.44,73.58,73.43,73.52,26700.0,64.0042,64.1263,63.9955,64.074,26700.0
2013-01-23 11:20:00,73.51,73.52,73.35,73.37,14100.0,64.0652,64.074,63.9258,63.9432,14100.0
2013-01-23 11:30:00,73.36,73.4,73.33,73.36,12900.0,63.9345,63.9694,63.9084,63.9345,12900.0
2013-01-23 11:40:00,73.35,73.37,73.25,73.25,14000.0,63.9258,63.9432,63.8387,63.8387,14000.0
2013-01-23 11:50:00,73.25,73.29,73.22,73.24,19300.0,63.8387,63.8735,63.8125,63.8299,19300.0
2013-01-23 12:00:00,73.25,73.29,73.24,73.24,11400.0,63.8387,63.8735,63.8299,63.8299,11400.0
2013-01-23 12:10:00,73.22,73.26,73.22,73.23,8700.0,63.8125,63.8474,63.8125,63.8212,8700.0
2013-01-23 12:20:00,73.25,73.26,73.21,73.23,7600.0,63.8387,63.8474,63.8038,63.8212,7600.0
2013-01-23 12:30:00,73.23,73.24,73.17,73.17,10800.0,63.8212,63.8299,63.7689,63.7689,10800.0
2013-01-23 12:40:00,73.17,73.21,73.16,73.19,8500.0,63.7689,63.8038,63.7602,63.7864,8500.0
2013-01-23 12:50:00,73.19,73.19,73.15,73.16,8600.0,63.7864,63.7864,63.7515,63.7602,8600.0
2013-01-23 13:00:00,73.17,73.19,73.16,73.17,5100.0,63.7689,63.7864,63.7602,63.7689,5100.0
2013-01-23 13:10:00,73.17,73.2,73.17,73.2,8500.0,63.7689,63.7951,63.7689,63.7951,8500.0
2013-01-23 13:20:00,73.19,73.22,73.17,73.19,6400.0,63.7864,63.8125,63.7689,63.7864,6400.0
2013-01-23 13:30:00,73.2,73.26,73.17,73.25,89800.0,63.7951,63.8474,63.7689,63.8387,89800.0
2013-01-23 13:40:00,73.24,73.42,73.24,73.38,94100.0,63.8299,63.9868,63.8299,63.952,94100.0
2013-01-23 13:50:00,73.39,73.45,73.39,73.41,20700.0,63.9607,64.013,63.9607,63.9781,20700.0
2013-01-23 14:00:00,73.42,73.44,73.35,73.36,20500.0,63.9868,64.0042,63.9258,63.9345,20500.0
2013-01-23 14:10:00,73.36,73.46,73.33,73.46,24000.0,63.9345,64.0217,63.9084,64.0217,24000.0
2013-01-23 14:20:00,73.47,73.52,73.4,73.41,31400.0,64.0304,64.074,63.9694,63.9781,31400.0
2013-01-23 14:30:00,73.4,73.52,73.39,73.43,47100.0,63.9694,64.074,63.9607,63.9955,47100.0
2013-01-23 14:40:00,73.43,73.52,73.39,73.51,46900.0,63.9955,64.074,63.9607,64.0652,46900.0
2013-01-23 14:50:00,73.52,73.52,73.47,73.47,18700.0,64.074,64.074,64.0304,64.0304,18700.0
2013-01-23 15:00:00,73.48,73.48,73.4,73.41,22900.0,64.0391,64.0391,63.9694,63.9781,22900.0
2013-01-23 15:10:00,73.41,73.52,73.37,73.46,48700.0,63.9781,64.074,63.9432,64.0217,48700.0
2013-01-23 15:20:00,73.46,73.46,73.37,73.37,17300.0,64.0217,64.0217,63.9432,63.9432,17300.0
2013-01-23 15:30:00,73.37,73.41,73.37,73.38,19000.0,63.9432,63.9781,63.9432,63.952,19000.0
2013-01-23 15:40:00,73.37,73.41,73.31,73.41,38100.0,63.9432,63.9781,63.8909,63.9781,38100.0
2013-01-23 15:50:00,73.41,73.41,73.35,73.39,76500.0,63.9781,63.9781,63.9258,63.9607,76500.0
2013-01-24 09:30:00,73.47,73.51,73.33,73.39,41300.0,64.0304,64.0652,63.9084,63.9607,41300.0
2013-01-24 09:40:00,73.41,73.67,73.37,73.6,56700.0,63.9781,64.2047,63.9432,64.1437,56700.0
2013-01-24 09:50:00,73.6,73.63,73.48,73.51,20000.0,64.1437,64.1698,64.0391,64.0652,20000.0
2013-01-24 10:00:00,73.51,73.62,73.39,73.54,20000.0,64.0652,64.1611,63.9607,64.0914,20000.0
2013-01-24 10:10:00,73.59,73.59,73.48,73.54,5500.0,64.135,64.135,64.0391,64.0914,5500.0
2013-01-24 10:20:00,73.55,73.57,73.46,73.49,7500.0,64.1001,64.1175,64.0217,64.0478,7500.0
2013-01-24 10:30:00,73.53,73.56,73.41,73.56,13400.0,64.0827,64.1088,63.9781,64.1088,13400.0
2013-01-24 10:40:00,73.56,73.62,73.56,73.57,12400.0,64.1088,64.1611,64.1088,64.1175,12400.0
2013-01-24 10:50:00,73.58,73.63,73.55,73.58,34500.0,64.1263,64.1698,64.1001,64.1263,34500.0
2013-01-24 11:00:00,73.58,73.63,73.56,73.59,21700.0,64.1263,64.1698,64.1088,64.135,21700.0
2013-01-24 11:10:00,73.6,73.7,73.58,73.64,11600.0,64.1437,64.2308,64.1263,64.1785,11600.0
2013-01-24 11:20:00,73.64,73.68,73.63,73.65,32100.0,64.1785,64.2134,64.1698,64.1873,32100.0
2013-01-24 11:30:00,73.65,73.66,73.63,73.64,15100.0,64.1873,64.196,64.1698,64.1785,15100.0
2013-01-24 11:40:00,73.65,73.72,73.65,73.65,9100.0,64.1873,64.2483,64.1873,64.1873,9100.0
2013-01-24 11:50:00,73.65,73.69,73.63,73.65,2200.0,64.1873,64.2221,64.1698,64.1873,2200.0
2013-01-24 12:00:00,73.67,73.68,73.59,73.64,8900.0,64.2047,64.2134,64.135,64.1785,8900.0
2013-01-24 12:10:00,73.62,73.65,73.59,73.65,5600.0,64.1611,64.1873,64.135,64.1873,5600.0
2013-01-24 12:20:00,73.65,73.65,73.64,73.65,3900.0,64.1873,64.1873,64.1785,64.1873,3900.0
2013-01-24 12:30:00,73.63,73.64,73.5,73.5,9100.0,64.1698,64.1785,64.0565,64.0565,9100.0
2013-01-24 12:40:00,73.5,73.53,73.47,73.5,12400.0,64.0565,64.0827,64.0304,64.0565,12400.0
2013-01-24 12:50:00,73.51,73.52,73.41,73.41,17500.0,64.0652,64.074,63.9781,63.9781,17500.0
2013-01-24 13:00:00,73.41,73.46,73.32,73.37,8800.0,63.9781,64.0217,63.8997,63.9432,8800.0
2013-01-24 13:10:00,73.34,73.4,73.33,73.35,11800.0,63.9171,63.9694,63.9084,63.9258,11800.0
2013-01-24 13:20:00,73.37,73.42,73.37,73.38,7100.0,63.9432,63.9868,63.9432,63.952,7100.0
2013-01-24 13:30:00,73.41,73.41,73.29,73.29,7900.0,63.9781,63.9781,63.8735,63.8735,7900.0
2013-01-24 13:40:00,73.3,73.3,73.1,73.12,9700.0,63.8822,63.8822,63.7079,63.7254,9700.0
2013-01-24 13:50:00,73.13,73.21,73.12,73.14,24400.0,63.7341,63.8038,63.7254,63.7428,24400.0
2013-01-24 14:00:00,73.14,73.14,73.04,73.11,14700.0,63.7428,63.7428,63.6556,63.7166,14700.0
2013-01-24 14:10:00,73.11,73.12,73.06,73.07,11700.0,63.7166,63.7254,63.6731,63.6818,11700.0
2013-01-24 14:20:00,73.06,73.11,73.02,73.06,10900.0,63.6731,63.7166,63.6382,63.6731,10900.0
2013-01-24 14:30:00,73.05,73.09,73.03,73.04,17600.0,63.6644,63.6992,63.6469,63.6556,17600.0
2013-01-24 14:40:00,73.05,73.09,73.04,73.06,28300.0,63.6644,63.6992,63.6556,63.6731,28300.0
2013-01-24 14:50:00,73.07,73.11,73.06,73.06,15300.0,63.6818,63.7166,63.6731,63.6731,15300.0
2013-01-24 15:00:00,73.06,73.15,73.03,73.1,18800.0,63.6731,63.7515,63.6469,63.7079,18800.0
2013-01-24 15:10:00,73.1,73.19,73.08,73.13,33700.0,63.7079,63.7864,63.6905,63.7341,33700.0
2013-01-24 15:20:00,73.13,73.2,73.1,73.2,27400.0,63.7341,63.7951,63.7079,63.7951,27400.0
2013-01-24 15:30:00,73.2,73.32,73.2,73.22,33900.0,63.7951,63.8997,63.7951,63.8125,33900.0
2013-01-24 15:40:00,73.22,73.25,73.14,73.18,30700.0,63.8125,63.8387,63.7428,63.7776,30700.0
2013-01-24 15:50:00,73.19,73.26,73.09,73.16,146500.0,63.7864,63.8474,63.6992,63.7602,146500.0
2013-01-25 09:30:00,73.43,73.5,73.09,73.09,26700.0,63.9955,64.0565,63.6992,63.6992,26700.0
2013-01-25 09:40:00,73.09,73.28,73.06,73.15,18500.0,63.6992,63.8648,63.6731,63.7515,18500.0
2013-01-25 09:50:00,73.14,73.33,73.14,73.28,7900.0,63.7428,63.9084,63.7428,63.8648,7900.0
2013-01-25 10:00:00,73.29,73.29,73.01,73.06,14500.0,63.8735,63.8735,63.6295,63.6731,14500.0
2013-01-25 10:10:00,73.07,73.18,73.05,73.17,9600.0,63.6818,63.7776,63.6644,63.7689,9600.0
2013-01-25 10:20:00,73.16,73.21,72.92,72.92,13400.0,63.7602,63.8038,63.5511,63.5511,13400.0
2013-01-25 10:30:00,72.88,72.9,72.78,72.79,15900.0,63.5162,63.5336,63.429,63.4378,15900.0
2013-01-25 10:40:00,72.81,72.97,72.81,72.97,11500.0,63.4552,63.5946,63.4552,63.5946,11500.0
2013-01-25 10:50:00,72.96,73.03,72.93,73.0,12400.0,63.5859,63.6469,63.5598,63.6208,12400.0
2013-01-25 11:00:00,73.01,73.15,72.92,73.14,16300.0,63.6295,63.7515,63.5511,63.7428,16300.0
2013-01-25 11:10:00,73.12,73.17,73.1,73.1,12100.0,63.7254,63.7689,63.7079,63.7079,12100.0
2013-01-25 11:20:00,73.09,73.11,73.05,73.07,10000.0,63.6992,63.7166,63.6644,63.6818,10000.0
2013-01-25 11:30:00,73.08,73.21,73.04,73.2,22100.0,63.6905,63.8038,63.6556,63.7951,22100.0
2013-01-25 11:40:00,73.21,73.22,73.12,73.22,9500.0,63.8038,63.8125,63.7254,63.8125,9500.0
2013-01-25 11:50:00,73.22,73.25,73.16,73.16,8300.0,63.8125,63.8387,63.7602,63.7602,8300.0
2013-01-25 12:00:00,73.16,73.42,73.16,73.39,12500.0,63.7602,63.9868,63.7602,63.9607,12500.0
2013-01-25 12:10:00,73.39,73.44,73.36,73.43,8700.0,63.9607,64.0042,63.9345,63.9955,8700.0
2013-01-25 12:20:00,73.44,73.44,73.33,73.36,5300.0,64.0042,64.0042,63.9084,63.9345,5300.0
2013-01-25 12:30:00,73.35,73.36,73.31,73.35,3900.0,63.9258,63.9345,63.8909,63.9258,3900.0
2013-01-25 12:40:00,73.36,73.37,73.33,73.34,7900.0,63.9345,63.9432,63.9084,63.9171,7900.0
2013-01-25 12:50:00,73.35,73.41,73.29,73.3,6700.0,63.9258,63.9781,63.8735,63.8822,6700.0
2013-01-25 13:00:00,73.28,73.34,73.27,73.3,5300.0,63.8648,63.9171,63.8561,63.8822,5300.0
2013-01-25 13:10:00,73.32,73.36,73.28,73.28,6200.0,63.8997,63.9345,63.8648,63.8648,6200.0
2013-01-25 13:20:00,73.27,73.27,73.23,73.23,8200.0,63.8561,63.8561,63.8212,63.8212,8200.0
2013-01-25 13:30:00,73.22,73.3,73.22,73.24,37100.0,63.8125,63.8822,63.8125,63.8299,37100.0
2013-01-25 13:40:00,73.25,73.38,73.25,73.33,8200.0,63.8387,63.952,63.8387,63.9084,8200.0
2013-01-25 13:50:00,73.34,73.34,73.27,73.29,13200.0,63.9171,63.9171,63.8561,63.8735,13200.0
2013-01-25 14:00:00,73.28,73.5,73.28,73.48,12900.0,63.8648,64.0565,63.8648,64.0391,12900.0
2013-01-25 14:10:00,73.47,73.51,73.4,73.41,7500.0,64.0304,64.0652,63.9694,63.9781,7500.0
2013-01-25 14:20:00,73.4,73.52,73.4,73.45,15200.0,63.9694,64.074,63.9694,64.013,15200.0
2013-01-25 14:30:00,73.45,73.46,73.4,73.41,8500.0,64.013,64.0217,63.9694,63.9781,8500.0
2013-01-25 14:40:00,73.4,73.4,73.33,73.37,10400.0,63.9694,63.9694,63.9084,63.9432,10400.0
2013-01-25 14:50:00,73.37,73.37,73.31,73.35,19500.0,63.9432,63.9432,63.8909,63.9258,19500.0
2013-01-25 15:00:00,73.35,73.44,73.34,73.38,27500.0,63.9258,64.0042,63.9171,63.952,27500.0
2013-01-25 15:10:00,73.39,73.4,73.33,73.37,13000.0,63.9607,63.9694,63.9084,63.9432,13000.0
2013-01-25 15:20:00,73.37,73.45,73.36,73.45,15600.0,63.9432,64.013,63.9345,64.013,15600.0
2013-01-25 15:30:00,73.43,73.44,73.35,73.36,21700.0,63.9955,64.0042,63.9258,63.9345,21700.0
2013-01-25 15:40:00,73.36,73.36,73.25,73.32,42000.0,63.9345,63.9345,63.8387,63.8997,42000.0
2013-01-25 15:50:00,73.32,73.47,73.31,73.46,95600.0,63.8997,64.0304,63.8909,64.0217,95600.0
2013-01-28 09:30:00,73.33,73.51,73.15,73.51,34000.0,63.9084,64.0652,63.7515,64.0652,34000.0
2013-01-28 09:40:00,73.48,73.7,73.4,73.4,17900.0,64.0391,64.2308,63.9694,63.9694,17900.0
2013-01-28 09:50:00,73.39,73.41,73.22,73.22,12600.0,63.9607,63.9781,63.8125,63.8125,12600.0
2013-01-28 10:00:00,73.21,73.25,73.02,73.02,10800.0,63.8038,63.8387,63.6382,63.6382,10800.0
2013-01-28 10:10:00,73.02,73.12,73.01,73.11,10100.0,63.6382,63.7254,63.6295,63.7166,10100.0
2013-01-28 10:20:00,73.1,73.19,73.02,73.19,12100.0,63.7079,63.7864,63.6382,63.7864,12100.0
2013-01-28 10:30:00,73.21,73.24,73.06,73.06,10100.0,63.8038,63.8299,63.6731,63.6731,10100.0
2013-01-28 10:40:00,73.04,73.04,72.92,72.96,15700.0,63.6556,63.6556,63.5511,63.5859,15700.0
2013-01-28 10:50:00,72.94,72.94,72.81,72.9,7900.0,63.5685,63.5685,63.4552,63.5336,7900.0
2013-01-28 11:00:00,72.9,72.9,72.78,72.78,5900.0,63.5336,63.5336,63.429,63.429,5900.0
2013-01-28 11:10:00,72.79,72.81,72.75,72.78,13700.0,63.4378,63.4552,63.4029,63.429,13700.0
2013-01-28 11:20:00,72.77,72.84,72.76,72.84,19300.0,63.4203,63.4813,63.4116,63.4813,19300.0
2013-01-28 11:30:00,72.85,72.86,72.82,72.84,12600.0,63.49,63.4988,63.4639,63.4813,12600.0
2013-01-28 11:40:00,72.86,72.86,72.79,72.84,9400.0,63.4988,63.4988,63.4378,63.4813,9400.0
2013-01-28 11:50:00,72.84,72.86,72.78,72.83,13100.0,63.4813,63.4988,63.429,63.4726,13100.0
2013-01-28 12:00:00,72.83,72.84,72.8,72.83,10400.0,63.4726,63.4813,63.4465,63.4726,10400.0
2013-01-28 12:10:00,72.82,72.84,72.8,72.83,7800.0,63.4639,63.4813,63.4465,63.4726,7800.0
2013-01-28 12:20:00,72.84,72.84,72.79,72.82,16900.0,63.4813,63.4813,63.4378,63.4639,16900.0
2013-01-28 12:30:00,72.82,72.86,72.81,72.84,7100.0,63.4639,63.4988,63.4552,63.4813,7100.0
2013-01-28 12:40:00,72.83,72.83,72.79,72.8,9000.0,63.4726,63.4726,63.4378,63.4465,9000.0
2013-01-28 12:50:00,72.79,72.8,72.75,72.78,5000.0,63.4378,63.4465,63.4029,63.429,5000.0
2013-01-28 13:00:00,72.8,72.8,72.76,72.76,4900.0,63.4465,63.4465,63.4116,63.4116,4900.0
2013-01-28 13:10:00,72.75,72.77,72.69,72.72,9900.0,63.4029,63.4203,63.3506,63.3768,9900.0
2013-01-28 13:20:00,72.76,72.76,72.63,72.63,9800.0,63.4116,63.4116,63.2983,63.2983,9800.0
2013-01-28 13:30:00,72.63,72.68,72.62,72.64,11300.0,63.2983,63.3419,63.2896,63.307,11300.0
2013-01-28 13:40:00,72.66,72.69,72.64,72.69,4200.0,63.3245,63.3506,63.307,63.3506,4200.0
2013-01-28 13:50:00,72.68,72.75,72.68,72.74,6300.0,63.3419,63.4029,63.3419,63.3942,6300.0
2013-01-28 14:00:00,72.74,72.81,72.7,72.81,7800.0,63.3942,63.4552,63.3593,63.4552,7800.0
2013-01-28 14:10:00,72.81,72.86,72.8,72.82,9600.0,63.4552,63.4988,63.4465,63.4639,9600.0
2013-01-28 14:20:00,72.81,72.84,72.78,72.83,16300.0,63.4552,63.4813,63.429,63.4726,16300.0
2013-01-28 14:30:00,72.84,72.85,72.79,72.82,13700.0,63.4813,63.49,63.4378,63.4639,13700.0
2013-01-28 14:40:00,72.81,72.84,72.78,72.82,9600.0,63.4552,63.4813,63.429,63.4639,9600.0
2013-01-28 14:50:00,72.83,72.9,72.81,72.87,7000.0,63.4726,63.5336,63.4552,63.5075,7000.0
2013-01-28 15:00:00,72.87,72.88,72.68,72.73,49000.0,63.5075,63.5162,63.3419,63.3855,49000.0
2013-01-28 15:10:00,72.73,72.77,72.7,72.73,15500.0,63.3855,63.4203,63.3593,63.3855,15500.0
2013-01-28 15:20:00,72.72,72.72,72.61,72.61,29100.0,63.3768,63.3768,63.2809,63.2809,29100.0
2013-01-28 15:30:00,72.61,72.65,72.61,72.62,24500.0,63.2809,63.3157,63.2809,63.2896,24500.0
2013-01-28 15:40:00,72.62,72.66,72.56,72.63,34700.0,63.2896,63.3245,63.2373,63.2983,34700.0
2013-01-28 15:50:00,72.64,72.71,72.58,72.65,67200.0,63.307,63.368,63.2547,63.3157,67200.0
2013-01-29 09:30:00,72.45,72.64,72.27,72.33,25300.0,63.1414,63.307,62.9846,63.0369,25300.0
2013-01-29 09:40:00,72.34,72.45,72.31,72.31,12000.0,63.0456,63.1414,63.0194,63.0194,12000.0
2013-01-29 09:50:00,72.35,72.41,72.18,72.18,18500.0,63.0543,63.1066,62.9061,62.9061,18500.0
2013-01-29 10:00:00,72.18,72.18,72.03,72.04,16300.0,62.9061,62.9061,62.7754,62.7841,16300.0
2013-01-29 10:10:00,72.06,72.3,72.06,72.26,11300.0,62.8015,63.0107,62.8015,62.9759,11300.0
2013-01-29 10:20:00,72.29,72.4,72.27,72.34,26100.0,63.002,63.0979,62.9846,63.0456,26100.0
2013-01-29 10:30:00,72.34,72.35,72.25,72.32,9700.0,63.0456,63.0543,62.9671,63.0281,9700.0
2013-01-29 10:40:00,72.34,72.47,72.29,72.39,33200.0,63.0456,63.1589,63.002,63.0892,33200.0
2013-01-29 10:50:00,72.4,72.56,72.4,72.52,15100.0,63.0979,63.2373,63.0979,63.2024,15100.0
2013-01-29 11:00:00,72.53,72.67,72.51,72.63,5800.0,63.2112,63.3332,63.1937,63.2983,5800.0
2013-01-29 11:10:00,72.62,72.77,72.62,72.72,14900.0,63.2896,63.4203,63.2896,63.3768,14900.0
2013-01-29 11:20:00,72.74,72.87,72.74,72.85,3500.0,63.3942,63.5075,63.3942,63.49,3500.0
2013-01-29 11:30:00,72.84,72.84,72.74,72.75,7500.0,63.4813,63.4813,63.3942,63.4029,7500.0
2013-01-29 11:40:00,72.76,72.78,72.7,72.77,8900.0,63.4116,63.429,63.3593,63.4203,8900.0
2013-01-29 11:50:00,72.77,72.81,72.62,72.62,6800.0,63.4203,63.4552,63.2896,63.2896,6800.0
2013-01-29 12:00:00,72.61,72.62,72.54,72.54,6200.0,63.2809,63.2896,63.2199,63.2199,6200.0
2013-01-29 12:10:00,72.57,72.74,72.54,72.73,13600.0,63.246,63.3942,63.2199,63.3855,13600.0
2013-01-29 12:20:00,72.72,72.73,72.64,72.64,10600.0,63.3768,63.3855,63.307,63.307,10600.0
2013-01-29 12:30:00,72.67,72.77,72.65,72.76,6100.0,63.3332,63.4203,63.3157,63.4116,6100.0
2013-01-29 12:40:00,72.76,72.83,72.76,72.83,6300.0,63.4116,63.4726,63.4116,63.4726,6300.0
2013-01-29 12:50:00,72.83,72.89,72.81,72.82,5700.0,63.4726,63.5249,63.4552,63.4639,5700.0
2013-01-29 13:00:00,72.82,72.88,72.8,72.82,4700.0,63.4639,63.5162,63.4465,63.4639,4700.0
2013-01-29 13:10:00,72.8,72.85,72.79,72.84,10800.0,63.4465,63.49,63.4378,63.4813,10800.0
2013-01-29 13:20:00,72.84,72.9,72.84,72.89,5900.0,63.4813,63.5336,63.4813,63.5249,5900.0
2013-01-29 13:30:00,72.88,72.97,72.87,72.96,6700.0,63.5162,63.5946,63.5075,63.5859,6700.0
2013-01-29 13:40:00,72.95,72.95,72.88,72.89,5400.0,63.5772,63.5772,63.5162,63.5249,5400.0
2013-01-29 13:50:00,72.91,72.93,72.88,72.93,7500.0,63.5423,63.5598,63.5162,63.5598,7500.0
2013-01-29 14:00:00,72.92,72.98,72.91,72.97,8400.0,63.5511,63.6033,63.5423,63.5946,8400.0
2013-01-29 14:10:00,72.96,72.96,72.89,72.89,8600.0,63.5859,63.5859,63.5249,63.5249,8600.0
2013-01-29 14:20:00,72.9,72.91,72.87,72.88,3900.0,63.5336,63.5423,63.5075,63.5162,3900.0
2013-01-29 14:30:00,72.88,72.98,72.88,72.97,9700.0,63.5162,63.6033,63.5162,63.5946,9700.0
2013-01-29 14:40:00,72.98,72.98,72.84,72.85,14100.0,63.6033,63.6033,63.4813,63.49,14100.0
2013-01-29 14:50:00,72.85,72.91,72.84,72.91,7100.0,63.49,63.5423,63.4813,63.5423,7100.0
2013-01-29 15:00:00,72.92,72.96,72.92,72.96,18600.0,63.5511,63.5859,63.5511,63.5859,18600.0
2013-01-29 15:10:00,72.96,73.02,72.9,72.91,10500.0,63.5859,63.6382,63.5336,63.5423,10500.0
2013-01-29 15:20:00,72.91,73.0,72.9,72.98,20200.0,63.5423,63.6208,63.5336,63.6033,20200.0
2013-01-29 15:30:00,72.96,72.98,72.88,72.92,14000.0,63.5859,63.6033,63.5162,63.5511,14000.0
2013-01-29 15:40:00,72.93,72.93,72.86,72.92,24500.0,63.5598,63.5598,63.4988,63.5511,24500.0
2013-01-29 15:50:00,72.91,72.91,72.83,72.88,47400.0,63.5423,63.5423,63.4726,63.5162,47400.0
2013-01-30 09:30:00,72.99,72.99,72.69,72.97,47700.0,63.6121,63.6121,63.3506,63.5946,47700.0
2013-01-30 09:40:00,72.97,72.99,72.92,72.97,21400.0,63.5946,63.6121,63.5511,63.5946,21400.0
2013-01-30 09:50:00,72.99,73.0,72.78,72.81,21600.0,63.6121,63.6208,63.429,63.4552,21600.0
2013-01-30 10:00:00,72.8,72.86,72.72,72.83,42400.0,63.4465,63.4988,63.3768,63.4726,42400.0
2013-01-30 10:10:00,72.83,72.94,72.82,72.91,13000.0,63.4726,63.5685,63.4639,63.5423,13000.0
2013-01-30 10:20:00,72.9,72.9,72.81,72.85,8800.0,63.5336,63.5336,63.4552,63.49,8800.0
2013-01-30 10:30:00,72.87,72.91,72.84,72.85,14700.0,63.5075,63.5423,63.4813,63.49,14700.0
2013-01-30 10:40:00,72.84,72.84,72.75,72.77,18600.0,63.4813,63.4813,63.4029,63.4203,18600.0
2013-01-30 10:50:00,72.82,72.88,72.78,72.81,18800.0,63.4639,63.5162,63.429,63.4552,18800.0
2013-01-30 11:00:00,72.81,72.86,72.8,72.86,8300.0,63.4552,63.4988,63.4465,63.4988,8300.0
2013-01-30 11:10:00,72.87,72.89,72.81,72.84,26000.0,63.5075,63.5249,63.4552,63.4813,26000.0
2013-01-30 11:20:00,72.84,72.86,72.75,72.77,4600.0,63.4813,63.4988,63.4029,63.4203,4600.0
2013-01-30 11:30:00,72.77,72.77,72.68,72.75,4700.0,63.4203,63.4203,63.3419,63.4029,4700.0
2013-01-30 11:40:00,72.75,72.75,72.63,72.66,10800.0,63.4029,63.4029,63.2983,63.3245,10800.0
2013-01-30 11:50:00,72.66,72.71,72.65,72.65,4900.0,63.3245,63.368,63.3157,63.3157,4900.0
2013-01-30 12:00:00,72.65,72.65,72.56,72.59,10900.0,63.3157,63.3157,63.2373,63.2635,10900.0
2013-01-30 12:10:00,72.61,72.61,72.49,72.49,10600.0,63.2809,63.2809,63.1763,63.1763,10600.0
2013-01-30 12:20:00,72.49,72.49,72.43,72.45,7000.0,63.1763,63.1763,63.124,63.1414,7000.0
2013-01-30 12:30:00,72.45,72.5,72.45,72.46,4800.0,63.1414,63.185,63.1414,63.1502,4800.0
2013-01-30 12:40:00,72.51,72.59,72.5,72.59,4700.0,63.1937,63.2635,63.185,63.2635,4700.0
2013-01-30 12:50:00,72.59,72.65,72.56,72.65,9100.0,63.2635,63.3157,63.2373,63.3157,9100.0
2013-01-30 13:00:00,72.65,72.7,72.65,72.7,6700.0,63.3157,63.3593,63.3157,63.3593,6700.0
2013-01-30 13:10:00,72.7,72.73,72.69,72.69,8900.0,63.3593,63.3855,63.3506,63.3506,8900.0
2013-01-30 13:20:00,72.7,72.74,72.69,72.74,7200.0,63.3593,63.3942,63.3506,63.3942,7200.0
2013-01-30 13:30:00,72.75,72.77,72.73,72.73,10100.0,63.4029,63.4203,63.3855,63.3855,10100.0
2013-01-30 13:40:00,72.74,72.75,72.63,72.63,9000.0,63.3942,63.4029,63.2983,63.2983,9000.0
2013-01-30 13:50:00,72.63,72.7,72.58,72.59,4700.0,63.2983,63.3593,63.2547,63.2635,4700.0
2013-01-30 14:00:00,72.59,72.59,72.48,72.48,6100.0,63.2635,63.2635,63.1676,63.1676,6100.0
2013-01-30 14:10:00,72.49,72.54,72.4,72.48,11300.0,63.1763,63.2199,63.0979,63.1676,11300.0
2013-01-30 14:20:00,72.48,72.52,72.4,72.45,11900.0,63.1676,63.2024,63.0979,63.1414,11900.0
2013-01-30 14:30:00,72.46,72.47,72.38,72.43,13700.0,63.1502,63.1589,63.0804,63.124,13700.0
2013-01-30 14:40:00,72.44,72.5,72.33,72.33,17900.0,63.1327,63.185,63.0369,63.0369,17900.0
2013-01-30 14:50:00,72.32,72.43,72.32,72.38,16800.0,63.0281,63.124,63.0281,63.0804,16800.0
2013-01-30 15:00:00,72.39,72.46,72.35,72.37,13100.0,63.0892,63.1502,63.0543,63.0717,13100.0
2013-01-30 15:10:00,72.38,72.39,72.2,72.24,20000.0,63.0804,63.0892,62.9236,62.9584,20000.0
2013-01-30 15:20:00,72.25,72.27,72.19,72.23,15400.0,62.9671,62.9846,62.9148,62.9497,15400.0
2013-01-30 15:30:00,72.22,72.34,72.2,72.26,74900.0,62.941,63.0456,62.9236,62.9759,74900.0
2013-01-30 15:40:00,72.26,72.3,72.18,72.24,45200.0,62.9759,63.0107,62.9061,62.9584,45200.0
2013-01-30 15:50:00,72.23,72.28,72.17,72.24,57500.0,62.9497,62.9933,62.8974,62.9584,57500.0
2013-01-31 09:30:00,72.12,72.15,71.99,72.15,26500.0,62.8538,62.88,62.7405,62.88,26500.0
2013-01-31 09:40:00,72.14,72.43,72.14,72.34,30800.0,62.8713,63.124,62.8713,63.0456,30800.0
2013-01-31 09:50:00,72.34,72.54,72.32,72.51,16500.0,63.0456,63.2199,63.0281,63.1937,16500.0
2013-01-31 10:00:00,72.48,72.52,72.46,72.49,14300.0,63.1676,63.2024,63.1502,63.1763,14300.0
2013-01-31 10:10:00,72.47,72.57,72.47,72.51,15900.0,63.1589,63.246,63.1589,63.1937,15900.0
2013-01-31 10:20:00,72.52,72.58,72.45,72.5,13100.0,63.2024,63.2547,63.1414,63.185,13100.0
2013-01-31 10:30:00,72.48,72.63,72.47,72.52,15400.0,63.1676,63.2983,63.1589,63.2024,15400.0
2013-01-31 10:40:00,72.51,72.64,72.51,72.62,21000.0,63.1937,63.307,63.1937,63.2896,21000.0
2013-01-31 10:50:00,72.62,72.64,72.56,72.58,11400.0,63.2896,63.307,63.2373,63.2547,11400.0
2013-01-31 11:00:00,72.56,72.57,72.5,72.52,9200.0,63.2373,63.246,63.185,63.2024,9200.0
2013-01-31 11:10:00,72.52,72.53,72.49,72.5,6500.0,63.2024,63.2112,63.1763,63.185,6500.0
2013-01-31 11:20:00,72.5,72.55,72.5,72.5,7900.0,63.185,63.2286,63.185,63.185,7900.0
2013-01-31 11:30:00,72.5,72.55,72.45,72.53,22100.0,63.185,63.2286,63.1414,63.2112,22100.0
2013-01-31 11:40:00,72.55,72.6,72.49,72.57,9900.0,63.2286,63.2722,63.1763,63.246,9900.0
2013-01-31 11:50:00,72.56,72.58,72.54,72.55,4500.0,63.2373,63.2547,63.2199,63.2286,4500.0
2013-01-31 12:00:00,72.56,72.82,72.56,72.82,24800.0,63.2373,63.4639,63.2373,63.4639,24800.0
2013-01-31 12:10:00,72.8,72.91,72.8,72.89,7500.0,63.4465,63.5423,63.4465,63.5249,7500.0
2013-01-31 12:20:00,72.9,72.92,72.88,72.91,17000.0,63.5336,63.5511,63.5162,63.5423,17000.0
2013-01-31 12:30:00,72.9,72.91,72.87,72.9,6400.0,63.5336,63.5423,63.5075,63.5336,6400.0
2013-01-31 12:40:00,72.91,72.97,72.89,72.91,6400.0,63.5423,63.5946,63.5249,63.5423,6400.0
2013-01-31 12:50:00,72.9,72.91,72.87,72.9,13400.0,63.5336,63.5423,63.5075,63.5336,13400.0
2013-01-31 13:00:00,72.9,72.94,72.86,72.87,16600.0,63.5336,63.5685,63.4988,63.5075,16600.0
2013-01-31 13:10:00,72.89,72.92,72.84,72.92,14500.0,63.5249,63.5511,63.4813,63.5511,14500.0
2013-01-31 13:20:00,72.91,72.91,72.85,72.87,7800.0,63.5423,63.5423,63.49,63.5075,7800.0
2013-01-31 13:30:00,72.87,72.9,72.87,72.89,5700.0,63.5075,63.5336,63.5075,63.5249,5700.0
2013-01-31 13:40:00,72.88,72.89,72.85,72.88,10000.0,63.5162,63.5249,63.49,63.5162,10000.0
2013-01-31 13:50:00,72.88,72.94,72.88,72.92,13800.0,63.5162,63.5685,63.5162,63.5511,13800.0
2013-01-31 14:00:00,72.92,72.97,72.9,72.9,18700.0,63.5511,63.5946,63.5336,63.5336,18700.0
2013-01-31 14:10:00,72.9,72.91,72.8,72.8,11500.0,63.5336,63.5423,63.4465,63.4465,11500.0
2013-01-31 14:20:00,72.8,72.81,72.79,72.81,7700.0,63.4465,63.4552,63.4378,63.4552,7700.0
2013-01-31 14:30:00,72.82,72.84,72.81,72.83,12400.0,63.4639,63.4813,63.4552,63.4726,12400.0
2013-01-31 14:40:00,72.81,72.85,72.75,72.75,13800.0,63.4552,63.49,63.4029,63.4029,13800.0
2013-01-31 14:50:00,72.75,72.79,72.74,72.76,21500.0,63.4029,63.4378,63.3942,63.4116,21500.0
2013-01-31 15:00:00,72.75,72.78,72.67,72.7,42200.0,63.4029,63.429,63.3332,63.3593,42200.0
2013-01-31 15:10:00,72.7,72.73,72.68,72.72,25200.0,63.3593,63.3855,63.3419,63.3768,25200.0
2013-01-31 15:20:00,72.71,72.74,72.69,72.71,26000.0,63.368,63.3942,63.3506,63.368,26000.0
2013-01-31 15:30:00,72.7,72.71,72.61,72.61,44200.0,63.3593,63.368,63.2809,63.2809,44200.0
2013-01-31 15:40:00,72.61,72.61,72.47,72.52,65200.0,63.2809,63.2809,63.1589,63.2024,65200.0
2013-01-31 15:50:00,72.52,72.61,72.35,72.4,240400.0,63.2024,63.2809,63.0543,63.0979,240400.0
2013-02-01 09:30:00,72.79,72.87,72.64,72.65,37700.0,63.4378,63.5075,63.307,63.3157,37700.0
2013-02-01 09:40:00,72.7,72.89,72.66,72.67,20400.0,63.3593,63.5249,63.3245,63.3332,20400.0
2013-02-01 09:50:00,72.69,72.79,72.45,72.45,5000.0,63.3506,63.4378,63.1414,63.1414,5000.0
2013-02-01 10:00:00,72.5,73.02,72.5,72.93,24200.0,63.185,63.6382,63.185,63.5598,24200.0
2013-02-01 10:10:00,72.96,73.17,72.96,73.15,14100.0,63.5859,63.7689,63.5859,63.7515,14100.0
2013-02-01 10:20:00,73.19,73.27,73.13,73.26,21800.0,63.7864,63.8561,63.7341,63.8474,21800.0
2013-02-01 10:30:00,73.26,73.37,73.24,73.28,24700.0,63.8474,63.9432,63.8299,63.8648,24700.0
2013-02-01 10:40:00,73.28,73.39,73.25,73.3,19800.0,63.8648,63.9607,63.8387,63.8822,19800.0
2013-02-01 10:50:00,73.29,73.44,73.28,73.4,13100.0,63.8735,64.0042,63.8648,63.9694,13100.0
2013-02-01 11:00:00,73.4,73.48,73.4,73.48,10100.0,63.9694,64.0391,63.9694,64.0391,10100.0
2013-02-01 11:10:00,73.47,73.58,73.46,73.57,21500.0,64.0304,64.1263,64.0217,64.1175,21500.0
2013-02-01 11:20:00,73.56,73.69,73.56,73.69,22300.0,64.1088,64.2221,64.1088,64.2221,22300.0
2013-02-01 11:30:00,73.68,73.89,73.68,73.79,33000.0,64.2134,64.3964,64.2134,64.3093,33000.0
2013-02-01 11:40:00,73.78,73.81,73.72,73.72,7300.0,64.3006,64.3267,64.2483,64.2483,7300.0
2013-02-01 11:50:00,73.71,73.84,73.7,73.81,12200.0,64.2396,64.3529,64.2308,64.3267,12200.0
2013-02-01 12:00:00,73.79,73.99,73.79,73.99,21500.0,64.3093,64.4836,64.3093,64.4836,21500.0
2013-02-01 12:10:00,73.97,73.99,73.93,73.95,23800.0,64.4661,64.4836,64.4313,64.4487,23800.0
2013-02-01 12:20:00,73.96,73.97,73.9,73.96,14000.0,64.4574,64.4661,64.4051,64.4574,14000.0
2013-02-01 12:30:00,73.95,73.96,73.78,73.78,22700.0,64.4487,64.4574,64.3006,64.3006,22700.0
2013-02-01 12:40:00,73.77,73.8,73.71,73.76,19700.0,64.2918,64.318,64.2396,64.2831,19700.0
2013-02-01 12:50:00,73.75,73.82,73.75,73.78,10000.0,64.2744,64.3354,64.2744,64.3006,10000.0
2013-02-01 13:00:00,73.78,73.78,73.63,73.7,11800.0,64.3006,64.3006,64.1698,64.2308,11800.0
2013-02-01 13:10:00,73.71,73.72,73.65,73.69,24500.0,64.2396,64.2483,64.1873,64.2221,24500.0
2013-02-01 13:20:00,73.67,73.69,73.59,73.59,13200.0,64.2047,64.2221,64.135,64.135,13200.0
2013-02-01 13:30:00,73.59,73.68,73.55,73.6,18400.0,64.135,64.2134,64.1001,64.1437,18400.0
2013-02-01 13:40:00,73.61,73.64,73.58,73.59,11400.0,64.1524,64.1785,64.1263,64.135,11400.0
2013-02-01 13:50:00,73.59,73.62,73.57,73.62,9000.0,64.135,64.1611,64.1175,64.1611,9000.0
2013-02-01 14:00:00,73.61,73.7,73.61,73.7,16400.0,64.1524,64.2308,64.1524,64.2308,16400.0
2013-02-01 14:10:00,73.7,73.75,73.66,73.73,26400.0,64.2308,64.2744,64.196,64.257,26400.0
2013-02-01 14:20:00,73.73,73.77,73.7,73.7,8000.0,64.257,64.2918,64.2308,64.2308,8000.0
2013-02-01 14:30:00,73.7,73.7,73.61,73.61,7800.0,64.2308,64.2308,64.1524,64.1524,7800.0
2013-02-01 14:40:00,73.62,73.69,73.61,73.69,15400.0,64.1611,64.2221,64.1524,64.2221,15400.0
2013-02-01 14:50:00,73.7,73.73,73.69,73.73,18800.0,64.2308,64.257,64.2221,64.257,18800.0
2013-02-01 15:00:00,73.72,73.73,73.69,73.72,21200.0,64.2483,64.257,64.2221,64.2483,21200.0
2013-02-01 15:10:00,73.72,73.74,73.66,73.66,23700.0,64.2483,64.2657,64.196,64.196,23700.0
2013-02-01 15:20:00,73.65,73.7,73.65,73.67,23700.0,64.1873,64.2308,64.1873,64.2047,23700.0
2013-02-01 15:30:00,73.66,73.73,73.64,73.7,37400.0,64.196,64.257,64.1785,64.2308,37400.0
2013-02-01 15:40:00,73.69,73.96,73.69,73.91,64800.0,64.2221,64.4574,64.2221,64.4139,64800.0
2013-02-01 15:50:00,73.91,73.96,73.83,73.89,110700.0,64.4139,64.4574,64.3441,64.3964,110700.0
2013-02-04 09:30:00,73.5,73.51,73.04,73.45,59600.0,64.0565,64.0652,63.6556,64.013,59600.0
2013-02-04 09:40:00,73.46,73.5,73.36,73.46,28900.0,64.0217,64.0565,63.9345,64.0217,28900.0
2013-02-04 09:50:00,73.49,73.62,73.45,73.46,12000.0,64.0478,64.1611,64.013,64.0217,12000.0
2013-02-04 10:00:00,73.44,73.46,73.22,73.33,32000.0,64.0042,64.0217,63.8125,63.9084,32000.0
2013-02-04 10:10:00,73.34,73.34,73.13,73.14,15000.0,63.9171,63.9171,63.7341,63.7428,15000.0
2013-02-04 10:20:00,73.14,73.18,73.02,73.15,14100.0,63.7428,63.7776,63.6382,63.7515,14100.0
2013-02-04 10:30:00,73.13,73.13,72.92,73.09,40200.0,63.7341,63.7341,63.5511,63.6992,40200.0
2013-02-04 10:40:00,73.11,73.18,73.01,73.1,20100.0,63.7166,63.7776,63.6295,63.7079,20100.0
2013-02-04 10:50:00,73.13,73.15,73.05,73.07,6700.0,63.7341,63.7515,63.6644,63.6818,6700.0
2013-02-04 11:00:00,73.07,73.18,73.05,73.14,16800.0,63.6818,63.7776,63.6644,63.7428,16800.0
2013-02-04 11:10:00,73.14,73.29,73.12,73.24,19700.0,63.7428,63.8735,63.7254,63.8299,19700.0
2013-02-04 11:20:00,73.26,73.31,73.23,73.3,17700.0,63.8474,63.8909,63.8212,63.8822,17700.0
2013-02-04 11:30:00,73.29,73.38,73.24,73.25,14900.0,63.8735,63.952,63.8299,63.8387,14900.0
2013-02-04 11:40:00,73.24,73.27,73.2,73.27,775100.0,63.8299,63.8561,63.7951,63.8561,775100.0
2013-02-04 11:50:00,73.27,73.45,73.24,73.3,41600.0,63.8561,64.013,63.8299,63.8822,41600.0
2013-02-04 12:00:00,73.3,73.3,73.22,73.25,19000.0,63.8822,63.8822,63.8125,63.8387,19000.0
2013-02-04 12:10:00,73.25,73.33,73.24,73.26,40300.0,63.8387,63.9084,63.8299,63.8474,40300.0
2013-02-04 12:20:00,73.26,73.37,73.23,73.34,13300.0,63.8474,63.9432,63.8212,63.9171,13300.0
2013-02-04 12:30:00,73.31,73.37,73.25,73.29,14700.0,63.8909,63.9432,63.8387,63.8735,14700.0
2013-02-04 12:40:00,73.29,73.33,73.24,73.25,17900.0,63.8735,63.9084,63.8299,63.8387,17900.0
2013-02-04 12:50:00,73.25,73.28,73.25,73.26,5600.0,63.8387,63.8648,63.8387,63.8474,5600.0
2013-02-04 13:00:00,73.25,73.36,73.24,73.35,15800.0,63.8387,63.9345,63.8299,63.9258,15800.0
2013-02-04 13:10:00,73.34,73.36,73.23,73.3,10900.0,63.9171,63.9345,63.8212,63.8822,10900.0
2013-02-04 13:20:00,73.31,73.31,73.24,73.26,19000.0,63.8909,63.8909,63.8299,63.8474,19000.0
2013-02-04 13:30:00,73.26,73.28,73.24,73.25,15500.0,63.8474,63.8648,63.8299,63.8387,15500.0
2013-02-04 13:40:00,73.26,73.27,73.23,73.25,25800.0,63.8474,63.8561,63.8212,63.8387,25800.0
2013-02-04 13:50:00,73.25,73.29,73.23,73.25,53200.0,63.8387,63.8735,63.8212,63.8387,53200.0
2013-02-04 14:00:00,73.25,73.26,73.23,73.23,55900.0,63.8387,63.8474,63.8212,63.8212,55900.0
2013-02-04 14:10:00,73.23,73.27,73.2,73.22,43000.0,63.8212,63.8561,63.7951,63.8125,43000.0
2013-02-04 14:20:00,73.22,73.31,73.21,73.29,22700.0,63.8125,63.8909,63.8038,63.8735,22700.0
2013-02-04 14:30:00,73.29,73.31,73.24,73.28,14200.0,63.8735,63.8909,63.8299,63.8648,14200.0
2013-02-04 14:40:00,73.28,73.28,73.24,73.25,23200.0,63.8648,63.8648,63.8299,63.8387,23200.0
2013-02-04 14:50:00,73.25,73.31,73.24,73.26,25900.0,63.8387,63.8909,63.8299,63.8474,25900.0
2013-02-04 15:00:00,73.25,73.3,73.24,73.25,42000.0,63.8387,63.8822,63.8299,63.8387,42000.0
2013-02-04 15:10:00,73.25,73.28,73.24,73.27,23000.0,63.8387,63.8648,63.8299,63.8561,23000.0
2013-02-04 15:20:00,73.27,73.32,73.25,73.25,27300.0,63.8561,63.8997,63.8387,63.8387,27300.0
2013-02-04 15:30:00,73.25,73.28,73.22,73.26,57000.0,63.8387,63.8648,63.8125,63.8474,57000.0
2013-02-04 15:40:00,73.25,73.28,73.2,73.26,69500.0,63.8387,63.8648,63.7951,63.8474,69500.0
2013-02-04 15:50:00,73.25,73.3,73.21,73.29,151400.0,63.8387,63.8822,63.8038,63.8735,151400.0
2013-02-05 09:30:00,73.68,73.82,73.43,73.7,26500.0,64.2134,64.3354,63.9955,64.2308,26500.0
2013-02-05 09:40:00,73.67,73.79,73.65,73.79,16400.0,64.2047,64.3093,64.1873,64.3093,16400.0
2013-02-05 09:50:00,73.83,74.18,73.83,74.05,26700.0,64.3441,64.6492,64.3441,64.5359,26700.0
2013-02-05 10:00:00,74.07,74.08,73.94,73.96,22400.0,64.5533,64.562,64.44,64.4574,22400.0
2013-02-05 10:10:00,73.96,74.02,73.88,73.98,17400.0,64.4574,64.5097,64.3877,64.4749,17400.0
2013-02-05 10:20:00,73.98,74.07,73.9,74.0,32800.0,64.4749,64.5533,64.4051,64.4923,32800.0
2013-02-05 10:30:00,74.0,74.08,73.98,74.06,11600.0,64.4923,64.562,64.4749,64.5446,11600.0
2013-02-05 10:40:00,74.07,74.1,74.0,74.02,10100.0,64.5533,64.5794,64.4923,64.5097,10100.0
2013-02-05 10:50:00,74.04,74.05,73.91,73.99,15400.0,64.5272,64.5359,64.4139,64.4836,15400.0
2013-02-05 11:00:00,73.98,74.02,73.97,74.0,24500.0,64.4749,64.5097,64.4661,64.4923,24500.0
2013-02-05 11:10:00,74.03,74.05,73.98,74.02,16700.0,64.5184,64.5359,64.4749,64.5097,16700.0
2013-02-05 11:20:00,74.01,74.04,73.99,74.0,14400.0,64.501,64.5272,64.4836,64.4923,14400.0
2013-02-05 11:30:00,74.01,74.03,73.99,74.01,11600.0,64.501,64.5184,64.4836,64.501,11600.0
2013-02-05 11:40:00,74.01,74.04,73.99,74.01,13100.0,64.501,64.5272,64.4836,64.501,13100.0
2013-02-05 11:50:00,74.0,74.04,74.0,74.01,8700.0,64.4923,64.5272,64.4923,64.501,8700.0
2013-02-05 12:00:00,74.01,74.04,74.0,74.01,10200.0,64.501,64.5272,64.4923,64.501,10200.0
2013-02-05 12:10:00,74.02,74.06,74.02,74.05,13600.0,64.5097,64.5446,64.5097,64.5359,13600.0
2013-02-05 12:20:00,74.05,74.06,73.99,74.01,19500.0,64.5359,64.5446,64.4836,64.501,19500.0
2013-02-05 12:30:00,74.01,74.03,73.99,74.03,9900.0,64.501,64.5184,64.4836,64.5184,9900.0
2013-02-05 12:40:00,74.03,74.09,74.01,74.07,13600.0,64.5184,64.5707,64.501,64.5533,13600.0
2013-02-05 12:50:00,74.08,74.16,74.07,74.13,14800.0,64.562,64.6317,64.5533,64.6056,14800.0
2013-02-05 13:00:00,74.13,74.19,74.1,74.19,13000.0,64.6056,64.6579,64.5794,64.6579,13000.0
2013-02-05 13:10:00,74.17,74.18,74.15,74.18,10900.0,64.6405,64.6492,64.623,64.6492,10900.0
2013-02-05 13:20:00,74.18,74.27,74.16,74.25,32000.0,64.6492,64.7276,64.6317,64.7102,32000.0
2013-02-05 13:30:00,74.25,74.29,74.24,74.25,20600.0,64.7102,64.745,64.7015,64.7102,20600.0
2013-02-05 13:40:00,74.26,74.31,74.26,74.28,9900.0,64.7189,64.7625,64.7189,64.7363,9900.0
2013-02-05 13:50:00,74.28,74.32,74.26,74.32,9700.0,64.7363,64.7712,64.7189,64.7712,9700.0
2013-02-05 14:00:00,74.33,74.38,74.32,74.32,13800.0,64.7799,64.8235,64.7712,64.7712,13800.0
2013-02-05 14:10:00,74.32,74.34,74.31,74.32,7200.0,64.7712,64.7886,64.7625,64.7712,7200.0
2013-02-05 14:20:00,74.32,74.32,74.26,74.3,12300.0,64.7712,64.7712,64.7189,64.7537,12300.0
2013-02-05 14:30:00,74.3,74.42,74.3,74.39,16800.0,64.7537,64.8583,64.7537,64.8322,16800.0
2013-02-05 14:40:00,74.39,74.51,74.38,74.5,20500.0,64.8322,64.9368,64.8235,64.9281,20500.0
2013-02-05 14:50:00,74.51,74.53,74.45,74.5,24800.0,64.9368,64.9542,64.8845,64.9281,24800.0
2013-02-05 15:00:00,74.5,74.52,74.42,74.42,27700.0,64.9281,64.9455,64.8583,64.8583,27700.0
2013-02-05 15:10:00,74.42,74.48,74.39,74.4,21200.0,64.8583,64.9106,64.8322,64.8409,21200.0
2013-02-05 15:20:00,74.39,74.4,74.29,74.29,18700.0,64.8322,64.8409,64.745,64.745,18700.0
2013-02-05 15:30:00,74.29,74.34,74.24,74.26,33600.0,64.745,64.7886,64.7015,64.7189,33600.0
2013-02-05 15:40:00,74.26,74.33,74.25,74.3,52500.0,64.7189,64.7799,64.7102,64.7537,52500.0
2013-02-05 15:50:00,74.3,74.34,74.27,74.3,100400.0,64.7537,64.7886,64.7276,64.7537,100400.0
2013-02-06 09:30:00,73.93,74.18,73.69,74.18,33200.0,64.4313,64.6492,64.2221,64.6492,33200.0
2013-02-06 09:40:00,74.16,74.16,73.95,74.01,25000.0,64.6317,64.6317,64.4487,64.501,25000.0
2013-02-06 09:50:00,74.0,74.07,73.92,73.94,21000.0,64.4923,64.5533,64.4226,64.44,21000.0
2013-02-06 10:00:00,73.95,74.05,73.82,74.04,16800.0,64.4487,64.5359,64.3354,64.5272,16800.0
2013-02-06 10:10:00,74.05,74.05,73.93,73.98,11600.0,64.5359,64.5359,64.4313,64.4749,11600.0
2013-02-06 10:20:00,74.0,74.02,73.91,73.92,11500.0,64.4923,64.5097,64.4139,64.4226,11500.0
2013-02-06 10:30:00,73.92,74.01,73.8,73.8,16000.0,64.4226,64.501,64.318,64.318,16000.0
2013-02-06 10:40:00,73.83,73.9,73.76,73.9,17800.0,64.3441,64.4051,64.2831,64.4051,17800.0
2013-02-06 10:50:00,73.91,73.94,73.79,73.84,23300.0,64.4139,64.44,64.3093,64.3529,23300.0
2013-02-06 11:00:00,73.85,73.97,73.82,73.97,20100.0,64.3616,64.4661,64.3354,64.4661,20100.0
2013-02-06 11:10:00,73.96,74.06,73.96,74.06,9500.0,64.4574,64.5446,64.4574,64.5446,9500.0
2013-02-06 11:20:00,74.06,74.1,74.0,74.0,8200.0,64.5446,64.5794,64.4923,64.4923,8200.0
2013-02-06 11:30:00,73.99,74.02,73.95,74.0,23000.0,64.4836,64.5097,64.4487,64.4923,23000.0
2013-02-06 11:40:00,73.98,74.05,73.97,74.04,11700.0,64.4749,64.5359,64.4661,64.5272,11700.0
2013-02-06 11:50:00,74.05,74.19,74.03,74.19,16100.0,64.5359,64.6579,64.5184,64.6579,16100.0
2013-02-06 12:00:00,74.17,74.26,74.15,74.25,14000.0,64.6405,64.7189,64.623,64.7102,14000.0
2013-02-06 12:10:00,74.25,74.3,74.24,74.3,7100.0,64.7102,64.7537,64.7015,64.7537,7100.0
2013-02-06 12:20:00,74.29,74.29,74.22,74.24,16900.0,64.745,64.745,64.684,64.7015,16900.0
2013-02-06 12:30:00,74.25,74.29,74.23,74.23,9300.0,64.7102,64.745,64.6927,64.6927,9300.0
2013-02-06 12:40:00,74.23,74.35,74.21,74.28,24200.0,64.6927,64.7973,64.6753,64.7363,24200.0
2013-02-06 12:50:00,74.29,74.33,74.23,74.29,16300.0,64.745,64.7799,64.6927,64.745,16300.0
2013-02-06 13:00:00,74.29,74.36,74.28,74.28,28300.0,64.745,64.806,64.7363,64.7363,28300.0
2013-02-06 13:10:00,74.29,74.32,74.2,74.32,14700.0,64.745,64.7712,64.6666,64.7712,14700.0
2013-02-06 13:20:00,74.33,74.33,74.25,74.29,22800.0,64.7799,64.7799,64.7102,64.745,22800.0
2013-02-06 13:30:00,74.29,74.34,74.26,74.31,42800.0,64.745,64.7886,64.7189,64.7625,42800.0
2013-02-06 13:40:00,74.3,74.38,74.29,74.29,34700.0,64.7537,64.8235,64.745,64.745,34700.0
2013-02-06 13:50:00,74.28,74.28,74.16,74.2,23300.0,64.7363,64.7363,64.6317,64.6666,23300.0
2013-02-06 14:00:00,74.2,74.23,74.15,74.17,13500.0,64.6666,64.6927,64.623,64.6405,13500.0
2013-02-06 14:10:00,74.16,74.21,74.14,74.14,15700.0,64.6317,64.6753,64.6143,64.6143,15700.0
2013-02-06 14:20:00,74.15,74.21,74.14,74.16,7300.0,64.623,64.6753,64.6143,64.6317,7300.0
2013-02-06 14:30:00,74.16,74.16,74.05,74.06,9800.0,64.6317,64.6317,64.5359,64.5446,9800.0
2013-02-06 14:40:00,74.07,74.19,74.07,74.12,17900.0,64.5533,64.6579,64.5533,64.5969,17900.0
2013-02-06 14:50:00,74.12,74.12,74.02,74.08,10400.0,64.5969,64.5969,64.5097,64.562,10400.0
2013-02-06 15:00:00,74.09,74.13,74.0,74.0,12600.0,64.5707,64.6056,64.4923,64.4923,12600.0
2013-02-06 15:10:00,74.0,74.03,73.93,74.0,21300.0,64.4923,64.5184,64.4313,64.4923,21300.0
2013-02-06 15:20:00,73.99,74.06,73.99,74.05,16800.0,64.4836,64.5446,64.4836,64.5359,16800.0
2013-02-06 15:30:00,74.06,74.06,73.98,73.99,30100.0,64.5446,64.5446,64.4749,64.4836,30100.0
2013-02-06 15:40:00,73.99,74.03,73.95,73.97,26200.0,64.4836,64.5184,64.4487,64.4661,26200.0
2013-02-06 15:50:00,73.97,74.05,73.96,74.05,55800.0,64.4661,64.5359,64.4574,64.5359,55800.0
2013-02-07 09:30:00,73.82,73.92,73.5,73.74,33700.0,64.3354,64.4226,64.0565,64.2657,33700.0
2013-02-07 09:40:00,73.74,73.95,73.63,73.88,9800.0,64.2657,64.4487,64.1698,64.3877,9800.0
2013-02-07 09:50:00,73.8,73.8,73.45,73.68,48100.0,64.318,64.318,64.013,64.2134,48100.0
2013-02-07 10:00:00,73.64,73.7,73.4,73.48,22200.0,64.1785,64.2308,63.9694,64.0391,22200.0
2013-02-07 10:10:00,73.47,73.47,73.28,73.29,17200.0,64.0304,64.0304,63.8648,63.8735,17200.0
2013-02-07 10:20:00,73.28,73.32,73.1,73.1,13300.0,63.8648,63.8997,63.7079,63.7079,13300.0
2013-02-07 10:30:00,73.11,73.14,72.95,73.04,21500.0,63.7166,63.7428,63.5772,63.6556,21500.0
2013-02-07 10:40:00,73.03,73.09,72.84,72.84,21900.0,63.6469,63.6992,63.4813,63.4813,21900.0
2013-02-07 10:50:00,72.83,73.01,72.82,73.01,16500.0,63.4726,63.6295,63.4639,63.6295,16500.0
2013-02-07 11:00:00,73.01,73.08,72.89,73.08,13100.0,63.6295,63.6905,63.5249,63.6905,13100.0
2013-02-07 11:10:00,73.08,73.08,72.97,73.04,18300.0,63.6905,63.6905,63.5946,63.6556,18300.0
2013-02-07 11:20:00,73.05,73.08,72.95,72.95,12100.0,63.6644,63.6905,63.5772,63.5772,12100.0
2013-02-07 11:30:00,72.97,73.02,72.87,72.87,11800.0,63.5946,63.6382,63.5075,63.5075,11800.0
2013-02-07 11:40:00,72.87,72.93,72.78,72.88,12000.0,63.5075,63.5598,63.429,63.5162,12000.0
2013-02-07 11:50:00,72.89,72.93,72.85,72.88,10000.0,63.5249,63.5598,63.49,63.5162,10000.0
2013-02-07 12:00:00,72.88,73.01,72.83,73.01,22900.0,63.5162,63.6295,63.4726,63.6295,22900.0
2013-02-07 12:10:00,73.02,73.07,72.97,73.03,10400.0,63.6382,63.6818,63.5946,63.6469,10400.0
2013-02-07 12:20:00,73.01,73.08,73.01,73.05,14000.0,63.6295,63.6905,63.6295,63.6644,14000.0
2013-02-07 12:30:00,73.03,73.19,73.03,73.16,9000.0,63.6469,63.7864,63.6469,63.7602,9000.0
2013-02-07 12:40:00,73.16,73.17,73.1,73.16,6100.0,63.7602,63.7689,63.7079,63.7602,6100.0
2013-02-07 12:50:00,73.19,73.21,73.09,73.09,11400.0,63.7864,63.8038,63.6992,63.6992,11400.0
2013-02-07 13:00:00,73.06,73.08,72.98,73.01,8800.0,63.6731,63.6905,63.6033,63.6295,8800.0
2013-02-07 13:10:00,73.01,73.01,72.94,72.97,10700.0,63.6295,63.6295,63.5685,63.5946,10700.0
2013-02-07 13:20:00,72.96,73.07,72.93,73.06,10200.0,63.5859,63.6818,63.5598,63.6731,10200.0
2013-02-07 13:30:00,73.05,73.11,73.04,73.06,14000.0,63.6644,63.7166,63.6556,63.6731,14000.0
2013-02-07 13:40:00,73.05,73.3,73.05,73.23,13800.0,63.6644,63.8822,63.6644,63.8212,13800.0
2013-02-07 13:50:00,73.24,73.33,73.22,73.31,7900.0,63.8299,63.9084,63.8125,63.8909,7900.0
2013-02-07 14:00:00,73.32,73.38,73.29,73.3,13000.0,63.8997,63.952,63.8735,63.8822,13000.0
2013-02-07 14:10:00,73.3,73.31,73.22,73.22,11600.0,63.8822,63.8909,63.8125,63.8125,11600.0
2013-02-07 14:20:00,73.22,73.23,73.09,73.14,8700.0,63.8125,63.8212,63.6992,63.7428,8700.0
2013-02-07 14:30:00,73.14,73.18,73.08,73.08,11700.0,63.7428,63.7776,63.6905,63.6905,11700.0
2013-02-07 14:40:00,73.08,73.15,73.06,73.13,10400.0,63.6905,63.7515,63.6731,63.7341,10400.0
2013-02-07 14:50:00,73.13,73.26,73.12,73.23,8600.0,63.7341,63.8474,63.7254,63.8212,8600.0
2013-02-07 15:00:00,73.22,73.29,73.14,73.23,16300.0,63.8125,63.8735,63.7428,63.8212,16300.0
2013-02-07 15:10:00,73.23,73.27,73.17,73.27,19200.0,63.8212,63.8561,63.7689,63.8561,19200.0
2013-02-07 15:20:00,73.26,73.27,73.16,73.22,23800.0,63.8474,63.8561,63.7602,63.8125,23800.0
2013-02-07 15:30:00,73.22,73.28,73.12,73.19,33900.0,63.8125,63.8648,63.7254,63.7864,33900.0
2013-02-07 15:40:00,73.19,73.28,73.16,73.28,39900.0,63.7864,63.8648,63.7602,63.8648,39900.0
2013-02-07 15:50:00,73.28,73.44,73.23,73.44,150300.0,63.8648,64.0042,63.8212,64.0042,150300.0
2013-02-08 09:30:00,73.46,73.79,73.43,73.63,47600.0,64.0217,64.3093,63.9955,64.1698,47600.0
2013-02-08 09:40:00,73.63,73.99,73.63,73.98,18500.0,64.1698,64.4836,64.1698,64.4749,18500.0
2013-02-08 09:50:00,73.98,74.13,73.96,74.11,16100.0,64.4749,64.6056,64.4574,64.5882,16100.0
2013-02-08 10:00:00,74.08,74.11,73.98,73.99,19100.0,64.562,64.5882,64.4749,64.4836,19100.0
2013-02-08 10:10:00,73.98,74.06,73.82,73.82,13300.0,64.4749,64.5446,64.3354,64.3354,13300.0
2013-02-08 10:20:00,73.81,73.96,73.78,73.86,14300.0,64.3267,64.4574,64.3006,64.3703,14300.0
2013-02-08 10:30:00,73.86,74.11,73.86,74.1,11500.0,64.3703,64.5882,64.3703,64.5794,11500.0
2013-02-08 10:40:00,74.09,74.17,74.04,74.16,14400.0,64.5707,64.6405,64.5272,64.6317,14400.0
2013-02-08 10:50:00,74.17,74.27,74.12,74.12,11500.0,64.6405,64.7276,64.5969,64.5969,11500.0
2013-02-08 11:00:00,74.09,74.14,73.99,74.13,13800.0,64.5707,64.6143,64.4836,64.6056,13800.0
2013-02-08 11:10:00,74.14,74.21,74.04,74.21,16700.0,64.6143,64.6753,64.5272,64.6753,16700.0
2013-02-08 11:20:00,74.21,74.35,74.21,74.23,23100.0,64.6753,64.7973,64.6753,64.6927,23100.0
2013-02-08 11:30:00,74.22,74.23,74.08,74.13,11300.0,64.684,64.6927,64.562,64.6056,11300.0
2013-02-08 11:40:00,74.14,74.21,74.14,74.2,9000.0,64.6143,64.6753,64.6143,64.6666,9000.0
2013-02-08 11:50:00,74.2,74.2,74.16,74.16,9100.0,64.6666,64.6666,64.6317,64.6317,9100.0
2013-02-08 12:00:00,74.17,74.2,74.16,74.19,6100.0,64.6405,64.6666,64.6317,64.6579,6100.0
2013-02-08 12:10:00,74.2,74.24,74.13,74.24,10800.0,64.6666,64.7015,64.6056,64.7015,10800.0
2013-02-08 12:20:00,74.25,74.26,74.12,74.13,6600.0,64.7102,64.7189,64.5969,64.6056,6600.0
2013-02-08 12:30:00,74.12,74.15,74.09,74.13,7600.0,64.5969,64.623,64.5707,64.6056,7600.0
2013-02-08 12:40:00,74.13,74.16,74.1,74.15,9100.0,64.6056,64.6317,64.5794,64.623,9100.0
2013-02-08 12:50:00,74.15,74.26,74.15,74.24,9900.0,64.623,64.7189,64.623,64.7015,9900.0
2013-02-08 13:00:00,74.21,74.21,74.13,74.13,7900.0,64.6753,64.6753,64.6056,64.6056,7900.0
2013-02-08 13:10:00,74.13,74.14,74.1,74.12,9600.0,64.6056,64.6143,64.5794,64.5969,9600.0
2013-02-08 13:20:00,74.13,74.13,74.04,74.06,9400.0,64.6056,64.6056,64.5272,64.5446,9400.0
2013-02-08 13:30:00,74.05,74.19,74.04,74.17,10300.0,64.5359,64.6579,64.5272,64.6405,10300.0
2013-02-08 13:40:00,74.17,74.27,74.17,74.27,18200.0,64.6405,64.7276,64.6405,64.7276,18200.0
2013-02-08 13:50:00,74.27,74.38,74.26,74.37,14900.0,64.7276,64.8235,64.7189,64.8148,14900.0
2013-02-08 14:00:00,74.37,74.46,74.37,74.46,18300.0,64.8148,64.8932,64.8148,64.8932,18300.0
2013-02-08 14:10:00,74.47,74.47,74.37,74.4,16000.0,64.9019,64.9019,64.8148,64.8409,16000.0
2013-02-08 14:20:00,74.39,74.41,74.27,74.27,18700.0,64.8322,64.8496,64.7276,64.7276,18700.0
2013-02-08 14:30:00,74.28,74.28,74.2,74.21,8800.0,64.7363,64.7363,64.6666,64.6753,8800.0
2013-02-08 14:40:00,74.2,74.21,74.14,74.18,20400.0,64.6666,64.6753,64.6143,64.6492,20400.0
2013-02-08 14:50:00,74.19,74.2,74.16,74.18,10600.0,64.6579,64.6666,64.6317,64.6492,10600.0
2013-02-08 15:00:00,74.17,74.32,74.17,74.32,14200.0,64.6405,64.7712,64.6405,64.7712,14200.0
2013-02-08 15:10:00,74.32,74.37,74.32,74.34,23500.0,64.7712,64.8148,64.7712,64.7886,23500.0
2013-02-08 15:20:00,74.35,74.36,74.31,74.33,17800.0,64.7973,64.806,64.7625,64.7799,17800.0
2013-02-08 15:30:00,74.33,74.33,74.19,74.21,22400.0,64.7799,64.7799,64.6579,64.6753,22400.0
2013-02-08 15:40:00,74.22,74.38,74.22,74.37,34500.0,64.684,64.8235,64.684,64.8148,34500.0
2013-02-08 15:50:00,74.36,74.41,74.31,74.4,88000.0,64.806,64.8496,64.7625,64.8409,88000.0
2013-02-11 09:30:00,74.2,74.25,73.85,73.91,28500.0,64.6666,64.7102,64.3616,64.4139,28500.0
2013-02-11 09:40:00,73.91,74.04,73.79,74.04,22100.0,64.4139,64.5272,64.3093,64.5272,22100.0
2013-02-11 09:50:00,74.09,74.15,74.02,74.12,12400.0,64.5707,64.623,64.5097,64.5969,12400.0
2013-02-11 10:00:00,74.17,74.2,74.05,74.07,39800.0,64.6405,64.6666,64.5359,64.5533,39800.0
2013-02-11 10:10:00,74.08,74.14,73.9,73.9,10700.0,64.562,64.6143,64.4051,64.4051,10700.0
2013-02-11 10:20:00,73.86,73.95,73.82,73.94,11100.0,64.3703,64.4487,64.3354,64.44,11100.0
2013-02-11 10:30:00,73.93,74.2,73.93,74.2,12600.0,64.4313,64.6666,64.4313,64.6666,12600.0
2013-02-11 10:40:00,74.2,74.54,74.2,74.46,24700.0,64.6666,64.9629,64.6666,64.8932,24700.0
2013-02-11 10:50:00,74.45,74.45,74.34,74.41,17400.0,64.8845,64.8845,64.7886,64.8496,17400.0
2013-02-11 11:00:00,74.41,74.42,74.38,74.4,17100.0,64.8496,64.8583,64.8235,64.8409,17100.0
2013-02-11 11:10:00,74.37,74.39,74.25,74.26,10000.0,64.8148,64.8322,64.7102,64.7189,10000.0
2013-02-11 11:20:00,74.27,74.27,74.21,74.21,6800.0,64.7276,64.7276,64.6753,64.6753,6800.0
2013-02-11 11:30:00,74.21,74.23,74.17,74.21,6600.0,64.6753,64.6927,64.6405,64.6753,6600.0
2013-02-11 11:40:00,74.19,74.21,74.15,74.16,50100.0,64.6579,64.6753,64.623,64.6317,50100.0
2013-02-11 11:50:00,74.14,74.15,74.07,74.09,9600.0,64.6143,64.623,64.5533,64.5707,9600.0
2013-02-11 12:00:00,74.09,74.09,74.03,74.04,5200.0,64.5707,64.5707,64.5184,64.5272,5200.0
2013-02-11 12:10:00,74.04,74.07,74.01,74.05,7000.0,64.5272,64.5533,64.501,64.5359,7000.0
2013-02-11 12:20:00,74.05,74.17,74.05,74.16,6800.0,64.5359,64.6405,64.5359,64.6317,6800.0
2013-02-11 12:30:00,74.16,74.22,74.16,74.17,8800.0,64.6317,64.684,64.6317,64.6405,8800.0
2013-02-11 12:40:00,74.17,74.17,74.14,74.14,6800.0,64.6405,64.6405,64.6143,64.6143,6800.0
2013-02-11 12:50:00,74.15,74.27,74.15,74.26,5400.0,64.623,64.7276,64.623,64.7189,5400.0
2013-02-11 13:00:00,74.26,74.32,74.17,74.17,6800.0,64.7189,64.7712,64.6405,64.6405,6800.0
2013-02-11 13:10:00,74.18,74.19,74.13,74.14,3700.0,64.6492,64.6579,64.6056,64.6143,3700.0
2013-02-11 13:20:00,74.16,74.16,74.07,74.07,6400.0,64.6317,64.6317,64.5533,64.5533,6400.0
2013-02-11 13:30:00,74.08,74.1,74.05,74.06,5500.0,64.562,64.5794,64.5359,64.5446,5500.0
2013-02-11 13:40:00,74.06,74.07,74.02,74.03,5800.0,64.5446,64.5533,64.5097,64.5184,5800.0
2013-02-11 13:50:00,74.03,74.14,74.0,74.13,13900.0,64.5184,64.6143,64.4923,64.6056,13900.0
2013-02-11 14:00:00,74.12,74.22,74.1,74.22,20900.0,64.5969,64.684,64.5794,64.684,20900.0
2013-02-11 14:10:00,74.21,74.22,74.15,74.15,7800.0,64.6753,64.684,64.623,64.623,7800.0
2013-02-11 14:20:00,74.16,74.17,74.11,74.12,5900.0,64.6317,64.6405,64.5882,64.5969,5900.0
2013-02-11 14:30:00,74.13,74.14,74.06,74.06,16700.0,64.6056,64.6143,64.5446,64.5446,16700.0
2013-02-11 14:40:00,74.04,74.08,74.02,74.03,8100.0,64.5272,64.562,64.5097,64.5184,8100.0
2013-02-11 14:50:00,74.04,74.07,73.99,74.01,9800.0,64.5272,64.5533,64.4836,64.501,9800.0
2013-02-11 15:00:00,74.01,74.09,74.01,74.04,7800.0,64.501,64.5707,64.501,64.5272,7800.0
2013-02-11 15:10:00,74.03,74.11,74.03,74.08,10700.0,64.5184,64.5882,64.5184,64.562,10700.0
2013-02-11 15:20:00,74.07,74.12,74.03,74.05,8700.0,64.5533,64.5969,64.5184,64.5359,8700.0
2013-02-11 15:30:00,74.05,74.12,74.03,74.11,10900.0,64.5359,64.5969,64.5184,64.5882,10900.0
2013-02-11 15:40:00,74.11,74.15,74.07,74.15,18800.0,64.5882,64.623,64.5533,64.623,18800.0
2013-02-11 15:50:00,74.14,74.15,74.03,74.06,40300.0,64.6143,64.623,64.5184,64.5446,40300.0
2013-02-12 09:30:00,73.95,74.27,73.89,74.1,21700.0,64.4487,64.7276,64.3964,64.5794,21700.0
2013-02-12 09:40:00,74.08,74.19,74.02,74.03,17200.0,64.562,64.6579,64.5097,64.5184,17200.0
2013-02-12 09:50:00,74.12,74.16,74.05,74.05,8700.0,64.5969,64.6317,64.5359,64.5359,8700.0
2013-02-12 10:00:00,74.07,74.21,74.07,74.18,8200.0,64.5533,64.6753,64.5533,64.6492,8200.0
2013-02-12 10:10:00,74.18,74.18,74.0,74.03,10600.0,64.6492,64.6492,64.4923,64.5184,10600.0
2013-02-12 10:20:00,74.0,74.07,74.0,74.07,17300.0,64.4923,64.5533,64.4923,64.5533,17300.0
2013-02-12 10:30:00,74.05,74.06,73.97,73.99,15600.0,64.5359,64.5446,64.4661,64.4836,15600.0
2013-02-12 10:40:00,73.99,74.11,73.99,74.07,26100.0,64.4836,64.5882,64.4836,64.5533,26100.0
2013-02-12 10:50:00,74.07,74.22,74.06,74.22,9400.0,64.5533,64.684,64.5446,64.684,9400.0
2013-02-12 11:00:00,74.21,74.49,74.21,74.37,29400.0,64.6753,64.9193,64.6753,64.8148,29400.0
2013-02-12 11:10:00,74.38,74.38,74.14,74.14,21600.0,64.8235,64.8235,64.6143,64.6143,21600.0
2013-02-12 11:20:00,74.14,74.15,73.98,73.98,25500.0,64.6143,64.623,64.4749,64.4749,25500.0
2013-02-12 11:30:00,73.98,74.12,73.98,74.07,15300.0,64.4749,64.5969,64.4749,64.5533,15300.0
2013-02-12 11:40:00,74.07,74.07,73.99,74.01,20800.0,64.5533,64.5533,64.4836,64.501,20800.0
2013-02-12 11:50:00,74.01,74.05,74.0,74.05,10800.0,64.501,64.5359,64.4923,64.5359,10800.0
2013-02-12 12:00:00,74.06,74.21,74.06,74.09,17700.0,64.5446,64.6753,64.5446,64.5707,17700.0
2013-02-12 12:10:00,74.1,74.21,74.09,74.2,5600.0,64.5794,64.6753,64.5707,64.6666,5600.0
2013-02-12 12:20:00,74.2,74.23,74.11,74.14,11100.0,64.6666,64.6927,64.5882,64.6143,11100.0
2013-02-12 12:30:00,74.16,74.31,74.15,74.28,5800.0,64.6317,64.7625,64.623,64.7363,5800.0
2013-02-12 12:40:00,74.28,74.29,74.22,74.24,7200.0,64.7363,64.745,64.684,64.7015,7200.0
2013-02-12 12:50:00,74.24,74.3,74.24,74.27,15500.0,64.7015,64.7537,64.7015,64.7276,15500.0
2013-02-12 13:00:00,74.28,74.32,74.23,74.32,13500.0,64.7363,64.7712,64.6927,64.7712,13500.0
2013-02-12 13:10:00,74.32,74.36,74.32,74.34,9900.0,64.7712,64.806,64.7712,64.7886,9900.0
2013-02-12 13:20:00,74.34,74.45,74.34,74.35,10300.0,64.7886,64.8845,64.7886,64.7973,10300.0
2013-02-12 13:30:00,74.34,74.43,74.3,74.43,6000.0,64.7886,64.867,64.7537,64.867,6000.0
2013-02-12 13:40:00,74.43,74.44,74.4,74.42,8000.0,64.867,64.8758,64.8409,64.8583,8000.0
2013-02-12 13:50:00,74.42,74.46,74.39,74.46,6300.0,64.8583,64.8932,64.8322,64.8932,6300.0
2013-02-12 14:00:00,74.47,74.48,74.45,74.46,9000.0,64.9019,64.9106,64.8845,64.8932,9000.0
2013-02-12 14:10:00,74.46,74.47,74.39,74.41,8800.0,64.8932,64.9019,64.8322,64.8496,8800.0
2013-02-12 14:20:00,74.4,74.41,74.34,74.36,13500.0,64.8409,64.8496,64.7886,64.806,13500.0
2013-02-12 14:30:00,74.36,74.36,74.3,74.3,8400.0,64.806,64.806,64.7537,64.7537,8400.0
2013-02-12 14:40:00,74.31,74.35,74.28,74.35,10500.0,64.7625,64.7973,64.7363,64.7973,10500.0
2013-02-12 14:50:00,74.35,74.39,74.34,74.34,13800.0,64.7973,64.8322,64.7886,64.7886,13800.0
2013-02-12 15:00:00,74.34,74.39,74.33,74.36,15000.0,64.7886,64.8322,64.7799,64.806,15000.0
2013-02-12 15:10:00,74.37,74.43,74.37,74.43,11700.0,64.8148,64.867,64.8148,64.867,11700.0
2013-02-12 15:20:00,74.43,74.45,74.39,74.41,13000.0,64.867,64.8845,64.8322,64.8496,13000.0
2013-02-12 15:30:00,74.41,74.45,74.4,74.45,44200.0,64.8496,64.8845,64.8409,64.8845,44200.0
2013-02-12 15:40:00,74.46,74.46,74.34,74.37,74800.0,64.8932,64.8932,64.7886,64.8148,74800.0
2013-02-12 15:50:00,74.37,74.47,74.37,74.46,70500.0,64.8148,64.9019,64.8148,64.8932,70500.0
2013-02-13 09:30:00,74.69,74.86,74.6,74.83,19300.0,65.0936,65.2418,65.0152,65.2157,19300.0
2013-02-13 09:40:00,74.81,74.81,74.61,74.61,12100.0,65.1982,65.1982,65.0239,65.0239,12100.0
2013-02-13 09:50:00,74.52,74.55,74.42,74.51,6300.0,64.9455,64.9716,64.8583,64.9368,6300.0
2013-02-13 10:00:00,74.52,74.62,74.41,74.49,11200.0,64.9455,65.0326,64.8496,64.9193,11200.0
2013-02-13 10:10:00,74.53,74.57,74.47,74.52,16300.0,64.9542,64.9891,64.9019,64.9455,16300.0
2013-02-13 10:20:00,74.51,74.61,74.49,74.49,10700.0,64.9368,65.0239,64.9193,64.9193,10700.0
2013-02-13 10:30:00,74.49,74.49,74.35,74.38,7600.0,64.9193,64.9193,64.7973,64.8235,7600.0
2013-02-13 10:40:00,74.39,74.48,74.39,74.47,12800.0,64.8322,64.9106,64.8322,64.9019,12800.0
2013-02-13 10:50:00,74.47,74.47,74.38,74.41,9900.0,64.9019,64.9019,64.8235,64.8496,9900.0
2013-02-13 11:00:00,74.4,74.41,74.33,74.41,4500.0,64.8409,64.8496,64.7799,64.8496,4500.0
2013-02-13 11:10:00,74.41,74.47,74.41,74.44,17500.0,64.8496,64.9019,64.8496,64.8758,17500.0
2013-02-13 11:20:00,74.45,74.51,74.4,74.46,9900.0,64.8845,64.9368,64.8409,64.8932,9900.0
2013-02-13 11:30:00,74.48,74.48,74.4,74.48,8800.0,64.9106,64.9106,64.8409,64.9106,8800.0
2013-02-13 11:40:00,74.47,74.52,74.39,74.39,29400.0,64.9019,64.9455,64.8322,64.8322,29400.0
2013-02-13 11:50:00,74.39,74.43,74.32,74.33,14400.0,64.8322,64.867,64.7712,64.7799,14400.0
2013-02-13 12:00:00,74.32,74.4,74.31,74.37,12000.0,64.7712,64.8409,64.7625,64.8148,12000.0
2013-02-13 12:10:00,74.4,74.41,74.31,74.32,2800.0,64.8409,64.8496,64.7625,64.7712,2800.0
2013-02-13 12:20:00,74.32,74.32,74.27,74.28,6900.0,64.7712,64.7712,64.7276,64.7363,6900.0
2013-02-13 12:30:00,74.28,74.31,74.26,74.3,8300.0,64.7363,64.7625,64.7189,64.7537,8300.0
2013-02-13 12:40:00,74.31,74.33,74.29,74.32,6200.0,64.7625,64.7799,64.745,64.7712,6200.0
2013-02-13 12:50:00,74.31,74.33,74.28,74.3,6900.0,64.7625,64.7799,64.7363,64.7537,6900.0
2013-02-13 13:00:00,74.3,74.32,74.27,74.32,3800.0,64.7537,64.7712,64.7276,64.7712,3800.0
2013-02-13 13:10:00,74.31,74.31,74.26,74.31,5000.0,64.7625,64.7625,64.7189,64.7625,5000.0
2013-02-13 13:20:00,74.31,74.35,74.31,74.34,5300.0,64.7625,64.7973,64.7625,64.7886,5300.0
2013-02-13 13:30:00,74.33,74.34,74.27,74.27,5300.0,64.7799,64.7886,64.7276,64.7276,5300.0
2013-02-13 13:40:00,74.28,74.33,74.28,74.33,3200.0,64.7363,64.7799,64.7363,64.7799,3200.0
2013-02-13 13:50:00,74.32,74.33,74.32,74.32,2900.0,64.7712,64.7799,64.7712,64.7712,2900.0
2013-02-13 14:00:00,74.31,74.33,74.26,74.28,7800.0,64.7625,64.7799,64.7189,64.7363,7800.0
2013-02-13 14:10:00,74.27,74.27,74.18,74.2,4800.0,64.7276,64.7276,64.6492,64.6666,4800.0
2013-02-13 14:20:00,74.2,74.23,74.18,74.21,12900.0,64.6666,64.6927,64.6492,64.6753,12900.0
2013-02-13 14:30:00,74.21,74.21,74.11,74.18,16800.0,64.6753,64.6753,64.5882,64.6492,16800.0
2013-02-13 14:40:00,74.18,74.29,74.15,74.28,15100.0,64.6492,64.745,64.623,64.7363,15100.0
2013-02-13 14:50:00,74.29,74.31,74.22,74.24,16400.0,64.745,64.7625,64.684,64.7015,16400.0
2013-02-13 15:00:00,74.25,74.25,74.17,74.18,22300.0,64.7102,64.7102,64.6405,64.6492,22300.0
2013-02-13 15:10:00,74.19,74.23,74.17,74.22,20600.0,64.6579,64.6927,64.6405,64.684,20600.0
2013-02-13 15:20:00,74.23,74.34,74.23,74.31,18700.0,64.6927,64.7886,64.6927,64.7625,18700.0
2013-02-13 15:30:00,74.31,74.33,74.27,74.33,27900.0,64.7625,64.7799,64.7276,64.7799,27900.0
2013-02-13 15:40:00,74.32,74.41,74.32,74.38,27400.0,64.7712,64.8496,64.7712,64.8235,27400.0
2013-02-13 15:50:00,74.39,74.72,74.36,74.67,128200.0,64.8322,65.1198,64.806,65.0762,128200.0
2013-02-14 09:30:00,74.46,74.61,74.26,74.61,22400.0,64.8932,65.0239,64.7189,65.0239,22400.0
2013-02-14 09:40:00,74.58,74.58,74.45,74.52,10900.0,64.9978,64.9978,64.8845,64.9455,10900.0
2013-02-14 09:50:00,74.52,74.81,74.52,74.63,9200.0,64.9455,65.1982,64.9455,65.0413,9200.0
2013-02-14 10:00:00,74.61,74.75,74.6,74.67,9000.0,65.0239,65.1459,65.0152,65.0762,9000.0
2013-02-14 10:10:00,74.67,74.72,74.62,74.72,11000.0,65.0762,65.1198,65.0326,65.1198,11000.0
2013-02-14 10:20:00,74.7,74.81,74.68,74.81,16400.0,65.1024,65.1982,65.0849,65.1982,16400.0
2013-02-14 10:30:00,74.8,74.81,74.75,74.81,13100.0,65.1895,65.1982,65.1459,65.1982,13100.0
2013-02-14 10:40:00,74.81,75.0,74.81,74.98,66000.0,65.1982,65.3638,65.1982,65.3464,66000.0
2013-02-14 10:50:00,74.98,75.05,74.98,75.05,32700.0,65.3464,65.4074,65.3464,65.4074,32700.0
2013-02-14 11:00:00,75.04,75.14,75.04,75.06,26000.0,65.3987,65.4858,65.3987,65.4161,26000.0
2013-02-14 11:10:00,75.05,75.06,74.74,74.8,12200.0,65.4074,65.4161,65.1372,65.1895,12200.0
2013-02-14 11:20:00,74.82,74.87,74.72,74.73,6200.0,65.2069,65.2505,65.1198,65.1285,6200.0
2013-02-14 11:30:00,74.73,74.73,74.63,74.71,7300.0,65.1285,65.1285,65.0413,65.1111,7300.0
2013-02-14 11:40:00,74.71,74.72,74.67,74.67,11600.0,65.1111,65.1198,65.0762,65.0762,11600.0
2013-02-14 11:50:00,74.65,74.7,74.65,74.69,4700.0,65.0588,65.1024,65.0588,65.0936,4700.0
2013-02-14 12:00:00,74.67,74.68,74.62,74.67,7700.0,65.0762,65.0849,65.0326,65.0762,7700.0
2013-02-14 12:10:00,74.68,74.79,74.68,74.73,6000.0,65.0849,65.1808,65.0849,65.1285,6000.0
2013-02-14 12:20:00,74.71,74.8,74.7,74.79,7900.0,65.1111,65.1895,65.1024,65.1808,7900.0
2013-02-14 12:30:00,74.78,74.78,74.72,74.72,6600.0,65.1721,65.1721,65.1198,65.1198,6600.0
2013-02-14 12:40:00,74.73,74.81,74.72,74.78,6300.0,65.1285,65.1982,65.1198,65.1721,6300.0
2013-02-14 12:50:00,74.78,74.94,74.76,74.91,11900.0,65.1721,65.3115,65.1546,65.2854,11900.0
2013-02-14 13:00:00,74.91,74.93,74.82,74.82,8100.0,65.2854,65.3028,65.2069,65.2069,8100.0
2013-02-14 13:10:00,74.82,74.86,74.77,74.79,8300.0,65.2069,65.2418,65.1634,65.1808,8300.0
2013-02-14 13:20:00,74.78,74.78,74.66,74.66,4900.0,65.1721,65.1721,65.0675,65.0675,4900.0
2013-02-14 13:30:00,74.67,74.76,74.67,74.71,9500.0,65.0762,65.1546,65.0762,65.1111,9500.0
2013-02-14 13:40:00,74.71,74.76,74.69,74.72,8800.0,65.1111,65.1546,65.0936,65.1198,8800.0
2013-02-14 13:50:00,74.72,74.77,74.72,74.77,7400.0,65.1198,65.1634,65.1198,65.1634,7400.0
2013-02-14 14:00:00,74.77,75.0,74.77,75.0,9200.0,65.1634,65.3638,65.1634,65.3638,9200.0
2013-02-14 14:10:00,75.0,75.0,74.89,74.92,10300.0,65.3638,65.3638,65.2679,65.2941,10300.0
2013-02-14 14:20:00,74.92,75.0,74.92,74.96,11200.0,65.2941,65.3638,65.2941,65.329,11200.0
2013-02-14 14:30:00,74.96,74.98,74.94,74.94,5800.0,65.329,65.3464,65.3115,65.3115,5800.0
2013-02-14 14:40:00,74.95,74.96,74.93,74.94,11700.0,65.3202,65.329,65.3028,65.3115,11700.0
2013-02-14 14:50:00,74.94,74.94,74.84,74.84,15600.0,65.3115,65.3115,65.2244,65.2244,15600.0
2013-02-14 15:00:00,74.84,74.87,74.84,74.84,14600.0,65.2244,65.2505,65.2244,65.2244,14600.0
2013-02-14 15:10:00,74.85,74.94,74.83,74.83,18400.0,65.2331,65.3115,65.2157,65.2157,18400.0
2013-02-14 15:20:00,74.83,74.89,74.82,74.86,77300.0,65.2157,65.2679,65.2069,65.2418,77300.0
2013-02-14 15:30:00,74.87,74.88,74.79,74.87,30700.0,65.2505,65.2592,65.1808,65.2505,30700.0
2013-02-14 15:40:00,74.87,74.87,74.84,74.84,41400.0,65.2505,65.2505,65.2244,65.2244,41400.0
2013-02-14 15:50:00,74.84,74.85,74.77,74.82,112000.0,65.2244,65.2331,65.1634,65.2069,112000.0
2013-02-15 09:30:00,75.21,75.75,74.96,75.7,277900.0,65.5468,66.0174,65.329,65.9739,277900.0
2013-02-15 09:40:00,75.71,75.71,75.3,75.32,17700.0,65.9826,65.9826,65.6253,65.6427,17700.0
2013-02-15 09:50:00,75.33,75.46,75.33,75.39,17800.0,65.6514,65.7647,65.6514,65.7037,17800.0
2013-02-15 10:00:00,75.37,75.37,75.22,75.22,22300.0,65.6863,65.6863,65.5555,65.5555,22300.0
2013-02-15 10:10:00,75.24,75.48,75.23,75.45,24700.0,65.573,65.7821,65.5643,65.756,24700.0
2013-02-15 10:20:00,75.45,75.8,75.44,75.78,45300.0,65.756,66.061,65.7473,66.0436,45300.0
2013-02-15 10:30:00,75.78,75.85,75.74,75.77,41900.0,66.0436,66.1046,66.0087,66.0349,41900.0
2013-02-15 10:40:00,75.76,75.9,75.62,75.87,23900.0,66.0262,66.1482,65.9042,66.122,23900.0
2013-02-15 10:50:00,75.86,75.87,75.72,75.77,34600.0,66.1133,66.122,65.9913,66.0349,34600.0
2013-02-15 11:00:00,75.77,75.78,75.58,75.61,12200.0,66.0349,66.0436,65.8693,65.8954,12200.0
2013-02-15 11:10:00,75.61,75.74,75.61,75.69,69300.0,65.8954,66.0087,65.8954,65.9652,69300.0
2013-02-15 11:20:00,75.69,75.78,75.68,75.73,23400.0,65.9652,66.0436,65.9564,66.0,23400.0
2013-02-15 11:30:00,75.73,75.9,75.66,75.88,16100.0,66.0,66.1482,65.939,66.1307,16100.0
2013-02-15 11:40:00,75.87,75.88,75.62,75.72,14800.0,66.122,66.1307,65.9042,65.9913,14800.0
2013-02-15 11:50:00,75.71,75.78,75.66,75.66,24600.0,65.9826,66.0436,65.939,65.939,24600.0
2013-02-15 12:00:00,75.66,75.72,75.64,75.67,16900.0,65.939,65.9913,65.9216,65.9477,16900.0
2013-02-15 12:10:00,75.67,75.69,75.47,75.49,25100.0,65.9477,65.9652,65.7734,65.7909,25100.0
2013-02-15 12:20:00,75.49,75.6,75.45,75.49,26300.0,65.7909,65.8867,65.756,65.7909,26300.0
2013-02-15 12:30:00,75.49,75.5,75.42,75.45,18000.0,65.7909,65.7996,65.7298,65.756,18000.0
2013-02-15 12:40:00,75.43,75.52,75.43,75.48,10600.0,65.7386,65.817,65.7386,65.7821,10600.0
2013-02-15 12:50:00,75.47,75.49,75.43,75.43,17400.0,65.7734,65.7909,65.7386,65.7386,17400.0
2013-02-15 13:00:00,75.42,75.48,75.36,75.47,15500.0,65.7298,65.7821,65.6776,65.7734,15500.0
2013-02-15 13:10:00,75.47,75.71,75.47,75.7,74100.0,65.7734,65.9826,65.7734,65.9739,74100.0
2013-02-15 13:20:00,75.7,75.7,75.49,75.49,18600.0,65.9739,65.9739,65.7909,65.7909,18600.0
2013-02-15 13:30:00,75.49,75.58,75.48,75.51,19200.0,65.7909,65.8693,65.7821,65.8083,19200.0
2013-02-15 13:40:00,75.49,75.49,75.35,75.35,17900.0,65.7909,65.7909,65.6688,65.6688,17900.0
2013-02-15 13:50:00,75.34,75.46,75.34,75.38,12300.0,65.6601,65.7647,65.6601,65.695,12300.0
2013-02-15 14:00:00,75.38,75.46,75.36,75.39,21400.0,65.695,65.7647,65.6776,65.7037,21400.0
2013-02-15 14:10:00,75.38,75.38,75.26,75.3,20400.0,65.695,65.695,65.5904,65.6253,20400.0
2013-02-15 14:20:00,75.25,75.41,75.2,75.22,23000.0,65.5817,65.7211,65.5381,65.5555,23000.0
2013-02-15 14:30:00,75.23,75.43,75.23,75.34,18600.0,65.5643,65.7386,65.5643,65.6601,18600.0
2013-02-15 14:40:00,75.34,75.34,75.2,75.25,45800.0,65.6601,65.6601,65.5381,65.5817,45800.0
2013-02-15 14:50:00,75.25,75.27,75.11,75.12,15000.0,65.5817,65.5991,65.4597,65.4684,15000.0
2013-02-15 15:00:00,75.12,75.19,75.12,75.17,10900.0,65.4684,65.5294,65.4684,65.512,10900.0
2013-02-15 15:10:00,75.18,75.19,75.1,75.16,11000.0,65.5207,65.5294,65.451,65.5033,11000.0
2013-02-15 15:20:00,75.17,75.18,75.08,75.16,26200.0,65.512,65.5207,65.4335,65.5033,26200.0
2013-02-15 15:30:00,75.15,75.21,75.14,75.2,40300.0,65.4945,65.5468,65.4858,65.5381,40300.0
2013-02-15 15:40:00,75.21,75.39,75.2,75.33,98700.0,65.5468,65.7037,65.5381,65.6514,98700.0
2013-02-15 15:50:00,75.32,75.33,75.12,75.21,205700.0,65.6427,65.6514,65.4684,65.5468,205700.0
2013-02-19 09:30:00,75.22,75.22,74.8,74.84,35500.0,65.5555,65.5555,65.1895,65.2244,35500.0
2013-02-19 09:40:00,74.88,75.11,74.85,75.03,26700.0,65.2592,65.4597,65.2331,65.39,26700.0
2013-02-19 09:50:00,75.06,75.11,74.93,75.0,14200.0,65.4161,65.4597,65.3028,65.3638,14200.0
2013-02-19 10:00:00,74.99,75.11,74.97,75.05,16600.0,65.3551,65.4597,65.3377,65.4074,16600.0
2013-02-19 10:10:00,75.04,75.06,75.01,75.05,12200.0,65.3987,65.4161,65.3725,65.4074,12200.0
2013-02-19 10:20:00,75.06,75.06,74.98,75.01,20600.0,65.4161,65.4161,65.3464,65.3725,20600.0
2013-02-19 10:30:00,75.01,75.03,74.92,74.93,14400.0,65.3725,65.39,65.2941,65.3028,14400.0
2013-02-19 10:40:00,74.93,75.06,74.89,75.01,9600.0,65.3028,65.4161,65.2679,65.3725,9600.0
2013-02-19 10:50:00,75.0,75.02,74.88,74.96,17900.0,65.3638,65.3812,65.2592,65.329,17900.0
2013-02-19 11:00:00,74.95,74.97,74.88,74.95,13000.0,65.3202,65.3377,65.2592,65.3202,13000.0
2013-02-19 11:10:00,74.95,74.96,74.92,74.92,14900.0,65.3202,65.329,65.2941,65.2941,14900.0
2013-02-19 11:20:00,74.91,74.98,74.89,74.98,15100.0,65.2854,65.3464,65.2679,65.3464,15100.0
2013-02-19 11:30:00,74.98,74.98,74.9,74.94,9600.0,65.3464,65.3464,65.2767,65.3115,9600.0
2013-02-19 11:40:00,74.94,74.94,74.86,74.87,7200.0,65.3115,65.3115,65.2418,65.2505,7200.0
2013-02-19 11:50:00,74.88,74.98,74.87,74.98,9100.0,65.2592,65.3464,65.2505,65.3464,9100.0
2013-02-19 12:00:00,74.98,74.99,74.92,74.98,9500.0,65.3464,65.3551,65.2941,65.3464,9500.0
2013-02-19 12:10:00,74.98,74.98,74.94,74.96,8900.0,65.3464,65.3464,65.3115,65.329,8900.0
2013-02-19 12:20:00,74.96,75.01,74.95,75.0,16900.0,65.329,65.3725,65.3202,65.3638,16900.0
2013-02-19 12:30:00,74.99,75.0,74.96,74.97,9300.0,65.3551,65.3638,65.329,65.3377,9300.0
2013-02-19 12:40:00,74.96,75.01,74.92,74.95,11400.0,65.329,65.3725,65.2941,65.3202,11400.0
2013-02-19 12:50:00,74.96,75.02,74.96,75.01,15900.0,65.329,65.3812,65.329,65.3725,15900.0
2013-02-19 13:00:00,75.01,75.04,74.99,75.01,9600.0,65.3725,65.3987,65.3551,65.3725,9600.0
2013-02-19 13:10:00,75.01,75.06,74.98,75.06,18100.0,65.3725,65.4161,65.3464,65.4161,18100.0
2013-02-19 13:20:00,75.07,75.15,75.07,75.15,20800.0,65.4248,65.4945,65.4248,65.4945,20800.0
2013-02-19 13:30:00,75.15,75.22,75.15,75.2,7300.0,65.4945,65.5555,65.4945,65.5381,7300.0
2013-02-19 13:40:00,75.2,75.25,75.2,75.21,8500.0,65.5381,65.5817,65.5381,65.5468,8500.0
2013-02-19 13:50:00,75.21,75.28,75.2,75.28,15800.0,65.5468,65.6078,65.5381,65.6078,15800.0
2013-02-19 14:00:00,75.28,75.61,75.28,75.59,51200.0,65.6078,65.8954,65.6078,65.878,51200.0
2013-02-19 14:10:00,75.58,75.6,75.49,75.56,28900.0,65.8693,65.8867,65.7909,65.8519,28900.0
2013-02-19 14:20:00,75.56,75.56,75.49,75.49,11100.0,65.8519,65.8519,65.7909,65.7909,11100.0
2013-02-19 14:30:00,75.49,75.54,75.47,75.47,16800.0,65.7909,65.8344,65.7734,65.7734,16800.0
2013-02-19 14:40:00,75.48,75.57,75.48,75.51,31200.0,65.7821,65.8606,65.7821,65.8083,31200.0
2013-02-19 14:50:00,75.51,75.62,75.5,75.57,38600.0,65.8083,65.9042,65.7996,65.8606,38600.0
2013-02-19 15:00:00,75.58,75.67,75.57,75.61,33200.0,65.8693,65.9477,65.8606,65.8954,33200.0
2013-02-19 15:10:00,75.61,75.67,75.59,75.63,21300.0,65.8954,65.9477,65.878,65.9129,21300.0
2013-02-19 15:20:00,75.64,75.64,75.53,75.57,21400.0,65.9216,65.9216,65.8257,65.8606,21400.0
2013-02-19 15:30:00,75.56,75.72,75.56,75.72,38200.0,65.8519,65.9913,65.8519,65.9913,38200.0
2013-02-19 15:40:00,75.72,75.77,75.69,75.73,46400.0,65.9913,66.0349,65.9652,66.0,46400.0
2013-02-19 15:50:00,75.73,75.73,75.62,75.71,78800.0,66.0,66.0,65.9042,65.9826,78800.0
2013-02-20 09:30:00,75.68,75.69,75.33,75.51,20700.0,65.9564,65.9652,65.6514,65.8083,20700.0
2013-02-20 09:40:00,75.52,75.55,75.33,75.46,9600.0,65.817,65.8431,65.6514,65.7647,9600.0
2013-02-20 09:50:00,75.44,75.49,75.34,75.45,10600.0,65.7473,65.7909,65.6601,65.756,10600.0
2013-02-20 10:00:00,75.43,75.55,75.39,75.53,14100.0,65.7386,65.8431,65.7037,65.8257,14100.0
2013-02-20 10:10:00,75.55,75.81,75.54,75.79,23300.0,65.8431,66.0697,65.8344,66.0523,23300.0
2013-02-20 10:20:00,75.79,75.81,75.74,75.78,15700.0,66.0523,66.0697,66.0087,66.0436,15700.0
2013-02-20 10:30:00,75.78,75.96,75.77,75.86,30100.0,66.0436,66.2005,66.0349,66.1133,30100.0
2013-02-20 10:40:00,75.83,75.86,75.79,75.83,13600.0,66.0872,66.1133,66.0523,66.0872,13600.0
2013-02-20 10:50:00,75.84,75.92,75.82,75.88,23300.0,66.0959,66.1656,66.0785,66.1307,23300.0
2013-02-20 11:00:00,75.87,75.92,75.82,75.89,15300.0,66.122,66.1656,66.0785,66.1395,15300.0
2013-02-20 11:10:00,75.91,75.97,75.86,75.94,22400.0,66.1569,66.2092,66.1133,66.183,22400.0
2013-02-20 11:20:00,75.94,75.97,75.71,75.72,21500.0,66.183,66.2092,65.9826,65.9913,21500.0
2013-02-20 11:30:00,75.71,75.73,75.6,75.65,18000.0,65.9826,66.0,65.8867,65.9303,18000.0
2013-02-20 11:40:00,75.64,75.74,75.61,75.61,10600.0,65.9216,66.0087,65.8954,65.8954,10600.0
2013-02-20 11:50:00,75.61,75.62,75.56,75.62,9600.0,65.8954,65.9042,65.8519,65.9042,9600.0
2013-02-20 12:00:00,75.61,75.71,75.6,75.71,10800.0,65.8954,65.9826,65.8867,65.9826,10800.0
2013-02-20 12:10:00,75.71,75.8,75.71,75.8,28900.0,65.9826,66.061,65.9826,66.061,28900.0
2013-02-20 12:20:00,75.8,75.84,75.78,75.79,17500.0,66.061,66.0959,66.0436,66.0523,17500.0
2013-02-20 12:30:00,75.79,75.79,75.66,75.7,57300.0,66.0523,66.0523,65.939,65.9739,57300.0
2013-02-20 12:40:00,75.69,75.71,75.58,75.58,41900.0,65.9652,65.9826,65.8693,65.8693,41900.0
2013-02-20 12:50:00,75.59,75.65,75.55,75.58,11800.0,65.878,65.9303,65.8431,65.8693,11800.0
2013-02-20 13:00:00,75.58,75.58,75.46,75.46,23500.0,65.8693,65.8693,65.7647,65.7647,23500.0
2013-02-20 13:10:00,75.48,75.6,75.4,75.57,65200.0,65.7821,65.8867,65.7124,65.8606,65200.0
2013-02-20 13:20:00,75.59,75.65,75.57,75.64,10600.0,65.878,65.9303,65.8606,65.9216,10600.0
2013-02-20 13:30:00,75.64,75.64,75.49,75.6,18400.0,65.9216,65.9216,65.7909,65.8867,18400.0
2013-02-20 13:40:00,75.6,75.68,75.56,75.62,11300.0,65.8867,65.9564,65.8519,65.9042,11300.0
2013-02-20 13:50:00,75.6,75.66,75.55,75.65,63600.0,65.8867,65.939,65.8431,65.9303,63600.0
2013-02-20 14:00:00,75.64,75.68,75.5,75.6,28700.0,65.9216,65.9564,65.7996,65.8867,28700.0
2013-02-20 14:10:00,75.6,75.61,75.35,75.4,93200.0,65.8867,65.8954,65.6688,65.7124,93200.0
2013-02-20 14:20:00,75.38,75.38,75.25,75.26,19200.0,65.695,65.695,65.5817,65.5904,19200.0
2013-02-20 14:30:00,75.25,75.27,75.14,75.23,14600.0,65.5817,65.5991,65.4858,65.5643,14600.0
2013-02-20 14:40:00,75.23,75.23,74.92,74.94,26000.0,65.5643,65.5643,65.2941,65.3115,26000.0
2013-02-20 14:50:00,74.95,74.99,74.88,74.99,12300.0,65.3202,65.3551,65.2592,65.3551,12300.0
2013-02-20 15:00:00,74.99,74.99,74.76,74.89,14200.0,65.3551,65.3551,65.1546,65.2679,14200.0
2013-02-20 15:10:00,74.88,74.99,74.81,74.97,44300.0,65.2592,65.3551,65.1982,65.3377,44300.0
2013-02-20 15:20:00,74.96,74.96,74.78,74.82,19800.0,65.329,65.329,65.1721,65.2069,19800.0
2013-02-20 15:30:00,74.83,74.92,74.7,74.85,26500.0,65.2157,65.2941,65.1024,65.2331,26500.0
2013-02-20 15:40:00,74.86,74.93,74.74,74.82,39600.0,65.2418,65.3028,65.1372,65.2069,39600.0
2013-02-20 15:50:00,74.83,74.85,74.73,74.81,127800.0,65.2157,65.2331,65.1285,65.1982,127800.0
2013-02-21 09:30:00,74.51,74.51,74.06,74.09,29700.0,64.9368,64.9368,64.5446,64.5707,29700.0
2013-02-21 09:40:00,74.06,74.22,73.86,73.93,31400.0,64.5446,64.684,64.3703,64.4313,31400.0
2013-02-21 09:50:00,73.93,73.99,73.81,73.84,25500.0,64.4313,64.4836,64.3267,64.3529,25500.0
2013-02-21 10:00:00,73.81,73.96,73.68,73.95,53200.0,64.3267,64.4574,64.2134,64.4487,53200.0
2013-02-21 10:10:00,73.93,74.01,73.86,73.98,24400.0,64.4313,64.501,64.3703,64.4749,24400.0
2013-02-21 10:20:00,74.0,74.28,73.92,74.28,9900.0,64.4923,64.7363,64.4226,64.7363,9900.0
2013-02-21 10:30:00,74.26,74.33,74.19,74.19,18100.0,64.7189,64.7799,64.6579,64.6579,18100.0
2013-02-21 10:40:00,74.18,74.33,74.17,74.27,16500.0,64.6492,64.7799,64.6405,64.7276,16500.0
2013-02-21 10:50:00,74.27,74.3,74.07,74.09,23500.0,64.7276,64.7537,64.5533,64.5707,23500.0
2013-02-21 11:00:00,74.14,74.19,74.05,74.05,42100.0,64.6143,64.6579,64.5359,64.5359,42100.0
2013-02-21 11:10:00,74.06,74.13,73.96,74.08,24900.0,64.5446,64.6056,64.4574,64.562,24900.0
2013-02-21 11:20:00,74.08,74.09,73.93,74.06,35300.0,64.562,64.5707,64.4313,64.5446,35300.0
2013-02-21 11:30:00,74.05,74.09,74.01,74.08,31200.0,64.5359,64.5707,64.501,64.562,31200.0
2013-02-21 11:40:00,74.06,74.1,74.05,74.1,12300.0,64.5446,64.5794,64.5359,64.5794,12300.0
2013-02-21 11:50:00,74.08,74.09,74.0,74.0,24700.0,64.562,64.5707,64.4923,64.4923,24700.0
2013-02-21 12:00:00,74.0,74.04,73.94,74.01,21500.0,64.4923,64.5272,64.44,64.501,21500.0
2013-02-21 12:10:00,74.01,74.03,73.94,73.97,10500.0,64.501,64.5184,64.44,64.4661,10500.0
2013-02-21 12:20:00,73.97,74.01,73.94,73.95,18400.0,64.4661,64.501,64.44,64.4487,18400.0
2013-02-21 12:30:00,73.95,73.97,73.82,73.85,12300.0,64.4487,64.4661,64.3354,64.3616,12300.0
2013-02-21 12:40:00,73.85,73.94,73.78,73.81,24600.0,64.3616,64.44,64.3006,64.3267,24600.0
2013-02-21 12:50:00,73.83,73.96,73.8,73.9,32700.0,64.3441,64.4574,64.318,64.4051,32700.0
2013-02-21 13:00:00,73.9,74.07,73.9,73.95,30800.0,64.4051,64.5533,64.4051,64.4487,30800.0
2013-02-21 13:10:00,73.91,73.94,73.83,73.84,66700.0,64.4139,64.44,64.3441,64.3529,66700.0
2013-02-21 13:20:00,73.83,73.9,73.78,73.87,18600.0,64.3441,64.4051,64.3006,64.379,18600.0
2013-02-21 13:30:00,73.87,73.95,73.87,73.92,7500.0,64.379,64.4487,64.379,64.4226,7500.0
2013-02-21 13:40:00,73.92,73.94,73.79,73.8,8200.0,64.4226,64.44,64.3093,64.318,8200.0
2013-02-21 13:50:00,73.77,73.8,73.72,73.79,14400.0,64.2918,64.318,64.2483,64.3093,14400.0
2013-02-21 14:00:00,73.79,73.8,73.61,73.68,21300.0,64.3093,64.318,64.1524,64.2134,21300.0
2013-02-21 14:10:00,73.68,73.79,73.68,73.77,16400.0,64.2134,64.3093,64.2134,64.2918,16400.0
2013-02-21 14:20:00,73.76,73.77,73.68,73.75,23900.0,64.2831,64.2918,64.2134,64.2744,23900.0
2013-02-21 14:30:00,73.76,73.95,73.73,73.93,52900.0,64.2831,64.4487,64.257,64.4313,52900.0
2013-02-21 14:40:00,73.94,74.01,73.88,74.01,18000.0,64.44,64.501,64.3877,64.501,18000.0
2013-02-21 14:50:00,74.01,74.1,73.98,74.05,29400.0,64.501,64.5794,64.4749,64.5359,29400.0
2013-02-21 15:00:00,74.06,74.18,73.98,74.06,40900.0,64.5446,64.6492,64.4749,64.5446,40900.0
2013-02-21 15:10:00,74.05,74.16,74.03,74.06,24400.0,64.5359,64.6317,64.5184,64.5446,24400.0
2013-02-21 15:20:00,74.06,74.25,74.03,74.24,39400.0,64.5446,64.7102,64.5184,64.7015,39400.0
2013-02-21 15:30:00,74.21,74.26,74.14,74.14,37000.0,64.6753,64.7189,64.6143,64.6143,37000.0
2013-02-21 15:40:00,74.14,74.14,73.99,74.0,56500.0,64.6143,64.6143,64.4836,64.4923,56500.0
2013-02-21 15:50:00,74.0,74.04,73.92,73.99,127000.0,64.4923,64.5272,64.4226,64.4836,127000.0
2013-02-22 09:30:00,74.37,74.95,74.33,74.42,33100.0,64.8148,65.3202,64.7799,64.8583,33100.0
2013-02-22 09:40:00,74.44,74.47,74.27,74.45,19300.0,64.8758,64.9019,64.7276,64.8845,19300.0
2013-02-22 09:50:00,74.44,74.64,74.39,74.64,18100.0,64.8758,65.0501,64.8322,65.0501,18100.0
2013-02-22 10:00:00,74.65,74.76,74.56,74.73,16900.0,65.0588,65.1546,64.9803,65.1285,16900.0
2013-02-22 10:10:00,74.73,74.79,74.65,74.74,39500.0,65.1285,65.1808,65.0588,65.1372,39500.0
2013-02-22 10:20:00,74.76,74.91,74.75,74.81,13900.0,65.1546,65.2854,65.1459,65.1982,13900.0
2013-02-22 10:30:00,74.82,74.86,74.76,74.78,14900.0,65.2069,65.2418,65.1546,65.1721,14900.0
2013-02-22 10:40:00,74.79,74.84,74.6,74.6,39800.0,65.1808,65.2244,65.0152,65.0152,39800.0
2013-02-22 10:50:00,74.6,74.7,74.48,74.51,14600.0,65.0152,65.1024,64.9106,64.9368,14600.0
2013-02-22 11:00:00,74.5,74.58,74.45,74.56,14300.0,64.9281,64.9978,64.8845,64.9803,14300.0
2013-02-22 11:10:00,74.56,74.56,74.36,74.42,11500.0,64.9803,64.9803,64.806,64.8583,11500.0
2013-02-22 11:20:00,74.4,74.58,74.4,74.58,12800.0,64.8409,64.9978,64.8409,64.9978,12800.0
2013-02-22 11:30:00,74.57,74.66,74.48,74.57,11000.0,64.9891,65.0675,64.9106,64.9891,11000.0
2013-02-22 11:40:00,74.58,74.61,74.43,74.44,33200.0,64.9978,65.0239,64.867,64.8758,33200.0
2013-02-22 11:50:00,74.44,74.58,74.42,74.54,18300.0,64.8758,64.9978,64.8583,64.9629,18300.0
2013-02-22 12:00:00,74.55,74.66,74.52,74.63,9300.0,64.9716,65.0675,64.9455,65.0413,9300.0
2013-02-22 12:10:00,74.63,74.7,74.63,74.69,7600.0,65.0413,65.1024,65.0413,65.0936,7600.0
2013-02-22 12:20:00,74.69,74.78,74.68,74.71,8600.0,65.0936,65.1721,65.0849,65.1111,8600.0
2013-02-22 12:30:00,74.7,74.82,74.69,74.8,9000.0,65.1024,65.2069,65.0936,65.1895,9000.0
2013-02-22 12:40:00,74.83,74.9,74.8,74.86,19300.0,65.2157,65.2767,65.1895,65.2418,19300.0
2013-02-22 12:50:00,74.89,74.91,74.75,74.77,21900.0,65.2679,65.2854,65.1459,65.1634,21900.0
2013-02-22 13:00:00,74.77,74.78,74.69,74.71,8600.0,65.1634,65.1721,65.0936,65.1111,8600.0
2013-02-22 13:10:00,74.7,74.74,74.64,74.72,12200.0,65.1024,65.1372,65.0501,65.1198,12200.0
2013-02-22 13:20:00,74.72,74.74,74.6,74.62,7100.0,65.1198,65.1372,65.0152,65.0326,7100.0
2013-02-22 13:30:00,74.62,74.75,74.62,74.69,7300.0,65.0326,65.1459,65.0326,65.0936,7300.0
2013-02-22 13:40:00,74.69,74.76,74.64,74.64,8800.0,65.0936,65.1546,65.0501,65.0501,8800.0
2013-02-22 13:50:00,74.64,74.65,74.55,74.6,32600.0,65.0501,65.0588,64.9716,65.0152,32600.0
2013-02-22 14:00:00,74.63,74.7,74.54,74.54,7700.0,65.0413,65.1024,64.9629,64.9629,7700.0
2013-02-22 14:10:00,74.56,74.64,74.53,74.59,6200.0,64.9803,65.0501,64.9542,65.0065,6200.0
2013-02-22 14:20:00,74.6,74.69,74.6,74.63,9900.0,65.0152,65.0936,65.0152,65.0413,9900.0
2013-02-22 14:30:00,74.64,74.8,74.64,74.76,11200.0,65.0501,65.1895,65.0501,65.1546,11200.0
2013-02-22 14:40:00,74.73,74.75,74.65,74.67,8300.0,65.1285,65.1459,65.0588,65.0762,8300.0
2013-02-22 14:50:00,74.67,74.71,74.61,74.63,36100.0,65.0762,65.1111,65.0239,65.0413,36100.0
2013-02-22 15:00:00,74.63,74.78,74.63,74.65,25000.0,65.0413,65.1721,65.0413,65.0588,25000.0
2013-02-22 15:10:00,74.64,74.64,74.54,74.56,36400.0,65.0501,65.0501,64.9629,64.9803,36400.0
2013-02-22 15:20:00,74.56,74.64,74.51,74.59,28200.0,64.9803,65.0501,64.9368,65.0065,28200.0
2013-02-22 15:30:00,74.6,74.61,74.57,74.6,46200.0,65.0152,65.0239,64.9891,65.0152,46200.0
2013-02-22 15:40:00,74.6,74.63,74.57,74.57,61600.0,65.0152,65.0413,64.9891,64.9891,61600.0
2013-02-22 15:50:00,74.57,74.7,74.51,74.69,143600.0,64.9891,65.1024,64.9368,65.0936,143600.0
2013-02-25 09:30:00,75.0,75.06,74.62,75.0,36200.0,65.3638,65.4161,65.0326,65.3638,36200.0
2013-02-25 09:40:00,74.99,75.1,74.83,74.84,19000.0,65.3551,65.451,65.2157,65.2244,19000.0
2013-02-25 09:50:00,74.82,75.35,74.82,75.24,19100.0,65.2069,65.6688,65.2069,65.573,19100.0
2013-02-25 10:00:00,75.26,75.36,74.82,74.85,34700.0,65.5904,65.6776,65.2069,65.2331,34700.0
2013-02-25 10:10:00,74.86,74.92,74.65,74.72,26300.0,65.2418,65.2941,65.0588,65.1198,26300.0
2013-02-25 10:20:00,74.7,74.72,74.42,74.45,20600.0,65.1024,65.1198,64.8583,64.8845,20600.0
2013-02-25 10:30:00,74.44,74.64,74.42,74.51,19900.0,64.8758,65.0501,64.8583,64.9368,19900.0
2013-02-25 10:40:00,74.52,74.65,74.44,74.47,17700.0,64.9455,65.0588,64.8758,64.9019,17700.0
2013-02-25 10:50:00,74.46,74.54,74.34,74.47,36500.0,64.8932,64.9629,64.7886,64.9019,36500.0
2013-02-25 11:00:00,74.45,74.61,74.37,74.57,54700.0,64.8845,65.0239,64.8148,64.9891,54700.0
2013-02-25 11:10:00,74.56,74.58,74.35,74.41,13700.0,64.9803,64.9978,64.7973,64.8496,13700.0
2013-02-25 11:20:00,74.41,74.58,74.33,74.52,11600.0,64.8496,64.9978,64.7799,64.9455,11600.0
2013-02-25 11:30:00,74.51,74.57,74.32,74.34,30600.0,64.9368,64.9891,64.7712,64.7886,30600.0
2013-02-25 11:40:00,74.35,74.41,74.17,74.2,35700.0,64.7973,64.8496,64.6405,64.6666,35700.0
2013-02-25 11:50:00,74.2,74.2,73.78,73.85,40900.0,64.6666,64.6666,64.3006,64.3616,40900.0
2013-02-25 12:00:00,73.85,74.03,73.78,73.91,42600.0,64.3616,64.5184,64.3006,64.4139,42600.0
2013-02-25 12:10:00,73.92,74.11,73.91,74.08,21400.0,64.4226,64.5882,64.4139,64.562,21400.0
2013-02-25 12:20:00,74.09,74.24,74.04,74.24,17100.0,64.5707,64.7015,64.5272,64.7015,17100.0
2013-02-25 12:30:00,74.22,74.38,74.13,74.28,15800.0,64.684,64.8235,64.6056,64.7363,15800.0
2013-02-25 12:40:00,74.31,74.36,74.21,74.36,13500.0,64.7625,64.806,64.6753,64.806,13500.0
2013-02-25 12:50:00,74.37,74.4,74.23,74.28,28100.0,64.8148,64.8409,64.6927,64.7363,28100.0
2013-02-25 13:00:00,74.28,74.33,74.12,74.15,41100.0,64.7363,64.7799,64.5969,64.623,41100.0
2013-02-25 13:10:00,74.15,74.33,74.15,74.23,35200.0,64.623,64.7799,64.623,64.6927,35200.0
2013-02-25 13:20:00,74.24,74.24,74.08,74.1,33300.0,64.7015,64.7015,64.562,64.5794,33300.0
2013-02-25 13:30:00,74.12,74.12,73.95,73.98,10700.0,64.5969,64.5969,64.4487,64.4749,10700.0
2013-02-25 13:40:00,73.98,74.03,73.86,73.91,20400.0,64.4749,64.5184,64.3703,64.4139,20400.0
2013-02-25 13:50:00,73.92,74.02,73.78,73.78,16400.0,64.4226,64.5097,64.3006,64.3006,16400.0
2013-02-25 14:00:00,73.83,73.86,73.6,73.74,12900.0,64.3441,64.3703,64.1437,64.2657,12900.0
2013-02-25 14:10:00,73.76,73.95,73.73,73.94,65200.0,64.2831,64.4487,64.257,64.44,65200.0
2013-02-25 14:20:00,73.96,74.06,73.82,73.83,23700.0,64.4574,64.5446,64.3354,64.3441,23700.0
2013-02-25 14:30:00,73.87,73.9,73.77,73.78,17800.0,64.379,64.4051,64.2918,64.3006,17800.0
2013-02-25 14:40:00,73.75,73.78,73.57,73.57,29000.0,64.2744,64.3006,64.1175,64.1175,29000.0
2013-02-25 14:50:00,73.57,73.65,73.52,73.57,60700.0,64.1175,64.1873,64.074,64.1175,60700.0
2013-02-25 15:00:00,73.57,73.61,73.5,73.52,52300.0,64.1175,64.1524,64.0565,64.074,52300.0
2013-02-25 15:10:00,73.52,73.57,73.39,73.4,45800.0,64.074,64.1175,63.9607,63.9694,45800.0
2013-02-25 15:20:00,73.4,73.41,73.21,73.26,43000.0,63.9694,63.9781,63.8038,63.8474,43000.0
2013-02-25 15:30:00,73.25,73.37,73.19,73.27,52600.0,63.8387,63.9432,63.7864,63.8561,52600.0
2013-02-25 15:40:00,73.26,73.31,73.14,73.2,64100.0,63.8474,63.8909,63.7428,63.7951,64100.0
2013-02-25 15:50:00,73.19,73.2,72.79,72.8,132600.0,63.7864,63.7951,63.4378,63.4465,132600.0
2013-02-26 09:30:00,72.31,73.31,72.03,72.72,91800.0,63.0194,63.8909,62.7754,63.3768,91800.0
2013-02-26 09:40:00,72.86,73.37,72.7,73.31,52100.0,63.4988,63.9432,63.3593,63.8909,52100.0
2013-02-26 09:50:00,73.31,73.47,73.04,73.46,26000.0,63.8909,64.0304,63.6556,64.0217,26000.0
2013-02-26 10:00:00,73.48,74.14,73.41,74.04,46800.0,64.0391,64.6143,63.9781,64.5272,46800.0
2013-02-26 10:10:00,74.01,74.13,73.78,74.06,49700.0,64.501,64.6056,64.3006,64.5446,49700.0
2013-02-26 10:20:00,74.06,74.14,73.9,73.9,52300.0,64.5446,64.6143,64.4051,64.4051,52300.0
2013-02-26 10:30:00,73.96,74.33,73.91,74.23,44000.0,64.4574,64.7799,64.4139,64.6927,44000.0
2013-02-26 10:40:00,74.23,74.5,74.2,74.43,29100.0,64.6927,64.9281,64.6666,64.867,29100.0
2013-02-26 10:50:00,74.43,74.89,74.43,74.81,55000.0,64.867,65.2679,64.867,65.1982,55000.0
2013-02-26 11:00:00,74.77,74.82,74.4,74.43,24000.0,65.1634,65.2069,64.8409,64.867,24000.0
2013-02-26 11:10:00,74.4,74.94,74.39,74.9,31700.0,64.8409,65.3115,64.8322,65.2767,31700.0
2013-02-26 11:20:00,74.92,75.09,74.59,74.59,24600.0,65.2941,65.4422,65.0065,65.0065,24600.0
2013-02-26 11:30:00,74.56,74.78,74.52,74.72,21400.0,64.9803,65.1721,64.9455,65.1198,21400.0
2013-02-26 11:40:00,74.74,74.75,74.33,74.45,23800.0,65.1372,65.1459,64.7799,64.8845,23800.0
2013-02-26 11:50:00,74.45,74.57,74.28,74.46,36900.0,64.8845,64.9891,64.7363,64.8932,36900.0
2013-02-26 12:00:00,74.48,74.59,74.45,74.57,41100.0,64.9106,65.0065,64.8845,64.9891,41100.0
2013-02-26 12:10:00,74.57,74.57,74.43,74.43,11800.0,64.9891,64.9891,64.867,64.867,11800.0
2013-02-26 12:20:00,74.44,74.89,74.42,74.84,19500.0,64.8758,65.2679,64.8583,65.2244,19500.0
2013-02-26 12:30:00,74.78,75.49,74.73,75.46,33600.0,65.1721,65.7909,65.1285,65.7647,33600.0
2013-02-26 12:40:00,75.45,75.49,75.22,75.48,56700.0,65.756,65.7909,65.5555,65.7821,56700.0
2013-02-26 12:50:00,75.5,75.75,75.31,75.47,88100.0,65.7996,66.0174,65.634,65.7734,88100.0
2013-02-26 13:00:00,75.41,75.49,75.29,75.4,54900.0,65.7211,65.7909,65.6166,65.7124,54900.0
2013-02-26 13:10:00,75.4,75.41,75.16,75.16,25500.0,65.7124,65.7211,65.5033,65.5033,25500.0
2013-02-26 13:20:00,75.19,75.43,75.15,75.31,16800.0,65.5294,65.7386,65.4945,65.634,16800.0
2013-02-26 13:30:00,75.3,75.42,75.2,75.34,31800.0,65.6253,65.7298,65.5381,65.6601,31800.0
2013-02-26 13:40:00,75.34,75.39,75.21,75.29,13600.0,65.6601,65.7037,65.5468,65.6166,13600.0
2013-02-26 13:50:00,75.33,75.42,75.16,75.17,14700.0,65.6514,65.7298,65.5033,65.512,14700.0
2013-02-26 14:00:00,75.19,75.25,75.03,75.1,24900.0,65.5294,65.5817,65.39,65.451,24900.0
2013-02-26 14:10:00,75.1,75.22,75.04,75.11,22700.0,65.451,65.5555,65.3987,65.4597,22700.0
2013-02-26 14:20:00,75.11,75.37,75.11,75.35,20300.0,65.4597,65.6863,65.4597,65.6688,20300.0
2013-02-26 14:30:00,75.34,75.47,75.31,75.35,22300.0,65.6601,65.7734,65.634,65.6688,22300.0
2013-02-26 14:40:00,75.34,75.38,75.27,75.34,28200.0,65.6601,65.695,65.5991,65.6601,28200.0
2013-02-26 14:50:00,75.35,75.4,75.19,75.29,60000.0,65.6688,65.7124,65.5294,65.6166,60000.0
2013-02-26 15:00:00,75.29,75.35,75.26,75.34,37400.0,65.6166,65.6688,65.5904,65.6601,37400.0
2013-02-26 15:10:00,75.35,75.44,75.31,75.34,32000.0,65.6688,65.7473,65.634,65.6601,32000.0
2013-02-26 15:20:00,75.34,75.5,75.33,75.49,42300.0,65.6601,65.7996,65.6514,65.7909,42300.0
2013-02-26 15:30:00,75.48,75.6,75.47,75.54,97800.0,65.7821,65.8867,65.7734,65.8344,97800.0
2013-02-26 15:40:00,75.56,75.85,75.53,75.84,80000.0,65.8519,66.1046,65.8257,66.0959,80000.0
2013-02-26 15:50:00,75.82,75.98,75.79,75.83,187700.0,66.0785,66.2179,66.0523,66.0872,187700.0
2013-02-27 09:30:00,76.08,76.55,75.98,76.39,86400.0,66.305,66.7147,66.2179,66.5752,86400.0
2013-02-27 09:40:00,76.39,76.65,76.36,76.59,48300.0,66.5752,66.8018,66.5491,66.7495,48300.0
2013-02-27 09:50:00,76.61,76.81,76.61,76.69,44900.0,66.767,66.9413,66.767,66.8367,44900.0
2013-02-27 10:00:00,76.71,76.81,76.67,76.75,36400.0,66.8541,66.9413,66.8192,66.889,36400.0
2013-02-27 10:10:00,76.75,77.17,76.74,77.04,67200.0,66.889,67.255,66.8803,67.1417,67200.0
2013-02-27 10:20:00,77.07,77.38,77.06,77.33,58200.0,67.1679,67.438,67.1591,67.3944,58200.0
2013-02-27 10:30:00,77.32,77.42,77.25,77.35,49700.0,67.3857,67.4729,67.3247,67.4119,49700.0
2013-02-27 10:40:00,77.35,77.42,77.16,77.18,33800.0,67.4119,67.4729,67.2463,67.2637,33800.0
2013-02-27 10:50:00,77.18,77.3,77.16,77.22,44000.0,67.2637,67.3683,67.2463,67.2986,44000.0
2013-02-27 11:00:00,77.22,77.55,77.21,77.55,64600.0,67.2986,67.5862,67.2899,67.5862,64600.0
2013-02-27 11:10:00,77.56,77.64,77.5,77.63,51900.0,67.5949,67.6646,67.5426,67.6559,51900.0
2013-02-27 11:20:00,77.64,77.69,77.51,77.53,26700.0,67.6646,67.7082,67.5513,67.5688,26700.0
2013-02-27 11:30:00,77.51,77.51,77.35,77.43,20800.0,67.5513,67.5513,67.4119,67.4816,20800.0
2013-02-27 11:40:00,77.42,77.46,77.4,77.41,19000.0,67.4729,67.5077,67.4555,67.4642,19000.0
2013-02-27 11:50:00,77.42,77.49,77.41,77.43,33900.0,67.4729,67.5339,67.4642,67.4816,33900.0
2013-02-27 12:00:00,77.42,77.49,77.35,77.47,31100.0,67.4729,67.5339,67.4119,67.5165,31100.0
2013-02-27 12:10:00,77.47,77.47,77.38,77.43,25700.0,67.5165,67.5165,67.438,67.4816,25700.0
2013-02-27 12:20:00,77.43,77.61,77.43,77.61,27700.0,67.4816,67.6385,67.4816,67.6385,27700.0
2013-02-27 12:30:00,77.59,77.66,77.52,77.52,76000.0,67.621,67.682,67.56,67.56,76000.0
2013-02-27 12:40:00,77.52,77.66,77.49,77.49,44200.0,67.56,67.682,67.5339,67.5339,44200.0
2013-02-27 12:50:00,77.47,77.51,77.33,77.41,18500.0,67.5165,67.5513,67.3944,67.4642,18500.0
2013-02-27 13:00:00,77.43,77.46,77.38,77.39,14600.0,67.4816,67.5077,67.438,67.4467,14600.0
2013-02-27 13:10:00,77.38,77.42,77.35,77.38,14700.0,67.438,67.4729,67.4119,67.438,14700.0
2013-02-27 13:20:00,77.36,77.41,77.33,77.41,11900.0,67.4206,67.4642,67.3944,67.4642,11900.0
2013-02-27 13:30:00,77.42,77.46,77.39,77.43,18500.0,67.4729,67.5077,67.4467,67.4816,18500.0
2013-02-27 13:40:00,77.44,77.44,77.36,77.36,18600.0,67.4903,67.4903,67.4206,67.4206,18600.0
2013-02-27 13:50:00,77.36,77.46,77.36,77.39,21100.0,67.4206,67.5077,67.4206,67.4467,21100.0
2013-02-27 14:00:00,77.4,77.5,77.4,77.5,22000.0,67.4555,67.5426,67.4555,67.5426,22000.0
2013-02-27 14:10:00,77.49,77.54,77.46,77.46,29500.0,67.5339,67.5775,67.5077,67.5077,29500.0
2013-02-27 14:20:00,77.46,77.68,77.45,77.54,32700.0,67.5077,67.6995,67.499,67.5775,32700.0
2013-02-27 14:30:00,77.54,77.68,77.53,77.65,19500.0,67.5775,67.6995,67.5688,67.6733,19500.0
2013-02-27 14:40:00,77.64,77.78,77.63,77.73,80300.0,67.6646,67.7866,67.6559,67.7431,80300.0
2013-02-27 14:50:00,77.73,77.73,77.52,77.57,35200.0,67.7431,67.7431,67.56,67.6036,35200.0
2013-02-27 15:00:00,77.57,77.57,77.43,77.52,26900.0,67.6036,67.6036,67.4816,67.56,26900.0
2013-02-27 15:10:00,77.5,77.53,77.48,77.52,27800.0,67.5426,67.5688,67.5252,67.56,27800.0
2013-02-27 15:20:00,77.52,77.56,77.43,77.46,44700.0,67.56,67.5949,67.4816,67.5077,44700.0
2013-02-27 15:30:00,77.45,77.52,77.43,77.49,36300.0,67.499,67.56,67.4816,67.5339,36300.0
2013-02-27 15:40:00,77.49,77.52,77.31,77.33,70600.0,67.5339,67.56,67.377,67.3944,70600.0
2013-02-27 15:50:00,77.34,77.37,77.3,77.33,131400.0,67.4032,67.4293,67.3683,67.3944,131400.0
2013-02-28 09:30:00,77.3,77.52,77.14,77.45,42000.0,67.3683,67.56,67.2289,67.499,42000.0
2013-02-28 09:40:00,77.44,77.68,77.39,77.67,27800.0,67.4903,67.6995,67.4467,67.6908,27800.0
2013-02-28 09:50:00,77.66,77.67,77.17,77.19,37300.0,67.682,67.6908,67.255,67.2724,37300.0
2013-02-28 10:00:00,77.2,77.28,76.91,76.98,35600.0,67.2811,67.3509,67.0284,67.0894,35600.0
2013-02-28 10:10:00,76.98,77.09,76.98,77.09,50000.0,67.0894,67.1853,67.0894,67.1853,50000.0
2013-02-28 10:20:00,77.1,77.24,77.0,77.23,45200.0,67.194,67.316,67.1068,67.3073,45200.0
2013-02-28 10:30:00,77.22,77.39,77.22,77.29,26500.0,67.2986,67.4467,67.2986,67.3596,26500.0
2013-02-28 10:40:00,77.28,77.39,77.21,77.21,25400.0,67.3509,67.4467,67.2899,67.2899,25400.0
2013-02-28 10:50:00,77.23,77.28,77.09,77.18,82900.0,67.3073,67.3509,67.1853,67.2637,82900.0
2013-02-28 11:00:00,77.18,77.28,77.08,77.25,31200.0,67.2637,67.3509,67.1766,67.3247,31200.0
2013-02-28 11:10:00,77.27,77.34,77.22,77.33,21600.0,67.3422,67.4032,67.2986,67.3944,21600.0
2013-02-28 11:20:00,77.33,77.37,77.24,77.27,23300.0,67.3944,67.4293,67.316,67.3422,23300.0
2013-02-28 11:30:00,77.3,77.3,77.09,77.1,47300.0,67.3683,67.3683,67.1853,67.194,47300.0
2013-02-28 11:40:00,77.1,77.16,77.03,77.04,38500.0,67.194,67.2463,67.133,67.1417,38500.0
2013-02-28 11:50:00,77.05,77.05,76.87,76.98,31800.0,67.1504,67.1504,66.9935,67.0894,31800.0
2013-02-28 12:00:00,76.97,77.09,76.97,77.07,13100.0,67.0807,67.1853,67.0807,67.1679,13100.0
2013-02-28 12:10:00,77.07,77.2,77.05,77.19,21800.0,67.1679,67.2811,67.1504,67.2724,21800.0
2013-02-28 12:20:00,77.19,77.25,77.19,77.25,13600.0,67.2724,67.3247,67.2724,67.3247,13600.0
2013-02-28 12:30:00,77.24,77.34,77.23,77.34,25400.0,67.316,67.4032,67.3073,67.4032,25400.0
2013-02-28 12:40:00,77.34,77.34,77.29,77.3,38500.0,67.4032,67.4032,67.3596,67.3683,38500.0
2013-02-28 12:50:00,77.3,77.31,77.19,77.24,20000.0,67.3683,67.377,67.2724,67.316,20000.0
2013-02-28 13:00:00,77.24,77.26,77.17,77.22,26800.0,67.316,67.3334,67.255,67.2986,26800.0
2013-02-28 13:10:00,77.23,77.27,77.16,77.25,17700.0,67.3073,67.3422,67.2463,67.3247,17700.0
2013-02-28 13:20:00,77.24,77.35,77.24,77.27,41700.0,67.316,67.4119,67.316,67.3422,41700.0
2013-02-28 13:30:00,77.28,77.31,77.25,77.25,34000.0,67.3509,67.377,67.3247,67.3247,34000.0
2013-02-28 13:40:00,77.25,77.27,77.21,77.27,22500.0,67.3247,67.3422,67.2899,67.3422,22500.0
2013-02-28 13:50:00,77.28,77.29,77.17,77.19,37200.0,67.3509,67.3596,67.255,67.2724,37200.0
2013-02-28 14:00:00,77.2,77.27,77.17,77.27,22000.0,67.2811,67.3422,67.255,67.3422,22000.0
2013-02-28 14:10:00,77.26,77.26,77.17,77.18,16700.0,67.3334,67.3334,67.255,67.2637,16700.0
2013-02-28 14:20:00,77.19,77.35,77.19,77.35,14200.0,67.2724,67.4119,67.2724,67.4119,14200.0
2013-02-28 14:30:00,77.35,77.38,77.28,77.28,23700.0,67.4119,67.438,67.3509,67.3509,23700.0
2013-02-28 14:40:00,77.28,77.31,77.2,77.31,22300.0,67.3509,67.377,67.2811,67.377,22300.0
2013-02-28 14:50:00,77.3,77.35,77.28,77.32,25900.0,67.3683,67.4119,67.3509,67.3857,25900.0
2013-02-28 15:00:00,77.32,77.32,77.13,77.14,33300.0,67.3857,67.3857,67.2201,67.2289,33300.0
2013-02-28 15:10:00,77.13,77.21,77.1,77.21,25100.0,67.2201,67.2899,67.194,67.2899,25100.0
2013-02-28 15:20:00,77.21,77.31,77.13,77.13,48500.0,67.2899,67.377,67.2201,67.2201,48500.0
2013-02-28 15:30:00,77.12,77.16,77.07,77.13,46800.0,67.2114,67.2463,67.1679,67.2201,46800.0
2013-02-28 15:40:00,77.14,77.14,77.01,77.01,80200.0,67.2289,67.2289,67.1156,67.1156,80200.0
2013-02-28 15:50:00,77.01,77.03,76.51,76.56,379300.0,67.1156,67.133,66.6798,66.7234,379300.0
2013-03-01 09:30:00,76.22,76.34,75.49,75.68,88900.0,66.6261,66.731,65.988,66.154,88900.0
2013-03-01 09:40:00,75.71,76.14,75.65,76.08,26100.0,66.1803,66.5561,66.1278,66.5037,26100.0
2013-03-01 09:50:00,76.11,76.4,75.89,76.28,22700.0,66.5299,66.7834,66.3376,66.6785,22700.0
2013-03-01 10:00:00,76.2,76.69,76.2,76.65,22800.0,66.6086,67.0369,66.6086,67.002,22800.0
2013-03-01 10:10:00,76.63,76.69,76.39,76.46,68300.0,66.9845,67.0369,66.7747,66.8359,68300.0
2013-03-01 10:20:00,76.43,76.43,76.03,76.38,32200.0,66.8096,66.8096,66.46,66.7659,32200.0
2013-03-01 10:30:00,76.4,76.73,76.36,76.64,28100.0,66.7834,67.0719,66.7485,66.9932,28100.0
2013-03-01 10:40:00,76.63,76.84,76.58,76.64,23900.0,66.9845,67.168,66.9408,66.9932,23900.0
2013-03-01 10:50:00,76.61,76.94,76.53,76.94,17900.0,66.967,67.2554,66.8971,67.2554,17900.0
2013-03-01 11:00:00,76.95,77.04,76.54,76.59,44300.0,67.2642,67.3429,66.9058,66.9495,44300.0
2013-03-01 11:10:00,76.59,76.69,76.49,76.54,15900.0,66.9495,67.0369,66.8621,66.9058,15900.0
2013-03-01 11:20:00,76.58,76.66,76.46,76.47,22700.0,66.9408,67.0107,66.8359,66.8446,22700.0
2013-03-01 11:30:00,76.5,76.55,76.4,76.47,13300.0,66.8708,66.9145,66.7834,66.8446,13300.0
2013-03-01 11:40:00,76.47,76.51,76.34,76.49,15500.0,66.8446,66.8796,66.731,66.8621,15500.0
2013-03-01 11:50:00,76.49,76.59,76.38,76.59,16000.0,66.8621,66.9495,66.7659,66.9495,16000.0
2013-03-01 12:00:00,76.58,76.84,76.5,76.83,30500.0,66.9408,67.168,66.8708,67.1593,30500.0
2013-03-01 12:10:00,76.86,76.98,76.75,76.93,16900.0,67.1855,67.2904,67.0894,67.2467,16900.0
2013-03-01 12:20:00,76.93,77.07,76.89,76.92,14900.0,67.2467,67.3691,67.2117,67.238,14900.0
2013-03-01 12:30:00,76.92,77.06,76.84,76.88,39600.0,67.238,67.3603,67.168,67.203,39600.0
2013-03-01 12:40:00,76.92,76.96,76.78,76.78,16100.0,67.238,67.2729,67.1156,67.1156,16100.0
2013-03-01 12:50:00,76.78,76.94,76.78,76.88,23300.0,67.1156,67.2554,67.1156,67.203,23300.0
2013-03-01 13:00:00,76.9,76.92,76.72,76.73,17900.0,67.2205,67.238,67.0631,67.0719,17900.0
2013-03-01 13:10:00,76.71,76.82,76.67,76.67,12500.0,67.0544,67.1506,67.0194,67.0194,12500.0
2013-03-01 13:20:00,76.66,76.74,76.59,76.66,16000.0,67.0107,67.0806,66.9495,67.0107,16000.0
2013-03-01 13:30:00,76.66,76.67,76.53,76.66,18100.0,67.0107,67.0194,66.8971,67.0107,18100.0
2013-03-01 13:40:00,76.66,76.71,76.58,76.6,16600.0,67.0107,67.0544,66.9408,66.9582,16600.0
2013-03-01 13:50:00,76.58,76.73,76.53,76.73,19900.0,66.9408,67.0719,66.8971,67.0719,19900.0
2013-03-01 14:00:00,76.73,76.78,76.69,76.73,25400.0,67.0719,67.1156,67.0369,67.0719,25400.0
2013-03-01 14:10:00,76.73,76.77,76.65,76.65,87500.0,67.0719,67.1068,67.002,67.002,87500.0
2013-03-01 14:20:00,76.65,76.69,76.4,76.52,25700.0,67.002,67.0369,66.7834,66.8883,25700.0
2013-03-01 14:30:00,76.52,76.75,76.52,76.69,34300.0,66.8883,67.0894,66.8883,67.0369,34300.0
2013-03-01 14:40:00,76.69,76.73,76.64,76.66,49700.0,67.0369,67.0719,66.9932,67.0107,49700.0
2013-03-01 14:50:00,76.66,76.76,76.6,76.76,35200.0,67.0107,67.0981,66.9582,67.0981,35200.0
2013-03-01 15:00:00,76.79,76.84,76.66,76.73,41200.0,67.1243,67.168,67.0107,67.0719,41200.0
2013-03-01 15:10:00,76.73,76.79,76.7,76.74,32300.0,67.0719,67.1243,67.0457,67.0806,32300.0
2013-03-01 15:20:00,76.74,76.78,76.68,76.75,48100.0,67.0806,67.1156,67.0282,67.0894,48100.0
2013-03-01 15:30:00,76.73,76.77,76.66,76.75,39100.0,67.0719,67.1068,67.0107,67.0894,39100.0
2013-03-01 15:40:00,76.75,76.84,76.66,76.84,73000.0,67.0894,67.168,67.0107,67.168,73000.0
2013-03-01 15:50:00,76.85,76.88,76.65,76.81,145500.0,67.1768,67.203,67.002,67.1418,145500.0
2013-03-04 09:30:00,76.44,76.54,76.19,76.37,36500.0,66.8184,66.9058,66.5999,66.7572,36500.0
2013-03-04 09:40:00,76.37,76.5,76.37,76.47,26500.0,66.7572,66.8708,66.7572,66.8446,26500.0
2013-03-04 09:50:00,76.44,76.68,76.4,76.58,13500.0,66.8184,67.0282,66.7834,66.9408,13500.0
2013-03-04 10:00:00,76.58,76.73,76.57,76.73,16700.0,66.9408,67.0719,66.932,67.0719,16700.0
2013-03-04 10:10:00,76.71,76.71,76.52,76.54,9600.0,67.0544,67.0544,66.8883,66.9058,9600.0
2013-03-04 10:20:00,76.49,76.52,76.37,76.47,10900.0,66.8621,66.8883,66.7572,66.8446,10900.0
2013-03-04 10:30:00,76.42,76.55,76.42,76.47,18900.0,66.8009,66.9145,66.8009,66.8446,18900.0
2013-03-04 10:40:00,76.54,76.68,76.54,76.67,7200.0,66.9058,67.0282,66.9058,67.0194,7200.0
2013-03-04 10:50:00,76.7,76.74,76.61,76.67,12300.0,67.0457,67.0806,66.967,67.0194,12300.0
2013-03-04 11:00:00,76.7,76.73,76.56,76.59,14000.0,67.0457,67.0719,66.9233,66.9495,14000.0
2013-03-04 11:10:00,76.6,76.77,76.6,76.77,9900.0,66.9582,67.1068,66.9582,67.1068,9900.0
2013-03-04 11:20:00,76.79,76.83,76.72,76.75,10600.0,67.1243,67.1593,67.0631,67.0894,10600.0
2013-03-04 11:30:00,76.75,76.78,76.64,76.71,6600.0,67.0894,67.1156,66.9932,67.0544,6600.0
2013-03-04 11:40:00,76.71,76.79,76.63,76.71,18500.0,67.0544,67.1243,66.9845,67.0544,18500.0
2013-03-04 11:50:00,76.73,76.77,76.63,76.72,34500.0,67.0719,67.1068,66.9845,67.0631,34500.0
2013-03-04 12:00:00,76.76,76.78,76.66,76.66,26900.0,67.0981,67.1156,67.0107,67.0107,26900.0
2013-03-04 12:10:00,76.65,76.68,76.6,76.66,5100.0,67.002,67.0282,66.9582,67.0107,5100.0
2013-03-04 12:20:00,76.63,76.67,76.5,76.5,10100.0,66.9845,67.0194,66.8708,66.8708,10100.0
2013-03-04 12:30:00,76.48,76.54,76.39,76.54,6700.0,66.8533,66.9058,66.7747,66.9058,6700.0
2013-03-04 12:40:00,76.54,76.62,76.53,76.54,5500.0,66.9058,66.9757,66.8971,66.9058,5500.0
2013-03-04 12:50:00,76.53,76.62,76.52,76.57,4400.0,66.8971,66.9757,66.8883,66.932,4400.0
2013-03-04 13:00:00,76.58,76.59,76.43,76.48,7700.0,66.9408,66.9495,66.8096,66.8533,7700.0
2013-03-04 13:10:00,76.49,76.63,76.46,76.62,5300.0,66.8621,66.9845,66.8359,66.9757,5300.0
2013-03-04 13:20:00,76.62,76.76,76.62,76.75,7100.0,66.9757,67.0981,66.9757,67.0894,7100.0
2013-03-04 13:30:00,76.75,76.82,76.72,76.78,12300.0,67.0894,67.1506,67.0631,67.1156,12300.0
2013-03-04 13:40:00,76.79,76.86,76.76,76.81,15100.0,67.1243,67.1855,67.0981,67.1418,15100.0
2013-03-04 13:50:00,76.83,76.9,76.82,76.9,19100.0,67.1593,67.2205,67.1506,67.2205,19100.0
2013-03-04 14:00:00,76.89,76.95,76.85,76.92,5700.0,67.2117,67.2642,67.1768,67.238,5700.0
2013-03-04 14:10:00,76.91,76.91,76.84,76.86,8400.0,67.2292,67.2292,67.168,67.1855,8400.0
2013-03-04 14:20:00,76.87,77.03,76.8,77.03,23400.0,67.1943,67.3341,67.1331,67.3341,23400.0
2013-03-04 14:30:00,77.01,77.15,76.99,77.11,21400.0,67.3166,67.439,67.2992,67.404,21400.0
2013-03-04 14:40:00,77.11,77.17,77.1,77.13,10200.0,67.404,67.4565,67.3953,67.4215,10200.0
2013-03-04 14:50:00,77.13,77.24,77.09,77.19,11500.0,67.4215,67.5177,67.3866,67.474,11500.0
2013-03-04 15:00:00,77.19,77.21,77.14,77.16,10400.0,67.474,67.4915,67.4303,67.4478,10400.0
2013-03-04 15:10:00,77.12,77.16,77.08,77.08,12100.0,67.4128,67.4478,67.3778,67.3778,12100.0
2013-03-04 15:20:00,77.08,77.2,77.07,77.16,20100.0,67.3778,67.4827,67.3691,67.4478,20100.0
2013-03-04 15:30:00,77.18,77.21,77.07,77.13,27200.0,67.4652,67.4915,67.3691,67.4215,27200.0
2013-03-04 15:40:00,77.13,77.25,77.11,77.23,54400.0,67.4215,67.5264,67.404,67.5089,54400.0
2013-03-04 15:50:00,77.24,77.32,77.17,77.32,94700.0,67.5177,67.5876,67.4565,67.5876,94700.0
2013-03-05 09:30:00,77.69,78.0,77.6,77.96,40100.0,67.911,68.182,67.8324,68.1471,40100.0
2013-03-05 09:40:00,77.95,78.0,77.66,77.7,21400.0,68.1383,68.182,67.8848,67.9198,21400.0
2013-03-05 09:50:00,77.73,77.82,77.55,77.58,30300.0,67.946,68.0247,67.7887,67.8149,30300.0
2013-03-05 10:00:00,77.58,77.89,77.53,77.59,22300.0,67.8149,68.0859,67.7712,67.8236,22300.0
2013-03-05 10:10:00,77.61,77.79,77.57,77.68,26100.0,67.8411,67.9985,67.8061,67.9023,26100.0
2013-03-05 10:20:00,77.75,77.79,77.66,77.69,27100.0,67.9635,67.9985,67.8848,67.911,27100.0
2013-03-05 10:30:00,77.68,77.8,77.66,77.66,8600.0,67.9023,68.0072,67.8848,67.8848,8600.0
2013-03-05 10:40:00,77.69,77.86,77.69,77.74,19300.0,67.911,68.0596,67.911,67.9548,19300.0
2013-03-05 10:50:00,77.73,77.74,77.6,77.63,20500.0,67.946,67.9548,67.8324,67.8586,20500.0
2013-03-05 11:00:00,77.62,77.63,77.33,77.44,12900.0,67.8499,67.8586,67.5964,67.6925,12900.0
2013-03-05 11:10:00,77.46,77.58,77.44,77.55,24200.0,67.71,67.8149,67.6925,67.7887,24200.0
2013-03-05 11:20:00,77.53,77.55,77.43,77.43,10500.0,67.7712,67.7887,67.6838,67.6838,10500.0
2013-03-05 11:30:00,77.44,77.45,77.35,77.36,11800.0,67.6925,67.7013,67.6138,67.6226,11800.0
2013-03-05 11:40:00,77.36,77.41,77.33,77.34,14700.0,67.6226,67.6663,67.5964,67.6051,14700.0
2013-03-05 11:50:00,77.35,77.35,77.3,77.34,10200.0,67.6138,67.6138,67.5701,67.6051,10200.0
2013-03-05 12:00:00,77.33,77.43,77.33,77.41,8200.0,67.5964,67.6838,67.5964,67.6663,8200.0
2013-03-05 12:10:00,77.45,77.5,77.42,77.49,5600.0,67.7013,67.745,67.675,67.7362,5600.0
2013-03-05 12:20:00,77.49,77.5,77.46,77.47,9000.0,67.7362,67.745,67.71,67.7187,9000.0
2013-03-05 12:30:00,77.5,77.5,77.44,77.45,8100.0,67.745,67.745,67.6925,67.7013,8100.0
2013-03-05 12:40:00,77.45,77.46,77.37,77.43,6000.0,67.7013,67.71,67.6313,67.6838,6000.0
2013-03-05 12:50:00,77.43,77.49,77.35,77.37,7900.0,67.6838,67.7362,67.6138,67.6313,7900.0
2013-03-05 13:00:00,77.37,77.4,77.33,77.34,7700.0,67.6313,67.6575,67.5964,67.6051,7700.0
2013-03-05 13:10:00,77.33,77.46,77.33,77.46,6700.0,67.5964,67.71,67.5964,67.71,6700.0
2013-03-05 13:20:00,77.48,77.58,77.48,77.52,40400.0,67.7275,67.8149,67.7275,67.7624,40400.0
2013-03-05 13:30:00,77.53,77.59,77.48,77.54,18000.0,67.7712,67.8236,67.7275,67.7799,18000.0
2013-03-05 13:40:00,77.56,77.56,77.41,77.46,5300.0,67.7974,67.7974,67.6663,67.71,5300.0
2013-03-05 13:50:00,77.44,77.47,77.39,77.39,6300.0,67.6925,67.7187,67.6488,67.6488,6300.0
2013-03-05 14:00:00,77.39,77.46,77.39,77.44,11200.0,67.6488,67.71,67.6488,67.6925,11200.0
2013-03-05 14:10:00,77.45,77.56,77.45,77.53,8000.0,67.7013,67.7974,67.7013,67.7712,8000.0
2013-03-05 14:20:00,77.54,77.59,77.37,77.38,9900.0,67.7799,67.8236,67.6313,67.6401,9900.0
2013-03-05 14:30:00,77.37,77.49,77.32,77.48,7800.0,67.6313,67.7362,67.5876,67.7275,7800.0
2013-03-05 14:40:00,77.48,77.62,77.47,77.61,14100.0,67.7275,67.8499,67.7187,67.8411,14100.0
2013-03-05 14:50:00,77.62,77.62,77.44,77.49,10800.0,67.8499,67.8499,67.6925,67.7362,10800.0
2013-03-05 15:00:00,77.49,77.53,77.37,77.47,20400.0,67.7362,67.7712,67.6313,67.7187,20400.0
2013-03-05 15:10:00,77.47,77.5,77.39,77.39,12500.0,67.7187,67.745,67.6488,67.6488,12500.0
2013-03-05 15:20:00,77.39,77.39,77.25,77.3,24100.0,67.6488,67.6488,67.5264,67.5701,24100.0
2013-03-05 15:30:00,77.31,77.4,77.26,77.33,33900.0,67.5789,67.6575,67.5352,67.5964,33900.0
2013-03-05 15:40:00,77.33,77.38,77.14,77.14,37000.0,67.5964,67.6401,67.4303,67.4303,37000.0
2013-03-05 15:50:00,77.15,77.28,77.14,77.27,92700.0,67.439,67.5527,67.4303,67.5439,92700.0
2013-03-06 09:30:00,77.6,77.65,77.31,77.62,55600.0,67.8324,67.8761,67.5789,67.8499,55600.0
2013-03-06 09:40:00,77.63,77.8,77.52,77.7,55500.0,67.8586,68.0072,67.7624,67.9198,55500.0
2013-03-06 09:50:00,77.67,77.93,77.63,77.93,11300.0,67.8936,68.1208,67.8586,68.1208,11300.0
2013-03-06 10:00:00,77.9,77.99,77.87,77.91,9300.0,68.0946,68.1733,68.0684,68.1034,9300.0
2013-03-06 10:10:00,77.93,78.01,77.79,77.79,16500.0,68.1208,68.1908,67.9985,67.9985,16500.0
2013-03-06 10:20:00,77.77,77.94,77.71,77.94,34500.0,67.981,68.1296,67.9285,68.1296,34500.0
2013-03-06 10:30:00,77.94,78.02,77.8,77.92,12900.0,68.1296,68.1995,68.0072,68.1121,12900.0
2013-03-06 10:40:00,77.94,78.04,77.92,77.92,13400.0,68.1296,68.217,68.1121,68.1121,13400.0
2013-03-06 10:50:00,77.97,77.99,77.91,77.92,14200.0,68.1558,68.1733,68.1034,68.1121,14200.0
2013-03-06 11:00:00,77.9,77.91,77.76,77.76,23000.0,68.0946,68.1034,67.9722,67.9722,23000.0
2013-03-06 11:10:00,77.79,77.85,77.76,77.81,18200.0,67.9985,68.0509,67.9722,68.0159,18200.0
2013-03-06 11:20:00,77.81,77.82,77.76,77.78,18200.0,68.0159,68.0247,67.9722,67.9897,18200.0
2013-03-06 11:30:00,77.79,77.93,77.77,77.89,12900.0,67.9985,68.1208,67.981,68.0859,12900.0
2013-03-06 11:40:00,77.89,77.96,77.89,77.89,7500.0,68.0859,68.1471,68.0859,68.0859,7500.0
2013-03-06 11:50:00,77.9,77.94,77.79,77.89,12200.0,68.0946,68.1296,67.9985,68.0859,12200.0
2013-03-06 12:00:00,77.87,77.87,77.63,77.63,10300.0,68.0684,68.0684,67.8586,67.8586,10300.0
2013-03-06 12:10:00,77.62,77.76,77.62,77.75,11100.0,67.8499,67.9722,67.8499,67.9635,11100.0
2013-03-06 12:20:00,77.77,77.78,77.71,77.73,6900.0,67.981,67.9897,67.9285,67.946,6900.0
2013-03-06 12:30:00,77.73,77.76,77.61,77.73,35100.0,67.946,67.9722,67.8411,67.946,35100.0
2013-03-06 12:40:00,77.72,77.78,77.66,77.66,11000.0,67.9373,67.9897,67.8848,67.8848,11000.0
2013-03-06 12:50:00,77.68,77.69,77.5,77.51,7900.0,67.9023,67.911,67.745,67.7537,7900.0
2013-03-06 13:00:00,77.52,77.66,77.47,77.64,7000.0,67.7624,67.8848,67.7187,67.8673,7000.0
2013-03-06 13:10:00,77.64,77.71,77.59,77.71,6700.0,67.8673,67.9285,67.8236,67.9285,6700.0
2013-03-06 13:20:00,77.7,77.74,77.61,77.72,10600.0,67.9198,67.9548,67.8411,67.9373,10600.0
2013-03-06 13:30:00,77.71,77.74,77.69,77.74,4700.0,67.9285,67.9548,67.911,67.9548,4700.0
2013-03-06 13:40:00,77.76,77.79,77.71,77.72,10800.0,67.9722,67.9985,67.9285,67.9373,10800.0
2013-03-06 13:50:00,77.71,77.76,77.65,77.7,11200.0,67.9285,67.9722,67.8761,67.9198,11200.0
2013-03-06 14:00:00,77.69,77.78,77.6,77.61,17200.0,67.911,67.9897,67.8324,67.8411,17200.0
2013-03-06 14:10:00,77.62,77.62,77.48,77.5,101100.0,67.8499,67.8499,67.7275,67.745,101100.0
2013-03-06 14:20:00,77.51,77.59,77.5,77.57,94000.0,67.7537,67.8236,67.745,67.8061,94000.0
2013-03-06 14:30:00,77.56,77.77,77.56,77.7,19800.0,67.7974,67.981,67.7974,67.9198,19800.0
2013-03-06 14:40:00,77.69,77.84,77.67,77.83,21700.0,67.911,68.0422,67.8936,68.0334,21700.0
2013-03-06 14:50:00,77.83,77.85,77.64,77.64,23300.0,68.0334,68.0509,67.8673,67.8673,23300.0
2013-03-06 15:00:00,77.64,77.76,77.62,77.74,14800.0,67.8673,67.9722,67.8499,67.9548,14800.0
2013-03-06 15:10:00,77.73,77.81,77.7,77.73,15700.0,67.946,68.0159,67.9198,67.946,15700.0
2013-03-06 15:20:00,77.72,77.8,77.7,77.71,22700.0,67.9373,68.0072,67.9198,67.9285,22700.0
2013-03-06 15:30:00,77.72,77.77,77.59,77.65,26500.0,67.9373,67.981,67.8236,67.8761,26500.0
2013-03-06 15:40:00,77.66,77.74,77.56,77.61,26500.0,67.8848,67.9548,67.7974,67.8411,26500.0
2013-03-06 15:50:00,77.62,77.68,77.58,77.68,53900.0,67.8499,67.9023,67.8149,67.9023,53900.0
2013-03-07 09:30:00,77.86,77.93,77.74,77.84,50200.0,68.0596,68.1208,67.9548,68.0422,50200.0
2013-03-07 09:40:00,77.84,78.1,77.81,77.81,40300.0,68.0422,68.2694,68.0159,68.0159,40300.0
2013-03-07 09:50:00,77.81,78.05,77.66,77.75,30400.0,68.0159,68.2257,67.8848,67.9635,30400.0
2013-03-07 10:00:00,77.79,77.87,77.48,77.65,19400.0,67.9985,68.0684,67.7275,67.8761,19400.0
2013-03-07 10:10:00,77.6,77.89,77.6,77.74,25100.0,67.8324,68.0859,67.8324,67.9548,25100.0
2013-03-07 10:20:00,77.74,78.14,77.69,78.14,26500.0,67.9548,68.3044,67.911,68.3044,26500.0
2013-03-07 10:30:00,78.13,78.17,77.82,77.83,52600.0,68.2957,68.3306,68.0247,68.0334,52600.0
2013-03-07 10:40:00,77.82,77.82,77.69,77.79,11300.0,68.0247,68.0247,67.911,67.9985,11300.0
2013-03-07 10:50:00,77.79,77.97,77.79,77.97,27300.0,67.9985,68.1558,67.9985,68.1558,27300.0
2013-03-07 11:00:00,77.97,78.02,77.9,77.9,22600.0,68.1558,68.1995,68.0946,68.0946,22600.0
2013-03-07 11:10:00,77.91,78.16,77.88,78.12,40400.0,68.1034,68.3219,68.0771,68.2869,40400.0
2013-03-07 11:20:00,78.11,78.17,77.95,78.0,29500.0,68.2782,68.3306,68.1383,68.182,29500.0
2013-03-07 11:30:00,78.01,78.07,77.82,78.06,48000.0,68.1908,68.2432,68.0247,68.2345,48000.0
2013-03-07 11:40:00,78.06,78.14,77.95,77.97,25000.0,68.2345,68.3044,68.1383,68.1558,25000.0
2013-03-07 11:50:00,77.98,78.18,77.98,78.15,14300.0,68.1645,68.3394,68.1645,68.3131,14300.0
2013-03-07 12:00:00,78.15,78.15,77.87,78.01,18500.0,68.3131,68.3131,68.0684,68.1908,18500.0
2013-03-07 12:10:00,77.99,78.11,77.98,78.04,18200.0,68.1733,68.2782,68.1645,68.217,18200.0
2013-03-07 12:20:00,78.04,78.15,78.02,78.04,7900.0,68.217,68.3131,68.1995,68.217,7900.0
2013-03-07 12:30:00,78.02,78.1,77.97,78.05,29000.0,68.1995,68.2694,68.1558,68.2257,29000.0
2013-03-07 12:40:00,78.02,78.15,78.02,78.15,37600.0,68.1995,68.3131,68.1995,68.3131,37600.0
2013-03-07 12:50:00,78.15,78.21,78.11,78.14,19900.0,68.3131,68.3656,68.2782,68.3044,19900.0
2013-03-07 13:00:00,78.19,78.2,78.11,78.17,9600.0,68.3481,68.3568,68.2782,68.3306,9600.0
2013-03-07 13:10:00,78.19,78.19,78.09,78.16,10500.0,68.3481,68.3481,68.2607,68.3219,10500.0
2013-03-07 13:20:00,78.16,78.17,78.06,78.1,11300.0,68.3219,68.3306,68.2345,68.2694,11300.0
2013-03-07 13:30:00,78.06,78.13,78.01,78.13,13000.0,68.2345,68.2957,68.1908,68.2957,13000.0
2013-03-07 13:40:00,78.12,78.14,77.98,78.04,22300.0,68.2869,68.3044,68.1645,68.217,22300.0
2013-03-07 13:50:00,78.05,78.06,77.96,78.02,12400.0,68.2257,68.2345,68.1471,68.1995,12400.0
2013-03-07 14:00:00,78.04,78.04,77.92,77.92,20600.0,68.217,68.217,68.1121,68.1121,20600.0
2013-03-07 14:10:00,77.91,77.93,77.87,77.9,15900.0,68.1034,68.1208,68.0684,68.0946,15900.0
2013-03-07 14:20:00,77.91,77.99,77.85,77.93,16500.0,68.1034,68.1733,68.0509,68.1208,16500.0
2013-03-07 14:30:00,77.93,78.02,77.86,77.92,14500.0,68.1208,68.1995,68.0596,68.1121,14500.0
2013-03-07 14:40:00,77.91,77.97,77.85,77.96,15000.0,68.1034,68.1558,68.0509,68.1471,15000.0
2013-03-07 14:50:00,77.96,78.01,77.89,77.89,11900.0,68.1471,68.1908,68.0859,68.0859,11900.0
2013-03-07 15:00:00,77.9,77.94,77.84,77.94,28700.0,68.0946,68.1296,68.0422,68.1296,28700.0
2013-03-07 15:10:00,77.93,77.98,77.85,77.98,19900.0,68.1208,68.1645,68.0509,68.1645,19900.0
2013-03-07 15:20:00,77.99,78.05,77.92,78.02,27000.0,68.1733,68.2257,68.1121,68.1995,27000.0
2013-03-07 15:30:00,78.0,78.09,77.96,78.01,32800.0,68.182,68.2607,68.1471,68.1908,32800.0
2013-03-07 15:40:00,78.01,78.07,77.9,78.0,40000.0,68.1908,68.2432,68.0946,68.182,40000.0
2013-03-07 15:50:00,78.0,78.01,77.89,77.94,67100.0,68.182,68.1908,68.0859,68.1296,67100.0
2013-03-08 09:30:00,78.04,78.4,78.04,78.23,50100.0,68.217,68.5317,68.217,68.3831,50100.0
2013-03-08 09:40:00,78.19,78.23,78.0,78.04,13500.0,68.3481,68.3831,68.182,68.217,13500.0
2013-03-08 09:50:00,78.06,78.2,78.05,78.1,11800.0,68.2345,68.3568,68.2257,68.2694,11800.0
2013-03-08 10:00:00,78.09,78.09,77.91,77.92,17800.0,68.2607,68.2607,68.1034,68.1121,17800.0
2013-03-08 10:10:00,77.92,77.92,77.7,77.8,11000.0,68.1121,68.1121,67.9198,68.0072,11000.0
2013-03-08 10:20:00,77.81,77.88,77.8,77.86,7700.0,68.0159,68.0771,68.0072,68.0596,7700.0
2013-03-08 10:30:00,77.84,77.92,77.76,77.9,10000.0,68.0422,68.1121,67.9722,68.0946,10000.0
2013-03-08 10:40:00,77.92,78.05,77.91,78.05,10900.0,68.1121,68.2257,68.1034,68.2257,10900.0
2013-03-08 10:50:00,78.03,78.13,78.0,78.13,12300.0,68.2082,68.2957,68.182,68.2957,12300.0
2013-03-08 11:00:00,78.14,78.23,78.06,78.13,37200.0,68.3044,68.3831,68.2345,68.2957,37200.0
2013-03-08 11:10:00,78.15,78.18,78.1,78.13,6200.0,68.3131,68.3394,68.2694,68.2957,6200.0
2013-03-08 11:20:00,78.12,78.12,78.05,78.07,7300.0,68.2869,68.2869,68.2257,68.2432,7300.0
2013-03-08 11:30:00,78.08,78.12,77.99,78.0,21800.0,68.252,68.2869,68.1733,68.182,21800.0
2013-03-08 11:40:00,78.01,78.05,77.95,78.01,7400.0,68.1908,68.2257,68.1383,68.1908,7400.0
2013-03-08 11:50:00,78.03,78.12,77.98,78.12,11800.0,68.2082,68.2869,68.1645,68.2869,11800.0
2013-03-08 12:00:00,78.11,78.12,78.08,78.09,7000.0,68.2782,68.2869,68.252,68.2607,7000.0
2013-03-08 12:10:00,78.1,78.11,77.92,78.03,12300.0,68.2694,68.2782,68.1121,68.2082,12300.0
2013-03-08 12:20:00,78.03,78.09,78.0,78.02,6900.0,68.2082,68.2607,68.182,68.1995,6900.0
2013-03-08 12:30:00,78.0,78.06,77.98,78.04,5000.0,68.182,68.2345,68.1645,68.217,5000.0
2013-03-08 12:40:00,78.05,78.08,78.03,78.05,3300.0,68.2257,68.252,68.2082,68.2257,3300.0
2013-03-08 12:50:00,78.04,78.11,78.0,78.09,5100.0,68.217,68.2782,68.182,68.2607,5100.0
2013-03-08 13:00:00,78.09,78.09,78.0,78.04,5800.0,68.2607,68.2607,68.182,68.217,5800.0
2013-03-08 13:10:00,78.03,78.1,78.03,78.08,6300.0,68.2082,68.2694,68.2082,68.252,6300.0
2013-03-08 13:20:00,78.07,78.1,78.05,78.07,4800.0,68.2432,68.2694,68.2257,68.2432,4800.0
2013-03-08 13:30:00,78.05,78.14,78.03,78.11,9600.0,68.2257,68.3044,68.2082,68.2782,9600.0
2013-03-08 13:40:00,78.14,78.16,78.07,78.09,5100.0,68.3044,68.3219,68.2432,68.2607,5100.0
2013-03-08 13:50:00,78.09,78.09,78.04,78.06,6200.0,68.2607,68.2607,68.217,68.2345,6200.0
2013-03-08 14:00:00,78.06,78.09,78.06,78.09,6700.0,68.2345,68.2607,68.2345,68.2607,6700.0
2013-03-08 14:10:00,78.09,78.09,78.0,78.02,11600.0,68.2607,68.2607,68.182,68.1995,11600.0
2013-03-08 14:20:00,78.03,78.1,78.02,78.07,20100.0,68.2082,68.2694,68.1995,68.2432,20100.0
2013-03-08 14:30:00,78.08,78.14,78.06,78.13,30800.0,68.252,68.3044,68.2345,68.2957,30800.0
2013-03-08 14:40:00,78.16,78.22,78.14,78.17,12300.0,68.3219,68.3743,68.3044,68.3306,12300.0
2013-03-08 14:50:00,78.17,78.2,78.16,78.19,7100.0,68.3306,68.3568,68.3219,68.3481,7100.0
2013-03-08 15:00:00,78.19,78.29,78.14,78.28,28700.0,68.3481,68.4355,68.3044,68.4268,28700.0
2013-03-08 15:10:00,78.28,78.33,78.19,78.2,49500.0,68.4268,68.4705,68.3481,68.3568,49500.0
2013-03-08 15:20:00,78.21,78.32,78.18,78.19,23600.0,68.3656,68.4617,68.3394,68.3481,23600.0
2013-03-08 15:30:00,78.18,78.21,78.09,78.2,29900.0,68.3394,68.3656,68.2607,68.3568,29900.0
2013-03-08 15:40:00,78.21,78.31,78.19,78.29,26900.0,68.3656,68.453,68.3481,68.4355,26900.0
2013-03-08 15:50:00,78.28,78.29,78.13,78.15,66200.0,68.4268,68.4355,68.2957,68.3131,66200.0
2013-03-11 09:30:00,78.16,78.46,78.03,78.46,38200.0,68.3219,68.5841,68.2082,68.5841,38200.0
2013-03-11 09:40:00,78.47,78.74,78.41,78.54,26500.0,68.5929,68.8289,68.5404,68.6541,26500.0
2013-03-11 09:50:00,78.53,78.6,78.22,78.42,38500.0,68.6453,68.7065,68.3743,68.5492,38500.0
2013-03-11 10:00:00,78.47,78.55,78.45,78.5,14900.0,68.5929,68.6628,68.5754,68.6191,14900.0
2013-03-11 10:10:00,78.51,78.6,78.48,78.55,19600.0,68.6278,68.7065,68.6016,68.6628,19600.0
2013-03-11 10:20:00,78.55,78.59,78.5,78.56,21600.0,68.6628,68.6978,68.6191,68.6715,21600.0
2013-03-11 10:30:00,78.6,78.77,78.59,78.77,15700.0,68.7065,68.8551,68.6978,68.8551,15700.0
2013-03-11 10:40:00,78.79,78.8,78.71,78.8,9800.0,68.8726,68.8813,68.8027,68.8813,9800.0
2013-03-11 10:50:00,78.8,78.87,78.52,78.56,34500.0,68.8813,68.9425,68.6366,68.6715,34500.0
2013-03-11 11:00:00,78.53,78.77,78.53,78.76,15100.0,68.6453,68.8551,68.6453,68.8464,15100.0
2013-03-11 11:10:00,78.76,78.81,78.69,78.76,13000.0,68.8464,68.8901,68.7852,68.8464,13000.0
2013-03-11 11:20:00,78.75,78.8,78.64,78.8,16500.0,68.8376,68.8813,68.7415,68.8813,16500.0
2013-03-11 11:30:00,78.8,78.8,78.69,78.76,8100.0,68.8813,68.8813,68.7852,68.8464,8100.0
2013-03-11 11:40:00,78.74,78.84,78.7,78.84,6200.0,68.8289,68.9163,68.7939,68.9163,6200.0
2013-03-11 11:50:00,78.83,78.88,78.68,78.75,16700.0,68.9076,68.9513,68.7764,68.8376,16700.0
2013-03-11 12:00:00,78.76,78.93,78.76,78.86,16400.0,68.8464,68.995,68.8464,68.9338,16400.0
2013-03-11 12:10:00,78.87,78.87,78.77,78.85,10600.0,68.9425,68.9425,68.8551,68.925,10600.0
2013-03-11 12:20:00,78.86,78.88,78.74,78.76,11400.0,68.9338,68.9513,68.8289,68.8464,11400.0
2013-03-11 12:30:00,78.74,78.77,78.43,78.5,70600.0,68.8289,68.8551,68.5579,68.6191,70600.0
2013-03-11 12:40:00,78.51,78.6,78.42,78.58,9300.0,68.6278,68.7065,68.5492,68.689,9300.0
2013-03-11 12:50:00,78.59,78.74,78.58,78.68,16200.0,68.6978,68.8289,68.689,68.7764,16200.0
2013-03-11 13:00:00,78.69,78.75,78.67,78.68,9800.0,68.7852,68.8376,68.7677,68.7764,9800.0
2013-03-11 13:10:00,78.67,78.7,78.61,78.62,12600.0,68.7677,68.7939,68.7152,68.724,12600.0
2013-03-11 13:20:00,78.62,78.66,78.61,78.61,5400.0,68.724,68.7589,68.7152,68.7152,5400.0
2013-03-11 13:30:00,78.61,78.64,78.59,78.6,3900.0,68.7152,68.7415,68.6978,68.7065,3900.0
2013-03-11 13:40:00,78.6,78.6,78.55,78.57,6400.0,68.7065,68.7065,68.6628,68.6803,6400.0
2013-03-11 13:50:00,78.57,78.67,78.57,78.67,22500.0,68.6803,68.7677,68.6803,68.7677,22500.0
2013-03-11 14:00:00,78.68,78.7,78.66,78.7,11300.0,68.7764,68.7939,68.7589,68.7939,11300.0
2013-03-11 14:10:00,78.7,78.72,78.67,78.71,12300.0,68.7939,68.8114,68.7677,68.8027,12300.0
2013-03-11 14:20:00,78.72,78.8,78.7,78.7,14400.0,68.8114,68.8813,68.7939,68.7939,14400.0
2013-03-11 14:30:00,78.68,78.69,78.57,78.67,14600.0,68.7764,68.7852,68.6803,68.7677,14600.0
2013-03-11 14:40:00,78.68,78.87,78.66,78.86,23000.0,68.7764,68.9425,68.7589,68.9338,23000.0
2013-03-11 14:50:00,78.85,78.85,78.76,78.8,9800.0,68.925,68.925,68.8464,68.8813,9800.0
2013-03-11 15:00:00,78.8,78.81,78.75,78.79,18300.0,68.8813,68.8901,68.8376,68.8726,18300.0
2013-03-11 15:10:00,78.79,78.86,78.77,78.86,22500.0,68.8726,68.9338,68.8551,68.9338,22500.0
2013-03-11 15:20:00,78.86,78.86,78.73,78.73,26000.0,68.9338,68.9338,68.8201,68.8201,26000.0
2013-03-11 15:30:00,78.74,78.79,78.62,78.62,21400.0,68.8289,68.8726,68.724,68.724,21400.0
2013-03-11 15:40:00,78.62,78.73,78.59,78.7,43200.0,68.724,68.8201,68.6978,68.7939,43200.0
2013-03-11 15:50:00,78.7,78.79,78.69,78.79,59200.0,68.7939,68.8726,68.7852,68.8726,59200.0
2013-03-12 09:30:00,78.66,78.95,78.66,78.88,49400.0,68.7589,69.0124,68.7589,68.9513,49400.0
2013-03-12 09:40:00,78.91,78.94,78.77,78.8,17900.0,68.9775,69.0037,68.8551,68.8813,17900.0
2013-03-12 09:50:00,78.81,79.08,78.78,79.08,23900.0,68.8901,69.1261,68.8638,69.1261,23900.0
2013-03-12 10:00:00,79.12,79.24,79.09,79.23,16800.0,69.161,69.2659,69.1348,69.2572,16800.0
2013-03-12 10:10:00,79.19,79.3,79.14,79.25,30000.0,69.2222,69.3184,69.1785,69.2747,30000.0
2013-03-12 10:20:00,79.23,79.33,79.16,79.3,13300.0,69.2572,69.3446,69.196,69.3184,13300.0
2013-03-12 10:30:00,79.31,79.31,79.04,79.09,10300.0,69.3271,69.3271,69.0911,69.1348,10300.0
2013-03-12 10:40:00,79.08,79.14,79.05,79.11,14100.0,69.1261,69.1785,69.0999,69.1523,14100.0
2013-03-12 10:50:00,79.13,79.25,79.06,79.14,11600.0,69.1698,69.2747,69.1086,69.1785,11600.0
2013-03-12 11:00:00,79.17,79.17,79.04,79.05,29200.0,69.2048,69.2048,69.0911,69.0999,29200.0
2013-03-12 11:10:00,79.03,79.2,79.0,79.13,11600.0,69.0824,69.231,69.0562,69.1698,11600.0
2013-03-12 11:20:00,79.13,79.14,79.05,79.08,8700.0,69.1698,69.1785,69.0999,69.1261,8700.0
2013-03-12 11:30:00,79.09,79.17,79.02,79.12,24900.0,69.1348,69.2048,69.0736,69.161,24900.0
2013-03-12 11:40:00,79.11,79.16,79.0,79.14,19000.0,69.1523,69.196,69.0562,69.1785,19000.0
2013-03-12 11:50:00,79.15,79.34,79.15,79.26,15700.0,69.1873,69.3534,69.1873,69.2834,15700.0
2013-03-12 12:00:00,79.25,79.25,79.15,79.21,8300.0,69.2747,69.2747,69.1873,69.2397,8300.0
2013-03-12 12:10:00,79.17,79.19,79.13,79.14,11700.0,69.2048,69.2222,69.1698,69.1785,11700.0
2013-03-12 12:20:00,79.14,79.21,79.12,79.17,19400.0,69.1785,69.2397,69.161,69.2048,19400.0
2013-03-12 12:30:00,79.17,79.18,79.06,79.1,12500.0,69.2048,69.2135,69.1086,69.1436,12500.0
2013-03-12 12:40:00,79.12,79.14,79.04,79.09,8900.0,69.161,69.1785,69.0911,69.1348,8900.0
2013-03-12 12:50:00,79.07,79.17,79.04,79.13,14700.0,69.1173,69.2048,69.0911,69.1698,14700.0
2013-03-12 13:00:00,79.12,79.16,79.1,79.15,11700.0,69.161,69.196,69.1436,69.1873,11700.0
2013-03-12 13:10:00,79.11,79.15,79.1,79.12,11600.0,69.1523,69.1873,69.1436,69.161,11600.0
2013-03-12 13:20:00,79.12,79.14,79.09,79.1,7900.0,69.161,69.1785,69.1348,69.1436,7900.0
2013-03-12 13:30:00,79.1,79.15,79.08,79.09,10300.0,69.1436,69.1873,69.1261,69.1348,10300.0
2013-03-12 13:40:00,79.08,79.16,79.05,79.05,6300.0,69.1261,69.196,69.0999,69.0999,6300.0
2013-03-12 13:50:00,79.07,79.07,79.01,79.04,21800.0,69.1173,69.1173,69.0649,69.0911,21800.0
2013-03-12 14:00:00,79.04,79.08,78.97,78.98,11300.0,69.0911,69.1261,69.0299,69.0387,11300.0
2013-03-12 14:10:00,78.96,79.09,78.96,79.09,24200.0,69.0212,69.1348,69.0212,69.1348,24200.0
2013-03-12 14:20:00,79.09,79.16,79.08,79.13,17300.0,69.1348,69.196,69.1261,69.1698,17300.0
2013-03-12 14:30:00,79.14,79.2,79.11,79.15,10800.0,69.1785,69.231,69.1523,69.1873,10800.0
2013-03-12 14:40:00,79.14,79.23,79.13,79.16,11700.0,69.1785,69.2572,69.1698,69.196,11700.0
2013-03-12 14:50:00,79.15,79.17,79.13,79.16,16400.0,69.1873,69.2048,69.1698,69.196,16400.0
2013-03-12 15:00:00,79.16,79.25,79.15,79.22,32200.0,69.196,69.2747,69.1873,69.2485,32200.0
2013-03-12 15:10:00,79.22,79.35,79.2,79.3,31100.0,69.2485,69.3621,69.231,69.3184,31100.0
2013-03-12 15:20:00,79.31,79.45,79.3,79.45,49200.0,69.3271,69.4495,69.3184,69.4495,49200.0
2013-03-12 15:30:00,79.44,79.45,79.36,79.38,42800.0,69.4408,69.4495,69.3708,69.3883,42800.0
2013-03-12 15:40:00,79.38,79.43,79.33,79.38,69600.0,69.3883,69.432,69.3446,69.3883,69600.0
2013-03-12 15:50:00,79.39,79.49,79.35,79.45,158500.0,69.3971,69.4845,69.3621,69.4495,158500.0
2013-03-13 09:30:00,79.46,79.49,79.19,79.47,41400.0,69.4583,69.4845,69.2222,69.467,41400.0
2013-03-13 09:40:00,79.45,79.84,79.4,79.83,120200.0,69.4495,69.7904,69.4058,69.7817,120200.0
2013-03-13 09:50:00,79.79,79.79,79.42,79.74,51600.0,69.7467,69.7467,69.4233,69.703,51600.0
2013-03-13 10:00:00,79.76,79.76,79.45,79.52,21600.0,69.7205,69.7205,69.4495,69.5107,21600.0
2013-03-13 10:10:00,79.52,79.65,79.48,79.62,12000.0,69.5107,69.6243,69.4757,69.5981,12000.0
2013-03-13 10:20:00,79.62,79.84,79.59,79.75,21100.0,69.5981,69.7904,69.5719,69.7117,21100.0
2013-03-13 10:30:00,79.76,79.76,79.52,79.62,7100.0,69.7205,69.7205,69.5107,69.5981,7100.0
2013-03-13 10:40:00,79.61,79.65,79.52,79.57,33300.0,69.5894,69.6243,69.5107,69.5544,33300.0
2013-03-13 10:50:00,79.57,79.79,79.54,79.76,29000.0,69.5544,69.7467,69.5282,69.7205,29000.0
2013-03-13 11:00:00,79.77,79.92,79.76,79.92,11700.0,69.7292,69.8604,69.7205,69.8604,11700.0
2013-03-13 11:10:00,79.89,79.98,79.88,79.93,29300.0,69.8341,69.9128,69.8254,69.8691,29300.0
2013-03-13 11:20:00,79.94,79.98,79.93,79.98,20200.0,69.8778,69.9128,69.8691,69.9128,20200.0
2013-03-13 11:30:00,79.97,79.98,79.67,79.67,16200.0,69.9041,69.9128,69.6418,69.6418,16200.0
2013-03-13 11:40:00,79.67,79.76,79.66,79.72,15200.0,69.6418,69.7205,69.6331,69.6855,15200.0
2013-03-13 11:50:00,79.72,79.83,79.69,79.71,17500.0,69.6855,69.7817,69.6593,69.6768,17500.0
2013-03-13 12:00:00,79.74,79.95,79.74,79.95,15100.0,69.703,69.8866,69.703,69.8866,15100.0
2013-03-13 12:10:00,79.93,79.95,79.83,79.84,11600.0,69.8691,69.8866,69.7817,69.7904,11600.0
2013-03-13 12:20:00,79.83,79.83,79.76,79.82,10400.0,69.7817,69.7817,69.7205,69.7729,10400.0
2013-03-13 12:30:00,79.82,79.92,79.7,79.87,16700.0,69.7729,69.8604,69.668,69.8166,16700.0
2013-03-13 12:40:00,79.88,79.96,79.79,79.83,14300.0,69.8254,69.8953,69.7467,69.7817,14300.0
2013-03-13 12:50:00,79.83,79.88,79.83,79.83,11800.0,69.7817,69.8254,69.7817,69.7817,11800.0
2013-03-13 13:00:00,79.84,79.87,79.79,79.81,10900.0,69.7904,69.8166,69.7467,69.7642,10900.0
2013-03-13 13:10:00,79.81,79.88,79.79,79.83,13300.0,69.7642,69.8254,69.7467,69.7817,13300.0
2013-03-13 13:20:00,79.82,79.82,79.63,79.68,15900.0,69.7729,69.7729,69.6069,69.6506,15900.0
2013-03-13 13:30:00,79.68,79.73,79.65,79.67,18000.0,69.6506,69.6943,69.6243,69.6418,18000.0
2013-03-13 13:40:00,79.67,79.95,79.67,79.95,22200.0,69.6418,69.8866,69.6418,69.8866,22200.0
2013-03-13 13:50:00,79.96,80.05,79.96,80.05,58100.0,69.8953,69.974,69.8953,69.974,58100.0
2013-03-13 14:00:00,80.05,80.08,79.89,79.91,27100.0,69.974,70.0002,69.8341,69.8516,27100.0
2013-03-13 14:10:00,79.9,79.92,79.73,79.73,31000.0,69.8429,69.8604,69.6943,69.6943,31000.0
2013-03-13 14:20:00,79.73,79.83,79.65,79.8,26200.0,69.6943,69.7817,69.6243,69.7555,26200.0
2013-03-13 14:30:00,79.78,79.88,79.78,79.86,33300.0,69.738,69.8254,69.738,69.8079,33300.0
2013-03-13 14:40:00,79.85,80.0,79.85,80.0,48100.0,69.7992,69.9303,69.7992,69.9303,48100.0
2013-03-13 14:50:00,80.0,80.11,80.0,80.1,31500.0,69.9303,70.0264,69.9303,70.0177,31500.0
2013-03-13 15:00:00,80.1,80.14,79.96,79.96,38900.0,70.0177,70.0527,69.8953,69.8953,38900.0
2013-03-13 15:10:00,79.95,79.99,79.88,79.88,37300.0,69.8866,69.9215,69.8254,69.8254,37300.0
2013-03-13 15:20:00,79.88,80.11,79.83,80.1,47000.0,69.8254,70.0264,69.7817,70.0177,47000.0
2013-03-13 15:30:00,80.1,80.1,79.94,79.94,55600.0,70.0177,70.0177,69.8778,69.8778,55600.0
2013-03-13 15:40:00,79.93,80.04,79.88,80.02,47300.0,69.8691,69.9652,69.8254,69.9478,47300.0
2013-03-13 15:50:00,80.01,80.06,79.87,79.94,137300.0,69.939,69.9827,69.8166,69.8778,137300.0
2013-03-14 09:30:00,80.29,80.32,79.95,79.95,53600.0,70.1838,70.21,69.8866,69.8866,53600.0
2013-03-14 09:40:00,79.96,80.07,79.81,79.9,14800.0,69.8953,69.9915,69.7642,69.8429,14800.0
2013-03-14 09:50:00,79.92,80.15,79.92,80.09,16700.0,69.8604,70.0614,69.8604,70.009,16700.0
2013-03-14 10:00:00,80.08,80.09,79.94,79.94,14500.0,70.0002,70.009,69.8778,69.8778,14500.0
2013-03-14 10:10:00,79.94,79.96,79.91,79.92,25300.0,69.8778,69.8953,69.8516,69.8604,25300.0
2013-03-14 10:20:00,79.92,80.0,79.85,79.96,41200.0,69.8604,69.9303,69.7992,69.8953,41200.0
2013-03-14 10:30:00,79.96,79.99,79.93,79.95,15900.0,69.8953,69.9215,69.8691,69.8866,15900.0
2013-03-14 10:40:00,79.94,79.99,79.93,79.93,21200.0,69.8778,69.9215,69.8691,69.8691,21200.0
2013-03-14 10:50:00,79.95,79.98,79.93,79.95,16100.0,69.8866,69.9128,69.8691,69.8866,16100.0
2013-03-14 11:00:00,79.95,79.97,79.93,79.93,17900.0,69.8866,69.9041,69.8691,69.8691,17900.0
2013-03-14 11:10:00,79.94,79.97,79.92,79.93,16800.0,69.8778,69.9041,69.8604,69.8691,16800.0
2013-03-14 11:20:00,79.95,79.96,79.92,79.92,23300.0,69.8866,69.8953,69.8604,69.8604,23300.0
2013-03-14 11:30:00,79.93,79.97,79.87,79.96,26900.0,69.8691,69.9041,69.8166,69.8953,26900.0
2013-03-14 11:40:00,79.96,79.97,79.86,79.96,42100.0,69.8953,69.9041,69.8079,69.8953,42100.0
2013-03-14 11:50:00,79.96,79.98,79.95,79.96,14100.0,69.8953,69.9128,69.8866,69.8953,14100.0
2013-03-14 12:00:00,79.97,79.97,79.92,79.92,11900.0,69.9041,69.9041,69.8604,69.8604,11900.0
2013-03-14 12:10:00,79.92,80.02,79.92,79.99,39100.0,69.8604,69.9478,69.8604,69.9215,39100.0
2013-03-14 12:20:00,80.0,80.0,79.84,79.88,16500.0,69.9303,69.9303,69.7904,69.8254,16500.0
2013-03-14 12:30:00,79.88,79.99,79.87,79.96,14800.0,69.8254,69.9215,69.8166,69.8953,14800.0
2013-03-14 12:40:00,79.94,79.96,79.89,79.91,11700.0,69.8778,69.8953,69.8341,69.8516,11700.0
2013-03-14 12:50:00,79.91,79.92,79.84,79.86,15500.0,69.8516,69.8604,69.7904,69.8079,15500.0
2013-03-14 13:00:00,79.86,79.94,79.85,79.92,13200.0,69.8079,69.8778,69.7992,69.8604,13200.0
2013-03-14 13:10:00,79.92,79.92,79.81,79.84,8400.0,69.8604,69.8604,69.7642,69.7904,8400.0
2013-03-14 13:20:00,79.84,79.87,79.8,79.82,11400.0,69.7904,69.8166,69.7555,69.7729,11400.0
2013-03-14 13:30:00,79.82,79.82,79.78,79.81,12800.0,69.7729,69.7729,69.738,69.7642,12800.0
2013-03-14 13:40:00,79.82,79.82,79.72,79.74,12300.0,69.7729,69.7729,69.6855,69.703,12300.0
2013-03-14 13:50:00,79.74,79.78,79.62,79.62,16700.0,69.703,69.738,69.5981,69.5981,16700.0
2013-03-14 14:00:00,79.63,79.64,79.5,79.53,26600.0,69.6069,69.6156,69.4932,69.5194,26600.0
2013-03-14 14:10:00,79.52,79.59,79.52,79.59,16600.0,69.5107,69.5719,69.5107,69.5719,16600.0
2013-03-14 14:20:00,79.59,79.7,79.58,79.69,18900.0,69.5719,69.668,69.5631,69.6593,18900.0
2013-03-14 14:30:00,79.68,79.78,79.67,79.75,18700.0,69.6506,69.738,69.6418,69.7117,18700.0
2013-03-14 14:40:00,79.74,79.79,79.7,79.72,23400.0,69.703,69.7467,69.668,69.6855,23400.0
2013-03-14 14:50:00,79.73,79.75,79.7,79.75,20700.0,69.6943,69.7117,69.668,69.7117,20700.0
2013-03-14 15:00:00,79.75,79.81,79.7,79.8,37100.0,69.7117,69.7642,69.668,69.7555,37100.0
2013-03-14 15:10:00,79.8,79.89,79.8,79.88,20100.0,69.7555,69.8341,69.7555,69.8254,20100.0
2013-03-14 15:20:00,79.87,79.96,79.86,79.93,25400.0,69.8166,69.8953,69.8079,69.8691,25400.0
2013-03-14 15:30:00,79.93,79.97,79.86,79.96,32100.0,69.8691,69.9041,69.8079,69.8953,32100.0
2013-03-14 15:40:00,79.96,80.01,79.92,79.94,45500.0,69.8953,69.939,69.8604,69.8778,45500.0
2013-03-14 15:50:00,79.95,79.98,79.86,79.94,151400.0,69.8866,69.9128,69.8079,69.8778,151400.0
2013-03-15 09:30:00,79.69,79.86,79.62,79.79,354500.0,69.6593,69.8079,69.5981,69.7467,354500.0
2013-03-15 09:40:00,79.77,79.79,79.7,79.72,17800.0,69.7292,69.7467,69.668,69.6855,17800.0
2013-03-15 09:50:00,79.73,79.76,79.4,79.4,18000.0,69.6943,69.7205,69.4058,69.4058,18000.0
2013-03-15 10:00:00,79.37,79.42,79.34,79.41,18600.0,69.3796,69.4233,69.3534,69.4145,18600.0
2013-03-15 10:10:00,79.41,79.5,79.36,79.48,26500.0,69.4145,69.4932,69.3708,69.4757,26500.0
2013-03-15 10:20:00,79.47,79.57,79.47,79.57,20200.0,69.467,69.5544,69.467,69.5544,20200.0
2013-03-15 10:30:00,79.55,79.63,79.55,79.59,14400.0,69.5369,69.6069,69.5369,69.5719,14400.0
2013-03-15 10:40:00,79.59,79.61,79.55,79.56,15600.0,69.5719,69.5894,69.5369,69.5457,15600.0
2013-03-15 10:50:00,79.58,79.64,79.58,79.58,12300.0,69.5631,69.6156,69.5631,69.5631,12300.0
2013-03-15 11:00:00,79.6,79.61,79.57,79.58,12000.0,69.5806,69.5894,69.5544,69.5631,12000.0
2013-03-15 11:10:00,79.59,79.72,79.58,79.7,14500.0,69.5719,69.6855,69.5631,69.668,14500.0
2013-03-15 11:20:00,79.69,79.81,79.68,79.8,14600.0,69.6593,69.7642,69.6506,69.7555,14600.0
2013-03-15 11:30:00,79.82,79.85,79.79,79.81,11000.0,69.7729,69.7992,69.7467,69.7642,11000.0
2013-03-15 11:40:00,79.81,79.82,79.75,79.75,5900.0,69.7642,69.7729,69.7117,69.7117,5900.0
2013-03-15 11:50:00,79.75,79.86,79.75,79.77,40600.0,69.7117,69.8079,69.7117,69.7292,40600.0
2013-03-15 12:00:00,79.79,79.79,79.72,79.75,11000.0,69.7467,69.7467,69.6855,69.7117,11000.0
2013-03-15 12:10:00,79.75,79.77,79.67,79.67,22300.0,69.7117,69.7292,69.6418,69.6418,22300.0
2013-03-15 12:20:00,79.68,79.69,79.62,79.65,17200.0,69.6506,69.6593,69.5981,69.6243,17200.0
2013-03-15 12:30:00,79.65,79.68,79.59,79.67,47400.0,69.6243,69.6506,69.5719,69.6418,47400.0
2013-03-15 12:40:00,79.66,79.71,79.6,79.67,16800.0,69.6331,69.6768,69.5806,69.6418,16800.0
2013-03-15 12:50:00,79.69,79.74,79.67,79.7,12900.0,69.6593,69.703,69.6418,69.668,12900.0
2013-03-15 13:00:00,79.7,79.7,79.68,79.69,5600.0,69.668,69.668,69.6506,69.6593,5600.0
2013-03-15 13:10:00,79.69,79.71,79.67,79.68,11400.0,69.6593,69.6768,69.6418,69.6506,11400.0
2013-03-15 13:20:00,79.68,79.68,79.53,79.54,13800.0,69.6506,69.6506,69.5194,69.5282,13800.0
2013-03-15 13:30:00,79.54,79.63,79.54,79.63,10600.0,69.5282,69.6069,69.5282,69.6069,10600.0
2013-03-15 13:40:00,79.63,79.65,79.61,79.64,12000.0,69.6069,69.6243,69.5894,69.6156,12000.0
2013-03-15 13:50:00,79.63,79.67,79.58,79.58,17500.0,69.6069,69.6418,69.5631,69.5631,17500.0
2013-03-15 14:00:00,79.58,79.66,79.57,79.65,41400.0,69.5631,69.6331,69.5544,69.6243,41400.0
2013-03-15 14:10:00,79.65,79.72,79.55,79.55,22000.0,69.6243,69.6855,69.5369,69.5369,22000.0
2013-03-15 14:20:00,79.54,79.55,79.44,79.46,12000.0,69.5282,69.5369,69.4408,69.4583,12000.0
2013-03-15 14:30:00,79.46,79.53,79.46,79.5,14600.0,69.4583,69.5194,69.4583,69.4932,14600.0
2013-03-15 14:40:00,79.52,79.65,79.52,79.65,11800.0,69.5107,69.6243,69.5107,69.6243,11800.0
2013-03-15 14:50:00,79.64,79.78,79.64,79.77,16100.0,69.6156,69.738,69.6156,69.7292,16100.0
2013-03-15 15:00:00,79.77,79.83,79.77,79.8,26000.0,69.7292,69.7817,69.7292,69.7555,26000.0
2013-03-15 15:10:00,79.79,79.81,79.74,79.75,11900.0,69.7467,69.7642,69.703,69.7117,11900.0
2013-03-15 15:20:00,79.74,79.75,79.62,79.68,18700.0,69.703,69.7117,69.5981,69.6506,18700.0
2013-03-15 15:30:00,79.67,79.86,79.65,79.82,35700.0,69.6418,69.8079,69.6243,69.7729,35700.0
2013-03-15 15:40:00,79.82,79.96,79.75,79.75,80900.0,69.7729,69.8953,69.7117,69.7117,80900.0
2013-03-15 15:50:00,79.76,79.78,79.64,79.65,154000.0,69.7205,69.738,69.6156,69.6243,154000.0
2013-03-18 09:30:00,78.97,79.02,78.76,78.89,34700.0,69.0299,69.0736,68.8464,68.96,34700.0
2013-03-18 09:40:00,78.89,78.98,78.8,78.86,61300.0,68.96,69.0387,68.8813,68.9338,61300.0
2013-03-18 09:50:00,78.88,78.96,78.83,78.9,17500.0,68.9513,69.0212,68.9076,68.9687,17500.0
2013-03-18 10:00:00,78.87,78.95,78.72,78.74,15400.0,68.9425,69.0124,68.8114,68.8289,15400.0
2013-03-18 10:10:00,78.77,78.91,78.71,78.8,8200.0,68.8551,68.9775,68.8027,68.8813,8200.0
2013-03-18 10:20:00,78.83,78.95,78.8,78.89,5800.0,68.9076,69.0124,68.8813,68.96,5800.0
2013-03-18 10:30:00,78.92,78.95,78.8,78.84,10200.0,68.9862,69.0124,68.8813,68.9163,10200.0
2013-03-18 10:40:00,78.88,78.96,78.79,78.96,14700.0,68.9513,69.0212,68.8726,69.0212,14700.0
2013-03-18 10:50:00,78.96,78.96,78.83,78.83,5600.0,69.0212,69.0212,68.9076,68.9076,5600.0
2013-03-18 11:00:00,78.83,78.89,78.79,78.89,11100.0,68.9076,68.96,68.8726,68.96,11100.0
2013-03-18 11:10:00,78.89,79.12,78.88,79.1,25700.0,68.96,69.161,68.9513,69.1436,25700.0
2013-03-18 11:20:00,79.11,79.16,79.0,79.01,10500.0,69.1523,69.196,69.0562,69.0649,10500.0
2013-03-18 11:30:00,79.03,79.04,78.93,78.94,9200.0,69.0824,69.0911,68.995,69.0037,9200.0
2013-03-18 11:40:00,78.95,78.95,78.9,78.93,17700.0,69.0124,69.0124,68.9687,68.995,17700.0
2013-03-18 11:50:00,78.92,78.95,78.92,78.95,4100.0,68.9862,69.0124,68.9862,69.0124,4100.0
2013-03-18 12:00:00,78.95,79.08,78.95,79.05,26500.0,69.0124,69.1261,69.0124,69.0999,26500.0
2013-03-18 12:10:00,79.06,79.07,79.0,79.01,13600.0,69.1086,69.1173,69.0562,69.0649,13600.0
2013-03-18 12:20:00,79.01,79.07,78.98,79.02,14800.0,69.0649,69.1173,69.0387,69.0736,14800.0
2013-03-18 12:30:00,79.01,79.03,79.0,79.03,5900.0,69.0649,69.0824,69.0562,69.0824,5900.0
2013-03-18 12:40:00,79.04,79.06,78.96,78.96,10000.0,69.0911,69.1086,69.0212,69.0212,10000.0
2013-03-18 12:50:00,78.95,78.96,78.86,78.87,23000.0,69.0124,69.0212,68.9338,68.9425,23000.0
2013-03-18 13:00:00,78.88,78.88,78.83,78.86,23800.0,68.9513,68.9513,68.9076,68.9338,23800.0
2013-03-18 13:10:00,78.86,78.87,78.83,78.84,15300.0,68.9338,68.9425,68.9076,68.9163,15300.0
2013-03-18 13:20:00,78.84,78.87,78.79,78.79,14600.0,68.9163,68.9425,68.8726,68.8726,14600.0
2013-03-18 13:30:00,78.8,78.87,78.77,78.85,15500.0,68.8813,68.9425,68.8551,68.925,15500.0
2013-03-18 13:40:00,78.84,78.86,78.83,78.84,12100.0,68.9163,68.9338,68.9076,68.9163,12100.0
2013-03-18 13:50:00,78.83,78.86,78.78,78.79,18300.0,68.9076,68.9338,68.8638,68.8726,18300.0
2013-03-18 14:00:00,78.79,78.87,78.75,78.82,20500.0,68.8726,68.9425,68.8376,68.8988,20500.0
2013-03-18 14:10:00,78.81,78.9,78.8,78.87,25900.0,68.8901,68.9687,68.8813,68.9425,25900.0
2013-03-18 14:20:00,78.85,78.99,78.82,78.98,13200.0,68.925,69.0474,68.8988,69.0387,13200.0
2013-03-18 14:30:00,78.98,79.0,78.95,78.96,11200.0,69.0387,69.0562,69.0124,69.0212,11200.0
2013-03-18 14:40:00,78.96,79.02,78.96,78.99,10100.0,69.0212,69.0736,69.0212,69.0474,10100.0
2013-03-18 14:50:00,79.01,79.01,78.9,78.91,14500.0,69.0649,69.0649,68.9687,68.9775,14500.0
2013-03-18 15:00:00,78.9,79.02,78.9,78.94,17600.0,68.9687,69.0736,68.9687,69.0037,17600.0
2013-03-18 15:10:00,78.95,79.0,78.79,78.91,31900.0,69.0124,69.0562,68.8726,68.9775,31900.0
2013-03-18 15:20:00,78.92,78.97,78.72,78.8,34900.0,68.9862,69.0299,68.8114,68.8813,34900.0
2013-03-18 15:30:00,78.8,78.85,78.74,78.78,34600.0,68.8813,68.925,68.8289,68.8638,34600.0
2013-03-18 15:40:00,78.78,78.8,78.63,78.72,50000.0,68.8638,68.8813,68.7327,68.8114,50000.0
2013-03-18 15:50:00,78.72,78.86,78.7,78.81,71600.0,68.8114,68.9338,68.7939,68.8901,71600.0
2013-03-19 09:30:00,78.93,79.03,78.78,78.78,15900.0,68.995,69.0824,68.8638,68.8638,15900.0
2013-03-19 09:40:00,78.78,79.06,78.78,79.05,15300.0,68.8638,69.1086,68.8638,69.0999,15300.0
2013-03-19 09:50:00,79.1,79.27,79.09,79.25,11700.0,69.1436,69.2922,69.1348,69.2747,11700.0
2013-03-19 10:00:00,79.23,79.28,79.16,79.28,10300.0,69.2572,69.3009,69.196,69.3009,10300.0
2013-03-19 10:10:00,79.25,79.35,79.25,79.33,14800.0,69.2747,69.3621,69.2747,69.3446,14800.0
2013-03-19 10:20:00,79.34,79.36,79.17,79.2,24100.0,69.3534,69.3708,69.2048,69.231,24100.0
2013-03-19 10:30:00,79.22,79.3,79.19,79.26,13600.0,69.2485,69.3184,69.2222,69.2834,13600.0
2013-03-19 10:40:00,79.27,79.34,79.23,79.25,14800.0,69.2922,69.3534,69.2572,69.2747,14800.0
2013-03-19 10:50:00,79.26,79.3,79.14,79.22,20900.0,69.2834,69.3184,69.1785,69.2485,20900.0
2013-03-19 11:00:00,79.24,79.25,79.16,79.24,28900.0,69.2659,69.2747,69.196,69.2659,28900.0
2013-03-19 11:10:00,79.25,79.27,79.21,79.23,27200.0,69.2747,69.2922,69.2397,69.2572,27200.0
2013-03-19 11:20:00,79.23,79.26,78.98,79.01,38200.0,69.2572,69.2834,69.0387,69.0649,38200.0
2013-03-19 11:30:00,79.01,79.08,78.81,78.82,15600.0,69.0649,69.1261,68.8901,68.8988,15600.0
2013-03-19 11:40:00,78.82,78.82,78.56,78.58,15900.0,68.8988,68.8988,68.6715,68.689,15900.0
2013-03-19 11:50:00,78.56,78.56,78.31,78.4,40600.0,68.6715,68.6715,68.453,68.5317,40600.0
2013-03-19 12:00:00,78.41,78.53,78.38,78.44,15300.0,68.5404,68.6453,68.5142,68.5666,15300.0
2013-03-19 12:10:00,78.44,78.57,78.35,78.54,20800.0,68.5666,68.6803,68.488,68.6541,20800.0
2013-03-19 12:20:00,78.59,78.7,78.55,78.68,10000.0,68.6978,68.7939,68.6628,68.7764,10000.0
2013-03-19 12:30:00,78.68,78.69,78.58,78.68,9500.0,68.7764,68.7852,68.689,68.7764,9500.0
2013-03-19 12:40:00,78.67,78.76,78.66,78.66,7300.0,68.7677,68.8464,68.7589,68.7589,7300.0
2013-03-19 12:50:00,78.66,78.66,78.5,78.5,7100.0,68.7589,68.7589,68.6191,68.6191,7100.0
2013-03-19 13:00:00,78.53,78.55,78.4,78.51,18600.0,68.6453,68.6628,68.5317,68.6278,18600.0
2013-03-19 13:10:00,78.52,78.54,78.38,78.4,25400.0,68.6366,68.6541,68.5142,68.5317,25400.0
2013-03-19 13:20:00,78.4,78.56,78.39,78.52,17800.0,68.5317,68.6715,68.5229,68.6366,17800.0
2013-03-19 13:30:00,78.51,78.68,78.36,78.46,21500.0,68.6278,68.7764,68.4967,68.5841,21500.0
2013-03-19 13:40:00,78.41,78.57,78.41,78.55,7500.0,68.5404,68.6803,68.5404,68.6628,7500.0
2013-03-19 13:50:00,78.54,78.7,78.51,78.66,8000.0,68.6541,68.7939,68.6278,68.7589,8000.0
2013-03-19 14:00:00,78.65,78.85,78.63,78.82,14900.0,68.7502,68.925,68.7327,68.8988,14900.0
2013-03-19 14:10:00,78.82,78.83,78.63,78.63,12300.0,68.8988,68.9076,68.7327,68.7327,12300.0
2013-03-19 14:20:00,78.63,78.86,78.61,78.81,13700.0,68.7327,68.9338,68.7152,68.8901,13700.0
2013-03-19 14:30:00,78.82,78.99,78.82,78.89,11200.0,68.8988,69.0474,68.8988,68.96,11200.0
2013-03-19 14:40:00,78.89,78.93,78.79,78.84,8200.0,68.96,68.995,68.8726,68.9163,8200.0
2013-03-19 14:50:00,78.83,78.87,78.76,78.83,10700.0,68.9076,68.9425,68.8464,68.9076,10700.0
2013-03-19 15:00:00,78.83,78.93,78.73,78.81,9800.0,68.9076,68.995,68.8201,68.8901,9800.0
2013-03-19 15:10:00,78.79,79.23,78.79,78.98,26800.0,68.8726,69.2572,68.8726,69.0387,26800.0
2013-03-19 15:20:00,78.97,78.98,78.82,78.94,14200.0,69.0299,69.0387,68.8988,69.0037,14200.0
2013-03-19 15:30:00,78.93,79.01,78.79,79.0,33500.0,68.995,69.0649,68.8726,69.0562,33500.0
2013-03-19 15:40:00,78.99,79.07,78.88,79.0,57400.0,69.0474,69.1173,68.9513,69.0562,57400.0
2013-03-19 15:50:00,79.01,79.21,78.99,79.18,87500.0,69.0649,69.2397,69.0474,69.2135,87500.0
2013-03-20 09:30:00,79.61,79.88,79.16,79.88,52300.0,69.5894,69.8254,69.196,69.8254,52300.0
2013-03-20 09:40:00,79.89,80.0,79.55,79.61,20300.0,69.8341,69.9303,69.5369,69.5894,20300.0
2013-03-20 09:50:00,79.56,79.63,79.31,79.4,16000.0,69.5457,69.6069,69.3271,69.4058,16000.0
2013-03-20 10:00:00,79.37,79.52,79.37,79.37,13700.0,69.3796,69.5107,69.3796,69.3796,13700.0
2013-03-20 10:10:00,79.37,79.59,79.32,79.59,8200.0,69.3796,69.5719,69.3359,69.5719,8200.0
2013-03-20 10:20:00,79.53,79.59,79.4,79.53,5700.0,69.5194,69.5719,69.4058,69.5194,5700.0
2013-03-20 10:30:00,79.54,79.54,79.37,79.37,10600.0,69.5282,69.5282,69.3796,69.3796,10600.0
2013-03-20 10:40:00,79.37,79.55,79.33,79.55,8400.0,69.3796,69.5369,69.3446,69.5369,8400.0
2013-03-20 10:50:00,79.54,79.56,79.48,79.53,7400.0,69.5282,69.5457,69.4757,69.5194,7400.0
2013-03-20 11:00:00,79.53,79.6,79.5,79.59,7500.0,69.5194,69.5806,69.4932,69.5719,7500.0
2013-03-20 11:10:00,79.55,79.62,79.45,79.47,8200.0,69.5369,69.5981,69.4495,69.467,8200.0
2013-03-20 11:20:00,79.49,79.53,79.43,79.5,4800.0,69.4845,69.5194,69.432,69.4932,4800.0
2013-03-20 11:30:00,79.5,79.51,79.42,79.48,11500.0,69.4932,69.502,69.4233,69.4757,11500.0
2013-03-20 11:40:00,79.45,79.53,79.41,79.49,8200.0,69.4495,69.5194,69.4145,69.4845,8200.0
2013-03-20 11:50:00,79.48,79.48,79.41,79.45,8200.0,69.4757,69.4757,69.4145,69.4495,8200.0
2013-03-20 12:00:00,79.44,79.51,79.41,79.47,20500.0,69.4408,69.502,69.4145,69.467,20500.0
2013-03-20 12:10:00,79.46,79.46,79.38,79.41,7800.0,69.4583,69.4583,69.3883,69.4145,7800.0
2013-03-20 12:20:00,79.4,79.44,79.38,79.41,12600.0,69.4058,69.4408,69.3883,69.4145,12600.0
2013-03-20 12:30:00,79.43,79.44,79.36,79.39,6500.0,69.432,69.4408,69.3708,69.3971,6500.0
2013-03-20 12:40:00,79.39,79.5,79.39,79.43,5500.0,69.3971,69.4932,69.3971,69.432,5500.0
2013-03-20 12:50:00,79.41,79.48,79.33,79.48,7800.0,69.4145,69.4757,69.3446,69.4757,7800.0
2013-03-20 13:00:00,79.44,79.46,79.38,79.4,12000.0,69.4408,69.4583,69.3883,69.4058,12000.0
2013-03-20 13:10:00,79.41,79.47,79.41,79.44,3500.0,69.4145,69.467,69.4145,69.4408,3500.0
2013-03-20 13:20:00,79.44,79.5,79.37,79.37,12000.0,69.4408,69.4932,69.3796,69.3796,12000.0
2013-03-20 13:30:00,79.36,79.36,79.25,79.32,10600.0,69.3708,69.3708,69.2747,69.3359,10600.0
2013-03-20 13:40:00,79.33,79.39,79.33,79.33,14100.0,69.3446,69.3971,69.3446,69.3446,14100.0
2013-03-20 13:50:00,79.32,79.35,79.27,79.28,7000.0,69.3359,69.3621,69.2922,69.3009,7000.0
2013-03-20 14:00:00,79.23,79.38,79.17,79.18,16400.0,69.2572,69.3883,69.2048,69.2135,16400.0
2013-03-20 14:10:00,79.19,79.36,79.19,79.3,16300.0,69.2222,69.3708,69.2222,69.3184,16300.0
2013-03-20 14:20:00,79.29,79.54,79.28,79.48,39600.0,69.3096,69.5282,69.3009,69.4757,39600.0
2013-03-20 14:30:00,79.47,79.49,79.38,79.47,13600.0,69.467,69.4845,69.3883,69.467,13600.0
2013-03-20 14:40:00,79.47,79.5,79.4,79.4,12700.0,69.467,69.4932,69.4058,69.4058,12700.0
2013-03-20 14:50:00,79.4,79.42,79.29,79.32,11300.0,69.4058,69.4233,69.3096,69.3359,11300.0
2013-03-20 15:00:00,79.31,79.38,79.24,79.35,18700.0,69.3271,69.3883,69.2659,69.3621,18700.0
2013-03-20 15:10:00,79.35,79.38,79.34,79.35,8800.0,69.3621,69.3883,69.3534,69.3621,8800.0
2013-03-20 15:20:00,79.34,79.35,79.23,79.27,31700.0,69.3534,69.3621,69.2572,69.2922,31700.0
2013-03-20 15:30:00,79.28,79.35,79.2,79.34,27600.0,69.3009,69.3621,69.231,69.3534,27600.0
2013-03-20 15:40:00,79.34,79.51,79.34,79.5,38100.0,69.3534,69.502,69.3534,69.4932,38100.0
2013-03-20 15:50:00,79.49,79.5,79.31,79.38,73400.0,69.4845,69.4932,69.3271,69.3883,73400.0
2013-03-21 09:30:00,78.76,78.88,78.34,78.39,35700.0,68.8464,68.9513,68.4792,68.5229,35700.0
2013-03-21 09:40:00,78.36,78.77,78.33,78.76,16000.0,68.4967,68.8551,68.4705,68.8464,16000.0
2013-03-21 09:50:00,78.82,78.86,78.74,78.82,13800.0,68.8988,68.9338,68.8289,68.8988,13800.0
2013-03-21 10:00:00,78.78,78.81,78.62,78.7,13100.0,68.8638,68.8901,68.724,68.7939,13100.0
2013-03-21 10:10:00,78.66,78.66,78.43,78.43,8000.0,68.7589,68.7589,68.5579,68.5579,8000.0
2013-03-21 10:20:00,78.43,78.58,78.38,78.58,15600.0,68.5579,68.689,68.5142,68.689,15600.0
2013-03-21 10:30:00,78.6,78.62,78.4,78.4,25400.0,68.7065,68.724,68.5317,68.5317,25400.0
2013-03-21 10:40:00,78.4,78.71,78.4,78.69,28400.0,68.5317,68.8027,68.5317,68.7852,28400.0
2013-03-21 10:50:00,78.69,78.81,78.67,78.78,11500.0,68.7852,68.8901,68.7677,68.8638,11500.0
2013-03-21 11:00:00,78.81,78.88,78.75,78.88,11300.0,68.8901,68.9513,68.8376,68.9513,11300.0
2013-03-21 11:10:00,78.87,79.07,78.87,79.07,14600.0,68.9425,69.1173,68.9425,69.1173,14600.0
2013-03-21 11:20:00,79.09,79.25,79.09,79.25,13700.0,69.1348,69.2747,69.1348,69.2747,13700.0
2013-03-21 11:30:00,79.26,79.28,79.18,79.19,21400.0,69.2834,69.3009,69.2135,69.2222,21400.0
2013-03-21 11:40:00,79.21,79.31,79.16,79.24,7600.0,69.2397,69.3271,69.196,69.2659,7600.0
2013-03-21 11:50:00,79.3,79.3,79.19,79.21,2700.0,69.3184,69.3184,69.2222,69.2397,2700.0
2013-03-21 12:00:00,79.22,79.24,79.14,79.17,7200.0,69.2485,69.2659,69.1785,69.2048,7200.0
2013-03-21 12:10:00,79.13,79.16,79.09,79.11,3500.0,69.1698,69.196,69.1348,69.1523,3500.0
2013-03-21 12:20:00,79.12,79.17,79.08,79.08,3500.0,69.161,69.2048,69.1261,69.1261,3500.0
2013-03-21 12:30:00,79.06,79.1,78.95,79.06,7100.0,69.1086,69.1436,69.0124,69.1086,7100.0
2013-03-21 12:40:00,79.08,79.1,78.99,79.0,6400.0,69.1261,69.1436,69.0474,69.0562,6400.0
2013-03-21 12:50:00,79.03,79.03,78.95,78.98,4600.0,69.0824,69.0824,69.0124,69.0387,4600.0
2013-03-21 13:00:00,78.95,78.98,78.92,78.97,5000.0,69.0124,69.0387,68.9862,69.0299,5000.0
2013-03-21 13:10:00,78.97,78.98,78.87,78.87,9300.0,69.0299,69.0387,68.9425,68.9425,9300.0
2013-03-21 13:20:00,78.87,78.96,78.87,78.91,9500.0,68.9425,69.0212,68.9425,68.9775,9500.0
2013-03-21 13:30:00,78.88,78.89,78.76,78.86,12000.0,68.9513,68.96,68.8464,68.9338,12000.0
2013-03-21 13:40:00,78.88,78.88,78.72,78.83,8700.0,68.9513,68.9513,68.8114,68.9076,8700.0
2013-03-21 13:50:00,78.85,78.87,78.75,78.81,7200.0,68.925,68.9425,68.8376,68.8901,7200.0
2013-03-21 14:00:00,78.8,78.8,78.59,78.71,12800.0,68.8813,68.8813,68.6978,68.8027,12800.0
2013-03-21 14:10:00,78.73,78.9,78.71,78.87,10100.0,68.8201,68.9687,68.8027,68.9425,10100.0
2013-03-21 14:20:00,78.79,78.91,78.77,78.85,7800.0,68.8726,68.9775,68.8551,68.925,7800.0
2013-03-21 14:30:00,78.85,79.04,78.81,78.96,25300.0,68.925,69.0911,68.8901,69.0212,25300.0
2013-03-21 14:40:00,78.97,79.06,78.94,79.0,9900.0,69.0299,69.1086,69.0037,69.0562,9900.0
2013-03-21 14:50:00,79.01,79.06,78.99,79.05,8500.0,69.0649,69.1086,69.0474,69.0999,8500.0
2013-03-21 15:00:00,79.02,79.12,78.99,79.05,14300.0,69.0736,69.161,69.0474,69.0999,14300.0
2013-03-21 15:10:00,79.07,79.08,78.97,79.0,15600.0,69.1173,69.1261,69.0299,69.0562,15600.0
2013-03-21 15:20:00,79.01,79.12,78.99,79.09,20900.0,69.0649,69.161,69.0474,69.1348,20900.0
2013-03-21 15:30:00,79.07,79.16,79.04,79.12,23900.0,69.1173,69.196,69.0911,69.161,23900.0
2013-03-21 15:40:00,79.12,79.13,78.97,79.02,44800.0,69.161,69.1698,69.0299,69.0736,44800.0
2013-03-21 15:50:00,79.02,79.04,78.85,78.86,58200.0,69.0736,69.0911,68.925,68.9338,58200.0
2013-03-22 09:30:00,78.99,78.99,78.7,78.97,21900.0,69.0474,69.0474,68.7939,69.0299,21900.0
2013-03-22 09:40:00,78.98,79.0,78.75,78.99,16400.0,69.0387,69.0562,68.8376,69.0474,16400.0
2013-03-22 09:50:00,78.98,79.26,78.98,79.26,16900.0,69.0387,69.2834,69.0387,69.2834,16900.0
2013-03-22 10:00:00,79.26,79.42,79.14,79.42,14000.0,69.2834,69.4233,69.1785,69.4233,14000.0
2013-03-22 10:10:00,79.44,79.5,79.38,79.45,15800.0,69.4408,69.4932,69.3883,69.4495,15800.0
2013-03-22 10:20:00,79.44,79.5,79.37,79.44,15100.0,69.4408,69.4932,69.3796,69.4408,15100.0
2013-03-22 10:30:00,79.43,79.48,79.4,79.43,9300.0,69.432,69.4757,69.4058,69.432,9300.0
2013-03-22 10:40:00,79.43,79.54,79.21,79.24,26800.0,69.432,69.5282,69.2397,69.2659,26800.0
2013-03-22 10:50:00,79.28,79.48,79.27,79.48,11900.0,69.3009,69.4757,69.2922,69.4757,11900.0
2013-03-22 11:00:00,79.49,79.6,79.42,79.43,13400.0,69.4845,69.5806,69.4233,69.432,13400.0
2013-03-22 11:10:00,79.39,79.46,79.3,79.46,10500.0,69.3971,69.4583,69.3184,69.4583,10500.0
2013-03-22 11:20:00,79.45,79.48,79.34,79.41,12200.0,69.4495,69.4757,69.3534,69.4145,12200.0
2013-03-22 11:30:00,79.42,79.52,79.42,79.51,19400.0,69.4233,69.5107,69.4233,69.502,19400.0
2013-03-22 11:40:00,79.51,79.54,79.39,79.53,42200.0,69.502,69.5282,69.3971,69.5194,42200.0
2013-03-22 11:50:00,79.54,79.67,79.5,79.64,16800.0,69.5282,69.6418,69.4932,69.6156,16800.0
2013-03-22 12:00:00,79.62,79.65,79.59,79.61,15400.0,69.5981,69.6243,69.5719,69.5894,15400.0
2013-03-22 12:10:00,79.6,79.69,79.5,79.68,33500.0,69.5806,69.6593,69.4932,69.6506,33500.0
2013-03-22 12:20:00,79.66,79.68,79.58,79.68,30800.0,69.6331,69.6506,69.5631,69.6506,30800.0
2013-03-22 12:30:00,79.68,79.75,79.64,79.75,33400.0,69.6506,69.7117,69.6156,69.7117,33400.0
2013-03-22 12:40:00,79.72,79.72,79.47,79.47,5400.0,69.6855,69.6855,69.467,69.467,5400.0
2013-03-22 12:50:00,79.46,79.46,79.35,79.35,4500.0,69.4583,69.4583,69.3621,69.3621,4500.0
2013-03-22 13:00:00,79.35,79.54,79.34,79.54,9200.0,69.3621,69.5282,69.3534,69.5282,9200.0
2013-03-22 13:10:00,79.58,79.67,79.58,79.64,5800.0,69.5631,69.6418,69.5631,69.6156,5800.0
2013-03-22 13:20:00,79.65,79.77,79.65,79.77,38000.0,69.6243,69.7292,69.6243,69.7292,38000.0
2013-03-22 13:30:00,79.76,79.81,79.57,79.57,9000.0,69.7205,69.7642,69.5544,69.5544,9000.0
2013-03-22 13:40:00,79.58,79.66,79.5,79.65,13200.0,69.5631,69.6331,69.4932,69.6243,13200.0
2013-03-22 13:50:00,79.68,79.8,79.63,79.64,22700.0,69.6506,69.7555,69.6069,69.6156,22700.0
2013-03-22 14:00:00,79.65,79.68,79.61,79.63,26500.0,69.6243,69.6506,69.5894,69.6069,26500.0
2013-03-22 14:10:00,79.63,79.65,79.54,79.57,9400.0,69.6069,69.6243,69.5282,69.5544,9400.0
2013-03-22 14:20:00,79.59,79.65,79.54,79.55,7400.0,69.5719,69.6243,69.5282,69.5369,7400.0
2013-03-22 14:30:00,79.56,79.7,79.54,79.7,6700.0,69.5457,69.668,69.5282,69.668,6700.0
2013-03-22 14:40:00,79.69,79.69,79.6,79.63,15000.0,69.6593,69.6593,69.5806,69.6069,15000.0
2013-03-22 14:50:00,79.62,79.65,79.55,79.65,7900.0,69.5981,69.6243,69.5369,69.6243,7900.0
2013-03-22 15:00:00,79.63,79.64,79.53,79.55,8700.0,69.6069,69.6156,69.5194,69.5369,8700.0
2013-03-22 15:10:00,79.55,79.56,79.41,79.41,12700.0,69.5369,69.5457,69.4145,69.4145,12700.0
2013-03-22 15:20:00,79.41,79.41,79.31,79.33,15500.0,69.4145,69.4145,69.3271,69.3446,15500.0
2013-03-22 15:30:00,79.33,79.49,79.33,79.44,19900.0,69.3446,69.4845,69.3446,69.4408,19900.0
2013-03-22 15:40:00,79.44,79.48,79.31,79.31,53500.0,69.4408,69.4757,69.3271,69.3271,53500.0
2013-03-22 15:50:00,79.32,79.47,79.28,79.46,55100.0,69.3359,69.467,69.3009,69.4583,55100.0
2013-03-25 09:30:00,79.75,80.26,79.46,80.25,87600.0,69.7117,70.1576,69.4583,70.1488,87600.0
2013-03-25 09:40:00,80.23,80.67,80.15,80.67,50800.0,70.1313,70.5159,70.0614,70.5159,50800.0
2013-03-25 09:50:00,80.66,80.69,80.28,80.35,20100.0,70.5072,70.5334,70.175,70.2362,20100.0
2013-03-25 10:00:00,80.34,80.46,80.29,80.44,27200.0,70.2275,70.3324,70.1838,70.3149,27200.0
2013-03-25 10:10:00,80.41,80.49,80.36,80.49,16700.0,70.2887,70.3586,70.245,70.3586,16700.0
2013-03-25 10:20:00,80.52,80.54,80.35,80.47,39500.0,70.3848,70.4023,70.2362,70.3411,39500.0
2013-03-25 10:30:00,80.44,80.45,80.29,80.29,42200.0,70.3149,70.3236,70.1838,70.1838,42200.0
2013-03-25 10:40:00,80.27,80.27,80.03,80.26,15900.0,70.1663,70.1663,69.9565,70.1576,15900.0
2013-03-25 10:50:00,80.26,80.39,80.24,80.28,28500.0,70.1576,70.2712,70.1401,70.175,28500.0
2013-03-25 11:00:00,80.27,80.28,79.99,80.06,13400.0,70.1663,70.175,69.9215,69.9827,13400.0
2013-03-25 11:10:00,80.05,80.08,79.97,80.0,25000.0,69.974,70.0002,69.9041,69.9303,25000.0
2013-03-25 11:20:00,80.0,80.05,79.76,79.85,55800.0,69.9303,69.974,69.7205,69.7992,55800.0
2013-03-25 11:30:00,79.85,80.0,79.85,79.96,18700.0,69.7992,69.9303,69.7992,69.8953,18700.0
2013-03-25 11:40:00,79.92,80.1,79.89,80.1,32700.0,69.8604,70.0177,69.8341,70.0177,32700.0
2013-03-25 11:50:00,80.12,80.16,80.01,80.09,19800.0,70.0352,70.0701,69.939,70.009,19800.0
2013-03-25 12:00:00,80.04,80.18,80.0,80.02,21700.0,69.9652,70.0876,69.9303,69.9478,21700.0
2013-03-25 12:10:00,80.0,80.07,79.84,79.85,44400.0,69.9303,69.9915,69.7904,69.7992,44400.0
2013-03-25 12:20:00,79.85,79.88,79.81,79.84,17500.0,69.7992,69.8254,69.7642,69.7904,17500.0
2013-03-25 12:30:00,79.82,79.84,79.74,79.77,11400.0,69.7729,69.7904,69.703,69.7292,11400.0
2013-03-25 12:40:00,79.78,79.79,79.72,79.79,8400.0,69.738,69.7467,69.6855,69.7467,8400.0
2013-03-25 12:50:00,79.79,79.83,79.66,79.66,23300.0,69.7467,69.7817,69.6331,69.6331,23300.0
2013-03-25 13:00:00,79.69,79.69,79.42,79.42,24300.0,69.6593,69.6593,69.4233,69.4233,24300.0
2013-03-25 13:10:00,79.35,79.44,79.29,79.37,10600.0,69.3621,69.4408,69.3096,69.3796,10600.0
2013-03-25 13:20:00,79.38,79.45,79.33,79.36,8100.0,69.3883,69.4495,69.3446,69.3708,8100.0
2013-03-25 13:30:00,79.35,79.42,79.31,79.31,9800.0,69.3621,69.4233,69.3271,69.3271,9800.0
2013-03-25 13:40:00,79.33,79.58,79.32,79.57,10900.0,69.3446,69.5631,69.3359,69.5544,10900.0
2013-03-25 13:50:00,79.53,79.76,79.52,79.62,14900.0,69.5194,69.7205,69.5107,69.5981,14900.0
2013-03-25 14:00:00,79.65,79.73,79.55,79.73,14700.0,69.6243,69.6943,69.5369,69.6943,14700.0
2013-03-25 14:10:00,79.71,79.8,79.56,79.74,19600.0,69.6768,69.7555,69.5457,69.703,19600.0
2013-03-25 14:20:00,79.76,79.87,79.74,79.75,9500.0,69.7205,69.8166,69.703,69.7117,9500.0
2013-03-25 14:30:00,79.77,79.77,79.58,79.61,14700.0,69.7292,69.7292,69.5631,69.5894,14700.0
2013-03-25 14:40:00,79.61,79.69,79.51,79.52,11800.0,69.5894,69.6593,69.502,69.5107,11800.0
2013-03-25 14:50:00,79.52,79.78,79.47,79.78,24800.0,69.5107,69.738,69.467,69.738,24800.0
2013-03-25 15:00:00,79.78,79.78,79.49,79.49,16500.0,69.738,69.738,69.4845,69.4845,16500.0
2013-03-25 15:10:00,79.5,79.71,79.48,79.52,18200.0,69.4932,69.6768,69.4757,69.5107,18200.0
2013-03-25 15:20:00,79.51,79.6,79.43,79.52,23400.0,69.502,69.5806,69.432,69.5107,23400.0
2013-03-25 15:30:00,79.54,79.74,79.53,79.73,28800.0,69.5282,69.703,69.5194,69.6943,28800.0
2013-03-25 15:40:00,79.73,79.75,79.6,79.62,48300.0,69.6943,69.7117,69.5806,69.5981,48300.0
2013-03-25 15:50:00,79.63,79.81,79.62,79.74,107100.0,69.6069,69.7642,69.5981,69.703,107100.0
2013-03-26 09:30:00,80.06,80.22,79.91,80.09,31100.0,69.9827,70.1226,69.8516,70.009,31100.0
2013-03-26 09:40:00,80.07,80.08,79.74,79.79,28200.0,69.9915,70.0002,69.703,69.7467,28200.0
2013-03-26 09:50:00,79.82,79.85,79.67,79.7,14100.0,69.7729,69.7992,69.6418,69.668,14100.0
2013-03-26 10:00:00,79.67,79.85,79.56,79.79,14600.0,69.6418,69.7992,69.5457,69.7467,14600.0
2013-03-26 10:10:00,79.83,79.87,79.63,79.65,10900.0,69.7817,69.8166,69.6069,69.6243,10900.0
2013-03-26 10:20:00,79.66,79.73,79.64,79.69,10800.0,69.6331,69.6943,69.6156,69.6593,10800.0
2013-03-26 10:30:00,79.71,79.8,79.44,79.44,22400.0,69.6768,69.7555,69.4408,69.4408,22400.0
2013-03-26 10:40:00,79.45,79.45,79.14,79.2,55100.0,69.4495,69.4495,69.1785,69.231,55100.0
2013-03-26 10:50:00,79.23,79.29,79.05,79.06,32900.0,69.2572,69.3096,69.0999,69.1086,32900.0
2013-03-26 11:00:00,79.08,79.11,78.96,79.0,33100.0,69.1261,69.1523,69.0212,69.0562,33100.0
2013-03-26 11:10:00,79.01,79.05,78.81,78.88,26800.0,69.0649,69.0999,68.8901,68.9513,26800.0
2013-03-26 11:20:00,78.88,79.1,78.86,78.99,25500.0,68.9513,69.1436,68.9338,69.0474,25500.0
2013-03-26 11:30:00,78.99,79.01,78.88,78.9,18200.0,69.0474,69.0649,68.9513,68.9687,18200.0
2013-03-26 11:40:00,78.9,78.95,78.84,78.89,16700.0,68.9687,69.0124,68.9163,68.96,16700.0
2013-03-26 11:50:00,78.88,78.95,78.82,78.9,40800.0,68.9513,69.0124,68.8988,68.9687,40800.0
2013-03-26 12:00:00,78.91,78.95,78.87,78.91,21300.0,68.9775,69.0124,68.9425,68.9775,21300.0
2013-03-26 12:10:00,78.89,78.92,78.63,78.67,21900.0,68.96,68.9862,68.7327,68.7677,21900.0
2013-03-26 12:20:00,78.67,78.9,78.67,78.85,42100.0,68.7677,68.9687,68.7677,68.925,42100.0
2013-03-26 12:30:00,78.86,78.87,78.7,78.73,11900.0,68.9338,68.9425,68.7939,68.8201,11900.0
2013-03-26 12:40:00,78.75,78.9,78.75,78.84,8800.0,68.8376,68.9687,68.8376,68.9163,8800.0
2013-03-26 12:50:00,78.84,78.91,78.8,78.87,14000.0,68.9163,68.9775,68.8813,68.9425,14000.0
2013-03-26 13:00:00,78.87,78.93,78.76,78.87,13900.0,68.9425,68.995,68.8464,68.9425,13900.0
2013-03-26 13:10:00,78.88,78.89,78.72,78.72,21400.0,68.9513,68.96,68.8114,68.8114,21400.0
2013-03-26 13:20:00,78.73,78.86,78.72,78.82,13900.0,68.8201,68.9338,68.8114,68.8988,13900.0
2013-03-26 13:30:00,78.83,78.92,78.79,78.9,13300.0,68.9076,68.9862,68.8726,68.9687,13300.0
2013-03-26 13:40:00,78.9,78.94,78.86,78.93,10900.0,68.9687,69.0037,68.9338,68.995,10900.0
2013-03-26 13:50:00,78.93,78.96,78.81,78.81,18600.0,68.995,69.0212,68.8901,68.8901,18600.0
2013-03-26 14:00:00,78.82,78.92,78.82,78.87,11600.0,68.8988,68.9862,68.8988,68.9425,11600.0
2013-03-26 14:10:00,78.87,78.97,78.87,78.97,10400.0,68.9425,69.0299,68.9425,69.0299,10400.0
2013-03-26 14:20:00,78.97,78.99,78.79,78.79,19800.0,69.0299,69.0474,68.8726,68.8726,19800.0
2013-03-26 14:30:00,78.78,78.85,78.78,78.85,19400.0,68.8638,68.925,68.8638,68.925,19400.0
2013-03-26 14:40:00,78.85,78.92,78.78,78.84,24700.0,68.925,68.9862,68.8638,68.9163,24700.0
2013-03-26 14:50:00,78.84,78.92,78.82,78.84,74400.0,68.9163,68.9862,68.8988,68.9163,74400.0
2013-03-26 15:00:00,78.85,78.93,78.83,78.87,17400.0,68.925,68.995,68.9076,68.9425,17400.0
2013-03-26 15:10:00,78.87,78.94,78.83,78.84,26100.0,68.9425,69.0037,68.9076,68.9163,26100.0
2013-03-26 15:20:00,78.83,78.89,78.82,78.83,26400.0,68.9076,68.96,68.8988,68.9076,26400.0
2013-03-26 15:30:00,78.83,78.89,78.82,78.89,23700.0,68.9076,68.96,68.8988,68.96,23700.0
2013-03-26 15:40:00,78.88,78.89,78.83,78.84,27100.0,68.9513,68.96,68.9076,68.9163,27100.0
2013-03-26 15:50:00,78.85,78.88,78.78,78.88,71800.0,68.925,68.9513,68.8638,68.9513,71800.0
2013-03-27 09:30:00,78.24,78.66,78.04,78.19,38500.0,68.3918,68.7589,68.217,68.3481,38500.0
2013-03-27 09:40:00,78.18,78.23,77.95,78.03,35900.0,68.3394,68.3831,68.1383,68.2082,35900.0
2013-03-27 09:50:00,78.04,78.04,77.84,77.88,40600.0,68.217,68.217,68.0422,68.0771,40600.0
2013-03-27 10:00:00,77.87,77.99,77.84,77.97,53800.0,68.0684,68.1733,68.0422,68.1558,53800.0
2013-03-27 10:10:00,77.97,78.07,77.88,78.04,50700.0,68.1558,68.2432,68.0771,68.217,50700.0
2013-03-27 10:20:00,78.03,78.3,78.02,78.26,29700.0,68.2082,68.4443,68.1995,68.4093,29700.0
2013-03-27 10:30:00,78.34,78.43,78.06,78.25,69700.0,68.4792,68.5579,68.2345,68.4006,69700.0
2013-03-27 10:40:00,78.26,78.35,78.13,78.13,17500.0,68.4093,68.488,68.2957,68.2957,17500.0
2013-03-27 10:50:00,78.15,78.25,78.15,78.16,19900.0,68.3131,68.4006,68.3131,68.3219,19900.0
2013-03-27 11:00:00,78.16,78.31,78.14,78.26,35500.0,68.3219,68.453,68.3044,68.4093,35500.0
2013-03-27 11:10:00,78.27,78.35,78.27,78.3,23600.0,68.418,68.488,68.418,68.4443,23600.0
2013-03-27 11:20:00,78.3,78.47,78.27,78.45,52800.0,68.4443,68.5929,68.418,68.5754,52800.0
2013-03-27 11:30:00,78.46,78.77,78.46,78.53,47400.0,68.5841,68.8551,68.5841,68.6453,47400.0
2013-03-27 11:40:00,78.56,78.59,78.49,78.53,27800.0,68.6715,68.6978,68.6103,68.6453,27800.0
2013-03-27 11:50:00,78.52,78.71,78.52,78.62,24900.0,68.6366,68.8027,68.6366,68.724,24900.0
2013-03-27 12:00:00,78.61,78.8,78.61,78.8,23800.0,68.7152,68.8813,68.7152,68.8813,23800.0
2013-03-27 12:10:00,78.78,78.86,78.78,78.81,30200.0,68.8638,68.9338,68.8638,68.8901,30200.0
2013-03-27 12:20:00,78.81,78.84,78.51,78.51,35900.0,68.8901,68.9163,68.6278,68.6278,35900.0
2013-03-27 12:30:00,78.52,78.7,78.45,78.68,26400.0,68.6366,68.7939,68.5754,68.7764,26400.0
2013-03-27 12:40:00,78.68,78.77,78.51,78.51,21000.0,68.7764,68.8551,68.6278,68.6278,21000.0
2013-03-27 12:50:00,78.5,78.57,78.46,78.48,14800.0,68.6191,68.6803,68.5841,68.6016,14800.0
2013-03-27 13:00:00,78.48,78.53,78.45,78.45,13600.0,68.6016,68.6453,68.5754,68.5754,13600.0
2013-03-27 13:10:00,78.45,78.63,78.44,78.45,40400.0,68.5754,68.7327,68.5666,68.5754,40400.0
2013-03-27 13:20:00,78.45,78.46,78.35,78.4,38500.0,68.5754,68.5841,68.488,68.5317,38500.0
2013-03-27 13:30:00,78.4,78.45,78.34,78.34,16900.0,68.5317,68.5754,68.4792,68.4792,16900.0
2013-03-27 13:40:00,78.35,78.47,78.34,78.44,9000.0,68.488,68.5929,68.4792,68.5666,9000.0
2013-03-27 13:50:00,78.45,78.45,78.29,78.29,18500.0,68.5754,68.5754,68.4355,68.4355,18500.0
2013-03-27 14:00:00,78.29,78.44,78.28,78.44,36900.0,68.4355,68.5666,68.4268,68.5666,36900.0
2013-03-27 14:10:00,78.45,78.45,78.32,78.37,20000.0,68.5754,68.5754,68.4617,68.5055,20000.0
2013-03-27 14:20:00,78.36,78.5,78.36,78.48,26100.0,68.4967,68.6191,68.4967,68.6016,26100.0
2013-03-27 14:30:00,78.48,78.69,78.45,78.68,35900.0,68.6016,68.7852,68.5754,68.7764,35900.0
2013-03-27 14:40:00,78.65,78.65,78.37,78.38,25600.0,68.7502,68.7502,68.5055,68.5142,25600.0
2013-03-27 14:50:00,78.37,78.39,78.31,78.33,24500.0,68.5055,68.5229,68.453,68.4705,24500.0
2013-03-27 15:00:00,78.33,78.51,78.3,78.47,34500.0,68.4705,68.6278,68.4443,68.5929,34500.0
2013-03-27 15:10:00,78.47,78.51,78.35,78.38,38000.0,68.5929,68.6278,68.488,68.5142,38000.0
2013-03-27 15:20:00,78.38,78.41,78.27,78.33,45700.0,68.5142,68.5404,68.418,68.4705,45700.0
2013-03-27 15:30:00,78.33,78.42,78.32,78.42,57900.0,68.4705,68.5492,68.4617,68.5492,57900.0
2013-03-27 15:40:00,78.43,78.43,78.31,78.34,67600.0,68.5579,68.5579,68.453,68.4792,67600.0
2013-03-27 15:50:00,78.35,78.39,78.31,78.34,108300.0,68.488,68.5229,68.453,68.4792,108300.0
2013-03-28 09:30:00,78.67,79.73,78.67,79.56,83800.0,68.7677,69.6943,68.7677,69.5457,83800.0
2013-03-28 09:40:00,79.61,79.62,78.93,79.4,66300.0,69.5894,69.5981,68.995,69.4058,66300.0
2013-03-28 09:50:00,79.4,79.57,79.25,79.32,24600.0,69.4058,69.5544,69.2747,69.3359,24600.0
2013-03-28 10:00:00,79.34,79.49,79.32,79.44,28100.0,69.3534,69.4845,69.3359,69.4408,28100.0
2013-03-28 10:10:00,79.42,79.45,79.26,79.32,15700.0,69.4233,69.4495,69.2834,69.3359,15700.0
2013-03-28 10:20:00,79.35,79.35,79.14,79.15,26000.0,69.3621,69.3621,69.1785,69.1873,26000.0
2013-03-28 10:30:00,79.16,79.52,79.16,79.52,28000.0,69.196,69.5107,69.196,69.5107,28000.0
2013-03-28 10:40:00,79.51,79.65,79.47,79.61,19400.0,69.502,69.6243,69.467,69.5894,19400.0
2013-03-28 10:50:00,79.61,79.91,79.61,79.9,38000.0,69.5894,69.8516,69.5894,69.8429,38000.0
2013-03-28 11:00:00,79.86,79.87,79.75,79.75,25800.0,69.8079,69.8166,69.7117,69.7117,25800.0
2013-03-28 11:10:00,79.75,79.75,79.66,79.67,22000.0,69.7117,69.7117,69.6331,69.6418,22000.0
2013-03-28 11:20:00,79.66,79.7,79.57,79.68,26500.0,69.6331,69.668,69.5544,69.6506,26500.0
2013-03-28 11:30:00,79.67,79.72,79.57,79.64,29600.0,69.6418,69.6855,69.5544,69.6156,29600.0
2013-03-28 11:40:00,79.63,79.67,79.62,79.65,16400.0,69.6069,69.6418,69.5981,69.6243,16400.0
2013-03-28 11:50:00,79.66,79.68,79.57,79.67,21700.0,69.6331,69.6506,69.5544,69.6418,21700.0
2013-03-28 12:00:00,79.63,79.65,79.56,79.58,11500.0,69.6069,69.6243,69.5457,69.5631,11500.0
2013-03-28 12:10:00,79.57,79.58,79.49,79.56,9800.0,69.5544,69.5631,69.4845,69.5457,9800.0
2013-03-28 12:20:00,79.55,79.56,79.46,79.53,13000.0,69.5369,69.5457,69.4583,69.5194,13000.0
2013-03-28 12:30:00,79.52,79.67,79.49,79.67,10200.0,69.5107,69.6418,69.4845,69.6418,10200.0
2013-03-28 12:40:00,79.67,79.92,79.67,79.92,15300.0,69.6418,69.8604,69.6418,69.8604,15300.0
2013-03-28 12:50:00,79.93,79.94,79.84,79.87,22300.0,69.8691,69.8778,69.7904,69.8166,22300.0
2013-03-28 13:00:00,79.86,79.86,79.77,79.82,21100.0,69.8079,69.8079,69.7292,69.7729,21100.0
2013-03-28 13:10:00,79.82,79.86,79.81,79.82,10900.0,69.7729,69.8079,69.7642,69.7729,10900.0
2013-03-28 13:20:00,79.84,79.87,79.75,79.75,13100.0,69.7904,69.8166,69.7117,69.7117,13100.0
2013-03-28 13:30:00,79.76,79.81,79.76,79.79,12700.0,69.7205,69.7642,69.7205,69.7467,12700.0
2013-03-28 13:40:00,79.79,79.83,79.78,79.82,13300.0,69.7467,69.7817,69.738,69.7729,13300.0
2013-03-28 13:50:00,79.82,79.89,79.78,79.89,13000.0,69.7729,69.8341,69.738,69.8341,13000.0
2013-03-28 14:00:00,79.9,79.95,79.9,79.92,20800.0,69.8429,69.8866,69.8429,69.8604,20800.0
2013-03-28 14:10:00,79.93,79.93,79.87,79.93,14700.0,69.8691,69.8691,69.8166,69.8691,14700.0
2013-03-28 14:20:00,79.93,79.99,79.92,79.99,13600.0,69.8691,69.9215,69.8604,69.9215,13600.0
2013-03-28 14:30:00,79.99,79.99,79.93,79.93,17100.0,69.9215,69.9215,69.8691,69.8691,17100.0
2013-03-28 14:40:00,79.89,80.07,79.89,80.05,34200.0,69.8341,69.9915,69.8341,69.974,34200.0
2013-03-28 14:50:00,80.06,80.06,80.0,80.06,22200.0,69.9827,69.9827,69.9303,69.9827,22200.0
2013-03-28 15:00:00,80.06,80.11,80.04,80.11,35500.0,69.9827,70.0264,69.9652,70.0264,35500.0
2013-03-28 15:10:00,80.1,80.24,80.1,80.17,23000.0,70.0177,70.1401,70.0177,70.0789,23000.0
2013-03-28 15:20:00,80.16,80.24,80.14,80.2,36200.0,70.0701,70.1401,70.0527,70.1051,36200.0
2013-03-28 15:30:00,80.2,80.3,80.15,80.24,37500.0,70.1051,70.1925,70.0614,70.1401,37500.0
2013-03-28 15:40:00,80.24,80.32,80.13,80.16,67600.0,70.1401,70.21,70.0439,70.0701,67600.0
2013-03-28 15:50:00,80.16,80.35,80.12,80.16,119800.0,70.0701,70.2362,70.0352,70.0701,119800.0
2013-04-01 09:30:00,80.0,80.27,79.98,80.24,28300.0,69.9303,70.1663,69.9128,70.1401,28300.0
2013-04-01 09:40:00,80.21,80.25,79.98,79.98,9200.0,70.1138,70.1488,69.9128,69.9128,9200.0
2013-04-01 09:50:00,80.04,80.16,80.0,80.02,9200.0,69.9652,70.0701,69.9303,69.9478,9200.0
2013-04-01 10:00:00,80.04,80.04,79.81,79.85,24200.0,69.9652,69.9652,69.7642,69.7992,24200.0
2013-04-01 10:10:00,79.85,79.85,79.74,79.82,11000.0,69.7992,69.7992,69.703,69.7729,11000.0
2013-04-01 10:20:00,79.85,79.91,79.79,79.85,12100.0,69.7992,69.8516,69.7467,69.7992,12100.0
2013-04-01 10:30:00,79.84,79.89,79.75,79.82,14400.0,69.7904,69.8341,69.7117,69.7729,14400.0
2013-04-01 10:40:00,79.82,79.82,79.6,79.63,15600.0,69.7729,69.7729,69.5806,69.6069,15600.0
2013-04-01 10:50:00,79.61,79.61,79.52,79.56,10300.0,69.5894,69.5894,69.5107,69.5457,10300.0
2013-04-01 11:00:00,79.56,79.67,79.5,79.63,8000.0,69.5457,69.6418,69.4932,69.6069,8000.0
2013-04-01 11:10:00,79.64,79.67,79.44,79.45,17900.0,69.6156,69.6418,69.4408,69.4495,17900.0
2013-04-01 11:20:00,79.45,79.52,79.37,79.45,18500.0,69.4495,69.5107,69.3796,69.4495,18500.0
2013-04-01 11:30:00,79.43,79.52,79.41,79.45,8600.0,69.432,69.5107,69.4145,69.4495,8600.0
2013-04-01 11:40:00,79.42,79.45,79.36,79.44,6400.0,69.4233,69.4495,69.3708,69.4408,6400.0
2013-04-01 11:50:00,79.43,79.43,79.36,79.4,12200.0,69.432,69.432,69.3708,69.4058,12200.0
2013-04-01 12:00:00,79.38,79.47,79.37,79.46,10900.0,69.3883,69.467,69.3796,69.4583,10900.0
2013-04-01 12:10:00,79.47,79.52,79.46,79.52,4000.0,69.467,69.5107,69.4583,69.5107,4000.0
2013-04-01 12:20:00,79.51,79.53,79.46,79.47,3700.0,69.502,69.5194,69.4583,69.467,3700.0
2013-04-01 12:30:00,79.47,79.54,79.45,79.52,9100.0,69.467,69.5282,69.4495,69.5107,9100.0
2013-04-01 12:40:00,79.52,79.61,79.5,79.6,7200.0,69.5107,69.5894,69.4932,69.5806,7200.0
2013-04-01 12:50:00,79.56,79.64,79.56,79.62,9300.0,69.5457,69.6156,69.5457,69.5981,9300.0
2013-04-01 13:00:00,79.62,79.63,79.57,79.57,4000.0,69.5981,69.6069,69.5544,69.5544,4000.0
2013-04-01 13:10:00,79.58,79.61,79.55,79.55,2600.0,69.5631,69.5894,69.5369,69.5369,2600.0
2013-04-01 13:20:00,79.56,79.64,79.55,79.64,8700.0,69.5457,69.6156,69.5369,69.6156,8700.0
2013-04-01 13:30:00,79.65,79.65,79.57,79.62,9900.0,69.6243,69.6243,69.5544,69.5981,9900.0
2013-04-01 13:40:00,79.62,79.64,79.57,79.61,12700.0,69.5981,69.6156,69.5544,69.5894,12700.0
2013-04-01 13:50:00,79.62,79.63,79.55,79.55,28000.0,69.5981,69.6069,69.5369,69.5369,28000.0
2013-04-01 14:00:00,79.56,79.6,79.55,79.55,28600.0,69.5457,69.5806,69.5369,69.5369,28600.0
2013-04-01 14:10:00,79.56,79.57,79.5,79.5,13600.0,69.5457,69.5544,69.4932,69.4932,13600.0
2013-04-01 14:20:00,79.5,79.59,79.5,79.53,22100.0,69.4932,69.5719,69.4932,69.5194,22100.0
2013-04-01 14:30:00,79.52,79.56,79.46,79.47,27400.0,69.5107,69.5457,69.4583,69.467,27400.0
2013-04-01 14:40:00,79.46,79.6,79.45,79.56,22200.0,69.4583,69.5806,69.4495,69.5457,22200.0
2013-04-01 14:50:00,79.55,79.62,79.51,79.51,13800.0,69.5369,69.5981,69.502,69.502,13800.0
2013-04-01 15:00:00,79.51,79.58,79.45,79.51,18800.0,69.502,69.5631,69.4495,69.502,18800.0
2013-04-01 15:10:00,79.52,79.52,79.32,79.34,38300.0,69.5107,69.5107,69.3359,69.3534,38300.0
2013-04-01 15:20:00,79.35,79.43,79.29,79.36,17200.0,69.3621,69.432,69.3096,69.3708,17200.0
2013-04-01 15:30:00,79.36,79.44,79.31,79.41,26500.0,69.3708,69.4408,69.3271,69.4145,26500.0
2013-04-01 15:40:00,79.41,79.55,79.33,79.49,46700.0,69.4145,69.5369,69.3446,69.4845,46700.0
2013-04-01 15:50:00,79.5,79.54,79.44,79.49,64200.0,69.4932,69.5282,69.4408,69.4845,64200.0
2013-04-02 09:30:00,79.9,80.05,79.63,79.96,44500.0,69.8429,69.974,69.6069,69.8953,44500.0
2013-04-02 09:40:00,79.92,80.05,79.86,80.02,14000.0,69.8604,69.974,69.8079,69.9478,14000.0
2013-04-02 09:50:00,80.01,80.1,79.96,80.0,13000.0,69.939,70.0177,69.8953,69.9303,13000.0
2013-04-02 10:00:00,80.0,80.23,79.92,80.05,24700.0,69.9303,70.1313,69.8604,69.974,24700.0
2013-04-02 10:10:00,80.07,80.14,79.95,79.96,14700.0,69.9915,70.0527,69.8866,69.8953,14700.0
2013-04-02 10:20:00,79.95,80.01,79.87,79.93,7700.0,69.8866,69.939,69.8166,69.8691,7700.0
2013-04-02 10:30:00,79.9,79.98,79.83,79.94,10600.0,69.8429,69.9128,69.7817,69.8778,10600.0
2013-04-02 10:40:00,79.94,80.21,79.93,80.18,15400.0,69.8778,70.1138,69.8691,70.0876,15400.0
2013-04-02 10:50:00,80.2,80.31,80.2,80.28,17100.0,70.1051,70.2013,70.1051,70.175,17100.0
2013-04-02 11:00:00,80.28,80.33,80.12,80.15,9400.0,70.175,70.2187,70.0352,70.0614,9400.0
2013-04-02 11:10:00,80.15,80.15,80.03,80.09,7900.0,70.0614,70.0614,69.9565,70.009,7900.0
2013-04-02 11:20:00,80.09,80.15,80.09,80.11,8200.0,70.009,70.0614,70.009,70.0264,8200.0
2013-04-02 11:30:00,80.12,80.27,80.1,80.26,8700.0,70.0352,70.1663,70.0177,70.1576,8700.0
2013-04-02 11:40:00,80.27,80.27,80.04,80.05,7900.0,70.1663,70.1663,69.9652,69.974,7900.0
2013-04-02 11:50:00,80.06,80.14,80.0,80.03,14500.0,69.9827,70.0527,69.9303,69.9565,14500.0
2013-04-02 12:00:00,80.06,80.1,80.02,80.08,5200.0,69.9827,70.0177,69.9478,70.0002,5200.0
2013-04-02 12:10:00,80.08,80.09,79.95,79.95,5200.0,70.0002,70.009,69.8866,69.8866,5200.0
2013-04-02 12:20:00,79.93,80.0,79.9,80.0,7600.0,69.8691,69.9303,69.8429,69.9303,7600.0
2013-04-02 12:30:00,79.99,80.04,79.96,80.03,8500.0,69.9215,69.9652,69.8953,69.9565,8500.0
2013-04-02 12:40:00,80.02,80.04,79.93,80.01,4700.0,69.9478,69.9652,69.8691,69.939,4700.0
2013-04-02 12:50:00,79.99,80.03,79.97,80.02,3600.0,69.9215,69.9565,69.9041,69.9478,3600.0
2013-04-02 13:00:00,80.02,80.07,80.02,80.03,2400.0,69.9478,69.9915,69.9478,69.9565,2400.0
2013-04-02 13:10:00,80.02,80.09,80.01,80.05,5600.0,69.9478,70.009,69.939,69.974,5600.0
2013-04-02 13:20:00,80.02,80.02,79.95,79.98,18400.0,69.9478,69.9478,69.8866,69.9128,18400.0
2013-04-02 13:30:00,79.97,80.09,79.96,80.08,5900.0,69.9041,70.009,69.8953,70.0002,5900.0
2013-04-02 13:40:00,80.09,80.13,80.08,80.09,4800.0,70.009,70.0439,70.0002,70.009,4800.0
2013-04-02 13:50:00,80.07,80.16,80.06,80.14,5700.0,69.9915,70.0701,69.9827,70.0527,5700.0
2013-04-02 14:00:00,80.15,80.24,80.11,80.2,19600.0,70.0614,70.1401,70.0264,70.1051,19600.0
2013-04-02 14:10:00,80.2,80.24,80.19,80.2,11600.0,70.1051,70.1401,70.0964,70.1051,11600.0
2013-04-02 14:20:00,80.24,80.26,80.02,80.04,15900.0,70.1401,70.1576,69.9478,69.9652,15900.0
2013-04-02 14:30:00,80.07,80.16,79.99,80.15,14400.0,69.9915,70.0701,69.9215,70.0614,14400.0
2013-04-02 14:40:00,80.16,80.22,80.0,80.0,25000.0,70.0701,70.1226,69.9303,69.9303,25000.0
2013-04-02 14:50:00,79.98,80.08,79.88,80.08,23600.0,69.9128,70.0002,69.8254,70.0002,23600.0
2013-04-02 15:00:00,80.08,80.14,80.01,80.13,15400.0,70.0002,70.0527,69.939,70.0439,15400.0
2013-04-02 15:10:00,80.12,80.17,80.07,80.11,19200.0,70.0352,70.0789,69.9915,70.0264,19200.0
2013-04-02 15:20:00,80.12,80.16,80.08,80.09,25700.0,70.0352,70.0701,70.0002,70.009,25700.0
2013-04-02 15:30:00,80.09,80.13,80.0,80.02,30400.0,70.009,70.0439,69.9303,69.9478,30400.0
2013-04-02 15:40:00,80.01,80.08,79.9,80.02,71400.0,69.939,70.0002,69.8429,69.9478,71400.0
2013-04-02 15:50:00,80.05,80.22,80.04,80.18,66900.0,69.974,70.1226,69.9652,70.0876,66900.0
2013-04-03 09:30:00,80.17,80.28,79.95,80.02,103200.0,70.0789,70.175,69.8866,69.9478,103200.0
2013-04-03 09:40:00,80.05,80.05,79.77,79.78,20800.0,69.974,69.974,69.7292,69.738,20800.0
2013-04-03 09:50:00,79.81,79.9,79.75,79.9,12800.0,69.7642,69.8429,69.7117,69.8429,12800.0
2013-04-03 10:00:00,79.84,79.86,79.77,79.86,61000.0,69.7904,69.8079,69.7292,69.8079,61000.0
2013-04-03 10:10:00,79.87,79.87,79.54,79.72,18200.0,69.8166,69.8166,69.5282,69.6855,18200.0
2013-04-03 10:20:00,79.68,79.72,79.57,79.61,22200.0,69.6506,69.6855,69.5544,69.5894,22200.0
2013-04-03 10:30:00,79.61,79.63,79.43,79.5,20300.0,69.5894,69.6069,69.432,69.4932,20300.0
2013-04-03 10:40:00,79.52,79.6,79.5,79.6,12800.0,69.5107,69.5806,69.4932,69.5806,12800.0
2013-04-03 10:50:00,79.6,79.72,79.6,79.6,15700.0,69.5806,69.6855,69.5806,69.5806,15700.0
2013-04-03 11:00:00,79.59,79.61,79.48,79.54,27900.0,69.5719,69.5894,69.4757,69.5282,27900.0
2013-04-03 11:10:00,79.53,79.54,79.43,79.5,14100.0,69.5194,69.5282,69.432,69.4932,14100.0
2013-04-03 11:20:00,79.52,79.65,79.51,79.65,54800.0,69.5107,69.6243,69.502,69.6243,54800.0
2013-04-03 11:30:00,79.64,79.67,79.52,79.54,13600.0,69.6156,69.6418,69.5107,69.5282,13600.0
2013-04-03 11:40:00,79.51,79.6,79.37,79.59,24800.0,69.502,69.5806,69.3796,69.5719,24800.0
2013-04-03 11:50:00,79.61,79.65,79.6,79.61,4500.0,69.5894,69.6243,69.5806,69.5894,4500.0
2013-04-03 12:00:00,79.61,79.62,79.51,79.51,8600.0,69.5894,69.5981,69.502,69.502,8600.0
2013-04-03 12:10:00,79.53,79.59,79.53,79.55,4600.0,69.5194,69.5719,69.5194,69.5369,4600.0
2013-04-03 12:20:00,79.56,79.59,79.5,79.51,9400.0,69.5457,69.5719,69.4932,69.502,9400.0
2013-04-03 12:30:00,79.55,79.59,79.49,79.51,9400.0,69.5369,69.5719,69.4845,69.502,9400.0
2013-04-03 12:40:00,79.51,79.54,79.42,79.49,17300.0,69.502,69.5282,69.4233,69.4845,17300.0
2013-04-03 12:50:00,79.48,79.57,79.46,79.51,11200.0,69.4757,69.5544,69.4583,69.502,11200.0
2013-04-03 13:00:00,79.5,79.56,79.48,79.56,6700.0,69.4932,69.5457,69.4757,69.5457,6700.0
2013-04-03 13:10:00,79.58,79.64,79.39,79.52,21300.0,69.5631,69.6156,69.3971,69.5107,21300.0
2013-04-03 13:20:00,79.53,79.59,79.47,79.47,11900.0,69.5194,69.5719,69.467,69.467,11900.0
2013-04-03 13:30:00,79.48,79.5,79.3,79.3,10200.0,69.4757,69.4932,69.3184,69.3184,10200.0
2013-04-03 13:40:00,79.31,79.35,79.12,79.14,23000.0,69.3271,69.3621,69.161,69.1785,23000.0
2013-04-03 13:50:00,79.13,79.19,79.08,79.08,19700.0,69.1698,69.2222,69.1261,69.1261,19700.0
2013-04-03 14:00:00,79.08,79.18,78.95,79.04,23900.0,69.1261,69.2135,69.0124,69.0911,23900.0
2013-04-03 14:10:00,79.04,79.2,79.02,79.16,12000.0,69.0911,69.231,69.0736,69.196,12000.0
2013-04-03 14:20:00,79.15,79.23,79.13,79.23,17000.0,69.1873,69.2572,69.1698,69.2572,17000.0
2013-04-03 14:30:00,79.21,79.42,79.2,79.42,13800.0,69.2397,69.4233,69.231,69.4233,13800.0
2013-04-03 14:40:00,79.43,79.56,79.4,79.53,24100.0,69.432,69.5457,69.4058,69.5194,24100.0
2013-04-03 14:50:00,79.55,79.6,79.45,79.57,15000.0,69.5369,69.5806,69.4495,69.5544,15000.0
2013-04-03 15:00:00,79.57,79.58,79.39,79.39,14500.0,69.5544,69.5631,69.3971,69.3971,14500.0
2013-04-03 15:10:00,79.41,79.45,79.25,79.27,20900.0,69.4145,69.4495,69.2747,69.2922,20900.0
2013-04-03 15:20:00,79.29,79.31,79.2,79.27,23800.0,69.3096,69.3271,69.231,69.2922,23800.0
2013-04-03 15:30:00,79.26,79.37,79.22,79.26,72800.0,69.2834,69.3796,69.2485,69.2834,72800.0
2013-04-03 15:40:00,79.26,79.62,79.26,79.57,61100.0,69.2834,69.5981,69.2834,69.5544,61100.0
2013-04-03 15:50:00,79.58,79.62,79.52,79.55,111400.0,69.5631,69.5981,69.5107,69.5369,111400.0
2013-04-04 09:30:00,79.78,79.91,79.53,79.89,17800.0,69.738,69.8516,69.5194,69.8341,17800.0
2013-04-04 09:40:00,79.95,80.11,79.92,80.0,29600.0,69.8866,70.0264,69.8604,69.9303,29600.0
2013-04-04 09:50:00,79.99,80.03,79.84,79.84,24700.0,69.9215,69.9565,69.7904,69.7904,24700.0
2013-04-04 10:00:00,79.86,79.93,79.72,79.74,33800.0,69.8079,69.8691,69.6855,69.703,33800.0
2013-04-04 10:10:00,79.72,79.78,79.68,79.78,13400.0,69.6855,69.738,69.6506,69.738,13400.0
2013-04-04 10:20:00,79.78,79.87,79.51,79.65,21100.0,69.738,69.8166,69.502,69.6243,21100.0
2013-04-04 10:30:00,79.65,79.79,79.58,79.68,25400.0,69.6243,69.7467,69.5631,69.6506,25400.0
2013-04-04 10:40:00,79.66,79.82,79.61,79.65,24000.0,69.6331,69.7729,69.5894,69.6243,24000.0
2013-04-04 10:50:00,79.65,79.79,79.48,79.51,22900.0,69.6243,69.7467,69.4757,69.502,22900.0
2013-04-04 11:00:00,79.52,79.63,79.5,79.57,11700.0,69.5107,69.6069,69.4932,69.5544,11700.0
2013-04-04 11:10:00,79.56,79.79,79.56,79.77,23300.0,69.5457,69.7467,69.5457,69.7292,23300.0
2013-04-04 11:20:00,79.74,79.83,79.59,79.59,42600.0,69.703,69.7817,69.5719,69.5719,42600.0
2013-04-04 11:30:00,79.58,79.63,79.45,79.47,17900.0,69.5631,69.6069,69.4495,69.467,17900.0
2013-04-04 11:40:00,79.47,79.56,79.46,79.48,15700.0,69.467,69.5457,69.4583,69.4757,15700.0
2013-04-04 11:50:00,79.53,79.67,79.52,79.64,17000.0,69.5194,69.6418,69.5107,69.6156,17000.0
2013-04-04 12:00:00,79.63,79.64,79.49,79.55,20600.0,69.6069,69.6156,69.4845,69.5369,20600.0
2013-04-04 12:10:00,79.55,79.56,79.45,79.47,35200.0,69.5369,69.5457,69.4495,69.467,35200.0
2013-04-04 12:20:00,79.46,79.6,79.42,79.59,31500.0,69.4583,69.5806,69.4233,69.5719,31500.0
2013-04-04 12:30:00,79.54,79.56,79.5,79.53,9700.0,69.5282,69.5457,69.4932,69.5194,9700.0
2013-04-04 12:40:00,79.52,79.63,79.47,79.61,9500.0,69.5107,69.6069,69.467,69.5894,9500.0
2013-04-04 12:50:00,79.61,79.63,79.48,79.52,9100.0,69.5894,69.6069,69.4757,69.5107,9100.0
2013-04-04 13:00:00,79.51,79.54,79.4,79.43,14400.0,69.502,69.5282,69.4058,69.432,14400.0
2013-04-04 13:10:00,79.44,79.47,79.37,79.41,35300.0,69.4408,69.467,69.3796,69.4145,35300.0
2013-04-04 13:20:00,79.41,79.45,79.28,79.38,20900.0,69.4145,69.4495,69.3009,69.3883,20900.0
2013-04-04 13:30:00,79.36,79.55,79.34,79.51,15100.0,69.3708,69.5369,69.3534,69.502,15100.0
2013-04-04 13:40:00,79.51,79.61,79.5,79.52,19800.0,69.502,69.5894,69.4932,69.5107,19800.0
2013-04-04 13:50:00,79.52,79.57,79.48,79.54,16400.0,69.5107,69.5544,69.4757,69.5282,16400.0
2013-04-04 14:00:00,79.55,79.72,79.54,79.7,18200.0,69.5369,69.6855,69.5282,69.668,18200.0
2013-04-04 14:10:00,79.67,79.8,79.63,79.79,15700.0,69.6418,69.7555,69.6069,69.7467,15700.0
2013-04-04 14:20:00,79.8,79.8,79.68,79.74,46900.0,69.7555,69.7555,69.6506,69.703,46900.0
2013-04-04 14:30:00,79.73,79.76,79.67,79.69,18400.0,69.6943,69.7205,69.6418,69.6593,18400.0
2013-04-04 14:40:00,79.7,79.75,79.69,79.69,33300.0,69.668,69.7117,69.6593,69.6593,33300.0
2013-04-04 14:50:00,79.69,79.75,79.62,79.63,17400.0,69.6593,69.7117,69.5981,69.6069,17400.0
2013-04-04 15:00:00,79.64,79.84,79.63,79.75,28100.0,69.6156,69.7904,69.6069,69.7117,28100.0
2013-04-04 15:10:00,79.74,79.78,79.65,79.72,69700.0,69.703,69.738,69.6243,69.6855,69700.0
2013-04-04 15:20:00,79.71,79.79,79.65,79.67,46000.0,69.6768,69.7467,69.6243,69.6418,46000.0
2013-04-04 15:30:00,79.68,79.77,79.68,79.72,33600.0,69.6506,69.7292,69.6506,69.6855,33600.0
2013-04-04 15:40:00,79.72,79.86,79.71,79.75,76300.0,69.6855,69.8079,69.6768,69.7117,76300.0
2013-04-04 15:50:00,79.75,79.89,79.75,79.85,91100.0,69.7117,69.8341,69.7117,69.7992,91100.0
2013-04-05 09:30:00,78.99,79.15,78.74,79.13,42300.0,69.0474,69.1873,68.8289,69.1698,42300.0
2013-04-05 09:40:00,79.15,79.47,78.91,79.37,31700.0,69.1873,69.467,68.9775,69.3796,31700.0
2013-04-05 09:50:00,79.36,79.41,79.22,79.27,26900.0,69.3708,69.4145,69.2485,69.2922,26900.0
2013-04-05 10:00:00,79.29,79.3,79.09,79.2,16800.0,69.3096,69.3184,69.1348,69.231,16800.0
2013-04-05 10:10:00,79.18,79.19,78.9,78.96,13400.0,69.2135,69.2222,68.9687,69.0212,13400.0
2013-04-05 10:20:00,78.99,79.19,78.99,79.08,20500.0,69.0474,69.2222,69.0474,69.1261,20500.0
2013-04-05 10:30:00,79.1,79.15,79.03,79.09,34500.0,69.1436,69.1873,69.0824,69.1348,34500.0
2013-04-05 10:40:00,79.1,79.15,78.94,79.01,17300.0,69.1436,69.1873,69.0037,69.0649,17300.0
2013-04-05 10:50:00,79.0,79.26,78.97,79.03,33600.0,69.0562,69.2834,69.0299,69.0824,33600.0
2013-04-05 11:00:00,79.02,79.2,79.02,79.07,8800.0,69.0736,69.231,69.0736,69.1173,8800.0
2013-04-05 11:10:00,79.07,79.29,79.07,79.21,29300.0,69.1173,69.3096,69.1173,69.2397,29300.0
2013-04-05 11:20:00,79.21,79.23,79.14,79.19,12400.0,69.2397,69.2572,69.1785,69.2222,12400.0
2013-04-05 11:30:00,79.18,79.23,79.07,79.07,11800.0,69.2135,69.2572,69.1173,69.1173,11800.0
2013-04-05 11:40:00,79.06,79.13,79.06,79.12,13800.0,69.1086,69.1698,69.1086,69.161,13800.0
2013-04-05 11:50:00,79.11,79.11,78.91,78.96,11700.0,69.1523,69.1523,68.9775,69.0212,11700.0
2013-04-05 12:00:00,78.96,79.08,78.93,79.07,13300.0,69.0212,69.1261,68.995,69.1173,13300.0
2013-04-05 12:10:00,79.08,79.14,79.08,79.12,12400.0,69.1261,69.1785,69.1261,69.161,12400.0
2013-04-05 12:20:00,79.13,79.15,79.05,79.1,8700.0,69.1698,69.1873,69.0999,69.1436,8700.0
2013-04-05 12:30:00,79.09,79.19,79.09,79.19,10800.0,69.1348,69.2222,69.1348,69.2222,10800.0
2013-04-05 12:40:00,79.17,79.21,79.13,79.19,16000.0,69.2048,69.2397,69.1698,69.2222,16000.0
2013-04-05 12:50:00,79.2,79.21,79.1,79.11,4700.0,69.231,69.2397,69.1436,69.1523,4700.0
2013-04-05 13:00:00,79.11,79.11,79.01,79.07,9700.0,69.1523,69.1523,69.0649,69.1173,9700.0
2013-04-05 13:10:00,79.08,79.22,79.08,79.21,9200.0,69.1261,69.2485,69.1261,69.2397,9200.0
2013-04-05 13:20:00,79.21,79.31,79.21,79.29,10600.0,69.2397,69.3271,69.2397,69.3096,10600.0
2013-04-05 13:30:00,79.3,79.34,79.13,79.13,10800.0,69.3184,69.3534,69.1698,69.1698,10800.0
2013-04-05 13:40:00,79.15,79.26,79.15,79.2,14600.0,69.1873,69.2834,69.1873,69.231,14600.0
2013-04-05 13:50:00,79.2,79.22,79.09,79.12,9700.0,69.231,69.2485,69.1348,69.161,9700.0
2013-04-05 14:00:00,79.13,79.2,79.06,79.11,13400.0,69.1698,69.231,69.1086,69.1523,13400.0
2013-04-05 14:10:00,79.11,79.11,78.93,78.93,8100.0,69.1523,69.1523,68.995,68.995,8100.0
2013-04-05 14:20:00,78.94,79.12,78.94,79.08,9100.0,69.0037,69.161,69.0037,69.1261,9100.0
2013-04-05 14:30:00,79.06,79.13,79.06,79.12,8100.0,69.1086,69.1698,69.1086,69.161,8100.0
2013-04-05 14:40:00,79.1,79.14,79.05,79.12,15800.0,69.1436,69.1785,69.0999,69.161,15800.0
2013-04-05 14:50:00,79.1,79.16,79.06,79.14,12400.0,69.1436,69.196,69.1086,69.1785,12400.0
2013-04-05 15:00:00,79.14,79.15,79.07,79.15,28400.0,69.1785,69.1873,69.1173,69.1873,28400.0
2013-04-05 15:10:00,79.15,79.23,79.06,79.1,22900.0,69.1873,69.2572,69.1086,69.1436,22900.0
2013-04-05 15:20:00,79.1,79.19,79.05,79.14,35500.0,69.1436,69.2222,69.0999,69.1785,35500.0
2013-04-05 15:30:00,79.15,79.34,79.14,79.26,57700.0,69.1873,69.3534,69.1785,69.2834,57700.0
2013-04-05 15:40:00,79.26,79.44,79.23,79.43,54500.0,69.2834,69.4408,69.2572,69.432,54500.0
2013-04-05 15:50:00,79.45,79.48,79.3,79.34,73100.0,69.4495,69.4757,69.3184,69.3534,73100.0
2013-04-08 09:30:00,79.24,79.43,79.08,79.43,33100.0,69.2659,69.432,69.1261,69.432,33100.0
2013-04-08 09:40:00,79.46,79.52,79.4,79.42,7800.0,69.4583,69.5107,69.4058,69.4233,7800.0
2013-04-08 09:50:00,79.4,79.48,79.32,79.47,9000.0,69.4058,69.4757,69.3359,69.467,9000.0
2013-04-08 10:00:00,79.46,79.51,79.31,79.44,8400.0,69.4583,69.502,69.3271,69.4408,8400.0
2013-04-08 10:10:00,79.5,79.5,79.3,79.33,24300.0,69.4932,69.4932,69.3184,69.3446,24300.0
2013-04-08 10:20:00,79.37,79.45,79.29,79.38,8900.0,69.3796,69.4495,69.3096,69.3883,8900.0
2013-04-08 10:30:00,79.38,79.5,79.35,79.5,10600.0,69.3883,69.4932,69.3621,69.4932,10600.0
2013-04-08 10:40:00,79.5,79.68,79.5,79.63,7500.0,69.4932,69.6506,69.4932,69.6069,7500.0
2013-04-08 10:50:00,79.64,79.7,79.55,79.67,8600.0,69.6156,69.668,69.5369,69.6418,8600.0
2013-04-08 11:00:00,79.62,79.65,79.43,79.51,12000.0,69.5981,69.6243,69.432,69.502,12000.0
2013-04-08 11:10:00,79.51,79.55,79.47,79.53,26900.0,69.502,69.5369,69.467,69.5194,26900.0
2013-04-08 11:20:00,79.54,79.55,79.44,79.47,10200.0,69.5282,69.5369,69.4408,69.467,10200.0
2013-04-08 11:30:00,79.47,79.6,79.47,79.54,4300.0,69.467,69.5806,69.467,69.5282,4300.0
2013-04-08 11:40:00,79.56,79.59,79.46,79.46,13000.0,69.5457,69.5719,69.4583,69.4583,13000.0
2013-04-08 11:50:00,79.44,79.46,79.31,79.34,10900.0,69.4408,69.4583,69.3271,69.3534,10900.0
2013-04-08 12:00:00,79.36,79.37,79.22,79.22,8100.0,69.3708,69.3796,69.2485,69.2485,8100.0
2013-04-08 12:10:00,79.22,79.25,79.05,79.06,11000.0,69.2485,69.2747,69.0999,69.1086,11000.0
2013-04-08 12:20:00,79.06,79.06,78.92,79.04,18900.0,69.1086,69.1086,68.9862,69.0911,18900.0
2013-04-08 12:30:00,79.06,79.32,79.05,79.32,9300.0,69.1086,69.3359,69.0999,69.3359,9300.0
2013-04-08 12:40:00,79.32,79.32,79.21,79.24,11300.0,69.3359,69.3359,69.2397,69.2659,11300.0
2013-04-08 12:50:00,79.24,79.24,79.08,79.08,5900.0,69.2659,69.2659,69.1261,69.1261,5900.0
2013-04-08 13:00:00,79.08,79.22,79.08,79.17,9800.0,69.1261,69.2485,69.1261,69.2048,9800.0
2013-04-08 13:10:00,79.17,79.32,79.16,79.19,21800.0,69.2048,69.3359,69.196,69.2222,21800.0
2013-04-08 13:20:00,79.17,79.22,79.12,79.18,10400.0,69.2048,69.2485,69.161,69.2135,10400.0
2013-04-08 13:30:00,79.17,79.36,79.17,79.35,20200.0,69.2048,69.3708,69.2048,69.3621,20200.0
2013-04-08 13:40:00,79.37,79.59,79.37,79.54,7700.0,69.3796,69.5719,69.3796,69.5282,7700.0
2013-04-08 13:50:00,79.53,79.71,79.53,79.71,8000.0,69.5194,69.6768,69.5194,69.6768,8000.0
2013-04-08 14:00:00,79.7,79.75,79.64,79.73,22600.0,69.668,69.7117,69.6156,69.6943,22600.0
2013-04-08 14:10:00,79.73,79.8,79.7,79.75,6900.0,69.6943,69.7555,69.668,69.7117,6900.0
2013-04-08 14:20:00,79.76,79.8,79.71,79.75,4400.0,69.7205,69.7555,69.6768,69.7117,4400.0
2013-04-08 14:30:00,79.77,79.79,79.73,79.76,4600.0,69.7292,69.7467,69.6943,69.7205,4600.0
2013-04-08 14:40:00,79.78,79.81,79.7,79.73,5500.0,69.738,69.7642,69.668,69.6943,5500.0
2013-04-08 14:50:00,79.73,79.83,79.73,79.76,5500.0,69.6943,69.7817,69.6943,69.7205,5500.0
2013-04-08 15:00:00,79.79,79.82,79.76,79.79,7100.0,69.7467,69.7729,69.7205,69.7467,7100.0
2013-04-08 15:10:00,79.78,79.85,79.77,79.8,11700.0,69.738,69.7992,69.7292,69.7555,11700.0
2013-04-08 15:20:00,79.81,79.89,79.79,79.89,9100.0,69.7642,69.8341,69.7467,69.8341,9100.0
2013-04-08 15:30:00,79.87,79.94,79.8,79.9,28900.0,69.8166,69.8778,69.7555,69.8429,28900.0
2013-04-08 15:40:00,79.9,80.04,79.88,79.98,56500.0,69.8429,69.9652,69.8254,69.9128,56500.0
2013-04-08 15:50:00,79.98,80.04,79.97,80.03,108500.0,69.9128,69.9652,69.9041,69.9565,108500.0
2013-04-09 09:30:00,80.68,81.2,80.49,81.1,144800.0,70.5247,70.9792,70.3586,70.8918,144800.0
2013-04-09 09:40:00,81.1,81.22,80.11,80.41,83100.0,70.8918,70.9967,70.0264,70.2887,83100.0
2013-04-09 09:50:00,80.4,80.6,80.12,80.15,61600.0,70.2799,70.4548,70.0352,70.0614,61600.0
2013-04-09 10:00:00,80.16,80.34,80.01,80.25,89000.0,70.0701,70.2275,69.939,70.1488,89000.0
2013-04-09 10:10:00,80.28,80.46,80.22,80.25,17000.0,70.175,70.3324,70.1226,70.1488,17000.0
2013-04-09 10:20:00,80.25,80.42,80.22,80.42,23600.0,70.1488,70.2974,70.1226,70.2974,23600.0
2013-04-09 10:30:00,80.4,80.46,80.24,80.39,53600.0,70.2799,70.3324,70.1401,70.2712,53600.0
2013-04-09 10:40:00,80.36,80.57,80.26,80.35,20700.0,70.245,70.4285,70.1576,70.2362,20700.0
2013-04-09 10:50:00,80.35,80.37,80.12,80.26,23500.0,70.2362,70.2537,70.0352,70.1576,23500.0
2013-04-09 11:00:00,80.27,80.41,80.11,80.41,23400.0,70.1663,70.2887,70.0264,70.2887,23400.0
2013-04-09 11:10:00,80.39,80.44,80.1,80.11,11800.0,70.2712,70.3149,70.0177,70.0264,11800.0
2013-04-09 11:20:00,80.13,80.29,80.13,80.2,16700.0,70.0439,70.1838,70.0439,70.1051,16700.0
2013-04-09 11:30:00,80.2,80.35,80.2,80.23,11400.0,70.1051,70.2362,70.1051,70.1313,11400.0
2013-04-09 11:40:00,80.25,80.31,80.1,80.24,27600.0,70.1488,70.2013,70.0177,70.1401,27600.0
2013-04-09 11:50:00,80.25,80.44,80.22,80.41,17700.0,70.1488,70.3149,70.1226,70.2887,17700.0
2013-04-09 12:00:00,80.44,80.45,80.29,80.29,15700.0,70.3149,70.3236,70.1838,70.1838,15700.0
2013-04-09 12:10:00,80.31,80.42,80.31,80.35,24600.0,70.2013,70.2974,70.2013,70.2362,24600.0
2013-04-09 12:20:00,80.37,80.38,80.29,80.35,3600.0,70.2537,70.2624,70.1838,70.2362,3600.0
2013-04-09 12:30:00,80.38,80.42,80.28,80.28,10800.0,70.2624,70.2974,70.175,70.175,10800.0
2013-04-09 12:40:00,80.27,80.4,80.23,80.38,8200.0,70.1663,70.2799,70.1313,70.2624,8200.0
2013-04-09 12:50:00,80.36,80.36,80.28,80.28,4700.0,70.245,70.245,70.175,70.175,4700.0
2013-04-09 13:00:00,80.3,80.45,80.27,80.29,11700.0,70.1925,70.3236,70.1663,70.1838,11700.0
2013-04-09 13:10:00,80.27,80.48,80.26,80.39,18500.0,70.1663,70.3499,70.1576,70.2712,18500.0
2013-04-09 13:20:00,80.39,80.55,80.38,80.52,14100.0,70.2712,70.4111,70.2624,70.3848,14100.0
2013-04-09 13:30:00,80.52,80.57,80.46,80.53,15000.0,70.3848,70.4285,70.3324,70.3936,15000.0
2013-04-09 13:40:00,80.54,80.69,80.49,80.59,42600.0,70.4023,70.5334,70.3586,70.446,42600.0
2013-04-09 13:50:00,80.59,80.7,80.56,80.67,14700.0,70.446,70.5422,70.4198,70.5159,14700.0
2013-04-09 14:00:00,80.67,80.7,80.62,80.7,9500.0,70.5159,70.5422,70.4722,70.5422,9500.0
2013-04-09 14:10:00,80.69,80.69,80.61,80.65,24800.0,70.5334,70.5334,70.4635,70.4985,24800.0
2013-04-09 14:20:00,80.65,80.75,80.61,80.63,15700.0,70.4985,70.5859,70.4635,70.481,15700.0
2013-04-09 14:30:00,80.63,80.65,80.54,80.56,14100.0,70.481,70.4985,70.4023,70.4198,14100.0
2013-04-09 14:40:00,80.57,80.64,80.55,80.6,10800.0,70.4285,70.4897,70.4111,70.4548,10800.0
2013-04-09 14:50:00,80.59,80.6,80.47,80.53,10800.0,70.446,70.4548,70.3411,70.3936,10800.0
2013-04-09 15:00:00,80.54,80.6,80.46,80.5,9600.0,70.4023,70.4548,70.3324,70.3673,9600.0
2013-04-09 15:10:00,80.49,80.55,80.45,80.51,15000.0,70.3586,70.4111,70.3236,70.3761,15000.0
2013-04-09 15:20:00,80.51,80.59,80.5,80.56,26800.0,70.3761,70.446,70.3673,70.4198,26800.0
2013-04-09 15:30:00,80.57,80.6,80.44,80.5,25700.0,70.4285,70.4548,70.3149,70.3673,25700.0
2013-04-09 15:40:00,80.5,80.57,80.44,80.55,30000.0,70.3673,70.4285,70.3149,70.4111,30000.0
2013-04-09 15:50:00,80.57,80.61,80.45,80.56,69500.0,70.4285,70.4635,70.3236,70.4198,69500.0
2013-04-10 09:30:00,80.85,80.99,80.68,80.85,23500.0,70.6733,70.7957,70.5247,70.6733,23500.0
2013-04-10 09:40:00,80.88,81.0,80.83,80.97,28900.0,70.6995,70.8044,70.6558,70.7782,28900.0
2013-04-10 09:50:00,80.99,81.09,80.96,81.04,20300.0,70.7957,70.8831,70.7694,70.8394,20300.0
2013-04-10 10:00:00,81.01,81.23,81.01,81.15,30300.0,70.8132,71.0055,70.8132,70.9355,30300.0
2013-04-10 10:10:00,81.18,81.19,81.11,81.14,7900.0,70.9618,70.9705,70.9006,70.9268,7900.0
2013-04-10 10:20:00,81.11,81.31,81.11,81.31,12900.0,70.9006,71.0754,70.9006,71.0754,12900.0
2013-04-10 10:30:00,81.33,81.48,81.28,81.43,21100.0,71.0929,71.224,71.0492,71.1803,21100.0
2013-04-10 10:40:00,81.42,81.55,81.38,81.47,64000.0,71.1715,71.2852,71.1366,71.2153,64000.0
2013-04-10 10:50:00,81.45,81.47,81.3,81.47,12400.0,71.1978,71.2153,71.0666,71.2153,12400.0
2013-04-10 11:00:00,81.47,81.48,81.36,81.48,60100.0,71.2153,71.224,71.1191,71.224,60100.0
2013-04-10 11:10:00,81.46,81.47,81.28,81.29,10300.0,71.2065,71.2153,71.0492,71.0579,10300.0
2013-04-10 11:20:00,81.3,81.39,81.27,81.37,15800.0,71.0666,71.1453,71.0404,71.1278,15800.0
2013-04-10 11:30:00,81.36,81.39,81.29,81.31,6300.0,71.1191,71.1453,71.0579,71.0754,6300.0
2013-04-10 11:40:00,81.32,81.42,81.32,81.32,4800.0,71.0841,71.1715,71.0841,71.0841,4800.0
2013-04-10 11:50:00,81.34,81.48,81.34,81.39,5500.0,71.1016,71.224,71.1016,71.1453,5500.0
2013-04-10 12:00:00,81.39,81.48,81.38,81.47,6100.0,71.1453,71.224,71.1366,71.2153,6100.0
2013-04-10 12:10:00,81.48,81.54,81.48,81.49,4700.0,71.224,71.2764,71.224,71.2327,4700.0
2013-04-10 12:20:00,81.49,81.52,81.48,81.5,6300.0,71.2327,71.259,71.224,71.2415,6300.0
2013-04-10 12:30:00,81.52,81.61,81.5,81.61,8100.0,71.259,71.3376,71.2415,71.3376,8100.0
2013-04-10 12:40:00,81.63,81.76,81.61,81.73,12600.0,71.3551,71.4687,71.3376,71.4425,12600.0
2013-04-10 12:50:00,81.73,81.79,81.63,81.77,18800.0,71.4425,71.495,71.3551,71.4775,18800.0
2013-04-10 13:00:00,81.75,81.78,81.72,81.75,16500.0,71.46,71.4862,71.4338,71.46,16500.0
2013-04-10 13:10:00,81.76,81.83,81.75,81.79,8500.0,71.4687,71.5299,71.46,71.495,8500.0
2013-04-10 13:20:00,81.79,81.87,81.75,81.8,8100.0,71.495,71.5649,71.46,71.5037,8100.0
2013-04-10 13:30:00,81.81,81.84,81.69,81.75,7400.0,71.5125,71.5387,71.4076,71.46,7400.0
2013-04-10 13:40:00,81.73,81.82,81.72,81.79,10200.0,71.4425,71.5212,71.4338,71.495,10200.0
2013-04-10 13:50:00,81.8,81.85,81.74,81.82,10300.0,71.5037,71.5474,71.4513,71.5212,10300.0
2013-04-10 14:00:00,81.83,81.87,81.82,81.86,10100.0,71.5299,71.5649,71.5212,71.5562,10100.0
2013-04-10 14:10:00,81.87,82.0,81.85,81.98,24300.0,71.5649,71.6785,71.5474,71.6611,24300.0
2013-04-10 14:20:00,81.97,82.04,81.95,81.98,23700.0,71.6523,71.7135,71.6348,71.6611,23700.0
2013-04-10 14:30:00,81.97,82.03,81.96,82.0,15900.0,71.6523,71.7048,71.6436,71.6785,15900.0
2013-04-10 14:40:00,82.02,82.08,81.97,82.03,20300.0,71.696,71.7485,71.6523,71.7048,20300.0
2013-04-10 14:50:00,82.03,82.04,81.97,81.99,14400.0,71.7048,71.7135,71.6523,71.6698,14400.0
2013-04-10 15:00:00,82.0,82.0,81.9,81.94,13700.0,71.6785,71.6785,71.5911,71.6261,13700.0
2013-04-10 15:10:00,81.96,82.03,81.93,82.01,18600.0,71.6436,71.7048,71.6173,71.6873,18600.0
2013-04-10 15:20:00,81.99,82.12,81.97,82.07,23000.0,71.6698,71.7834,71.6523,71.7397,23000.0
2013-04-10 15:30:00,82.06,82.13,82.0,82.12,30500.0,71.731,71.7922,71.6785,71.7834,30500.0
2013-04-10 15:40:00,82.11,82.29,82.09,82.27,92300.0,71.7747,71.932,71.7572,71.9146,92300.0
2013-04-10 15:50:00,82.27,82.33,82.21,82.31,91400.0,71.9146,71.967,71.8621,71.9495,91400.0
2013-04-11 09:30:00,82.31,82.46,82.14,82.32,52900.0,71.9495,72.0806,71.8009,71.9583,52900.0
2013-04-11 09:40:00,82.29,82.34,82.2,82.28,33500.0,71.932,71.9757,71.8534,71.9233,33500.0
2013-04-11 09:50:00,82.3,82.66,82.3,82.53,48700.0,71.9408,72.2555,71.9408,72.1418,48700.0
2013-04-11 10:00:00,82.54,82.83,82.48,82.79,38700.0,72.1506,72.4041,72.0981,72.3691,38700.0
2013-04-11 10:10:00,82.8,82.8,82.61,82.7,39500.0,72.3778,72.3778,72.2118,72.2904,39500.0
2013-04-11 10:20:00,82.68,82.82,82.63,82.78,24000.0,72.2729,72.3953,72.2292,72.3604,24000.0
2013-04-11 10:30:00,82.8,83.01,82.73,82.93,48900.0,72.3778,72.5614,72.3167,72.4915,48900.0
2013-04-11 10:40:00,82.93,83.24,82.9,83.0,36400.0,72.4915,72.7625,72.4653,72.5527,36400.0
2013-04-11 10:50:00,83.0,83.13,82.93,82.98,35000.0,72.5527,72.6663,72.4915,72.5352,35000.0
2013-04-11 11:00:00,82.99,83.05,82.91,82.96,34100.0,72.5439,72.5964,72.474,72.5177,34100.0
2013-04-11 11:10:00,82.95,83.07,82.89,82.99,30200.0,72.509,72.6139,72.4565,72.5439,30200.0
2013-04-11 11:20:00,82.98,83.08,82.96,83.06,27400.0,72.5352,72.6226,72.5177,72.6051,27400.0
2013-04-11 11:30:00,83.05,83.06,82.85,82.96,53800.0,72.5964,72.6051,72.4215,72.5177,53800.0
2013-04-11 11:40:00,82.96,83.04,82.92,82.95,26000.0,72.5177,72.5876,72.4827,72.509,26000.0
2013-04-11 11:50:00,82.94,83.02,82.9,82.99,14400.0,72.5002,72.5701,72.4653,72.5439,14400.0
2013-04-11 12:00:00,83.0,83.0,82.85,82.88,21100.0,72.5527,72.5527,72.4215,72.4478,21100.0
2013-04-11 12:10:00,82.86,82.88,82.66,82.79,17800.0,72.4303,72.4478,72.2555,72.3691,17800.0
2013-04-11 12:20:00,82.81,82.83,82.76,82.77,19900.0,72.3866,72.4041,72.3429,72.3516,19900.0
2013-04-11 12:30:00,82.76,82.81,82.69,82.75,11800.0,72.3429,72.3866,72.2817,72.3341,11800.0
2013-04-11 12:40:00,82.72,82.84,82.72,82.77,22400.0,72.3079,72.4128,72.3079,72.3516,22400.0
2013-04-11 12:50:00,82.77,82.92,82.74,82.9,21300.0,72.3516,72.4827,72.3254,72.4653,21300.0
2013-04-11 13:00:00,82.91,82.96,82.84,82.92,26800.0,72.474,72.5177,72.4128,72.4827,26800.0
2013-04-11 13:10:00,82.92,82.99,82.91,82.98,18000.0,72.4827,72.5439,72.474,72.5352,18000.0
2013-04-11 13:20:00,82.97,82.99,82.85,82.85,13500.0,72.5264,72.5439,72.4215,72.4215,13500.0
2013-04-11 13:30:00,82.84,82.95,82.77,82.92,33200.0,72.4128,72.509,72.3516,72.4827,33200.0
2013-04-11 13:40:00,82.91,82.92,82.82,82.82,22900.0,72.474,72.4827,72.3953,72.3953,22900.0
2013-04-11 13:50:00,82.81,82.87,82.74,82.78,25700.0,72.3866,72.439,72.3254,72.3604,25700.0
2013-04-11 14:00:00,82.78,82.89,82.77,82.84,22700.0,72.3604,72.4565,72.3516,72.4128,22700.0
2013-04-11 14:10:00,82.83,82.85,82.75,82.8,24400.0,72.4041,72.4215,72.3341,72.3778,24400.0
2013-04-11 14:20:00,82.79,82.86,82.75,82.82,25200.0,72.3691,72.4303,72.3341,72.3953,25200.0
2013-04-11 14:30:00,82.79,82.91,82.77,82.83,30300.0,72.3691,72.474,72.3516,72.4041,30300.0
2013-04-11 14:40:00,82.82,82.89,82.79,82.83,17800.0,72.3953,72.4565,72.3691,72.4041,17800.0
2013-04-11 14:50:00,82.83,82.89,82.8,82.86,39600.0,72.4041,72.4565,72.3778,72.4303,39600.0
2013-04-11 15:00:00,82.84,82.86,82.78,82.79,29700.0,72.4128,72.4303,72.3604,72.3691,29700.0
2013-04-11 15:10:00,82.79,83.0,82.79,82.92,73500.0,72.3691,72.5527,72.3691,72.4827,73500.0
2013-04-11 15:20:00,82.91,82.92,82.78,82.88,34900.0,72.474,72.4827,72.3604,72.4478,34900.0
2013-04-11 15:30:00,82.87,82.94,82.84,82.88,48000.0,72.439,72.5002,72.4128,72.4478,48000.0
2013-04-11 15:40:00,82.87,83.0,82.83,82.97,143200.0,72.439,72.5527,72.4041,72.5264,143200.0
2013-04-11 15:50:00,82.98,83.02,82.9,82.96,203600.0,72.5352,72.5701,72.4653,72.5177,203600.0
2013-04-12 09:30:00,82.76,82.78,82.51,82.57,17400.0,72.3429,72.3604,72.1243,72.1768,17400.0
2013-04-12 09:40:00,82.52,82.59,82.14,82.5,15100.0,72.1331,72.1943,71.8009,72.1156,15100.0
2013-04-12 09:50:00,82.52,82.63,82.43,82.59,56600.0,72.1331,72.2292,72.0544,72.1943,56600.0
2013-04-12 10:00:00,82.58,82.62,82.26,82.32,24600.0,72.1855,72.2205,71.9058,71.9583,24600.0
2013-04-12 10:10:00,82.37,82.38,82.17,82.17,10500.0,72.002,72.0107,71.8271,71.8271,10500.0
2013-04-12 10:20:00,82.19,82.38,82.11,82.19,18700.0,71.8446,72.0107,71.7747,71.8446,18700.0
2013-04-12 10:30:00,82.23,82.37,82.23,82.33,9100.0,71.8796,72.002,71.8796,71.967,9100.0
2013-04-12 10:40:00,82.32,82.35,82.11,82.13,7100.0,71.9583,71.9845,71.7747,71.7922,7100.0
2013-04-12 10:50:00,82.13,82.25,82.07,82.15,10600.0,71.7922,71.8971,71.7397,71.8097,10600.0
2013-04-12 11:00:00,82.14,82.15,81.74,81.93,18800.0,71.8009,71.8097,71.4513,71.6173,18800.0
2013-04-12 11:10:00,81.95,82.25,81.95,82.25,8800.0,71.6348,71.8971,71.6348,71.8971,8800.0
2013-04-12 11:20:00,82.21,82.25,82.04,82.07,5700.0,71.8621,71.8971,71.7135,71.7397,5700.0
2013-04-12 11:30:00,82.08,82.08,81.93,81.95,7500.0,71.7485,71.7485,71.6173,71.6348,7500.0
2013-04-12 11:40:00,81.98,82.16,81.95,82.16,5800.0,71.6611,71.8184,71.6348,71.8184,5800.0
2013-04-12 11:50:00,82.18,82.25,82.07,82.09,11200.0,71.8359,71.8971,71.7397,71.7572,11200.0
2013-04-12 12:00:00,82.09,82.13,81.88,81.99,11700.0,71.7572,71.7922,71.5736,71.6698,11700.0
2013-04-12 12:10:00,82.01,82.03,81.86,81.91,4400.0,71.6873,71.7048,71.5562,71.5999,4400.0
2013-04-12 12:20:00,81.89,81.98,81.85,81.85,5100.0,71.5824,71.6611,71.5474,71.5474,5100.0
2013-04-12 12:30:00,81.88,82.09,81.86,82.09,3200.0,71.5736,71.7572,71.5562,71.7572,3200.0
2013-04-12 12:40:00,82.07,82.07,81.94,81.96,3700.0,71.7397,71.7397,71.6261,71.6436,3700.0
2013-04-12 12:50:00,81.96,82.11,81.94,82.08,2500.0,71.6436,71.7747,71.6261,71.7485,2500.0
2013-04-12 13:00:00,82.08,82.13,82.03,82.13,7100.0,71.7485,71.7922,71.7048,71.7922,7100.0
2013-04-12 13:10:00,82.11,82.11,81.96,81.96,8400.0,71.7747,71.7747,71.6436,71.6436,8400.0
2013-04-12 13:20:00,81.97,81.99,81.91,81.95,3000.0,71.6523,71.6698,71.5999,71.6348,3000.0
2013-04-12 13:30:00,82.02,82.18,82.02,82.15,7600.0,71.696,71.8359,71.696,71.8097,7600.0
2013-04-12 13:40:00,82.15,82.16,82.02,82.06,18700.0,71.8097,71.8184,71.696,71.731,18700.0
2013-04-12 13:50:00,82.09,82.09,81.87,81.9,7500.0,71.7572,71.7572,71.5649,71.5911,7500.0
2013-04-12 14:00:00,81.9,82.01,81.9,82.0,8900.0,71.5911,71.6873,71.5911,71.6785,8900.0
2013-04-12 14:10:00,81.98,82.06,81.95,81.96,6200.0,71.6611,71.731,71.6348,71.6436,6200.0
2013-04-12 14:20:00,81.98,82.02,81.92,81.94,3500.0,71.6611,71.696,71.6086,71.6261,3500.0
2013-04-12 14:30:00,81.92,81.95,81.84,81.92,9600.0,71.6086,71.6348,71.5387,71.6086,9600.0
2013-04-12 14:40:00,81.96,82.02,81.93,81.98,21200.0,71.6436,71.696,71.6173,71.6611,21200.0
2013-04-12 14:50:00,82.0,82.09,81.99,82.04,11800.0,71.6785,71.7572,71.6698,71.7135,11800.0
2013-04-12 15:00:00,82.03,82.09,82.01,82.09,12600.0,71.7048,71.7572,71.6873,71.7572,12600.0
2013-04-12 15:10:00,82.09,82.22,82.07,82.17,29600.0,71.7572,71.8708,71.7397,71.8271,29600.0
2013-04-12 15:20:00,82.19,82.23,82.04,82.07,21000.0,71.8446,71.8796,71.7135,71.7397,21000.0
2013-04-12 15:30:00,82.06,82.13,82.01,82.1,22900.0,71.731,71.7922,71.6873,71.766,22900.0
2013-04-12 15:40:00,82.1,82.25,82.09,82.2,34300.0,71.766,71.8971,71.7572,71.8534,34300.0
2013-04-12 15:50:00,82.19,82.25,82.15,82.21,56600.0,71.8446,71.8971,71.8097,71.8621,56600.0
2013-04-15 09:30:00,82.0,82.25,81.73,82.25,64000.0,71.6785,71.8971,71.4425,71.8971,64000.0
2013-04-15 09:40:00,82.27,82.34,82.14,82.19,41000.0,71.9146,71.9757,71.8009,71.8446,41000.0
2013-04-15 09:50:00,82.2,82.4,82.16,82.36,22800.0,71.8534,72.0282,71.8184,71.9932,22800.0
2013-04-15 10:00:00,82.36,82.39,81.89,82.05,76500.0,71.9932,72.0194,71.5824,71.7222,76500.0
2013-04-15 10:10:00,82.06,82.29,82.05,82.19,70600.0,71.731,71.932,71.7222,71.8446,70600.0
2013-04-15 10:20:00,82.18,82.21,82.15,82.19,62700.0,71.8359,71.8621,71.8097,71.8446,62700.0
2013-04-15 10:30:00,82.2,82.2,81.98,82.03,34100.0,71.8534,71.8534,71.6611,71.7048,34100.0
2013-04-15 10:40:00,82.02,82.04,81.87,81.93,32100.0,71.696,71.7135,71.5649,71.6173,32100.0
2013-04-15 10:50:00,81.93,81.97,81.85,81.93,15800.0,71.6173,71.6523,71.5474,71.6173,15800.0
2013-04-15 11:00:00,81.92,81.92,81.81,81.85,23600.0,71.6086,71.6086,71.5125,71.5474,23600.0
2013-04-15 11:10:00,81.81,81.84,81.71,81.75,7300.0,71.5125,71.5387,71.425,71.46,7300.0
2013-04-15 11:20:00,81.75,81.8,81.74,81.78,17000.0,71.46,71.5037,71.4513,71.4862,17000.0
2013-04-15 11:30:00,81.78,81.84,81.73,81.84,34200.0,71.4862,71.5387,71.4425,71.5387,34200.0
2013-04-15 11:40:00,81.84,81.89,81.75,81.75,6300.0,71.5387,71.5824,71.46,71.46,6300.0
2013-04-15 11:50:00,81.75,81.78,81.53,81.6,21600.0,71.46,71.4862,71.2677,71.3289,21600.0
2013-04-15 12:00:00,81.59,81.62,81.5,81.62,7100.0,71.3201,71.3464,71.2415,71.3464,7100.0
2013-04-15 12:10:00,81.61,81.61,81.47,81.49,13800.0,71.3376,71.3376,71.2153,71.2327,13800.0
2013-04-15 12:20:00,81.5,81.54,81.48,81.52,8000.0,71.2415,71.2764,71.224,71.259,8000.0
2013-04-15 12:30:00,81.51,81.55,81.42,81.44,21900.0,71.2502,71.2852,71.1715,71.189,21900.0
2013-04-15 12:40:00,81.42,81.44,81.28,81.39,15800.0,71.1715,71.189,71.0492,71.1453,15800.0
2013-04-15 12:50:00,81.43,81.44,81.24,81.31,13100.0,71.1803,71.189,71.0142,71.0754,13100.0
2013-04-15 13:00:00,81.31,81.31,81.12,81.14,15200.0,71.0754,71.0754,70.9093,70.9268,15200.0
2013-04-15 13:10:00,81.13,81.22,81.11,81.15,12100.0,70.918,70.9967,70.9006,70.9355,12100.0
2013-04-15 13:20:00,81.16,81.24,81.12,81.21,15200.0,70.9443,71.0142,70.9093,70.988,15200.0
2013-04-15 13:30:00,81.17,81.27,81.14,81.26,14100.0,70.953,71.0404,70.9268,71.0317,14100.0
2013-04-15 13:40:00,81.23,81.26,81.19,81.24,21300.0,71.0055,71.0317,70.9705,71.0142,21300.0
2013-04-15 13:50:00,81.24,81.24,81.15,81.22,14500.0,71.0142,71.0142,70.9355,70.9967,14500.0
2013-04-15 14:00:00,81.19,81.21,81.1,81.2,18100.0,70.9705,70.988,70.8918,70.9792,18100.0
2013-04-15 14:10:00,81.2,81.23,81.13,81.19,35300.0,70.9792,71.0055,70.918,70.9705,35300.0
2013-04-15 14:20:00,81.17,81.17,81.03,81.07,13900.0,70.953,70.953,70.8306,70.8656,13900.0
2013-04-15 14:30:00,81.08,81.11,81.06,81.06,13400.0,70.8743,70.9006,70.8569,70.8569,13400.0
2013-04-15 14:40:00,81.07,81.39,81.03,81.33,22500.0,70.8656,71.1453,70.8306,71.0929,22500.0
2013-04-15 14:50:00,81.31,81.31,80.98,81.05,27300.0,71.0754,71.0754,70.7869,70.8481,27300.0
2013-04-15 15:00:00,81.04,81.18,80.96,81.01,47200.0,70.8394,70.9618,70.7694,70.8132,47200.0
2013-04-15 15:10:00,81.01,81.14,80.94,81.09,35200.0,70.8132,70.9268,70.752,70.8831,35200.0
2013-04-15 15:20:00,81.08,81.14,80.96,80.99,29600.0,70.8743,70.9268,70.7694,70.7957,29600.0
2013-04-15 15:30:00,80.99,81.0,80.61,80.68,40400.0,70.7957,70.8044,70.4635,70.5247,40400.0
2013-04-15 15:40:00,80.69,80.9,80.68,80.69,58100.0,70.5334,70.717,70.5247,70.5334,58100.0
2013-04-15 15:50:00,80.69,80.91,80.54,80.54,158600.0,70.5334,70.7257,70.4023,70.4023,158600.0
2013-04-16 09:30:00,81.32,81.67,81.14,81.52,153600.0,71.0841,71.3901,70.9268,71.259,153600.0
2013-04-16 09:40:00,81.49,81.57,81.4,81.5,23300.0,71.2327,71.3027,71.1541,71.2415,23300.0
2013-04-16 09:50:00,81.5,81.64,81.48,81.55,18900.0,71.2415,71.3639,71.224,71.2852,18900.0
2013-04-16 10:00:00,81.6,81.62,81.4,81.5,24000.0,71.3289,71.3464,71.1541,71.2415,24000.0
2013-04-16 10:10:00,81.51,81.6,81.41,81.41,12300.0,71.2502,71.3289,71.1628,71.1628,12300.0
2013-04-16 10:20:00,81.4,81.61,81.39,81.53,11400.0,71.1541,71.3376,71.1453,71.2677,11400.0
2013-04-16 10:30:00,81.52,81.67,81.39,81.48,34000.0,71.259,71.3901,71.1453,71.224,34000.0
2013-04-16 10:40:00,81.48,81.49,81.18,81.25,32700.0,71.224,71.2327,70.9618,71.0229,32700.0
2013-04-16 10:50:00,81.25,81.35,81.18,81.29,30900.0,71.0229,71.1104,70.9618,71.0579,30900.0
2013-04-16 11:00:00,81.29,81.39,81.29,81.37,38900.0,71.0579,71.1453,71.0579,71.1278,38900.0
2013-04-16 11:10:00,81.37,81.46,81.3,81.4,49300.0,71.1278,71.2065,71.0666,71.1541,49300.0
2013-04-16 11:20:00,81.42,81.48,81.33,81.46,23500.0,71.1715,71.224,71.0929,71.2065,23500.0
2013-04-16 11:30:00,81.45,81.63,81.45,81.58,36700.0,71.1978,71.3551,71.1978,71.3114,36700.0
2013-04-16 11:40:00,81.58,81.92,81.55,81.91,31200.0,71.3114,71.6086,71.2852,71.5999,31200.0
2013-04-16 11:50:00,81.92,82.12,81.9,82.03,41000.0,71.6086,71.7834,71.5911,71.7048,41000.0
2013-04-16 12:00:00,82.04,82.05,81.97,81.99,29900.0,71.7135,71.7222,71.6523,71.6698,29900.0
2013-04-16 12:10:00,81.97,82.05,81.94,81.96,33900.0,71.6523,71.7222,71.6261,71.6436,33900.0
2013-04-16 12:20:00,81.95,81.95,81.81,81.83,20100.0,71.6348,71.6348,71.5125,71.5299,20100.0
2013-04-16 12:30:00,81.83,81.86,81.81,81.82,23000.0,71.5299,71.5562,71.5125,71.5212,23000.0
2013-04-16 12:40:00,81.83,81.87,81.83,81.85,15600.0,71.5299,71.5649,71.5299,71.5474,15600.0
2013-04-16 12:50:00,81.85,82.02,81.85,82.02,34200.0,71.5474,71.696,71.5474,71.696,34200.0
2013-04-16 13:00:00,82.02,82.03,81.94,81.97,19500.0,71.696,71.7048,71.6261,71.6523,19500.0
2013-04-16 13:10:00,81.96,81.99,81.94,81.95,11000.0,71.6436,71.6698,71.6261,71.6348,11000.0
2013-04-16 13:20:00,81.95,81.97,81.87,81.89,14100.0,71.6348,71.6523,71.5649,71.5824,14100.0
2013-04-16 13:30:00,81.89,81.92,81.85,81.86,13700.0,71.5824,71.6086,71.5474,71.5562,13700.0
2013-04-16 13:40:00,81.86,81.86,81.73,81.8,21500.0,71.5562,71.5562,71.4425,71.5037,21500.0
2013-04-16 13:50:00,81.82,81.82,81.72,81.75,19500.0,71.5212,71.5212,71.4338,71.46,19500.0
2013-04-16 14:00:00,81.76,81.76,81.68,81.69,28900.0,71.4687,71.4687,71.3988,71.4076,28900.0
2013-04-16 14:10:00,81.7,81.7,81.58,81.63,20100.0,71.4163,71.4163,71.3114,71.3551,20100.0
2013-04-16 14:20:00,81.63,81.68,81.56,81.63,16300.0,71.3551,71.3988,71.2939,71.3551,16300.0
2013-04-16 14:30:00,81.66,81.66,81.56,81.61,20000.0,71.3813,71.3813,71.2939,71.3376,20000.0
2013-04-16 14:40:00,81.6,81.73,81.6,81.71,12000.0,71.3289,71.4425,71.3289,71.425,12000.0
2013-04-16 14:50:00,81.71,81.72,81.53,81.53,21300.0,71.425,71.4338,71.2677,71.2677,21300.0
2013-04-16 15:00:00,81.52,81.68,81.49,81.65,19800.0,71.259,71.3988,71.2327,71.3726,19800.0
2013-04-16 15:10:00,81.64,81.81,81.6,81.74,21500.0,71.3639,71.5125,71.3289,71.4513,21500.0
2013-04-16 15:20:00,81.73,81.86,81.71,81.84,23700.0,71.4425,71.5562,71.425,71.5387,23700.0
2013-04-16 15:30:00,81.85,81.92,81.81,81.9,37400.0,71.5474,71.6086,71.5125,71.5911,37400.0
2013-04-16 15:40:00,81.9,81.96,81.86,81.88,75400.0,71.5911,71.6436,71.5562,71.5736,75400.0
2013-04-16 15:50:00,81.89,81.98,81.79,81.92,93600.0,71.5824,71.6611,71.495,71.6086,93600.0
2013-04-17 09:30:00,81.34,81.37,80.82,80.97,30500.0,71.1016,71.1278,70.6471,70.7782,30500.0
2013-04-17 09:40:00,80.99,81.3,80.93,81.25,20800.0,70.7957,71.0666,70.7432,71.0229,20800.0
2013-04-17 09:50:00,81.25,81.29,81.06,81.14,9500.0,71.0229,71.0579,70.8569,70.9268,9500.0
2013-04-17 10:00:00,81.08,81.14,80.99,81.06,9200.0,70.8743,70.9268,70.7957,70.8569,9200.0
2013-04-17 10:10:00,81.07,81.17,80.97,80.97,9400.0,70.8656,70.953,70.7782,70.7782,9400.0
2013-04-17 10:20:00,80.96,81.05,80.89,80.99,12900.0,70.7694,70.8481,70.7083,70.7957,12900.0
2013-04-17 10:30:00,80.98,81.04,80.78,80.82,19400.0,70.7869,70.8394,70.6121,70.6471,19400.0
2013-04-17 10:40:00,80.85,80.9,80.6,80.66,18500.0,70.6733,70.717,70.4548,70.5072,18500.0
2013-04-17 10:50:00,80.64,80.65,80.36,80.36,15600.0,70.4897,70.4985,70.245,70.245,15600.0
2013-04-17 11:00:00,80.38,80.46,80.29,80.37,21400.0,70.2624,70.3324,70.1838,70.2537,21400.0
2013-04-17 11:10:00,80.35,80.45,80.3,80.42,23900.0,70.2362,70.3236,70.1925,70.2974,23900.0
2013-04-17 11:20:00,80.42,80.71,80.38,80.62,21500.0,70.2974,70.5509,70.2624,70.4722,21500.0
2013-04-17 11:30:00,80.66,80.79,80.54,80.78,23300.0,70.5072,70.6208,70.4023,70.6121,23300.0
2013-04-17 11:40:00,80.81,80.85,80.78,80.83,13900.0,70.6383,70.6733,70.6121,70.6558,13900.0
2013-04-17 11:50:00,80.84,81.01,80.81,80.96,19100.0,70.6645,70.8132,70.6383,70.7694,19100.0
2013-04-17 12:00:00,80.99,81.08,80.91,81.02,21500.0,70.7957,70.8743,70.7257,70.8219,21500.0
2013-04-17 12:10:00,81.03,81.16,80.99,81.11,15300.0,70.8306,70.9443,70.7957,70.9006,15300.0
2013-04-17 12:20:00,81.09,81.09,80.95,80.99,24800.0,70.8831,70.8831,70.7607,70.7957,24800.0
2013-04-17 12:30:00,81.0,81.11,81.0,81.09,9900.0,70.8044,70.9006,70.8044,70.8831,9900.0
2013-04-17 12:40:00,81.07,81.07,80.99,81.05,12100.0,70.8656,70.8656,70.7957,70.8481,12100.0
2013-04-17 12:50:00,81.06,81.2,81.0,81.19,6800.0,70.8569,70.9792,70.8044,70.9705,6800.0
2013-04-17 13:00:00,81.18,81.34,81.18,81.32,14800.0,70.9618,71.1016,70.9618,71.0841,14800.0
2013-04-17 13:10:00,81.3,81.33,81.23,81.24,17000.0,71.0666,71.0929,71.0055,71.0142,17000.0
2013-04-17 13:20:00,81.22,81.44,81.22,81.32,10100.0,70.9967,71.189,70.9967,71.0841,10100.0
2013-04-17 13:30:00,81.32,81.34,81.25,81.31,9700.0,71.0841,71.1016,71.0229,71.0754,9700.0
2013-04-17 13:40:00,81.34,81.71,81.34,81.57,22500.0,71.1016,71.425,71.1016,71.3027,22500.0
2013-04-17 13:50:00,81.54,81.56,81.29,81.32,8800.0,71.2764,71.2939,71.0579,71.0841,8800.0
2013-04-17 14:00:00,81.32,81.49,81.32,81.38,9000.0,71.0841,71.2327,71.0841,71.1366,9000.0
2013-04-17 14:10:00,81.38,81.5,81.37,81.38,10600.0,71.1366,71.2415,71.1278,71.1366,10600.0
2013-04-17 14:20:00,81.39,81.57,81.39,81.51,14100.0,71.1453,71.3027,71.1453,71.2502,14100.0
2013-04-17 14:30:00,81.52,81.57,81.47,81.49,12300.0,71.259,71.3027,71.2153,71.2327,12300.0
2013-04-17 14:40:00,81.48,81.49,81.27,81.48,36000.0,71.224,71.2327,71.0404,71.224,36000.0
2013-04-17 14:50:00,81.47,81.53,81.45,81.49,33900.0,71.2153,71.2677,71.1978,71.2327,33900.0
2013-04-17 15:00:00,81.49,81.75,81.47,81.74,28300.0,71.2327,71.46,71.2153,71.4513,28300.0
2013-04-17 15:10:00,81.74,81.88,81.62,81.73,34600.0,71.4513,71.5736,71.3464,71.4425,34600.0
2013-04-17 15:20:00,81.74,81.82,81.7,81.72,37100.0,71.4513,71.5212,71.4163,71.4338,37100.0
2013-04-17 15:30:00,81.7,81.79,81.55,81.65,39800.0,71.4163,71.495,71.2852,71.3726,39800.0
2013-04-17 15:40:00,81.64,81.72,81.45,81.69,52400.0,71.3639,71.4338,71.1978,71.4076,52400.0
2013-04-17 15:50:00,81.69,81.71,81.55,81.56,103700.0,71.4076,71.425,71.2852,71.2939,103700.0
2013-04-18 09:30:00,81.67,81.88,81.39,81.51,31000.0,71.3901,71.5736,71.1453,71.2502,31000.0
2013-04-18 09:40:00,81.52,81.73,81.35,81.39,23600.0,71.259,71.4425,71.1104,71.1453,23600.0
2013-04-18 09:50:00,81.46,81.46,81.18,81.26,45100.0,71.2065,71.2065,70.9618,71.0317,45100.0
2013-04-18 10:00:00,81.27,81.29,81.03,81.13,28100.0,71.0404,71.0579,70.8306,70.918,28100.0
2013-04-18 10:10:00,81.18,81.29,81.13,81.23,50700.0,70.9618,71.0579,70.918,71.0055,50700.0
2013-04-18 10:20:00,81.26,81.44,81.1,81.44,13600.0,71.0317,71.189,70.8918,71.189,13600.0
2013-04-18 10:30:00,81.47,81.7,81.46,81.46,36500.0,71.2153,71.4163,71.2065,71.2065,36500.0
2013-04-18 10:40:00,81.45,81.49,81.33,81.41,12100.0,71.1978,71.2327,71.0929,71.1628,12100.0
2013-04-18 10:50:00,81.43,81.68,81.43,81.54,8200.0,71.1803,71.3988,71.1803,71.2764,8200.0
2013-04-18 11:00:00,81.56,81.65,81.42,81.44,12600.0,71.2939,71.3726,71.1715,71.189,12600.0
2013-04-18 11:10:00,81.46,81.7,81.43,81.65,14400.0,71.2065,71.4163,71.1803,71.3726,14400.0
2013-04-18 11:20:00,81.58,81.61,81.43,81.44,12200.0,71.3114,71.3376,71.1803,71.189,12200.0
2013-04-18 11:30:00,81.44,81.59,81.42,81.5,13600.0,71.189,71.3201,71.1715,71.2415,13600.0
2013-04-18 11:40:00,81.48,81.5,81.15,81.26,13000.0,71.224,71.2415,70.9355,71.0317,13000.0
2013-04-18 11:50:00,81.21,81.34,81.18,81.29,16600.0,70.988,71.1016,70.9618,71.0579,16600.0
2013-04-18 12:00:00,81.28,81.28,81.14,81.19,23900.0,71.0492,71.0492,70.9268,70.9705,23900.0
2013-04-18 12:10:00,81.19,81.19,80.98,80.98,10600.0,70.9705,70.9705,70.7869,70.7869,10600.0
2013-04-18 12:20:00,80.99,81.08,80.96,81.05,12400.0,70.7957,70.8743,70.7694,70.8481,12400.0
2013-04-18 12:30:00,81.0,81.1,80.99,81.08,11400.0,70.8044,70.8918,70.7957,70.8743,11400.0
2013-04-18 12:40:00,81.07,81.1,81.01,81.02,12600.0,70.8656,70.8918,70.8132,70.8219,12600.0
2013-04-18 12:50:00,81.03,81.11,81.01,81.09,20200.0,70.8306,70.9006,70.8132,70.8831,20200.0
2013-04-18 13:00:00,81.07,81.16,81.04,81.09,9200.0,70.8656,70.9443,70.8394,70.8831,9200.0
2013-04-18 13:10:00,81.06,81.14,80.97,80.99,17500.0,70.8569,70.9268,70.7782,70.7957,17500.0
2013-04-18 13:20:00,81.02,81.07,81.0,81.03,19900.0,70.8219,70.8656,70.8044,70.8306,19900.0
2013-04-18 13:30:00,81.05,81.11,81.02,81.11,19800.0,70.8481,70.9006,70.8219,70.9006,19800.0
2013-04-18 13:40:00,81.11,81.18,81.0,81.04,22400.0,70.9006,70.9618,70.8044,70.8394,22400.0
2013-04-18 13:50:00,81.05,81.21,81.01,81.21,8200.0,70.8481,70.988,70.8132,70.988,8200.0
2013-04-18 14:00:00,81.21,81.25,81.11,81.17,13700.0,70.988,71.0229,70.9006,70.953,13700.0
2013-04-18 14:10:00,81.12,81.12,80.99,81.03,9000.0,70.9093,70.9093,70.7957,70.8306,9000.0
2013-04-18 14:20:00,81.08,81.08,80.97,81.03,26900.0,70.8743,70.8743,70.7782,70.8306,26900.0
2013-04-18 14:30:00,81.03,81.05,80.97,80.99,9000.0,70.8306,70.8481,70.7782,70.7957,9000.0
2013-04-18 14:40:00,80.97,81.02,80.95,80.99,32300.0,70.7782,70.8219,70.7607,70.7957,32300.0
2013-04-18 14:50:00,81.0,81.03,80.84,80.92,23600.0,70.8044,70.8306,70.6645,70.7345,23600.0
2013-04-18 15:00:00,80.96,81.0,80.88,80.96,16700.0,70.7694,70.8044,70.6995,70.7694,16700.0
2013-04-18 15:10:00,80.95,81.17,80.95,81.15,36200.0,70.7607,70.953,70.7607,70.9355,36200.0
2013-04-18 15:20:00,81.16,81.28,81.08,81.28,22700.0,70.9443,71.0492,70.8743,71.0492,22700.0
2013-04-18 15:30:00,81.28,81.39,81.24,81.31,33400.0,71.0492,71.1453,71.0142,71.0754,33400.0
2013-04-18 15:40:00,81.31,81.41,81.23,81.32,45300.0,71.0754,71.1628,71.0055,71.0841,45300.0
2013-04-18 15:50:00,81.32,81.39,81.21,81.36,128800.0,71.0841,71.1453,70.988,71.1191,128800.0
2013-04-19 09:30:00,81.62,82.35,81.58,82.35,169300.0,71.3464,71.9845,71.3114,71.9845,169300.0
2013-04-19 09:40:00,82.39,82.41,81.9,81.9,21900.0,72.0194,72.0369,71.5911,71.5911,21900.0
2013-04-19 09:50:00,81.91,82.01,81.75,82.01,19800.0,71.5999,71.6873,71.46,71.6873,19800.0
2013-04-19 10:00:00,82.04,82.38,82.04,82.37,22300.0,71.7135,72.0107,71.7135,72.002,22300.0
2013-04-19 10:10:00,82.36,82.36,82.14,82.25,26100.0,71.9932,71.9932,71.8009,71.8971,26100.0
2013-04-19 10:20:00,82.25,82.25,82.01,82.07,14000.0,71.8971,71.8971,71.6873,71.7397,14000.0
2013-04-19 10:30:00,82.09,82.39,82.08,82.35,24100.0,71.7572,72.0194,71.7485,71.9845,24100.0
2013-04-19 10:40:00,82.35,82.54,82.26,82.3,31200.0,71.9845,72.1506,71.9058,71.9408,31200.0
2013-04-19 10:50:00,82.26,82.47,82.26,82.44,21300.0,71.9058,72.0894,71.9058,72.0632,21300.0
2013-04-19 11:00:00,82.45,82.64,82.35,82.44,47300.0,72.0719,72.238,71.9845,72.0632,47300.0
2013-04-19 11:10:00,82.45,82.45,82.34,82.38,29100.0,72.0719,72.0719,71.9757,72.0107,29100.0
2013-04-19 11:20:00,82.4,82.43,82.31,82.36,14900.0,72.0282,72.0544,71.9495,71.9932,14900.0
2013-04-19 11:30:00,82.37,82.5,82.32,82.32,39900.0,72.002,72.1156,71.9583,71.9583,39900.0
2013-04-19 11:40:00,82.35,82.54,82.35,82.42,22300.0,71.9845,72.1506,71.9845,72.0457,22300.0
2013-04-19 11:50:00,82.4,82.42,82.3,82.31,23300.0,72.0282,72.0457,71.9408,71.9495,23300.0
2013-04-19 12:00:00,82.31,82.33,82.26,82.31,15800.0,71.9495,71.967,71.9058,71.9495,15800.0
2013-04-19 12:10:00,82.29,82.3,82.17,82.19,13900.0,71.932,71.9408,71.8271,71.8446,13900.0
2013-04-19 12:20:00,82.19,82.19,82.06,82.06,7500.0,71.8446,71.8446,71.731,71.731,7500.0
2013-04-19 12:30:00,82.08,82.13,82.05,82.08,4400.0,71.7485,71.7922,71.7222,71.7485,4400.0
2013-04-19 12:40:00,82.04,82.06,81.78,81.78,15400.0,71.7135,71.731,71.4862,71.4862,15400.0
2013-04-19 12:50:00,81.8,81.83,81.7,81.83,12400.0,71.5037,71.5299,71.4163,71.5299,12400.0
2013-04-19 13:00:00,81.85,81.89,81.78,81.78,6000.0,71.5474,71.5824,71.4862,71.4862,6000.0
2013-04-19 13:10:00,81.78,81.83,81.76,81.78,12600.0,71.4862,71.5299,71.4687,71.4862,12600.0
2013-04-19 13:20:00,81.77,81.97,81.75,81.97,7500.0,71.4775,71.6523,71.46,71.6523,7500.0
2013-04-19 13:30:00,81.99,81.99,81.84,81.86,6500.0,71.6698,71.6698,71.5387,71.5562,6500.0
2013-04-19 13:40:00,81.87,81.9,81.85,81.88,25800.0,71.5649,71.5911,71.5474,71.5736,25800.0
2013-04-19 13:50:00,81.88,81.9,81.84,81.84,11400.0,71.5736,71.5911,71.5387,71.5387,11400.0
2013-04-19 14:00:00,81.84,82.07,81.84,82.03,12100.0,71.5387,71.7397,71.5387,71.7048,12100.0
2013-04-19 14:10:00,82.02,82.15,82.02,82.04,16500.0,71.696,71.8097,71.696,71.7135,16500.0
2013-04-19 14:20:00,82.03,82.09,82.0,82.05,10800.0,71.7048,71.7572,71.6785,71.7222,10800.0
2013-04-19 14:30:00,82.03,82.03,81.84,81.85,15200.0,71.7048,71.7048,71.5387,71.5474,15200.0
2013-04-19 14:40:00,81.85,81.9,81.76,81.82,9400.0,71.5474,71.5911,71.4687,71.5212,9400.0
2013-04-19 14:50:00,81.81,81.92,81.81,81.83,13100.0,71.5125,71.6086,71.5125,71.5299,13100.0
2013-04-19 15:00:00,81.84,81.96,81.78,81.93,16900.0,71.5387,71.6436,71.4862,71.6173,16900.0
2013-04-19 15:10:00,81.91,82.08,81.9,82.01,24000.0,71.5999,71.7485,71.5911,71.6873,24000.0
2013-04-19 15:20:00,82.0,82.09,81.98,82.0,26200.0,71.6785,71.7572,71.6611,71.6785,26200.0
2013-04-19 15:30:00,81.99,82.26,81.97,82.24,66000.0,71.6698,71.9058,71.6523,71.8883,66000.0
2013-04-19 15:40:00,82.24,82.39,82.24,82.38,68700.0,71.8883,72.0194,71.8883,72.0107,68700.0
2013-04-19 15:50:00,82.38,82.39,82.23,82.24,130700.0,72.0107,72.0194,71.8796,71.8883,130700.0
2013-04-22 09:30:00,82.15,82.41,82.1,82.11,52900.0,71.8097,72.0369,71.766,71.7747,52900.0
2013-04-22 09:40:00,82.11,82.14,81.93,82.05,27600.0,71.7747,71.8009,71.6173,71.7222,27600.0
2013-04-22 09:50:00,82.05,82.38,81.97,82.33,16100.0,71.7222,72.0107,71.6523,71.967,16100.0
2013-04-22 10:00:00,82.33,82.49,82.12,82.21,37600.0,71.967,72.1069,71.7834,71.8621,37600.0
2013-04-22 10:10:00,82.19,82.29,82.04,82.28,10400.0,71.8446,71.932,71.7135,71.9233,10400.0
2013-04-22 10:20:00,82.28,82.31,82.17,82.25,24400.0,71.9233,71.9495,71.8271,71.8971,24400.0
2013-04-22 10:30:00,82.24,82.24,81.95,82.0,18400.0,71.8883,71.8883,71.6348,71.6785,18400.0
2013-04-22 10:40:00,81.99,82.29,81.97,82.22,30900.0,71.6698,71.932,71.6523,71.8708,30900.0
2013-04-22 10:50:00,82.2,82.42,82.2,82.34,24300.0,71.8534,72.0457,71.8534,71.9757,24300.0
2013-04-22 11:00:00,82.35,82.6,82.24,82.57,22100.0,71.9845,72.203,71.8883,72.1768,22100.0
2013-04-22 11:10:00,82.52,82.63,82.49,82.63,16400.0,72.1331,72.2292,72.1069,72.2292,16400.0
2013-04-22 11:20:00,82.64,82.66,82.51,82.52,15000.0,72.238,72.2555,72.1243,72.1331,15000.0
2013-04-22 11:30:00,82.53,82.65,82.49,82.63,15100.0,72.1418,72.2467,72.1069,72.2292,15100.0
2013-04-22 11:40:00,82.65,82.7,82.52,82.53,10500.0,72.2467,72.2904,72.1331,72.1418,10500.0
2013-04-22 11:50:00,82.53,82.76,82.53,82.72,13700.0,72.1418,72.3429,72.1418,72.3079,13700.0
2013-04-22 12:00:00,82.72,82.98,82.71,82.98,22000.0,72.3079,72.5352,72.2992,72.5352,22000.0
2013-04-22 12:10:00,82.97,83.03,82.86,82.9,34200.0,72.5264,72.5789,72.4303,72.4653,34200.0
2013-04-22 12:20:00,82.91,82.91,82.76,82.77,28100.0,72.474,72.474,72.3429,72.3516,28100.0
2013-04-22 12:30:00,82.77,82.86,82.71,82.86,66900.0,72.3516,72.4303,72.2992,72.4303,66900.0
2013-04-22 12:40:00,82.86,82.94,82.83,82.85,58600.0,72.4303,72.5002,72.4041,72.4215,58600.0
2013-04-22 12:50:00,82.83,82.87,82.77,82.81,83700.0,72.4041,72.439,72.3516,72.3866,83700.0
2013-04-22 13:00:00,82.81,82.88,82.77,82.87,27600.0,72.3866,72.4478,72.3516,72.439,27600.0
2013-04-22 13:10:00,82.86,82.89,82.8,82.85,9700.0,72.4303,72.4565,72.3778,72.4215,9700.0
2013-04-22 13:20:00,82.81,82.84,82.7,82.83,16000.0,72.3866,72.4128,72.2904,72.4041,16000.0
2013-04-22 13:30:00,82.79,82.91,82.79,82.89,23900.0,72.3691,72.474,72.3691,72.4565,23900.0
2013-04-22 13:40:00,82.88,82.99,82.8,82.99,24800.0,72.4478,72.5439,72.3778,72.5439,24800.0
2013-04-22 13:50:00,82.94,82.99,82.86,82.86,13500.0,72.5002,72.5439,72.4303,72.4303,13500.0
2013-04-22 14:00:00,82.88,83.06,82.88,83.04,10200.0,72.4478,72.6051,72.4478,72.5876,10200.0
2013-04-22 14:10:00,83.03,83.28,83.01,83.19,42800.0,72.5789,72.7974,72.5614,72.7188,42800.0
2013-04-22 14:20:00,83.2,83.35,83.2,83.32,11100.0,72.7275,72.8586,72.7275,72.8324,11100.0
2013-04-22 14:30:00,83.3,83.32,83.22,83.29,22300.0,72.8149,72.8324,72.745,72.8062,22300.0
2013-04-22 14:40:00,83.3,83.33,83.19,83.19,15000.0,72.8149,72.8411,72.7188,72.7188,15000.0
2013-04-22 14:50:00,83.18,83.25,83.18,83.24,16000.0,72.71,72.7712,72.71,72.7625,16000.0
2013-04-22 15:00:00,83.25,83.25,83.17,83.21,22600.0,72.7712,72.7712,72.7013,72.7362,22600.0
2013-04-22 15:10:00,83.19,83.33,83.18,83.3,28100.0,72.7188,72.8411,72.71,72.8149,28100.0
2013-04-22 15:20:00,83.3,83.4,83.28,83.35,66300.0,72.8149,72.9023,72.7974,72.8586,66300.0
2013-04-22 15:30:00,83.33,83.37,83.16,83.25,42200.0,72.8411,72.8761,72.6925,72.7712,42200.0
2013-04-22 15:40:00,83.25,83.26,83.07,83.1,41800.0,72.7712,72.7799,72.6139,72.6401,41800.0
2013-04-22 15:50:00,83.09,83.09,82.96,83.03,66400.0,72.6313,72.6313,72.5177,72.5789,66400.0
2013-04-23 09:30:00,83.27,83.85,83.21,83.85,64900.0,72.7887,73.2957,72.7362,73.2957,64900.0
2013-04-23 09:40:00,83.82,84.12,83.71,83.82,51200.0,73.2695,73.5317,73.1733,73.2695,51200.0
2013-04-23 09:50:00,83.82,83.84,83.44,83.44,14200.0,73.2695,73.2869,72.9373,72.9373,14200.0
2013-04-23 10:00:00,83.44,83.76,83.28,83.28,13900.0,72.9373,73.217,72.7974,72.7974,13900.0
2013-04-23 10:10:00,83.3,83.58,83.3,83.56,9100.0,72.8149,73.0597,72.8149,73.0422,9100.0
2013-04-23 10:20:00,83.57,83.8,83.56,83.71,15100.0,73.0509,73.252,73.0422,73.1733,15100.0
2013-04-23 10:30:00,83.69,83.81,83.69,83.7,16000.0,73.1558,73.2607,73.1558,73.1646,16000.0
2013-04-23 10:40:00,83.74,83.82,83.67,83.75,59800.0,73.1995,73.2695,73.1383,73.2083,59800.0
2013-04-23 10:50:00,83.76,84.07,83.75,83.98,100700.0,73.217,73.488,73.2083,73.4093,100700.0
2013-04-23 11:00:00,83.97,84.09,83.85,83.85,52500.0,73.4006,73.5055,73.2957,73.2957,52500.0
2013-04-23 11:10:00,83.85,83.85,83.69,83.76,8400.0,73.2957,73.2957,73.1558,73.217,8400.0
2013-04-23 11:20:00,83.75,83.77,83.68,83.72,6600.0,73.2083,73.2257,73.1471,73.182,6600.0
2013-04-23 11:30:00,83.69,83.83,83.68,83.81,11700.0,73.1558,73.2782,73.1471,73.2607,11700.0
2013-04-23 11:40:00,83.86,83.91,83.79,83.82,10400.0,73.3044,73.3481,73.2432,73.2695,10400.0
2013-04-23 11:50:00,83.78,83.94,83.78,83.92,119100.0,73.2345,73.3743,73.2345,73.3569,119100.0
2013-04-23 12:00:00,83.92,84.09,83.89,84.06,80400.0,73.3569,73.5055,73.3306,73.4792,80400.0
2013-04-23 12:10:00,84.05,84.09,83.94,83.95,48200.0,73.4705,73.5055,73.3743,73.3831,48200.0
2013-04-23 12:20:00,83.95,84.0,83.94,83.94,3400.0,73.3831,73.4268,73.3743,73.3743,3400.0
2013-04-23 12:30:00,83.89,83.9,83.75,83.79,7200.0,73.3306,73.3394,73.2083,73.2432,7200.0
2013-04-23 12:40:00,83.75,83.81,83.72,83.73,4600.0,73.2083,73.2607,73.182,73.1908,4600.0
2013-04-23 12:50:00,83.72,83.72,83.58,83.64,11900.0,73.182,73.182,73.0597,73.1121,11900.0
2013-04-23 13:00:00,83.62,83.63,83.12,83.14,19900.0,73.0946,73.1034,72.6576,72.675,19900.0
2013-04-23 13:10:00,83.04,83.69,83.0,83.62,45800.0,72.5876,73.1558,72.5527,73.0946,45800.0
2013-04-23 13:20:00,83.6,83.63,83.44,83.48,11800.0,73.0771,73.1034,72.9373,72.9722,11800.0
2013-04-23 13:30:00,83.47,83.6,83.45,83.56,17100.0,72.9635,73.0771,72.946,73.0422,17100.0
2013-04-23 13:40:00,83.59,83.75,83.58,83.75,80200.0,73.0684,73.2083,73.0597,73.2083,80200.0
2013-04-23 13:50:00,83.76,83.8,83.69,83.69,10200.0,73.217,73.252,73.1558,73.1558,10200.0
2013-04-23 14:00:00,83.71,83.71,83.63,83.69,13400.0,73.1733,73.1733,73.1034,73.1558,13400.0
2013-04-23 14:10:00,83.68,83.77,83.63,83.75,38500.0,73.1471,73.2257,73.1034,73.2083,38500.0
2013-04-23 14:20:00,83.76,83.79,83.71,83.73,15300.0,73.217,73.2432,73.1733,73.1908,15300.0
2013-04-23 14:30:00,83.71,83.77,83.66,83.76,39400.0,73.1733,73.2257,73.1296,73.217,39400.0
2013-04-23 14:40:00,83.77,83.82,83.73,83.75,31300.0,73.2257,73.2695,73.1908,73.2083,31300.0
2013-04-23 14:50:00,83.72,83.8,83.7,83.78,13700.0,73.182,73.252,73.1646,73.2345,13700.0
2013-04-23 15:00:00,83.8,83.83,83.71,83.8,27200.0,73.252,73.2782,73.1733,73.252,27200.0
2013-04-23 15:10:00,83.79,83.83,83.77,83.79,15700.0,73.2432,73.2782,73.2257,73.2432,15700.0
2013-04-23 15:20:00,83.81,83.89,83.73,83.77,18900.0,73.2607,73.3306,73.1908,73.2257,18900.0
2013-04-23 15:30:00,83.79,83.81,83.71,83.75,41400.0,73.2432,73.2607,73.1733,73.2083,41400.0
2013-04-23 15:40:00,83.74,83.77,83.7,83.76,36600.0,73.1995,73.2257,73.1646,73.217,36600.0
2013-04-23 15:50:00,83.76,83.82,83.74,83.79,57000.0,73.217,73.2695,73.1995,73.2432,57000.0
2013-04-24 09:30:00,84.17,84.21,83.6,83.95,55300.0,73.5754,73.6104,73.0771,73.3831,55300.0
2013-04-24 09:40:00,83.94,83.94,83.59,83.65,43200.0,73.3743,73.3743,73.0684,73.1209,43200.0
2013-04-24 09:50:00,83.67,83.73,83.49,83.57,11900.0,73.1383,73.1908,72.981,73.0509,11900.0
2013-04-24 10:00:00,83.64,83.7,83.54,83.54,18900.0,73.1121,73.1646,73.0247,73.0247,18900.0
2013-04-24 10:10:00,83.51,83.62,83.51,83.54,8900.0,72.9985,73.0946,72.9985,73.0247,8900.0
2013-04-24 10:20:00,83.52,83.57,83.4,83.44,12100.0,73.0072,73.0509,72.9023,72.9373,12100.0
2013-04-24 10:30:00,83.43,83.54,83.42,83.43,13800.0,72.9285,73.0247,72.9198,72.9285,13800.0
2013-04-24 10:40:00,83.43,83.55,83.43,83.5,22400.0,72.9285,73.0334,72.9285,72.9897,22400.0
2013-04-24 10:50:00,83.51,83.55,83.42,83.5,11100.0,72.9985,73.0334,72.9198,72.9897,11100.0
2013-04-24 11:00:00,83.52,83.55,83.39,83.44,9500.0,73.0072,73.0334,72.8936,72.9373,9500.0
2013-04-24 11:10:00,83.44,83.61,83.4,83.61,5900.0,72.9373,73.0859,72.9023,73.0859,5900.0
2013-04-24 11:20:00,83.59,83.62,83.54,83.56,7400.0,73.0684,73.0946,73.0247,73.0422,7400.0
2013-04-24 11:30:00,83.64,83.7,83.57,83.57,10400.0,73.1121,73.1646,73.0509,73.0509,10400.0
2013-04-24 11:40:00,83.6,83.7,83.58,83.7,3900.0,73.0771,73.1646,73.0597,73.1646,3900.0
2013-04-24 11:50:00,83.69,83.7,83.62,83.68,5800.0,73.1558,73.1646,73.0946,73.1471,5800.0
2013-04-24 12:00:00,83.67,83.7,83.63,83.68,17900.0,73.1383,73.1646,73.1034,73.1471,17900.0
2013-04-24 12:10:00,83.67,83.69,83.59,83.59,3000.0,73.1383,73.1558,73.0684,73.0684,3000.0
2013-04-24 12:20:00,83.62,83.7,83.62,83.68,8000.0,73.0946,73.1646,73.0946,73.1471,8000.0
2013-04-24 12:30:00,83.68,83.7,83.56,83.61,11200.0,73.1471,73.1646,73.0422,73.0859,11200.0
2013-04-24 12:40:00,83.61,83.66,83.52,83.61,4400.0,73.0859,73.1296,73.0072,73.0859,4400.0
2013-04-24 12:50:00,83.59,83.65,83.52,83.56,4100.0,73.0684,73.1209,73.0072,73.0422,4100.0
2013-04-24 13:00:00,83.55,83.62,83.53,83.57,2000.0,73.0334,73.0946,73.016,73.0509,2000.0
2013-04-24 13:10:00,83.53,83.6,83.5,83.52,8400.0,73.016,73.0771,72.9897,73.0072,8400.0
2013-04-24 13:20:00,83.51,83.57,83.47,83.48,4100.0,72.9985,73.0509,72.9635,72.9722,4100.0
2013-04-24 13:30:00,83.5,83.57,83.48,83.52,10800.0,72.9897,73.0509,72.9722,73.0072,10800.0
2013-04-24 13:40:00,83.53,83.54,83.42,83.46,6600.0,73.016,73.0247,72.9198,72.9548,6600.0
2013-04-24 13:50:00,83.47,83.48,83.42,83.44,13200.0,72.9635,72.9722,72.9198,72.9373,13200.0
2013-04-24 14:00:00,83.44,83.58,83.43,83.52,12500.0,72.9373,73.0597,72.9285,73.0072,12500.0
2013-04-24 14:10:00,83.54,83.67,83.54,83.66,5900.0,73.0247,73.1383,73.0247,73.1296,5900.0
2013-04-24 14:20:00,83.68,83.7,83.63,83.7,11000.0,73.1471,73.1646,73.1034,73.1646,11000.0
2013-04-24 14:30:00,83.7,83.7,83.64,83.68,5800.0,73.1646,73.1646,73.1121,73.1471,5800.0
2013-04-24 14:40:00,83.7,83.7,83.57,83.6,9100.0,73.1646,73.1646,73.0509,73.0771,9100.0
2013-04-24 14:50:00,83.59,83.68,83.55,83.68,7500.0,73.0684,73.1471,73.0334,73.1471,7500.0
2013-04-24 15:00:00,83.68,83.69,83.61,83.61,11500.0,73.1471,73.1558,73.0859,73.0859,11500.0
2013-04-24 15:10:00,83.61,83.63,83.56,83.63,17800.0,73.0859,73.1034,73.0422,73.1034,17800.0
2013-04-24 15:20:00,83.61,83.7,83.59,83.69,26300.0,73.0859,73.1646,73.0684,73.1558,26300.0
2013-04-24 15:30:00,83.69,83.69,83.54,83.54,29100.0,73.1558,73.1558,73.0247,73.0247,29100.0
2013-04-24 15:40:00,83.53,83.54,83.37,83.46,38900.0,73.016,73.0247,72.8761,72.9548,38900.0
2013-04-24 15:50:00,83.46,83.5,83.29,83.3,128100.0,72.9548,72.9897,72.8062,72.8149,128100.0
2013-04-25 09:30:00,83.48,83.74,83.35,83.57,32900.0,72.9722,73.1995,72.8586,73.0509,32900.0
2013-04-25 09:40:00,83.57,83.59,83.4,83.49,8900.0,73.0509,73.0684,72.9023,72.981,8900.0
2013-04-25 09:50:00,83.53,83.61,83.45,83.49,15200.0,73.016,73.0859,72.946,72.981,15200.0
2013-04-25 10:00:00,83.5,83.89,83.5,83.79,17800.0,72.9897,73.3306,72.9897,73.2432,17800.0
2013-04-25 10:10:00,83.78,83.9,83.74,83.9,11400.0,73.2345,73.3394,73.1995,73.3394,11400.0
2013-04-25 10:20:00,83.92,84.05,83.91,84.03,9100.0,73.3569,73.4705,73.3481,73.453,9100.0
2013-04-25 10:30:00,84.06,84.07,83.85,83.99,31200.0,73.4792,73.488,73.2957,73.4181,31200.0
2013-04-25 10:40:00,83.97,83.97,83.81,83.91,6700.0,73.4006,73.4006,73.2607,73.3481,6700.0
2013-04-25 10:50:00,83.91,83.95,83.86,83.89,6300.0,73.3481,73.3831,73.3044,73.3306,6300.0
2013-04-25 11:00:00,83.9,83.92,83.72,83.81,12000.0,73.3394,73.3569,73.182,73.2607,12000.0
2013-04-25 11:10:00,83.82,83.87,83.78,83.78,10000.0,73.2695,73.3132,73.2345,73.2345,10000.0
2013-04-25 11:20:00,83.76,83.87,83.72,83.86,10800.0,73.217,73.3132,73.182,73.3044,10800.0
2013-04-25 11:30:00,83.86,83.93,83.84,83.93,15200.0,73.3044,73.3656,73.2869,73.3656,15200.0
2013-04-25 11:40:00,83.92,83.95,83.87,83.92,12100.0,73.3569,73.3831,73.3132,73.3569,12100.0
2013-04-25 11:50:00,83.91,83.95,83.87,83.92,22000.0,73.3481,73.3831,73.3132,73.3569,22000.0
2013-04-25 12:00:00,83.92,84.05,83.92,84.04,17100.0,73.3569,73.4705,73.3569,73.4618,17100.0
2013-04-25 12:10:00,84.05,84.18,84.03,84.11,15200.0,73.4705,73.5841,73.453,73.5229,15200.0
2013-04-25 12:20:00,84.08,84.13,84.01,84.03,8300.0,73.4967,73.5404,73.4355,73.453,8300.0
2013-04-25 12:30:00,84.08,84.21,84.04,84.13,16200.0,73.4967,73.6104,73.4618,73.5404,16200.0
2013-04-25 12:40:00,84.12,84.16,84.07,84.08,6000.0,73.5317,73.5667,73.488,73.4967,6000.0
2013-04-25 12:50:00,84.08,84.18,84.07,84.15,10500.0,73.4967,73.5841,73.488,73.5579,10500.0
2013-04-25 13:00:00,84.1,84.2,84.07,84.1,19600.0,73.5142,73.6016,73.488,73.5142,19600.0
2013-04-25 13:10:00,84.13,84.2,84.12,84.16,13400.0,73.5404,73.6016,73.5317,73.5667,13400.0
2013-04-25 13:20:00,84.16,84.2,84.08,84.1,12400.0,73.5667,73.6016,73.4967,73.5142,12400.0
2013-04-25 13:30:00,84.09,84.21,84.09,84.14,9500.0,73.5055,73.6104,73.5055,73.5492,9500.0
2013-04-25 13:40:00,84.14,84.18,84.08,84.14,12900.0,73.5492,73.5841,73.4967,73.5492,12900.0
2013-04-25 13:50:00,84.15,84.26,84.12,84.21,11000.0,73.5579,73.6541,73.5317,73.6104,11000.0
2013-04-25 14:00:00,84.21,84.28,84.14,84.19,27700.0,73.6104,73.6716,73.5492,73.5929,27700.0
2013-04-25 14:10:00,84.2,84.2,84.07,84.08,20600.0,73.6016,73.6016,73.488,73.4967,20600.0
2013-04-25 14:20:00,84.08,84.1,84.04,84.05,15500.0,73.4967,73.5142,73.4618,73.4705,15500.0
2013-04-25 14:30:00,84.07,84.07,83.99,84.01,10800.0,73.488,73.488,73.4181,73.4355,10800.0
2013-04-25 14:40:00,84.0,84.04,83.87,83.94,11100.0,73.4268,73.4618,73.3132,73.3743,11100.0
2013-04-25 14:50:00,83.96,83.98,83.87,83.95,10200.0,73.3918,73.4093,73.3132,73.3831,10200.0
2013-04-25 15:00:00,83.93,84.04,83.89,83.99,33200.0,73.3656,73.4618,73.3306,73.4181,33200.0
2013-04-25 15:10:00,83.97,83.97,83.84,83.86,16700.0,73.4006,73.4006,73.2869,73.3044,16700.0
2013-04-25 15:20:00,83.87,83.87,83.75,83.84,20000.0,73.3132,73.3132,73.2083,73.2869,20000.0
2013-04-25 15:30:00,83.83,83.85,83.77,83.79,16000.0,73.2782,73.2957,73.2257,73.2432,16000.0
2013-04-25 15:40:00,83.8,83.83,83.75,83.8,24400.0,73.252,73.2782,73.2083,73.252,24400.0
2013-04-25 15:50:00,83.79,83.79,83.64,83.74,66000.0,73.2432,73.2432,73.1121,73.1995,66000.0
2013-04-26 09:30:00,83.73,83.82,83.37,83.39,20900.0,73.1908,73.2695,72.8761,72.8936,20900.0
2013-04-26 09:40:00,83.38,83.53,83.32,83.52,18200.0,72.8848,73.016,72.8324,73.0072,18200.0
2013-04-26 09:50:00,83.5,83.87,83.49,83.63,16900.0,72.9897,73.3132,72.981,73.1034,16900.0
2013-04-26 10:00:00,83.64,83.67,83.35,83.36,18200.0,73.1121,73.1383,72.8586,72.8674,18200.0
2013-04-26 10:10:00,83.37,83.39,83.08,83.12,13200.0,72.8761,72.8936,72.6226,72.6576,13200.0
2013-04-26 10:20:00,83.09,83.16,82.99,83.16,10600.0,72.6313,72.6925,72.5439,72.6925,10600.0
2013-04-26 10:30:00,83.16,83.24,83.12,83.24,9300.0,72.6925,72.7625,72.6576,72.7625,9300.0
2013-04-26 10:40:00,83.22,83.34,83.22,83.34,10600.0,72.745,72.8499,72.745,72.8499,10600.0
2013-04-26 10:50:00,83.32,83.33,83.18,83.29,8300.0,72.8324,72.8411,72.71,72.8062,8300.0
2013-04-26 11:00:00,83.27,83.28,83.15,83.16,8200.0,72.7887,72.7974,72.6838,72.6925,8200.0
2013-04-26 11:10:00,83.16,83.32,83.16,83.29,11600.0,72.6925,72.8324,72.6925,72.8062,11600.0
2013-04-26 11:20:00,83.28,83.39,83.23,83.29,13200.0,72.7974,72.8936,72.7537,72.8062,13200.0
2013-04-26 11:30:00,83.31,83.4,83.27,83.28,10900.0,72.8236,72.9023,72.7887,72.7974,10900.0
2013-04-26 11:40:00,83.27,83.27,83.1,83.11,9000.0,72.7887,72.7887,72.6401,72.6488,9000.0
2013-04-26 11:50:00,83.13,83.3,83.13,83.3,6400.0,72.6663,72.8149,72.6663,72.8149,6400.0
2013-04-26 12:00:00,83.27,83.27,83.04,83.11,20000.0,72.7887,72.7887,72.5876,72.6488,20000.0
2013-04-26 12:10:00,83.13,83.14,83.08,83.12,5200.0,72.6663,72.675,72.6226,72.6576,5200.0
2013-04-26 12:20:00,83.11,83.11,82.94,82.96,8700.0,72.6488,72.6488,72.5002,72.5177,8700.0
2013-04-26 12:30:00,82.95,82.98,82.87,82.87,11100.0,72.509,72.5352,72.439,72.439,11100.0
2013-04-26 12:40:00,82.87,82.99,82.87,82.99,7400.0,72.439,72.5439,72.439,72.5439,7400.0
2013-04-26 12:50:00,83.02,83.09,83.0,83.09,8700.0,72.5701,72.6313,72.5527,72.6313,8700.0
2013-04-26 13:00:00,83.11,83.14,83.08,83.11,6900.0,72.6488,72.675,72.6226,72.6488,6900.0
2013-04-26 13:10:00,83.13,83.15,83.09,83.12,6300.0,72.6663,72.6838,72.6313,72.6576,6300.0
2013-04-26 13:20:00,83.14,83.23,83.11,83.22,6700.0,72.675,72.7537,72.6488,72.745,6700.0
2013-04-26 13:30:00,83.24,83.24,83.14,83.14,4900.0,72.7625,72.7625,72.675,72.675,4900.0
2013-04-26 13:40:00,83.14,83.24,83.12,83.24,5400.0,72.675,72.7625,72.6576,72.7625,5400.0
2013-04-26 13:50:00,83.23,83.23,83.12,83.12,6900.0,72.7537,72.7537,72.6576,72.6576,6900.0
2013-04-26 14:00:00,83.13,83.16,83.09,83.09,8600.0,72.6663,72.6925,72.6313,72.6313,8600.0
2013-04-26 14:10:00,83.09,83.1,83.01,83.03,8100.0,72.6313,72.6401,72.5614,72.5789,8100.0
2013-04-26 14:20:00,83.0,83.12,82.98,83.06,17300.0,72.5527,72.6576,72.5352,72.6051,17300.0
2013-04-26 14:30:00,83.05,83.1,83.02,83.05,9100.0,72.5964,72.6401,72.5701,72.5964,9100.0
2013-04-26 14:40:00,83.07,83.08,83.02,83.08,10400.0,72.6139,72.6226,72.5701,72.6226,10400.0
2013-04-26 14:50:00,83.07,83.13,83.03,83.06,8900.0,72.6139,72.6663,72.5789,72.6051,8900.0
2013-04-26 15:00:00,83.07,83.23,83.07,83.21,13000.0,72.6139,72.7537,72.6139,72.7362,13000.0
2013-04-26 15:10:00,83.21,83.22,83.1,83.12,10600.0,72.7362,72.745,72.6401,72.6576,10600.0
2013-04-26 15:20:00,83.13,83.18,83.09,83.18,15600.0,72.6663,72.71,72.6313,72.71,15600.0
2013-04-26 15:30:00,83.18,83.2,83.12,83.12,16000.0,72.71,72.7275,72.6576,72.6576,16000.0
2013-04-26 15:40:00,83.13,83.16,83.08,83.15,41400.0,72.6663,72.6925,72.6226,72.6838,41400.0
2013-04-26 15:50:00,83.16,83.16,82.93,82.94,71800.0,72.6925,72.6925,72.4915,72.5002,71800.0
2013-04-29 09:30:00,82.85,83.24,82.35,82.57,91800.0,72.4215,72.7625,71.9845,72.1768,91800.0
2013-04-29 09:40:00,82.61,82.64,82.47,82.53,50100.0,72.2118,72.238,72.0894,72.1418,50100.0
2013-04-29 09:50:00,82.55,82.66,82.49,82.66,47000.0,72.1593,72.2555,72.1069,72.2555,47000.0
2013-04-29 10:00:00,82.62,82.66,82.39,82.54,50800.0,72.2205,72.2555,72.0194,72.1506,50800.0
2013-04-29 10:10:00,82.52,82.57,82.45,82.46,53200.0,72.1331,72.1768,72.0719,72.0806,53200.0
2013-04-29 10:20:00,82.49,82.55,82.45,82.51,20500.0,72.1069,72.1593,72.0719,72.1243,20500.0
2013-04-29 10:30:00,82.51,82.59,82.46,82.57,31500.0,72.1243,72.1943,72.0806,72.1768,31500.0
2013-04-29 10:40:00,82.57,82.66,82.57,82.6,24500.0,72.1768,72.2555,72.1768,72.203,24500.0
2013-04-29 10:50:00,82.6,82.6,82.45,82.54,92900.0,72.203,72.203,72.0719,72.1506,92900.0
2013-04-29 11:00:00,82.54,82.61,82.47,82.58,64800.0,72.1506,72.2118,72.0894,72.1855,64800.0
2013-04-29 11:10:00,82.58,82.65,82.58,82.65,27800.0,72.1855,72.2467,72.1855,72.2467,27800.0
2013-04-29 11:20:00,82.64,82.74,82.59,82.61,26900.0,72.238,72.3254,72.1943,72.2118,26900.0
2013-04-29 11:30:00,82.6,82.62,82.52,82.56,26800.0,72.203,72.2205,72.1331,72.1681,26800.0
2013-04-29 11:40:00,82.56,82.67,82.55,82.6,36200.0,72.1681,72.2642,72.1593,72.203,36200.0
2013-04-29 11:50:00,82.61,82.65,82.6,82.62,15100.0,72.2118,72.2467,72.203,72.2205,15100.0
2013-04-29 12:00:00,82.62,82.72,82.6,82.71,18400.0,72.2205,72.3079,72.203,72.2992,18400.0
2013-04-29 12:10:00,82.72,82.75,82.63,82.71,21700.0,72.3079,72.3341,72.2292,72.2992,21700.0
2013-04-29 12:20:00,82.72,82.87,82.7,82.81,23400.0,72.3079,72.439,72.2904,72.3866,23400.0
2013-04-29 12:30:00,82.82,82.98,82.77,82.95,19700.0,72.3953,72.5352,72.3516,72.509,19700.0
2013-04-29 12:40:00,82.94,82.95,82.77,82.78,15200.0,72.5002,72.509,72.3516,72.3604,15200.0
2013-04-29 12:50:00,82.78,82.89,82.77,82.83,13500.0,72.3604,72.4565,72.3516,72.4041,13500.0
2013-04-29 13:00:00,82.84,82.9,82.82,82.9,50100.0,72.4128,72.4653,72.3953,72.4653,50100.0
2013-04-29 13:10:00,82.92,82.96,82.91,82.96,13400.0,72.4827,72.5177,72.474,72.5177,13400.0
2013-04-29 13:20:00,82.95,83.15,82.95,83.15,21200.0,72.509,72.6838,72.509,72.6838,21200.0
2013-04-29 13:30:00,83.15,83.18,83.1,83.1,11900.0,72.6838,72.71,72.6401,72.6401,11900.0
2013-04-29 13:40:00,83.11,83.25,83.07,83.23,22600.0,72.6488,72.7712,72.6139,72.7537,22600.0
2013-04-29 13:50:00,83.21,83.21,83.12,83.12,13900.0,72.7362,72.7362,72.6576,72.6576,13900.0
2013-04-29 14:00:00,83.12,83.25,83.12,83.21,21200.0,72.6576,72.7712,72.6576,72.7362,21200.0
2013-04-29 14:10:00,83.22,83.26,83.18,83.21,15400.0,72.745,72.7799,72.71,72.7362,15400.0
2013-04-29 14:20:00,83.22,83.28,83.19,83.27,13000.0,72.745,72.7974,72.7188,72.7887,13000.0
2013-04-29 14:30:00,83.26,83.28,83.2,83.23,15700.0,72.7799,72.7974,72.7275,72.7537,15700.0
2013-04-29 14:40:00,83.24,83.27,83.2,83.23,15600.0,72.7625,72.7887,72.7275,72.7537,15600.0
2013-04-29 14:50:00,83.25,83.27,83.16,83.19,45000.0,72.7712,72.7887,72.6925,72.7188,45000.0
2013-04-29 15:00:00,83.2,83.26,83.11,83.17,107600.0,72.7275,72.7799,72.6488,72.7013,107600.0
2013-04-29 15:10:00,83.17,83.23,83.14,83.14,49300.0,72.7013,72.7537,72.675,72.675,49300.0
2013-04-29 15:20:00,83.14,83.23,83.14,83.19,24000.0,72.675,72.7537,72.675,72.7188,24000.0
2013-04-29 15:30:00,83.2,83.29,83.19,83.25,19600.0,72.7275,72.8062,72.7188,72.7712,19600.0
2013-04-29 15:40:00,83.25,83.27,83.15,83.25,61700.0,72.7712,72.7887,72.6838,72.7712,61700.0
2013-04-29 15:50:00,83.25,83.28,83.17,83.24,85200.0,72.7712,72.7974,72.7013,72.7625,85200.0
2013-04-30 09:30:00,83.05,84.24,83.01,83.84,55600.0,72.5964,73.6366,72.5614,73.2869,55600.0
2013-04-30 09:40:00,83.82,84.15,83.65,83.93,93400.0,73.2695,73.5579,73.1209,73.3656,93400.0
2013-04-30 09:50:00,83.92,83.92,83.47,83.81,67700.0,73.3569,73.3569,72.9635,73.2607,67700.0
2013-04-30 10:00:00,83.78,84.2,83.78,84.02,26800.0,73.2345,73.6016,73.2345,73.4443,26800.0
2013-04-30 10:10:00,84.03,84.06,83.8,83.82,49600.0,73.453,73.4792,73.252,73.2695,49600.0
2013-04-30 10:20:00,83.82,83.83,83.31,83.37,112700.0,73.2695,73.2782,72.8236,72.8761,112700.0
2013-04-30 10:30:00,83.38,83.51,83.32,83.41,25500.0,72.8848,72.9985,72.8324,72.9111,25500.0
2013-04-30 10:40:00,83.44,83.73,83.39,83.69,36200.0,72.9373,73.1908,72.8936,73.1558,36200.0
2013-04-30 10:50:00,83.64,83.81,83.44,83.51,24900.0,73.1121,73.2607,72.9373,72.9985,24900.0
2013-04-30 11:00:00,83.5,83.65,83.31,83.32,41300.0,72.9897,73.1209,72.8236,72.8324,41300.0
2013-04-30 11:10:00,83.31,83.44,83.24,83.32,31200.0,72.8236,72.9373,72.7625,72.8324,31200.0
2013-04-30 11:20:00,83.31,83.48,82.89,83.06,65200.0,72.8236,72.9722,72.4565,72.6051,65200.0
2013-04-30 11:30:00,83.06,83.3,83.06,83.26,50300.0,72.6051,72.8149,72.6051,72.7799,50300.0
2013-04-30 11:40:00,83.23,83.29,83.2,83.2,42200.0,72.7537,72.8062,72.7275,72.7275,42200.0
2013-04-30 11:50:00,83.2,83.35,83.15,83.23,54200.0,72.7275,72.8586,72.6838,72.7537,54200.0
2013-04-30 12:00:00,83.26,83.29,83.16,83.2,29500.0,72.7799,72.8062,72.6925,72.7275,29500.0
2013-04-30 12:10:00,83.24,83.24,83.02,83.11,36300.0,72.7625,72.7625,72.5701,72.6488,36300.0
2013-04-30 12:20:00,83.11,83.18,83.09,83.16,20400.0,72.6488,72.71,72.6313,72.6925,20400.0
2013-04-30 12:30:00,83.15,83.21,83.03,83.09,15500.0,72.6838,72.7362,72.5789,72.6313,15500.0
2013-04-30 12:40:00,83.11,83.16,83.09,83.16,25600.0,72.6488,72.6925,72.6313,72.6925,25600.0
2013-04-30 12:50:00,83.16,83.2,83.07,83.15,27400.0,72.6925,72.7275,72.6139,72.6838,27400.0
2013-04-30 13:00:00,83.16,83.29,83.13,83.21,21000.0,72.6925,72.8062,72.6663,72.7362,21000.0
2013-04-30 13:10:00,83.19,83.26,83.12,83.21,23900.0,72.7188,72.7799,72.6576,72.7362,23900.0
2013-04-30 13:20:00,83.19,83.2,83.08,83.13,17200.0,72.7188,72.7275,72.6226,72.6663,17200.0
2013-04-30 13:30:00,83.14,83.23,83.14,83.22,13300.0,72.675,72.7537,72.675,72.745,13300.0
2013-04-30 13:40:00,83.23,83.44,83.22,83.39,13900.0,72.7537,72.9373,72.745,72.8936,13900.0
2013-04-30 13:50:00,83.39,83.58,83.34,83.57,21000.0,72.8936,73.0597,72.8499,73.0509,21000.0
2013-04-30 14:00:00,83.57,83.66,83.53,83.61,27700.0,73.0509,73.1296,73.016,73.0859,27700.0
2013-04-30 14:10:00,83.61,83.88,83.61,83.88,28700.0,73.0859,73.3219,73.0859,73.3219,28700.0
2013-04-30 14:20:00,83.87,83.93,83.78,83.88,14400.0,73.3132,73.3656,73.2345,73.3219,14400.0
2013-04-30 14:30:00,83.89,83.99,83.81,83.94,22100.0,73.3306,73.4181,73.2607,73.3743,22100.0
2013-04-30 14:40:00,83.95,84.12,83.9,84.02,27200.0,73.3831,73.5317,73.3394,73.4443,27200.0
2013-04-30 14:50:00,84.02,84.08,83.89,84.08,28100.0,73.4443,73.4967,73.3306,73.4967,28100.0
2013-04-30 15:00:00,84.07,84.14,83.99,84.03,53100.0,73.488,73.5492,73.4181,73.453,53100.0
2013-04-30 15:10:00,84.02,84.14,84.01,84.13,30900.0,73.4443,73.5492,73.4355,73.5404,30900.0
2013-04-30 15:20:00,84.12,84.25,84.09,84.25,84700.0,73.5317,73.6453,73.5055,73.6453,84700.0
2013-04-30 15:30:00,84.24,84.46,84.18,84.45,86500.0,73.6366,73.8289,73.5841,73.8202,86500.0
2013-04-30 15:40:00,84.45,84.7,84.44,84.66,94500.0,73.8202,74.0387,73.8114,74.0037,94500.0
2013-04-30 15:50:00,84.66,84.66,84.37,84.59,151000.0,74.0037,74.0037,73.7502,73.9425,151000.0
2013-05-01 09:30:00,84.75,85.0,84.64,84.74,43200.0,74.0824,74.3009,73.9862,74.0737,43200.0
2013-05-01 09:40:00,84.73,84.84,84.67,84.78,23900.0,74.0649,74.1611,74.0125,74.1086,23900.0
2013-05-01 09:50:00,84.8,84.8,84.5,84.67,39800.0,74.1261,74.1261,73.8639,74.0125,39800.0
2013-05-01 10:00:00,84.69,84.8,84.61,84.77,34400.0,74.0299,74.1261,73.96,74.0999,34400.0
2013-05-01 10:10:00,84.77,84.95,84.74,84.86,77100.0,74.0999,74.2572,74.0737,74.1785,77100.0
2013-05-01 10:20:00,84.84,84.9,84.66,84.74,23500.0,74.1611,74.2135,74.0037,74.0737,23500.0
2013-05-01 10:30:00,84.74,84.9,84.73,84.89,19100.0,74.0737,74.2135,74.0649,74.2048,19100.0
2013-05-01 10:40:00,84.89,84.93,84.82,84.86,24400.0,74.2048,74.2397,74.1436,74.1785,24400.0
2013-05-01 10:50:00,84.85,84.95,84.85,84.92,25500.0,74.1698,74.2572,74.1698,74.231,25500.0
2013-05-01 11:00:00,84.91,85.16,84.8,85.15,20200.0,74.2223,74.4408,74.1261,74.432,20200.0
2013-05-01 11:10:00,85.16,85.16,85.03,85.13,32500.0,74.4408,74.4408,74.3271,74.4146,32500.0
2013-05-01 11:20:00,85.11,85.11,84.82,84.83,53100.0,74.3971,74.3971,74.1436,74.1523,53100.0
2013-05-01 11:30:00,84.85,85.02,84.85,84.93,21000.0,74.1698,74.3184,74.1698,74.2397,21000.0
2013-05-01 11:40:00,84.94,84.95,84.71,84.75,31100.0,74.2485,74.2572,74.0474,74.0824,31100.0
2013-05-01 11:50:00,84.76,84.86,84.71,84.86,46600.0,74.0911,74.1785,74.0474,74.1785,46600.0
2013-05-01 12:00:00,84.87,84.89,84.74,84.82,20000.0,74.1873,74.2048,74.0737,74.1436,20000.0
2013-05-01 12:10:00,84.8,84.91,84.77,84.85,27600.0,74.1261,74.2223,74.0999,74.1698,27600.0
2013-05-01 12:20:00,84.88,84.88,84.74,84.74,14700.0,74.196,74.196,74.0737,74.0737,14700.0
2013-05-01 12:30:00,84.73,84.76,84.65,84.72,17600.0,74.0649,74.0911,73.995,74.0562,17600.0
2013-05-01 12:40:00,84.74,84.75,84.6,84.65,41800.0,74.0737,74.0824,73.9513,73.995,41800.0
2013-05-01 12:50:00,84.67,84.67,84.59,84.6,30500.0,74.0125,74.0125,73.9425,73.9513,30500.0
2013-05-01 13:00:00,84.6,84.67,84.51,84.52,33300.0,73.9513,74.0125,73.8726,73.8813,33300.0
2013-05-01 13:10:00,84.53,84.61,84.52,84.56,12300.0,73.8901,73.96,73.8813,73.9163,12300.0
2013-05-01 13:20:00,84.55,84.68,84.52,84.65,16500.0,73.9076,74.0212,73.8813,73.995,16500.0
2013-05-01 13:30:00,84.63,84.68,84.51,84.56,13100.0,73.9775,74.0212,73.8726,73.9163,13100.0
2013-05-01 13:40:00,84.55,84.55,84.21,84.29,30000.0,73.9076,73.9076,73.6104,73.6803,30000.0
2013-05-01 13:50:00,84.29,84.35,84.19,84.19,43200.0,73.6803,73.7327,73.5929,73.5929,43200.0
2013-05-01 14:00:00,84.18,84.34,84.18,84.32,35300.0,73.5841,73.724,73.5841,73.7065,35300.0
2013-05-01 14:10:00,84.32,84.34,84.25,84.32,44900.0,73.7065,73.724,73.6453,73.7065,44900.0
2013-05-01 14:20:00,84.33,84.45,84.22,84.3,26300.0,73.7153,73.8202,73.6191,73.689,26300.0
2013-05-01 14:30:00,84.28,84.35,84.26,84.28,42400.0,73.6716,73.7327,73.6541,73.6716,42400.0
2013-05-01 14:40:00,84.28,84.31,84.14,84.16,37300.0,73.6716,73.6978,73.5492,73.5667,37300.0
2013-05-01 14:50:00,84.14,84.25,84.12,84.16,22100.0,73.5492,73.6453,73.5317,73.5667,22100.0
2013-05-01 15:00:00,84.17,84.23,84.08,84.22,34500.0,73.5754,73.6278,73.4967,73.6191,34500.0
2013-05-01 15:10:00,84.23,84.29,84.18,84.27,144800.0,73.6278,73.6803,73.5841,73.6628,144800.0
2013-05-01 15:20:00,84.26,84.28,84.1,84.14,50800.0,73.6541,73.6716,73.5142,73.5492,50800.0
2013-05-01 15:30:00,84.14,84.21,84.0,84.0,35900.0,73.5492,73.6104,73.4268,73.4268,35900.0
2013-05-01 15:40:00,84.0,84.2,83.99,84.14,42900.0,73.4268,73.6016,73.4181,73.5492,42900.0
2013-05-01 15:50:00,84.15,84.28,84.05,84.24,117800.0,73.5579,73.6716,73.4705,73.6366,117800.0
2013-05-02 09:30:00,84.17,84.32,83.97,84.21,77700.0,73.5754,73.7065,73.4006,73.6104,77700.0
2013-05-02 09:40:00,84.22,84.28,84.17,84.17,21000.0,73.6191,73.6716,73.5754,73.5754,21000.0
2013-05-02 09:50:00,84.17,84.28,84.1,84.1,24500.0,73.5754,73.6716,73.5142,73.5142,24500.0
2013-05-02 10:00:00,84.14,84.28,84.09,84.22,22700.0,73.5492,73.6716,73.5055,73.6191,22700.0
2013-05-02 10:10:00,84.21,84.43,84.16,84.3,54800.0,73.6104,73.8027,73.5667,73.689,54800.0
2013-05-02 10:20:00,84.3,84.35,84.25,84.26,20700.0,73.689,73.7327,73.6453,73.6541,20700.0
2013-05-02 10:30:00,84.26,84.26,84.15,84.16,18400.0,73.6541,73.6541,73.5579,73.5667,18400.0
2013-05-02 10:40:00,84.15,84.24,84.12,84.18,18600.0,73.5579,73.6366,73.5317,73.5841,18600.0
2013-05-02 10:50:00,84.18,84.18,84.14,84.17,13800.0,73.5841,73.5841,73.5492,73.5754,13800.0
2013-05-02 11:00:00,84.17,84.29,84.14,84.14,20100.0,73.5754,73.6803,73.5492,73.5492,20100.0
2013-05-02 11:10:00,84.14,84.33,84.14,84.24,31100.0,73.5492,73.7153,73.5492,73.6366,31100.0
2013-05-02 11:20:00,84.25,84.33,84.23,84.31,36400.0,73.6453,73.7153,73.6278,73.6978,36400.0
2013-05-02 11:30:00,84.33,84.39,84.29,84.37,24200.0,73.7153,73.7677,73.6803,73.7502,24200.0
2013-05-02 11:40:00,84.36,84.41,84.33,84.35,27500.0,73.7415,73.7852,73.7153,73.7327,27500.0
2013-05-02 11:50:00,84.34,84.49,84.34,84.47,21800.0,73.724,73.8551,73.724,73.8376,21800.0
2013-05-02 12:00:00,84.48,84.5,84.31,84.32,38600.0,73.8464,73.8639,73.6978,73.7065,38600.0
2013-05-02 12:10:00,84.31,84.47,84.3,84.47,53600.0,73.6978,73.8376,73.689,73.8376,53600.0
2013-05-02 12:20:00,84.46,84.5,84.36,84.42,23000.0,73.8289,73.8639,73.7415,73.7939,23000.0
2013-05-02 12:30:00,84.41,84.43,84.31,84.35,10900.0,73.7852,73.8027,73.6978,73.7327,10900.0
2013-05-02 12:40:00,84.34,84.42,84.33,84.37,13800.0,73.724,73.7939,73.7153,73.7502,13800.0
2013-05-02 12:50:00,84.39,84.4,84.33,84.36,16300.0,73.7677,73.7764,73.7153,73.7415,16300.0
2013-05-02 13:00:00,84.37,84.42,84.34,84.39,11500.0,73.7502,73.7939,73.724,73.7677,11500.0
2013-05-02 13:10:00,84.4,84.48,84.37,84.46,21900.0,73.7764,73.8464,73.7502,73.8289,21900.0
2013-05-02 13:20:00,84.47,84.54,84.44,84.49,19300.0,73.8376,73.8988,73.8114,73.8551,19300.0
2013-05-02 13:30:00,84.48,84.56,84.45,84.45,22900.0,73.8464,73.9163,73.8202,73.8202,22900.0
2013-05-02 13:40:00,84.46,84.52,84.46,84.49,17600.0,73.8289,73.8813,73.8289,73.8551,17600.0
2013-05-02 13:50:00,84.48,84.51,84.44,84.5,27900.0,73.8464,73.8726,73.8114,73.8639,27900.0
2013-05-02 14:00:00,84.5,84.51,84.41,84.42,14600.0,73.8639,73.8726,73.7852,73.7939,14600.0
2013-05-02 14:10:00,84.42,84.43,84.36,84.4,14600.0,73.7939,73.8027,73.7415,73.7764,14600.0
2013-05-02 14:20:00,84.4,84.4,84.31,84.33,28200.0,73.7764,73.7764,73.6978,73.7153,28200.0
2013-05-02 14:30:00,84.33,84.34,84.18,84.18,39500.0,73.7153,73.724,73.5841,73.5841,39500.0
2013-05-02 14:40:00,84.19,84.2,84.15,84.16,18500.0,73.5929,73.6016,73.5579,73.5667,18500.0
2013-05-02 14:50:00,84.16,84.16,84.0,84.01,38400.0,73.5667,73.5667,73.4268,73.4355,38400.0
2013-05-02 15:00:00,84.01,84.08,83.97,84.05,25500.0,73.4355,73.4967,73.4006,73.4705,25500.0
2013-05-02 15:10:00,84.05,84.19,84.05,84.11,40800.0,73.4705,73.5929,73.4705,73.5229,40800.0
2013-05-02 15:20:00,84.11,84.15,84.07,84.12,43500.0,73.5229,73.5579,73.488,73.5317,43500.0
2013-05-02 15:30:00,84.13,84.23,84.11,84.22,36100.0,73.5404,73.6278,73.5229,73.6191,36100.0
2013-05-02 15:40:00,84.23,84.27,84.21,84.23,39200.0,73.6278,73.6628,73.6104,73.6278,39200.0
2013-05-02 15:50:00,84.25,84.3,84.18,84.24,145900.0,73.6453,73.689,73.5841,73.6366,145900.0
2013-05-03 09:30:00,85.06,85.19,84.82,85.17,29300.0,74.3534,74.467,74.1436,74.4495,29300.0
2013-05-03 09:40:00,85.2,85.26,84.89,84.99,47100.0,74.4757,74.5282,74.2048,74.2922,47100.0
2013-05-03 09:50:00,84.95,85.05,84.83,84.87,30600.0,74.2572,74.3446,74.1523,74.1873,30600.0
2013-05-03 10:00:00,84.86,84.94,84.76,84.9,23400.0,74.1785,74.2485,74.0911,74.2135,23400.0
2013-05-03 10:10:00,84.91,84.99,84.84,84.94,30100.0,74.2223,74.2922,74.1611,74.2485,30100.0
2013-05-03 10:20:00,84.91,85.07,84.91,85.05,36700.0,74.2223,74.3621,74.2223,74.3446,36700.0
2013-05-03 10:30:00,85.05,85.08,84.98,85.03,43200.0,74.3446,74.3709,74.2834,74.3271,43200.0
2013-05-03 10:40:00,85.03,85.11,85.0,85.02,29000.0,74.3271,74.3971,74.3009,74.3184,29000.0
2013-05-03 10:50:00,85.02,85.05,84.96,85.03,40500.0,74.3184,74.3446,74.266,74.3271,40500.0
2013-05-03 11:00:00,85.01,85.05,84.95,84.97,19200.0,74.3097,74.3446,74.2572,74.2747,19200.0
2013-05-03 11:10:00,85.0,85.04,84.91,85.01,20000.0,74.3009,74.3359,74.2223,74.3097,20000.0
2013-05-03 11:20:00,85.01,85.06,85.01,85.05,6000.0,74.3097,74.3534,74.3097,74.3446,6000.0
2013-05-03 11:30:00,85.05,85.19,85.04,85.19,16900.0,74.3446,74.467,74.3359,74.467,16900.0
2013-05-03 11:40:00,85.21,85.36,85.21,85.34,13700.0,74.4845,74.6156,74.4845,74.5981,13700.0
2013-05-03 11:50:00,85.34,85.41,85.32,85.39,26500.0,74.5981,74.6593,74.5806,74.6418,26500.0
2013-05-03 12:00:00,85.37,85.44,85.37,85.41,10400.0,74.6244,74.6855,74.6244,74.6593,10400.0
2013-05-03 12:10:00,85.41,85.5,85.38,85.5,23100.0,74.6593,74.738,74.6331,74.738,23100.0
2013-05-03 12:20:00,85.5,85.52,85.41,85.45,16800.0,74.738,74.7555,74.6593,74.6943,16800.0
2013-05-03 12:30:00,85.46,85.46,85.34,85.35,5600.0,74.703,74.703,74.5981,74.6069,5600.0
2013-05-03 12:40:00,85.36,85.43,85.36,85.39,3500.0,74.6156,74.6768,74.6156,74.6418,3500.0
2013-05-03 12:50:00,85.4,85.42,85.36,85.39,6900.0,74.6506,74.6681,74.6156,74.6418,6900.0
2013-05-03 13:00:00,85.39,85.44,85.33,85.33,5100.0,74.6418,74.6855,74.5894,74.5894,5100.0
2013-05-03 13:10:00,85.33,85.44,85.33,85.41,13500.0,74.5894,74.6855,74.5894,74.6593,13500.0
2013-05-03 13:20:00,85.41,85.47,85.4,85.41,11400.0,74.6593,74.7118,74.6506,74.6593,11400.0
2013-05-03 13:30:00,85.42,85.44,85.37,85.4,5700.0,74.6681,74.6855,74.6244,74.6506,5700.0
2013-05-03 13:40:00,85.4,85.55,85.39,85.5,18900.0,74.6506,74.7817,74.6418,74.738,18900.0
2013-05-03 13:50:00,85.52,85.52,85.3,85.32,36300.0,74.7555,74.7555,74.5632,74.5806,36300.0
2013-05-03 14:00:00,85.29,85.34,85.26,85.34,21700.0,74.5544,74.5981,74.5282,74.5981,21700.0
2013-05-03 14:10:00,85.35,85.39,85.34,85.39,13400.0,74.6069,74.6418,74.5981,74.6418,13400.0
2013-05-03 14:20:00,85.4,85.43,85.37,85.37,18900.0,74.6506,74.6768,74.6244,74.6244,18900.0
2013-05-03 14:30:00,85.38,85.38,85.32,85.32,21500.0,74.6331,74.6331,74.5806,74.5806,21500.0
2013-05-03 14:40:00,85.31,85.38,85.25,85.36,14400.0,74.5719,74.6331,74.5195,74.6156,14400.0
2013-05-03 14:50:00,85.37,85.38,85.25,85.25,8500.0,74.6244,74.6331,74.5195,74.5195,8500.0
2013-05-03 15:00:00,85.23,85.25,85.15,85.15,40500.0,74.502,74.5195,74.432,74.432,40500.0
2013-05-03 15:10:00,85.15,85.28,85.15,85.25,25000.0,74.432,74.5457,74.432,74.5195,25000.0
2013-05-03 15:20:00,85.24,85.41,85.23,85.41,27600.0,74.5107,74.6593,74.502,74.6593,27600.0
2013-05-03 15:30:00,85.43,85.53,85.42,85.51,37300.0,74.6768,74.7642,74.6681,74.7467,37300.0
2013-05-03 15:40:00,85.5,85.65,85.49,85.64,74100.0,74.738,74.8691,74.7292,74.8604,74100.0
2013-05-03 15:50:00,85.64,85.65,85.5,85.58,138300.0,74.8604,74.8691,74.738,74.8079,138300.0
2013-05-06 09:30:00,85.73,85.74,85.52,85.52,28100.0,74.939,74.9478,74.7555,74.7555,28100.0
2013-05-06 09:40:00,85.56,85.56,85.14,85.2,13400.0,74.7904,74.7904,74.4233,74.4757,13400.0
2013-05-06 09:50:00,85.2,85.43,85.18,85.32,32200.0,74.4757,74.6768,74.4583,74.5806,32200.0
2013-05-06 10:00:00,85.34,85.39,85.26,85.31,16900.0,74.5981,74.6418,74.5282,74.5719,16900.0
2013-05-06 10:10:00,85.31,85.41,85.29,85.35,25100.0,74.5719,74.6593,74.5544,74.6069,25100.0
2013-05-06 10:20:00,85.37,85.43,85.22,85.35,15400.0,74.6244,74.6768,74.4932,74.6069,15400.0
2013-05-06 10:30:00,85.36,85.37,85.19,85.24,10200.0,74.6156,74.6244,74.467,74.5107,10200.0
2013-05-06 10:40:00,85.18,85.22,85.06,85.22,8600.0,74.4583,74.4932,74.3534,74.4932,8600.0
2013-05-06 10:50:00,85.22,85.23,85.07,85.09,10900.0,74.4932,74.502,74.3621,74.3796,10900.0
2013-05-06 11:00:00,85.09,85.12,85.02,85.12,12000.0,74.3796,74.4058,74.3184,74.4058,12000.0
2013-05-06 11:10:00,85.13,85.38,85.12,85.37,15100.0,74.4146,74.6331,74.4058,74.6244,15100.0
2013-05-06 11:20:00,85.37,85.43,85.34,85.43,8400.0,74.6244,74.6768,74.5981,74.6768,8400.0
2013-05-06 11:30:00,85.42,85.42,85.23,85.24,10400.0,74.6681,74.6681,74.502,74.5107,10400.0
2013-05-06 11:40:00,85.24,85.33,85.17,85.32,16900.0,74.5107,74.5894,74.4495,74.5806,16900.0
2013-05-06 11:50:00,85.31,85.37,85.31,85.33,8900.0,74.5719,74.6244,74.5719,74.5894,8900.0
2013-05-06 12:00:00,85.32,85.34,85.27,85.28,6800.0,74.5806,74.5981,74.5369,74.5457,6800.0
2013-05-06 12:10:00,85.27,85.29,85.17,85.26,13300.0,74.5369,74.5544,74.4495,74.5282,13300.0
2013-05-06 12:20:00,85.27,85.3,85.19,85.22,8100.0,74.5369,74.5632,74.467,74.4932,8100.0
2013-05-06 12:30:00,85.22,85.23,85.09,85.09,9600.0,74.4932,74.502,74.3796,74.3796,9600.0
2013-05-06 12:40:00,85.09,85.2,85.07,85.2,13000.0,74.3796,74.4757,74.3621,74.4757,13000.0
2013-05-06 12:50:00,85.19,85.2,85.15,85.17,8200.0,74.467,74.4757,74.432,74.4495,8200.0
2013-05-06 13:00:00,85.18,85.2,85.15,85.15,17600.0,74.4583,74.4757,74.432,74.432,17600.0
2013-05-06 13:10:00,85.16,85.16,85.1,85.1,3500.0,74.4408,74.4408,74.3883,74.3883,3500.0
2013-05-06 13:20:00,85.11,85.17,85.09,85.1,6100.0,74.3971,74.4495,74.3796,74.3883,6100.0
2013-05-06 13:30:00,85.1,85.27,85.1,85.23,5700.0,74.3883,74.5369,74.3883,74.502,5700.0
2013-05-06 13:40:00,85.21,85.23,85.16,85.2,4600.0,74.4845,74.502,74.4408,74.4757,4600.0
2013-05-06 13:50:00,85.21,85.3,85.21,85.3,7100.0,74.4845,74.5632,74.4845,74.5632,7100.0
2013-05-06 14:00:00,85.29,85.41,85.27,85.41,10900.0,74.5544,74.6593,74.5369,74.6593,10900.0
2013-05-06 14:10:00,85.4,85.44,85.39,85.43,6500.0,74.6506,74.6855,74.6418,74.6768,6500.0
2013-05-06 14:20:00,85.43,85.46,85.38,85.39,9500.0,74.6768,74.703,74.6331,74.6418,9500.0
2013-05-06 14:30:00,85.41,85.42,85.31,85.31,7500.0,74.6593,74.6681,74.5719,74.5719,7500.0
2013-05-06 14:40:00,85.32,85.33,85.25,85.29,13300.0,74.5806,74.5894,74.5195,74.5544,13300.0
2013-05-06 14:50:00,85.3,85.37,85.28,85.31,10400.0,74.5632,74.6244,74.5457,74.5719,10400.0
2013-05-06 15:00:00,85.33,85.42,85.31,85.42,10900.0,74.5894,74.6681,74.5719,74.6681,10900.0
2013-05-06 15:10:00,85.41,85.42,85.3,85.36,8000.0,74.6593,74.6681,74.5632,74.6156,8000.0
2013-05-06 15:20:00,85.36,85.36,85.3,85.36,12900.0,74.6156,74.6156,74.5632,74.6156,12900.0
2013-05-06 15:30:00,85.36,85.41,85.3,85.37,20100.0,74.6156,74.6593,74.5632,74.6244,20100.0
2013-05-06 15:40:00,85.38,85.45,85.38,85.42,27300.0,74.6331,74.6943,74.6331,74.6681,27300.0
2013-05-06 15:50:00,85.43,85.45,85.26,85.36,38300.0,74.6768,74.6943,74.5282,74.6156,38300.0
2013-05-07 09:30:00,85.75,86.49,85.75,86.31,80000.0,74.9565,75.6034,74.9565,75.446,80000.0
2013-05-07 09:40:00,86.34,86.36,86.14,86.22,26300.0,75.4723,75.4897,75.2974,75.3674,26300.0
2013-05-07 09:50:00,86.22,86.22,86.0,86.11,27400.0,75.3674,75.3674,75.1751,75.2712,27400.0
2013-05-07 10:00:00,86.14,86.36,86.02,86.02,22700.0,75.2974,75.4897,75.1925,75.1925,22700.0
2013-05-07 10:10:00,86.0,86.03,85.85,85.85,13000.0,75.1751,75.2013,75.0439,75.0439,13000.0
2013-05-07 10:20:00,85.86,86.04,85.84,86.02,22300.0,75.0527,75.21,75.0352,75.1925,22300.0
2013-05-07 10:30:00,86.03,86.17,86.01,86.15,11800.0,75.2013,75.3237,75.1838,75.3062,11800.0
2013-05-07 10:40:00,86.15,86.26,86.12,86.23,30900.0,75.3062,75.4023,75.2799,75.3761,30900.0
2013-05-07 10:50:00,86.21,86.23,86.09,86.11,17700.0,75.3586,75.3761,75.2537,75.2712,17700.0
2013-05-07 11:00:00,86.14,86.18,86.09,86.16,15200.0,75.2974,75.3324,75.2537,75.3149,15200.0
2013-05-07 11:10:00,86.19,86.27,86.15,86.17,11300.0,75.3411,75.4111,75.3062,75.3237,11300.0
2013-05-07 11:20:00,86.16,86.2,86.14,86.2,8800.0,75.3149,75.3499,75.2974,75.3499,8800.0
2013-05-07 11:30:00,86.19,86.25,86.16,86.17,45000.0,75.3411,75.3936,75.3149,75.3237,45000.0
2013-05-07 11:40:00,86.16,86.22,86.16,86.2,34700.0,75.3149,75.3674,75.3149,75.3499,34700.0
2013-05-07 11:50:00,86.2,86.2,86.14,86.16,12500.0,75.3499,75.3499,75.2974,75.3149,12500.0
2013-05-07 12:00:00,86.16,86.19,86.14,86.16,16200.0,75.3149,75.3411,75.2974,75.3149,16200.0
2013-05-07 12:10:00,86.17,86.21,86.16,86.2,17400.0,75.3237,75.3586,75.3149,75.3499,17400.0
2013-05-07 12:20:00,86.2,86.35,86.2,86.34,13700.0,75.3499,75.481,75.3499,75.4723,13700.0
2013-05-07 12:30:00,86.34,86.36,86.2,86.23,21500.0,75.4723,75.4897,75.3499,75.3761,21500.0
2013-05-07 12:40:00,86.23,86.28,86.2,86.27,16300.0,75.3761,75.4198,75.3499,75.4111,16300.0
2013-05-07 12:50:00,86.28,86.3,86.23,86.28,15700.0,75.4198,75.4373,75.3761,75.4198,15700.0
2013-05-07 13:00:00,86.28,86.29,86.2,86.2,15100.0,75.4198,75.4285,75.3499,75.3499,15100.0
2013-05-07 13:10:00,86.21,86.22,86.06,86.13,58800.0,75.3586,75.3674,75.2275,75.2887,58800.0
2013-05-07 13:20:00,86.14,86.38,86.13,86.38,43500.0,75.2974,75.5072,75.2887,75.5072,43500.0
2013-05-07 13:30:00,86.38,86.51,86.37,86.46,53100.0,75.5072,75.6209,75.4985,75.5772,53100.0
2013-05-07 13:40:00,86.46,86.55,86.45,86.53,19300.0,75.5772,75.6558,75.5684,75.6383,19300.0
2013-05-07 13:50:00,86.53,86.58,86.51,86.54,20000.0,75.6383,75.682,75.6209,75.6471,20000.0
2013-05-07 14:00:00,86.54,86.61,86.51,86.61,20700.0,75.6471,75.7083,75.6209,75.7083,20700.0
2013-05-07 14:10:00,86.6,86.65,86.53,86.53,85000.0,75.6995,75.7432,75.6383,75.6383,85000.0
2013-05-07 14:20:00,86.54,86.64,86.52,86.63,40300.0,75.6471,75.7345,75.6296,75.7258,40300.0
2013-05-07 14:30:00,86.63,86.71,86.63,86.69,20800.0,75.7258,75.7957,75.7258,75.7782,20800.0
2013-05-07 14:40:00,86.69,86.84,86.69,86.84,14900.0,75.7782,75.9093,75.7782,75.9093,14900.0
2013-05-07 14:50:00,86.84,86.87,86.79,86.87,22500.0,75.9093,75.9355,75.8656,75.9355,22500.0
2013-05-07 15:00:00,86.88,86.89,86.85,86.88,22500.0,75.9443,75.953,75.9181,75.9443,22500.0
2013-05-07 15:10:00,86.87,86.94,86.86,86.92,26400.0,75.9355,75.9967,75.9268,75.9793,26400.0
2013-05-07 15:20:00,86.91,87.04,86.91,87.01,51900.0,75.9705,76.0841,75.9705,76.0579,51900.0
2013-05-07 15:30:00,87.01,87.02,86.86,86.94,37200.0,76.0579,76.0667,75.9268,75.9967,37200.0
2013-05-07 15:40:00,86.94,87.09,86.94,87.06,71500.0,75.9967,76.1279,75.9967,76.1016,71500.0
2013-05-07 15:50:00,87.04,87.17,87.01,87.15,140100.0,76.0841,76.1978,76.0579,76.1803,140100.0
2013-05-08 09:30:00,87.09,87.09,86.6,86.69,35500.0,76.1279,76.1279,75.6995,75.7782,35500.0
2013-05-08 09:40:00,86.75,86.75,86.53,86.59,15700.0,75.8306,75.8306,75.6383,75.6908,15700.0
2013-05-08 09:50:00,86.62,86.69,86.51,86.68,5900.0,75.717,75.7782,75.6209,75.7695,5900.0
2013-05-08 10:00:00,86.71,86.92,86.7,86.74,24000.0,75.7957,75.9793,75.7869,75.8219,24000.0
2013-05-08 10:10:00,86.75,86.88,86.73,86.74,11700.0,75.8306,75.9443,75.8132,75.8219,11700.0
2013-05-08 10:20:00,86.73,86.92,86.72,86.92,14800.0,75.8132,75.9793,75.8044,75.9793,14800.0
2013-05-08 10:30:00,86.91,86.96,86.78,86.83,24000.0,75.9705,76.0142,75.8569,75.9006,24000.0
2013-05-08 10:40:00,86.81,86.87,86.71,86.79,17500.0,75.8831,75.9355,75.7957,75.8656,17500.0
2013-05-08 10:50:00,86.77,86.8,86.71,86.75,14700.0,75.8481,75.8744,75.7957,75.8306,14700.0
2013-05-08 11:00:00,86.72,86.87,86.72,86.85,10400.0,75.8044,75.9355,75.8044,75.9181,10400.0
2013-05-08 11:10:00,86.87,87.0,86.85,86.92,10500.0,75.9355,76.0492,75.9181,75.9793,10500.0
2013-05-08 11:20:00,86.92,86.94,86.88,86.91,13000.0,75.9793,75.9967,75.9443,75.9705,13000.0
2013-05-08 11:30:00,86.91,87.0,86.9,86.95,13900.0,75.9705,76.0492,75.9618,76.0055,13900.0
2013-05-08 11:40:00,86.94,87.0,86.94,86.98,14400.0,75.9967,76.0492,75.9967,76.0317,14400.0
2013-05-08 11:50:00,86.96,87.08,86.95,87.08,15300.0,76.0142,76.1191,76.0055,76.1191,15300.0
2013-05-08 12:00:00,87.08,87.08,87.0,87.0,15400.0,76.1191,76.1191,76.0492,76.0492,15400.0
2013-05-08 12:10:00,87.03,87.03,86.89,86.89,6200.0,76.0754,76.0754,75.953,75.953,6200.0
2013-05-08 12:20:00,86.89,86.95,86.85,86.89,12000.0,75.953,76.0055,75.9181,75.953,12000.0
2013-05-08 12:30:00,86.93,86.93,86.8,86.85,6700.0,75.988,75.988,75.8744,75.9181,6700.0
2013-05-08 12:40:00,86.84,86.91,86.84,86.88,6500.0,75.9093,75.9705,75.9093,75.9443,6500.0
2013-05-08 12:50:00,86.87,86.9,86.81,86.82,4800.0,75.9355,75.9618,75.8831,75.8918,4800.0
2013-05-08 13:00:00,86.82,86.84,86.78,86.78,8700.0,75.8918,75.9093,75.8569,75.8569,8700.0
2013-05-08 13:10:00,86.78,86.81,86.72,86.74,9800.0,75.8569,75.8831,75.8044,75.8219,9800.0
2013-05-08 13:20:00,86.77,86.82,86.77,86.79,10700.0,75.8481,75.8918,75.8481,75.8656,10700.0
2013-05-08 13:30:00,86.77,86.8,86.64,86.64,10400.0,75.8481,75.8744,75.7345,75.7345,10400.0
2013-05-08 13:40:00,86.65,86.71,86.59,86.65,8600.0,75.7432,75.7957,75.6908,75.7432,8600.0
2013-05-08 13:50:00,86.65,86.72,86.65,86.69,11800.0,75.7432,75.8044,75.7432,75.7782,11800.0
2013-05-08 14:00:00,86.68,86.73,86.64,86.66,16000.0,75.7695,75.8132,75.7345,75.752,16000.0
2013-05-08 14:10:00,86.65,86.69,86.61,86.66,8200.0,75.7432,75.7782,75.7083,75.752,8200.0
2013-05-08 14:20:00,86.7,86.75,86.68,86.74,5800.0,75.7869,75.8306,75.7695,75.8219,5800.0
2013-05-08 14:30:00,86.73,86.74,86.51,86.6,9100.0,75.8132,75.8219,75.6209,75.6995,9100.0
2013-05-08 14:40:00,86.6,86.62,86.52,86.55,8500.0,75.6995,75.717,75.6296,75.6558,8500.0
2013-05-08 14:50:00,86.56,86.6,86.53,86.59,7600.0,75.6646,75.6995,75.6383,75.6908,7600.0
2013-05-08 15:00:00,86.6,86.7,86.56,86.68,8000.0,75.6995,75.7869,75.6646,75.7695,8000.0
2013-05-08 15:10:00,86.68,86.76,86.62,86.65,25600.0,75.7695,75.8394,75.717,75.7432,25600.0
2013-05-08 15:20:00,86.67,86.78,86.66,86.74,17400.0,75.7607,75.8569,75.752,75.8219,17400.0
2013-05-08 15:30:00,86.74,86.79,86.7,86.73,28600.0,75.8219,75.8656,75.7869,75.8132,28600.0
2013-05-08 15:40:00,86.73,86.81,86.73,86.78,25200.0,75.8132,75.8831,75.8132,75.8569,25200.0
2013-05-08 15:50:00,86.79,86.9,86.76,86.86,54600.0,75.8656,75.9618,75.8394,75.9268,54600.0
2013-05-09 09:30:00,86.78,87.05,86.78,87.01,16800.0,75.8569,76.0929,75.8569,76.0579,16800.0
2013-05-09 09:40:00,87.01,87.02,86.88,86.9,6600.0,76.0579,76.0667,75.9443,75.9618,6600.0
2013-05-09 09:50:00,86.9,87.18,86.9,87.09,30700.0,75.9618,76.2065,75.9618,76.1279,30700.0
2013-05-09 10:00:00,87.09,87.13,86.93,86.93,11500.0,76.1279,76.1628,75.988,75.988,11500.0
2013-05-09 10:10:00,86.94,87.01,86.91,86.95,8400.0,75.9967,76.0579,75.9705,76.0055,8400.0
2013-05-09 10:20:00,86.89,86.89,86.69,86.69,7500.0,75.953,75.953,75.7782,75.7782,7500.0
2013-05-09 10:30:00,86.71,86.88,86.67,86.82,10700.0,75.7957,75.9443,75.7607,75.8918,10700.0
2013-05-09 10:40:00,86.79,86.93,86.78,86.89,14900.0,75.8656,75.988,75.8569,75.953,14900.0
2013-05-09 10:50:00,86.88,86.88,86.78,86.87,11000.0,75.9443,75.9443,75.8569,75.9355,11000.0
2013-05-09 11:00:00,86.93,87.02,86.9,86.99,17300.0,75.988,76.0667,75.9618,76.0404,17300.0
2013-05-09 11:10:00,86.98,87.0,86.96,86.96,5300.0,76.0317,76.0492,76.0142,76.0142,5300.0
2013-05-09 11:20:00,86.98,87.07,86.96,87.05,12400.0,76.0317,76.1104,76.0142,76.0929,12400.0
2013-05-09 11:30:00,87.05,87.07,86.9,86.9,18300.0,76.0929,76.1104,75.9618,75.9618,18300.0
2013-05-09 11:40:00,86.9,86.95,86.88,86.88,15300.0,75.9618,76.0055,75.9443,75.9443,15300.0
2013-05-09 11:50:00,86.88,86.88,86.77,86.77,31900.0,75.9443,75.9443,75.8481,75.8481,31900.0
2013-05-09 12:00:00,86.78,86.83,86.77,86.8,10900.0,75.8569,75.9006,75.8481,75.8744,10900.0
2013-05-09 12:10:00,86.8,86.83,86.74,86.81,19800.0,75.8744,75.9006,75.8219,75.8831,19800.0
2013-05-09 12:20:00,86.81,86.83,86.69,86.7,16400.0,75.8831,75.9006,75.7782,75.7869,16400.0
2013-05-09 12:30:00,86.7,86.8,86.7,86.71,11700.0,75.7869,75.8744,75.7869,75.7957,11700.0
2013-05-09 12:40:00,86.71,86.72,86.64,86.64,7100.0,75.7957,75.8044,75.7345,75.7345,7100.0
2013-05-09 12:50:00,86.64,86.64,86.56,86.61,13300.0,75.7345,75.7345,75.6646,75.7083,13300.0
2013-05-09 13:00:00,86.61,86.75,86.57,86.73,16500.0,75.7083,75.8306,75.6733,75.8132,16500.0
2013-05-09 13:10:00,86.71,86.85,86.69,86.8,17800.0,75.7957,75.9181,75.7782,75.8744,17800.0
2013-05-09 13:20:00,86.81,86.84,86.8,86.81,5600.0,75.8831,75.9093,75.8744,75.8831,5600.0
2013-05-09 13:30:00,86.8,86.95,86.8,86.93,13200.0,75.8744,76.0055,75.8744,75.988,13200.0
2013-05-09 13:40:00,86.91,86.94,86.87,86.93,9300.0,75.9705,75.9967,75.9355,75.988,9300.0
2013-05-09 13:50:00,86.92,86.92,86.87,86.88,6700.0,75.9793,75.9793,75.9355,75.9443,6700.0
2013-05-09 14:00:00,86.9,86.9,86.83,86.83,9100.0,75.9618,75.9618,75.9006,75.9006,9100.0
2013-05-09 14:10:00,86.83,86.95,86.8,86.94,15000.0,75.9006,76.0055,75.8744,75.9967,15000.0
2013-05-09 14:20:00,86.95,87.01,86.95,86.98,13800.0,76.0055,76.0579,76.0055,76.0317,13800.0
2013-05-09 14:30:00,86.98,87.03,86.94,86.95,17000.0,76.0317,76.0754,75.9967,76.0055,17000.0
2013-05-09 14:40:00,86.95,86.95,86.8,86.8,10200.0,76.0055,76.0055,75.8744,75.8744,10200.0
2013-05-09 14:50:00,86.79,86.8,86.63,86.64,16600.0,75.8656,75.8744,75.7258,75.7345,16600.0
2013-05-09 15:00:00,86.61,86.8,86.56,86.8,16400.0,75.7083,75.8744,75.6646,75.8744,16400.0
2013-05-09 15:10:00,86.76,86.79,86.69,86.79,16900.0,75.8394,75.8656,75.7782,75.8656,16900.0
2013-05-09 15:20:00,86.8,86.95,86.76,86.93,22800.0,75.8744,76.0055,75.8394,75.988,22800.0
2013-05-09 15:30:00,86.94,86.98,86.88,86.88,30700.0,75.9967,76.0317,75.9443,75.9443,30700.0
2013-05-09 15:40:00,86.88,86.9,86.68,86.78,29100.0,75.9443,75.9618,75.7695,75.8569,29100.0
2013-05-09 15:50:00,86.77,86.78,86.59,86.78,60300.0,75.8481,75.8569,75.6908,75.8569,60300.0
2013-05-10 09:30:00,86.72,87.14,86.72,86.88,13800.0,75.8044,76.1716,75.8044,75.9443,13800.0
2013-05-10 09:40:00,86.86,87.11,86.86,87.1,15400.0,75.9268,76.1453,75.9268,76.1366,15400.0
2013-05-10 09:50:00,87.06,87.32,86.99,87.26,13800.0,76.1016,76.3289,76.0404,76.2765,13800.0
2013-05-10 10:00:00,87.29,87.34,87.14,87.14,12100.0,76.3027,76.3464,76.1716,76.1716,12100.0
2013-05-10 10:10:00,87.12,87.18,87.01,87.08,28400.0,76.1541,76.2065,76.0579,76.1191,28400.0
2013-05-10 10:20:00,87.06,87.06,86.9,86.9,5900.0,76.1016,76.1016,75.9618,75.9618,5900.0
2013-05-10 10:30:00,86.89,86.89,86.62,86.63,7900.0,75.953,75.953,75.717,75.7258,7900.0
2013-05-10 10:40:00,86.62,86.66,86.51,86.61,15900.0,75.717,75.752,75.6209,75.7083,15900.0
2013-05-10 10:50:00,86.67,86.71,86.6,86.69,10500.0,75.7607,75.7957,75.6995,75.7782,10500.0
2013-05-10 11:00:00,86.68,86.87,86.65,86.85,8900.0,75.7695,75.9355,75.7432,75.9181,8900.0
2013-05-10 11:10:00,86.84,86.84,86.72,86.75,4900.0,75.9093,75.9093,75.8044,75.8306,4900.0
2013-05-10 11:20:00,86.74,86.85,86.67,86.81,13900.0,75.8219,75.9181,75.7607,75.8831,13900.0
2013-05-10 11:30:00,86.81,86.93,86.81,86.91,25800.0,75.8831,75.988,75.8831,75.9705,25800.0
2013-05-10 11:40:00,86.91,86.91,86.8,86.8,12300.0,75.9705,75.9705,75.8744,75.8744,12300.0
2013-05-10 11:50:00,86.79,86.79,86.62,86.64,8300.0,75.8656,75.8656,75.717,75.7345,8300.0
2013-05-10 12:00:00,86.63,86.7,86.62,86.64,6400.0,75.7258,75.7869,75.717,75.7345,6400.0
2013-05-10 12:10:00,86.65,86.72,86.63,86.63,9400.0,75.7432,75.8044,75.7258,75.7258,9400.0
2013-05-10 12:20:00,86.63,86.69,86.63,86.69,3000.0,75.7258,75.7782,75.7258,75.7782,3000.0
2013-05-10 12:30:00,86.69,86.81,86.69,86.78,2200.0,75.7782,75.8831,75.7782,75.8569,2200.0
2013-05-10 12:40:00,86.77,86.86,86.77,86.79,3200.0,75.8481,75.9268,75.8481,75.8656,3200.0
2013-05-10 12:50:00,86.8,86.84,86.76,86.77,3000.0,75.8744,75.9093,75.8394,75.8481,3000.0
2013-05-10 13:00:00,86.78,86.92,86.78,86.84,4800.0,75.8569,75.9793,75.8569,75.9093,4800.0
2013-05-10 13:10:00,86.84,86.85,86.81,86.85,2800.0,75.9093,75.9181,75.8831,75.9181,2800.0
2013-05-10 13:20:00,86.86,86.99,86.85,86.93,11500.0,75.9268,76.0404,75.9181,75.988,11500.0
2013-05-10 13:30:00,86.94,86.96,86.89,86.89,2300.0,75.9967,76.0142,75.953,75.953,2300.0
2013-05-10 13:40:00,86.9,86.92,86.86,86.92,4000.0,75.9618,75.9793,75.9268,75.9793,4000.0
2013-05-10 13:50:00,86.89,86.9,86.79,86.81,14000.0,75.953,75.9618,75.8656,75.8831,14000.0
2013-05-10 14:00:00,86.83,86.94,86.81,86.94,7900.0,75.9006,75.9967,75.8831,75.9967,7900.0
2013-05-10 14:10:00,86.95,86.99,86.85,86.85,12600.0,76.0055,76.0404,75.9181,75.9181,12600.0
2013-05-10 14:20:00,86.84,86.84,86.74,86.8,9400.0,75.9093,75.9093,75.8219,75.8744,9400.0
2013-05-10 14:30:00,86.79,86.84,86.76,86.77,8700.0,75.8656,75.9093,75.8394,75.8481,8700.0
2013-05-10 14:40:00,86.76,86.78,86.7,86.77,7100.0,75.8394,75.8569,75.7869,75.8481,7100.0
2013-05-10 14:50:00,86.76,86.87,86.72,86.73,12300.0,75.8394,75.9355,75.8044,75.8132,12300.0
2013-05-10 15:00:00,86.74,86.81,86.74,86.81,3900.0,75.8219,75.8831,75.8219,75.8831,3900.0
2013-05-10 15:10:00,86.81,86.84,86.77,86.77,9100.0,75.8831,75.9093,75.8481,75.8481,9100.0
2013-05-10 15:20:00,86.77,86.81,86.71,86.73,7100.0,75.8481,75.8831,75.7957,75.8132,7100.0
2013-05-10 15:30:00,86.72,86.77,86.68,86.73,13400.0,75.8044,75.8481,75.7695,75.8132,13400.0
2013-05-10 15:40:00,86.73,86.89,86.71,86.88,28200.0,75.8132,75.953,75.7957,75.9443,28200.0
2013-05-10 15:50:00,86.86,86.91,86.79,86.8,101800.0,75.9268,75.9705,75.8656,75.8744,101800.0
2013-05-13 09:30:00,86.73,86.81,86.51,86.73,22400.0,75.8132,75.8831,75.6209,75.8132,22400.0
2013-05-13 09:40:00,86.74,86.92,86.71,86.82,12300.0,75.8219,75.9793,75.7957,75.8918,12300.0
2013-05-13 09:50:00,86.83,86.84,86.66,86.72,13600.0,75.9006,75.9093,75.752,75.8044,13600.0
2013-05-13 10:00:00,86.65,87.11,86.63,87.07,26800.0,75.7432,76.1453,75.7258,76.1104,26800.0
2013-05-13 10:10:00,87.1,87.36,87.08,87.25,16000.0,76.1366,76.3639,76.1191,76.2677,16000.0
2013-05-13 10:20:00,87.25,87.25,86.98,87.03,13000.0,76.2677,76.2677,76.0317,76.0754,13000.0
2013-05-13 10:30:00,87.03,87.11,87.01,87.01,3200.0,76.0754,76.1453,76.0579,76.0579,3200.0
2013-05-13 10:40:00,87.02,87.05,86.8,86.81,11200.0,76.0667,76.0929,75.8744,75.8831,11200.0
2013-05-13 10:50:00,86.81,86.86,86.76,86.82,20000.0,75.8831,75.9268,75.8394,75.8918,20000.0
2013-05-13 11:00:00,86.85,86.97,86.83,86.92,25000.0,75.9181,76.023,75.9006,75.9793,25000.0
2013-05-13 11:10:00,86.93,87.14,86.93,87.08,14800.0,75.988,76.1716,75.988,76.1191,14800.0
2013-05-13 11:20:00,87.08,87.11,86.92,87.11,32300.0,76.1191,76.1453,75.9793,76.1453,32300.0
2013-05-13 11:30:00,87.11,87.23,87.07,87.22,18400.0,76.1453,76.2502,76.1104,76.2415,18400.0
2013-05-13 11:40:00,87.25,87.29,87.18,87.27,11900.0,76.2677,76.3027,76.2065,76.2852,11900.0
2013-05-13 11:50:00,87.25,87.31,87.22,87.3,23200.0,76.2677,76.3202,76.2415,76.3114,23200.0
2013-05-13 12:00:00,87.32,87.49,87.32,87.47,20200.0,76.3289,76.4775,76.3289,76.46,20200.0
2013-05-13 12:10:00,87.47,87.48,87.43,87.46,9000.0,76.46,76.4688,76.4251,76.4513,9000.0
2013-05-13 12:20:00,87.48,87.5,87.42,87.42,6500.0,76.4688,76.4862,76.4163,76.4163,6500.0
2013-05-13 12:30:00,87.42,87.47,87.38,87.39,11300.0,76.4163,76.46,76.3813,76.3901,11300.0
2013-05-13 12:40:00,87.4,87.47,87.38,87.42,12400.0,76.3988,76.46,76.3813,76.4163,12400.0
2013-05-13 12:50:00,87.43,87.54,87.42,87.53,20800.0,76.4251,76.5212,76.4163,76.5125,20800.0
2013-05-13 13:00:00,87.55,87.58,87.53,87.57,6800.0,76.53,76.5562,76.5125,76.5474,6800.0
2013-05-13 13:10:00,87.57,87.58,87.46,87.5,15700.0,76.5474,76.5562,76.4513,76.4862,15700.0
2013-05-13 13:20:00,87.5,87.54,87.42,87.52,53500.0,76.4862,76.5212,76.4163,76.5037,53500.0
2013-05-13 13:30:00,87.53,87.53,87.41,87.44,24700.0,76.5125,76.5125,76.4076,76.4338,24700.0
2013-05-13 13:40:00,87.44,87.49,87.43,87.45,39000.0,76.4338,76.4775,76.4251,76.4425,39000.0
2013-05-13 13:50:00,87.44,87.51,87.44,87.47,14600.0,76.4338,76.495,76.4338,76.46,14600.0
2013-05-13 14:00:00,87.43,87.55,87.43,87.52,26400.0,76.4251,76.53,76.4251,76.5037,26400.0
2013-05-13 14:10:00,87.51,87.52,87.45,87.5,10400.0,76.495,76.5037,76.4425,76.4862,10400.0
2013-05-13 14:20:00,87.51,87.51,87.39,87.39,6200.0,76.495,76.495,76.3901,76.3901,6200.0
2013-05-13 14:30:00,87.4,87.49,87.4,87.42,5200.0,76.3988,76.4775,76.3988,76.4163,5200.0
2013-05-13 14:40:00,87.41,87.41,87.31,87.31,8200.0,76.4076,76.4076,76.3202,76.3202,8200.0
2013-05-13 14:50:00,87.33,87.38,87.27,87.36,18700.0,76.3376,76.3813,76.2852,76.3639,18700.0
2013-05-13 15:00:00,87.35,87.35,87.23,87.23,7800.0,76.3551,76.3551,76.2502,76.2502,7800.0
2013-05-13 15:10:00,87.23,87.23,87.12,87.12,19900.0,76.2502,76.2502,76.1541,76.1541,19900.0
2013-05-13 15:20:00,87.12,87.15,87.07,87.09,20100.0,76.1541,76.1803,76.1104,76.1279,20100.0
2013-05-13 15:30:00,87.09,87.16,87.08,87.13,19600.0,76.1279,76.189,76.1191,76.1628,19600.0
2013-05-13 15:40:00,87.14,87.14,86.95,86.96,41100.0,76.1716,76.1716,76.0055,76.0142,41100.0
2013-05-13 15:50:00,86.96,87.02,86.94,87.0,106300.0,76.0142,76.0667,75.9967,76.0492,106300.0
2013-05-14 09:30:00,87.19,87.44,86.97,87.2,31000.0,76.2153,76.4338,76.023,76.224,31000.0
2013-05-14 09:40:00,87.2,87.5,87.19,87.44,28600.0,76.224,76.4862,76.2153,76.4338,28600.0
2013-05-14 09:50:00,87.46,87.61,87.38,87.58,39800.0,76.4513,76.5824,76.3813,76.5562,39800.0
2013-05-14 10:00:00,87.57,87.71,87.55,87.63,27500.0,76.5474,76.6698,76.53,76.5999,27500.0
2013-05-14 10:10:00,87.59,87.62,87.28,87.52,30300.0,76.5649,76.5911,76.2939,76.5037,30300.0
2013-05-14 10:20:00,87.52,87.72,87.43,87.72,24000.0,76.5037,76.6786,76.4251,76.6786,24000.0
2013-05-14 10:30:00,87.68,87.75,87.63,87.74,11100.0,76.6436,76.7048,76.5999,76.696,11100.0
2013-05-14 10:40:00,87.75,87.79,87.62,87.66,16100.0,76.7048,76.7397,76.5911,76.6261,16100.0
2013-05-14 10:50:00,87.66,87.74,87.6,87.64,41000.0,76.6261,76.696,76.5737,76.6086,41000.0
2013-05-14 11:00:00,87.64,87.7,87.45,87.46,23500.0,76.6086,76.6611,76.4425,76.4513,23500.0
2013-05-14 11:10:00,87.45,87.47,87.36,87.47,23400.0,76.4425,76.46,76.3639,76.46,23400.0
2013-05-14 11:20:00,87.47,87.52,87.44,87.52,14300.0,76.46,76.5037,76.4338,76.5037,14300.0
2013-05-14 11:30:00,87.5,87.52,87.43,87.43,17200.0,76.4862,76.5037,76.4251,76.4251,17200.0
2013-05-14 11:40:00,87.44,87.51,87.44,87.48,18400.0,76.4338,76.495,76.4338,76.4688,18400.0
2013-05-14 11:50:00,87.47,87.47,87.43,87.45,13700.0,76.46,76.46,76.4251,76.4425,13700.0
2013-05-14 12:00:00,87.46,87.48,87.38,87.4,26000.0,76.4513,76.4688,76.3813,76.3988,26000.0
2013-05-14 12:10:00,87.4,87.47,87.37,87.47,24200.0,76.3988,76.46,76.3726,76.46,24200.0
2013-05-14 12:20:00,87.47,87.47,87.42,87.45,24900.0,76.46,76.46,76.4163,76.4425,24900.0
2013-05-14 12:30:00,87.45,87.52,87.45,87.51,13200.0,76.4425,76.5037,76.4425,76.495,13200.0
2013-05-14 12:40:00,87.52,87.52,87.44,87.45,12600.0,76.5037,76.5037,76.4338,76.4425,12600.0
2013-05-14 12:50:00,87.45,87.5,87.44,87.49,8900.0,76.4425,76.4862,76.4338,76.4775,8900.0
2013-05-14 13:00:00,87.49,87.58,87.49,87.57,10800.0,76.4775,76.5562,76.4775,76.5474,10800.0
2013-05-14 13:10:00,87.57,87.63,87.57,87.63,12100.0,76.5474,76.5999,76.5474,76.5999,12100.0
2013-05-14 13:20:00,87.62,87.7,87.59,87.69,22100.0,76.5911,76.6611,76.5649,76.6523,22100.0
2013-05-14 13:30:00,87.7,87.82,87.69,87.81,9300.0,76.6611,76.766,76.6523,76.7572,9300.0
2013-05-14 13:40:00,87.81,87.86,87.78,87.79,11700.0,76.7572,76.8009,76.731,76.7397,11700.0
2013-05-14 13:50:00,87.81,87.86,87.79,87.82,13100.0,76.7572,76.8009,76.7397,76.766,13100.0
2013-05-14 14:00:00,87.83,87.83,87.68,87.74,9600.0,76.7747,76.7747,76.6436,76.696,9600.0
2013-05-14 14:10:00,87.72,87.79,87.7,87.79,10100.0,76.6786,76.7397,76.6611,76.7397,10100.0
2013-05-14 14:20:00,87.8,87.86,87.77,87.86,7400.0,76.7485,76.8009,76.7223,76.8009,7400.0
2013-05-14 14:30:00,87.9,87.92,87.82,87.87,13200.0,76.8359,76.8534,76.766,76.8097,13200.0
2013-05-14 14:40:00,87.85,87.87,87.8,87.8,16700.0,76.7922,76.8097,76.7485,76.7485,16700.0
2013-05-14 14:50:00,87.84,87.85,87.7,87.78,10100.0,76.7834,76.7922,76.6611,76.731,10100.0
2013-05-14 15:00:00,87.8,87.91,87.76,87.91,12900.0,76.7485,76.8446,76.7135,76.8446,12900.0
2013-05-14 15:10:00,87.92,87.99,87.9,87.97,14900.0,76.8534,76.9146,76.8359,76.8971,14900.0
2013-05-14 15:20:00,87.96,87.97,87.84,87.91,27700.0,76.8883,76.8971,76.7834,76.8446,27700.0
2013-05-14 15:30:00,87.91,87.99,87.86,87.86,35200.0,76.8446,76.9146,76.8009,76.8009,35200.0
2013-05-14 15:40:00,87.88,87.92,87.81,87.82,50000.0,76.8184,76.8534,76.7572,76.766,50000.0
2013-05-14 15:50:00,87.83,87.99,87.81,87.99,97500.0,76.7747,76.9146,76.7572,76.9146,97500.0
2013-05-15 09:30:00,87.8,88.12,87.7,87.97,26700.0,76.7485,77.0282,76.6611,76.8971,26700.0
2013-05-15 09:40:00,87.98,88.12,87.78,87.81,6800.0,76.9058,77.0282,76.731,76.7572,6800.0
2013-05-15 09:50:00,87.79,87.93,87.78,87.88,9900.0,76.7397,76.8621,76.731,76.8184,9900.0
2013-05-15 10:00:00,87.88,87.96,87.87,87.9,12300.0,76.8184,76.8883,76.8097,76.8359,12300.0
2013-05-15 10:10:00,87.88,87.9,87.66,87.81,14400.0,76.8184,76.8359,76.6261,76.7572,14400.0
2013-05-15 10:20:00,87.83,87.89,87.7,87.73,5700.0,76.7747,76.8272,76.6611,76.6873,5700.0
2013-05-15 10:30:00,87.71,87.89,87.69,87.89,8100.0,76.6698,76.8272,76.6523,76.8272,8100.0
2013-05-15 10:40:00,87.88,87.9,87.79,87.82,9200.0,76.8184,76.8359,76.7397,76.766,9200.0
2013-05-15 10:50:00,87.81,87.99,87.77,87.99,19500.0,76.7572,76.9146,76.7223,76.9146,19500.0
2013-05-15 11:00:00,88.0,88.18,87.99,88.16,11600.0,76.9233,77.0807,76.9146,77.0632,11600.0
2013-05-15 11:10:00,88.14,88.38,88.14,88.36,29100.0,77.0457,77.2555,77.0457,77.238,29100.0
2013-05-15 11:20:00,88.36,88.44,88.32,88.42,18600.0,77.238,77.3079,77.203,77.2904,18600.0
2013-05-15 11:30:00,88.42,88.54,88.4,88.54,15700.0,77.2904,77.3953,77.273,77.3953,15700.0
2013-05-15 11:40:00,88.52,88.53,88.45,88.45,5500.0,77.3779,77.3866,77.3167,77.3167,5500.0
2013-05-15 11:50:00,88.44,88.56,88.43,88.53,8500.0,77.3079,77.4128,77.2992,77.3866,8500.0
2013-05-15 12:00:00,88.54,88.68,88.49,88.67,10900.0,77.3953,77.5177,77.3516,77.509,10900.0
2013-05-15 12:10:00,88.64,88.75,88.52,88.56,14400.0,77.4828,77.5789,77.3779,77.4128,14400.0
2013-05-15 12:20:00,88.6,88.65,88.5,88.63,6500.0,77.4478,77.4915,77.3604,77.474,6500.0
2013-05-15 12:30:00,88.64,88.74,88.63,88.68,11800.0,77.4828,77.5702,77.474,77.5177,11800.0
2013-05-15 12:40:00,88.66,88.75,88.66,88.73,4500.0,77.5002,77.5789,77.5002,77.5614,4500.0
2013-05-15 12:50:00,88.73,88.75,88.63,88.63,7700.0,77.5614,77.5789,77.474,77.474,7700.0
2013-05-15 13:00:00,88.62,88.66,88.58,88.58,4600.0,77.4653,77.5002,77.4303,77.4303,4600.0
2013-05-15 13:10:00,88.58,88.66,88.58,88.6,5600.0,77.4303,77.5002,77.4303,77.4478,5600.0
2013-05-15 13:20:00,88.6,88.66,88.58,88.66,11500.0,77.4478,77.5002,77.4303,77.5002,11500.0
2013-05-15 13:30:00,88.63,88.72,88.62,88.66,8700.0,77.474,77.5527,77.4653,77.5002,8700.0
2013-05-15 13:40:00,88.65,88.65,88.54,88.58,3700.0,77.4915,77.4915,77.3953,77.4303,3700.0
2013-05-15 13:50:00,88.61,88.7,88.59,88.65,18600.0,77.4565,77.5352,77.439,77.4915,18600.0
2013-05-15 14:00:00,88.65,88.65,88.53,88.54,14100.0,77.4915,77.4915,77.3866,77.3953,14100.0
2013-05-15 14:10:00,88.54,88.62,88.53,88.6,8900.0,77.3953,77.4653,77.3866,77.4478,8900.0
2013-05-15 14:20:00,88.58,88.62,88.54,88.62,20700.0,77.4303,77.4653,77.3953,77.4653,20700.0
2013-05-15 14:30:00,88.63,88.71,88.63,88.66,12300.0,77.474,77.5439,77.474,77.5002,12300.0
2013-05-15 14:40:00,88.67,88.68,88.53,88.6,10400.0,77.509,77.5177,77.3866,77.4478,10400.0
2013-05-15 14:50:00,88.58,88.68,88.56,88.61,17100.0,77.4303,77.5177,77.4128,77.4565,17100.0
2013-05-15 15:00:00,88.61,88.78,88.59,88.78,28800.0,77.4565,77.6051,77.439,77.6051,28800.0
2013-05-15 15:10:00,88.78,88.91,88.78,88.82,36000.0,77.6051,77.7188,77.6051,77.6401,36000.0
2013-05-15 15:20:00,88.82,88.95,88.81,88.92,22300.0,77.6401,77.7537,77.6314,77.7275,22300.0
2013-05-15 15:30:00,88.93,89.12,88.91,89.12,30500.0,77.7362,77.9023,77.7188,77.9023,30500.0
2013-05-15 15:40:00,89.11,89.2,89.06,89.12,43200.0,77.8936,77.9723,77.8499,77.9023,43200.0
2013-05-15 15:50:00,89.14,89.23,89.08,89.14,69700.0,77.9198,77.9985,77.8674,77.9198,69700.0
2013-05-16 09:30:00,88.8,88.95,88.59,88.68,21700.0,77.6226,77.7537,77.439,77.5177,21700.0
2013-05-16 09:40:00,88.67,88.72,88.46,88.7,22100.0,77.509,77.5527,77.3254,77.5352,22100.0
2013-05-16 09:50:00,88.69,88.85,88.59,88.83,18600.0,77.5265,77.6663,77.439,77.6488,18600.0
2013-05-16 10:00:00,88.83,88.85,88.49,88.49,24800.0,77.6488,77.6663,77.3516,77.3516,24800.0
2013-05-16 10:10:00,88.52,88.56,88.4,88.49,21000.0,77.3779,77.4128,77.273,77.3516,21000.0
2013-05-16 10:20:00,88.49,88.68,88.42,88.57,20600.0,77.3516,77.5177,77.2904,77.4216,20600.0
2013-05-16 10:30:00,88.55,88.6,88.5,88.6,12800.0,77.4041,77.4478,77.3604,77.4478,12800.0
2013-05-16 10:40:00,88.54,88.67,88.53,88.66,16500.0,77.3953,77.509,77.3866,77.5002,16500.0
2013-05-16 10:50:00,88.68,88.86,88.65,88.8,14600.0,77.5177,77.6751,77.4915,77.6226,14600.0
2013-05-16 11:00:00,88.79,88.84,88.62,88.65,14400.0,77.6139,77.6576,77.4653,77.4915,14400.0
2013-05-16 11:10:00,88.64,88.85,88.64,88.78,18300.0,77.4828,77.6663,77.4828,77.6051,18300.0
2013-05-16 11:20:00,88.78,88.8,88.74,88.75,10800.0,77.6051,77.6226,77.5702,77.5789,10800.0
2013-05-16 11:30:00,88.77,88.82,88.73,88.78,8900.0,77.5964,77.6401,77.5614,77.6051,8900.0
2013-05-16 11:40:00,88.78,88.79,88.65,88.67,8100.0,77.6051,77.6139,77.4915,77.509,8100.0
2013-05-16 11:50:00,88.66,88.79,88.62,88.63,9000.0,77.5002,77.6139,77.4653,77.474,9000.0
2013-05-16 12:00:00,88.62,88.67,88.59,88.63,8300.0,77.4653,77.509,77.439,77.474,8300.0
2013-05-16 12:10:00,88.64,88.65,88.61,88.61,6500.0,77.4828,77.4915,77.4565,77.4565,6500.0
2013-05-16 12:20:00,88.62,88.62,88.5,88.5,14000.0,77.4653,77.4653,77.3604,77.3604,14000.0
2013-05-16 12:30:00,88.5,88.53,88.45,88.45,10700.0,77.3604,77.3866,77.3167,77.3167,10700.0
2013-05-16 12:40:00,88.44,88.49,88.4,88.41,7400.0,77.3079,77.3516,77.273,77.2817,7400.0
2013-05-16 12:50:00,88.39,88.48,88.35,88.45,7300.0,77.2642,77.3429,77.2293,77.3167,7300.0
2013-05-16 13:00:00,88.45,88.48,88.38,88.42,9600.0,77.3167,77.3429,77.2555,77.2904,9600.0
2013-05-16 13:10:00,88.41,88.42,88.35,88.38,8600.0,77.2817,77.2904,77.2293,77.2555,8600.0
2013-05-16 13:20:00,88.37,88.38,88.35,88.35,7600.0,77.2467,77.2555,77.2293,77.2293,7600.0
2013-05-16 13:30:00,88.36,88.39,88.35,88.36,15500.0,77.238,77.2642,77.2293,77.238,15500.0
2013-05-16 13:40:00,88.36,88.39,88.36,88.38,11300.0,77.238,77.2642,77.238,77.2555,11300.0
2013-05-16 13:50:00,88.38,88.47,88.37,88.37,10900.0,77.2555,77.3341,77.2467,77.2467,10900.0
2013-05-16 14:00:00,88.38,88.48,88.38,88.47,72100.0,77.2555,77.3429,77.2555,77.3341,72100.0
2013-05-16 14:10:00,88.47,88.53,88.44,88.53,14900.0,77.3341,77.3866,77.3079,77.3866,14900.0
2013-05-16 14:20:00,88.54,88.54,88.41,88.48,13400.0,77.3953,77.3953,77.2817,77.3429,13400.0
2013-05-16 14:30:00,88.48,88.49,88.4,88.4,14300.0,77.3429,77.3516,77.273,77.273,14300.0
2013-05-16 14:40:00,88.4,88.4,88.27,88.3,21600.0,77.273,77.273,77.1593,77.1855,21600.0
2013-05-16 14:50:00,88.3,88.35,88.29,88.29,16900.0,77.1855,77.2293,77.1768,77.1768,16900.0
2013-05-16 15:00:00,88.29,88.33,88.24,88.25,18600.0,77.1768,77.2118,77.1331,77.1418,18600.0
2013-05-16 15:10:00,88.24,88.32,88.1,88.12,32000.0,77.1331,77.203,77.0107,77.0282,32000.0
2013-05-16 15:20:00,88.11,88.16,88.08,88.16,34400.0,77.0195,77.0632,76.9932,77.0632,34400.0
2013-05-16 15:30:00,88.16,88.24,88.12,88.16,35100.0,77.0632,77.1331,77.0282,77.0632,35100.0
2013-05-16 15:40:00,88.16,88.24,88.12,88.2,43700.0,77.0632,77.1331,77.0282,77.0981,43700.0
2013-05-16 15:50:00,88.2,88.27,88.11,88.15,80000.0,77.0981,77.1593,77.0195,77.0544,80000.0
2013-05-17 09:30:00,88.22,88.67,88.06,88.67,138100.0,77.1156,77.509,76.9758,77.509,138100.0
2013-05-17 09:40:00,88.7,88.7,88.37,88.48,30500.0,77.5352,77.5352,77.2467,77.3429,30500.0
2013-05-17 09:50:00,88.47,88.83,88.45,88.81,16400.0,77.3341,77.6488,77.3167,77.6314,16400.0
2013-05-17 10:00:00,88.81,88.88,88.73,88.78,13500.0,77.6314,77.6925,77.5614,77.6051,13500.0
2013-05-17 10:10:00,88.78,88.82,88.69,88.7,28700.0,77.6051,77.6401,77.5265,77.5352,28700.0
2013-05-17 10:20:00,88.7,88.76,88.62,88.67,13100.0,77.5352,77.5876,77.4653,77.509,13100.0
2013-05-17 10:30:00,88.67,88.7,88.38,88.39,23500.0,77.509,77.5352,77.2555,77.2642,23500.0
2013-05-17 10:40:00,88.38,88.58,88.38,88.58,26200.0,77.2555,77.4303,77.2555,77.4303,26200.0
2013-05-17 10:50:00,88.57,88.61,88.33,88.34,29900.0,77.4216,77.4565,77.2118,77.2205,29900.0
2013-05-17 11:00:00,88.33,88.34,88.21,88.27,27500.0,77.2118,77.2205,77.1069,77.1593,27500.0
2013-05-17 11:10:00,88.27,88.27,87.93,87.97,72000.0,77.1593,77.1593,76.8621,76.8971,72000.0
2013-05-17 11:20:00,87.98,88.0,87.82,87.82,34300.0,76.9058,76.9233,76.766,76.766,34300.0
2013-05-17 11:30:00,87.82,87.92,87.8,87.87,56100.0,76.766,76.8534,76.7485,76.8097,56100.0
2013-05-17 11:40:00,87.87,88.11,87.82,88.1,13900.0,76.8097,77.0195,76.766,77.0107,13900.0
2013-05-17 11:50:00,88.11,88.2,88.02,88.11,12300.0,77.0195,77.0981,76.9408,77.0195,12300.0
2013-05-17 12:00:00,88.1,88.15,87.97,88.14,12400.0,77.0107,77.0544,76.8971,77.0457,12400.0
2013-05-17 12:10:00,88.13,88.3,88.11,88.29,12500.0,77.0369,77.1855,77.0195,77.1768,12500.0
2013-05-17 12:20:00,88.29,88.3,88.12,88.12,10900.0,77.1768,77.1855,77.0282,77.0282,10900.0
2013-05-17 12:30:00,88.12,88.23,88.1,88.13,7500.0,77.0282,77.1244,77.0107,77.0369,7500.0
2013-05-17 12:40:00,88.13,88.13,88.04,88.07,8100.0,77.0369,77.0369,76.9583,76.9845,8100.0
2013-05-17 12:50:00,88.09,88.09,87.96,88.06,9300.0,77.002,77.002,76.8883,76.9758,9300.0
2013-05-17 13:00:00,88.09,88.16,88.09,88.11,5800.0,77.002,77.0632,77.002,77.0195,5800.0
2013-05-17 13:10:00,88.13,88.18,88.1,88.11,6100.0,77.0369,77.0807,77.0107,77.0195,6100.0
2013-05-17 13:20:00,88.13,88.27,88.13,88.19,7300.0,77.0369,77.1593,77.0369,77.0894,7300.0
2013-05-17 13:30:00,88.22,88.34,88.17,88.32,28900.0,77.1156,77.2205,77.0719,77.203,28900.0
2013-05-17 13:40:00,88.32,88.35,88.25,88.34,11400.0,77.203,77.2293,77.1418,77.2205,11400.0
2013-05-17 13:50:00,88.34,88.39,88.24,88.34,10000.0,77.2205,77.2642,77.1331,77.2205,10000.0
2013-05-17 14:00:00,88.34,88.37,88.27,88.3,14000.0,77.2205,77.2467,77.1593,77.1855,14000.0
2013-05-17 14:10:00,88.3,88.34,88.29,88.32,10900.0,77.1855,77.2205,77.1768,77.203,10900.0
2013-05-17 14:20:00,88.32,88.37,88.21,88.31,9800.0,77.203,77.2467,77.1069,77.1943,9800.0
2013-05-17 14:30:00,88.32,88.39,88.29,88.37,12300.0,77.203,77.2642,77.1768,77.2467,12300.0
2013-05-17 14:40:00,88.38,88.49,88.32,88.47,25000.0,77.2555,77.3516,77.203,77.3341,25000.0
2013-05-17 14:50:00,88.48,88.66,88.48,88.65,9900.0,77.3429,77.5002,77.3429,77.4915,9900.0
2013-05-17 15:00:00,88.65,88.73,88.6,88.6,15800.0,77.4915,77.5614,77.4478,77.4478,15800.0
2013-05-17 15:10:00,88.6,88.69,88.55,88.68,16300.0,77.4478,77.5265,77.4041,77.5177,16300.0
2013-05-17 15:20:00,88.7,88.84,88.69,88.8,20600.0,77.5352,77.6576,77.5265,77.6226,20600.0
2013-05-17 15:30:00,88.8,88.97,88.8,88.87,34700.0,77.6226,77.7712,77.6226,77.6838,34700.0
2013-05-17 15:40:00,88.86,89.04,88.83,88.98,44200.0,77.6751,77.8324,77.6488,77.78,44200.0
2013-05-17 15:50:00,88.97,89.09,88.93,89.09,99900.0,77.7712,77.8761,77.7362,77.8761,99900.0
2013-05-20 09:30:00,88.85,88.9,88.61,88.89,32700.0,77.6663,77.71,77.4565,77.7013,32700.0
2013-05-20 09:40:00,88.86,88.88,88.62,88.62,8100.0,77.6751,77.6925,77.4653,77.4653,8100.0
2013-05-20 09:50:00,88.5,88.56,88.44,88.45,9500.0,77.3604,77.4128,77.3079,77.3167,9500.0
2013-05-20 10:00:00,88.47,88.67,88.42,88.62,12500.0,77.3341,77.509,77.2904,77.4653,12500.0
2013-05-20 10:10:00,88.6,88.64,88.48,88.5,26900.0,77.4478,77.4828,77.3429,77.3604,26900.0
2013-05-20 10:20:00,88.52,88.58,88.31,88.31,33200.0,77.3779,77.4303,77.1943,77.1943,33200.0
2013-05-20 10:30:00,88.33,88.44,88.33,88.42,6000.0,77.2118,77.3079,77.2118,77.2904,6000.0
2013-05-20 10:40:00,88.42,88.57,88.41,88.53,13500.0,77.2904,77.4216,77.2817,77.3866,13500.0
2013-05-20 10:50:00,88.51,88.51,88.43,88.5,12100.0,77.3691,77.3691,77.2992,77.3604,12100.0
2013-05-20 11:00:00,88.52,88.66,88.52,88.57,10900.0,77.3779,77.5002,77.3779,77.4216,10900.0
2013-05-20 11:10:00,88.61,88.79,88.61,88.78,12800.0,77.4565,77.6139,77.4565,77.6051,12800.0
2013-05-20 11:20:00,88.78,88.8,88.71,88.77,9000.0,77.6051,77.6226,77.5439,77.5964,9000.0
2013-05-20 11:30:00,88.78,88.82,88.72,88.75,12400.0,77.6051,77.6401,77.5527,77.5789,12400.0
2013-05-20 11:40:00,88.76,88.8,88.7,88.79,13400.0,77.5876,77.6226,77.5352,77.6139,13400.0
2013-05-20 11:50:00,88.77,88.84,88.75,88.79,9800.0,77.5964,77.6576,77.5789,77.6139,9800.0
2013-05-20 12:00:00,88.79,88.83,88.73,88.74,13400.0,77.6139,77.6488,77.5614,77.5702,13400.0
2013-05-20 12:10:00,88.73,88.83,88.69,88.69,19300.0,77.5614,77.6488,77.5265,77.5265,19300.0
2013-05-20 12:20:00,88.7,88.74,88.67,88.74,11400.0,77.5352,77.5702,77.509,77.5702,11400.0
2013-05-20 12:30:00,88.73,88.74,88.65,88.66,8300.0,77.5614,77.5702,77.4915,77.5002,8300.0
2013-05-20 12:40:00,88.68,88.68,88.62,88.65,8000.0,77.5177,77.5177,77.4653,77.4915,8000.0
2013-05-20 12:50:00,88.65,88.69,88.59,88.6,6800.0,77.4915,77.5265,77.439,77.4478,6800.0
2013-05-20 13:00:00,88.59,88.63,88.59,88.61,10500.0,77.439,77.474,77.439,77.4565,10500.0
2013-05-20 13:10:00,88.6,88.62,88.49,88.5,10700.0,77.4478,77.4653,77.3516,77.3604,10700.0
2013-05-20 13:20:00,88.49,88.56,88.45,88.45,22100.0,77.3516,77.4128,77.3167,77.3167,22100.0
2013-05-20 13:30:00,88.47,88.5,88.4,88.4,16000.0,77.3341,77.3604,77.273,77.273,16000.0
2013-05-20 13:40:00,88.4,88.4,88.24,88.32,23800.0,77.273,77.273,77.1331,77.203,23800.0
2013-05-20 13:50:00,88.29,88.38,88.25,88.33,22000.0,77.1768,77.2555,77.1418,77.2118,22000.0
2013-05-20 14:00:00,88.34,88.41,88.32,88.37,31600.0,77.2205,77.2817,77.203,77.2467,31600.0
2013-05-20 14:10:00,88.39,88.48,88.34,88.34,17800.0,77.2642,77.3429,77.2205,77.2205,17800.0
2013-05-20 14:20:00,88.35,88.52,88.35,88.4,21000.0,77.2293,77.3779,77.2293,77.273,21000.0
2013-05-20 14:30:00,88.41,88.46,88.3,88.32,11400.0,77.2817,77.3254,77.1855,77.203,11400.0
2013-05-20 14:40:00,88.3,88.31,88.19,88.26,11500.0,77.1855,77.1943,77.0894,77.1506,11500.0
2013-05-20 14:50:00,88.27,88.31,88.15,88.16,14700.0,77.1593,77.1943,77.0544,77.0632,14700.0
2013-05-20 15:00:00,88.17,88.29,88.16,88.2,22400.0,77.0719,77.1768,77.0632,77.0981,22400.0
2013-05-20 15:10:00,88.19,88.28,88.17,88.23,25400.0,77.0894,77.1681,77.0719,77.1244,25400.0
2013-05-20 15:20:00,88.22,88.24,88.09,88.17,24700.0,77.1156,77.1331,77.002,77.0719,24700.0
2013-05-20 15:30:00,88.17,88.22,88.09,88.13,37800.0,77.0719,77.1156,77.002,77.0369,37800.0
2013-05-20 15:40:00,88.14,88.21,88.02,88.13,41900.0,77.0457,77.1069,76.9408,77.0369,41900.0
2013-05-20 15:50:00,88.12,88.16,88.02,88.09,83500.0,77.0282,77.0632,76.9408,77.002,83500.0
2013-05-21 09:30:00,88.22,88.81,88.1,88.56,32600.0,77.1156,77.6314,77.0107,77.4128,32600.0
2013-05-21 09:40:00,88.6,88.62,88.36,88.47,12700.0,77.4478,77.4653,77.238,77.3341,12700.0
2013-05-21 09:50:00,88.5,88.89,88.5,88.81,27500.0,77.3604,77.7013,77.3604,77.6314,27500.0
2013-05-21 10:00:00,88.8,88.85,88.59,88.59,17300.0,77.6226,77.6663,77.439,77.439,17300.0
2013-05-21 10:10:00,88.57,88.59,88.4,88.53,18300.0,77.4216,77.439,77.273,77.3866,18300.0
2013-05-21 10:20:00,88.53,88.59,88.39,88.57,13800.0,77.3866,77.439,77.2642,77.4216,13800.0
2013-05-21 10:30:00,88.57,88.72,88.53,88.7,27400.0,77.4216,77.5527,77.3866,77.5352,27400.0
2013-05-21 10:40:00,88.71,88.76,88.63,88.73,20700.0,77.5439,77.5876,77.474,77.5614,20700.0
2013-05-21 10:50:00,88.72,88.77,88.61,88.68,13200.0,77.5527,77.5964,77.4565,77.5177,13200.0
2013-05-21 11:00:00,88.68,88.81,88.67,88.69,29900.0,77.5177,77.6314,77.509,77.5265,29900.0
2013-05-21 11:10:00,88.7,88.75,88.62,88.67,16600.0,77.5352,77.5789,77.4653,77.509,16600.0
2013-05-21 11:20:00,88.68,88.68,88.53,88.62,8300.0,77.5177,77.5177,77.3866,77.4653,8300.0
2013-05-21 11:30:00,88.62,88.86,88.61,88.84,14000.0,77.4653,77.6751,77.4565,77.6576,14000.0
2013-05-21 11:40:00,88.87,88.95,88.84,88.92,14600.0,77.6838,77.7537,77.6576,77.7275,14600.0
2013-05-21 11:50:00,88.92,88.97,88.89,88.96,8100.0,77.7275,77.7712,77.7013,77.7625,8100.0
2013-05-21 12:00:00,88.98,88.99,88.91,88.95,7500.0,77.78,77.7887,77.7188,77.7537,7500.0
2013-05-21 12:10:00,88.94,88.99,88.91,88.99,6200.0,77.745,77.7887,77.7188,77.7887,6200.0
2013-05-21 12:20:00,89.0,89.12,88.98,89.04,12100.0,77.7974,77.9023,77.78,77.8324,12100.0
2013-05-21 12:30:00,89.06,89.08,89.01,89.01,5900.0,77.8499,77.8674,77.8062,77.8062,5900.0
2013-05-21 12:40:00,89.0,89.11,88.99,89.06,15900.0,77.7974,77.8936,77.7887,77.8499,15900.0
2013-05-21 12:50:00,89.06,89.17,89.06,89.12,8500.0,77.8499,77.946,77.8499,77.9023,8500.0
2013-05-21 13:00:00,89.11,89.33,89.11,89.3,10000.0,77.8936,78.0859,77.8936,78.0597,10000.0
2013-05-21 13:10:00,89.27,89.39,89.26,89.36,16800.0,78.0335,78.1383,78.0247,78.1121,16800.0
2013-05-21 13:20:00,89.34,89.43,89.31,89.42,21300.0,78.0946,78.1733,78.0684,78.1646,21300.0
2013-05-21 13:30:00,89.41,89.47,89.33,89.35,16600.0,78.1558,78.2083,78.0859,78.1034,16600.0
2013-05-21 13:40:00,89.36,89.37,89.29,89.3,25000.0,78.1121,78.1209,78.0509,78.0597,25000.0
2013-05-21 13:50:00,89.3,89.38,89.29,89.3,37000.0,78.0597,78.1296,78.0509,78.0597,37000.0
2013-05-21 14:00:00,89.29,89.31,89.17,89.19,21000.0,78.0509,78.0684,77.946,77.9635,21000.0
2013-05-21 14:10:00,89.21,89.34,89.18,89.31,28300.0,77.981,78.0946,77.9548,78.0684,28300.0
2013-05-21 14:20:00,89.31,89.31,89.2,89.23,21700.0,78.0684,78.0684,77.9723,77.9985,21700.0
2013-05-21 14:30:00,89.23,89.29,89.21,89.25,47100.0,77.9985,78.0509,77.981,78.016,47100.0
2013-05-21 14:40:00,89.24,89.26,89.12,89.15,43900.0,78.0072,78.0247,77.9023,77.9286,43900.0
2013-05-21 14:50:00,89.15,89.21,89.14,89.2,12600.0,77.9286,77.981,77.9198,77.9723,12600.0
2013-05-21 15:00:00,89.2,89.21,89.11,89.18,16400.0,77.9723,77.981,77.8936,77.9548,16400.0
2013-05-21 15:10:00,89.19,89.24,89.17,89.23,33500.0,77.9635,78.0072,77.946,77.9985,33500.0
2013-05-21 15:20:00,89.23,89.25,89.16,89.2,21700.0,77.9985,78.016,77.9373,77.9723,21700.0
2013-05-21 15:30:00,89.21,89.22,89.14,89.19,37500.0,77.981,77.9897,77.9198,77.9635,37500.0
2013-05-21 15:40:00,89.18,89.2,89.02,89.05,38200.0,77.9548,77.9723,77.8149,77.8411,38200.0
2013-05-21 15:50:00,89.04,89.18,89.01,89.08,106800.0,77.8324,77.9548,77.8062,77.8674,106800.0
2013-05-22 09:30:00,89.0,89.22,88.64,88.9,27900.0,77.7974,77.9897,77.4828,77.71,27900.0
2013-05-22 09:40:00,88.87,88.96,88.83,88.89,9600.0,77.6838,77.7625,77.6488,77.7013,9600.0
2013-05-22 09:50:00,88.89,88.93,88.6,88.6,12500.0,77.7013,77.7362,77.4478,77.4478,12500.0
2013-05-22 10:00:00,88.62,88.92,88.52,88.76,43700.0,77.4653,77.7275,77.3779,77.5876,43700.0
2013-05-22 10:10:00,88.8,88.99,88.74,88.92,26000.0,77.6226,77.7887,77.5702,77.7275,26000.0
2013-05-22 10:20:00,88.93,89.1,88.92,89.06,82700.0,77.7362,77.8849,77.7275,77.8499,82700.0
2013-05-22 10:30:00,89.05,89.08,88.27,88.27,27600.0,77.8411,77.8674,77.1593,77.1593,27600.0
2013-05-22 10:40:00,88.29,88.58,88.28,88.54,22600.0,77.1768,77.4303,77.1681,77.3953,22600.0
2013-05-22 10:50:00,88.5,88.57,88.34,88.47,11700.0,77.3604,77.4216,77.2205,77.3341,11700.0
2013-05-22 11:00:00,88.46,88.5,88.33,88.44,18200.0,77.3254,77.3604,77.2118,77.3079,18200.0
2013-05-22 11:10:00,88.45,88.61,88.32,88.4,19800.0,77.3167,77.4565,77.203,77.273,19800.0
2013-05-22 11:20:00,88.4,88.5,88.33,88.5,12400.0,77.273,77.3604,77.2118,77.3604,12400.0
2013-05-22 11:30:00,88.47,88.57,88.47,88.52,18000.0,77.3341,77.4216,77.3341,77.3779,18000.0
2013-05-22 11:40:00,88.47,88.7,88.47,88.66,8900.0,77.3341,77.5352,77.3341,77.5002,8900.0
2013-05-22 11:50:00,88.67,88.67,88.56,88.57,15700.0,77.509,77.509,77.4128,77.4216,15700.0
2013-05-22 12:00:00,88.57,88.59,88.54,88.58,16000.0,77.4216,77.439,77.3953,77.4303,16000.0
2013-05-22 12:10:00,88.57,88.58,88.46,88.55,11800.0,77.4216,77.4303,77.3254,77.4041,11800.0
2013-05-22 12:20:00,88.56,88.6,88.48,88.51,16400.0,77.4128,77.4478,77.3429,77.3691,16400.0
2013-05-22 12:30:00,88.51,88.55,88.48,88.54,21900.0,77.3691,77.4041,77.3429,77.3953,21900.0
2013-05-22 12:40:00,88.55,88.55,88.49,88.5,17900.0,77.4041,77.4041,77.3516,77.3604,17900.0
2013-05-22 12:50:00,88.51,88.58,88.4,88.46,37700.0,77.3691,77.4303,77.273,77.3254,37700.0
2013-05-22 13:00:00,88.44,88.44,88.39,88.4,18800.0,77.3079,77.3079,77.2642,77.273,18800.0
2013-05-22 13:10:00,88.39,88.4,88.25,88.28,14900.0,77.2642,77.273,77.1418,77.1681,14900.0
2013-05-22 13:20:00,88.27,88.27,88.07,88.07,13000.0,77.1593,77.1593,76.9845,76.9845,13000.0
2013-05-22 13:30:00,88.07,88.09,87.74,87.76,27600.0,76.9845,77.002,76.696,76.7135,27600.0
2013-05-22 13:40:00,87.77,87.82,87.6,87.75,15700.0,76.7223,76.766,76.5737,76.7048,15700.0
2013-05-22 13:50:00,87.73,87.85,87.73,87.81,11800.0,76.6873,76.7922,76.6873,76.7572,11800.0
2013-05-22 14:00:00,87.82,87.94,87.47,87.48,42700.0,76.766,76.8709,76.46,76.4688,42700.0
2013-05-22 14:10:00,87.48,87.5,87.36,87.5,17800.0,76.4688,76.4862,76.3639,76.4862,17800.0
2013-05-22 14:20:00,87.52,87.66,87.47,87.6,18000.0,76.5037,76.6261,76.46,76.5737,18000.0
2013-05-22 14:30:00,87.61,87.64,87.37,87.43,20300.0,76.5824,76.6086,76.3726,76.4251,20300.0
2013-05-22 14:40:00,87.43,87.66,87.36,87.66,24100.0,76.4251,76.6261,76.3639,76.6261,24100.0
2013-05-22 14:50:00,87.67,87.68,87.57,87.67,12900.0,76.6348,76.6436,76.5474,76.6348,12900.0
2013-05-22 15:00:00,87.67,87.7,87.51,87.61,22300.0,76.6348,76.6611,76.495,76.5824,22300.0
2013-05-22 15:10:00,87.61,87.61,87.38,87.39,22200.0,76.5824,76.5824,76.3813,76.3901,22200.0
2013-05-22 15:20:00,87.38,87.45,87.11,87.11,33900.0,76.3813,76.4425,76.1453,76.1453,33900.0
2013-05-22 15:30:00,87.11,87.19,87.06,87.13,44900.0,76.1453,76.2153,76.1016,76.1628,44900.0
2013-05-22 15:40:00,87.1,87.33,87.02,87.28,39800.0,76.1366,76.3376,76.0667,76.2939,39800.0
2013-05-22 15:50:00,87.28,87.46,87.19,87.43,130100.0,76.2939,76.4513,76.2153,76.4251,130100.0
2013-05-23 09:30:00,86.74,87.24,86.69,86.96,55900.0,75.8219,76.259,75.7782,76.0142,55900.0
2013-05-23 09:40:00,86.96,87.28,86.95,87.08,22800.0,76.0142,76.2939,76.0055,76.1191,22800.0
2013-05-23 09:50:00,87.1,87.17,86.99,87.1,33800.0,76.1366,76.1978,76.0404,76.1366,33800.0
2013-05-23 10:00:00,87.09,87.17,86.93,87.1,31700.0,76.1279,76.1978,75.988,76.1366,31700.0
2013-05-23 10:10:00,87.1,87.35,87.07,87.35,30800.0,76.1366,76.3551,76.1104,76.3551,30800.0
2013-05-23 10:20:00,87.32,87.4,87.19,87.3,46600.0,76.3289,76.3988,76.2153,76.3114,46600.0
2013-05-23 10:30:00,87.32,87.38,87.19,87.25,42000.0,76.3289,76.3813,76.2153,76.2677,42000.0
2013-05-23 10:40:00,87.25,87.29,87.06,87.06,17400.0,76.2677,76.3027,76.1016,76.1016,17400.0
2013-05-23 10:50:00,87.1,87.25,87.07,87.07,10600.0,76.1366,76.2677,76.1104,76.1104,10600.0
2013-05-23 11:00:00,87.13,87.23,87.06,87.21,22000.0,76.1628,76.2502,76.1016,76.2327,22000.0
2013-05-23 11:10:00,87.2,87.3,87.15,87.27,28700.0,76.224,76.3114,76.1803,76.2852,28700.0
2013-05-23 11:20:00,87.3,87.33,87.05,87.05,30200.0,76.3114,76.3376,76.0929,76.0929,30200.0
2013-05-23 11:30:00,87.06,87.18,87.06,87.18,10200.0,76.1016,76.2065,76.1016,76.2065,10200.0
2013-05-23 11:40:00,87.22,87.25,87.12,87.24,12500.0,76.2415,76.2677,76.1541,76.259,12500.0
2013-05-23 11:50:00,87.24,87.31,87.17,87.24,16900.0,76.259,76.3202,76.1978,76.259,16900.0
2013-05-23 12:00:00,87.25,87.53,87.23,87.49,19900.0,76.2677,76.5125,76.2502,76.4775,19900.0
2013-05-23 12:10:00,87.45,87.62,87.42,87.42,11100.0,76.4425,76.5911,76.4163,76.4163,11100.0
2013-05-23 12:20:00,87.44,87.47,87.39,87.45,8400.0,76.4338,76.46,76.3901,76.4425,8400.0
2013-05-23 12:30:00,87.44,87.44,87.32,87.38,19100.0,76.4338,76.4338,76.3289,76.3813,19100.0
2013-05-23 12:40:00,87.36,87.43,87.35,87.4,22200.0,76.3639,76.4251,76.3551,76.3988,22200.0
2013-05-23 12:50:00,87.41,87.47,87.4,87.41,14300.0,76.4076,76.46,76.3988,76.4076,14300.0
2013-05-23 13:00:00,87.43,87.46,87.4,87.44,12200.0,76.4251,76.4513,76.3988,76.4338,12200.0
2013-05-23 13:10:00,87.43,87.47,87.38,87.41,9400.0,76.4251,76.46,76.3813,76.4076,9400.0
2013-05-23 13:20:00,87.4,87.47,87.37,87.4,24400.0,76.3988,76.46,76.3726,76.3988,24400.0
2013-05-23 13:30:00,87.43,87.45,87.36,87.43,14600.0,76.4251,76.4425,76.3639,76.4251,14600.0
2013-05-23 13:40:00,87.38,87.42,87.34,87.37,11100.0,76.3813,76.4163,76.3464,76.3726,11100.0
2013-05-23 13:50:00,87.38,87.42,87.35,87.4,16100.0,76.3813,76.4163,76.3551,76.3988,16100.0
2013-05-23 14:00:00,87.39,87.53,87.38,87.46,25000.0,76.3901,76.5125,76.3813,76.4513,25000.0
2013-05-23 14:10:00,87.46,87.52,87.41,87.49,27300.0,76.4513,76.5037,76.4076,76.4775,27300.0
2013-05-23 14:20:00,87.49,87.52,87.37,87.42,11300.0,76.4775,76.5037,76.3726,76.4163,11300.0
2013-05-23 14:30:00,87.43,87.43,87.3,87.34,12200.0,76.4251,76.4251,76.3114,76.3464,12200.0
2013-05-23 14:40:00,87.34,87.46,87.34,87.42,15000.0,76.3464,76.4513,76.3464,76.4163,15000.0
2013-05-23 14:50:00,87.42,87.48,87.37,87.43,16200.0,76.4163,76.4688,76.3726,76.4251,16200.0
2013-05-23 15:00:00,87.43,87.46,87.35,87.39,14900.0,76.4251,76.4513,76.3551,76.3901,14900.0
2013-05-23 15:10:00,87.38,87.43,87.2,87.2,39900.0,76.3813,76.4251,76.224,76.224,39900.0
2013-05-23 15:20:00,87.21,87.3,87.1,87.29,18700.0,76.2327,76.3114,76.1366,76.3027,18700.0
2013-05-23 15:30:00,87.29,87.38,87.15,87.16,31800.0,76.3027,76.3813,76.1803,76.189,31800.0
2013-05-23 15:40:00,87.16,87.23,87.06,87.15,57200.0,76.189,76.2502,76.1016,76.1803,57200.0
2013-05-23 15:50:00,87.15,87.36,87.14,87.22,209000.0,76.1803,76.3639,76.1716,76.2415,209000.0
2013-05-24 09:30:00,86.87,87.09,86.6,86.77,30700.0,75.9355,76.1279,75.6995,75.8481,30700.0
2013-05-24 09:40:00,86.78,86.79,86.55,86.56,10300.0,75.8569,75.8656,75.6558,75.6646,10300.0
2013-05-24 09:50:00,86.57,86.57,86.38,86.38,12500.0,75.6733,75.6733,75.5072,75.5072,12500.0
2013-05-24 10:00:00,86.38,86.39,86.05,86.27,31200.0,75.5072,75.516,75.2188,75.4111,31200.0
2013-05-24 10:10:00,86.25,86.41,86.18,86.23,15900.0,75.3936,75.5334,75.3324,75.3761,15900.0
2013-05-24 10:20:00,86.25,86.33,86.2,86.33,17600.0,75.3936,75.4635,75.3499,75.4635,17600.0
2013-05-24 10:30:00,86.34,86.58,86.34,86.5,25800.0,75.4723,75.682,75.4723,75.6121,25800.0
2013-05-24 10:40:00,86.48,86.63,86.39,86.41,21000.0,75.5946,75.7258,75.516,75.5334,21000.0
2013-05-24 10:50:00,86.45,86.55,86.4,86.47,14100.0,75.5684,75.6558,75.5247,75.5859,14100.0
2013-05-24 11:00:00,86.5,86.66,86.44,86.66,19000.0,75.6121,75.752,75.5597,75.752,19000.0
2013-05-24 11:10:00,86.67,86.81,86.63,86.78,6500.0,75.7607,75.8831,75.7258,75.8569,6500.0
2013-05-24 11:20:00,86.79,86.88,86.75,86.86,12800.0,75.8656,75.9443,75.8306,75.9268,12800.0
2013-05-24 11:30:00,86.84,86.99,86.8,86.86,22800.0,75.9093,76.0404,75.8744,75.9268,22800.0
2013-05-24 11:40:00,86.87,86.91,86.82,86.85,16600.0,75.9355,75.9705,75.8918,75.9181,16600.0
2013-05-24 11:50:00,86.83,86.92,86.75,86.89,14900.0,75.9006,75.9793,75.8306,75.953,14900.0
2013-05-24 12:00:00,86.89,87.0,86.84,86.95,32400.0,75.953,76.0492,75.9093,76.0055,32400.0
2013-05-24 12:10:00,86.95,86.95,86.82,86.9,15300.0,76.0055,76.0055,75.8918,75.9618,15300.0
2013-05-24 12:20:00,86.9,86.96,86.89,86.93,15700.0,75.9618,76.0142,75.953,75.988,15700.0
2013-05-24 12:30:00,86.92,86.92,86.79,86.81,5800.0,75.9793,75.9793,75.8656,75.8831,5800.0
2013-05-24 12:40:00,86.82,86.97,86.78,86.97,5600.0,75.8918,76.023,75.8569,76.023,5600.0
2013-05-24 12:50:00,87.0,87.0,86.9,86.9,11400.0,76.0492,76.0492,75.9618,75.9618,11400.0
2013-05-24 13:00:00,86.91,87.01,86.91,86.98,14000.0,75.9705,76.0579,75.9705,76.0317,14000.0
2013-05-24 13:10:00,86.99,87.2,86.96,87.17,19700.0,76.0404,76.224,76.0142,76.1978,19700.0
2013-05-24 13:20:00,87.16,87.17,87.08,87.08,11000.0,76.189,76.1978,76.1191,76.1191,11000.0
2013-05-24 13:30:00,87.09,87.11,87.04,87.07,18900.0,76.1279,76.1453,76.0841,76.1104,18900.0
2013-05-24 13:40:00,87.07,87.07,87.0,87.05,7000.0,76.1104,76.1104,76.0492,76.0929,7000.0
2013-05-24 13:50:00,87.06,87.1,87.0,87.1,7000.0,76.1016,76.1366,76.0492,76.1366,7000.0
2013-05-24 14:00:00,87.1,87.17,87.04,87.12,11500.0,76.1366,76.1978,76.0841,76.1541,11500.0
2013-05-24 14:10:00,87.14,87.23,87.12,87.2,14300.0,76.1716,76.2502,76.1541,76.224,14300.0
2013-05-24 14:20:00,87.2,87.2,87.16,87.2,14600.0,76.224,76.224,76.189,76.224,14600.0
2013-05-24 14:30:00,87.2,87.2,87.16,87.19,12300.0,76.224,76.224,76.189,76.2153,12300.0
2013-05-24 14:40:00,87.2,87.22,87.18,87.21,11700.0,76.224,76.2415,76.2065,76.2327,11700.0
2013-05-24 14:50:00,87.22,87.33,87.21,87.24,9700.0,76.2415,76.3376,76.2327,76.259,9700.0
2013-05-24 15:00:00,87.23,87.23,87.16,87.21,10100.0,76.2502,76.2502,76.189,76.2327,10100.0
2013-05-24 15:10:00,87.2,87.21,87.1,87.1,15500.0,76.224,76.2327,76.1366,76.1366,15500.0
2013-05-24 15:20:00,87.11,87.19,87.09,87.11,12000.0,76.1453,76.2153,76.1279,76.1453,12000.0
2013-05-24 15:30:00,87.11,87.11,86.89,86.9,16800.0,76.1453,76.1453,75.953,75.9618,16800.0
2013-05-24 15:40:00,86.9,87.13,86.89,87.11,26000.0,75.9618,76.1628,75.953,76.1453,26000.0
2013-05-24 15:50:00,87.11,87.19,86.99,87.16,132500.0,76.1453,76.2153,76.0404,76.189,132500.0
2013-05-28 09:30:00,87.97,87.97,87.52,87.6,62000.0,76.8971,76.8971,76.5037,76.5737,62000.0
2013-05-28 09:40:00,87.6,87.67,87.35,87.61,35700.0,76.5737,76.6348,76.3551,76.5824,35700.0
2013-05-28 09:50:00,87.62,87.7,87.55,87.55,25700.0,76.5911,76.6611,76.53,76.53,25700.0
2013-05-28 10:00:00,87.61,87.86,87.57,87.8,31900.0,76.5824,76.8009,76.5474,76.7485,31900.0
2013-05-28 10:10:00,87.85,87.87,87.69,87.82,15300.0,76.7922,76.8097,76.6523,76.766,15300.0
2013-05-28 10:20:00,87.83,87.96,87.82,87.94,22300.0,76.7747,76.8883,76.766,76.8709,22300.0
2013-05-28 10:30:00,87.95,87.95,87.88,87.93,22500.0,76.8796,76.8796,76.8184,76.8621,22500.0
2013-05-28 10:40:00,87.93,88.0,87.89,87.98,17000.0,76.8621,76.9233,76.8272,76.9058,17000.0
2013-05-28 10:50:00,87.97,87.98,87.87,87.88,10700.0,76.8971,76.9058,76.8097,76.8184,10700.0
2013-05-28 11:00:00,87.88,87.88,87.64,87.65,23900.0,76.8184,76.8184,76.6086,76.6174,23900.0
2013-05-28 11:10:00,87.68,87.7,87.56,87.56,23500.0,76.6436,76.6611,76.5387,76.5387,23500.0
2013-05-28 11:20:00,87.54,87.61,87.5,87.57,11800.0,76.5212,76.5824,76.4862,76.5474,11800.0
2013-05-28 11:30:00,87.58,87.62,87.5,87.56,11300.0,76.5562,76.5911,76.4862,76.5387,11300.0
2013-05-28 11:40:00,87.56,87.59,87.49,87.53,9400.0,76.5387,76.5649,76.4775,76.5125,9400.0
2013-05-28 11:50:00,87.53,87.53,87.35,87.37,6900.0,76.5125,76.5125,76.3551,76.3726,6900.0
2013-05-28 12:00:00,87.39,87.48,87.39,87.44,10800.0,76.3901,76.4688,76.3901,76.4338,10800.0
2013-05-28 12:10:00,87.44,87.48,87.4,87.47,10000.0,76.4338,76.4688,76.3988,76.46,10000.0
2013-05-28 12:20:00,87.45,87.54,87.45,87.51,7100.0,76.4425,76.5212,76.4425,76.495,7100.0
2013-05-28 12:30:00,87.53,87.53,87.39,87.48,7400.0,76.5125,76.5125,76.3901,76.4688,7400.0
2013-05-28 12:40:00,87.5,87.6,87.5,87.59,7900.0,76.4862,76.5737,76.4862,76.5649,7900.0
2013-05-28 12:50:00,87.59,87.62,87.54,87.59,8200.0,76.5649,76.5911,76.5212,76.5649,8200.0
2013-05-28 13:00:00,87.6,87.69,87.56,87.56,8500.0,76.5737,76.6523,76.5387,76.5387,8500.0
2013-05-28 13:10:00,87.56,87.59,87.5,87.54,4900.0,76.5387,76.5649,76.4862,76.5212,4900.0
2013-05-28 13:20:00,87.51,87.51,87.35,87.35,12500.0,76.495,76.495,76.3551,76.3551,12500.0
2013-05-28 13:30:00,87.37,87.38,87.22,87.28,12600.0,76.3726,76.3813,76.2415,76.2939,12600.0
2013-05-28 13:40:00,87.25,87.27,87.15,87.15,7700.0,76.2677,76.2852,76.1803,76.1803,7700.0
2013-05-28 13:50:00,87.16,87.19,86.86,87.05,44100.0,76.189,76.2153,75.9268,76.0929,44100.0
2013-05-28 14:00:00,87.05,87.08,86.96,87.04,13500.0,76.0929,76.1191,76.0142,76.0841,13500.0
2013-05-28 14:10:00,87.03,87.03,86.85,87.03,22600.0,76.0754,76.0754,75.9181,76.0754,22600.0
2013-05-28 14:20:00,87.01,87.05,86.97,86.98,22300.0,76.0579,76.0929,76.023,76.0317,22300.0
2013-05-28 14:30:00,86.98,87.0,86.86,86.87,15500.0,76.0317,76.0492,75.9268,75.9355,15500.0
2013-05-28 14:40:00,86.89,87.02,86.88,86.99,20100.0,75.953,76.0667,75.9443,76.0404,20100.0
2013-05-28 14:50:00,87.03,87.06,87.0,87.02,12100.0,76.0754,76.1016,76.0492,76.0667,12100.0
2013-05-28 15:00:00,87.04,87.11,86.95,87.1,36600.0,76.0841,76.1453,76.0055,76.1366,36600.0
2013-05-28 15:10:00,87.11,87.19,87.05,87.14,46300.0,76.1453,76.2153,76.0929,76.1716,46300.0
2013-05-28 15:20:00,87.14,87.16,87.06,87.1,23200.0,76.1716,76.189,76.1016,76.1366,23200.0
2013-05-28 15:30:00,87.1,87.3,87.1,87.28,63100.0,76.1366,76.3114,76.1366,76.2939,63100.0
2013-05-28 15:40:00,87.28,87.32,87.15,87.19,37600.0,76.2939,76.3289,76.1803,76.2153,37600.0
2013-05-28 15:50:00,87.19,87.2,87.0,87.07,125700.0,76.2153,76.224,76.0492,76.1104,125700.0
2013-05-29 09:30:00,86.62,86.62,86.05,86.29,36400.0,75.717,75.717,75.2188,75.4285,36400.0
2013-05-29 09:40:00,86.28,86.45,86.15,86.4,13000.0,75.4198,75.5684,75.3062,75.5247,13000.0
2013-05-29 09:50:00,86.41,86.7,86.41,86.64,11900.0,75.5334,75.7869,75.5334,75.7345,11900.0
2013-05-29 10:00:00,86.64,86.85,86.61,86.73,11400.0,75.7345,75.9181,75.7083,75.8132,11400.0
2013-05-29 10:10:00,86.67,86.83,86.57,86.8,11300.0,75.7607,75.9006,75.6733,75.8744,11300.0
2013-05-29 10:20:00,86.8,86.8,86.43,86.52,10600.0,75.8744,75.8744,75.5509,75.6296,10600.0
2013-05-29 10:30:00,86.51,86.54,86.0,86.17,71000.0,75.6209,75.6471,75.1751,75.3237,71000.0
2013-05-29 10:40:00,86.27,86.29,85.46,85.51,74900.0,75.4111,75.4285,74.703,74.7467,74900.0
2013-05-29 10:50:00,85.54,85.83,85.54,85.75,20900.0,74.773,75.0265,74.773,74.9565,20900.0
2013-05-29 11:00:00,85.76,85.83,85.67,85.82,28400.0,74.9653,75.0265,74.8866,75.0177,28400.0
2013-05-29 11:10:00,85.81,86.01,85.78,85.94,21000.0,75.009,75.1838,74.9827,75.1226,21000.0
2013-05-29 11:20:00,85.97,86.07,85.97,86.01,14000.0,75.1488,75.2362,75.1488,75.1838,14000.0
2013-05-29 11:30:00,86.03,86.11,85.94,85.97,25000.0,75.2013,75.2712,75.1226,75.1488,25000.0
2013-05-29 11:40:00,85.97,86.11,85.85,86.09,13200.0,75.1488,75.2712,75.0439,75.2537,13200.0
2013-05-29 11:50:00,86.09,86.09,85.99,86.05,8500.0,75.2537,75.2537,75.1663,75.2188,8500.0
2013-05-29 12:00:00,86.06,86.09,85.84,85.84,14700.0,75.2275,75.2537,75.0352,75.0352,14700.0
2013-05-29 12:10:00,85.81,85.97,85.81,85.96,10900.0,75.009,75.1488,75.009,75.1401,10900.0
2013-05-29 12:20:00,85.94,85.94,85.84,85.88,11500.0,75.1226,75.1226,75.0352,75.0702,11500.0
2013-05-29 12:30:00,85.87,85.92,85.76,85.78,17700.0,75.0614,75.1051,74.9653,74.9827,17700.0
2013-05-29 12:40:00,85.76,85.78,85.6,85.6,11600.0,74.9653,74.9827,74.8254,74.8254,11600.0
2013-05-29 12:50:00,85.58,85.73,85.56,85.73,11700.0,74.8079,74.939,74.7904,74.939,11700.0
2013-05-29 13:00:00,85.73,85.9,85.73,85.86,12600.0,74.939,75.0876,74.939,75.0527,12600.0
2013-05-29 13:10:00,85.86,85.86,85.67,85.73,11200.0,75.0527,75.0527,74.8866,74.939,11200.0
2013-05-29 13:20:00,85.74,85.88,85.69,85.88,14600.0,74.9478,75.0702,74.9041,75.0702,14600.0
2013-05-29 13:30:00,85.9,86.13,85.89,86.11,19500.0,75.0876,75.2887,75.0789,75.2712,19500.0
2013-05-29 13:40:00,86.11,86.24,86.11,86.21,24500.0,75.2712,75.3848,75.2712,75.3586,24500.0
2013-05-29 13:50:00,86.22,86.28,86.2,86.26,12800.0,75.3674,75.4198,75.3499,75.4023,12800.0
2013-05-29 14:00:00,86.27,86.37,86.19,86.35,13300.0,75.4111,75.4985,75.3411,75.481,13300.0
2013-05-29 14:10:00,86.34,86.37,86.25,86.32,22000.0,75.4723,75.4985,75.3936,75.4548,22000.0
2013-05-29 14:20:00,86.33,86.39,86.32,86.38,20700.0,75.4635,75.516,75.4548,75.5072,20700.0
2013-05-29 14:30:00,86.37,86.39,86.33,86.39,28900.0,75.4985,75.516,75.4635,75.516,28900.0
2013-05-29 14:40:00,86.39,86.45,86.37,86.4,36400.0,75.516,75.5684,75.4985,75.5247,36400.0
2013-05-29 14:50:00,86.4,86.46,86.37,86.37,26800.0,75.5247,75.5772,75.4985,75.4985,26800.0
2013-05-29 15:00:00,86.37,86.37,86.28,86.29,17600.0,75.4985,75.4985,75.4198,75.4285,17600.0
2013-05-29 15:10:00,86.3,86.39,86.26,86.27,15500.0,75.4373,75.516,75.4023,75.4111,15500.0
2013-05-29 15:20:00,86.29,86.39,86.26,86.35,20000.0,75.4285,75.516,75.4023,75.481,20000.0
2013-05-29 15:30:00,86.37,86.49,86.35,86.37,28100.0,75.4985,75.6034,75.481,75.4985,28100.0
2013-05-29 15:40:00,86.36,86.37,86.12,86.14,48100.0,75.4897,75.4985,75.2799,75.2974,48100.0
2013-05-29 15:50:00,86.14,86.18,86.04,86.07,141400.0,75.2974,75.3324,75.21,75.2362,141400.0
2013-05-30 09:30:00,86.14,86.32,85.7,86.32,30700.0,75.2974,75.4548,74.9128,75.4548,30700.0
2013-05-30 09:40:00,86.33,86.45,86.27,86.35,25800.0,75.4635,75.5684,75.4111,75.481,25800.0
2013-05-30 09:50:00,86.37,86.43,86.26,86.38,12900.0,75.4985,75.5509,75.4023,75.5072,12900.0
2013-05-30 10:00:00,86.35,86.45,86.13,86.28,32400.0,75.481,75.5684,75.2887,75.4198,32400.0
2013-05-30 10:10:00,86.3,86.35,86.12,86.23,28300.0,75.4373,75.481,75.2799,75.3761,28300.0
2013-05-30 10:20:00,86.24,86.31,86.03,86.05,39300.0,75.3848,75.446,75.2013,75.2188,39300.0
2013-05-30 10:30:00,86.06,86.19,86.03,86.17,34300.0,75.2275,75.3411,75.2013,75.3237,34300.0
2013-05-30 10:40:00,86.18,86.34,86.18,86.23,24000.0,75.3324,75.4723,75.3324,75.3761,24000.0
2013-05-30 10:50:00,86.24,86.24,86.17,86.24,13600.0,75.3848,75.3848,75.3237,75.3848,13600.0
2013-05-30 11:00:00,86.24,86.28,86.05,86.05,16300.0,75.3848,75.4198,75.2188,75.2188,16300.0
2013-05-30 11:10:00,86.06,86.18,86.03,86.05,19500.0,75.2275,75.3324,75.2013,75.2188,19500.0
2013-05-30 11:20:00,86.03,86.08,86.03,86.07,14200.0,75.2013,75.245,75.2013,75.2362,14200.0
2013-05-30 11:30:00,86.09,86.11,86.03,86.06,16400.0,75.2537,75.2712,75.2013,75.2275,16400.0
2013-05-30 11:40:00,86.06,86.08,86.01,86.02,15200.0,75.2275,75.245,75.1838,75.1925,15200.0
2013-05-30 11:50:00,86.02,86.08,86.02,86.05,16200.0,75.1925,75.245,75.1925,75.2188,16200.0
2013-05-30 12:00:00,86.04,86.19,86.04,86.09,22000.0,75.21,75.3411,75.21,75.2537,22000.0
2013-05-30 12:10:00,86.09,86.12,86.01,86.08,17700.0,75.2537,75.2799,75.1838,75.245,17700.0
2013-05-30 12:20:00,86.08,86.08,86.0,86.04,10300.0,75.245,75.245,75.1751,75.21,10300.0
2013-05-30 12:30:00,86.05,86.08,85.94,85.94,17600.0,75.2188,75.245,75.1226,75.1226,17600.0
2013-05-30 12:40:00,85.9,85.99,85.9,85.91,9800.0,75.0876,75.1663,75.0876,75.0964,9800.0
2013-05-30 12:50:00,85.91,85.91,85.8,85.91,10400.0,75.0964,75.0964,75.0002,75.0964,10400.0
2013-05-30 13:00:00,85.91,86.04,85.9,85.99,22800.0,75.0964,75.21,75.0876,75.1663,22800.0
2013-05-30 13:10:00,85.96,85.99,85.9,85.92,7900.0,75.1401,75.1663,75.0876,75.1051,7900.0
2013-05-30 13:20:00,85.93,85.98,85.9,85.98,23400.0,75.1139,75.1576,75.0876,75.1576,23400.0
2013-05-30 13:30:00,85.97,86.01,85.86,85.97,21200.0,75.1488,75.1838,75.0527,75.1488,21200.0
2013-05-30 13:40:00,85.97,85.98,85.9,85.97,16300.0,75.1488,75.1576,75.0876,75.1488,16300.0
2013-05-30 13:50:00,85.98,86.02,85.89,86.01,16700.0,75.1576,75.1925,75.0789,75.1838,16700.0
2013-05-30 14:00:00,86.02,86.04,85.89,85.89,17600.0,75.1925,75.21,75.0789,75.0789,17600.0
2013-05-30 14:10:00,85.9,85.98,85.89,85.96,11600.0,75.0876,75.1576,75.0789,75.1401,11600.0
2013-05-30 14:20:00,85.96,86.05,85.96,86.05,13200.0,75.1401,75.2188,75.1401,75.2188,13200.0
2013-05-30 14:30:00,86.05,86.05,85.92,85.98,19400.0,75.2188,75.2188,75.1051,75.1576,19400.0
2013-05-30 14:40:00,85.97,86.05,85.96,86.05,14600.0,75.1488,75.2188,75.1401,75.2188,14600.0
2013-05-30 14:50:00,86.05,86.05,85.99,85.99,18400.0,75.2188,75.2188,75.1663,75.1663,18400.0
2013-05-30 15:00:00,86.0,86.04,85.97,86.04,21900.0,75.1751,75.21,75.1488,75.21,21900.0
2013-05-30 15:10:00,86.05,86.07,85.9,85.91,27100.0,75.2188,75.2362,75.0876,75.0964,27100.0
2013-05-30 15:20:00,85.9,85.9,85.71,85.73,41400.0,75.0876,75.0876,74.9216,74.939,41400.0
2013-05-30 15:30:00,85.72,85.75,85.53,85.59,99700.0,74.9303,74.9565,74.7642,74.8167,99700.0
2013-05-30 15:40:00,85.6,85.66,85.46,85.53,102800.0,74.8254,74.8778,74.703,74.7642,102800.0
2013-05-30 15:50:00,85.52,85.59,85.45,85.47,204000.0,74.7555,74.8167,74.6943,74.7118,204000.0
2013-05-31 09:30:00,85.01,85.19,84.52,85.19,89300.0,74.3097,74.467,73.8813,74.467,89300.0
2013-05-31 09:40:00,85.17,85.36,85.09,85.1,30400.0,74.4495,74.6156,74.3796,74.3883,30400.0
2013-05-31 09:50:00,85.13,85.29,85.08,85.24,53100.0,74.4146,74.5544,74.3709,74.5107,53100.0
2013-05-31 10:00:00,85.25,85.59,85.24,85.4,42500.0,74.5195,74.8167,74.5107,74.6506,42500.0
2013-05-31 10:10:00,85.41,85.43,85.13,85.18,26100.0,74.6593,74.6768,74.4146,74.4583,26100.0
2013-05-31 10:20:00,85.2,85.37,85.15,85.37,20900.0,74.4757,74.6244,74.432,74.6244,20900.0
2013-05-31 10:30:00,85.38,85.4,85.25,85.38,17800.0,74.6331,74.6506,74.5195,74.6331,17800.0
2013-05-31 10:40:00,85.37,85.41,85.23,85.3,21800.0,74.6244,74.6593,74.502,74.5632,21800.0
2013-05-31 10:50:00,85.31,85.36,85.19,85.34,16800.0,74.5719,74.6156,74.467,74.5981,16800.0
2013-05-31 11:00:00,85.36,85.45,85.28,85.42,27900.0,74.6156,74.6943,74.5457,74.6681,27900.0
2013-05-31 11:10:00,85.41,85.56,85.34,85.51,68800.0,74.6593,74.7904,74.5981,74.7467,68800.0
2013-05-31 11:20:00,85.52,85.53,85.31,85.31,25800.0,74.7555,74.7642,74.5719,74.5719,25800.0
2013-05-31 11:30:00,85.3,85.42,85.29,85.37,26800.0,74.5632,74.6681,74.5544,74.6244,26800.0
2013-05-31 11:40:00,85.35,85.38,85.23,85.3,14800.0,74.6069,74.6331,74.502,74.5632,14800.0
2013-05-31 11:50:00,85.3,85.35,85.2,85.24,113500.0,74.5632,74.6069,74.4757,74.5107,113500.0
2013-05-31 12:00:00,85.26,85.32,85.12,85.32,18900.0,74.5282,74.5806,74.4058,74.5806,18900.0
2013-05-31 12:10:00,85.32,85.35,85.19,85.25,16500.0,74.5806,74.6069,74.467,74.5195,16500.0
2013-05-31 12:20:00,85.22,85.33,85.16,85.31,14200.0,74.4932,74.5894,74.4408,74.5719,14200.0
2013-05-31 12:30:00,85.32,85.33,85.18,85.22,12100.0,74.5806,74.5894,74.4583,74.4932,12100.0
2013-05-31 12:40:00,85.22,85.36,85.18,85.21,16500.0,74.4932,74.6156,74.4583,74.4845,16500.0
2013-05-31 12:50:00,85.2,85.23,85.12,85.16,13300.0,74.4757,74.502,74.4058,74.4408,13300.0
2013-05-31 13:00:00,85.14,85.3,85.14,85.29,10600.0,74.4233,74.5632,74.4233,74.5544,10600.0
2013-05-31 13:10:00,85.3,85.34,85.04,85.04,15200.0,74.5632,74.5981,74.3359,74.3359,15200.0
2013-05-31 13:20:00,85.04,85.26,85.04,85.26,12200.0,74.3359,74.5282,74.3359,74.5282,12200.0
2013-05-31 13:30:00,85.26,85.27,85.02,85.04,16300.0,74.5282,74.5369,74.3184,74.3359,16300.0
2013-05-31 13:40:00,85.06,85.08,84.98,85.02,69200.0,74.3534,74.3709,74.2834,74.3184,69200.0
2013-05-31 13:50:00,85.04,85.11,84.95,85.09,65700.0,74.3359,74.3971,74.2572,74.3796,65700.0
2013-05-31 14:00:00,85.11,85.14,84.91,84.91,36500.0,74.3971,74.4233,74.2223,74.2223,36500.0
2013-05-31 14:10:00,84.91,84.94,84.75,84.82,23900.0,74.2223,74.2485,74.0824,74.1436,23900.0
2013-05-31 14:20:00,84.82,84.86,84.76,84.77,22100.0,74.1436,74.1785,74.0911,74.0999,22100.0
2013-05-31 14:30:00,84.78,84.8,84.58,84.59,38100.0,74.1086,74.1261,73.9338,73.9425,38100.0
2013-05-31 14:40:00,84.59,84.65,84.51,84.6,70700.0,73.9425,73.995,73.8726,73.9513,70700.0
2013-05-31 14:50:00,84.61,84.63,84.56,84.6,81100.0,73.96,73.9775,73.9163,73.9513,81100.0
2013-05-31 15:00:00,84.59,84.69,84.56,84.69,42300.0,73.9425,74.0299,73.9163,74.0299,42300.0
2013-05-31 15:10:00,84.67,84.92,84.64,84.87,47000.0,74.0125,74.231,73.9862,74.1873,47000.0
2013-05-31 15:20:00,84.87,84.98,84.78,84.84,67400.0,74.1873,74.2834,74.1086,74.1611,67400.0
2013-05-31 15:30:00,84.82,84.87,84.7,84.82,48700.0,74.1436,74.1873,74.0387,74.1436,48700.0
2013-05-31 15:40:00,84.82,84.98,84.8,84.89,80800.0,74.1436,74.2834,74.1261,74.2048,80800.0
2013-05-31 15:50:00,84.88,84.88,84.43,84.43,289200.0,74.196,74.196,73.8027,73.8027,289200.0
2013-06-03 09:30:00,84.87,84.87,84.28,84.35,303200.0,74.1873,74.1873,73.6716,73.7327,303200.0
2013-06-03 09:40:00,84.34,84.49,84.31,84.44,50500.0,73.724,73.8551,73.6978,73.8114,50500.0
2013-06-03 09:50:00,84.44,84.61,84.29,84.35,56800.0,73.8114,73.96,73.6803,73.7327,56800.0
2013-06-03 10:00:00,84.3,84.41,84.13,84.38,69900.0,73.689,73.7852,73.5404,73.759,69900.0
2013-06-03 10:10:00,84.38,84.55,84.13,84.13,115800.0,73.759,73.9076,73.5404,73.5404,115800.0
2013-06-03 10:20:00,84.15,84.28,84.08,84.16,40300.0,73.5579,73.6716,73.4967,73.5667,40300.0
2013-06-03 10:30:00,84.13,84.13,83.77,83.85,34200.0,73.5404,73.5404,73.2257,73.2957,34200.0
2013-06-03 10:40:00,83.84,83.87,83.7,83.87,60800.0,73.2869,73.3132,73.1646,73.3132,60800.0
2013-06-03 10:50:00,83.86,84.08,83.86,83.98,29600.0,73.3044,73.4967,73.3044,73.4093,29600.0
2013-06-03 11:00:00,83.99,84.02,83.87,83.96,35000.0,73.4181,73.4443,73.3132,73.3918,35000.0
2013-06-03 11:10:00,83.96,83.98,83.68,83.7,36100.0,73.3918,73.4093,73.1471,73.1646,36100.0
2013-06-03 11:20:00,83.74,83.77,83.5,83.59,20800.0,73.1995,73.2257,72.9897,73.0684,20800.0
2013-06-03 11:30:00,83.59,83.69,83.45,83.48,41400.0,73.0684,73.1558,72.946,72.9722,41400.0
2013-06-03 11:40:00,83.46,83.78,83.45,83.61,26500.0,72.9548,73.2345,72.946,73.0859,26500.0
2013-06-03 11:50:00,83.64,83.75,83.5,83.58,28100.0,73.1121,73.2083,72.9897,73.0597,28100.0
2013-06-03 12:00:00,83.59,83.67,83.44,83.56,38200.0,73.0684,73.1383,72.9373,73.0422,38200.0
2013-06-03 12:10:00,83.55,83.61,83.39,83.41,20200.0,73.0334,73.0859,72.8936,72.9111,20200.0
2013-06-03 12:20:00,83.44,83.46,83.37,83.46,23000.0,72.9373,72.9548,72.8761,72.9548,23000.0
2013-06-03 12:30:00,83.48,83.53,83.38,83.4,22400.0,72.9722,73.016,72.8848,72.9023,22400.0
2013-06-03 12:40:00,83.4,83.51,83.4,83.48,30300.0,72.9023,72.9985,72.9023,72.9722,30300.0
2013-06-03 12:50:00,83.49,83.51,83.35,83.46,22600.0,72.981,72.9985,72.8586,72.9548,22600.0
2013-06-03 13:00:00,83.48,83.64,83.39,83.64,21400.0,72.9722,73.1121,72.8936,73.1121,21400.0
2013-06-03 13:10:00,83.62,83.64,83.52,83.56,19900.0,73.0946,73.1121,73.0072,73.0422,19900.0
2013-06-03 13:20:00,83.57,83.57,83.29,83.3,46700.0,73.0509,73.0509,72.8062,72.8149,46700.0
2013-06-03 13:30:00,83.31,83.44,83.26,83.37,53300.0,72.8236,72.9373,72.7799,72.8761,53300.0
2013-06-03 13:40:00,83.38,83.52,83.32,83.52,15500.0,72.8848,73.0072,72.8324,73.0072,15500.0
2013-06-03 13:50:00,83.52,83.66,83.51,83.53,24700.0,73.0072,73.1296,72.9985,73.016,24700.0
2013-06-03 14:00:00,83.53,83.67,83.48,83.62,46700.0,73.016,73.1383,72.9722,73.0946,46700.0
2013-06-03 14:10:00,83.64,83.64,83.49,83.51,30200.0,73.1121,73.1121,72.981,72.9985,30200.0
2013-06-03 14:20:00,83.51,83.63,83.51,83.53,29900.0,72.9985,73.1034,72.9985,73.016,29900.0
2013-06-03 14:30:00,83.52,83.56,83.46,83.51,29300.0,73.0072,73.0422,72.9548,72.9985,29300.0
2013-06-03 14:40:00,83.52,83.63,83.5,83.52,29600.0,73.0072,73.1034,72.9897,73.0072,29600.0
2013-06-03 14:50:00,83.5,83.56,83.46,83.5,87200.0,72.9897,73.0422,72.9548,72.9897,87200.0
2013-06-03 15:00:00,83.5,83.7,83.5,83.67,85800.0,72.9897,73.1646,72.9897,73.1383,85800.0
2013-06-03 15:10:00,83.68,83.69,83.54,83.59,104900.0,73.1471,73.1558,73.0247,73.0684,104900.0
2013-06-03 15:20:00,83.58,83.79,83.58,83.78,51000.0,73.0597,73.2432,73.0597,73.2345,51000.0
2013-06-03 15:30:00,83.77,83.8,83.65,83.8,75300.0,73.2257,73.252,73.1209,73.252,75300.0
2013-06-03 15:40:00,83.79,83.85,83.71,83.74,102200.0,73.2432,73.2957,73.1733,73.1995,102200.0
2013-06-03 15:50:00,83.75,83.84,83.72,83.74,222400.0,73.2083,73.2869,73.182,73.1995,222400.0
2013-06-04 09:30:00,83.74,84.29,83.71,84.28,49600.0,73.1995,73.6803,73.1733,73.6716,49600.0
2013-06-04 09:40:00,84.26,84.74,84.24,84.71,81200.0,73.6541,74.0737,73.6366,74.0474,81200.0
2013-06-04 09:50:00,84.7,84.86,84.62,84.86,36000.0,74.0387,74.1785,73.9688,74.1785,36000.0
2013-06-04 10:00:00,84.88,85.1,84.85,85.04,44300.0,74.196,74.3883,74.1698,74.3359,44300.0
2013-06-04 10:10:00,85.03,85.38,85.02,85.37,50200.0,74.3271,74.6331,74.3184,74.6244,50200.0
2013-06-04 10:20:00,85.38,85.7,85.34,85.7,78900.0,74.6331,74.9128,74.5981,74.9128,78900.0
2013-06-04 10:30:00,85.7,85.91,85.53,85.65,56100.0,74.9128,75.0964,74.7642,74.8691,56100.0
2013-06-04 10:40:00,85.65,85.7,85.51,85.54,36800.0,74.8691,74.9128,74.7467,74.773,36800.0
2013-06-04 10:50:00,85.54,85.6,85.43,85.51,41600.0,74.773,74.8254,74.6768,74.7467,41600.0
2013-06-04 11:00:00,85.51,85.6,85.47,85.57,28900.0,74.7467,74.8254,74.7118,74.7992,28900.0
2013-06-04 11:10:00,85.56,85.75,85.52,85.69,25900.0,74.7904,74.9565,74.7555,74.9041,25900.0
2013-06-04 11:20:00,85.71,85.83,85.71,85.75,23500.0,74.9216,75.0265,74.9216,74.9565,23500.0
2013-06-04 11:30:00,85.77,85.79,85.61,85.75,23500.0,74.974,74.9915,74.8341,74.9565,23500.0
2013-06-04 11:40:00,85.73,85.92,85.7,85.78,25700.0,74.939,75.1051,74.9128,74.9827,25700.0
2013-06-04 11:50:00,85.79,85.83,85.68,85.76,150800.0,74.9915,75.0265,74.8953,74.9653,150800.0
2013-06-04 12:00:00,85.76,85.79,85.5,85.5,74700.0,74.9653,74.9915,74.738,74.738,74700.0
2013-06-04 12:10:00,85.5,85.64,85.41,85.47,57100.0,74.738,74.8604,74.6593,74.7118,57100.0
2013-06-04 12:20:00,85.46,85.48,85.31,85.34,45100.0,74.703,74.7205,74.5719,74.5981,45100.0
2013-06-04 12:30:00,85.32,85.52,85.31,85.52,52900.0,74.5806,74.7555,74.5719,74.7555,52900.0
2013-06-04 12:40:00,85.53,85.56,85.35,85.42,38200.0,74.7642,74.7904,74.6069,74.6681,38200.0
2013-06-04 12:50:00,85.41,85.58,85.41,85.48,32600.0,74.6593,74.8079,74.6593,74.7205,32600.0
2013-06-04 13:00:00,85.48,85.52,85.43,85.47,37300.0,74.7205,74.7555,74.6768,74.7118,37300.0
2013-06-04 13:10:00,85.49,85.49,85.25,85.25,46000.0,74.7292,74.7292,74.5195,74.5195,46000.0
2013-06-04 13:20:00,85.24,85.24,84.82,84.85,33000.0,74.5107,74.5107,74.1436,74.1698,33000.0
2013-06-04 13:30:00,84.83,84.99,84.55,84.58,52700.0,74.1523,74.2922,73.9076,73.9338,52700.0
2013-06-04 13:40:00,84.59,84.62,84.41,84.5,39400.0,73.9425,73.9688,73.7852,73.8639,39400.0
2013-06-04 13:50:00,84.5,84.71,84.5,84.62,36800.0,73.8639,74.0474,73.8639,73.9688,36800.0
2013-06-04 14:00:00,84.6,84.63,84.48,84.48,38400.0,73.9513,73.9775,73.8464,73.8464,38400.0
2013-06-04 14:10:00,84.47,84.6,84.4,84.59,32300.0,73.8376,73.9513,73.7764,73.9425,32300.0
2013-06-04 14:20:00,84.59,84.62,84.39,84.43,37700.0,73.9425,73.9688,73.7677,73.8027,37700.0
2013-06-04 14:30:00,84.44,84.6,84.42,84.53,37500.0,73.8114,73.9513,73.7939,73.8901,37500.0
2013-06-04 14:40:00,84.54,84.6,84.42,84.46,50500.0,73.8988,73.9513,73.7939,73.8289,50500.0
2013-06-04 14:50:00,84.47,84.54,84.17,84.25,83100.0,73.8376,73.8988,73.5754,73.6453,83100.0
2013-06-04 15:00:00,84.25,84.53,84.22,84.43,47700.0,73.6453,73.8901,73.6191,73.8027,47700.0
2013-06-04 15:10:00,84.44,84.46,84.13,84.18,57100.0,73.8114,73.8289,73.5404,73.5841,57100.0
2013-06-04 15:20:00,84.21,84.36,84.17,84.25,34000.0,73.6104,73.7415,73.5754,73.6453,34000.0
2013-06-04 15:30:00,84.25,84.58,84.24,84.55,58400.0,73.6453,73.9338,73.6366,73.9076,58400.0
2013-06-04 15:40:00,84.56,84.6,84.5,84.52,73400.0,73.9163,73.9513,73.8639,73.8813,73400.0
2013-06-04 15:50:00,84.54,84.6,84.48,84.52,112700.0,73.8988,73.9513,73.8464,73.8813,112700.0
2013-06-05 09:30:00,84.15,84.41,83.87,84.24,29400.0,73.5579,73.7852,73.3132,73.6366,29400.0
2013-06-05 09:40:00,84.22,84.57,84.13,84.56,24100.0,73.6191,73.925,73.5404,73.9163,24100.0
2013-06-05 09:50:00,84.55,84.56,84.45,84.51,40700.0,73.9076,73.9163,73.8202,73.8726,40700.0
2013-06-05 10:00:00,84.5,84.63,84.28,84.29,17200.0,73.8639,73.9775,73.6716,73.6803,17200.0
2013-06-05 10:10:00,84.31,84.33,84.04,84.07,28600.0,73.6978,73.7153,73.4618,73.488,28600.0
2013-06-05 10:20:00,84.06,84.35,84.03,84.31,29700.0,73.4792,73.7327,73.453,73.6978,29700.0
2013-06-05 10:30:00,84.31,84.31,84.14,84.24,18900.0,73.6978,73.6978,73.5492,73.6366,18900.0
2013-06-05 10:40:00,84.22,84.35,84.14,84.17,22500.0,73.6191,73.7327,73.5492,73.5754,22500.0
2013-06-05 10:50:00,84.15,84.2,84.03,84.09,21200.0,73.5579,73.6016,73.453,73.5055,21200.0
2013-06-05 11:00:00,84.07,84.11,83.87,83.91,26700.0,73.488,73.5229,73.3132,73.3481,26700.0
2013-06-05 11:10:00,83.87,84.07,83.87,84.02,12500.0,73.3132,73.488,73.3132,73.4443,12500.0
2013-06-05 11:20:00,84.0,84.05,83.8,83.86,21900.0,73.4268,73.4705,73.252,73.3044,21900.0
2013-06-05 11:30:00,83.86,84.04,83.77,84.04,16600.0,73.3044,73.4618,73.2257,73.4618,16600.0
2013-06-05 11:40:00,84.04,84.06,83.94,83.96,6200.0,73.4618,73.4792,73.3743,73.3918,6200.0
2013-06-05 11:50:00,83.94,83.94,83.72,83.77,13500.0,73.3743,73.3743,73.182,73.2257,13500.0
2013-06-05 12:00:00,83.79,83.87,83.73,83.83,15400.0,73.2432,73.3132,73.1908,73.2782,15400.0
2013-06-05 12:10:00,83.82,83.85,83.65,83.7,25800.0,73.2695,73.2957,73.1209,73.1646,25800.0
2013-06-05 12:20:00,83.7,83.94,83.7,83.92,19500.0,73.1646,73.3743,73.1646,73.3569,19500.0
2013-06-05 12:30:00,83.91,83.91,83.78,83.79,17200.0,73.3481,73.3481,73.2345,73.2432,17200.0
2013-06-05 12:40:00,83.78,83.86,83.73,83.75,19200.0,73.2345,73.3044,73.1908,73.2083,19200.0
2013-06-05 12:50:00,83.74,83.82,83.64,83.78,12100.0,73.1995,73.2695,73.1121,73.2345,12100.0
2013-06-05 13:00:00,83.78,83.96,83.75,83.87,16400.0,73.2345,73.3918,73.2083,73.3132,16400.0
2013-06-05 13:10:00,83.87,83.96,83.82,83.92,9200.0,73.3132,73.3918,73.2695,73.3569,9200.0
2013-06-05 13:20:00,83.95,84.05,83.91,84.03,12300.0,73.3831,73.4705,73.3481,73.453,12300.0
2013-06-05 13:30:00,84.03,84.08,83.96,84.08,11500.0,73.453,73.4967,73.3918,73.4967,11500.0
2013-06-05 13:40:00,84.05,84.11,83.99,84.0,13700.0,73.4705,73.5229,73.4181,73.4268,13700.0
2013-06-05 13:50:00,84.01,84.04,83.95,83.98,21600.0,73.4355,73.4618,73.3831,73.4093,21600.0
2013-06-05 14:00:00,83.98,84.07,83.96,84.04,22500.0,73.4093,73.488,73.3918,73.4618,22500.0
2013-06-05 14:10:00,84.02,84.04,83.86,83.91,21800.0,73.4443,73.4618,73.3044,73.3481,21800.0
2013-06-05 14:20:00,83.93,83.93,83.75,83.78,24600.0,73.3656,73.3656,73.2083,73.2345,24600.0
2013-06-05 14:30:00,83.77,83.89,83.71,83.88,18700.0,73.2257,73.3306,73.1733,73.3219,18700.0
2013-06-05 14:40:00,83.89,83.89,83.73,83.76,43500.0,73.3306,73.3306,73.1908,73.217,43500.0
2013-06-05 14:50:00,83.77,83.82,83.6,83.69,29600.0,73.2257,73.2695,73.0771,73.1558,29600.0
2013-06-05 15:00:00,83.69,83.74,83.51,83.55,28500.0,73.1558,73.1995,72.9985,73.0334,28500.0
2013-06-05 15:10:00,83.54,83.73,83.51,83.68,36000.0,73.0247,73.1908,72.9985,73.1471,36000.0
2013-06-05 15:20:00,83.68,83.8,83.58,83.75,61900.0,73.1471,73.252,73.0597,73.2083,61900.0
2013-06-05 15:30:00,83.74,83.91,83.63,83.75,41300.0,73.1995,73.3481,73.1034,73.2083,41300.0
2013-06-05 15:40:00,83.75,83.77,83.57,83.65,83400.0,73.2083,73.2257,73.0509,73.1209,83400.0
2013-06-05 15:50:00,83.64,83.71,83.49,83.5,182900.0,73.1121,73.1733,72.981,72.9897,182900.0
2013-06-06 09:30:00,83.51,83.69,83.2,83.5,43600.0,72.9985,73.1558,72.7275,72.9897,43600.0
2013-06-06 09:40:00,83.49,83.54,83.4,83.45,25200.0,72.981,73.0247,72.9023,72.946,25200.0
2013-06-06 09:50:00,83.44,83.47,83.3,83.47,31500.0,72.9373,72.9635,72.8149,72.9635,31500.0
2013-06-06 10:00:00,83.47,83.69,83.43,83.43,28100.0,72.9635,73.1558,72.9285,72.9285,28100.0
2013-06-06 10:10:00,83.49,83.49,83.26,83.42,32800.0,72.981,72.981,72.7799,72.9198,32800.0
2013-06-06 10:20:00,83.43,83.57,83.24,83.41,34000.0,72.9285,73.0509,72.7625,72.9111,34000.0
2013-06-06 10:30:00,83.41,83.55,83.39,83.49,30900.0,72.9111,73.0334,72.8936,72.981,30900.0
2013-06-06 10:40:00,83.47,83.57,83.4,83.5,20800.0,72.9635,73.0509,72.9023,72.9897,20800.0
2013-06-06 10:50:00,83.52,83.62,83.45,83.61,27500.0,73.0072,73.0946,72.946,73.0859,27500.0
2013-06-06 11:00:00,83.59,83.67,83.56,83.56,13200.0,73.0684,73.1383,73.0422,73.0422,13200.0
2013-06-06 11:10:00,83.55,83.78,83.55,83.77,21400.0,73.0334,73.2345,73.0334,73.2257,21400.0
2013-06-06 11:20:00,83.77,83.88,83.71,83.88,35100.0,73.2257,73.3219,73.1733,73.3219,35100.0
2013-06-06 11:30:00,83.88,84.03,83.85,84.01,24700.0,73.3219,73.453,73.2957,73.4355,24700.0
2013-06-06 11:40:00,84.03,84.07,84.01,84.02,15600.0,73.453,73.488,73.4355,73.4443,15600.0
2013-06-06 11:50:00,84.03,84.05,83.93,83.97,68100.0,73.453,73.4705,73.3656,73.4006,68100.0
2013-06-06 12:00:00,83.98,84.03,83.56,83.56,38700.0,73.4093,73.453,73.0422,73.0422,38700.0
2013-06-06 12:10:00,83.56,83.61,83.47,83.49,17800.0,73.0422,73.0859,72.9635,72.981,17800.0
2013-06-06 12:20:00,83.46,83.47,83.15,83.26,25100.0,72.9548,72.9635,72.6838,72.7799,25100.0
2013-06-06 12:30:00,83.28,83.55,83.28,83.42,24600.0,72.7974,73.0334,72.7974,72.9198,24600.0
2013-06-06 12:40:00,83.42,83.55,83.42,83.48,15900.0,72.9198,73.0334,72.9198,72.9722,15900.0
2013-06-06 12:50:00,83.49,83.52,83.34,83.44,21300.0,72.981,73.0072,72.8499,72.9373,21300.0
2013-06-06 13:00:00,83.44,83.78,83.44,83.78,20700.0,72.9373,73.2345,72.9373,73.2345,20700.0
2013-06-06 13:10:00,83.77,84.01,83.73,83.93,23500.0,73.2257,73.4355,73.1908,73.3656,23500.0
2013-06-06 13:20:00,83.93,83.93,83.67,83.71,11200.0,73.3656,73.3656,73.1383,73.1733,11200.0
2013-06-06 13:30:00,83.7,83.79,83.63,83.74,14100.0,73.1646,73.2432,73.1034,73.1995,14100.0
2013-06-06 13:40:00,83.72,83.84,83.65,83.79,13800.0,73.182,73.2869,73.1209,73.2432,13800.0
2013-06-06 13:50:00,83.77,83.82,83.69,83.74,15700.0,73.2257,73.2695,73.1558,73.1995,15700.0
2013-06-06 14:00:00,83.75,83.77,83.52,83.67,24500.0,73.2083,73.2257,73.0072,73.1383,24500.0
2013-06-06 14:10:00,83.66,83.76,83.56,83.61,21100.0,73.1296,73.217,73.0422,73.0859,21100.0
2013-06-06 14:20:00,83.6,83.95,83.6,83.91,18300.0,73.0771,73.3831,73.0771,73.3481,18300.0
2013-06-06 14:30:00,83.9,83.93,83.59,83.59,20900.0,73.3394,73.3656,73.0684,73.0684,20900.0
2013-06-06 14:40:00,83.59,83.7,83.54,83.68,53100.0,73.0684,73.1646,73.0247,73.1471,53100.0
2013-06-06 14:50:00,83.76,83.79,83.7,83.73,29100.0,73.217,73.2432,73.1646,73.1908,29100.0
2013-06-06 15:00:00,83.73,83.93,83.71,83.71,80600.0,73.1908,73.3656,73.1733,73.1733,80600.0
2013-06-06 15:10:00,83.7,83.74,83.51,83.61,50800.0,73.1646,73.1995,72.9985,73.0859,50800.0
2013-06-06 15:20:00,83.61,83.74,83.58,83.73,37600.0,73.0859,73.1995,73.0597,73.1908,37600.0
2013-06-06 15:30:00,83.7,83.87,83.7,83.82,35900.0,73.1646,73.3132,73.1646,73.2695,35900.0
2013-06-06 15:40:00,83.82,83.89,83.79,83.85,44500.0,73.2695,73.3306,73.2432,73.2957,44500.0
2013-06-06 15:50:00,83.85,84.08,83.84,84.08,122700.0,73.2957,73.4967,73.2869,73.4967,122700.0
2013-06-07 09:30:00,84.31,84.4,84.09,84.28,34500.0,73.6978,73.7764,73.5055,73.6716,34500.0
2013-06-07 09:40:00,84.32,84.41,84.16,84.3,17700.0,73.7065,73.7852,73.5667,73.689,17700.0
2013-06-07 09:50:00,84.31,84.31,84.14,84.15,45200.0,73.6978,73.6978,73.5492,73.5579,45200.0
2013-06-07 10:00:00,84.13,84.35,84.03,84.25,45400.0,73.5404,73.7327,73.453,73.6453,45400.0
2013-06-07 10:10:00,84.25,84.41,84.22,84.28,71200.0,73.6453,73.7852,73.6191,73.6716,71200.0
2013-06-07 10:20:00,84.28,84.43,84.21,84.22,29000.0,73.6716,73.8027,73.6104,73.6191,29000.0
2013-06-07 10:30:00,84.23,84.23,84.14,84.17,21500.0,73.6278,73.6278,73.5492,73.5754,21500.0
2013-06-07 10:40:00,84.17,84.2,83.98,84.19,39800.0,73.5754,73.6016,73.4093,73.5929,39800.0
2013-06-07 10:50:00,84.15,84.18,84.01,84.05,24400.0,73.5579,73.5841,73.4355,73.4705,24400.0
2013-06-07 11:00:00,84.04,84.35,84.04,84.3,21100.0,73.4618,73.7327,73.4618,73.689,21100.0
2013-06-07 11:10:00,84.29,84.43,84.27,84.4,11700.0,73.6803,73.8027,73.6628,73.7764,11700.0
2013-06-07 11:20:00,84.4,84.57,84.38,84.51,22300.0,73.7764,73.925,73.759,73.8726,22300.0
2013-06-07 11:30:00,84.52,84.59,84.32,84.32,27000.0,73.8813,73.9425,73.7065,73.7065,27000.0
2013-06-07 11:40:00,84.34,84.44,84.23,84.28,15400.0,73.724,73.8114,73.6278,73.6716,15400.0
2013-06-07 11:50:00,84.28,84.38,84.27,84.38,37200.0,73.6716,73.759,73.6628,73.759,37200.0
2013-06-07 12:00:00,84.36,84.4,84.25,84.4,10800.0,73.7415,73.7764,73.6453,73.7764,10800.0
2013-06-07 12:10:00,84.37,84.44,84.37,84.42,5900.0,73.7502,73.8114,73.7502,73.7939,5900.0
2013-06-07 12:20:00,84.42,84.51,84.42,84.51,10100.0,73.7939,73.8726,73.7939,73.8726,10100.0
2013-06-07 12:30:00,84.52,84.61,84.48,84.58,16500.0,73.8813,73.96,73.8464,73.9338,16500.0
2013-06-07 12:40:00,84.6,84.6,84.36,84.38,7800.0,73.9513,73.9513,73.7415,73.759,7800.0
2013-06-07 12:50:00,84.4,84.5,84.4,84.44,19800.0,73.7764,73.8639,73.7764,73.8114,19800.0
2013-06-07 13:00:00,84.42,84.51,84.4,84.45,11400.0,73.7939,73.8726,73.7764,73.8202,11400.0
2013-06-07 13:10:00,84.47,84.5,84.38,84.4,14400.0,73.8376,73.8639,73.759,73.7764,14400.0
2013-06-07 13:20:00,84.4,84.43,84.33,84.38,8100.0,73.7764,73.8027,73.7153,73.759,8100.0
2013-06-07 13:30:00,84.36,84.4,84.34,84.35,7300.0,73.7415,73.7764,73.724,73.7327,7300.0
2013-06-07 13:40:00,84.35,84.36,84.16,84.22,9100.0,73.7327,73.7415,73.5667,73.6191,9100.0
2013-06-07 13:50:00,84.22,84.35,84.21,84.3,10900.0,73.6191,73.7327,73.6104,73.689,10900.0
2013-06-07 14:00:00,84.3,84.4,84.29,84.32,23000.0,73.689,73.7764,73.6803,73.7065,23000.0
2013-06-07 14:10:00,84.32,84.35,84.26,84.32,30500.0,73.7065,73.7327,73.6541,73.7065,30500.0
2013-06-07 14:20:00,84.32,84.32,84.21,84.31,23500.0,73.7065,73.7065,73.6104,73.6978,23500.0
2013-06-07 14:30:00,84.32,84.5,84.28,84.5,29100.0,73.7065,73.8639,73.6716,73.8639,29100.0
2013-06-07 14:40:00,84.48,84.51,84.43,84.46,39700.0,73.8464,73.8726,73.8027,73.8289,39700.0
2013-06-07 14:50:00,84.46,84.51,84.42,84.48,18600.0,73.8289,73.8726,73.7939,73.8464,18600.0
2013-06-07 15:00:00,84.48,84.54,84.47,84.48,54600.0,73.8464,73.8988,73.8376,73.8464,54600.0
2013-06-07 15:10:00,84.48,84.52,84.42,84.48,46600.0,73.8464,73.8813,73.7939,73.8464,46600.0
2013-06-07 15:20:00,84.48,84.49,84.34,84.4,25100.0,73.8464,73.8551,73.724,73.7764,25100.0
2013-06-07 15:30:00,84.41,84.51,84.4,84.4,26100.0,73.7852,73.8726,73.7764,73.7764,26100.0
2013-06-07 15:40:00,84.41,84.52,84.39,84.47,83100.0,73.7852,73.8813,73.7677,73.8376,83100.0
2013-06-07 15:50:00,84.47,84.82,84.47,84.64,188500.0,73.8376,74.1436,73.8376,73.9862,188500.0
2013-06-10 09:30:00,85.0,85.45,84.84,85.23,47300.0,74.3009,74.6943,74.1611,74.502,47300.0
2013-06-10 09:40:00,85.23,85.27,85.03,85.09,27100.0,74.502,74.5369,74.3271,74.3796,27100.0
2013-06-10 09:50:00,85.09,85.17,85.01,85.05,57000.0,74.3796,74.4495,74.3097,74.3446,57000.0
2013-06-10 10:00:00,85.05,85.08,84.88,84.99,30800.0,74.3446,74.3709,74.196,74.2922,30800.0
2013-06-10 10:10:00,84.99,84.99,84.88,84.89,13500.0,74.2922,74.2922,74.196,74.2048,13500.0
2013-06-10 10:20:00,84.87,85.16,84.83,85.1,16700.0,74.1873,74.4408,74.1523,74.3883,16700.0
2013-06-10 10:30:00,85.1,85.32,85.09,85.25,15400.0,74.3883,74.5806,74.3796,74.5195,15400.0
2013-06-10 10:40:00,85.22,85.22,85.1,85.17,14300.0,74.4932,74.4932,74.3883,74.4495,14300.0
2013-06-10 10:50:00,85.19,85.25,85.06,85.07,21100.0,74.467,74.5195,74.3534,74.3621,21100.0
2013-06-10 11:00:00,85.09,85.15,85.06,85.14,12900.0,74.3796,74.432,74.3534,74.4233,12900.0
2013-06-10 11:10:00,85.11,85.22,85.09,85.09,14000.0,74.3971,74.4932,74.3796,74.3796,14000.0
2013-06-10 11:20:00,85.08,85.11,84.98,84.98,12200.0,74.3709,74.3971,74.2834,74.2834,12200.0
2013-06-10 11:30:00,84.98,85.04,84.96,84.99,19700.0,74.2834,74.3359,74.266,74.2922,19700.0
2013-06-10 11:40:00,84.98,85.06,84.95,84.95,10700.0,74.2834,74.3534,74.2572,74.2572,10700.0
2013-06-10 11:50:00,84.95,85.03,84.89,84.95,19400.0,74.2572,74.3271,74.2048,74.2572,19400.0
2013-06-10 12:00:00,84.97,85.04,84.95,84.96,11500.0,74.2747,74.3359,74.2572,74.266,11500.0
2013-06-10 12:10:00,84.96,85.07,84.96,85.07,4000.0,74.266,74.3621,74.266,74.3621,4000.0
2013-06-10 12:20:00,85.07,85.13,85.05,85.07,11700.0,74.3621,74.4146,74.3446,74.3621,11700.0
2013-06-10 12:30:00,85.07,85.09,85.05,85.06,17000.0,74.3621,74.3796,74.3446,74.3534,17000.0
2013-06-10 12:40:00,85.07,85.08,84.99,85.01,16300.0,74.3621,74.3709,74.2922,74.3097,16300.0
2013-06-10 12:50:00,85.0,85.01,84.95,84.99,24000.0,74.3009,74.3097,74.2572,74.2922,24000.0
2013-06-10 13:00:00,84.98,85.1,84.98,85.07,40000.0,74.2834,74.3883,74.2834,74.3621,40000.0
2013-06-10 13:10:00,85.07,85.09,84.99,85.04,25100.0,74.3621,74.3796,74.2922,74.3359,25100.0
2013-06-10 13:20:00,85.05,85.09,85.01,85.03,9200.0,74.3446,74.3796,74.3097,74.3271,9200.0
2013-06-10 13:30:00,85.05,85.05,84.98,85.04,17400.0,74.3446,74.3446,74.2834,74.3359,17400.0
2013-06-10 13:40:00,85.04,85.06,84.96,84.97,15700.0,74.3359,74.3534,74.266,74.2747,15700.0
2013-06-10 13:50:00,84.98,85.05,84.98,85.05,18900.0,74.2834,74.3446,74.2834,74.3446,18900.0
2013-06-10 14:00:00,85.03,85.08,85.02,85.05,14200.0,74.3271,74.3709,74.3184,74.3446,14200.0
2013-06-10 14:10:00,85.03,85.05,85.0,85.01,19700.0,74.3271,74.3446,74.3009,74.3097,19700.0
2013-06-10 14:20:00,85.01,85.07,84.99,85.07,16900.0,74.3097,74.3621,74.2922,74.3621,16900.0
2013-06-10 14:30:00,85.05,85.11,85.04,85.09,8900.0,74.3446,74.3971,74.3359,74.3796,8900.0
2013-06-10 14:40:00,85.06,85.1,85.03,85.09,20500.0,74.3534,74.3883,74.3271,74.3796,20500.0
2013-06-10 14:50:00,85.11,85.18,85.08,85.14,19400.0,74.3971,74.4583,74.3709,74.4233,19400.0
2013-06-10 15:00:00,85.14,85.14,85.0,85.05,23400.0,74.4233,74.4233,74.3009,74.3446,23400.0
2013-06-10 15:10:00,85.04,85.05,84.78,84.78,27500.0,74.3359,74.3446,74.1086,74.1086,27500.0
2013-06-10 15:20:00,84.78,84.85,84.67,84.74,35600.0,74.1086,74.1698,74.0125,74.0737,35600.0
2013-06-10 15:30:00,84.75,84.79,84.67,84.67,30800.0,74.0824,74.1174,74.0125,74.0125,30800.0
2013-06-10 15:40:00,84.66,84.72,84.58,84.58,39800.0,74.0037,74.0562,73.9338,73.9338,39800.0
2013-06-10 15:50:00,84.59,84.64,84.47,84.62,150800.0,73.9425,73.9862,73.8376,73.9688,150800.0
2013-06-11 09:30:00,83.91,83.96,83.52,83.52,21000.0,73.3481,73.3918,73.0072,73.0072,21000.0
2013-06-11 09:40:00,83.56,83.84,83.56,83.73,18300.0,73.0422,73.2869,73.0422,73.1908,18300.0
2013-06-11 09:50:00,83.74,83.91,83.68,83.83,9700.0,73.1995,73.3481,73.1471,73.2782,9700.0
2013-06-11 10:00:00,83.85,83.93,83.78,83.84,9700.0,73.2957,73.3656,73.2345,73.2869,9700.0
2013-06-11 10:10:00,83.85,84.07,83.78,84.07,12600.0,73.2957,73.488,73.2345,73.488,12600.0
2013-06-11 10:20:00,84.07,84.28,83.99,84.2,9200.0,73.488,73.6716,73.4181,73.6016,9200.0
2013-06-11 10:30:00,84.24,84.35,84.21,84.34,5000.0,73.6366,73.7327,73.6104,73.724,5000.0
2013-06-11 10:40:00,84.33,84.5,84.3,84.42,14400.0,73.7153,73.8639,73.689,73.7939,14400.0
2013-06-11 10:50:00,84.44,84.61,84.34,84.48,14700.0,73.8114,73.96,73.724,73.8464,14700.0
2013-06-11 11:00:00,84.49,84.51,84.39,84.45,9100.0,73.8551,73.8726,73.7677,73.8202,9100.0
2013-06-11 11:10:00,84.45,84.61,84.43,84.53,10600.0,73.8202,73.96,73.8027,73.8901,10600.0
2013-06-11 11:20:00,84.54,84.75,84.48,84.73,5500.0,73.8988,74.0824,73.8464,74.0649,5500.0
2013-06-11 11:30:00,84.76,84.86,84.52,84.54,20900.0,74.0911,74.1785,73.8813,73.8988,20900.0
2013-06-11 11:40:00,84.55,84.69,84.53,84.64,9900.0,73.9076,74.0299,73.8901,73.9862,9900.0
2013-06-11 11:50:00,84.65,84.66,84.53,84.55,7600.0,73.995,74.0037,73.8901,73.9076,7600.0
2013-06-11 12:00:00,84.54,84.64,84.54,84.6,7000.0,73.8988,73.9862,73.8988,73.9513,7000.0
2013-06-11 12:10:00,84.61,84.66,84.51,84.51,11000.0,73.96,74.0037,73.8726,73.8726,11000.0
2013-06-11 12:20:00,84.5,84.52,84.47,84.5,8200.0,73.8639,73.8813,73.8376,73.8639,8200.0
2013-06-11 12:30:00,84.52,84.53,84.39,84.42,6500.0,73.8813,73.8901,73.7677,73.7939,6500.0
2013-06-11 12:40:00,84.42,84.48,84.4,84.43,7000.0,73.7939,73.8464,73.7764,73.8027,7000.0
2013-06-11 12:50:00,84.43,84.47,84.38,84.42,7700.0,73.8027,73.8376,73.759,73.7939,7700.0
2013-06-11 13:00:00,84.44,84.48,84.42,84.42,10600.0,73.8114,73.8464,73.7939,73.7939,10600.0
2013-06-11 13:10:00,84.42,84.44,84.25,84.25,13700.0,73.7939,73.8114,73.6453,73.6453,13700.0
2013-06-11 13:20:00,84.26,84.3,84.16,84.18,22400.0,73.6541,73.689,73.5667,73.5841,22400.0
2013-06-11 13:30:00,84.19,84.19,84.0,84.08,14200.0,73.5929,73.5929,73.4268,73.4967,14200.0
2013-06-11 13:40:00,84.07,84.11,84.0,84.06,12300.0,73.488,73.5229,73.4268,73.4792,12300.0
2013-06-11 13:50:00,84.05,84.16,83.9,83.9,23100.0,73.4705,73.5667,73.3394,73.3394,23100.0
2013-06-11 14:00:00,83.87,83.95,83.83,83.87,23400.0,73.3132,73.3831,73.2782,73.3132,23400.0
2013-06-11 14:10:00,83.9,83.94,83.83,83.88,19000.0,73.3394,73.3743,73.2782,73.3219,19000.0
2013-06-11 14:20:00,83.9,84.02,83.9,84.02,13500.0,73.3394,73.4443,73.3394,73.4443,13500.0
2013-06-11 14:30:00,84.01,84.02,83.95,83.98,14200.0,73.4355,73.4443,73.3831,73.4093,14200.0
2013-06-11 14:40:00,83.99,84.07,83.88,83.91,19000.0,73.4181,73.488,73.3219,73.3481,19000.0
2013-06-11 14:50:00,83.92,84.01,83.81,84.0,17900.0,73.3569,73.4355,73.2607,73.4268,17900.0
2013-06-11 15:00:00,84.0,84.04,83.9,83.9,27400.0,73.4268,73.4618,73.3394,73.3394,27400.0
2013-06-11 15:10:00,83.92,84.03,83.91,83.95,18900.0,73.3569,73.453,73.3481,73.3831,18900.0
2013-06-11 15:20:00,83.95,83.95,83.77,83.79,26200.0,73.3831,73.3831,73.2257,73.2432,26200.0
2013-06-11 15:30:00,83.77,83.84,83.71,83.75,26100.0,73.2257,73.2869,73.1733,73.2083,26100.0
2013-06-11 15:40:00,83.76,83.8,83.56,83.72,68900.0,73.217,73.252,73.0422,73.182,68900.0
2013-06-11 15:50:00,83.69,83.77,83.64,83.66,137000.0,73.1558,73.2257,73.1121,73.1296,137000.0
2013-06-12 09:30:00,84.34,84.88,84.32,84.66,48800.0,73.724,74.196,73.7065,74.0037,48800.0
2013-06-12 09:40:00,84.67,84.77,84.38,84.54,33100.0,74.0125,74.0999,73.759,73.8988,33100.0
2013-06-12 09:50:00,84.51,84.6,84.46,84.53,28700.0,73.8726,73.9513,73.8289,73.8901,28700.0
2013-06-12 10:00:00,84.49,84.49,84.26,84.37,31300.0,73.8551,73.8551,73.6541,73.7502,31300.0
2013-06-12 10:10:00,84.35,84.36,84.23,84.31,21600.0,73.7327,73.7415,73.6278,73.6978,21600.0
2013-06-12 10:20:00,84.29,84.4,84.25,84.3,17600.0,73.6803,73.7764,73.6453,73.689,17600.0
2013-06-12 10:30:00,84.28,84.36,84.1,84.1,13700.0,73.6716,73.7415,73.5142,73.5142,13700.0
2013-06-12 10:40:00,84.11,84.26,84.03,84.12,26300.0,73.5229,73.6541,73.453,73.5317,26300.0
2013-06-12 10:50:00,84.09,84.2,83.92,84.04,20800.0,73.5055,73.6016,73.3569,73.4618,20800.0
2013-06-12 11:00:00,84.06,84.17,84.03,84.14,15600.0,73.4792,73.5754,73.453,73.5492,15600.0
2013-06-12 11:10:00,84.15,84.27,84.07,84.25,58500.0,73.5579,73.6628,73.488,73.6453,58500.0
2013-06-12 11:20:00,84.26,84.33,84.15,84.17,55300.0,73.6541,73.7153,73.5579,73.5754,55300.0
2013-06-12 11:30:00,84.18,84.26,84.12,84.12,53800.0,73.5841,73.6541,73.5317,73.5317,53800.0
2013-06-12 11:40:00,84.11,84.16,83.85,83.89,12400.0,73.5229,73.5667,73.2957,73.3306,12400.0
2013-06-12 11:50:00,83.89,83.96,83.86,83.91,28700.0,73.3306,73.3918,73.3044,73.3481,28700.0
2013-06-12 12:00:00,83.89,83.97,83.86,83.96,18000.0,73.3306,73.4006,73.3044,73.3918,18000.0
2013-06-12 12:10:00,83.96,84.0,83.92,83.95,26800.0,73.3918,73.4268,73.3569,73.3831,26800.0
2013-06-12 12:20:00,83.98,84.03,83.97,84.0,32900.0,73.4093,73.453,73.4006,73.4268,32900.0
2013-06-12 12:30:00,84.0,84.02,83.95,83.99,25400.0,73.4268,73.4443,73.3831,73.4181,25400.0
2013-06-12 12:40:00,83.97,84.08,83.94,84.01,17300.0,73.4006,73.4967,73.3743,73.4355,17300.0
2013-06-12 12:50:00,84.04,84.08,84.03,84.04,11600.0,73.4618,73.4967,73.453,73.4618,11600.0
2013-06-12 13:00:00,84.05,84.15,84.0,84.1,13500.0,73.4705,73.5579,73.4268,73.5142,13500.0
2013-06-12 13:10:00,84.09,84.16,84.06,84.1,8700.0,73.5055,73.5667,73.4792,73.5142,8700.0
2013-06-12 13:20:00,84.09,84.1,84.0,84.01,21500.0,73.5055,73.5142,73.4268,73.4355,21500.0
2013-06-12 13:30:00,84.02,84.11,83.99,84.0,17900.0,73.4443,73.5229,73.4181,73.4268,17900.0
2013-06-12 13:40:00,83.99,84.1,83.95,84.0,133300.0,73.4181,73.5142,73.3831,73.4268,133300.0
2013-06-12 13:50:00,84.0,84.1,83.96,84.07,43700.0,73.4268,73.5142,73.3918,73.488,43700.0
2013-06-12 14:00:00,84.07,84.1,83.96,84.07,65800.0,73.488,73.5142,73.3918,73.488,65800.0
2013-06-12 14:10:00,84.07,84.08,83.91,84.01,26100.0,73.488,73.4967,73.3481,73.4355,26100.0
2013-06-12 14:20:00,84.02,84.12,84.02,84.05,27800.0,73.4443,73.5317,73.4443,73.4705,27800.0
2013-06-12 14:30:00,84.04,84.14,83.99,84.14,54700.0,73.4618,73.5492,73.4181,73.5492,54700.0
2013-06-12 14:40:00,84.15,84.2,84.1,84.13,53500.0,73.5579,73.6016,73.5142,73.5404,53500.0
2013-06-12 14:50:00,84.13,84.22,84.12,84.21,37600.0,73.5404,73.6191,73.5317,73.6104,37600.0
2013-06-12 15:00:00,84.22,84.23,84.14,84.2,47600.0,73.6191,73.6278,73.5492,73.6016,47600.0
2013-06-12 15:10:00,84.21,84.23,84.05,84.1,46800.0,73.6104,73.6278,73.4705,73.5142,46800.0
2013-06-12 15:20:00,84.1,84.2,84.02,84.18,61700.0,73.5142,73.6016,73.4443,73.5841,61700.0
2013-06-12 15:30:00,84.18,84.3,84.11,84.25,73500.0,73.5841,73.689,73.5229,73.6453,73500.0
2013-06-12 15:40:00,84.25,84.38,84.17,84.37,103000.0,73.6453,73.759,73.5754,73.7502,103000.0
2013-06-12 15:50:00,84.37,84.42,84.24,84.24,175300.0,73.7502,73.7939,73.6366,73.6366,175300.0
2013-06-13 09:30:00,84.04,84.15,83.41,83.57,31000.0,73.4618,73.5579,72.9111,73.0509,31000.0
2013-06-13 09:40:00,83.53,83.74,83.47,83.53,15100.0,73.016,73.1995,72.9635,73.016,15100.0
2013-06-13 09:50:00,83.54,83.56,83.4,83.45,78700.0,73.0247,73.0422,72.9023,72.946,78700.0
2013-06-13 10:00:00,83.46,83.57,83.42,83.55,103900.0,72.9548,73.0509,72.9198,73.0334,103900.0
2013-06-13 10:10:00,83.54,83.54,83.47,83.51,28500.0,73.0247,73.0247,72.9635,72.9985,28500.0
2013-06-13 10:20:00,83.51,83.55,83.44,83.49,26600.0,72.9985,73.0334,72.9373,72.981,26600.0
2013-06-13 10:30:00,83.53,83.79,83.5,83.79,25000.0,73.016,73.2432,72.9897,73.2432,25000.0
2013-06-13 10:40:00,83.79,83.84,83.72,83.79,28400.0,73.2432,73.2869,73.182,73.2432,28400.0
2013-06-13 10:50:00,83.8,83.85,83.7,83.72,27800.0,73.252,73.2957,73.1646,73.182,27800.0
2013-06-13 11:00:00,83.71,83.83,83.7,83.82,30500.0,73.1733,73.2782,73.1646,73.2695,30500.0
2013-06-13 11:10:00,83.83,83.89,83.66,83.71,26800.0,73.2782,73.3306,73.1296,73.1733,26800.0
2013-06-13 11:20:00,83.71,83.8,83.71,83.8,24400.0,73.1733,73.252,73.1733,73.252,24400.0
2013-06-13 11:30:00,83.79,83.8,83.69,83.8,36600.0,73.2432,73.252,73.1558,73.252,36600.0
2013-06-13 11:40:00,83.82,84.01,83.82,83.9,15400.0,73.2695,73.4355,73.2695,73.3394,15400.0
2013-06-13 11:50:00,83.91,84.07,83.89,84.07,15300.0,73.3481,73.488,73.3306,73.488,15300.0
2013-06-13 12:00:00,84.09,84.11,83.98,83.99,15000.0,73.5055,73.5229,73.4093,73.4181,15000.0
2013-06-13 12:10:00,84.0,84.0,83.87,83.9,23800.0,73.4268,73.4268,73.3132,73.3394,23800.0
2013-06-13 12:20:00,83.9,83.93,83.84,83.84,13700.0,73.3394,73.3656,73.2869,73.2869,13700.0
2013-06-13 12:30:00,83.85,83.95,83.84,83.92,18400.0,73.2957,73.3831,73.2869,73.3569,18400.0
2013-06-13 12:40:00,83.91,83.93,83.84,83.88,22500.0,73.3481,73.3656,73.2869,73.3219,22500.0
2013-06-13 12:50:00,83.88,83.89,83.82,83.88,37000.0,73.3219,73.3306,73.2695,73.3219,37000.0
2013-06-13 13:00:00,83.89,83.9,83.77,83.77,19800.0,73.3306,73.3394,73.2257,73.2257,19800.0
2013-06-13 13:10:00,83.76,83.93,83.75,83.9,12100.0,73.217,73.3656,73.2083,73.3394,12100.0
2013-06-13 13:20:00,83.9,84.05,83.9,84.02,9000.0,73.3394,73.4705,73.3394,73.4443,9000.0
2013-06-13 13:30:00,84.03,84.08,83.98,84.05,11300.0,73.453,73.4967,73.4093,73.4705,11300.0
2013-06-13 13:40:00,84.05,84.08,84.01,84.08,40700.0,73.4705,73.4967,73.4355,73.4967,40700.0
2013-06-13 13:50:00,84.07,84.16,84.06,84.16,13800.0,73.488,73.5667,73.4792,73.5667,13800.0
2013-06-13 14:00:00,84.14,84.26,84.13,84.24,17100.0,73.5492,73.6541,73.5404,73.6366,17100.0
2013-06-13 14:10:00,84.24,84.48,84.24,84.48,30400.0,73.6366,73.8464,73.6366,73.8464,30400.0
2013-06-13 14:20:00,84.47,84.49,84.35,84.35,23500.0,73.8376,73.8551,73.7327,73.7327,23500.0
2013-06-13 14:30:00,84.34,84.35,84.24,84.3,23100.0,73.724,73.7327,73.6366,73.689,23100.0
2013-06-13 14:40:00,84.32,84.32,84.24,84.27,12900.0,73.7065,73.7065,73.6366,73.6628,12900.0
2013-06-13 14:50:00,84.28,84.41,84.28,84.4,16600.0,73.6716,73.7852,73.6716,73.7764,16600.0
2013-06-13 15:00:00,84.41,84.56,84.41,84.54,23400.0,73.7852,73.9163,73.7852,73.8988,23400.0
2013-06-13 15:10:00,84.54,84.56,84.43,84.43,24900.0,73.8988,73.9163,73.8027,73.8027,24900.0
2013-06-13 15:20:00,84.44,84.58,84.43,84.54,30000.0,73.8114,73.9338,73.8027,73.8988,30000.0
2013-06-13 15:30:00,84.53,84.57,84.44,84.57,41500.0,73.8901,73.925,73.8114,73.925,41500.0
2013-06-13 15:40:00,84.57,84.88,84.57,84.78,53000.0,73.925,74.196,73.925,74.1086,53000.0
2013-06-13 15:50:00,84.79,84.81,84.58,84.75,158300.0,74.1174,74.1348,73.9338,74.0824,158300.0
2013-06-14 09:30:00,84.37,84.68,84.08,84.24,16300.0,73.9521,74.2238,73.6979,73.8381,16300.0
2013-06-14 09:40:00,84.22,84.42,84.22,84.38,10400.0,73.8206,73.9959,73.8206,73.9609,10400.0
2013-06-14 09:50:00,84.43,84.51,84.22,84.48,12100.0,74.0047,74.0748,73.8206,74.0485,12100.0
2013-06-14 10:00:00,84.5,84.63,84.44,84.52,29200.0,74.066,74.18,74.0134,74.0836,29200.0
2013-06-14 10:10:00,84.53,84.56,84.41,84.52,17700.0,74.0923,74.1186,73.9871,74.0836,17700.0
2013-06-14 10:20:00,84.53,84.59,84.48,84.51,18300.0,74.0923,74.1449,74.0485,74.0748,18300.0
2013-06-14 10:30:00,84.52,84.65,84.5,84.59,53400.0,74.0836,74.1975,74.066,74.1449,53400.0
2013-06-14 10:40:00,84.6,84.7,84.46,84.54,15800.0,74.1537,74.2413,74.031,74.1011,15800.0
2013-06-14 10:50:00,84.54,84.59,84.3,84.37,20000.0,74.1011,74.1449,73.8907,73.9521,20000.0
2013-06-14 11:00:00,84.28,84.34,84.26,84.29,22200.0,73.8732,73.9258,73.8557,73.882,22200.0
2013-06-14 11:10:00,84.3,84.39,84.29,84.37,18100.0,73.8907,73.9696,73.882,73.9521,18100.0
2013-06-14 11:20:00,84.35,84.46,84.28,84.3,77600.0,73.9346,74.031,73.8732,73.8907,77600.0
2013-06-14 11:30:00,84.3,84.37,84.06,84.34,24300.0,73.8907,73.9521,73.6804,73.9258,24300.0
2013-06-14 11:40:00,84.35,84.36,84.05,84.15,15600.0,73.9346,73.9433,73.6716,73.7593,15600.0
2013-06-14 11:50:00,84.16,84.2,84.1,84.16,19200.0,73.768,73.8031,73.7154,73.768,19200.0
2013-06-14 12:00:00,84.16,84.18,84.06,84.12,15100.0,73.768,73.7855,73.6804,73.733,15100.0
2013-06-14 12:10:00,84.12,84.34,84.12,84.31,11900.0,73.733,73.9258,73.733,73.8995,11900.0
2013-06-14 12:20:00,84.35,84.37,84.28,84.34,10800.0,73.9346,73.9521,73.8732,73.9258,10800.0
2013-06-14 12:30:00,84.34,84.39,84.26,84.36,8400.0,73.9258,73.9696,73.8557,73.9433,8400.0
2013-06-14 12:40:00,84.37,84.42,84.3,84.4,8800.0,73.9521,73.9959,73.8907,73.9784,8800.0
2013-06-14 12:50:00,84.41,84.41,84.24,84.29,11900.0,73.9871,73.9871,73.8381,73.882,11900.0
2013-06-14 13:00:00,84.25,84.26,84.12,84.2,12400.0,73.8469,73.8557,73.733,73.8031,12400.0
2013-06-14 13:10:00,84.21,84.25,84.18,84.21,7000.0,73.8118,73.8469,73.7855,73.8118,7000.0
2013-06-14 13:20:00,84.17,84.22,84.06,84.11,8800.0,73.7768,73.8206,73.6804,73.7242,8800.0
2013-06-14 13:30:00,84.1,84.12,84.04,84.07,9900.0,73.7154,73.733,73.6628,73.6891,9900.0
2013-06-14 13:40:00,84.1,84.14,84.09,84.1,6900.0,73.7154,73.7505,73.7067,73.7154,6900.0
2013-06-14 13:50:00,84.1,84.1,83.99,84.01,16600.0,73.7154,73.7154,73.619,73.6365,16600.0
2013-06-14 14:00:00,84.03,84.07,83.99,84.07,29600.0,73.6541,73.6891,73.619,73.6891,29600.0
2013-06-14 14:10:00,84.06,84.19,84.06,84.19,13400.0,73.6804,73.7943,73.6804,73.7943,13400.0
2013-06-14 14:20:00,84.19,84.34,84.18,84.22,10900.0,73.7943,73.9258,73.7855,73.8206,10900.0
2013-06-14 14:30:00,84.23,84.26,84.13,84.21,21400.0,73.8294,73.8557,73.7417,73.8118,21400.0
2013-06-14 14:40:00,84.23,84.24,84.17,84.19,16700.0,73.8294,73.8381,73.7768,73.7943,16700.0
2013-06-14 14:50:00,84.19,84.21,84.02,84.04,15800.0,73.7943,73.8118,73.6453,73.6628,15800.0
2013-06-14 15:00:00,84.04,84.28,84.02,84.19,19700.0,73.6628,73.8732,73.6453,73.7943,19700.0
2013-06-14 15:10:00,84.17,84.33,84.17,84.28,17600.0,73.7768,73.917,73.7768,73.8732,17600.0
2013-06-14 15:20:00,84.29,84.32,84.17,84.17,20200.0,73.882,73.9083,73.7768,73.7768,20200.0
2013-06-14 15:30:00,84.18,84.26,84.15,84.18,19200.0,73.7855,73.8557,73.7593,73.7855,19200.0
2013-06-14 15:40:00,84.19,84.19,83.96,84.14,47500.0,73.7943,73.7943,73.5927,73.7505,47500.0
2013-06-14 15:50:00,84.12,84.14,84.03,84.06,85700.0,73.733,73.7505,73.6541,73.6804,85700.0
2013-06-17 09:30:00,84.63,85.06,84.62,84.95,43600.0,74.18,74.5569,74.1712,74.4605,43600.0
2013-06-17 09:40:00,84.97,85.23,84.91,85.19,50600.0,74.478,74.7059,74.4254,74.6708,50600.0
2013-06-17 09:50:00,85.19,85.44,85.19,85.28,29700.0,74.6708,74.89,74.6708,74.7497,29700.0
2013-06-17 10:00:00,85.34,85.5,85.27,85.46,23400.0,74.8023,74.9426,74.741,74.9075,23400.0
2013-06-17 10:10:00,85.47,85.48,85.22,85.28,13500.0,74.9163,74.925,74.6971,74.7497,13500.0
2013-06-17 10:20:00,85.29,85.39,85.22,85.38,11200.0,74.7585,74.8461,74.6971,74.8374,11200.0
2013-06-17 10:30:00,85.36,85.47,85.35,85.35,12900.0,74.8198,74.9163,74.8111,74.8111,12900.0
2013-06-17 10:40:00,85.36,85.43,85.3,85.38,12400.0,74.8198,74.8812,74.7673,74.8374,12400.0
2013-06-17 10:50:00,85.41,85.41,85.3,85.3,10100.0,74.8637,74.8637,74.7673,74.7673,10100.0
2013-06-17 11:00:00,85.32,85.37,85.24,85.3,11200.0,74.7848,74.8286,74.7147,74.7673,11200.0
2013-06-17 11:10:00,85.33,85.43,85.28,85.29,13400.0,74.7935,74.8812,74.7497,74.7585,13400.0
2013-06-17 11:20:00,85.3,85.3,85.24,85.27,18000.0,74.7673,74.7673,74.7147,74.741,18000.0
2013-06-17 11:30:00,85.28,85.41,85.27,85.41,17700.0,74.7497,74.8637,74.741,74.8637,17700.0
2013-06-17 11:40:00,85.41,85.46,85.41,85.42,17500.0,74.8637,74.9075,74.8637,74.8724,17500.0
2013-06-17 11:50:00,85.43,85.54,85.43,85.54,17900.0,74.8812,74.9776,74.8812,74.9776,17900.0
2013-06-17 12:00:00,85.53,85.54,85.48,85.53,16200.0,74.9689,74.9776,74.925,74.9689,16200.0
2013-06-17 12:10:00,85.53,85.57,85.51,85.56,5600.0,74.9689,75.0039,74.9513,74.9951,5600.0
2013-06-17 12:20:00,85.55,85.8,85.55,85.78,49800.0,74.9864,75.2055,74.9864,75.188,49800.0
2013-06-17 12:30:00,85.77,85.9,85.77,85.86,47400.0,75.1792,75.2932,75.1792,75.2581,47400.0
2013-06-17 12:40:00,85.84,85.88,85.77,85.84,12000.0,75.2406,75.2756,75.1792,75.2406,12000.0
2013-06-17 12:50:00,85.82,85.85,85.7,85.72,5600.0,75.223,75.2493,75.1179,75.1354,5600.0
2013-06-17 13:00:00,85.73,85.73,85.61,85.66,8600.0,75.1442,75.1442,75.039,75.0828,8600.0
2013-06-17 13:10:00,85.68,85.77,85.66,85.74,13800.0,75.1003,75.1792,75.0828,75.1529,13800.0
2013-06-17 13:20:00,85.74,86.08,85.74,86.06,48300.0,75.1529,75.4509,75.1529,75.4334,48300.0
2013-06-17 13:30:00,86.02,86.15,85.95,86.11,33700.0,75.3983,75.5123,75.337,75.4772,33700.0
2013-06-17 13:40:00,86.12,86.19,86.06,86.09,11500.0,75.486,75.5474,75.4334,75.4597,11500.0
2013-06-17 13:50:00,86.08,86.11,86.0,86.07,13100.0,75.4509,75.4772,75.3808,75.4422,13100.0
2013-06-17 14:00:00,86.07,86.09,85.98,86.05,29900.0,75.4422,75.4597,75.3633,75.4246,29900.0
2013-06-17 14:10:00,86.04,86.13,85.98,86.05,29600.0,75.4159,75.4948,75.3633,75.4246,29600.0
2013-06-17 14:20:00,86.05,86.07,85.91,86.01,61800.0,75.4246,75.4422,75.3019,75.3896,61800.0
2013-06-17 14:30:00,86.0,86.1,85.93,86.07,25700.0,75.3808,75.4685,75.3195,75.4422,25700.0
2013-06-17 14:40:00,86.07,86.2,85.98,86.04,35800.0,75.4422,75.5561,75.3633,75.4159,35800.0
2013-06-17 14:50:00,86.02,86.07,85.94,85.99,36400.0,75.3983,75.4422,75.3282,75.372,36400.0
2013-06-17 15:00:00,85.99,86.11,85.9,86.02,41800.0,75.372,75.4772,75.2932,75.3983,41800.0
2013-06-17 15:10:00,86.02,86.02,85.82,85.94,32900.0,75.3983,75.3983,75.223,75.3282,32900.0
2013-06-17 15:20:00,85.95,86.08,85.82,86.03,46100.0,75.337,75.4509,75.223,75.4071,46100.0
2013-06-17 15:30:00,86.04,86.34,86.04,86.27,63200.0,75.4159,75.6788,75.4159,75.6175,63200.0
2013-06-17 15:40:00,86.28,86.31,86.12,86.25,98800.0,75.6262,75.6525,75.486,75.5999,98800.0
2013-06-17 15:50:00,86.22,86.32,86.19,86.31,252100.0,75.5736,75.6613,75.5474,75.6525,252100.0
2013-06-18 09:30:00,86.41,86.53,86.17,86.36,28900.0,75.7402,75.8454,75.5298,75.6964,28900.0
2013-06-18 09:40:00,86.28,86.42,86.09,86.42,20300.0,75.6262,75.749,75.4597,75.749,20300.0
2013-06-18 09:50:00,86.48,86.57,86.37,86.47,21100.0,75.8015,75.8804,75.7051,75.7928,21100.0
2013-06-18 10:00:00,86.49,86.59,86.39,86.4,25400.0,75.8103,75.898,75.7227,75.7314,25400.0
2013-06-18 10:10:00,86.41,86.49,86.27,86.4,23900.0,75.7402,75.8103,75.6175,75.7314,23900.0
2013-06-18 10:20:00,86.39,86.5,86.27,86.27,16700.0,75.7227,75.8191,75.6175,75.6175,16700.0
2013-06-18 10:30:00,86.27,86.41,86.25,86.27,13400.0,75.6175,75.7402,75.5999,75.6175,13400.0
2013-06-18 10:40:00,86.27,86.3,86.1,86.13,20300.0,75.6175,75.6438,75.4685,75.4948,20300.0
2013-06-18 10:50:00,86.12,86.23,86.12,86.19,15700.0,75.486,75.5824,75.486,75.5474,15700.0
2013-06-18 11:00:00,86.19,86.3,86.13,86.3,17700.0,75.5474,75.6438,75.4948,75.6438,17700.0
2013-06-18 11:10:00,86.31,86.33,86.16,86.17,15100.0,75.6525,75.6701,75.5211,75.5298,15100.0
2013-06-18 11:20:00,86.18,86.29,86.15,86.25,15300.0,75.5386,75.635,75.5123,75.5999,15300.0
2013-06-18 11:30:00,86.27,86.46,86.27,86.37,14500.0,75.6175,75.784,75.6175,75.7051,14500.0
2013-06-18 11:40:00,86.34,86.4,86.31,86.32,12800.0,75.6788,75.7314,75.6525,75.6613,12800.0
2013-06-18 11:50:00,86.31,86.47,86.3,86.43,26100.0,75.6525,75.7928,75.6438,75.7577,26100.0
2013-06-18 12:00:00,86.43,86.55,86.4,86.55,23700.0,75.7577,75.8629,75.7314,75.8629,23700.0
2013-06-18 12:10:00,86.54,86.63,86.51,86.62,18600.0,75.8541,75.933,75.8278,75.9243,18600.0
2013-06-18 12:20:00,86.62,86.7,86.61,86.69,14300.0,75.9243,75.9944,75.9155,75.9856,14300.0
2013-06-18 12:30:00,86.68,86.7,86.56,86.56,19300.0,75.9768,75.9944,75.8717,75.8717,19300.0
2013-06-18 12:40:00,86.56,86.59,86.5,86.52,20900.0,75.8717,75.898,75.8191,75.8366,20900.0
2013-06-18 12:50:00,86.52,86.75,86.52,86.73,11800.0,75.8366,76.0382,75.8366,76.0207,11800.0
2013-06-18 13:00:00,86.72,86.78,86.58,86.59,15900.0,76.0119,76.0645,75.8892,75.898,15900.0
2013-06-18 13:10:00,86.6,86.73,86.6,86.64,10000.0,75.9067,76.0207,75.9067,75.9418,10000.0
2013-06-18 13:20:00,86.65,86.67,86.58,86.58,11000.0,75.9506,75.9681,75.8892,75.8892,11000.0
2013-06-18 13:30:00,86.6,86.65,86.55,86.62,15100.0,75.9067,75.9506,75.8629,75.9243,15100.0
2013-06-18 13:40:00,86.61,86.64,86.57,86.59,8600.0,75.9155,75.9418,75.8804,75.898,8600.0
2013-06-18 13:50:00,86.59,86.64,86.55,86.58,8600.0,75.898,75.9418,75.8629,75.8892,8600.0
2013-06-18 14:00:00,86.59,86.71,86.55,86.71,20300.0,75.898,76.0031,75.8629,76.0031,20300.0
2013-06-18 14:10:00,86.72,86.85,86.72,86.73,19100.0,76.0119,76.1259,76.0119,76.0207,19100.0
2013-06-18 14:20:00,86.73,86.8,86.64,86.75,15800.0,76.0207,76.082,75.9418,76.0382,15800.0
2013-06-18 14:30:00,86.77,86.81,86.7,86.73,24700.0,76.0557,76.0908,75.9944,76.0207,24700.0
2013-06-18 14:40:00,86.71,86.79,86.64,86.79,11100.0,76.0031,76.0733,75.9418,76.0733,11100.0
2013-06-18 14:50:00,86.81,86.81,86.65,86.7,27200.0,76.0908,76.0908,75.9506,75.9944,27200.0
2013-06-18 15:00:00,86.68,86.68,86.58,86.64,20800.0,75.9768,75.9768,75.8892,75.9418,20800.0
2013-06-18 15:10:00,86.64,86.68,86.55,86.67,23500.0,75.9418,75.9768,75.8629,75.9681,23500.0
2013-06-18 15:20:00,86.64,86.73,86.64,86.73,22800.0,75.9418,76.0207,75.9418,76.0207,22800.0
2013-06-18 15:30:00,86.73,86.73,86.56,86.57,44300.0,76.0207,76.0207,75.8717,75.8804,44300.0
2013-06-18 15:40:00,86.58,86.65,86.48,86.58,61200.0,75.8892,75.9506,75.8015,75.8892,61200.0
2013-06-18 15:50:00,86.58,86.73,86.55,86.73,123600.0,75.8892,76.0207,75.8629,76.0207,123600.0
2013-06-19 09:30:00,86.72,86.75,86.5,86.61,15200.0,76.0119,76.0382,75.8191,75.9155,15200.0
2013-06-19 09:40:00,86.61,86.75,86.5,86.51,11200.0,75.9155,76.0382,75.8191,75.8278,11200.0
2013-06-19 09:50:00,86.56,86.6,86.43,86.59,19800.0,75.8717,75.9067,75.7577,75.898,19800.0
2013-06-19 10:00:00,86.56,86.59,86.5,86.55,11300.0,75.8717,75.898,75.8191,75.8629,11300.0
2013-06-19 10:10:00,86.56,86.67,86.55,86.67,10000.0,75.8717,75.9681,75.8629,75.9681,10000.0
2013-06-19 10:20:00,86.66,86.79,86.66,86.7,11000.0,75.9593,76.0733,75.9593,75.9944,11000.0
2013-06-19 10:30:00,86.68,86.78,86.65,86.76,44400.0,75.9768,76.0645,75.9506,76.047,44400.0
2013-06-19 10:40:00,86.76,86.8,86.57,86.61,11500.0,76.047,76.082,75.8804,75.9155,11500.0
2013-06-19 10:50:00,86.61,86.65,86.5,86.62,12800.0,75.9155,75.9506,75.8191,75.9243,12800.0
2013-06-19 11:00:00,86.61,86.64,86.58,86.64,4300.0,75.9155,75.9418,75.8892,75.9418,4300.0
2013-06-19 11:10:00,86.64,86.75,86.64,86.75,10100.0,75.9418,76.0382,75.9418,76.0382,10100.0
2013-06-19 11:20:00,86.75,86.82,86.66,86.69,8600.0,76.0382,76.0996,75.9593,75.9856,8600.0
2013-06-19 11:30:00,86.69,86.72,86.63,86.69,6500.0,75.9856,76.0119,75.933,75.9856,6500.0
2013-06-19 11:40:00,86.67,86.69,86.59,86.63,8200.0,75.9681,75.9856,75.898,75.933,8200.0
2013-06-19 11:50:00,86.57,86.64,86.52,86.53,8300.0,75.8804,75.9418,75.8366,75.8454,8300.0
2013-06-19 12:00:00,86.51,86.59,86.49,86.53,12600.0,75.8278,75.898,75.8103,75.8454,12600.0
2013-06-19 12:10:00,86.53,86.54,86.47,86.52,13000.0,75.8454,75.8541,75.7928,75.8366,13000.0
2013-06-19 12:20:00,86.53,86.56,86.48,86.56,6800.0,75.8454,75.8717,75.8015,75.8717,6800.0
2013-06-19 12:30:00,86.55,86.61,86.5,86.61,9300.0,75.8629,75.9155,75.8191,75.9155,9300.0
2013-06-19 12:40:00,86.61,86.64,86.58,86.59,5200.0,75.9155,75.9418,75.8892,75.898,5200.0
2013-06-19 12:50:00,86.59,86.6,86.53,86.53,9500.0,75.898,75.9067,75.8454,75.8454,9500.0
2013-06-19 13:00:00,86.52,86.55,86.48,86.5,16800.0,75.8366,75.8629,75.8015,75.8191,16800.0
2013-06-19 13:10:00,86.5,86.6,86.48,86.59,30200.0,75.8191,75.9067,75.8015,75.898,30200.0
2013-06-19 13:20:00,86.57,86.61,86.55,86.57,4600.0,75.8804,75.9155,75.8629,75.8804,4600.0
2013-06-19 13:30:00,86.54,86.57,86.52,86.56,8900.0,75.8541,75.8804,75.8366,75.8717,8900.0
2013-06-19 13:40:00,86.56,86.57,86.48,86.48,15900.0,75.8717,75.8804,75.8015,75.8015,15900.0
2013-06-19 13:50:00,86.49,86.57,86.47,86.55,19600.0,75.8103,75.8804,75.7928,75.8629,19600.0
2013-06-19 14:00:00,86.57,86.67,86.19,86.42,44800.0,75.8804,75.9681,75.5474,75.749,44800.0
2013-06-19 14:10:00,86.4,86.59,86.33,86.47,20900.0,75.7314,75.898,75.6701,75.7928,20900.0
2013-06-19 14:20:00,86.47,86.47,86.13,86.3,18300.0,75.7928,75.7928,75.4948,75.6438,18300.0
2013-06-19 14:30:00,86.28,86.45,86.09,86.3,32200.0,75.6262,75.7752,75.4597,75.6438,32200.0
2013-06-19 14:40:00,86.29,86.48,86.06,86.18,18200.0,75.635,75.8015,75.4334,75.5386,18200.0
2013-06-19 14:50:00,86.15,86.16,85.81,85.89,27300.0,75.5123,75.5211,75.2143,75.2844,27300.0
2013-06-19 15:00:00,85.88,86.03,85.8,85.98,22900.0,75.2756,75.4071,75.2055,75.3633,22900.0
2013-06-19 15:10:00,85.98,86.04,85.89,85.93,22900.0,75.3633,75.4159,75.2844,75.3195,22900.0
2013-06-19 15:20:00,85.92,86.06,85.91,86.02,25900.0,75.3107,75.4334,75.3019,75.3983,25900.0
2013-06-19 15:30:00,86.05,86.09,85.91,85.97,31100.0,75.4246,75.4597,75.3019,75.3545,31100.0
2013-06-19 15:40:00,85.99,86.01,85.63,85.66,44800.0,75.372,75.3896,75.0565,75.0828,44800.0
2013-06-19 15:50:00,85.66,85.85,85.6,85.69,142900.0,75.0828,75.2493,75.0302,75.1091,142900.0
2013-06-20 09:30:00,85.21,85.21,84.57,84.89,60700.0,74.6884,74.6884,74.1274,74.4079,60700.0
2013-06-20 09:40:00,84.89,85.31,84.83,85.16,19800.0,74.4079,74.776,74.3553,74.6445,19800.0
2013-06-20 09:50:00,85.12,85.19,84.99,85.0,22100.0,74.6095,74.6708,74.4955,74.5043,22100.0
2013-06-20 10:00:00,85.01,85.2,84.91,85.11,38100.0,74.5131,74.6796,74.4254,74.6007,38100.0
2013-06-20 10:10:00,85.12,85.13,84.44,84.55,32000.0,74.6095,74.6182,74.0134,74.1099,32000.0
2013-06-20 10:20:00,84.6,84.76,84.54,84.56,15800.0,74.1537,74.2939,74.1011,74.1186,15800.0
2013-06-20 10:30:00,84.51,84.56,84.36,84.47,25900.0,74.0748,74.1186,73.9433,74.0397,25900.0
2013-06-20 10:40:00,84.47,84.61,84.46,84.61,13900.0,74.0397,74.1625,74.031,74.1625,13900.0
2013-06-20 10:50:00,84.59,84.73,84.56,84.72,18700.0,74.1449,74.2676,74.1186,74.2589,18700.0
2013-06-20 11:00:00,84.68,84.7,84.57,84.59,19300.0,74.2238,74.2413,74.1274,74.1449,19300.0
2013-06-20 11:10:00,84.51,84.64,84.48,84.53,24400.0,74.0748,74.1887,74.0485,74.0923,24400.0
2013-06-20 11:20:00,84.53,84.65,84.51,84.57,14800.0,74.0923,74.1975,74.0748,74.1274,14800.0
2013-06-20 11:30:00,84.58,84.67,84.5,84.66,15300.0,74.1362,74.215,74.066,74.2063,15300.0
2013-06-20 11:40:00,84.65,84.74,84.6,84.66,12600.0,74.1975,74.2764,74.1537,74.2063,12600.0
2013-06-20 11:50:00,84.67,84.81,84.67,84.72,10200.0,74.215,74.3378,74.215,74.2589,10200.0
2013-06-20 12:00:00,84.75,84.88,84.72,84.79,15800.0,74.2852,74.3991,74.2589,74.3202,15800.0
2013-06-20 12:10:00,84.79,84.84,84.74,84.79,15900.0,74.3202,74.3641,74.2764,74.3202,15900.0
2013-06-20 12:20:00,84.81,84.83,84.7,84.71,21700.0,74.3378,74.3553,74.2413,74.2501,21700.0
2013-06-20 12:30:00,84.73,84.89,84.69,84.69,24000.0,74.2676,74.4079,74.2326,74.2326,24000.0
2013-06-20 12:40:00,84.69,84.81,84.69,84.8,19400.0,74.2326,74.3378,74.2326,74.329,19400.0
2013-06-20 12:50:00,84.79,84.79,84.66,84.71,26900.0,74.3202,74.3202,74.2063,74.2501,26900.0
2013-06-20 13:00:00,84.71,84.76,84.64,84.7,19900.0,74.2501,74.2939,74.1887,74.2413,19900.0
2013-06-20 13:10:00,84.71,84.75,84.58,84.67,26500.0,74.2501,74.2852,74.1362,74.215,26500.0
2013-06-20 13:20:00,84.64,84.71,84.62,84.7,14100.0,74.1887,74.2501,74.1712,74.2413,14100.0
2013-06-20 13:30:00,84.71,84.71,84.62,84.65,12500.0,74.2501,74.2501,74.1712,74.1975,12500.0
2013-06-20 13:40:00,84.65,84.84,84.65,84.8,13200.0,74.1975,74.3641,74.1975,74.329,13200.0
2013-06-20 13:50:00,84.83,84.84,84.67,84.84,12500.0,74.3553,74.3641,74.215,74.3641,12500.0
2013-06-20 14:00:00,84.83,84.86,84.65,84.75,14600.0,74.3553,74.3816,74.1975,74.2852,14600.0
2013-06-20 14:10:00,84.74,84.77,84.61,84.68,20000.0,74.2764,74.3027,74.1625,74.2238,20000.0
2013-06-20 14:20:00,84.67,84.69,84.27,84.29,50500.0,74.215,74.2326,73.8644,73.882,50500.0
2013-06-20 14:30:00,84.32,84.38,84.2,84.23,30700.0,73.9083,73.9609,73.8031,73.8294,30700.0
2013-06-20 14:40:00,84.23,84.39,84.23,84.28,14300.0,73.8294,73.9696,73.8294,73.8732,14300.0
2013-06-20 14:50:00,84.27,84.27,84.06,84.07,18700.0,73.8644,73.8644,73.6804,73.6891,18700.0
2013-06-20 15:00:00,84.07,84.2,84.0,84.2,24500.0,73.6891,73.8031,73.6278,73.8031,24500.0
2013-06-20 15:10:00,84.18,84.18,84.07,84.08,15600.0,73.7855,73.7855,73.6891,73.6979,15600.0
2013-06-20 15:20:00,84.05,84.06,83.87,84.0,45900.0,73.6716,73.6804,73.5138,73.6278,45900.0
2013-06-20 15:30:00,84.01,84.01,83.86,83.96,59700.0,73.6365,73.6365,73.5051,73.5927,59700.0
2013-06-20 15:40:00,83.93,84.0,83.83,83.98,64700.0,73.5664,73.6278,73.4788,73.6102,64700.0
2013-06-20 15:50:00,83.97,84.22,83.95,84.03,145700.0,73.6015,73.8206,73.5839,73.6541,145700.0
2013-06-21 09:30:00,84.29,84.35,84.04,84.12,434200.0,73.882,73.9346,73.6628,73.733,434200.0
2013-06-21 09:40:00,84.12,84.23,83.99,84.1,62700.0,73.733,73.8294,73.619,73.7154,62700.0
2013-06-21 09:50:00,84.06,84.06,83.75,83.76,50800.0,73.6804,73.6804,73.4086,73.4174,50800.0
2013-06-21 10:00:00,83.78,83.87,83.64,83.78,44600.0,73.4349,73.5138,73.3122,73.4349,44600.0
2013-06-21 10:10:00,83.75,83.86,83.66,83.75,39700.0,73.4086,73.5051,73.3298,73.4086,39700.0
2013-06-21 10:20:00,83.75,83.82,83.55,83.61,38000.0,73.4086,73.47,73.2333,73.2859,38000.0
2013-06-21 10:30:00,83.61,83.65,83.31,83.39,40000.0,73.2859,73.321,73.023,73.0931,40000.0
2013-06-21 10:40:00,83.38,83.78,83.28,83.75,41000.0,73.0843,73.4349,72.9967,73.4086,41000.0
2013-06-21 10:50:00,83.75,83.85,83.65,83.73,46500.0,73.4086,73.4963,73.321,73.3911,46500.0
2013-06-21 11:00:00,83.73,83.79,83.6,83.69,40000.0,73.3911,73.4437,73.2772,73.3561,40000.0
2013-06-21 11:10:00,83.72,83.72,83.45,83.63,21200.0,73.3823,73.3823,73.1457,73.3035,21200.0
2013-06-21 11:20:00,83.61,83.62,83.25,83.25,35800.0,73.2859,73.2947,72.9704,72.9704,35800.0
2013-06-21 11:30:00,83.24,83.24,83.05,83.08,37700.0,72.9616,72.9616,72.7951,72.8214,37700.0
2013-06-21 11:40:00,83.12,83.14,82.97,83.06,29700.0,72.8564,72.874,72.725,72.8038,29700.0
2013-06-21 11:50:00,83.07,83.18,82.93,83.06,22700.0,72.8126,72.909,72.6899,72.8038,22700.0
2013-06-21 12:00:00,83.05,83.25,83.05,83.12,24400.0,72.7951,72.9704,72.7951,72.8564,24400.0
2013-06-21 12:10:00,83.12,83.22,83.09,83.14,26400.0,72.8564,72.9441,72.8301,72.874,26400.0
2013-06-21 12:20:00,83.15,83.16,82.98,83.01,33200.0,72.8827,72.8915,72.7337,72.76,33200.0
2013-06-21 12:30:00,83.0,83.13,82.98,83.07,23000.0,72.7513,72.8652,72.7337,72.8126,23000.0
2013-06-21 12:40:00,83.05,83.51,83.0,83.51,34400.0,72.7951,73.1983,72.7513,73.1983,34400.0
2013-06-21 12:50:00,83.48,83.61,83.42,83.58,27200.0,73.172,73.2859,73.1194,73.2596,27200.0
2013-06-21 13:00:00,83.6,83.71,83.5,83.71,24400.0,73.2772,73.3736,73.1895,73.3736,24400.0
2013-06-21 13:10:00,83.72,83.79,83.65,83.66,22700.0,73.3823,73.4437,73.321,73.3298,22700.0
2013-06-21 13:20:00,83.65,83.68,83.54,83.64,39300.0,73.321,73.3473,73.2246,73.3122,39300.0
2013-06-21 13:30:00,83.64,83.75,83.59,83.68,28100.0,73.3122,73.4086,73.2684,73.3473,28100.0
2013-06-21 13:40:00,83.71,83.8,83.63,83.75,51600.0,73.3736,73.4525,73.3035,73.4086,51600.0
2013-06-21 13:50:00,83.73,83.77,83.5,83.56,21700.0,73.3911,73.4262,73.1895,73.2421,21700.0
2013-06-21 14:00:00,83.56,83.6,83.47,83.5,24400.0,73.2421,73.2772,73.1632,73.1895,24400.0
2013-06-21 14:10:00,83.52,83.75,83.51,83.75,24000.0,73.207,73.4086,73.1983,73.4086,24000.0
2013-06-21 14:20:00,83.74,83.74,83.6,83.64,17200.0,73.3999,73.3999,73.2772,73.3122,17200.0
2013-06-21 14:30:00,83.67,83.74,83.63,83.69,20500.0,73.3385,73.3999,73.3035,73.3561,20500.0
2013-06-21 14:40:00,83.71,83.75,83.58,83.68,22300.0,73.3736,73.4086,73.2596,73.3473,22300.0
2013-06-21 14:50:00,83.69,83.73,83.56,83.71,20800.0,73.3561,73.3911,73.2421,73.3736,20800.0
2013-06-21 15:00:00,83.73,83.78,83.65,83.75,43200.0,73.3911,73.4349,73.321,73.4086,43200.0
2013-06-21 15:10:00,83.74,83.96,83.74,83.92,44700.0,73.3999,73.5927,73.3999,73.5577,44700.0
2013-06-21 15:20:00,83.92,84.18,83.92,84.15,69600.0,73.5577,73.7855,73.5577,73.7593,69600.0
2013-06-21 15:30:00,84.16,84.2,84.06,84.08,44200.0,73.768,73.8031,73.6804,73.6979,44200.0
2013-06-21 15:40:00,84.08,84.09,83.64,83.88,93200.0,73.6979,73.7067,73.3122,73.5226,93200.0
2013-06-21 15:50:00,83.88,83.91,83.71,83.78,191200.0,73.5226,73.5489,73.3736,73.4349,191200.0
2013-06-24 09:30:00,82.94,83.1,82.58,82.93,60400.0,72.6987,72.8389,72.3831,72.6899,60400.0
2013-06-24 09:40:00,82.89,83.46,82.88,83.33,36900.0,72.6548,73.1545,72.6461,73.0405,36900.0
2013-06-24 09:50:00,83.35,83.43,83.15,83.22,48200.0,73.058,73.1282,72.8827,72.9441,48200.0
2013-06-24 10:00:00,83.19,83.26,83.1,83.2,32200.0,72.9178,72.9791,72.8389,72.9266,32200.0
2013-06-24 10:10:00,83.22,83.33,83.18,83.26,17500.0,72.9441,73.0405,72.909,72.9791,17500.0
2013-06-24 10:20:00,83.29,83.29,83.1,83.2,28500.0,73.0054,73.0054,72.8389,72.9266,28500.0
2013-06-24 10:30:00,83.18,83.5,83.15,83.48,37500.0,72.909,73.1895,72.8827,73.172,37500.0
2013-06-24 10:40:00,83.5,83.81,83.49,83.79,23700.0,73.1895,73.4612,73.1807,73.4437,23700.0
2013-06-24 10:50:00,83.8,83.86,83.65,83.72,16500.0,73.4525,73.5051,73.321,73.3823,16500.0
2013-06-24 11:00:00,83.73,83.77,83.63,83.73,14900.0,73.3911,73.4262,73.3035,73.3911,14900.0
2013-06-24 11:10:00,83.77,83.78,83.59,83.64,25000.0,73.4262,73.4349,73.2684,73.3122,25000.0
2013-06-24 11:20:00,83.64,83.7,83.52,83.54,51200.0,73.3122,73.3648,73.207,73.2246,51200.0
2013-06-24 11:30:00,83.53,83.73,83.53,83.67,29000.0,73.2158,73.3911,73.2158,73.3385,29000.0
2013-06-24 11:40:00,83.67,83.8,83.63,83.73,16100.0,73.3385,73.4525,73.3035,73.3911,16100.0
2013-06-24 11:50:00,83.71,83.9,83.68,83.84,16400.0,73.3736,73.5401,73.3473,73.4875,16400.0
2013-06-24 12:00:00,83.84,83.95,83.7,83.74,31200.0,73.4875,73.5839,73.3648,73.3999,31200.0
2013-06-24 12:10:00,83.72,83.77,83.61,83.62,9500.0,73.3823,73.4262,73.2859,73.2947,9500.0
2013-06-24 12:20:00,83.58,83.86,83.56,83.84,24700.0,73.2596,73.5051,73.2421,73.4875,24700.0
2013-06-24 12:30:00,83.83,83.96,83.78,83.8,22200.0,73.4788,73.5927,73.4349,73.4525,22200.0
2013-06-24 12:40:00,83.79,83.91,83.75,83.76,26600.0,73.4437,73.5489,73.4086,73.4174,26600.0
2013-06-24 12:50:00,83.76,83.93,83.72,83.93,21800.0,73.4174,73.5664,73.3823,73.5664,21800.0
2013-06-24 13:00:00,83.94,83.98,83.79,83.87,16800.0,73.5752,73.6102,73.4437,73.5138,16800.0
2013-06-24 13:10:00,83.85,84.12,83.81,84.11,19000.0,73.4963,73.733,73.4612,73.7242,19000.0
2013-06-24 13:20:00,84.12,84.12,83.96,84.04,19700.0,73.733,73.733,73.5927,73.6628,19700.0
2013-06-24 13:30:00,84.04,84.15,84.0,84.15,18500.0,73.6628,73.7593,73.6278,73.7593,18500.0
2013-06-24 13:40:00,84.1,84.24,84.03,84.05,12600.0,73.7154,73.8381,73.6541,73.6716,12600.0
2013-06-24 13:50:00,84.06,84.23,84.0,84.23,13000.0,73.6804,73.8294,73.6278,73.8294,13000.0
2013-06-24 14:00:00,84.24,84.47,84.18,84.46,19900.0,73.8381,74.0397,73.7855,74.031,19900.0
2013-06-24 14:10:00,84.47,84.51,84.32,84.42,14400.0,74.0397,74.0748,73.9083,73.9959,14400.0
2013-06-24 14:20:00,84.42,84.57,84.37,84.51,27100.0,73.9959,74.1274,73.9521,74.0748,27100.0
2013-06-24 14:30:00,84.51,84.72,84.47,84.72,28900.0,74.0748,74.2589,74.0397,74.2589,28900.0
2013-06-24 14:40:00,84.72,84.76,84.56,84.68,23400.0,74.2589,74.2939,74.1186,74.2238,23400.0
2013-06-24 14:50:00,84.7,84.73,84.51,84.62,23000.0,74.2413,74.2676,74.0748,74.1712,23000.0
2013-06-24 15:00:00,84.61,84.61,84.37,84.41,62700.0,74.1625,74.1625,73.9521,73.9871,62700.0
2013-06-24 15:10:00,84.42,84.49,84.28,84.3,18900.0,73.9959,74.0573,73.8732,73.8907,18900.0
2013-06-24 15:20:00,84.29,84.42,84.27,84.27,27900.0,73.882,73.9959,73.8644,73.8644,27900.0
2013-06-24 15:30:00,84.28,84.39,84.17,84.35,50900.0,73.8732,73.9696,73.7768,73.9346,50900.0
2013-06-24 15:40:00,84.33,84.34,84.01,84.11,72700.0,73.917,73.9258,73.6365,73.7242,72700.0
2013-06-24 15:50:00,84.09,84.21,83.9,83.93,95900.0,73.7067,73.8118,73.5401,73.5664,95900.0
2013-06-25 09:30:00,84.7,84.7,84.27,84.36,56800.0,74.2413,74.2413,73.8644,73.9433,56800.0
2013-06-25 09:40:00,84.39,84.87,84.38,84.57,61000.0,73.9696,74.3903,73.9609,74.1274,61000.0
2013-06-25 09:50:00,84.6,84.61,84.4,84.48,49400.0,74.1537,74.1625,73.9784,74.0485,49400.0
2013-06-25 10:00:00,84.48,84.54,84.25,84.49,57300.0,74.0485,74.1011,73.8469,74.0573,57300.0
2013-06-25 10:10:00,84.49,84.49,83.97,84.11,38600.0,74.0573,74.0573,73.6015,73.7242,38600.0
2013-06-25 10:20:00,84.1,84.56,84.1,84.51,24000.0,73.7154,74.1186,73.7154,74.0748,24000.0
2013-06-25 10:30:00,84.47,84.48,84.22,84.38,31800.0,74.0397,74.0485,73.8206,73.9609,31800.0
2013-06-25 10:40:00,84.35,84.53,84.3,84.45,25900.0,73.9346,74.0923,73.8907,74.0222,25900.0
2013-06-25 10:50:00,84.47,84.6,84.46,84.54,20400.0,74.0397,74.1537,74.031,74.1011,20400.0
2013-06-25 11:00:00,84.52,84.53,84.4,84.5,17700.0,74.0836,74.0923,73.9784,74.066,17700.0
2013-06-25 11:10:00,84.52,84.6,84.43,84.47,16200.0,74.0836,74.1537,74.0047,74.0397,16200.0
2013-06-25 11:20:00,84.44,84.48,84.35,84.36,14100.0,74.0134,74.0485,73.9346,73.9433,14100.0
2013-06-25 11:30:00,84.36,84.4,84.3,84.32,18400.0,73.9433,73.9784,73.8907,73.9083,18400.0
2013-06-25 11:40:00,84.3,84.41,84.18,84.33,17300.0,73.8907,73.9871,73.7855,73.917,17300.0
2013-06-25 11:50:00,84.33,84.42,84.27,84.29,16500.0,73.917,73.9959,73.8644,73.882,16500.0
2013-06-25 12:00:00,84.29,84.33,84.21,84.25,13200.0,73.882,73.917,73.8118,73.8469,13200.0
2013-06-25 12:10:00,84.26,84.29,84.17,84.23,9100.0,73.8557,73.882,73.7768,73.8294,9100.0
2013-06-25 12:20:00,84.22,84.38,84.14,84.26,19000.0,73.8206,73.9609,73.7505,73.8557,19000.0
2013-06-25 12:30:00,84.24,84.39,84.22,84.39,15300.0,73.8381,73.9696,73.8206,73.9696,15300.0
2013-06-25 12:40:00,84.39,84.44,84.34,84.4,23500.0,73.9696,74.0134,73.9258,73.9784,23500.0
2013-06-25 12:50:00,84.4,84.41,84.28,84.3,20900.0,73.9784,73.9871,73.8732,73.8907,20900.0
2013-06-25 13:00:00,84.3,84.38,84.28,84.29,18400.0,73.8907,73.9609,73.8732,73.882,18400.0
2013-06-25 13:10:00,84.3,84.34,84.23,84.27,11500.0,73.8907,73.9258,73.8294,73.8644,11500.0
2013-06-25 13:20:00,84.26,84.28,84.15,84.25,18200.0,73.8557,73.8732,73.7593,73.8469,18200.0
2013-06-25 13:30:00,84.24,84.24,84.18,84.21,10000.0,73.8381,73.8381,73.7855,73.8118,10000.0
2013-06-25 13:40:00,84.2,84.36,84.15,84.33,50200.0,73.8031,73.9433,73.7593,73.917,50200.0
2013-06-25 13:50:00,84.33,84.38,84.25,84.27,18700.0,73.917,73.9609,73.8469,73.8644,18700.0
2013-06-25 14:00:00,84.28,84.33,84.19,84.2,22500.0,73.8732,73.917,73.7943,73.8031,22500.0
2013-06-25 14:10:00,84.2,84.29,84.1,84.24,24100.0,73.8031,73.882,73.7154,73.8381,24100.0
2013-06-25 14:20:00,84.22,84.29,84.12,84.29,15300.0,73.8206,73.882,73.733,73.882,15300.0
2013-06-25 14:30:00,84.29,84.53,84.29,84.44,25200.0,73.882,74.0923,73.882,74.0134,25200.0
2013-06-25 14:40:00,84.44,84.52,84.42,84.46,16700.0,74.0134,74.0836,73.9959,74.031,16700.0
2013-06-25 14:50:00,84.46,84.52,84.41,84.45,21200.0,74.031,74.0836,73.9871,74.0222,21200.0
2013-06-25 15:00:00,84.46,84.59,84.46,84.57,20600.0,74.031,74.1449,74.031,74.1274,20600.0
2013-06-25 15:10:00,84.58,84.61,84.44,84.44,22100.0,74.1362,74.1625,74.0134,74.0134,22100.0
2013-06-25 15:20:00,84.43,84.6,84.42,84.56,14200.0,74.0047,74.1537,73.9959,74.1186,14200.0
2013-06-25 15:30:00,84.56,84.67,84.5,84.65,27600.0,74.1186,74.215,74.066,74.1975,27600.0
2013-06-25 15:40:00,84.65,84.68,84.44,84.53,77800.0,74.1975,74.2238,74.0134,74.0923,77800.0
2013-06-25 15:50:00,84.5,84.61,84.42,84.43,141600.0,74.066,74.1625,73.9959,74.0047,141600.0
2013-06-26 09:30:00,85.04,85.44,84.91,85.29,38400.0,74.5394,74.89,74.4254,74.7585,38400.0
2013-06-26 09:40:00,85.3,85.43,85.25,85.38,19300.0,74.7673,74.8812,74.7234,74.8374,19300.0
2013-06-26 09:50:00,85.38,85.46,85.31,85.31,15100.0,74.8374,74.9075,74.776,74.776,15100.0
2013-06-26 10:00:00,85.35,85.5,85.25,85.27,31700.0,74.8111,74.9426,74.7234,74.741,31700.0
2013-06-26 10:10:00,85.3,85.3,84.92,85.0,25400.0,74.7673,74.7673,74.4342,74.5043,25400.0
2013-06-26 10:20:00,84.98,85.25,84.96,85.13,16000.0,74.4868,74.7234,74.4692,74.6182,16000.0
2013-06-26 10:30:00,85.13,85.17,84.99,85.12,17700.0,74.6182,74.6533,74.4955,74.6095,17700.0
2013-06-26 10:40:00,85.12,85.21,85.1,85.13,8300.0,74.6095,74.6884,74.5919,74.6182,8300.0
2013-06-26 10:50:00,85.14,85.18,85.08,85.11,6200.0,74.627,74.6621,74.5744,74.6007,6200.0
2013-06-26 11:00:00,85.07,85.07,84.87,84.98,13500.0,74.5657,74.5657,74.3903,74.4868,13500.0
2013-06-26 11:10:00,84.97,85.17,84.96,85.12,10900.0,74.478,74.6533,74.4692,74.6095,10900.0
2013-06-26 11:20:00,85.11,85.14,85.06,85.1,4600.0,74.6007,74.627,74.5569,74.5919,4600.0
2013-06-26 11:30:00,85.07,85.12,85.02,85.07,4800.0,74.5657,74.6095,74.5218,74.5657,4800.0
2013-06-26 11:40:00,85.08,85.22,85.06,85.17,9100.0,74.5744,74.6971,74.5569,74.6533,9100.0
2013-06-26 11:50:00,85.17,85.25,85.16,85.18,7300.0,74.6533,74.7234,74.6445,74.6621,7300.0
2013-06-26 12:00:00,85.19,85.41,85.19,85.36,13400.0,74.6708,74.8637,74.6708,74.8198,13400.0
2013-06-26 12:10:00,85.36,85.5,85.36,85.47,5800.0,74.8198,74.9426,74.8198,74.9163,5800.0
2013-06-26 12:20:00,85.47,85.61,85.46,85.58,15700.0,74.9163,75.039,74.9075,75.0127,15700.0
2013-06-26 12:30:00,85.59,85.6,85.53,85.6,10600.0,75.0214,75.0302,74.9689,75.0302,10600.0
2013-06-26 12:40:00,85.6,85.6,85.51,85.57,8100.0,75.0302,75.0302,74.9513,75.0039,8100.0
2013-06-26 12:50:00,85.59,85.63,85.5,85.59,8500.0,75.0214,75.0565,74.9426,75.0214,8500.0
2013-06-26 13:00:00,85.6,85.6,85.42,85.53,13200.0,75.0302,75.0302,74.8724,74.9689,13200.0
2013-06-26 13:10:00,85.54,85.69,85.54,85.61,11900.0,74.9776,75.1091,74.9776,75.039,11900.0
2013-06-26 13:20:00,85.6,85.66,85.52,85.66,4600.0,75.0302,75.0828,74.9601,75.0828,4600.0
2013-06-26 13:30:00,85.67,85.69,85.61,85.62,9700.0,75.0916,75.1091,75.039,75.0477,9700.0
2013-06-26 13:40:00,85.62,85.7,85.62,85.64,12000.0,75.0477,75.1179,75.0477,75.0653,12000.0
2013-06-26 13:50:00,85.62,85.72,85.62,85.67,14200.0,75.0477,75.1354,75.0477,75.0916,14200.0
2013-06-26 14:00:00,85.69,85.72,85.58,85.65,12900.0,75.1091,75.1354,75.0127,75.074,12900.0
2013-06-26 14:10:00,85.65,85.66,85.59,85.62,8200.0,75.074,75.0828,75.0214,75.0477,8200.0
2013-06-26 14:20:00,85.62,85.71,85.6,85.71,8100.0,75.0477,75.1266,75.0302,75.1266,8100.0
2013-06-26 14:30:00,85.69,85.83,85.66,85.82,22800.0,75.1091,75.2318,75.0828,75.223,22800.0
2013-06-26 14:40:00,85.82,85.86,85.78,85.8,17000.0,75.223,75.2581,75.188,75.2055,17000.0
2013-06-26 14:50:00,85.82,85.82,85.71,85.77,13400.0,75.223,75.223,75.1266,75.1792,13400.0
2013-06-26 15:00:00,85.77,85.91,85.77,85.83,17800.0,75.1792,75.3019,75.1792,75.2318,17800.0
2013-06-26 15:10:00,85.81,85.93,85.81,85.93,13900.0,75.2143,75.3195,75.2143,75.3195,13900.0
2013-06-26 15:20:00,85.9,85.94,85.82,85.91,21600.0,75.2932,75.3282,75.223,75.3019,21600.0
2013-06-26 15:30:00,85.91,85.94,85.85,85.93,17200.0,75.3019,75.3282,75.2493,75.3195,17200.0
2013-06-26 15:40:00,85.93,85.98,85.79,85.96,43300.0,75.3195,75.3633,75.1967,75.3458,43300.0
2013-06-26 15:50:00,85.95,86.0,85.88,85.92,155100.0,75.337,75.3808,75.2756,75.3107,155100.0
2013-06-27 09:30:00,86.49,86.62,85.8,85.84,107900.0,75.8103,75.9243,75.2055,75.2406,107900.0
2013-06-27 09:40:00,85.86,85.89,85.61,85.63,24800.0,75.2581,75.2844,75.039,75.0565,24800.0
2013-06-27 09:50:00,85.62,85.66,85.48,85.51,24700.0,75.0477,75.0828,74.925,74.9513,24700.0
2013-06-27 10:00:00,85.53,85.6,85.26,85.43,46500.0,74.9689,75.0302,74.7322,74.8812,46500.0
2013-06-27 10:10:00,85.48,85.48,85.36,85.42,16300.0,74.925,74.925,74.8198,74.8724,16300.0
2013-06-27 10:20:00,85.42,85.52,85.39,85.39,23100.0,74.8724,74.9601,74.8461,74.8461,23100.0
2013-06-27 10:30:00,85.4,85.51,85.35,85.35,18800.0,74.8549,74.9513,74.8111,74.8111,18800.0
2013-06-27 10:40:00,85.36,85.39,85.16,85.19,29500.0,74.8198,74.8461,74.6445,74.6708,29500.0
2013-06-27 10:50:00,85.19,85.4,85.16,85.26,20700.0,74.6708,74.8549,74.6445,74.7322,20700.0
2013-06-27 11:00:00,85.24,85.43,85.24,85.36,24200.0,74.7147,74.8812,74.7147,74.8198,24200.0
2013-06-27 11:10:00,85.36,85.39,85.33,85.36,15100.0,74.8198,74.8461,74.7935,74.8198,15100.0
2013-06-27 11:20:00,85.39,85.39,85.33,85.34,10100.0,74.8461,74.8461,74.7935,74.8023,10100.0
2013-06-27 11:30:00,85.33,85.36,85.29,85.3,11400.0,74.7935,74.8198,74.7585,74.7673,11400.0
2013-06-27 11:40:00,85.3,85.36,85.28,85.36,11700.0,74.7673,74.8198,74.7497,74.8198,11700.0
2013-06-27 11:50:00,85.33,85.4,85.33,85.4,12200.0,74.7935,74.8549,74.7935,74.8549,12200.0
2013-06-27 12:00:00,85.39,85.4,85.26,85.29,17800.0,74.8461,74.8549,74.7322,74.7585,17800.0
2013-06-27 12:10:00,85.27,85.39,85.27,85.38,7200.0,74.741,74.8461,74.741,74.8374,7200.0
2013-06-27 12:20:00,85.38,85.47,85.37,85.44,35000.0,74.8374,74.9163,74.8286,74.89,35000.0
2013-06-27 12:30:00,85.47,85.62,85.47,85.61,14200.0,74.9163,75.0477,74.9163,75.039,14200.0
2013-06-27 12:40:00,85.61,85.71,85.61,85.64,17100.0,75.039,75.1266,75.039,75.0653,17100.0
2013-06-27 12:50:00,85.64,85.77,85.62,85.75,10800.0,75.0653,75.1792,75.0477,75.1617,10800.0
2013-06-27 13:00:00,85.73,85.87,85.69,85.8,12900.0,75.1442,75.2669,75.1091,75.2055,12900.0
2013-06-27 13:10:00,85.81,85.92,85.8,85.89,14600.0,75.2143,75.3107,75.2055,75.2844,14600.0
2013-06-27 13:20:00,85.89,85.98,85.86,85.93,15600.0,75.2844,75.3633,75.2581,75.3195,15600.0
2013-06-27 13:30:00,85.92,86.01,85.91,85.98,14500.0,75.3107,75.3896,75.3019,75.3633,14500.0
2013-06-27 13:40:00,86.01,86.02,85.89,85.92,15800.0,75.3896,75.3983,75.2844,75.3107,15800.0
2013-06-27 13:50:00,85.93,85.97,85.8,85.8,18500.0,75.3195,75.3545,75.2055,75.2055,18500.0
2013-06-27 14:00:00,85.8,85.85,85.77,85.8,18000.0,75.2055,75.2493,75.1792,75.2055,18000.0
2013-06-27 14:10:00,85.77,85.88,85.76,85.87,11700.0,75.1792,75.2756,75.1705,75.2669,11700.0
2013-06-27 14:20:00,85.87,85.96,85.83,85.96,25900.0,75.2669,75.3458,75.2318,75.3458,25900.0
2013-06-27 14:30:00,85.95,86.05,85.95,86.0,14400.0,75.337,75.4246,75.337,75.3808,14400.0
2013-06-27 14:40:00,86.0,86.01,85.84,85.92,12700.0,75.3808,75.3896,75.2406,75.3107,12700.0
2013-06-27 14:50:00,85.91,85.96,85.88,85.91,10000.0,75.3019,75.3458,75.2756,75.3019,10000.0
2013-06-27 15:00:00,85.91,85.94,85.86,85.9,15900.0,75.3019,75.3282,75.2581,75.2932,15900.0
2013-06-27 15:10:00,85.88,85.95,85.88,85.92,11300.0,75.2756,75.337,75.2756,75.3107,11300.0
2013-06-27 15:20:00,85.93,85.99,85.89,85.98,30700.0,75.3195,75.372,75.2844,75.3633,30700.0
2013-06-27 15:30:00,85.98,85.98,85.82,85.83,29300.0,75.3633,75.3633,75.223,75.2318,29300.0
2013-06-27 15:40:00,85.84,85.85,85.72,85.81,52100.0,75.2406,75.2493,75.1354,75.2143,52100.0
2013-06-27 15:50:00,85.81,85.81,85.64,85.7,114600.0,75.2143,75.2143,75.0653,75.1179,114600.0
2013-06-28 09:30:00,85.64,86.31,85.41,86.09,59500.0,75.0653,75.6525,74.8637,75.4597,59500.0
2013-06-28 09:40:00,86.09,86.19,85.71,85.79,45200.0,75.4597,75.5474,75.1266,75.1967,45200.0
2013-06-28 09:50:00,85.81,85.82,85.64,85.69,43400.0,75.2143,75.223,75.0653,75.1091,43400.0
2013-06-28 10:00:00,85.7,85.74,85.56,85.69,42600.0,75.1179,75.1529,74.9951,75.1091,42600.0
2013-06-28 10:10:00,85.67,85.75,85.66,85.73,16900.0,75.0916,75.1617,75.0828,75.1442,16900.0
2013-06-28 10:20:00,85.72,85.78,85.67,85.72,28100.0,75.1354,75.188,75.0916,75.1354,28100.0
2013-06-28 10:30:00,85.71,85.87,85.7,85.87,30000.0,75.1266,75.2669,75.1179,75.2669,30000.0
2013-06-28 10:40:00,85.9,85.94,85.79,85.81,14900.0,75.2932,75.3282,75.1967,75.2143,14900.0
2013-06-28 10:50:00,85.82,86.04,85.8,85.9,50300.0,75.223,75.4159,75.2055,75.2932,50300.0
2013-06-28 11:00:00,85.91,85.91,85.69,85.76,45500.0,75.3019,75.3019,75.1091,75.1705,45500.0
2013-06-28 11:10:00,85.83,85.88,85.74,85.82,32400.0,75.2318,75.2756,75.1529,75.223,32400.0
2013-06-28 11:20:00,85.82,85.83,85.65,85.68,22600.0,75.223,75.2318,75.074,75.1003,22600.0
2013-06-28 11:30:00,85.69,85.75,85.62,85.75,14200.0,75.1091,75.1617,75.0477,75.1617,14200.0
2013-06-28 11:40:00,85.74,85.75,85.62,85.72,10300.0,75.1529,75.1617,75.0477,75.1354,10300.0
2013-06-28 11:50:00,85.72,85.74,85.61,85.61,12800.0,75.1354,75.1529,75.039,75.039,12800.0
2013-06-28 12:00:00,85.63,85.67,85.49,85.49,31800.0,75.0565,75.0916,74.9338,74.9338,31800.0
2013-06-28 12:10:00,85.51,85.7,85.46,85.47,15500.0,74.9513,75.1179,74.9075,74.9163,15500.0
2013-06-28 12:20:00,85.44,85.67,85.33,85.64,22200.0,74.89,75.0916,74.7935,75.0653,22200.0
2013-06-28 12:30:00,85.65,85.68,85.55,85.63,8900.0,75.074,75.1003,74.9864,75.0565,8900.0
2013-06-28 12:40:00,85.63,85.64,85.58,85.63,7500.0,75.0565,75.0653,75.0127,75.0565,7500.0
2013-06-28 12:50:00,85.62,85.67,85.58,85.64,10600.0,75.0477,75.0916,75.0127,75.0653,10600.0
2013-06-28 13:00:00,85.66,85.69,85.59,85.63,17200.0,75.0828,75.1091,75.0214,75.0565,17200.0
2013-06-28 13:10:00,85.62,85.72,85.55,85.7,45500.0,75.0477,75.1354,74.9864,75.1179,45500.0
2013-06-28 13:20:00,85.67,85.76,85.64,85.72,10800.0,75.0916,75.1705,75.0653,75.1354,10800.0
2013-06-28 13:30:00,85.73,85.83,85.72,85.78,7900.0,75.1442,75.2318,75.1354,75.188,7900.0
2013-06-28 13:40:00,85.76,85.81,85.72,85.77,7100.0,75.1705,75.2143,75.1354,75.1792,7100.0
2013-06-28 13:50:00,85.74,85.89,85.74,85.79,30100.0,75.1529,75.2844,75.1529,75.1967,30100.0
2013-06-28 14:00:00,85.78,85.84,85.78,85.8,14200.0,75.188,75.2406,75.188,75.2055,14200.0
2013-06-28 14:10:00,85.8,85.86,85.74,85.74,25800.0,75.2055,75.2581,75.1529,75.1529,25800.0
2013-06-28 14:20:00,85.77,85.86,85.76,85.84,25100.0,75.1792,75.2581,75.1705,75.2406,25100.0
2013-06-28 14:30:00,85.84,85.91,85.74,85.75,16900.0,75.2406,75.3019,75.1529,75.1617,16900.0
2013-06-28 14:40:00,85.74,85.76,85.63,85.74,31600.0,75.1529,75.1705,75.0565,75.1529,31600.0
2013-06-28 14:50:00,85.73,85.75,85.59,85.64,43900.0,75.1442,75.1617,75.0214,75.0653,43900.0
2013-06-28 15:00:00,85.62,85.62,85.49,85.49,39600.0,75.0477,75.0477,74.9338,74.9338,39600.0
2013-06-28 15:10:00,85.51,85.72,85.47,85.71,22100.0,74.9513,75.1354,74.9163,75.1266,22100.0
2013-06-28 15:20:00,85.7,85.74,85.6,85.65,29200.0,75.1179,75.1529,75.0302,75.074,29200.0
2013-06-28 15:30:00,85.65,85.75,85.62,85.73,26800.0,75.074,75.1617,75.0477,75.1442,26800.0
2013-06-28 15:40:00,85.73,85.78,85.59,85.6,52200.0,75.1442,75.188,75.0214,75.0302,52200.0
2013-06-28 15:50:00,85.58,85.63,85.18,85.18,162200.0,75.0127,75.0565,74.6621,74.6621,162200.0
2013-07-01 09:30:00,85.54,86.0,85.48,85.9,35900.0,74.9776,75.3808,74.925,75.2932,35900.0
2013-07-01 09:40:00,85.97,86.04,85.68,86.0,36300.0,75.3545,75.4159,75.1003,75.3808,36300.0
2013-07-01 09:50:00,86.0,86.05,85.85,85.93,39900.0,75.3808,75.4246,75.2493,75.3195,39900.0
2013-07-01 10:00:00,85.94,86.42,85.91,86.32,44700.0,75.3282,75.749,75.3019,75.6613,44700.0
2013-07-01 10:10:00,86.33,86.53,86.33,86.38,48400.0,75.6701,75.8454,75.6701,75.7139,48400.0
2013-07-01 10:20:00,86.4,86.52,86.35,86.5,29300.0,75.7314,75.8366,75.6876,75.8191,29300.0
2013-07-01 10:30:00,86.5,86.8,86.49,86.77,30300.0,75.8191,76.082,75.8103,76.0557,30300.0
2013-07-01 10:40:00,86.75,86.75,86.41,86.54,26300.0,76.0382,76.0382,75.7402,75.8541,26300.0
2013-07-01 10:50:00,86.54,86.62,86.47,86.56,26300.0,75.8541,75.9243,75.7928,75.8717,26300.0
2013-07-01 11:00:00,86.53,86.87,86.53,86.86,27500.0,75.8454,76.1434,75.8454,76.1346,27500.0
2013-07-01 11:10:00,86.85,86.92,86.74,86.87,14200.0,76.1259,76.1872,76.0294,76.1434,14200.0
2013-07-01 11:20:00,86.86,86.93,86.77,86.77,15100.0,76.1346,76.196,76.0557,76.0557,15100.0
2013-07-01 11:30:00,86.79,86.82,86.72,86.73,8800.0,76.0733,76.0996,76.0119,76.0207,8800.0
2013-07-01 11:40:00,86.72,86.83,86.7,86.8,10400.0,76.0119,76.1083,75.9944,76.082,10400.0
2013-07-01 11:50:00,86.8,86.84,86.75,86.77,12000.0,76.082,76.1171,76.0382,76.0557,12000.0
2013-07-01 12:00:00,86.77,86.86,86.77,86.85,14600.0,76.0557,76.1346,76.0557,76.1259,14600.0
2013-07-01 12:10:00,86.85,86.85,86.76,86.77,18600.0,76.1259,76.1259,76.047,76.0557,18600.0
2013-07-01 12:20:00,86.76,86.83,86.75,86.78,19900.0,76.047,76.1083,76.0382,76.0645,19900.0
2013-07-01 12:30:00,86.79,86.85,86.74,86.81,12000.0,76.0733,76.1259,76.0294,76.0908,12000.0
2013-07-01 12:40:00,86.81,86.85,86.79,86.83,12500.0,76.0908,76.1259,76.0733,76.1083,12500.0
2013-07-01 12:50:00,86.83,86.85,86.76,86.76,10800.0,76.1083,76.1259,76.047,76.047,10800.0
2013-07-01 13:00:00,86.78,86.78,86.7,86.72,11700.0,76.0645,76.0645,75.9944,76.0119,11700.0
2013-07-01 13:10:00,86.73,86.75,86.63,86.68,15800.0,76.0207,76.0382,75.933,75.9768,15800.0
2013-07-01 13:20:00,86.68,86.73,86.6,86.7,6400.0,75.9768,76.0207,75.9067,75.9944,6400.0
2013-07-01 13:30:00,86.69,86.71,86.59,86.61,5300.0,75.9856,76.0031,75.898,75.9155,5300.0
2013-07-01 13:40:00,86.61,86.64,86.54,86.54,7600.0,75.9155,75.9418,75.8541,75.8541,7600.0
2013-07-01 13:50:00,86.53,86.59,86.42,86.42,17900.0,75.8454,75.898,75.749,75.749,17900.0
2013-07-01 14:00:00,86.39,86.51,86.38,86.48,14300.0,75.7227,75.8278,75.7139,75.8015,14300.0
2013-07-01 14:10:00,86.49,86.49,86.4,86.43,24500.0,75.8103,75.8103,75.7314,75.7577,24500.0
2013-07-01 14:20:00,86.41,86.43,86.3,86.43,17600.0,75.7402,75.7577,75.6438,75.7577,17600.0
2013-07-01 14:30:00,86.43,86.45,86.36,86.44,8700.0,75.7577,75.7752,75.6964,75.7665,8700.0
2013-07-01 14:40:00,86.43,86.43,86.38,86.39,26700.0,75.7577,75.7577,75.7139,75.7227,26700.0
2013-07-01 14:50:00,86.38,86.54,86.38,86.49,21000.0,75.7139,75.8541,75.7139,75.8103,21000.0
2013-07-01 15:00:00,86.51,86.58,86.46,86.51,17500.0,75.8278,75.8892,75.784,75.8278,17500.0
2013-07-01 15:10:00,86.51,86.51,86.39,86.4,13700.0,75.8278,75.8278,75.7227,75.7314,13700.0
2013-07-01 15:20:00,86.42,86.47,86.36,86.4,34200.0,75.749,75.7928,75.6964,75.7314,34200.0
2013-07-01 15:30:00,86.39,86.41,86.35,86.39,106500.0,75.7227,75.7402,75.6876,75.7227,106500.0
2013-07-01 15:40:00,86.39,86.4,86.29,86.35,123300.0,75.7227,75.7314,75.635,75.6876,123300.0
2013-07-01 15:50:00,86.34,86.44,86.28,86.35,175000.0,75.6788,75.7665,75.6262,75.6876,175000.0
2013-07-02 09:30:00,85.83,86.37,85.7,86.34,74000.0,75.2318,75.7051,75.1179,75.6788,74000.0
2013-07-02 09:40:00,86.35,86.56,86.27,86.37,52000.0,75.6876,75.8717,75.6175,75.7051,52000.0
2013-07-02 09:50:00,86.33,86.41,86.16,86.24,45300.0,75.6701,75.7402,75.5211,75.5912,45300.0
2013-07-02 10:00:00,86.23,86.34,86.04,86.26,51000.0,75.5824,75.6788,75.4159,75.6087,51000.0
2013-07-02 10:10:00,86.25,86.37,86.21,86.35,21100.0,75.5999,75.7051,75.5649,75.6876,21100.0
2013-07-02 10:20:00,86.33,86.39,86.24,86.26,22600.0,75.6701,75.7227,75.5912,75.6087,22600.0
2013-07-02 10:30:00,86.24,86.33,86.17,86.28,19100.0,75.5912,75.6701,75.5298,75.6262,19100.0
2013-07-02 10:40:00,86.26,86.5,86.24,86.24,32400.0,75.6087,75.8191,75.5912,75.5912,32400.0
2013-07-02 10:50:00,86.24,86.47,86.21,86.33,22700.0,75.5912,75.7928,75.5649,75.6701,22700.0
2013-07-02 11:00:00,86.36,86.45,86.24,86.45,21000.0,75.6964,75.7752,75.5912,75.7752,21000.0
2013-07-02 11:10:00,86.43,86.45,86.34,86.45,17600.0,75.7577,75.7752,75.6788,75.7752,17600.0
2013-07-02 11:20:00,86.46,86.5,86.39,86.45,37600.0,75.784,75.8191,75.7227,75.7752,37600.0
2013-07-02 11:30:00,86.47,86.58,86.46,86.55,27600.0,75.7928,75.8892,75.784,75.8629,27600.0
2013-07-02 11:40:00,86.54,86.67,86.5,86.64,29000.0,75.8541,75.9681,75.8191,75.9418,29000.0
2013-07-02 11:50:00,86.63,86.69,86.58,86.67,22100.0,75.933,75.9856,75.8892,75.9681,22100.0
2013-07-02 12:00:00,86.66,86.69,86.55,86.55,29400.0,75.9593,75.9856,75.8629,75.8629,29400.0
2013-07-02 12:10:00,86.55,86.55,86.42,86.52,12500.0,75.8629,75.8629,75.749,75.8366,12500.0
2013-07-02 12:20:00,86.52,86.54,86.45,86.53,11300.0,75.8366,75.8541,75.7752,75.8454,11300.0
2013-07-02 12:30:00,86.53,86.55,86.4,86.4,16100.0,75.8454,75.8629,75.7314,75.7314,16100.0
2013-07-02 12:40:00,86.38,86.4,86.22,86.28,26200.0,75.7139,75.7314,75.5736,75.6262,26200.0
2013-07-02 12:50:00,86.27,86.34,86.22,86.3,17900.0,75.6175,75.6788,75.5736,75.6438,17900.0
2013-07-02 13:00:00,86.31,86.39,86.3,86.39,23600.0,75.6525,75.7227,75.6438,75.7227,23600.0
2013-07-02 13:10:00,86.38,86.39,86.26,86.31,21800.0,75.7139,75.7227,75.6087,75.6525,21800.0
2013-07-02 13:20:00,86.31,86.32,86.23,86.23,8300.0,75.6525,75.6613,75.5824,75.5824,8300.0
2013-07-02 13:30:00,86.21,86.25,86.04,86.07,12500.0,75.5649,75.5999,75.4159,75.4422,12500.0
2013-07-02 13:40:00,86.07,86.13,86.0,86.12,16900.0,75.4422,75.4948,75.3808,75.486,16900.0
2013-07-02 13:50:00,86.12,86.19,86.1,86.15,5900.0,75.486,75.5474,75.4685,75.5123,5900.0
2013-07-02 14:00:00,86.16,86.17,86.06,86.09,22600.0,75.5211,75.5298,75.4334,75.4597,22600.0
2013-07-02 14:10:00,86.1,86.11,85.95,85.99,27700.0,75.4685,75.4772,75.337,75.372,27700.0
2013-07-02 14:20:00,85.99,85.99,85.8,85.87,20400.0,75.372,75.372,75.2055,75.2669,20400.0
2013-07-02 14:30:00,85.87,86.01,85.82,85.82,15200.0,75.2669,75.3896,75.223,75.223,15200.0
2013-07-02 14:40:00,85.81,86.12,85.81,86.09,55700.0,75.2143,75.486,75.2143,75.4597,55700.0
2013-07-02 14:50:00,86.05,86.25,86.04,86.21,26300.0,75.4246,75.5999,75.4159,75.5649,26300.0
2013-07-02 15:00:00,86.23,86.23,86.02,86.02,62200.0,75.5824,75.5824,75.3983,75.3983,62200.0
2013-07-02 15:10:00,86.01,86.1,86.01,86.09,28800.0,75.3896,75.4685,75.3896,75.4597,28800.0
2013-07-02 15:20:00,86.1,86.14,86.08,86.09,44700.0,75.4685,75.5035,75.4509,75.4597,44700.0
2013-07-02 15:30:00,86.09,86.1,85.94,86.08,62300.0,75.4597,75.4685,75.3282,75.4509,62300.0
2013-07-02 15:40:00,86.07,86.12,86.0,86.08,69200.0,75.4422,75.486,75.3808,75.4509,69200.0
2013-07-02 15:50:00,86.08,86.22,86.06,86.14,113000.0,75.4509,75.5736,75.4334,75.5035,113000.0
2013-07-03 09:30:00,86.05,86.2,85.68,86.11,62300.0,75.4246,75.5561,75.1003,75.4772,62300.0
2013-07-03 09:40:00,86.16,86.31,86.01,86.04,48800.0,75.5211,75.6525,75.3896,75.4159,48800.0
2013-07-03 09:50:00,86.05,86.14,86.0,86.05,108700.0,75.4246,75.5035,75.3808,75.4246,108700.0
2013-07-03 10:00:00,86.05,86.24,86.0,86.09,35000.0,75.4246,75.5912,75.3808,75.4597,35000.0
2013-07-03 10:10:00,86.08,86.1,85.9,85.91,148100.0,75.4509,75.4685,75.2932,75.3019,148100.0
2013-07-03 10:20:00,85.92,86.07,85.92,86.07,9900.0,75.3107,75.4422,75.3107,75.4422,9900.0
2013-07-03 10:30:00,86.1,86.1,85.88,85.92,55700.0,75.4685,75.4685,75.2756,75.3107,55700.0
2013-07-03 10:40:00,85.93,86.08,85.91,86.03,7500.0,75.3195,75.4509,75.3019,75.4071,7500.0
2013-07-03 10:50:00,86.04,86.07,85.84,85.88,8000.0,75.4159,75.4422,75.2406,75.2756,8000.0
2013-07-03 11:00:00,85.91,86.06,85.89,86.01,64000.0,75.3019,75.4334,75.2844,75.3896,64000.0
2013-07-03 11:10:00,86.0,86.1,85.89,85.9,30700.0,75.3808,75.4685,75.2844,75.2932,30700.0
2013-07-03 11:20:00,85.9,85.91,85.75,85.81,27400.0,75.2932,75.3019,75.1617,75.2143,27400.0
2013-07-03 11:30:00,85.82,85.94,85.79,85.83,7100.0,75.223,75.3282,75.1967,75.2318,7100.0
2013-07-03 11:40:00,85.84,85.94,85.84,85.87,11900.0,75.2406,75.3282,75.2406,75.2669,11900.0
2013-07-03 11:50:00,85.89,86.18,85.89,86.18,17000.0,75.2844,75.5386,75.2844,75.5386,17000.0
2013-07-03 12:00:00,86.17,86.29,86.12,86.24,19100.0,75.5298,75.635,75.486,75.5912,19100.0
2013-07-03 12:10:00,86.23,86.28,86.08,86.16,22000.0,75.5824,75.6262,75.4509,75.5211,22000.0
2013-07-03 12:20:00,86.16,86.19,86.06,86.08,31100.0,75.5211,75.5474,75.4334,75.4509,31100.0
2013-07-03 12:30:00,86.08,86.13,86.03,86.06,15500.0,75.4509,75.4948,75.4071,75.4334,15500.0
2013-07-03 12:40:00,86.06,86.06,85.87,85.87,25900.0,75.4334,75.4334,75.2669,75.2669,25900.0
2013-07-03 12:50:00,85.87,85.91,85.77,85.81,46000.0,75.2669,75.3019,75.1792,75.2143,46000.0
2013-07-05 09:30:00,86.44,86.64,86.19,86.36,25100.0,75.7665,75.9418,75.5474,75.6964,25100.0
2013-07-05 09:40:00,86.35,86.57,86.27,86.52,21300.0,75.6876,75.8804,75.6175,75.8366,21300.0
2013-07-05 09:50:00,86.53,86.58,86.3,86.32,12900.0,75.8454,75.8892,75.6438,75.6613,12900.0
2013-07-05 10:00:00,86.25,86.45,86.19,86.3,14300.0,75.5999,75.7752,75.5474,75.6438,14300.0
2013-07-05 10:10:00,86.28,86.31,86.08,86.08,8800.0,75.6262,75.6525,75.4509,75.4509,8800.0
2013-07-05 10:20:00,86.08,86.1,85.96,86.08,5500.0,75.4509,75.4685,75.3458,75.4509,5500.0
2013-07-05 10:30:00,86.09,86.09,85.8,85.85,9200.0,75.4597,75.4597,75.2055,75.2493,9200.0
2013-07-05 10:40:00,85.84,86.14,85.83,86.0,12700.0,75.2406,75.5035,75.2318,75.3808,12700.0
2013-07-05 10:50:00,86.02,86.02,85.92,86.0,8500.0,75.3983,75.3983,75.3107,75.3808,8500.0
2013-07-05 11:00:00,86.0,86.01,85.87,85.93,12700.0,75.3808,75.3896,75.2669,75.3195,12700.0
2013-07-05 11:10:00,85.95,85.99,85.76,85.84,9100.0,75.337,75.372,75.1705,75.2406,9100.0
2013-07-05 11:20:00,85.86,85.9,85.75,85.75,8200.0,75.2581,75.2932,75.1617,75.1617,8200.0
2013-07-05 11:30:00,85.72,85.73,85.58,85.67,15700.0,75.1354,75.1442,75.0127,75.0916,15700.0
2013-07-05 11:40:00,85.66,85.74,85.64,85.69,9500.0,75.0828,75.1529,75.0653,75.1091,9500.0
2013-07-05 11:50:00,85.71,86.01,85.7,86.0,8200.0,75.1266,75.3896,75.1179,75.3808,8200.0
2013-07-05 12:00:00,86.01,86.1,86.0,86.0,10600.0,75.3896,75.4685,75.3808,75.3808,10600.0
2013-07-05 12:10:00,86.03,86.18,86.03,86.18,4400.0,75.4071,75.5386,75.4071,75.5386,4400.0
2013-07-05 12:20:00,86.16,86.21,86.15,86.16,4500.0,75.5211,75.5649,75.5123,75.5211,4500.0
2013-07-05 12:30:00,86.2,86.23,86.12,86.12,5300.0,75.5561,75.5824,75.486,75.486,5300.0
2013-07-05 12:40:00,86.1,86.15,86.09,86.13,3700.0,75.4685,75.5123,75.4597,75.4948,3700.0
2013-07-05 12:50:00,86.12,86.12,86.06,86.09,4000.0,75.486,75.486,75.4334,75.4597,4000.0
2013-07-05 13:00:00,86.11,86.13,86.04,86.1,7200.0,75.4772,75.4948,75.4159,75.4685,7200.0
2013-07-05 13:10:00,86.1,86.17,86.06,86.08,5100.0,75.4685,75.5298,75.4334,75.4509,5100.0
2013-07-05 13:20:00,86.06,86.08,86.03,86.06,3300.0,75.4334,75.4509,75.4071,75.4334,3300.0
2013-07-05 13:30:00,86.07,86.09,86.04,86.06,4000.0,75.4422,75.4597,75.4159,75.4334,4000.0
2013-07-05 13:40:00,86.05,86.1,86.03,86.06,3000.0,75.4246,75.4685,75.4071,75.4334,3000.0
2013-07-05 13:50:00,86.05,86.17,86.05,86.14,4100.0,75.4246,75.5298,75.4246,75.5035,4100.0
2013-07-05 14:00:00,86.15,86.2,86.12,86.2,7700.0,75.5123,75.5561,75.486,75.5561,7700.0
2013-07-05 14:10:00,86.2,86.34,86.2,86.25,6500.0,75.5561,75.6788,75.5561,75.5999,6500.0
2013-07-05 14:20:00,86.29,86.34,86.24,86.27,11400.0,75.635,75.6788,75.5912,75.6175,11400.0
2013-07-05 14:30:00,86.29,86.42,86.28,86.36,7900.0,75.635,75.749,75.6262,75.6964,7900.0
2013-07-05 14:40:00,86.34,86.4,86.27,86.31,9700.0,75.6788,75.7314,75.6175,75.6525,9700.0
2013-07-05 14:50:00,86.31,86.35,86.25,86.26,8300.0,75.6525,75.6876,75.5999,75.6087,8300.0
2013-07-05 15:00:00,86.26,86.33,86.26,86.32,12200.0,75.6087,75.6701,75.6087,75.6613,12200.0
2013-07-05 15:10:00,86.33,86.34,86.25,86.25,8900.0,75.6701,75.6788,75.5999,75.5999,8900.0
2013-07-05 15:20:00,86.25,86.27,86.19,86.23,12100.0,75.5999,75.6175,75.5474,75.5824,12100.0
2013-07-05 15:30:00,86.25,86.33,86.2,86.29,15900.0,75.5999,75.6701,75.5561,75.635,15900.0
2013-07-05 15:40:00,86.34,86.48,86.29,86.4,27300.0,75.6788,75.8015,75.635,75.7314,27300.0
2013-07-05 15:50:00,86.38,86.54,86.38,86.53,82700.0,75.7139,75.8541,75.7139,75.8454,82700.0
2013-07-08 09:30:00,86.85,86.97,86.72,86.83,33500.0,76.1259,76.231,76.0119,76.1083,33500.0
2013-07-08 09:40:00,86.81,87.2,86.77,87.14,15200.0,76.0908,76.4326,76.0557,76.38,15200.0
2013-07-08 09:50:00,87.14,87.18,86.96,87.15,8600.0,76.38,76.4151,76.2223,76.3888,8600.0
2013-07-08 10:00:00,87.13,87.4,87.11,87.23,21600.0,76.3713,76.6079,76.3538,76.4589,21600.0
2013-07-08 10:10:00,87.23,87.3,87.14,87.24,10400.0,76.4589,76.5203,76.38,76.4677,10400.0
2013-07-08 10:20:00,87.26,87.33,87.11,87.13,14300.0,76.4852,76.5466,76.3538,76.3713,14300.0
2013-07-08 10:30:00,87.17,87.28,87.17,87.19,8200.0,76.4063,76.5028,76.4063,76.4239,8200.0
2013-07-08 10:40:00,87.2,87.3,87.14,87.18,16100.0,76.4326,76.5203,76.38,76.4151,16100.0
2013-07-08 10:50:00,87.15,87.19,86.98,86.98,20900.0,76.3888,76.4239,76.2398,76.2398,20900.0
2013-07-08 11:00:00,87.01,87.02,86.84,86.91,29200.0,76.2661,76.2749,76.1171,76.1784,29200.0
2013-07-08 11:10:00,86.92,86.94,86.73,86.76,20900.0,76.1872,76.2047,76.0207,76.047,20900.0
2013-07-08 11:20:00,86.77,86.77,86.66,86.71,8500.0,76.0557,76.0557,75.9593,76.0031,8500.0
2013-07-08 11:30:00,86.73,86.76,86.66,86.7,9400.0,76.0207,76.047,75.9593,75.9944,9400.0
2013-07-08 11:40:00,86.73,86.77,86.7,86.77,7100.0,76.0207,76.0557,75.9944,76.0557,7100.0
2013-07-08 11:50:00,86.78,86.79,86.71,86.77,18800.0,76.0645,76.0733,76.0031,76.0557,18800.0
2013-07-08 12:00:00,86.79,86.85,86.7,86.74,8600.0,76.0733,76.1259,75.9944,76.0294,8600.0
2013-07-08 12:10:00,86.78,86.81,86.71,86.77,5600.0,76.0645,76.0908,76.0031,76.0557,5600.0
2013-07-08 12:20:00,86.86,86.9,86.79,86.81,7300.0,76.1346,76.1697,76.0733,76.0908,7300.0
2013-07-08 12:30:00,86.81,86.95,86.81,86.9,6300.0,76.0908,76.2135,76.0908,76.1697,6300.0
2013-07-08 12:40:00,86.9,86.91,86.81,86.85,5000.0,76.1697,76.1784,76.0908,76.1259,5000.0
2013-07-08 12:50:00,86.84,86.88,86.76,86.76,5700.0,76.1171,76.1522,76.047,76.047,5700.0
2013-07-08 13:00:00,86.79,86.88,86.79,86.87,4800.0,76.0733,76.1522,76.0733,76.1434,4800.0
2013-07-08 13:10:00,86.89,86.89,86.79,86.8,4300.0,76.1609,76.1609,76.0733,76.082,4300.0
2013-07-08 13:20:00,86.83,86.86,86.78,86.79,13000.0,76.1083,76.1346,76.0645,76.0733,13000.0
2013-07-08 13:30:00,86.79,86.85,86.77,86.77,18400.0,76.0733,76.1259,76.0557,76.0557,18400.0
2013-07-08 13:40:00,86.79,86.89,86.75,86.89,12800.0,76.0733,76.1609,76.0382,76.1609,12800.0
2013-07-08 13:50:00,86.88,86.9,86.83,86.88,9700.0,76.1522,76.1697,76.1083,76.1522,9700.0
2013-07-08 14:00:00,86.91,86.92,86.82,86.83,11500.0,76.1784,76.1872,76.0996,76.1083,11500.0
2013-07-08 14:10:00,86.83,86.84,86.78,86.81,10500.0,76.1083,76.1171,76.0645,76.0908,10500.0
2013-07-08 14:20:00,86.8,86.84,86.73,86.75,9300.0,76.082,76.1171,76.0207,76.0382,9300.0
2013-07-08 14:30:00,86.76,86.8,86.74,86.75,6600.0,76.047,76.082,76.0294,76.0382,6600.0
2013-07-08 14:40:00,86.78,86.78,86.71,86.72,10600.0,76.0645,76.0645,76.0031,76.0119,10600.0
2013-07-08 14:50:00,86.73,86.78,86.71,86.72,10800.0,76.0207,76.0645,76.0031,76.0119,10800.0
2013-07-08 15:00:00,86.73,86.81,86.7,86.79,8100.0,76.0207,76.0908,75.9944,76.0733,8100.0
2013-07-08 15:10:00,86.8,86.87,86.75,86.86,12500.0,76.082,76.1434,76.0382,76.1346,12500.0
2013-07-08 15:20:00,86.86,86.87,86.78,86.79,11700.0,76.1346,76.1434,76.0645,76.0733,11700.0
2013-07-08 15:30:00,86.79,86.85,86.69,86.77,17600.0,76.0733,76.1259,75.9856,76.0557,17600.0
2013-07-08 15:40:00,86.77,86.88,86.77,86.88,15000.0,76.0557,76.1522,76.0557,76.1522,15000.0
2013-07-08 15:50:00,86.87,86.88,86.77,86.87,45700.0,76.1434,76.1522,76.0557,76.1434,45700.0
2013-07-09 09:30:00,87.41,87.96,87.33,87.91,40700.0,76.6167,77.0988,76.5466,77.055,40700.0
2013-07-09 09:40:00,87.93,88.03,87.78,87.99,51100.0,77.0725,77.1602,76.941,77.1251,51100.0
2013-07-09 09:50:00,87.97,88.17,87.84,87.91,31000.0,77.1076,77.2829,76.9936,77.055,31000.0
2013-07-09 10:00:00,87.88,87.9,87.67,87.76,13000.0,77.0287,77.0462,76.8446,76.9235,13000.0
2013-07-09 10:10:00,87.78,87.9,87.75,87.84,13600.0,76.941,77.0462,76.9147,76.9936,13600.0
2013-07-09 10:20:00,87.81,88.05,87.73,87.73,12300.0,76.9673,77.1777,76.8972,76.8972,12300.0
2013-07-09 10:30:00,87.72,87.92,87.69,87.83,13500.0,76.8884,77.0637,76.8621,76.9848,13500.0
2013-07-09 10:40:00,87.81,87.89,87.71,87.77,27300.0,76.9673,77.0374,76.8797,76.9323,27300.0
2013-07-09 10:50:00,87.78,87.89,87.67,87.68,26900.0,76.941,77.0374,76.8446,76.8534,26900.0
2013-07-09 11:00:00,87.69,87.85,87.68,87.77,20000.0,76.8621,77.0024,76.8534,76.9323,20000.0
2013-07-09 11:10:00,87.78,87.96,87.78,87.94,14800.0,76.941,77.0988,76.941,77.0813,14800.0
2013-07-09 11:20:00,87.92,88.02,87.88,87.99,22200.0,77.0637,77.1514,77.0287,77.1251,22200.0
2013-07-09 11:30:00,87.98,88.06,87.95,88.02,16200.0,77.1163,77.1864,77.09,77.1514,16200.0
2013-07-09 11:40:00,88.02,88.08,87.99,88.02,9800.0,77.1514,77.204,77.1251,77.1514,9800.0
2013-07-09 11:50:00,87.98,88.02,87.91,87.99,8200.0,77.1163,77.1514,77.055,77.1251,8200.0
2013-07-09 12:00:00,87.97,88.0,87.95,88.0,9200.0,77.1076,77.1339,77.09,77.1339,9200.0
2013-07-09 12:10:00,87.99,88.12,87.99,88.08,11800.0,77.1251,77.239,77.1251,77.204,11800.0
2013-07-09 12:20:00,88.09,88.15,88.06,88.15,7000.0,77.2127,77.2653,77.1864,77.2653,7000.0
2013-07-09 12:30:00,88.16,88.21,88.15,88.15,13900.0,77.2741,77.3179,77.2653,77.2653,13900.0
2013-07-09 12:40:00,88.18,88.22,88.14,88.14,8600.0,77.2916,77.3267,77.2566,77.2566,8600.0
2013-07-09 12:50:00,88.14,88.24,88.14,88.21,10000.0,77.2566,77.3442,77.2566,77.3179,10000.0
2013-07-09 13:00:00,88.22,88.25,88.2,88.2,6900.0,77.3267,77.353,77.3092,77.3092,6900.0
2013-07-09 13:10:00,88.22,88.22,88.13,88.2,6700.0,77.3267,77.3267,77.2478,77.3092,6700.0
2013-07-09 13:20:00,88.22,88.31,88.18,88.25,21500.0,77.3267,77.4056,77.2916,77.353,21500.0
2013-07-09 13:30:00,88.25,88.3,88.19,88.24,23400.0,77.353,77.3968,77.3004,77.3442,23400.0
2013-07-09 13:40:00,88.22,88.29,88.17,88.26,9000.0,77.3267,77.388,77.2829,77.3618,9000.0
2013-07-09 13:50:00,88.24,88.38,88.24,88.33,16000.0,77.3442,77.4669,77.3442,77.4231,16000.0
2013-07-09 14:00:00,88.35,88.37,88.28,88.33,10300.0,77.4406,77.4582,77.3793,77.4231,10300.0
2013-07-09 14:10:00,88.34,88.44,88.34,88.37,10800.0,77.4319,77.5195,77.4319,77.4582,10800.0
2013-07-09 14:20:00,88.35,88.45,88.28,88.45,28300.0,77.4406,77.5283,77.3793,77.5283,28300.0
2013-07-09 14:30:00,88.45,88.45,88.3,88.33,13300.0,77.5283,77.5283,77.3968,77.4231,13300.0
2013-07-09 14:40:00,88.32,88.42,88.29,88.34,25400.0,77.4143,77.502,77.388,77.4319,25400.0
2013-07-09 14:50:00,88.34,88.38,88.27,88.34,17500.0,77.4319,77.4669,77.3705,77.4319,17500.0
2013-07-09 15:00:00,88.33,88.37,88.29,88.36,13300.0,77.4231,77.4582,77.388,77.4494,13300.0
2013-07-09 15:10:00,88.36,88.46,88.34,88.41,24500.0,77.4494,77.5371,77.4319,77.4932,24500.0
2013-07-09 15:20:00,88.39,88.46,88.36,88.4,15600.0,77.4757,77.5371,77.4494,77.4845,15600.0
2013-07-09 15:30:00,88.4,88.46,88.32,88.42,27600.0,77.4845,77.5371,77.4143,77.502,27600.0
2013-07-09 15:40:00,88.42,88.47,88.3,88.4,61400.0,77.502,77.5458,77.3968,77.4845,61400.0
2013-07-09 15:50:00,88.38,88.47,88.3,88.45,78100.0,77.4669,77.5458,77.3968,77.5283,78100.0
2013-07-10 09:30:00,88.23,88.67,88.23,88.66,34900.0,77.3355,77.7211,77.3355,77.7124,34900.0
2013-07-10 09:40:00,88.62,88.72,88.52,88.61,21500.0,77.6773,77.765,77.5896,77.6685,21500.0
2013-07-10 09:50:00,88.63,88.92,88.61,88.76,31400.0,77.6861,77.9403,77.6685,77.8,31400.0
2013-07-10 10:00:00,88.71,88.83,88.52,88.58,22100.0,77.7562,77.8614,77.5896,77.6422,22100.0
2013-07-10 10:10:00,88.59,88.66,88.12,88.24,62900.0,77.651,77.7124,77.239,77.3442,62900.0
2013-07-10 10:20:00,88.25,88.33,88.17,88.23,22700.0,77.353,77.4231,77.2829,77.3355,22700.0
2013-07-10 10:30:00,88.26,88.26,87.94,88.08,25200.0,77.3618,77.3618,77.0813,77.204,25200.0
2013-07-10 10:40:00,88.1,88.34,88.1,88.33,13900.0,77.2215,77.4319,77.2215,77.4231,13900.0
2013-07-10 10:50:00,88.33,88.36,88.24,88.3,16800.0,77.4231,77.4494,77.3442,77.3968,16800.0
2013-07-10 11:00:00,88.3,88.35,88.19,88.28,7200.0,77.3968,77.4406,77.3004,77.3793,7200.0
2013-07-10 11:10:00,88.28,88.46,88.28,88.38,30700.0,77.3793,77.5371,77.3793,77.4669,30700.0
2013-07-10 11:20:00,88.36,88.44,88.36,88.42,11000.0,77.4494,77.5195,77.4494,77.502,11000.0
2013-07-10 11:30:00,88.44,88.61,88.43,88.61,9200.0,77.5195,77.6685,77.5108,77.6685,9200.0
2013-07-10 11:40:00,88.63,88.67,88.55,88.59,10600.0,77.6861,77.7211,77.6159,77.651,10600.0
2013-07-10 11:50:00,88.61,88.63,88.56,88.57,11100.0,77.6685,77.6861,77.6247,77.6335,11100.0
2013-07-10 12:00:00,88.57,88.62,88.52,88.58,13300.0,77.6335,77.6773,77.5896,77.6422,13300.0
2013-07-10 12:10:00,88.6,88.73,88.6,88.7,12100.0,77.6598,77.7737,77.6598,77.7474,12100.0
2013-07-10 12:20:00,88.71,88.73,88.62,88.64,9200.0,77.7562,77.7737,77.6773,77.6948,9200.0
2013-07-10 12:30:00,88.62,88.62,88.54,88.59,5400.0,77.6773,77.6773,77.6072,77.651,5400.0
2013-07-10 12:40:00,88.58,88.6,88.52,88.52,8300.0,77.6422,77.6598,77.5896,77.5896,8300.0
2013-07-10 12:50:00,88.52,88.57,88.49,88.49,16300.0,77.5896,77.6335,77.5634,77.5634,16300.0
2013-07-10 13:00:00,88.49,88.55,88.49,88.54,13400.0,77.5634,77.6159,77.5634,77.6072,13400.0
2013-07-10 13:10:00,88.53,88.54,88.48,88.49,21700.0,77.5984,77.6072,77.5546,77.5634,21700.0
2013-07-10 13:20:00,88.49,88.54,88.47,88.54,13200.0,77.5634,77.6072,77.5458,77.6072,13200.0
2013-07-10 13:30:00,88.53,88.56,88.51,88.56,6100.0,77.5984,77.6247,77.5809,77.6247,6100.0
2013-07-10 13:40:00,88.56,88.59,88.51,88.57,7200.0,77.6247,77.651,77.5809,77.6335,7200.0
2013-07-10 13:50:00,88.57,88.64,88.52,88.54,7300.0,77.6335,77.6948,77.5896,77.6072,7300.0
2013-07-10 14:00:00,88.52,88.9,88.51,88.7,38600.0,77.5896,77.9227,77.5809,77.7474,38600.0
2013-07-10 14:10:00,88.72,88.93,88.69,88.9,12600.0,77.765,77.949,77.7387,77.9227,12600.0
2013-07-10 14:20:00,88.89,88.92,88.52,88.52,15200.0,77.914,77.9403,77.5896,77.5896,15200.0
2013-07-10 14:30:00,88.51,88.53,88.36,88.42,28900.0,77.5809,77.5984,77.4494,77.502,28900.0
2013-07-10 14:40:00,88.45,88.54,88.35,88.4,22000.0,77.5283,77.6072,77.4406,77.4845,22000.0
2013-07-10 14:50:00,88.37,88.48,88.37,88.48,18200.0,77.4582,77.5546,77.4582,77.5546,18200.0
2013-07-10 15:00:00,88.49,88.55,88.39,88.42,9400.0,77.5634,77.6159,77.4757,77.502,9400.0
2013-07-10 15:10:00,88.41,88.47,88.39,88.46,14100.0,77.4932,77.5458,77.4757,77.5371,14100.0
2013-07-10 15:20:00,88.47,88.64,88.46,88.59,11500.0,77.5458,77.6948,77.5371,77.651,11500.0
2013-07-10 15:30:00,88.6,88.62,88.5,88.6,32100.0,77.6598,77.6773,77.5721,77.6598,32100.0
2013-07-10 15:40:00,88.59,88.77,88.58,88.71,29300.0,77.651,77.8088,77.6422,77.7562,29300.0
2013-07-10 15:50:00,88.71,88.72,88.63,88.68,45900.0,77.7562,77.765,77.6861,77.7299,45900.0
2013-07-11 09:30:00,89.31,89.6,89.31,89.59,49000.0,78.2821,78.5363,78.2821,78.5275,49000.0
2013-07-11 09:40:00,89.63,89.81,89.61,89.75,24600.0,78.5626,78.7204,78.5451,78.6678,24600.0
2013-07-11 09:50:00,89.77,89.86,89.7,89.82,17600.0,78.6853,78.7642,78.6239,78.7291,17600.0
2013-07-11 10:00:00,89.81,89.86,89.7,89.78,12700.0,78.7204,78.7642,78.6239,78.6941,12700.0
2013-07-11 10:10:00,89.86,89.9,89.76,89.8,11600.0,78.7642,78.7992,78.6765,78.7116,11600.0
2013-07-11 10:20:00,89.79,89.84,89.75,89.83,14000.0,78.7028,78.7467,78.6678,78.7379,14000.0
2013-07-11 10:30:00,89.84,89.84,89.52,89.52,9800.0,78.7467,78.7467,78.4662,78.4662,9800.0
2013-07-11 10:40:00,89.52,89.64,89.48,89.62,20300.0,78.4662,78.5714,78.4311,78.5538,20300.0
2013-07-11 10:50:00,89.62,89.69,89.58,89.66,15500.0,78.5538,78.6152,78.5188,78.5889,15500.0
2013-07-11 11:00:00,89.65,89.82,89.65,89.81,14900.0,78.5801,78.7291,78.5801,78.7204,14900.0
2013-07-11 11:10:00,89.8,89.88,89.71,89.75,16500.0,78.7116,78.7817,78.6327,78.6678,16500.0
2013-07-11 11:20:00,89.73,89.78,89.69,89.77,12700.0,78.6502,78.6941,78.6152,78.6853,12700.0
2013-07-11 11:30:00,89.79,89.79,89.54,89.57,17900.0,78.7028,78.7028,78.4837,78.51,17900.0
2013-07-11 11:40:00,89.59,89.61,89.44,89.52,44300.0,78.5275,78.5451,78.396,78.4662,44300.0
2013-07-11 11:50:00,89.52,89.55,89.5,89.52,14500.0,78.4662,78.4925,78.4486,78.4662,14500.0
2013-07-11 12:00:00,89.54,89.6,89.41,89.55,78000.0,78.4837,78.5363,78.3698,78.4925,78000.0
2013-07-11 12:10:00,89.55,89.55,89.34,89.35,16900.0,78.4925,78.4925,78.3084,78.3172,16900.0
2013-07-11 12:20:00,89.36,89.41,89.36,89.4,12100.0,78.3259,78.3698,78.3259,78.361,12100.0
2013-07-11 12:30:00,89.41,89.58,89.4,89.58,24200.0,78.3698,78.5188,78.361,78.5188,24200.0
2013-07-11 12:40:00,89.57,89.61,89.47,89.48,15200.0,78.51,78.5451,78.4223,78.4311,15200.0
2013-07-11 12:50:00,89.48,89.55,89.41,89.54,25800.0,78.4311,78.4925,78.3698,78.4837,25800.0
2013-07-11 13:00:00,89.57,89.57,89.49,89.54,18800.0,78.51,78.51,78.4399,78.4837,18800.0
2013-07-11 13:10:00,89.54,89.57,89.51,89.51,14300.0,78.4837,78.51,78.4574,78.4574,14300.0
2013-07-11 13:20:00,89.52,89.57,89.48,89.56,10600.0,78.4662,78.51,78.4311,78.5012,10600.0
2013-07-11 13:30:00,89.57,89.57,89.52,89.56,18600.0,78.51,78.51,78.4662,78.5012,18600.0
2013-07-11 13:40:00,89.56,89.58,89.52,89.56,14000.0,78.5012,78.5188,78.4662,78.5012,14000.0
2013-07-11 13:50:00,89.57,89.61,89.55,89.57,22000.0,78.51,78.5451,78.4925,78.51,22000.0
2013-07-11 14:00:00,89.57,89.58,89.43,89.43,26400.0,78.51,78.5188,78.3873,78.3873,26400.0
2013-07-11 14:10:00,89.45,89.5,89.38,89.5,28800.0,78.4048,78.4486,78.3435,78.4486,28800.0
2013-07-11 14:20:00,89.5,89.79,89.5,89.65,45800.0,78.4486,78.7028,78.4486,78.5801,45800.0
2013-07-11 14:30:00,89.65,89.79,89.64,89.72,28800.0,78.5801,78.7028,78.5714,78.6415,28800.0
2013-07-11 14:40:00,89.73,89.75,89.67,89.73,29300.0,78.6502,78.6678,78.5976,78.6502,29300.0
2013-07-11 14:50:00,89.72,89.83,89.71,89.75,18400.0,78.6415,78.7379,78.6327,78.6678,18400.0
2013-07-11 15:00:00,89.74,89.76,89.68,89.73,30300.0,78.659,78.6765,78.6064,78.6502,30300.0
2013-07-11 15:10:00,89.72,89.88,89.7,89.79,40700.0,78.6415,78.7817,78.6239,78.7028,40700.0
2013-07-11 15:20:00,89.79,89.83,89.79,89.8,23300.0,78.7028,78.7379,78.7028,78.7116,23300.0
2013-07-11 15:30:00,89.79,89.8,89.67,89.8,39700.0,78.7028,78.7116,78.5976,78.7116,39700.0
2013-07-11 15:40:00,89.8,89.89,89.8,89.88,54000.0,78.7116,78.7905,78.7116,78.7817,54000.0
2013-07-11 15:50:00,89.87,89.94,89.85,89.9,121800.0,78.773,78.8343,78.7554,78.7992,121800.0
2013-07-12 09:30:00,89.83,89.93,89.44,89.85,36200.0,78.7379,78.8255,78.396,78.7554,36200.0
2013-07-12 09:40:00,89.82,89.98,89.59,89.95,48400.0,78.7291,78.8694,78.5275,78.8431,48400.0
2013-07-12 09:50:00,89.96,89.96,89.7,89.78,11600.0,78.8518,78.8518,78.6239,78.6941,11600.0
2013-07-12 10:00:00,89.78,89.85,89.73,89.83,11100.0,78.6941,78.7554,78.6502,78.7379,11100.0
2013-07-12 10:10:00,89.84,89.9,89.74,89.78,11100.0,78.7467,78.7992,78.659,78.6941,11100.0
2013-07-12 10:20:00,89.82,89.93,89.82,89.84,9300.0,78.7291,78.8255,78.7291,78.7467,9300.0
2013-07-12 10:30:00,89.86,89.98,89.85,89.97,22500.0,78.7642,78.8694,78.7554,78.8606,22500.0
2013-07-12 10:40:00,89.92,89.99,89.92,89.96,17900.0,78.8168,78.8781,78.8168,78.8518,17900.0
2013-07-12 10:50:00,89.93,90.0,89.91,89.99,14500.0,78.8255,78.8869,78.808,78.8781,14500.0
2013-07-12 11:00:00,90.0,90.0,89.87,89.9,51400.0,78.8869,78.8869,78.773,78.7992,51400.0
2013-07-12 11:10:00,89.87,89.96,89.85,89.91,28900.0,78.773,78.8518,78.7554,78.808,28900.0
2013-07-12 11:20:00,89.91,89.96,89.87,89.89,17600.0,78.808,78.8518,78.773,78.7905,17600.0
2013-07-12 11:30:00,89.9,89.96,89.86,89.92,8400.0,78.7992,78.8518,78.7642,78.8168,8400.0
2013-07-12 11:40:00,89.93,89.93,89.87,89.89,10100.0,78.8255,78.8255,78.773,78.7905,10100.0
2013-07-12 11:50:00,89.9,89.94,89.88,89.92,17300.0,78.7992,78.8343,78.7817,78.8168,17300.0
2013-07-12 12:00:00,89.9,90.0,89.9,89.99,9500.0,78.7992,78.8869,78.7992,78.8781,9500.0
2013-07-12 12:10:00,89.99,90.12,89.97,90.08,50700.0,78.8781,78.9921,78.8606,78.957,50700.0
2013-07-12 12:20:00,90.06,90.09,90.03,90.08,6900.0,78.9395,78.9658,78.9132,78.957,6900.0
2013-07-12 12:30:00,90.07,90.08,89.95,89.96,23000.0,78.9483,78.957,78.8431,78.8518,23000.0
2013-07-12 12:40:00,89.98,90.0,89.91,89.94,5400.0,78.8694,78.8869,78.808,78.8343,5400.0
2013-07-12 12:50:00,89.92,89.95,89.89,89.92,5700.0,78.8168,78.8431,78.7905,78.8168,5700.0
2013-07-12 13:00:00,89.93,89.95,89.85,89.92,16300.0,78.8255,78.8431,78.7554,78.8168,16300.0
2013-07-12 13:10:00,89.92,89.95,89.88,89.95,10200.0,78.8168,78.8431,78.7817,78.8431,10200.0
2013-07-12 13:20:00,89.99,89.99,89.92,89.95,3100.0,78.8781,78.8781,78.8168,78.8431,3100.0
2013-07-12 13:30:00,89.95,90.0,89.93,89.96,9900.0,78.8431,78.8869,78.8255,78.8518,9900.0
2013-07-12 13:40:00,89.94,89.95,89.88,89.9,28600.0,78.8343,78.8431,78.7817,78.7992,28600.0
2013-07-12 13:50:00,89.91,89.91,89.87,89.89,6000.0,78.808,78.808,78.773,78.7905,6000.0
2013-07-12 14:00:00,89.9,89.94,89.89,89.9,8400.0,78.7992,78.8343,78.7905,78.7992,8400.0
2013-07-12 14:10:00,89.9,89.95,89.87,89.92,19700.0,78.7992,78.8431,78.773,78.8168,19700.0
2013-07-12 14:20:00,89.9,89.96,89.89,89.92,7700.0,78.7992,78.8518,78.7905,78.8168,7700.0
2013-07-12 14:30:00,89.91,89.94,89.88,89.94,11400.0,78.808,78.8343,78.7817,78.8343,11400.0
2013-07-12 14:40:00,89.92,89.98,89.9,89.97,9100.0,78.8168,78.8694,78.7992,78.8606,9100.0
2013-07-12 14:50:00,89.97,90.01,89.95,90.01,14900.0,78.8606,78.8957,78.8431,78.8957,14900.0
2013-07-12 15:00:00,89.99,89.99,89.93,89.97,14100.0,78.8781,78.8781,78.8255,78.8606,14100.0
2013-07-12 15:10:00,89.97,89.98,89.94,89.95,10700.0,78.8606,78.8694,78.8343,78.8431,10700.0
2013-07-12 15:20:00,89.97,89.98,89.94,89.98,10300.0,78.8606,78.8694,78.8343,78.8694,10300.0
2013-07-12 15:30:00,89.97,90.04,89.93,90.04,13800.0,78.8606,78.922,78.8255,78.922,13800.0
2013-07-12 15:40:00,90.05,90.27,90.04,90.16,30800.0,78.9307,79.1236,78.922,79.0271,30800.0
2013-07-12 15:50:00,90.18,90.29,90.16,90.28,95800.0,79.0447,79.1411,79.0271,79.1323,95800.0
2013-07-15 09:30:00,90.2,90.32,89.95,90.1,27500.0,79.0622,79.1674,78.8431,78.9746,27500.0
2013-07-15 09:40:00,90.09,90.22,89.97,90.05,10300.0,78.9658,79.0797,78.8606,78.9307,10300.0
2013-07-15 09:50:00,90.12,90.27,90.11,90.24,9600.0,78.9921,79.1236,78.9833,79.0973,9600.0
2013-07-15 10:00:00,90.24,90.34,90.11,90.23,27400.0,79.0973,79.1849,78.9833,79.0885,27400.0
2013-07-15 10:10:00,90.25,90.34,90.14,90.17,16500.0,79.106,79.1849,79.0096,79.0359,16500.0
2013-07-15 10:20:00,90.17,90.29,90.16,90.26,17200.0,79.0359,79.1411,79.0271,79.1148,17200.0
2013-07-15 10:30:00,90.27,90.3,90.19,90.3,13600.0,79.1236,79.1499,79.0534,79.1499,13600.0
2013-07-15 10:40:00,90.3,90.35,90.25,90.35,9800.0,79.1499,79.1937,79.106,79.1937,9800.0
2013-07-15 10:50:00,90.35,90.4,90.34,90.4,20200.0,79.1937,79.2375,79.1849,79.2375,20200.0
2013-07-15 11:00:00,90.39,90.39,90.34,90.37,21200.0,79.2287,79.2287,79.1849,79.2112,21200.0
2013-07-15 11:10:00,90.38,90.39,90.34,90.36,18000.0,79.22,79.2287,79.1849,79.2024,18000.0
2013-07-15 11:20:00,90.35,90.41,90.35,90.41,13800.0,79.1937,79.2463,79.1937,79.2463,13800.0
2013-07-15 11:30:00,90.39,90.54,90.39,90.54,21900.0,79.2287,79.3602,79.2287,79.3602,21900.0
2013-07-15 11:40:00,90.54,90.71,90.5,90.65,18300.0,79.3602,79.5092,79.3252,79.4566,18300.0
2013-07-15 11:50:00,90.64,90.66,90.57,90.66,8000.0,79.4479,79.4654,79.3865,79.4654,8000.0
2013-07-15 12:00:00,90.67,90.72,90.6,90.71,11300.0,79.4742,79.518,79.4128,79.5092,11300.0
2013-07-15 12:10:00,90.69,90.69,90.61,90.67,12100.0,79.4917,79.4917,79.4216,79.4742,12100.0
2013-07-15 12:20:00,90.68,90.68,90.62,90.68,4900.0,79.4829,79.4829,79.4303,79.4829,4900.0
2013-07-15 12:30:00,90.66,90.78,90.65,90.76,24500.0,79.4654,79.5706,79.4566,79.5531,24500.0
2013-07-15 12:40:00,90.75,90.76,90.62,90.63,28200.0,79.5443,79.5531,79.4303,79.4391,28200.0
2013-07-15 12:50:00,90.63,90.65,90.6,90.61,13400.0,79.4391,79.4566,79.4128,79.4216,13400.0
2013-07-15 13:00:00,90.6,90.63,90.56,90.63,20800.0,79.4128,79.4391,79.3778,79.4391,20800.0
2013-07-15 13:10:00,90.61,90.65,90.61,90.65,14800.0,79.4216,79.4566,79.4216,79.4566,14800.0
2013-07-15 13:20:00,90.66,90.7,90.62,90.65,18300.0,79.4654,79.5005,79.4303,79.4566,18300.0
2013-07-15 13:30:00,90.64,90.69,90.61,90.69,25400.0,79.4479,79.4917,79.4216,79.4917,25400.0
2013-07-15 13:40:00,90.68,90.79,90.68,90.77,19600.0,79.4829,79.5794,79.4829,79.5618,19600.0
2013-07-15 13:50:00,90.77,90.78,90.75,90.76,12300.0,79.5618,79.5706,79.5443,79.5531,12300.0
2013-07-15 14:00:00,90.75,90.77,90.73,90.75,17600.0,79.5443,79.5618,79.5268,79.5443,17600.0
2013-07-15 14:10:00,90.75,90.81,90.73,90.79,13200.0,79.5443,79.5969,79.5268,79.5794,13200.0
2013-07-15 14:20:00,90.8,90.82,90.75,90.77,8900.0,79.5881,79.6056,79.5443,79.5618,8900.0
2013-07-15 14:30:00,90.77,90.78,90.73,90.75,9700.0,79.5618,79.5706,79.5268,79.5443,9700.0
2013-07-15 14:40:00,90.75,90.8,90.73,90.75,12100.0,79.5443,79.5881,79.5268,79.5443,12100.0
2013-07-15 14:50:00,90.74,90.78,90.72,90.76,19100.0,79.5355,79.5706,79.518,79.5531,19100.0
2013-07-15 15:00:00,90.76,90.8,90.73,90.76,16500.0,79.5531,79.5881,79.5268,79.5531,16500.0
2013-07-15 15:10:00,90.75,90.79,90.74,90.78,21100.0,79.5443,79.5794,79.5355,79.5706,21100.0
2013-07-15 15:20:00,90.77,90.77,90.74,90.76,19900.0,79.5618,79.5618,79.5355,79.5531,19900.0
2013-07-15 15:30:00,90.76,90.79,90.73,90.79,21600.0,79.5531,79.5794,79.5268,79.5794,21600.0
2013-07-15 15:40:00,90.78,90.81,90.77,90.79,29100.0,79.5706,79.5969,79.5618,79.5794,29100.0
2013-07-15 15:50:00,90.78,90.79,90.75,90.77,41300.0,79.5706,79.5794,79.5443,79.5618,41300.0
2013-07-16 09:30:00,90.83,91.09,90.78,90.92,34200.0,79.6144,79.8423,79.5706,79.6933,34200.0
2013-07-16 09:40:00,90.92,91.04,90.78,90.84,19600.0,79.6933,79.7985,79.5706,79.6232,19600.0
2013-07-16 09:50:00,90.84,91.03,90.78,90.8,20300.0,79.6232,79.7897,79.5706,79.5881,20300.0
2013-07-16 10:00:00,90.82,91.22,90.82,91.21,21800.0,79.6056,79.9563,79.6056,79.9475,21800.0
2013-07-16 10:10:00,91.21,91.41,91.14,91.23,36900.0,79.9475,80.1228,79.8861,79.965,36900.0
2013-07-16 10:20:00,91.24,91.24,90.89,90.99,67600.0,79.9738,79.9738,79.667,79.7547,67600.0
2013-07-16 10:30:00,90.98,91.17,90.93,91.07,39000.0,79.7459,79.9124,79.7021,79.8248,39000.0
2013-07-16 10:40:00,91.09,91.15,91.01,91.06,23500.0,79.8423,79.8949,79.7722,79.816,23500.0
2013-07-16 10:50:00,91.06,91.07,90.89,90.93,33600.0,79.816,79.8248,79.667,79.7021,33600.0
2013-07-16 11:00:00,90.95,90.98,90.75,90.9,83300.0,79.7196,79.7459,79.5443,79.6758,83300.0
2013-07-16 11:10:00,90.89,91.0,90.89,90.98,30400.0,79.667,79.7634,79.667,79.7459,30400.0
2013-07-16 11:20:00,90.97,91.02,90.9,90.9,21900.0,79.7371,79.781,79.6758,79.6758,21900.0
2013-07-16 11:30:00,90.89,90.96,90.85,90.95,36300.0,79.667,79.7284,79.6319,79.7196,36300.0
2013-07-16 11:40:00,90.95,90.98,90.9,90.91,38300.0,79.7196,79.7459,79.6758,79.6845,38300.0
2013-07-16 11:50:00,90.93,91.0,90.91,90.95,30500.0,79.7021,79.7634,79.6845,79.7196,30500.0
2013-07-16 12:00:00,90.95,91.0,90.93,90.94,17100.0,79.7196,79.7634,79.7021,79.7108,17100.0
2013-07-16 12:10:00,90.94,91.07,90.93,91.05,15700.0,79.7108,79.8248,79.7021,79.8072,15700.0
2013-07-16 12:20:00,91.02,91.03,90.96,90.99,14700.0,79.781,79.7897,79.7284,79.7547,14700.0
2013-07-16 12:30:00,90.99,90.99,90.94,90.96,15000.0,79.7547,79.7547,79.7108,79.7284,15000.0
2013-07-16 12:40:00,90.97,91.0,90.91,91.0,22900.0,79.7371,79.7634,79.6845,79.7634,22900.0
2013-07-16 12:50:00,91.0,91.02,90.96,91.0,27000.0,79.7634,79.781,79.7284,79.7634,27000.0
2013-07-16 13:00:00,91.0,91.01,90.94,91.0,29200.0,79.7634,79.7722,79.7108,79.7634,29200.0
2013-07-16 13:10:00,91.0,91.0,90.96,90.98,41300.0,79.7634,79.7634,79.7284,79.7459,41300.0
2013-07-16 13:20:00,90.98,91.02,90.98,90.98,13600.0,79.7459,79.781,79.7459,79.7459,13600.0
2013-07-16 13:30:00,90.98,91.05,90.96,91.05,22900.0,79.7459,79.8072,79.7284,79.8072,22900.0
2013-07-16 13:40:00,91.04,91.1,91.01,91.01,13600.0,79.7985,79.8511,79.7722,79.7722,13600.0
2013-07-16 13:50:00,91.01,91.03,90.99,91.01,13100.0,79.7722,79.7897,79.7547,79.7722,13100.0
2013-07-16 14:00:00,91.0,91.05,90.99,91.05,23200.0,79.7634,79.8072,79.7547,79.8072,23200.0
2013-07-16 14:10:00,91.04,91.2,91.03,91.13,19000.0,79.7985,79.9387,79.7897,79.8774,19000.0
2013-07-16 14:20:00,91.12,91.14,91.02,91.1,32200.0,79.8686,79.8861,79.781,79.8511,32200.0
2013-07-16 14:30:00,91.1,91.19,91.1,91.16,25400.0,79.8511,79.93,79.8511,79.9037,25400.0
2013-07-16 14:40:00,91.19,91.35,91.14,91.28,47200.0,79.93,80.0702,79.8861,80.0088,47200.0
2013-07-16 14:50:00,91.28,91.34,91.21,91.21,25300.0,80.0088,80.0614,79.9475,79.9475,25300.0
2013-07-16 15:00:00,91.19,91.19,91.09,91.13,24400.0,79.93,79.93,79.8423,79.8774,24400.0
2013-07-16 15:10:00,91.12,91.15,91.03,91.03,19400.0,79.8686,79.8949,79.7897,79.7897,19400.0
2013-07-16 15:20:00,91.02,91.19,91.02,91.07,57100.0,79.781,79.93,79.781,79.8248,57100.0
2013-07-16 15:30:00,91.06,91.19,91.05,91.16,27200.0,79.816,79.93,79.8072,79.9037,27200.0
2013-07-16 15:40:00,91.14,91.28,91.13,91.24,36500.0,79.8861,80.0088,79.8774,79.9738,36500.0
2013-07-16 15:50:00,91.24,91.34,91.21,91.32,93500.0,79.9738,80.0614,79.9475,80.0439,93500.0
2013-07-17 09:30:00,91.51,91.78,91.37,91.39,38300.0,80.2104,80.4471,80.0877,80.1053,38300.0
2013-07-17 09:40:00,91.39,91.45,91.18,91.2,22500.0,80.1053,80.1579,79.9212,79.9387,22500.0
2013-07-17 09:50:00,91.21,91.26,91.14,91.26,36600.0,79.9475,79.9913,79.8861,79.9913,36600.0
2013-07-17 10:00:00,91.24,91.35,91.17,91.26,14600.0,79.9738,80.0702,79.9124,79.9913,14600.0
2013-07-17 10:10:00,91.24,91.36,91.23,91.25,29200.0,79.9738,80.079,79.965,79.9826,29200.0
2013-07-17 10:20:00,91.25,91.41,91.23,91.4,14600.0,79.9826,80.1228,79.965,80.114,14600.0
2013-07-17 10:30:00,91.42,91.59,91.35,91.5,15900.0,80.1316,80.2806,80.0702,80.2017,15900.0
2013-07-17 10:40:00,91.48,91.51,91.3,91.3,99700.0,80.1842,80.2104,80.0264,80.0264,99700.0
2013-07-17 10:50:00,91.32,91.34,91.22,91.33,104900.0,80.0439,80.0614,79.9563,80.0527,104900.0
2013-07-17 11:00:00,91.33,91.59,91.33,91.59,19000.0,80.0527,80.2806,80.0527,80.2806,19000.0
2013-07-17 11:10:00,91.55,91.65,91.45,91.53,48400.0,80.2455,80.3332,80.1579,80.228,48400.0
2013-07-17 11:20:00,91.53,91.54,91.25,91.26,66400.0,80.228,80.2367,79.9826,79.9913,66400.0
2013-07-17 11:30:00,91.26,91.36,91.22,91.35,26900.0,79.9913,80.079,79.9563,80.0702,26900.0
2013-07-17 11:40:00,91.34,91.44,91.33,91.38,9200.0,80.0614,80.1491,80.0527,80.0965,9200.0
2013-07-17 11:50:00,91.37,91.37,91.25,91.31,6500.0,80.0877,80.0877,79.9826,80.0351,6500.0
2013-07-17 12:00:00,91.32,91.38,91.28,91.37,10900.0,80.0439,80.0965,80.0088,80.0877,10900.0
2013-07-17 12:10:00,91.4,91.63,91.4,91.6,9400.0,80.114,80.3156,80.114,80.2893,9400.0
2013-07-17 12:20:00,91.58,91.58,91.46,91.52,10100.0,80.2718,80.2718,80.1666,80.2192,10100.0
2013-07-17 12:30:00,91.52,91.54,91.48,91.53,7400.0,80.2192,80.2367,80.1842,80.228,7400.0
2013-07-17 12:40:00,91.52,91.6,91.48,91.56,7500.0,80.2192,80.2893,80.1842,80.2543,7500.0
2013-07-17 12:50:00,91.56,91.59,91.48,91.52,5400.0,80.2543,80.2806,80.1842,80.2192,5400.0
2013-07-17 13:00:00,91.5,91.51,91.46,91.5,12500.0,80.2017,80.2104,80.1666,80.2017,12500.0
2013-07-17 13:10:00,91.51,91.55,91.5,91.53,6900.0,80.2104,80.2455,80.2017,80.228,6900.0
2013-07-17 13:20:00,91.52,91.53,91.48,91.5,14500.0,80.2192,80.228,80.1842,80.2017,14500.0
2013-07-17 13:30:00,91.5,91.53,91.49,91.5,9400.0,80.2017,80.228,80.1929,80.2017,9400.0
2013-07-17 13:40:00,91.5,91.53,91.47,91.51,29400.0,80.2017,80.228,80.1754,80.2104,29400.0
2013-07-17 13:50:00,91.51,91.54,91.49,91.53,6300.0,80.2104,80.2367,80.1929,80.228,6300.0
2013-07-17 14:00:00,91.51,91.54,91.49,91.5,18900.0,80.2104,80.2367,80.1929,80.2017,18900.0
2013-07-17 14:10:00,91.5,91.54,91.49,91.52,10000.0,80.2017,80.2367,80.1929,80.2192,10000.0
2013-07-17 14:20:00,91.52,91.52,91.48,91.52,11300.0,80.2192,80.2192,80.1842,80.2192,11300.0
2013-07-17 14:30:00,91.52,91.53,91.45,91.5,14200.0,80.2192,80.228,80.1579,80.2017,14200.0
2013-07-17 14:40:00,91.51,91.53,91.47,91.5,16700.0,80.2104,80.228,80.1754,80.2017,16700.0
2013-07-17 14:50:00,91.49,91.54,91.48,91.51,15200.0,80.1929,80.2367,80.1842,80.2104,15200.0
2013-07-17 15:00:00,91.5,91.75,91.47,91.73,32700.0,80.2017,80.4208,80.1754,80.4033,32700.0
2013-07-17 15:10:00,91.72,91.77,91.67,91.76,14200.0,80.3945,80.4383,80.3507,80.4296,14200.0
2013-07-17 15:20:00,91.76,91.76,91.62,91.7,20000.0,80.4296,80.4296,80.3069,80.377,20000.0
2013-07-17 15:30:00,91.7,91.81,91.6,91.65,50700.0,80.377,80.4734,80.2893,80.3332,50700.0
2013-07-17 15:40:00,91.65,91.67,91.6,91.63,34500.0,80.3332,80.3507,80.2893,80.3156,34500.0
2013-07-17 15:50:00,91.63,91.69,91.57,91.63,62800.0,80.3156,80.3682,80.263,80.3156,62800.0
2013-07-18 09:30:00,91.75,91.82,91.58,91.75,33500.0,80.4208,80.4822,80.2718,80.4208,33500.0
2013-07-18 09:40:00,91.69,91.87,91.66,91.77,11300.0,80.3682,80.526,80.3419,80.4383,11300.0
2013-07-18 09:50:00,91.76,91.86,91.69,91.83,11300.0,80.4296,80.5172,80.3682,80.4909,11300.0
2013-07-18 10:00:00,91.84,91.99,91.82,91.92,51400.0,80.4997,80.6312,80.4822,80.5698,51400.0
2013-07-18 10:10:00,91.94,92.09,91.92,92.0,20500.0,80.5874,80.7188,80.5698,80.6399,20500.0
2013-07-18 10:20:00,92.0,92.23,92.0,92.11,13900.0,80.6399,80.8415,80.6399,80.7364,13900.0
2013-07-18 10:30:00,92.11,92.11,91.97,92.05,30600.0,80.7364,80.7364,80.6136,80.6838,30600.0
2013-07-18 10:40:00,92.05,92.12,91.97,91.97,29700.0,80.6838,80.7451,80.6136,80.6136,29700.0
2013-07-18 10:50:00,91.99,92.13,91.98,92.01,12200.0,80.6312,80.7539,80.6224,80.6487,12200.0
2013-07-18 11:00:00,92.03,92.24,92.01,92.24,13900.0,80.6662,80.8503,80.6487,80.8503,13900.0
2013-07-18 11:10:00,92.23,92.35,92.15,92.34,20200.0,80.8415,80.9467,80.7714,80.938,20200.0
2013-07-18 11:20:00,92.34,92.39,92.3,92.39,16200.0,80.938,80.9818,80.9029,80.9818,16200.0
2013-07-18 11:30:00,92.39,92.47,92.35,92.35,19600.0,80.9818,81.0519,80.9467,80.9467,19600.0
2013-07-18 11:40:00,92.34,92.34,92.05,92.05,14300.0,80.938,80.938,80.6838,80.6838,14300.0
2013-07-18 11:50:00,92.04,92.04,91.93,91.99,27300.0,80.675,80.675,80.5786,80.6312,27300.0
2013-07-18 12:00:00,91.97,92.01,91.86,91.89,15800.0,80.6136,80.6487,80.5172,80.5435,15800.0
2013-07-18 12:10:00,91.88,91.9,91.8,91.82,35300.0,80.5348,80.5523,80.4646,80.4822,35300.0
2013-07-18 12:20:00,91.84,91.92,91.84,91.89,9600.0,80.4997,80.5698,80.4997,80.5435,9600.0
2013-07-18 12:30:00,91.89,91.94,91.83,91.84,12800.0,80.5435,80.5874,80.4909,80.4997,12800.0
2013-07-18 12:40:00,91.84,91.9,91.78,91.89,8200.0,80.4997,80.5523,80.4471,80.5435,8200.0
2013-07-18 12:50:00,91.92,92.0,91.89,91.89,9200.0,80.5698,80.6399,80.5435,80.5435,9200.0
2013-07-18 13:00:00,91.89,92.03,91.89,91.97,5800.0,80.5435,80.6662,80.5435,80.6136,5800.0
2013-07-18 13:10:00,92.03,92.21,92.0,92.19,22100.0,80.6662,80.824,80.6399,80.8065,22100.0
2013-07-18 13:20:00,92.19,92.26,92.16,92.23,9400.0,80.8065,80.8678,80.7802,80.8415,9400.0
2013-07-18 13:30:00,92.22,92.28,92.18,92.24,9900.0,80.8328,80.8854,80.7977,80.8503,9900.0
2013-07-18 13:40:00,92.25,92.25,92.15,92.18,16500.0,80.8591,80.8591,80.7714,80.7977,16500.0
2013-07-18 13:50:00,92.17,92.29,92.11,92.29,9900.0,80.789,80.8941,80.7364,80.8941,9900.0
2013-07-18 14:00:00,92.28,92.33,92.25,92.28,9500.0,80.8854,80.9292,80.8591,80.8854,9500.0
2013-07-18 14:10:00,92.27,92.28,92.18,92.18,7600.0,80.8766,80.8854,80.7977,80.7977,7600.0
2013-07-18 14:20:00,92.16,92.35,92.15,92.33,11500.0,80.7802,80.9467,80.7714,80.9292,11500.0
2013-07-18 14:30:00,92.34,92.41,92.31,92.36,13200.0,80.938,80.9993,80.9117,80.9555,13200.0
2013-07-18 14:40:00,92.35,92.46,92.35,92.44,12300.0,80.9467,81.0431,80.9467,81.0256,12300.0
2013-07-18 14:50:00,92.45,92.46,92.36,92.44,14000.0,81.0344,81.0431,80.9555,81.0256,14000.0
2013-07-18 15:00:00,92.43,92.43,92.28,92.33,12100.0,81.0168,81.0168,80.8854,80.9292,12100.0
2013-07-18 15:10:00,92.36,92.37,92.26,92.32,11500.0,80.9555,80.9643,80.8678,80.9204,11500.0
2013-07-18 15:20:00,92.32,92.42,92.31,92.38,12400.0,80.9204,81.0081,80.9117,80.973,12400.0
2013-07-18 15:30:00,92.39,92.43,92.31,92.34,21700.0,80.9818,81.0168,80.9117,80.938,21700.0
2013-07-18 15:40:00,92.33,92.44,92.28,92.42,25500.0,80.9292,81.0256,80.8854,81.0081,25500.0
2013-07-18 15:50:00,92.42,92.51,92.39,92.5,101000.0,81.0081,81.087,80.9818,81.0782,101000.0
2013-07-19 09:30:00,92.63,92.91,92.27,92.33,237400.0,81.1922,81.4376,80.8766,80.9292,237400.0
2013-07-19 09:40:00,92.31,92.78,92.31,92.55,45900.0,80.9117,81.3236,80.9117,81.122,45900.0
2013-07-19 09:50:00,92.57,92.78,92.51,92.75,22000.0,81.1396,81.3236,81.087,81.2973,22000.0
2013-07-19 10:00:00,92.79,92.79,92.45,92.53,90600.0,81.3324,81.3324,81.0344,81.1045,90600.0
2013-07-19 10:10:00,92.53,92.78,92.53,92.7,56100.0,81.1045,81.3236,81.1045,81.2535,56100.0
2013-07-19 10:20:00,92.69,92.78,92.61,92.78,65300.0,81.2447,81.3236,81.1746,81.3236,65300.0
2013-07-19 10:30:00,92.78,93.04,92.74,92.9,80300.0,81.3236,81.5515,81.2886,81.4288,80300.0
2013-07-19 10:40:00,92.87,92.95,92.81,92.95,39300.0,81.4025,81.4726,81.3499,81.4726,39300.0
2013-07-19 10:50:00,92.94,92.95,92.86,92.92,31600.0,81.4639,81.4726,81.3937,81.4463,31600.0
2013-07-19 11:00:00,92.9,92.91,92.62,92.64,21400.0,81.4288,81.4376,81.1834,81.2009,21400.0
2013-07-19 11:10:00,92.64,92.69,92.55,92.65,17300.0,81.2009,81.2447,81.122,81.2097,17300.0
2013-07-19 11:20:00,92.66,92.78,92.62,92.71,35000.0,81.2184,81.3236,81.1834,81.2623,35000.0
2013-07-19 11:30:00,92.67,92.77,92.66,92.77,19500.0,81.2272,81.3149,81.2184,81.3149,19500.0
2013-07-19 11:40:00,92.75,92.97,92.75,92.92,34100.0,81.2973,81.4902,81.2973,81.4463,34100.0
2013-07-19 11:50:00,92.92,92.94,92.69,92.77,11100.0,81.4463,81.4639,81.2447,81.3149,11100.0
2013-07-19 12:00:00,92.82,92.82,92.67,92.73,13500.0,81.3587,81.3587,81.2272,81.2798,13500.0
2013-07-19 12:10:00,92.73,92.75,92.69,92.73,13400.0,81.2798,81.2973,81.2447,81.2798,13400.0
2013-07-19 12:20:00,92.74,92.8,92.7,92.7,15000.0,81.2886,81.3412,81.2535,81.2535,15000.0
2013-07-19 12:30:00,92.71,92.82,92.71,92.81,18100.0,81.2623,81.3587,81.2623,81.3499,18100.0
2013-07-19 12:40:00,92.82,92.85,92.74,92.84,15200.0,81.3587,81.385,81.2886,81.3762,15200.0
2013-07-19 12:50:00,92.83,92.85,92.75,92.82,7700.0,81.3675,81.385,81.2973,81.3587,7700.0
2013-07-19 13:00:00,92.85,92.99,92.85,92.97,19600.0,81.385,81.5077,81.385,81.4902,19600.0
2013-07-19 13:10:00,92.97,93.03,92.92,92.99,7100.0,81.4902,81.5428,81.4463,81.5077,7100.0
2013-07-19 13:20:00,92.99,93.0,92.91,92.95,14400.0,81.5077,81.5165,81.4376,81.4726,14400.0
2013-07-19 13:30:00,92.95,93.04,92.91,92.96,9400.0,81.4726,81.5515,81.4376,81.4814,9400.0
2013-07-19 13:40:00,92.94,92.97,92.89,92.9,11100.0,81.4639,81.4902,81.42,81.4288,11100.0
2013-07-19 13:50:00,92.89,92.97,92.89,92.95,12100.0,81.42,81.4902,81.42,81.4726,12100.0
2013-07-19 14:00:00,92.94,92.97,92.9,92.96,19800.0,81.4639,81.4902,81.4288,81.4814,19800.0
2013-07-19 14:10:00,92.96,92.97,92.91,92.97,15100.0,81.4814,81.4902,81.4376,81.4902,15100.0
2013-07-19 14:20:00,92.96,92.97,92.9,92.92,9300.0,81.4814,81.4902,81.4288,81.4463,9300.0
2013-07-19 14:30:00,92.92,92.92,92.82,92.85,11800.0,81.4463,81.4463,81.3587,81.385,11800.0
2013-07-19 14:40:00,92.85,92.93,92.84,92.92,13000.0,81.385,81.4551,81.3762,81.4463,13000.0
2013-07-19 14:50:00,92.91,92.96,92.86,92.96,33800.0,81.4376,81.4814,81.3937,81.4814,33800.0
2013-07-19 15:00:00,92.98,93.14,92.97,93.14,23400.0,81.4989,81.6392,81.4902,81.6392,23400.0
2013-07-19 15:10:00,93.12,93.28,93.12,93.24,35000.0,81.6216,81.7619,81.6216,81.7268,35000.0
2013-07-19 15:20:00,93.25,93.31,93.24,93.24,29300.0,81.7356,81.7882,81.7268,81.7268,29300.0
2013-07-19 15:30:00,93.24,93.25,93.12,93.17,30700.0,81.7268,81.7356,81.6216,81.6655,30700.0
2013-07-19 15:40:00,93.17,93.47,93.17,93.41,58800.0,81.6655,81.9284,81.6655,81.8758,58800.0
2013-07-19 15:50:00,93.41,93.47,93.32,93.36,273700.0,81.8758,81.9284,81.7969,81.832,273700.0
2013-07-22 09:30:00,93.03,93.5,93.03,93.48,55900.0,81.5428,81.9547,81.5428,81.9372,55900.0
2013-07-22 09:40:00,93.52,93.6,93.4,93.59,12100.0,81.9723,82.0424,81.8671,82.0336,12100.0
2013-07-22 09:50:00,93.63,93.96,93.63,93.94,31300.0,82.0687,82.3579,82.0687,82.3404,31300.0
2013-07-22 10:00:00,93.92,94.0,93.78,93.79,36100.0,82.3229,82.393,82.2001,82.2089,36100.0
2013-07-22 10:10:00,93.8,93.99,93.8,93.88,35000.0,82.2177,82.3842,82.2177,82.2878,35000.0
2013-07-22 10:20:00,93.89,93.89,93.65,93.65,29500.0,82.2966,82.2966,82.0862,82.0862,29500.0
2013-07-22 10:30:00,93.65,93.66,93.54,93.66,7000.0,82.0862,82.095,81.9898,82.095,7000.0
2013-07-22 10:40:00,93.67,93.7,93.61,93.65,7500.0,82.1037,82.13,82.0511,82.0862,7500.0
2013-07-22 10:50:00,93.65,93.66,93.58,93.64,21500.0,82.0862,82.095,82.0248,82.0774,21500.0
2013-07-22 11:00:00,93.62,93.93,93.62,93.93,127500.0,82.0599,82.3316,82.0599,82.3316,127500.0
2013-07-22 11:10:00,93.93,93.97,93.82,93.87,11000.0,82.3316,82.3667,82.2352,82.279,11000.0
2013-07-22 11:20:00,93.88,94.02,93.85,94.02,14400.0,82.2878,82.4105,82.2615,82.4105,14400.0
2013-07-22 11:30:00,94.02,94.1,94.0,94.1,11600.0,82.4105,82.4806,82.393,82.4806,11600.0
2013-07-22 11:40:00,94.09,94.14,93.97,94.03,15300.0,82.4719,82.5157,82.3667,82.4193,15300.0
2013-07-22 11:50:00,94.03,94.06,93.88,93.88,12900.0,82.4193,82.4456,82.2878,82.2878,12900.0
2013-07-22 12:00:00,93.85,93.86,93.64,93.67,38100.0,82.2615,82.2703,82.0774,82.1037,38100.0
2013-07-22 12:10:00,93.65,93.68,93.57,93.59,16100.0,82.0862,82.1125,82.0161,82.0336,16100.0
2013-07-22 12:20:00,93.59,93.6,93.24,93.48,73300.0,82.0336,82.0424,81.7268,81.9372,73300.0
2013-07-22 12:30:00,93.47,93.49,93.23,93.31,51000.0,81.9284,81.946,81.7181,81.7882,51000.0
2013-07-22 12:40:00,93.3,93.32,93.19,93.31,68900.0,81.7794,81.7969,81.683,81.7882,68900.0
2013-07-22 12:50:00,93.3,93.43,93.3,93.38,18800.0,81.7794,81.8934,81.7794,81.8495,18800.0
2013-07-22 13:00:00,93.38,93.56,93.35,93.55,28600.0,81.8495,82.0073,81.8232,81.9985,28600.0
2013-07-22 13:10:00,93.52,93.52,93.43,93.48,15900.0,81.9723,81.9723,81.8934,81.9372,15900.0
2013-07-22 13:20:00,93.48,93.51,93.43,93.43,8000.0,81.9372,81.9635,81.8934,81.8934,8000.0
2013-07-22 13:30:00,93.44,93.55,93.42,93.52,8500.0,81.9021,81.9985,81.8846,81.9723,8500.0
2013-07-22 13:40:00,93.54,93.61,93.52,93.55,15000.0,81.9898,82.0511,81.9723,81.9985,15000.0
2013-07-22 13:50:00,93.54,93.87,93.54,93.79,26300.0,81.9898,82.279,81.9898,82.2089,26300.0
2013-07-22 14:00:00,93.81,93.81,93.72,93.77,19000.0,82.2264,82.2264,82.1476,82.1914,19000.0
2013-07-22 14:10:00,93.75,93.92,93.74,93.9,20300.0,82.1739,82.3229,82.1651,82.3053,20300.0
2013-07-22 14:20:00,93.91,94.09,93.91,94.07,40600.0,82.3141,82.4719,82.3141,82.4543,40600.0
2013-07-22 14:30:00,94.06,94.08,94.01,94.07,13700.0,82.4456,82.4631,82.4017,82.4543,13700.0
2013-07-22 14:40:00,94.07,94.15,94.0,94.14,15400.0,82.4543,82.5245,82.393,82.5157,15400.0
2013-07-22 14:50:00,94.14,94.23,94.08,94.2,18100.0,82.5157,82.5946,82.4631,82.5683,18100.0
2013-07-22 15:00:00,94.23,94.23,94.11,94.13,19000.0,82.5946,82.5946,82.4894,82.5069,19000.0
2013-07-22 15:10:00,94.13,94.13,94.01,94.11,21800.0,82.5069,82.5069,82.4017,82.4894,21800.0
2013-07-22 15:20:00,94.1,94.22,94.02,94.21,27800.0,82.4806,82.5858,82.4105,82.5771,27800.0
2013-07-22 15:30:00,94.22,94.24,94.12,94.18,35400.0,82.5858,82.6033,82.4982,82.5508,35400.0
2013-07-22 15:40:00,94.18,94.27,94.12,94.2,41400.0,82.5508,82.6296,82.4982,82.5683,41400.0
2013-07-22 15:50:00,94.21,94.35,94.17,94.28,110200.0,82.5771,82.6998,82.542,82.6384,110200.0
2013-07-23 09:30:00,94.67,95.09,94.54,94.71,54700.0,82.9803,83.3484,82.8663,83.0153,54700.0
2013-07-23 09:40:00,94.88,95.18,94.72,95.18,62500.0,83.1643,83.4273,83.0241,83.4273,62500.0
2013-07-23 09:50:00,95.18,95.18,95.01,95.14,39300.0,83.4273,83.4273,83.2783,83.3922,39300.0
2013-07-23 10:00:00,95.14,95.14,94.87,94.88,44900.0,83.3922,83.3922,83.1556,83.1643,44900.0
2013-07-23 10:10:00,94.88,95.19,94.87,95.13,54200.0,83.1643,83.436,83.1556,83.3835,54200.0
2013-07-23 10:20:00,95.16,95.17,94.88,94.96,17200.0,83.4097,83.4185,83.1643,83.2344,17200.0
2013-07-23 10:30:00,94.94,94.94,94.74,94.79,38000.0,83.2169,83.2169,83.0416,83.0854,38000.0
2013-07-23 10:40:00,94.79,94.87,94.74,94.79,19000.0,83.0854,83.1556,83.0416,83.0854,19000.0
2013-07-23 10:50:00,94.75,94.77,94.32,94.36,14900.0,83.0504,83.0679,82.6735,82.7085,14900.0
2013-07-23 11:00:00,94.32,94.63,94.17,94.62,30200.0,82.6735,82.9452,82.542,82.9364,30200.0
2013-07-23 11:10:00,94.61,94.76,94.52,94.75,46400.0,82.9277,83.0591,82.8488,83.0504,46400.0
2013-07-23 11:20:00,94.74,94.87,94.67,94.76,27300.0,83.0416,83.1556,82.9803,83.0591,27300.0
2013-07-23 11:30:00,94.75,94.83,94.66,94.73,23300.0,83.0504,83.1205,82.9715,83.0328,23300.0
2013-07-23 11:40:00,94.73,94.74,94.67,94.72,119900.0,83.0328,83.0416,82.9803,83.0241,119900.0
2013-07-23 11:50:00,94.72,94.77,94.72,94.77,14300.0,83.0241,83.0679,83.0241,83.0679,14300.0
2013-07-23 12:00:00,94.75,94.85,94.71,94.75,19600.0,83.0504,83.138,83.0153,83.0504,19600.0
2013-07-23 12:10:00,94.77,94.83,94.74,94.83,12500.0,83.0679,83.1205,83.0416,83.1205,12500.0
2013-07-23 12:20:00,94.83,94.85,94.76,94.79,10900.0,83.1205,83.138,83.0591,83.0854,10900.0
2013-07-23 12:30:00,94.78,94.79,94.71,94.76,10500.0,83.0767,83.0854,83.0153,83.0591,10500.0
2013-07-23 12:40:00,94.76,94.8,94.74,94.76,7700.0,83.0591,83.0942,83.0416,83.0591,7700.0
2013-07-23 12:50:00,94.76,94.8,94.72,94.74,12100.0,83.0591,83.0942,83.0241,83.0416,12100.0
2013-07-23 13:00:00,94.75,94.86,94.74,94.85,18700.0,83.0504,83.1468,83.0416,83.138,18700.0
2013-07-23 13:10:00,94.85,94.91,94.82,94.85,7700.0,83.138,83.1906,83.1117,83.138,7700.0
2013-07-23 13:20:00,94.88,94.91,94.85,94.87,25100.0,83.1643,83.1906,83.138,83.1556,25100.0
2013-07-23 13:30:00,94.88,94.89,94.83,94.87,31100.0,83.1643,83.1731,83.1205,83.1556,31100.0
2013-07-23 13:40:00,94.88,95.0,94.87,94.96,109100.0,83.1643,83.2695,83.1556,83.2344,109100.0
2013-07-23 13:50:00,94.97,94.98,94.9,94.95,13100.0,83.2432,83.252,83.1819,83.2257,13100.0
2013-07-23 14:00:00,94.95,95.0,94.91,94.93,19600.0,83.2257,83.2695,83.1906,83.2081,19600.0
2013-07-23 14:10:00,94.92,94.98,94.88,94.94,28200.0,83.1994,83.252,83.1643,83.2169,28200.0
2013-07-23 14:20:00,94.96,94.98,94.92,94.95,10700.0,83.2344,83.252,83.1994,83.2257,10700.0
2013-07-23 14:30:00,94.95,94.97,94.91,94.96,15000.0,83.2257,83.2432,83.1906,83.2344,15000.0
2013-07-23 14:40:00,94.97,94.98,94.86,94.95,16700.0,83.2432,83.252,83.1468,83.2257,16700.0
2013-07-23 14:50:00,94.93,94.94,94.85,94.85,19200.0,83.2081,83.2169,83.138,83.138,19200.0
2013-07-23 15:00:00,94.85,94.86,94.81,94.83,24500.0,83.138,83.1468,83.103,83.1205,24500.0
2013-07-23 15:10:00,94.83,94.87,94.81,94.86,24800.0,83.1205,83.1556,83.103,83.1468,24800.0
2013-07-23 15:20:00,94.86,94.87,94.83,94.83,42600.0,83.1468,83.1556,83.1205,83.1205,42600.0
2013-07-23 15:30:00,94.83,94.87,94.8,94.83,58000.0,83.1205,83.1556,83.0942,83.1205,58000.0
2013-07-23 15:40:00,94.83,94.86,94.7,94.77,87600.0,83.1205,83.1468,83.0065,83.0679,87600.0
2013-07-23 15:50:00,94.78,94.86,94.72,94.77,127900.0,83.0767,83.1468,83.0241,83.0679,127900.0
2013-07-24 09:30:00,95.0,95.0,94.58,94.65,54800.0,83.2695,83.2695,82.9014,82.9627,54800.0
2013-07-24 09:40:00,94.65,94.74,94.35,94.37,93700.0,82.9627,83.0416,82.6998,82.7173,93700.0
2013-07-24 09:50:00,94.37,94.39,93.96,93.96,58400.0,82.7173,82.7348,82.3579,82.3579,58400.0
2013-07-24 10:00:00,93.97,94.04,93.59,93.6,101800.0,82.3667,82.428,82.0336,82.0424,101800.0
2013-07-24 10:10:00,93.58,93.89,93.58,93.81,47400.0,82.0248,82.2966,82.0248,82.2264,47400.0
2013-07-24 10:20:00,93.82,93.9,93.74,93.78,56700.0,82.2352,82.3053,82.1651,82.2001,56700.0
2013-07-24 10:30:00,93.76,93.92,93.75,93.85,30300.0,82.1826,82.3229,82.1739,82.2615,30300.0
2013-07-24 10:40:00,93.86,93.89,93.81,93.85,34600.0,82.2703,82.2966,82.2264,82.2615,34600.0
2013-07-24 10:50:00,93.86,93.9,93.84,93.85,32200.0,82.2703,82.3053,82.2527,82.2615,32200.0
2013-07-24 11:00:00,93.86,93.86,93.67,93.67,15500.0,82.2703,82.2703,82.1037,82.1037,15500.0
2013-07-24 11:10:00,93.68,93.76,93.66,93.76,13100.0,82.1125,82.1826,82.095,82.1826,13100.0
2013-07-24 11:20:00,93.74,93.88,93.74,93.86,11000.0,82.1651,82.2878,82.1651,82.2703,11000.0
2013-07-24 11:30:00,93.86,93.9,93.77,93.78,15000.0,82.2703,82.3053,82.1914,82.2001,15000.0
2013-07-24 11:40:00,93.78,93.79,93.66,93.67,12700.0,82.2001,82.2089,82.095,82.1037,12700.0
2013-07-24 11:50:00,93.7,93.78,93.69,93.69,7800.0,82.13,82.2001,82.1213,82.1213,7800.0
2013-07-24 12:00:00,93.71,93.72,93.63,93.63,6500.0,82.1388,82.1476,82.0687,82.0687,6500.0
2013-07-24 12:10:00,93.63,93.69,93.56,93.66,20600.0,82.0687,82.1213,82.0073,82.095,20600.0
2013-07-24 12:20:00,93.66,93.68,93.58,93.62,14200.0,82.095,82.1125,82.0248,82.0599,14200.0
2013-07-24 12:30:00,93.63,93.71,93.6,93.61,12400.0,82.0687,82.1388,82.0424,82.0511,12400.0
2013-07-24 12:40:00,93.6,93.73,93.6,93.71,9900.0,82.0424,82.1563,82.0424,82.1388,9900.0
2013-07-24 12:50:00,93.71,93.71,93.59,93.64,13000.0,82.1388,82.1388,82.0336,82.0774,13000.0
2013-07-24 13:00:00,93.64,93.69,93.59,93.67,13400.0,82.0774,82.1213,82.0336,82.1037,13400.0
2013-07-24 13:10:00,93.66,93.69,93.59,93.65,11300.0,82.095,82.1213,82.0336,82.0862,11300.0
2013-07-24 13:20:00,93.65,93.67,93.57,93.59,9100.0,82.0862,82.1037,82.0161,82.0336,9100.0
2013-07-24 13:30:00,93.61,93.61,93.55,93.61,12900.0,82.0511,82.0511,81.9985,82.0511,12900.0
2013-07-24 13:40:00,93.62,93.68,93.59,93.67,9900.0,82.0599,82.1125,82.0336,82.1037,9900.0
2013-07-24 13:50:00,93.67,93.72,93.65,93.69,11400.0,82.1037,82.1476,82.0862,82.1213,11400.0
2013-07-24 14:00:00,93.71,93.75,93.66,93.7,12900.0,82.1388,82.1739,82.095,82.13,12900.0
2013-07-24 14:10:00,93.71,93.73,93.62,93.63,18700.0,82.1388,82.1563,82.0599,82.0687,18700.0
2013-07-24 14:20:00,93.64,93.68,93.59,93.65,11700.0,82.0774,82.1125,82.0336,82.0862,11700.0
2013-07-24 14:30:00,93.66,93.68,93.6,93.64,25500.0,82.095,82.1125,82.0424,82.0774,25500.0
2013-07-24 14:40:00,93.65,93.68,93.59,93.68,18300.0,82.0862,82.1125,82.0336,82.1125,18300.0
2013-07-24 14:50:00,93.67,93.82,93.67,93.8,21200.0,82.1037,82.2352,82.1037,82.2177,21200.0
2013-07-24 15:00:00,93.79,93.81,93.58,93.7,33700.0,82.2089,82.2264,82.0248,82.13,33700.0
2013-07-24 15:10:00,93.69,93.71,93.63,93.64,15300.0,82.1213,82.1388,82.0687,82.0774,15300.0
2013-07-24 15:20:00,93.62,93.86,93.62,93.8,59500.0,82.0599,82.2703,82.0599,82.2177,59500.0
2013-07-24 15:30:00,93.8,93.84,93.74,93.74,36100.0,82.2177,82.2527,82.1651,82.1651,36100.0
2013-07-24 15:40:00,93.74,93.81,93.7,93.72,54400.0,82.1651,82.2264,82.13,82.1476,54400.0
2013-07-24 15:50:00,93.71,93.74,93.62,93.68,75400.0,82.1388,82.1651,82.0599,82.1125,75400.0
2013-07-25 09:30:00,93.5,93.54,93.22,93.53,60600.0,81.9547,81.9898,81.7093,81.981,60600.0
2013-07-25 09:40:00,93.49,93.65,93.4,93.46,90700.0,81.946,82.0862,81.8671,81.9197,90700.0
2013-07-25 09:50:00,93.46,93.67,93.32,93.33,81200.0,81.9197,82.1037,81.7969,81.8057,81200.0
2013-07-25 10:00:00,93.42,93.53,93.36,93.49,33800.0,81.8846,81.981,81.832,81.946,33800.0
2013-07-25 10:10:00,93.49,93.56,93.44,93.47,39800.0,81.946,82.0073,81.9021,81.9284,39800.0
2013-07-25 10:20:00,93.47,93.53,93.43,93.51,29800.0,81.9284,81.981,81.8934,81.9635,29800.0
2013-07-25 10:30:00,93.53,93.65,93.48,93.52,27300.0,81.981,82.0862,81.9372,81.9723,27300.0
2013-07-25 10:40:00,93.5,93.51,93.41,93.46,30900.0,81.9547,81.9635,81.8758,81.9197,30900.0
2013-07-25 10:50:00,93.44,93.5,93.32,93.42,34000.0,81.9021,81.9547,81.7969,81.8846,34000.0
2013-07-25 11:00:00,93.43,93.58,93.38,93.43,75000.0,81.8934,82.0248,81.8495,81.8934,75000.0
2013-07-25 11:10:00,93.46,93.46,93.34,93.34,12800.0,81.9197,81.9197,81.8145,81.8145,12800.0
2013-07-25 11:20:00,93.32,93.35,93.27,93.35,6300.0,81.7969,81.8232,81.7531,81.8232,6300.0
2013-07-25 11:30:00,93.36,93.38,93.25,93.28,10800.0,81.832,81.8495,81.7356,81.7619,10800.0
2013-07-25 11:40:00,93.28,93.28,93.1,93.17,13400.0,81.7619,81.7619,81.6041,81.6655,13400.0
2013-07-25 11:50:00,93.17,93.38,93.13,93.36,19900.0,81.6655,81.8495,81.6304,81.832,19900.0
2013-07-25 12:00:00,93.36,93.36,93.27,93.33,19200.0,81.832,81.832,81.7531,81.8057,19200.0
2013-07-25 12:10:00,93.33,93.48,93.32,93.45,14300.0,81.8057,81.9372,81.7969,81.9109,14300.0
2013-07-25 12:20:00,93.47,93.56,93.4,93.41,17700.0,81.9284,82.0073,81.8671,81.8758,17700.0
2013-07-25 12:30:00,93.42,93.42,93.39,93.42,11800.0,81.8846,81.8846,81.8583,81.8846,11800.0
2013-07-25 12:40:00,93.42,93.5,93.39,93.47,20700.0,81.8846,81.9547,81.8583,81.9284,20700.0
2013-07-25 12:50:00,93.47,93.54,93.46,93.47,9200.0,81.9284,81.9898,81.9197,81.9284,9200.0
2013-07-25 13:00:00,93.49,93.54,93.43,93.43,20900.0,81.946,81.9898,81.8934,81.8934,20900.0
2013-07-25 13:10:00,93.42,93.42,93.28,93.29,26100.0,81.8846,81.8846,81.7619,81.7707,26100.0
2013-07-25 13:20:00,93.29,93.42,93.28,93.4,10600.0,81.7707,81.8846,81.7619,81.8671,10600.0
2013-07-25 13:30:00,93.42,93.51,93.41,93.42,7600.0,81.8846,81.9635,81.8758,81.8846,7600.0
2013-07-25 13:40:00,93.42,93.59,93.42,93.59,7000.0,81.8846,82.0336,81.8846,82.0336,7000.0
2013-07-25 13:50:00,93.61,93.61,93.5,93.51,13200.0,82.0511,82.0511,81.9547,81.9635,13200.0
2013-07-25 14:00:00,93.52,93.74,93.52,93.74,13300.0,81.9723,82.1651,81.9723,82.1651,13300.0
2013-07-25 14:10:00,93.74,93.79,93.48,93.49,100800.0,82.1651,82.2089,81.9372,81.946,100800.0
2013-07-25 14:20:00,93.48,93.48,93.39,93.42,12200.0,81.9372,81.9372,81.8583,81.8846,12200.0
2013-07-25 14:30:00,93.43,93.46,93.38,93.42,13500.0,81.8934,81.9197,81.8495,81.8846,13500.0
2013-07-25 14:40:00,93.43,93.46,93.37,93.39,15400.0,81.8934,81.9197,81.8408,81.8583,15400.0
2013-07-25 14:50:00,93.38,93.45,93.36,93.4,37900.0,81.8495,81.9109,81.832,81.8671,37900.0
2013-07-25 15:00:00,93.4,93.44,93.33,93.36,30500.0,81.8671,81.9021,81.8057,81.832,30500.0
2013-07-25 15:10:00,93.37,93.41,93.3,93.37,30700.0,81.8408,81.8758,81.7794,81.8408,30700.0
2013-07-25 15:20:00,93.36,93.42,93.35,93.39,30900.0,81.832,81.8846,81.8232,81.8583,30900.0
2013-07-25 15:30:00,93.38,93.59,93.36,93.55,69300.0,81.8495,82.0336,81.832,81.9985,69300.0
2013-07-25 15:40:00,93.56,93.61,93.39,93.61,58300.0,82.0073,82.0511,81.8583,82.0511,58300.0
2013-07-25 15:50:00,93.58,93.62,93.5,93.54,54500.0,82.0248,82.0599,81.9547,81.9898,54500.0
2013-07-26 09:30:00,92.96,93.29,92.73,93.21,35700.0,81.4814,81.7707,81.2798,81.7005,35700.0
2013-07-26 09:40:00,93.15,93.19,92.61,92.68,40000.0,81.6479,81.683,81.1746,81.236,40000.0
2013-07-26 09:50:00,92.68,92.82,92.63,92.71,13800.0,81.236,81.3587,81.1922,81.2623,13800.0
2013-07-26 10:00:00,92.72,92.8,92.63,92.74,13000.0,81.271,81.3412,81.1922,81.2886,13000.0
2013-07-26 10:10:00,92.74,92.85,92.7,92.78,9800.0,81.2886,81.385,81.2535,81.3236,9800.0
2013-07-26 10:20:00,92.78,92.95,92.78,92.82,8400.0,81.3236,81.4726,81.3236,81.3587,8400.0
2013-07-26 10:30:00,92.82,92.85,92.67,92.68,17600.0,81.3587,81.385,81.2272,81.236,17600.0
2013-07-26 10:40:00,92.69,92.75,92.51,92.54,12600.0,81.2447,81.2973,81.087,81.1133,12600.0
2013-07-26 10:50:00,92.53,92.56,92.33,92.4,25000.0,81.1045,81.1308,80.9292,80.9906,25000.0
2013-07-26 11:00:00,92.37,92.5,92.31,92.33,31200.0,80.9643,81.0782,80.9117,80.9292,31200.0
2013-07-26 11:10:00,92.33,92.35,92.13,92.27,37000.0,80.9292,80.9467,80.7539,80.8766,37000.0
2013-07-26 11:20:00,92.27,92.36,92.23,92.34,15300.0,80.8766,80.9555,80.8415,80.938,15300.0
2013-07-26 11:30:00,92.34,92.42,92.29,92.4,37600.0,80.938,81.0081,80.8941,80.9906,37600.0
2013-07-26 11:40:00,92.42,92.52,92.37,92.5,21800.0,81.0081,81.0957,80.9643,81.0782,21800.0
2013-07-26 11:50:00,92.5,92.57,92.34,92.35,57100.0,81.0782,81.1396,80.938,80.9467,57100.0
2013-07-26 12:00:00,92.37,92.4,92.28,92.29,34100.0,80.9643,80.9906,80.8854,80.8941,34100.0
2013-07-26 12:10:00,92.29,92.34,92.27,92.31,15200.0,80.8941,80.938,80.8766,80.9117,15200.0
2013-07-26 12:20:00,92.32,92.42,92.3,92.41,15700.0,80.9204,81.0081,80.9029,80.9993,15700.0
2013-07-26 12:30:00,92.39,92.42,92.36,92.36,11300.0,80.9818,81.0081,80.9555,80.9555,11300.0
2013-07-26 12:40:00,92.37,92.41,92.35,92.36,8000.0,80.9643,80.9993,80.9467,80.9555,8000.0
2013-07-26 12:50:00,92.38,92.41,92.27,92.3,36600.0,80.973,80.9993,80.8766,80.9029,36600.0
2013-07-26 13:00:00,92.31,92.43,92.31,92.37,14300.0,80.9117,81.0168,80.9117,80.9643,14300.0
2013-07-26 13:10:00,92.39,92.42,92.28,92.35,18400.0,80.9818,81.0081,80.8854,80.9467,18400.0
2013-07-26 13:20:00,92.34,92.44,92.28,92.44,13100.0,80.938,81.0256,80.8854,81.0256,13100.0
2013-07-26 13:30:00,92.44,92.49,92.44,92.46,6200.0,81.0256,81.0694,81.0256,81.0431,6200.0
2013-07-26 13:40:00,92.46,92.55,92.45,92.54,8800.0,81.0431,81.122,81.0344,81.1133,8800.0
2013-07-26 13:50:00,92.55,92.6,92.54,92.55,11900.0,81.122,81.1659,81.1133,81.122,11900.0
2013-07-26 14:00:00,92.56,92.64,92.56,92.59,7700.0,81.1308,81.2009,81.1308,81.1571,7700.0
2013-07-26 14:10:00,92.59,92.72,92.59,92.61,10000.0,81.1571,81.271,81.1571,81.1746,10000.0
2013-07-26 14:20:00,92.62,92.62,92.46,92.48,10400.0,81.1834,81.1834,81.0431,81.0607,10400.0
2013-07-26 14:30:00,92.48,92.57,92.47,92.52,7600.0,81.0607,81.1396,81.0519,81.0957,7600.0
2013-07-26 14:40:00,92.51,92.61,92.49,92.56,20100.0,81.087,81.1746,81.0694,81.1308,20100.0
2013-07-26 14:50:00,92.59,92.7,92.56,92.7,18500.0,81.1571,81.2535,81.1308,81.2535,18500.0
2013-07-26 15:00:00,92.69,92.84,92.68,92.84,15500.0,81.2447,81.3762,81.236,81.3762,15500.0
2013-07-26 15:10:00,92.85,92.87,92.75,92.81,19300.0,81.385,81.4025,81.2973,81.3499,19300.0
2013-07-26 15:20:00,92.82,92.85,92.76,92.79,13900.0,81.3587,81.385,81.3061,81.3324,13900.0
2013-07-26 15:30:00,92.79,92.97,92.78,92.9,24600.0,81.3324,81.4902,81.3236,81.4288,24600.0
2013-07-26 15:40:00,92.9,92.98,92.86,92.92,28800.0,81.4288,81.4989,81.3937,81.4463,28800.0
2013-07-26 15:50:00,92.93,93.0,92.86,93.0,63800.0,81.4551,81.5165,81.3937,81.5165,63800.0
2013-07-29 09:30:00,92.72,93.11,92.7,93.01,32600.0,81.271,81.6129,81.2535,81.5252,32600.0
2013-07-29 09:40:00,92.93,93.09,92.86,92.87,46400.0,81.4551,81.5953,81.3937,81.4025,46400.0
2013-07-29 09:50:00,92.87,92.89,92.69,92.79,18700.0,81.4025,81.42,81.2447,81.3324,18700.0
2013-07-29 10:00:00,92.81,92.89,92.75,92.78,16900.0,81.3499,81.42,81.2973,81.3236,16900.0
2013-07-29 10:10:00,92.77,92.77,92.47,92.5,21700.0,81.3149,81.3149,81.0519,81.0782,21700.0
2013-07-29 10:20:00,92.53,92.6,92.47,92.6,21000.0,81.1045,81.1659,81.0519,81.1659,21000.0
2013-07-29 10:30:00,92.6,92.6,92.34,92.35,40900.0,81.1659,81.1659,80.938,80.9467,40900.0
2013-07-29 10:40:00,92.36,92.37,92.28,92.28,35200.0,80.9555,80.9643,80.8854,80.8854,35200.0
2013-07-29 10:50:00,92.28,92.3,92.16,92.25,41400.0,80.8854,80.9029,80.7802,80.8591,41400.0
2013-07-29 11:00:00,92.23,92.28,91.95,92.03,46500.0,80.8415,80.8854,80.5961,80.6662,46500.0
2013-07-29 11:10:00,92.03,92.1,91.79,91.79,32900.0,80.6662,80.7276,80.4559,80.4559,32900.0
2013-07-29 11:20:00,91.79,91.93,91.78,91.84,34800.0,80.4559,80.5786,80.4471,80.4997,34800.0
2013-07-29 11:30:00,91.84,91.92,91.73,91.73,22400.0,80.4997,80.5698,80.4033,80.4033,22400.0
2013-07-29 11:40:00,91.72,91.76,91.62,91.64,28100.0,80.3945,80.4296,80.3069,80.3244,28100.0
2013-07-29 11:50:00,91.64,91.64,91.51,91.54,33100.0,80.3244,80.3244,80.2104,80.2367,33100.0
2013-07-29 12:00:00,91.54,91.63,91.54,91.56,30500.0,80.2367,80.3156,80.2367,80.2543,30500.0
2013-07-29 12:10:00,91.57,91.6,91.49,91.5,36600.0,80.263,80.2893,80.1929,80.2017,36600.0
2013-07-29 12:20:00,91.49,91.7,91.49,91.69,41600.0,80.1929,80.377,80.1929,80.3682,41600.0
2013-07-29 12:30:00,91.7,91.89,91.7,91.82,21700.0,80.377,80.5435,80.377,80.4822,21700.0
2013-07-29 12:40:00,91.82,91.95,91.82,91.93,20300.0,80.4822,80.5961,80.4822,80.5786,20300.0
2013-07-29 12:50:00,91.92,91.95,91.85,91.87,24500.0,80.5698,80.5961,80.5085,80.526,24500.0
2013-07-29 13:00:00,91.87,91.91,91.84,91.88,22100.0,80.526,80.5611,80.4997,80.5348,22100.0
2013-07-29 13:10:00,91.88,92.01,91.85,92.0,16800.0,80.5348,80.6487,80.5085,80.6399,16800.0
2013-07-29 13:20:00,92.01,92.02,91.9,91.92,24100.0,80.6487,80.6575,80.5523,80.5698,24100.0
2013-07-29 13:30:00,91.91,91.92,91.74,91.75,22200.0,80.5611,80.5698,80.412,80.4208,22200.0
2013-07-29 13:40:00,91.75,91.85,91.73,91.83,18000.0,80.4208,80.5085,80.4033,80.4909,18000.0
2013-07-29 13:50:00,91.82,92.0,91.81,91.89,20800.0,80.4822,80.6399,80.4734,80.5435,20800.0
2013-07-29 14:00:00,91.91,92.05,91.9,92.02,17000.0,80.5611,80.6838,80.5523,80.6575,17000.0
2013-07-29 14:10:00,92.04,92.16,92.02,92.04,21500.0,80.675,80.7802,80.6575,80.675,21500.0
2013-07-29 14:20:00,92.04,92.08,92.0,92.05,24100.0,80.675,80.7101,80.6399,80.6838,24100.0
2013-07-29 14:30:00,92.05,92.07,91.93,91.96,27100.0,80.6838,80.7013,80.5786,80.6049,27100.0
2013-07-29 14:40:00,91.95,92.0,91.9,91.99,45000.0,80.5961,80.6399,80.5523,80.6312,45000.0
2013-07-29 14:50:00,91.98,92.13,91.98,92.12,31700.0,80.6224,80.7539,80.6224,80.7451,31700.0
2013-07-29 15:00:00,92.13,92.15,92.01,92.04,28200.0,80.7539,80.7714,80.6487,80.675,28200.0
2013-07-29 15:10:00,92.04,92.08,91.96,92.06,31000.0,80.675,80.7101,80.6049,80.6925,31000.0
2013-07-29 15:20:00,92.06,92.23,92.02,92.2,31100.0,80.6925,80.8415,80.6575,80.8152,31100.0
2013-07-29 15:30:00,92.2,92.3,92.18,92.3,33800.0,80.8152,80.9029,80.7977,80.9029,33800.0
2013-07-29 15:40:00,92.3,92.32,92.19,92.25,36900.0,80.9029,80.9204,80.8065,80.8591,36900.0
2013-07-29 15:50:00,92.25,92.26,92.05,92.12,85500.0,80.8591,80.8678,80.6838,80.7451,85500.0
2013-07-30 09:30:00,92.8,94.88,92.43,93.33,110000.0,81.3412,83.1643,81.0168,81.8057,110000.0
2013-07-30 09:40:00,93.4,94.41,93.37,94.15,43700.0,81.8671,82.7524,81.8408,82.5245,43700.0
2013-07-30 09:50:00,94.12,94.12,93.27,93.72,26300.0,82.4982,82.4982,81.7531,82.1476,26300.0
2013-07-30 10:00:00,93.7,94.05,93.63,94.05,24100.0,82.13,82.4368,82.0687,82.4368,24100.0
2013-07-30 10:10:00,94.05,94.25,94.01,94.16,22000.0,82.4368,82.6121,82.4017,82.5332,22000.0
2013-07-30 10:20:00,94.17,94.31,94.06,94.07,40100.0,82.542,82.6647,82.4456,82.4543,40100.0
2013-07-30 10:30:00,94.06,94.4,94.04,94.38,25800.0,82.4456,82.7436,82.428,82.7261,25800.0
2013-07-30 10:40:00,94.38,94.65,94.35,94.65,24100.0,82.7261,82.9627,82.6998,82.9627,24100.0
2013-07-30 10:50:00,94.65,94.69,94.07,94.13,37000.0,82.9627,82.9978,82.4543,82.5069,37000.0
2013-07-30 11:00:00,94.13,94.13,93.93,94.03,24800.0,82.5069,82.5069,82.3316,82.4193,24800.0
2013-07-30 11:10:00,94.03,94.27,93.96,94.23,23200.0,82.4193,82.6296,82.3579,82.5946,23200.0
2013-07-30 11:20:00,94.17,94.25,94.04,94.22,11000.0,82.542,82.6121,82.428,82.5858,11000.0
2013-07-30 11:30:00,94.2,94.38,94.16,94.35,11500.0,82.5683,82.7261,82.5332,82.6998,11500.0
2013-07-30 11:40:00,94.36,94.42,94.34,94.37,9400.0,82.7085,82.7611,82.691,82.7173,9400.0
2013-07-30 11:50:00,94.36,94.44,94.19,94.19,12600.0,82.7085,82.7787,82.5595,82.5595,12600.0
2013-07-30 12:00:00,94.17,94.27,94.12,94.24,12400.0,82.542,82.6296,82.4982,82.6033,12400.0
2013-07-30 12:10:00,94.24,94.25,94.15,94.15,13900.0,82.6033,82.6121,82.5245,82.5245,13900.0
2013-07-30 12:20:00,94.16,94.33,94.16,94.31,35600.0,82.5332,82.6822,82.5332,82.6647,35600.0
2013-07-30 12:30:00,94.31,94.45,94.23,94.31,23300.0,82.6647,82.7874,82.5946,82.6647,23300.0
2013-07-30 12:40:00,94.32,94.35,94.23,94.31,10100.0,82.6735,82.6998,82.5946,82.6647,10100.0
2013-07-30 12:50:00,94.31,94.37,94.25,94.3,20000.0,82.6647,82.7173,82.6121,82.6559,20000.0
2013-07-30 13:00:00,94.3,94.31,93.94,94.01,41400.0,82.6559,82.6647,82.3404,82.4017,41400.0
2013-07-30 13:10:00,94.03,94.15,93.9,93.93,43000.0,82.4193,82.5245,82.3053,82.3316,43000.0
2013-07-30 13:20:00,93.93,93.93,93.38,93.62,29600.0,82.3316,82.3316,81.8495,82.0599,29600.0
2013-07-30 13:30:00,93.6,93.74,93.49,93.68,20400.0,82.0424,82.1651,81.946,82.1125,20400.0
2013-07-30 13:40:00,93.67,93.83,93.59,93.8,24700.0,82.1037,82.244,82.0336,82.2177,24700.0
2013-07-30 13:50:00,93.78,93.86,93.74,93.75,11500.0,82.2001,82.2703,82.1651,82.1739,11500.0
2013-07-30 14:00:00,93.74,93.88,93.71,93.75,27500.0,82.1651,82.2878,82.1388,82.1739,27500.0
2013-07-30 14:10:00,93.77,93.85,93.76,93.85,14800.0,82.1914,82.2615,82.1826,82.2615,14800.0
2013-07-30 14:20:00,93.86,93.86,93.76,93.78,11700.0,82.2703,82.2703,82.1826,82.2001,11700.0
2013-07-30 14:30:00,93.78,93.8,93.59,93.64,31700.0,82.2001,82.2177,82.0336,82.0774,31700.0
2013-07-30 14:40:00,93.66,93.67,93.55,93.67,8600.0,82.095,82.1037,81.9985,82.1037,8600.0
2013-07-30 14:50:00,93.69,93.77,93.65,93.65,10900.0,82.1213,82.1914,82.0862,82.0862,10900.0
2013-07-30 15:00:00,93.64,93.89,93.61,93.84,13200.0,82.0774,82.2966,82.0511,82.2527,13200.0
2013-07-30 15:10:00,93.88,94.08,93.88,94.06,62600.0,82.2878,82.4631,82.2878,82.4456,62600.0
2013-07-30 15:20:00,94.07,94.18,94.07,94.15,16600.0,82.4543,82.5508,82.4543,82.5245,16600.0
2013-07-30 15:30:00,94.16,94.16,93.87,93.89,26700.0,82.5332,82.5332,82.279,82.2966,26700.0
2013-07-30 15:40:00,93.89,93.94,93.83,93.89,35900.0,82.2966,82.3404,82.244,82.2966,35900.0
2013-07-30 15:50:00,93.89,93.93,93.73,93.76,97300.0,82.2966,82.3316,82.1563,82.1826,97300.0
2013-07-31 09:30:00,93.99,94.97,92.8,92.8,54100.0,82.3842,83.2432,81.3412,81.3412,54100.0
2013-07-31 09:40:00,92.98,93.34,92.54,92.84,47100.0,81.4989,81.8145,81.1133,81.3762,47100.0
2013-07-31 09:50:00,92.77,93.0,92.71,92.75,30100.0,81.3149,81.5165,81.2623,81.2973,30100.0
2013-07-31 10:00:00,92.81,93.01,92.74,92.8,19800.0,81.3499,81.5252,81.2886,81.3412,19800.0
2013-07-31 10:10:00,92.77,92.81,92.58,92.71,58100.0,81.3149,81.3499,81.1483,81.2623,58100.0
2013-07-31 10:20:00,92.74,93.0,92.72,92.93,41600.0,81.2886,81.5165,81.271,81.4551,41600.0
2013-07-31 10:30:00,92.92,93.1,92.84,93.02,39200.0,81.4463,81.6041,81.3762,81.534,39200.0
2013-07-31 10:40:00,93.02,93.16,93.02,93.11,24100.0,81.534,81.6567,81.534,81.6129,24100.0
2013-07-31 10:50:00,93.12,93.17,93.08,93.1,15300.0,81.6216,81.6655,81.5866,81.6041,15300.0
2013-07-31 11:00:00,93.1,93.19,93.09,93.1,22600.0,81.6041,81.683,81.5953,81.6041,22600.0
2013-07-31 11:10:00,93.1,93.12,92.98,93.09,20100.0,81.6041,81.6216,81.4989,81.5953,20100.0
2013-07-31 11:20:00,93.09,93.15,93.06,93.06,16000.0,81.5953,81.6479,81.5691,81.5691,16000.0
2013-07-31 11:30:00,93.06,93.13,93.03,93.03,28400.0,81.5691,81.6304,81.5428,81.5428,28400.0
2013-07-31 11:40:00,93.03,93.03,92.9,92.96,17000.0,81.5428,81.5428,81.4288,81.4814,17000.0
2013-07-31 11:50:00,92.98,93.0,92.95,92.96,14100.0,81.4989,81.5165,81.4726,81.4814,14100.0
2013-07-31 12:00:00,92.97,92.98,92.82,92.83,17100.0,81.4902,81.4989,81.3587,81.3675,17100.0
2013-07-31 12:10:00,92.83,92.88,92.79,92.88,13100.0,81.3675,81.4113,81.3324,81.4113,13100.0
2013-07-31 12:20:00,92.88,92.89,92.83,92.84,25500.0,81.4113,81.42,81.3675,81.3762,25500.0
2013-07-31 12:30:00,92.84,92.89,92.83,92.88,17700.0,81.3762,81.42,81.3675,81.4113,17700.0
2013-07-31 12:40:00,92.87,92.89,92.8,92.8,11100.0,81.4025,81.42,81.3412,81.3412,11100.0
2013-07-31 12:50:00,92.81,92.82,92.77,92.79,15200.0,81.3499,81.3587,81.3149,81.3324,15200.0
2013-07-31 13:00:00,92.79,92.84,92.76,92.76,18600.0,81.3324,81.3762,81.3061,81.3061,18600.0
2013-07-31 13:10:00,92.76,92.78,92.7,92.74,22000.0,81.3061,81.3236,81.2535,81.2886,22000.0
2013-07-31 13:20:00,92.75,92.79,92.73,92.75,14800.0,81.2973,81.3324,81.2798,81.2973,14800.0
2013-07-31 13:30:00,92.75,92.8,92.74,92.76,16600.0,81.2973,81.3412,81.2886,81.3061,16600.0
2013-07-31 13:40:00,92.77,92.81,92.64,92.69,22000.0,81.3149,81.3499,81.2009,81.2447,22000.0
2013-07-31 13:50:00,92.69,92.74,92.68,92.74,16300.0,81.2447,81.2886,81.236,81.2886,16300.0
2013-07-31 14:00:00,92.72,92.94,92.68,92.71,34700.0,81.271,81.4639,81.236,81.2623,34700.0
2013-07-31 14:10:00,92.69,92.76,92.46,92.57,32200.0,81.2447,81.3061,81.0431,81.1396,32200.0
2013-07-31 14:20:00,92.59,92.8,92.56,92.78,23500.0,81.1571,81.3412,81.1308,81.3236,23500.0
2013-07-31 14:30:00,92.8,93.04,92.79,93.0,21400.0,81.3412,81.5515,81.3324,81.5165,21400.0
2013-07-31 14:40:00,93.01,93.05,92.98,93.0,34500.0,81.5252,81.5603,81.4989,81.5165,34500.0
2013-07-31 14:50:00,93.0,93.04,92.97,93.03,27600.0,81.5165,81.5515,81.4902,81.5428,27600.0
2013-07-31 15:00:00,93.05,93.05,92.76,92.77,31100.0,81.5603,81.5603,81.3061,81.3149,31100.0
2013-07-31 15:10:00,92.78,92.78,92.5,92.5,42100.0,81.3236,81.3236,81.0782,81.0782,42100.0
2013-07-31 15:20:00,92.5,92.62,92.45,92.6,39600.0,81.0782,81.1834,81.0344,81.1659,39600.0
2013-07-31 15:30:00,92.6,92.6,92.33,92.42,53100.0,81.1659,81.1659,80.9292,81.0081,53100.0
2013-07-31 15:40:00,92.42,92.42,92.07,92.21,97700.0,81.0081,81.0081,80.7013,80.824,97700.0
2013-07-31 15:50:00,92.2,92.34,92.1,92.15,188000.0,80.8152,80.938,80.7276,80.7714,188000.0
2013-08-01 09:30:00,92.87,93.84,92.83,93.78,78100.0,81.4025,82.2527,81.3675,82.2001,78100.0
2013-08-01 09:40:00,93.74,93.98,93.57,93.98,21000.0,82.1651,82.3755,82.0161,82.3755,21000.0
2013-08-01 09:50:00,93.98,94.16,93.91,93.93,41800.0,82.3755,82.5332,82.3141,82.3316,41800.0
2013-08-01 10:00:00,93.94,94.12,93.87,93.97,39100.0,82.3404,82.4982,82.279,82.3667,39100.0
2013-08-01 10:10:00,93.95,93.96,93.79,93.84,25100.0,82.3492,82.3579,82.2089,82.2527,25100.0
2013-08-01 10:20:00,93.86,94.13,93.86,94.13,10700.0,82.2703,82.5069,82.2703,82.5069,10700.0
2013-08-01 10:30:00,94.14,94.14,93.92,94.0,15600.0,82.5157,82.5157,82.3229,82.393,15600.0
2013-08-01 10:40:00,94.02,94.07,93.86,93.86,11500.0,82.4105,82.4543,82.2703,82.2703,11500.0
2013-08-01 10:50:00,93.85,93.88,93.73,93.81,8400.0,82.2615,82.2878,82.1563,82.2264,8400.0
2013-08-01 11:00:00,93.82,93.83,93.69,93.69,11000.0,82.2352,82.244,82.1213,82.1213,11000.0
2013-08-01 11:10:00,93.71,93.73,93.56,93.62,11200.0,82.1388,82.1563,82.0073,82.0599,11200.0
2013-08-01 11:20:00,93.65,93.77,93.56,93.59,33100.0,82.0862,82.1914,82.0073,82.0336,33100.0
2013-08-01 11:30:00,93.59,93.6,93.54,93.58,20300.0,82.0336,82.0424,81.9898,82.0248,20300.0
2013-08-01 11:40:00,93.59,93.59,93.38,93.42,34100.0,82.0336,82.0336,81.8495,81.8846,34100.0
2013-08-01 11:50:00,93.42,93.51,93.42,93.47,21500.0,81.8846,81.9635,81.8846,81.9284,21500.0
2013-08-01 12:00:00,93.48,93.55,93.4,93.43,12000.0,81.9372,81.9985,81.8671,81.8934,12000.0
2013-08-01 12:10:00,93.44,93.59,93.44,93.57,18100.0,81.9021,82.0336,81.9021,82.0161,18100.0
2013-08-01 12:20:00,93.57,93.57,93.44,93.46,18500.0,82.0161,82.0161,81.9021,81.9197,18500.0
2013-08-01 12:30:00,93.45,93.52,93.42,93.45,10300.0,81.9109,81.9723,81.8846,81.9109,10300.0
2013-08-01 12:40:00,93.44,93.5,93.4,93.46,9000.0,81.9021,81.9547,81.8671,81.9197,9000.0
2013-08-01 12:50:00,93.46,93.54,93.46,93.5,21000.0,81.9197,81.9898,81.9197,81.9547,21000.0
2013-08-01 13:00:00,93.49,93.55,93.43,93.47,11900.0,81.946,81.9985,81.8934,81.9284,11900.0
2013-08-01 13:10:00,93.48,93.6,93.48,93.6,23900.0,81.9372,82.0424,81.9372,82.0424,23900.0
2013-08-01 13:20:00,93.59,93.66,93.59,93.6,15800.0,82.0336,82.095,82.0336,82.0424,15800.0
2013-08-01 13:30:00,93.6,93.73,93.59,93.71,32800.0,82.0424,82.1563,82.0336,82.1388,32800.0
2013-08-01 13:40:00,93.72,93.72,93.61,93.65,23800.0,82.1476,82.1476,82.0511,82.0862,23800.0
2013-08-01 13:50:00,93.66,93.69,93.6,93.66,16200.0,82.095,82.1213,82.0424,82.095,16200.0
2013-08-01 14:00:00,93.65,93.7,93.62,93.7,29200.0,82.0862,82.13,82.0599,82.13,29200.0
2013-08-01 14:10:00,93.7,93.74,93.64,93.7,28300.0,82.13,82.1651,82.0774,82.13,28300.0
2013-08-01 14:20:00,93.71,93.73,93.69,93.73,16700.0,82.1388,82.1563,82.1213,82.1563,16700.0
2013-08-01 14:30:00,93.73,93.74,93.68,93.7,22500.0,82.1563,82.1651,82.1125,82.13,22500.0
2013-08-01 14:40:00,93.71,93.72,93.62,93.63,20600.0,82.1388,82.1476,82.0599,82.0687,20600.0
2013-08-01 14:50:00,93.65,93.7,93.63,93.65,25800.0,82.0862,82.13,82.0687,82.0862,25800.0
2013-08-01 15:00:00,93.65,93.82,93.65,93.8,31700.0,82.0862,82.2352,82.0862,82.2177,31700.0
2013-08-01 15:10:00,93.8,93.84,93.71,93.74,40600.0,82.2177,82.2527,82.1388,82.1651,40600.0
2013-08-01 15:20:00,93.74,93.86,93.66,93.86,49700.0,82.1651,82.2703,82.095,82.2703,49700.0
2013-08-01 15:30:00,93.86,94.12,93.84,94.09,53900.0,82.2703,82.4982,82.2527,82.4719,53900.0
2013-08-01 15:40:00,94.09,94.14,94.04,94.14,86300.0,82.4719,82.5157,82.428,82.5157,86300.0
2013-08-01 15:50:00,94.14,94.16,93.98,94.0,135200.0,82.5157,82.5332,82.3755,82.393,135200.0
2013-08-02 09:30:00,93.89,93.89,93.04,93.1,45900.0,82.2966,82.2966,81.5515,81.6041,45900.0
2013-08-02 09:40:00,93.08,93.17,92.98,93.02,33400.0,81.5866,81.6655,81.4989,81.534,33400.0
2013-08-02 09:50:00,93.03,93.18,92.84,92.84,25300.0,81.5428,81.6742,81.3762,81.3762,25300.0
2013-08-02 10:00:00,92.82,92.98,92.78,92.96,25600.0,81.3587,81.4989,81.3236,81.4814,25600.0
2013-08-02 10:10:00,92.96,93.17,92.95,93.17,15400.0,81.4814,81.6655,81.4726,81.6655,15400.0
2013-08-02 10:20:00,93.17,93.33,93.15,93.26,10900.0,81.6655,81.8057,81.6479,81.7444,10900.0
2013-08-02 10:30:00,93.25,93.29,93.14,93.26,14000.0,81.7356,81.7707,81.6392,81.7444,14000.0
2013-08-02 10:40:00,93.27,93.32,93.17,93.32,15800.0,81.7531,81.7969,81.6655,81.7969,15800.0
2013-08-02 10:50:00,93.33,93.33,93.23,93.25,15400.0,81.8057,81.8057,81.7181,81.7356,15400.0
2013-08-02 11:00:00,93.26,93.28,93.2,93.26,19200.0,81.7444,81.7619,81.6918,81.7444,19200.0
2013-08-02 11:10:00,93.26,93.44,93.26,93.44,16700.0,81.7444,81.9021,81.7444,81.9021,16700.0
2013-08-02 11:20:00,93.44,93.58,93.44,93.48,11000.0,81.9021,82.0248,81.9021,81.9372,11000.0
2013-08-02 11:30:00,93.49,93.57,93.48,93.53,11600.0,81.946,82.0161,81.9372,81.981,11600.0
2013-08-02 11:40:00,93.54,93.6,93.51,93.53,8500.0,81.9898,82.0424,81.9635,81.981,8500.0
2013-08-02 11:50:00,93.55,93.56,93.48,93.51,6000.0,81.9985,82.0073,81.9372,81.9635,6000.0
2013-08-02 12:00:00,93.51,93.58,93.5,93.53,9600.0,81.9635,82.0248,81.9547,81.981,9600.0
2013-08-02 12:10:00,93.51,93.52,93.48,93.49,8300.0,81.9635,81.9723,81.9372,81.946,8300.0
2013-08-02 12:20:00,93.5,93.52,93.4,93.42,6900.0,81.9547,81.9723,81.8671,81.8846,6900.0
2013-08-02 12:30:00,93.42,93.54,93.41,93.49,10300.0,81.8846,81.9898,81.8758,81.946,10300.0
2013-08-02 12:40:00,93.47,93.54,93.47,93.51,6300.0,81.9284,81.9898,81.9284,81.9635,6300.0
2013-08-02 12:50:00,93.52,93.53,93.49,93.49,4300.0,81.9723,81.981,81.946,81.946,4300.0
2013-08-02 13:00:00,93.52,93.52,93.43,93.45,7000.0,81.9723,81.9723,81.8934,81.9109,7000.0
2013-08-02 13:10:00,93.47,93.61,93.47,93.61,6200.0,81.9284,82.0511,81.9284,82.0511,6200.0
2013-08-02 13:20:00,93.61,93.67,93.56,93.56,5400.0,82.0511,82.1037,82.0073,82.0073,5400.0
2013-08-02 13:30:00,93.55,93.6,93.5,93.51,7000.0,81.9985,82.0424,81.9547,81.9635,7000.0
2013-08-02 13:40:00,93.5,93.56,93.48,93.56,3200.0,81.9547,82.0073,81.9372,82.0073,3200.0
2013-08-02 13:50:00,93.53,93.55,93.48,93.5,10600.0,81.981,81.9985,81.9372,81.9547,10600.0
2013-08-02 14:00:00,93.51,93.57,93.47,93.57,13000.0,81.9635,82.0161,81.9284,82.0161,13000.0
2013-08-02 14:10:00,93.58,93.66,93.54,93.64,44200.0,82.0248,82.095,81.9898,82.0774,44200.0
2013-08-02 14:20:00,93.64,93.64,93.54,93.54,7600.0,82.0774,82.0774,81.9898,81.9898,7600.0
2013-08-02 14:30:00,93.55,93.55,93.47,93.52,15100.0,81.9985,81.9985,81.9284,81.9723,15100.0
2013-08-02 14:40:00,93.53,93.53,93.47,93.5,13100.0,81.981,81.981,81.9284,81.9547,13100.0
2013-08-02 14:50:00,93.5,93.56,93.45,93.55,23600.0,81.9547,82.0073,81.9109,81.9985,23600.0
2013-08-02 15:00:00,93.55,93.56,93.44,93.47,9400.0,81.9985,82.0073,81.9021,81.9284,9400.0
2013-08-02 15:10:00,93.48,93.55,93.48,93.49,11300.0,81.9372,81.9985,81.9372,81.946,11300.0
2013-08-02 15:20:00,93.49,93.52,93.47,93.52,21400.0,81.946,81.9723,81.9284,81.9723,21400.0
2013-08-02 15:30:00,93.53,93.53,93.42,93.43,18400.0,81.981,81.981,81.8846,81.8934,18400.0
2013-08-02 15:40:00,93.43,93.64,93.42,93.6,39200.0,81.8934,82.0774,81.8846,82.0424,39200.0
2013-08-02 15:50:00,93.61,93.7,93.58,93.64,77300.0,82.0511,82.13,82.0248,82.0774,77300.0
2013-08-05 09:30:00,93.52,93.52,92.94,93.01,32100.0,81.9723,81.9723,81.4639,81.5252,32100.0
2013-08-05 09:40:00,93.01,93.03,92.46,92.5,46700.0,81.5252,81.5428,81.0431,81.0782,46700.0
2013-08-05 09:50:00,92.5,92.52,92.21,92.24,47200.0,81.0782,81.0957,80.824,80.8503,47200.0
2013-08-05 10:00:00,92.24,92.32,92.01,92.01,44100.0,80.8503,80.9204,80.6487,80.6487,44100.0
2013-08-05 10:10:00,92.0,92.23,92.0,92.15,28600.0,80.6399,80.8415,80.6399,80.7714,28600.0
2013-08-05 10:20:00,92.17,92.26,92.06,92.26,14000.0,80.789,80.8678,80.6925,80.8678,14000.0
2013-08-05 10:30:00,92.27,92.53,92.27,92.49,11700.0,80.8766,81.1045,80.8766,81.0694,11700.0
2013-08-05 10:40:00,92.5,92.52,92.36,92.39,22000.0,81.0782,81.0957,80.9555,80.9818,22000.0
2013-08-05 10:50:00,92.38,92.39,92.27,92.34,9700.0,80.973,80.9818,80.8766,80.938,9700.0
2013-08-05 11:00:00,92.35,92.54,92.35,92.36,13000.0,80.9467,81.1133,80.9467,80.9555,13000.0
2013-08-05 11:10:00,92.38,92.57,92.37,92.57,12700.0,80.973,81.1396,80.9643,81.1396,12700.0
2013-08-05 11:20:00,92.6,92.69,92.57,92.64,7800.0,81.1659,81.2447,81.1396,81.2009,7800.0
2013-08-05 11:30:00,92.65,92.65,92.56,92.59,7200.0,81.2097,81.2097,81.1308,81.1571,7200.0
2013-08-05 11:40:00,92.58,92.62,92.56,92.58,8300.0,81.1483,81.1834,81.1308,81.1483,8300.0
2013-08-05 11:50:00,92.59,92.61,92.53,92.53,12000.0,81.1571,81.1746,81.1045,81.1045,12000.0
2013-08-05 12:00:00,92.53,92.59,92.53,92.58,6900.0,81.1045,81.1571,81.1045,81.1483,6900.0
2013-08-05 12:10:00,92.59,92.64,92.55,92.55,9000.0,81.1571,81.2009,81.122,81.122,9000.0
2013-08-05 12:20:00,92.57,92.6,92.51,92.58,6200.0,81.1396,81.1659,81.087,81.1483,6200.0
2013-08-05 12:30:00,92.59,92.6,92.52,92.53,9100.0,81.1571,81.1659,81.0957,81.1045,9100.0
2013-08-05 12:40:00,92.53,92.6,92.53,92.59,8400.0,81.1045,81.1659,81.1045,81.1571,8400.0
2013-08-05 12:50:00,92.6,92.6,92.54,92.54,5900.0,81.1659,81.1659,81.1133,81.1133,5900.0
2013-08-05 13:00:00,92.56,92.57,92.48,92.5,7700.0,81.1308,81.1396,81.0607,81.0782,7700.0
2013-08-05 13:10:00,92.49,92.59,92.48,92.58,8800.0,81.0694,81.1571,81.0607,81.1483,8800.0
2013-08-05 13:20:00,92.59,92.65,92.59,92.65,5100.0,81.1571,81.2097,81.1571,81.2097,5100.0
2013-08-05 13:30:00,92.65,92.66,92.57,92.58,7100.0,81.2097,81.2184,81.1396,81.1483,7100.0
2013-08-05 13:40:00,92.6,92.64,92.58,92.59,6400.0,81.1659,81.2009,81.1483,81.1571,6400.0
2013-08-05 13:50:00,92.61,92.65,92.59,92.64,8200.0,81.1746,81.2097,81.1571,81.2009,8200.0
2013-08-05 14:00:00,92.63,92.64,92.58,92.59,8200.0,81.1922,81.2009,81.1483,81.1571,8200.0
2013-08-05 14:10:00,92.59,92.62,92.57,92.59,13900.0,81.1571,81.1834,81.1396,81.1571,13900.0
2013-08-05 14:20:00,92.59,92.59,92.51,92.53,12000.0,81.1571,81.1571,81.087,81.1045,12000.0
2013-08-05 14:30:00,92.54,92.56,92.52,92.54,8000.0,81.1133,81.1308,81.0957,81.1133,8000.0
2013-08-05 14:40:00,92.54,92.55,92.52,92.53,13200.0,81.1133,81.122,81.0957,81.1045,13200.0
2013-08-05 14:50:00,92.53,92.54,92.46,92.51,12700.0,81.1045,81.1133,81.0431,81.087,12700.0
2013-08-05 15:00:00,92.51,92.51,92.49,92.49,13300.0,81.087,81.087,81.0694,81.0694,13300.0
2013-08-05 15:10:00,92.48,92.59,92.48,92.59,9800.0,81.0607,81.1571,81.0607,81.1571,9800.0
2013-08-05 15:20:00,92.59,92.61,92.58,92.58,23300.0,81.1571,81.1746,81.1483,81.1483,23300.0
2013-08-05 15:30:00,92.58,92.59,92.5,92.51,28300.0,81.1483,81.1571,81.0782,81.087,28300.0
2013-08-05 15:40:00,92.52,92.6,92.52,92.54,31900.0,81.0957,81.1659,81.0957,81.1133,31900.0
2013-08-05 15:50:00,92.56,92.59,92.45,92.45,75200.0,81.1308,81.1571,81.0344,81.0344,75200.0
2013-08-06 09:30:00,92.49,92.9,92.41,92.9,23900.0,81.0694,81.4288,80.9993,81.4288,23900.0
2013-08-06 09:40:00,92.94,92.94,92.68,92.83,16500.0,81.4639,81.4639,81.236,81.3675,16500.0
2013-08-06 09:50:00,92.8,92.95,92.71,92.95,25800.0,81.3412,81.4726,81.2623,81.4726,25800.0
2013-08-06 10:00:00,92.95,93.03,92.84,92.84,24100.0,81.4726,81.5428,81.3762,81.3762,24100.0
2013-08-06 10:10:00,92.82,92.96,92.75,92.96,8700.0,81.3587,81.4814,81.2973,81.4814,8700.0
2013-08-06 10:20:00,92.98,93.2,92.98,93.19,27300.0,81.4989,81.6918,81.4989,81.683,27300.0
2013-08-06 10:30:00,93.2,93.2,92.83,92.83,12600.0,81.6918,81.6918,81.3675,81.3675,12600.0
2013-08-06 10:40:00,92.81,93.12,92.77,93.09,13300.0,81.3499,81.6216,81.3149,81.5953,13300.0
2013-08-06 10:50:00,93.08,93.14,93.01,93.06,13400.0,81.5866,81.6392,81.5252,81.5691,13400.0
2013-08-06 11:00:00,93.02,93.03,92.88,92.89,12800.0,81.534,81.5428,81.4113,81.42,12800.0
2013-08-06 11:10:00,92.9,93.13,92.86,93.11,11100.0,81.4288,81.6304,81.3937,81.6129,11100.0
2013-08-06 11:20:00,93.09,93.26,93.08,93.25,10300.0,81.5953,81.7444,81.5866,81.7356,10300.0
2013-08-06 11:30:00,93.25,93.25,93.09,93.09,7400.0,81.7356,81.7356,81.5953,81.5953,7400.0
2013-08-06 11:40:00,93.08,93.22,93.07,93.2,6300.0,81.5866,81.7093,81.5778,81.6918,6300.0
2013-08-06 11:50:00,93.21,93.37,93.19,93.36,13500.0,81.7005,81.8408,81.683,81.832,13500.0
2013-08-06 12:00:00,93.36,93.43,93.34,93.4,9600.0,81.832,81.8934,81.8145,81.8671,9600.0
2013-08-06 12:10:00,93.41,93.41,93.2,93.22,7700.0,81.8758,81.8758,81.6918,81.7093,7700.0
2013-08-06 12:20:00,93.22,93.3,93.21,93.26,9600.0,81.7093,81.7794,81.7005,81.7444,9600.0
2013-08-06 12:30:00,93.26,93.36,93.23,93.35,15800.0,81.7444,81.832,81.7181,81.8232,15800.0
2013-08-06 12:40:00,93.36,93.42,93.28,93.35,8800.0,81.832,81.8846,81.7619,81.8232,8800.0
2013-08-06 12:50:00,93.35,93.37,93.19,93.27,26800.0,81.8232,81.8408,81.683,81.7531,26800.0
2013-08-06 13:00:00,93.27,93.3,93.22,93.25,7000.0,81.7531,81.7794,81.7093,81.7356,7000.0
2013-08-06 13:10:00,93.24,93.31,93.24,93.28,6300.0,81.7268,81.7882,81.7268,81.7619,6300.0
2013-08-06 13:20:00,93.32,93.35,93.29,93.32,5700.0,81.7969,81.8232,81.7707,81.7969,5700.0
2013-08-06 13:30:00,93.34,93.36,93.28,93.33,15500.0,81.8145,81.832,81.7619,81.8057,15500.0
2013-08-06 13:40:00,93.31,93.33,93.17,93.19,9200.0,81.7882,81.8057,81.6655,81.683,9200.0
2013-08-06 13:50:00,93.19,93.26,93.16,93.23,10100.0,81.683,81.7444,81.6567,81.7181,10100.0
2013-08-06 14:00:00,93.24,93.25,93.16,93.23,14200.0,81.7268,81.7356,81.6567,81.7181,14200.0
2013-08-06 14:10:00,93.23,93.3,93.16,93.22,10200.0,81.7181,81.7794,81.6567,81.7093,10200.0
2013-08-06 14:20:00,93.22,93.42,93.19,93.41,12600.0,81.7093,81.8846,81.683,81.8758,12600.0
2013-08-06 14:30:00,93.41,93.44,93.37,93.4,10300.0,81.8758,81.9021,81.8408,81.8671,10300.0
2013-08-06 14:40:00,93.39,93.4,93.28,93.31,12800.0,81.8583,81.8671,81.7619,81.7882,12800.0
2013-08-06 14:50:00,93.31,93.57,93.31,93.57,27900.0,81.7882,82.0161,81.7882,82.0161,27900.0
2013-08-06 15:00:00,93.59,93.63,93.42,93.44,21300.0,82.0336,82.0687,81.8846,81.9021,21300.0
2013-08-06 15:10:00,93.47,93.57,93.43,93.57,24500.0,81.9284,82.0161,81.8934,82.0161,24500.0
2013-08-06 15:20:00,93.58,93.63,93.53,93.63,25900.0,82.0248,82.0687,81.981,82.0687,25900.0
2013-08-06 15:30:00,93.64,93.64,93.54,93.62,30800.0,82.0774,82.0774,81.9898,82.0599,30800.0
2013-08-06 15:40:00,93.62,93.66,93.56,93.64,43900.0,82.0599,82.095,82.0073,82.0774,43900.0
2013-08-06 15:50:00,93.64,93.64,93.5,93.51,79600.0,82.0774,82.0774,81.9547,81.9635,79600.0
2013-08-07 09:30:00,93.33,93.49,92.75,92.83,29200.0,81.8057,81.946,81.2973,81.3675,29200.0
2013-08-07 09:40:00,92.77,93.2,92.76,93.08,12200.0,81.3149,81.6918,81.3061,81.5866,12200.0
2013-08-07 09:50:00,93.09,93.09,92.72,92.81,22400.0,81.5953,81.5953,81.271,81.3499,22400.0
2013-08-07 10:00:00,92.74,92.75,92.45,92.48,16500.0,81.2886,81.2973,81.0344,81.0607,16500.0
2013-08-07 10:10:00,92.47,92.7,92.47,92.68,33900.0,81.0519,81.2535,81.0519,81.236,33900.0
2013-08-07 10:20:00,92.69,92.78,92.6,92.78,22200.0,81.2447,81.3236,81.1659,81.3236,22200.0
2013-08-07 10:30:00,92.78,92.8,92.66,92.7,9700.0,81.3236,81.3412,81.2184,81.2535,9700.0
2013-08-07 10:40:00,92.66,92.86,92.61,92.86,11500.0,81.2184,81.3937,81.1746,81.3937,11500.0
2013-08-07 10:50:00,92.86,93.08,92.85,93.04,19300.0,81.3937,81.5866,81.385,81.5515,19300.0
2013-08-07 11:00:00,92.99,93.09,92.96,93.03,8600.0,81.5077,81.5953,81.4814,81.5428,8600.0
2013-08-07 11:10:00,93.02,93.06,92.95,92.96,5300.0,81.534,81.5691,81.4726,81.4814,5300.0
2013-08-07 11:20:00,92.91,93.0,92.91,92.93,11100.0,81.4376,81.5165,81.4376,81.4551,11100.0
2013-08-07 11:30:00,92.9,93.01,92.87,92.95,7900.0,81.4288,81.5252,81.4025,81.4726,7900.0
2013-08-07 11:40:00,92.9,92.97,92.89,92.89,3600.0,81.4288,81.4902,81.42,81.42,3600.0
2013-08-07 11:50:00,92.93,93.08,92.93,93.02,5500.0,81.4551,81.5866,81.4551,81.534,5500.0
2013-08-07 12:00:00,92.97,93.04,92.89,93.02,16800.0,81.4902,81.5515,81.42,81.534,16800.0
2013-08-07 12:10:00,93.01,93.14,92.99,93.13,28000.0,81.5252,81.6392,81.5077,81.6304,28000.0
2013-08-07 12:20:00,93.14,93.14,93.05,93.05,6200.0,81.6392,81.6392,81.5603,81.5603,6200.0
2013-08-07 12:30:00,93.06,93.19,93.04,93.16,6500.0,81.5691,81.683,81.5515,81.6567,6500.0
2013-08-07 12:40:00,93.17,93.24,93.16,93.23,4000.0,81.6655,81.7268,81.6567,81.7181,4000.0
2013-08-07 12:50:00,93.22,93.44,93.18,93.41,33100.0,81.7093,81.9021,81.6742,81.8758,33100.0
2013-08-07 13:00:00,93.41,93.42,93.26,93.28,3100.0,81.8758,81.8846,81.7444,81.7619,3100.0
2013-08-07 13:10:00,93.27,93.33,93.26,93.32,6000.0,81.7531,81.8057,81.7444,81.7969,6000.0
2013-08-07 13:20:00,93.32,93.44,93.25,93.43,7200.0,81.7969,81.9021,81.7356,81.8934,7200.0
2013-08-07 13:30:00,93.42,93.43,93.31,93.31,9400.0,81.8846,81.8934,81.7882,81.7882,9400.0
2013-08-07 13:40:00,93.33,93.4,93.31,93.34,9900.0,81.8057,81.8671,81.7882,81.8145,9900.0
2013-08-07 13:50:00,93.35,93.45,93.3,93.42,15400.0,81.8232,81.9109,81.7794,81.8846,15400.0
2013-08-07 14:00:00,93.43,93.51,93.36,93.43,14800.0,81.8934,81.9635,81.832,81.8934,14800.0
2013-08-07 14:10:00,93.44,93.55,93.44,93.51,30700.0,81.9021,81.9985,81.9021,81.9635,30700.0
2013-08-07 14:20:00,93.5,93.52,93.37,93.45,9700.0,81.9547,81.9723,81.8408,81.9109,9700.0
2013-08-07 14:30:00,93.45,93.49,93.42,93.44,18700.0,81.9109,81.946,81.8846,81.9021,18700.0
2013-08-07 14:40:00,93.45,93.48,93.4,93.44,25600.0,81.9109,81.9372,81.8671,81.9021,25600.0
2013-08-07 14:50:00,93.44,93.51,93.4,93.49,11600.0,81.9021,81.9635,81.8671,81.946,11600.0
2013-08-07 15:00:00,93.49,93.54,93.47,93.52,18900.0,81.946,81.9898,81.9284,81.9723,18900.0
2013-08-07 15:10:00,93.52,93.59,93.5,93.5,14900.0,81.9723,82.0336,81.9547,81.9547,14900.0
2013-08-07 15:20:00,93.5,93.55,93.5,93.55,18200.0,81.9547,81.9985,81.9547,81.9985,18200.0
2013-08-07 15:30:00,93.55,93.56,93.47,93.54,59500.0,81.9985,82.0073,81.9284,81.9898,59500.0
2013-08-07 15:40:00,93.53,93.57,93.39,93.4,32600.0,81.981,82.0161,81.8583,81.8671,32600.0
2013-08-07 15:50:00,93.4,93.45,93.21,93.32,71800.0,81.8671,81.9109,81.7005,81.7969,71800.0
2013-08-08 09:30:00,93.6,93.81,93.6,93.81,24800.0,82.0424,82.2264,82.0424,82.2264,24800.0
2013-08-08 09:40:00,93.8,93.92,93.71,93.71,9500.0,82.2177,82.3229,82.1388,82.1388,9500.0
2013-08-08 09:50:00,93.82,93.83,93.63,93.79,6900.0,82.2352,82.244,82.0687,82.2089,6900.0
2013-08-08 10:00:00,93.79,93.8,93.55,93.61,6500.0,82.2089,82.2177,81.9985,82.0511,6500.0
2013-08-08 10:10:00,93.56,93.58,93.44,93.48,11400.0,82.0073,82.0248,81.9021,81.9372,11400.0
2013-08-08 10:20:00,93.48,93.57,93.46,93.52,8600.0,81.9372,82.0161,81.9197,81.9723,8600.0
2013-08-08 10:30:00,93.55,93.59,93.37,93.42,6600.0,81.9985,82.0336,81.8408,81.8846,6600.0
2013-08-08 10:40:00,93.35,93.39,93.21,93.39,8100.0,81.8232,81.8583,81.7005,81.8583,8100.0
2013-08-08 10:50:00,93.35,93.37,93.27,93.35,8300.0,81.8232,81.8408,81.7531,81.8232,8300.0
2013-08-08 11:00:00,93.38,93.38,93.18,93.22,3900.0,81.8495,81.8495,81.6742,81.7093,3900.0
2013-08-08 11:10:00,93.23,93.28,93.17,93.2,4000.0,81.7181,81.7619,81.6655,81.6918,4000.0
2013-08-08 11:20:00,93.19,93.3,93.19,93.26,6800.0,81.683,81.7794,81.683,81.7444,6800.0
2013-08-08 11:30:00,93.29,93.44,93.27,93.44,7500.0,81.7707,81.9021,81.7531,81.9021,7500.0
2013-08-08 11:40:00,93.46,93.48,93.41,93.43,2700.0,81.9197,81.9372,81.8758,81.8934,2700.0
2013-08-08 11:50:00,93.46,93.46,93.41,93.43,8000.0,81.9197,81.9197,81.8758,81.8934,8000.0
2013-08-08 12:00:00,93.46,93.48,93.36,93.36,14900.0,81.9197,81.9372,81.832,81.832,14900.0
2013-08-08 12:10:00,93.37,93.44,93.35,93.44,41600.0,81.8408,81.9021,81.8232,81.9021,41600.0
2013-08-08 12:20:00,93.44,93.44,93.35,93.44,11800.0,81.9021,81.9021,81.8232,81.9021,11800.0
2013-08-08 12:30:00,93.41,93.49,93.4,93.4,20800.0,81.8758,81.946,81.8671,81.8671,20800.0
2013-08-08 12:40:00,93.4,93.43,93.37,93.42,18200.0,81.8671,81.8934,81.8408,81.8846,18200.0
2013-08-08 12:50:00,93.41,93.41,93.36,93.38,11600.0,81.8758,81.8758,81.832,81.8495,11600.0
2013-08-08 13:00:00,93.39,93.54,93.39,93.44,8500.0,81.8583,81.9898,81.8583,81.9021,8500.0
2013-08-08 13:10:00,93.42,93.46,93.4,93.4,5200.0,81.8846,81.9197,81.8671,81.8671,5200.0
2013-08-08 13:20:00,93.4,93.48,93.4,93.48,5900.0,81.8671,81.9372,81.8671,81.9372,5900.0
2013-08-08 13:30:00,93.48,93.49,93.45,93.45,2600.0,81.9372,81.946,81.9109,81.9109,2600.0
2013-08-08 13:40:00,93.44,93.44,93.4,93.44,8500.0,81.9021,81.9021,81.8671,81.9021,8500.0
2013-08-08 13:50:00,93.43,93.43,93.39,93.41,9100.0,81.8934,81.8934,81.8583,81.8758,9100.0
2013-08-08 14:00:00,93.41,93.49,93.4,93.43,14300.0,81.8758,81.946,81.8671,81.8934,14300.0
2013-08-08 14:10:00,93.43,93.52,93.36,93.4,44300.0,81.8934,81.9723,81.832,81.8671,44300.0
2013-08-08 14:20:00,93.4,93.45,93.37,93.44,8500.0,81.8671,81.9109,81.8408,81.9021,8500.0
2013-08-08 14:30:00,93.45,93.52,93.4,93.42,11000.0,81.9109,81.9723,81.8671,81.8846,11000.0
2013-08-08 14:40:00,93.41,93.41,93.35,93.4,16100.0,81.8758,81.8758,81.8232,81.8671,16100.0
2013-08-08 14:50:00,93.39,93.41,93.33,93.33,9100.0,81.8583,81.8758,81.8057,81.8057,9100.0
2013-08-08 15:00:00,93.34,93.37,93.28,93.35,9200.0,81.8145,81.8408,81.7619,81.8232,9200.0
2013-08-08 15:10:00,93.34,93.35,93.25,93.27,7700.0,81.8145,81.8232,81.7356,81.7531,7700.0
2013-08-08 15:20:00,93.26,93.28,93.22,93.27,12700.0,81.7444,81.7619,81.7093,81.7531,12700.0
2013-08-08 15:30:00,93.28,93.28,93.15,93.18,24800.0,81.7619,81.7619,81.6479,81.6742,24800.0
2013-08-08 15:40:00,93.18,93.23,93.1,93.12,36000.0,81.6742,81.7181,81.6041,81.6216,36000.0
2013-08-08 15:50:00,93.11,93.13,93.02,93.06,95200.0,81.6129,81.6304,81.534,81.5691,95200.0
2013-08-09 09:30:00,93.1,93.67,92.93,93.6,29700.0,81.6041,82.1037,81.4551,82.0424,29700.0
2013-08-09 09:40:00,93.62,94.0,93.51,93.86,30300.0,82.0599,82.393,81.9635,82.2703,30300.0
2013-08-09 09:50:00,93.88,93.88,93.53,93.58,13600.0,82.2878,82.2878,81.981,82.0248,13600.0
2013-08-09 10:00:00,93.59,93.72,93.18,93.31,18600.0,82.0336,82.1476,81.6742,81.7882,18600.0
2013-08-09 10:10:00,93.37,93.4,93.24,93.29,33900.0,81.8408,81.8671,81.7268,81.7707,33900.0
2013-08-09 10:20:00,93.26,93.26,93.11,93.13,24000.0,81.7444,81.7444,81.6129,81.6304,24000.0
2013-08-09 10:30:00,93.13,93.22,93.06,93.13,26100.0,81.6304,81.7093,81.5691,81.6304,26100.0
2013-08-09 10:40:00,93.12,93.19,93.09,93.09,23100.0,81.6216,81.683,81.5953,81.5953,23100.0
2013-08-09 10:50:00,93.09,93.11,92.89,92.92,24400.0,81.5953,81.6129,81.42,81.4463,24400.0
2013-08-09 11:00:00,92.91,92.93,92.69,92.73,30500.0,81.4376,81.4551,81.2447,81.2798,30500.0
2013-08-09 11:10:00,92.72,92.92,92.72,92.8,15500.0,81.271,81.4463,81.271,81.3412,15500.0
2013-08-09 11:20:00,92.79,92.79,92.6,92.74,11100.0,81.3324,81.3324,81.1659,81.2886,11100.0
2013-08-09 11:30:00,92.75,92.79,92.62,92.79,31900.0,81.2973,81.3324,81.1834,81.3324,31900.0
2013-08-09 11:40:00,92.81,92.9,92.77,92.81,35700.0,81.3499,81.4288,81.3149,81.3499,35700.0
2013-08-09 11:50:00,92.83,92.93,92.83,92.9,13200.0,81.3675,81.4551,81.3675,81.4288,13200.0
2013-08-09 12:00:00,92.89,92.92,92.78,92.8,8200.0,81.42,81.4463,81.3236,81.3412,8200.0
2013-08-09 12:10:00,92.8,92.94,92.8,92.91,54900.0,81.3412,81.4639,81.3412,81.4376,54900.0
2013-08-09 12:20:00,92.91,93.04,92.89,93.04,17300.0,81.4376,81.5515,81.42,81.5515,17300.0
2013-08-09 12:30:00,93.05,93.28,92.99,93.28,13700.0,81.5603,81.7619,81.5077,81.7619,13700.0
2013-08-09 12:40:00,93.2,93.22,93.13,93.13,5900.0,81.6918,81.7093,81.6304,81.6304,5900.0
2013-08-09 12:50:00,93.13,93.14,93.03,93.04,9800.0,81.6304,81.6392,81.5428,81.5515,9800.0
2013-08-09 13:00:00,93.03,93.04,92.95,92.96,12600.0,81.5428,81.5515,81.4726,81.4814,12600.0
2013-08-09 13:10:00,92.97,93.11,92.93,93.1,20300.0,81.4902,81.6129,81.4551,81.6041,20300.0
2013-08-09 13:20:00,93.1,93.18,93.09,93.15,17200.0,81.6041,81.6742,81.5953,81.6479,17200.0
2013-08-09 13:30:00,93.16,93.22,93.09,93.13,18500.0,81.6567,81.7093,81.5953,81.6304,18500.0
2013-08-09 13:40:00,93.13,93.16,92.97,92.97,7100.0,81.6304,81.6567,81.4902,81.4902,7100.0
2013-08-09 13:50:00,92.96,92.99,92.93,92.97,13700.0,81.4814,81.5077,81.4551,81.4902,13700.0
2013-08-09 14:00:00,92.96,93.03,92.88,92.89,24600.0,81.4814,81.5428,81.4113,81.42,24600.0
2013-08-09 14:10:00,92.88,93.01,92.85,92.97,13600.0,81.4113,81.5252,81.385,81.4902,13600.0
2013-08-09 14:20:00,92.95,93.0,92.91,92.95,9900.0,81.4726,81.5165,81.4376,81.4726,9900.0
2013-08-09 14:30:00,92.93,93.02,92.83,92.85,12500.0,81.4551,81.534,81.3675,81.385,12500.0
2013-08-09 14:40:00,92.85,92.96,92.85,92.92,14300.0,81.385,81.4814,81.385,81.4463,14300.0
2013-08-09 14:50:00,92.92,93.03,92.89,93.03,16400.0,81.4463,81.5428,81.42,81.5428,16400.0
2013-08-09 15:00:00,93.03,93.11,92.96,93.09,20200.0,81.5428,81.6129,81.4814,81.5953,20200.0
2013-08-09 15:10:00,93.1,93.13,93.02,93.13,10900.0,81.6041,81.6304,81.534,81.6304,10900.0
2013-08-09 15:20:00,93.13,93.2,93.09,93.12,23800.0,81.6304,81.6918,81.5953,81.6216,23800.0
2013-08-09 15:30:00,93.11,93.14,93.01,93.12,30200.0,81.6129,81.6392,81.5252,81.6216,30200.0
2013-08-09 15:40:00,93.11,93.22,93.04,93.07,39200.0,81.6129,81.7093,81.5515,81.5778,39200.0
2013-08-09 15:50:00,93.06,93.11,92.96,93.02,81500.0,81.5691,81.6129,81.4814,81.534,81500.0
2013-08-12 09:30:00,92.9,93.23,92.8,93.23,35000.0,81.4288,81.7181,81.3412,81.7181,35000.0
2013-08-12 09:40:00,93.28,93.4,93.09,93.1,14300.0,81.7619,81.8671,81.5953,81.6041,14300.0
2013-08-12 09:50:00,93.13,93.38,92.99,93.01,29800.0,81.6304,81.8495,81.5077,81.5252,29800.0
2013-08-12 10:00:00,93.0,93.21,92.99,93.06,5100.0,81.5165,81.7005,81.5077,81.5691,5100.0
2013-08-12 10:10:00,93.09,93.17,92.99,93.0,8500.0,81.5953,81.6655,81.5077,81.5165,8500.0
2013-08-12 10:20:00,92.98,93.0,92.75,92.77,6000.0,81.4989,81.5165,81.2973,81.3149,6000.0
2013-08-12 10:30:00,92.79,92.87,92.77,92.8,8100.0,81.3324,81.4025,81.3149,81.3412,8100.0
2013-08-12 10:40:00,92.81,92.92,92.75,92.77,5400.0,81.3499,81.4463,81.2973,81.3149,5400.0
2013-08-12 10:50:00,92.73,92.75,92.64,92.65,12600.0,81.2798,81.2973,81.2009,81.2097,12600.0
2013-08-12 11:00:00,92.68,92.71,92.48,92.49,13900.0,81.236,81.2623,81.0607,81.0694,13900.0
2013-08-12 11:10:00,92.5,92.52,92.41,92.47,9900.0,81.0782,81.0957,80.9993,81.0519,9900.0
2013-08-12 11:20:00,92.47,92.51,92.45,92.5,12400.0,81.0519,81.087,81.0344,81.0782,12400.0
2013-08-12 11:30:00,92.5,92.52,92.44,92.5,19700.0,81.0782,81.0957,81.0256,81.0782,19700.0
2013-08-12 11:40:00,92.5,92.51,92.45,92.45,11300.0,81.0782,81.087,81.0344,81.0344,11300.0
2013-08-12 11:50:00,92.45,92.48,92.36,92.38,35600.0,81.0344,81.0607,80.9555,80.973,35600.0
2013-08-12 12:00:00,92.38,92.46,92.37,92.45,12300.0,80.973,81.0431,80.9643,81.0344,12300.0
2013-08-12 12:10:00,92.43,92.45,92.39,92.45,8000.0,81.0168,81.0344,80.9818,81.0344,8000.0
2013-08-12 12:20:00,92.45,92.47,92.41,92.42,11800.0,81.0344,81.0519,80.9993,81.0081,11800.0
2013-08-12 12:30:00,92.39,92.43,92.33,92.42,10300.0,80.9818,81.0168,80.9292,81.0081,10300.0
2013-08-12 12:40:00,92.41,92.46,92.41,92.44,21300.0,80.9993,81.0431,80.9993,81.0256,21300.0
2013-08-12 12:50:00,92.43,92.48,92.41,92.48,8400.0,81.0168,81.0607,80.9993,81.0607,8400.0
2013-08-12 13:00:00,92.48,92.54,92.41,92.42,7400.0,81.0607,81.1133,80.9993,81.0081,7400.0
2013-08-12 13:10:00,92.4,92.46,92.38,92.44,6100.0,80.9906,81.0431,80.973,81.0256,6100.0
2013-08-12 13:20:00,92.44,92.46,92.43,92.45,5400.0,81.0256,81.0431,81.0168,81.0344,5400.0
2013-08-12 13:30:00,92.45,92.55,92.45,92.45,10400.0,81.0344,81.122,81.0344,81.0344,10400.0
2013-08-12 13:40:00,92.45,92.57,92.4,92.43,109500.0,81.0344,81.1396,80.9906,81.0168,109500.0
2013-08-12 13:50:00,92.44,92.48,92.41,92.45,67600.0,81.0256,81.0607,80.9993,81.0344,67600.0
2013-08-12 14:00:00,92.46,92.51,92.43,92.51,20600.0,81.0431,81.087,81.0168,81.087,20600.0
2013-08-12 14:10:00,92.51,92.54,92.44,92.48,12100.0,81.087,81.1133,81.0256,81.0607,12100.0
2013-08-12 14:20:00,92.51,92.64,92.5,92.64,4500.0,81.087,81.2009,81.0782,81.2009,4500.0
2013-08-12 14:30:00,92.64,92.65,92.57,92.61,10100.0,81.2009,81.2097,81.1396,81.1746,10100.0
2013-08-12 14:40:00,92.63,92.63,92.58,92.6,4500.0,81.1922,81.1922,81.1483,81.1659,4500.0
2013-08-12 14:50:00,92.6,92.62,92.58,92.6,7300.0,81.1659,81.1834,81.1483,81.1659,7300.0
2013-08-12 15:00:00,92.63,92.63,92.5,92.57,8200.0,81.1922,81.1922,81.0782,81.1396,8200.0
2013-08-12 15:10:00,92.57,92.64,92.57,92.61,13800.0,81.1396,81.2009,81.1396,81.1746,13800.0
2013-08-12 15:20:00,92.6,92.66,92.59,92.59,16500.0,81.1659,81.2184,81.1571,81.1571,16500.0
2013-08-12 15:30:00,92.59,92.71,92.59,92.71,11200.0,81.1571,81.2623,81.1571,81.2623,11200.0
2013-08-12 15:40:00,92.72,92.83,92.72,92.74,15200.0,81.271,81.3675,81.271,81.2886,15200.0
2013-08-12 15:50:00,92.74,92.79,92.67,92.79,29800.0,81.2886,81.3324,81.2272,81.3324,29800.0
2013-08-13 09:30:00,92.81,92.98,92.73,92.89,18100.0,81.3499,81.4989,81.2798,81.42,18100.0
2013-08-13 09:40:00,92.82,92.84,92.73,92.84,10600.0,81.3587,81.3762,81.2798,81.3762,10600.0
2013-08-13 09:50:00,92.82,92.87,92.6,92.78,21900.0,81.3587,81.4025,81.1659,81.3236,21900.0
2013-08-13 10:00:00,92.82,92.92,92.55,92.59,30700.0,81.3587,81.4463,81.122,81.1571,30700.0
2013-08-13 10:10:00,92.6,92.62,92.34,92.43,11600.0,81.1659,81.1834,80.938,81.0168,11600.0
2013-08-13 10:20:00,92.45,92.6,92.4,92.59,8000.0,81.0344,81.1659,80.9906,81.1571,8000.0
2013-08-13 10:30:00,92.58,92.72,92.56,92.69,9500.0,81.1483,81.271,81.1308,81.2447,9500.0
2013-08-13 10:40:00,92.71,92.76,92.69,92.71,4900.0,81.2623,81.3061,81.2447,81.2623,4900.0
2013-08-13 10:50:00,92.73,92.74,92.5,92.56,5100.0,81.2798,81.2886,81.0782,81.1308,5100.0
2013-08-13 11:00:00,92.55,92.61,92.53,92.61,5300.0,81.122,81.1746,81.1045,81.1746,5300.0
2013-08-13 11:10:00,92.61,92.63,92.53,92.6,6500.0,81.1746,81.1922,81.1045,81.1659,6500.0
2013-08-13 11:20:00,92.65,92.76,92.62,92.75,13200.0,81.2097,81.3061,81.1834,81.2973,13200.0
2013-08-13 11:30:00,92.75,92.88,92.68,92.76,24000.0,81.2973,81.4113,81.236,81.3061,24000.0
2013-08-13 11:40:00,92.76,92.91,92.76,92.91,3100.0,81.3061,81.4376,81.3061,81.4376,3100.0
2013-08-13 11:50:00,92.93,93.02,92.93,92.96,3500.0,81.4551,81.534,81.4551,81.4814,3500.0
2013-08-13 12:00:00,92.96,93.05,92.93,93.01,7900.0,81.4814,81.5603,81.4551,81.5252,7900.0
2013-08-13 12:10:00,93.02,93.07,92.98,93.07,14600.0,81.534,81.5778,81.4989,81.5778,14600.0
2013-08-13 12:20:00,93.07,93.23,93.06,93.23,5300.0,81.5778,81.7181,81.5691,81.7181,5300.0
2013-08-13 12:30:00,93.24,93.3,93.16,93.19,4700.0,81.7268,81.7794,81.6567,81.683,4700.0
2013-08-13 12:40:00,93.19,93.38,93.19,93.38,9700.0,81.683,81.8495,81.683,81.8495,9700.0
2013-08-13 12:50:00,93.41,93.43,93.32,93.35,4100.0,81.8758,81.8934,81.7969,81.8232,4100.0
2013-08-13 13:00:00,93.34,93.38,93.26,93.32,6800.0,81.8145,81.8495,81.7444,81.7969,6800.0
2013-08-13 13:10:00,93.31,93.4,93.28,93.33,10300.0,81.7882,81.8671,81.7619,81.8057,10300.0
2013-08-13 13:20:00,93.32,93.36,93.3,93.3,6200.0,81.7969,81.832,81.7794,81.7794,6200.0
2013-08-13 13:30:00,93.29,93.31,93.26,93.29,2700.0,81.7707,81.7882,81.7444,81.7707,2700.0
2013-08-13 13:40:00,93.24,93.25,93.2,93.22,5800.0,81.7268,81.7356,81.6918,81.7093,5800.0
2013-08-13 13:50:00,93.23,93.25,93.19,93.19,5900.0,81.7181,81.7356,81.683,81.683,5900.0
2013-08-13 14:00:00,93.22,93.29,93.21,93.25,9200.0,81.7093,81.7707,81.7005,81.7356,9200.0
2013-08-13 14:10:00,93.25,93.25,93.14,93.15,7600.0,81.7356,81.7356,81.6392,81.6479,7600.0
2013-08-13 14:20:00,93.15,93.19,93.14,93.18,6700.0,81.6479,81.683,81.6392,81.6742,6700.0
2013-08-13 14:30:00,93.18,93.18,93.03,93.1,15400.0,81.6742,81.6742,81.5428,81.6041,15400.0
2013-08-13 14:40:00,93.08,93.17,93.08,93.12,8700.0,81.5866,81.6655,81.5866,81.6216,8700.0
2013-08-13 14:50:00,93.15,93.2,93.15,93.2,9100.0,81.6479,81.6918,81.6479,81.6918,9100.0
2013-08-13 15:00:00,93.2,93.21,93.13,93.13,4200.0,81.6918,81.7005,81.6304,81.6304,4200.0
2013-08-13 15:10:00,93.13,93.15,93.07,93.13,20300.0,81.6304,81.6479,81.5778,81.6304,20300.0
2013-08-13 15:20:00,93.14,93.22,93.13,93.16,9600.0,81.6392,81.7093,81.6304,81.6567,9600.0
2013-08-13 15:30:00,93.15,93.25,93.15,93.18,12800.0,81.6479,81.7356,81.6479,81.6742,12800.0
2013-08-13 15:40:00,93.19,93.19,93.13,93.18,16800.0,81.683,81.683,81.6304,81.6742,16800.0
2013-08-13 15:50:00,93.17,93.21,93.13,93.18,29600.0,81.6655,81.7005,81.6304,81.6742,29600.0
2013-08-14 09:30:00,93.27,93.46,93.18,93.4,13300.0,81.7531,81.9197,81.6742,81.8671,13300.0
2013-08-14 09:40:00,93.18,93.24,92.99,93.24,18500.0,81.6742,81.7268,81.5077,81.7268,18500.0
2013-08-14 09:50:00,93.25,93.45,93.15,93.45,16400.0,81.7356,81.9109,81.6479,81.9109,16400.0
2013-08-14 10:00:00,93.42,93.46,93.33,93.39,18700.0,81.8846,81.9197,81.8057,81.8583,18700.0
2013-08-14 10:10:00,93.39,93.42,93.19,93.29,17700.0,81.8583,81.8846,81.683,81.7707,17700.0
2013-08-14 10:20:00,93.29,93.55,93.26,93.47,13800.0,81.7707,81.9985,81.7444,81.9284,13800.0
2013-08-14 10:30:00,93.5,93.62,93.48,93.55,15800.0,81.9547,82.0599,81.9372,81.9985,15800.0
2013-08-14 10:40:00,93.53,93.53,93.24,93.24,12400.0,81.981,81.981,81.7268,81.7268,12400.0
2013-08-14 10:50:00,93.25,93.28,93.2,93.22,13000.0,81.7356,81.7619,81.6918,81.7093,13000.0
2013-08-14 11:00:00,93.19,93.2,93.14,93.16,15600.0,81.683,81.6918,81.6392,81.6567,15600.0
2013-08-14 11:10:00,93.16,93.16,93.0,93.04,10400.0,81.6567,81.6567,81.5165,81.5515,10400.0
2013-08-14 11:20:00,93.05,93.11,93.01,93.07,21700.0,81.5603,81.6129,81.5252,81.5778,21700.0
2013-08-14 11:30:00,93.07,93.08,93.02,93.05,7900.0,81.5778,81.5866,81.534,81.5603,7900.0
2013-08-14 11:40:00,93.05,93.09,93.01,93.01,8400.0,81.5603,81.5953,81.5252,81.5252,8400.0
2013-08-14 11:50:00,93.01,93.05,92.88,92.94,9300.0,81.5252,81.5603,81.4113,81.4639,9300.0
2013-08-14 12:00:00,92.93,92.97,92.89,92.89,6700.0,81.4551,81.4902,81.42,81.42,6700.0
2013-08-14 12:10:00,92.9,92.93,92.88,92.92,6700.0,81.4288,81.4551,81.4113,81.4463,6700.0
2013-08-14 12:20:00,92.91,92.99,92.85,92.9,18900.0,81.4376,81.5077,81.385,81.4288,18900.0
2013-08-14 12:30:00,92.88,93.05,92.88,92.94,18300.0,81.4113,81.5603,81.4113,81.4639,18300.0
2013-08-14 12:40:00,92.94,92.96,92.88,92.89,7100.0,81.4639,81.4814,81.4113,81.42,7100.0
2013-08-14 12:50:00,92.89,92.91,92.86,92.87,6200.0,81.42,81.4376,81.3937,81.4025,6200.0
2013-08-14 13:00:00,92.87,92.97,92.86,92.97,6000.0,81.4025,81.4902,81.3937,81.4902,6000.0
2013-08-14 13:10:00,92.97,93.0,92.92,92.92,14600.0,81.4902,81.5165,81.4463,81.4463,14600.0
2013-08-14 13:20:00,92.92,92.93,92.84,92.84,12800.0,81.4463,81.4551,81.3762,81.3762,12800.0
2013-08-14 13:30:00,92.84,92.94,92.77,92.89,19900.0,81.3762,81.4639,81.3149,81.42,19900.0
2013-08-14 13:40:00,92.89,92.9,92.83,92.88,11100.0,81.42,81.4288,81.3675,81.4113,11100.0
2013-08-14 13:50:00,92.88,92.94,92.85,92.89,12600.0,81.4113,81.4639,81.385,81.42,12600.0
2013-08-14 14:00:00,92.9,93.08,92.89,93.08,8800.0,81.4288,81.5866,81.42,81.5866,8800.0
2013-08-14 14:10:00,93.07,93.08,92.95,92.98,15300.0,81.5778,81.5866,81.4726,81.4989,15300.0
2013-08-14 14:20:00,92.97,93.03,92.93,93.0,9100.0,81.4902,81.5428,81.4551,81.5165,9100.0
2013-08-14 14:30:00,93.0,93.05,92.98,93.04,15400.0,81.5165,81.5603,81.4989,81.5515,15400.0
2013-08-14 14:40:00,93.04,93.08,93.01,93.05,15600.0,81.5515,81.5866,81.5252,81.5603,15600.0
2013-08-14 14:50:00,93.07,93.07,93.02,93.03,8500.0,81.5778,81.5778,81.534,81.5428,8500.0
2013-08-14 15:00:00,93.04,93.04,93.01,93.01,15700.0,81.5515,81.5515,81.5252,81.5252,15700.0
2013-08-14 15:10:00,93.02,93.12,93.02,93.1,19200.0,81.534,81.6216,81.534,81.6041,19200.0
2013-08-14 15:20:00,93.09,93.14,93.08,93.13,18400.0,81.5953,81.6392,81.5866,81.6304,18400.0
2013-08-14 15:30:00,93.14,93.17,93.07,93.11,20600.0,81.6392,81.6655,81.5778,81.6129,20600.0
2013-08-14 15:40:00,93.1,93.11,93.01,93.04,19800.0,81.6041,81.6129,81.5252,81.5515,19800.0
2013-08-14 15:50:00,93.04,93.1,93.01,93.02,62600.0,81.5515,81.6041,81.5252,81.534,62600.0
2013-08-15 09:30:00,92.36,92.44,92.16,92.23,26700.0,80.9555,81.0256,80.7802,80.8415,26700.0
2013-08-15 09:40:00,92.18,92.21,92.02,92.05,20300.0,80.7977,80.824,80.6575,80.6838,20300.0
2013-08-15 09:50:00,92.05,92.05,91.73,91.73,17000.0,80.6838,80.6838,80.4033,80.4033,17000.0
2013-08-15 10:00:00,91.74,91.79,91.47,91.49,17700.0,80.412,80.4559,80.1754,80.1929,17700.0
2013-08-15 10:10:00,91.47,91.48,91.25,91.35,50100.0,80.1754,80.1842,79.9826,80.0702,50100.0
2013-08-15 10:20:00,91.35,91.5,91.35,91.42,19000.0,80.0702,80.2017,80.0702,80.1316,19000.0
2013-08-15 10:30:00,91.42,91.48,91.3,91.44,14400.0,80.1316,80.1842,80.0264,80.1491,14400.0
2013-08-15 10:40:00,91.47,91.52,91.33,91.33,14300.0,80.1754,80.2192,80.0527,80.0527,14300.0
2013-08-15 10:50:00,91.3,91.4,91.25,91.33,20500.0,80.0264,80.114,79.9826,80.0527,20500.0
2013-08-15 11:00:00,91.36,91.58,91.36,91.58,19600.0,80.079,80.2718,80.079,80.2718,19600.0
2013-08-15 11:10:00,91.58,91.85,91.58,91.84,17700.0,80.2718,80.5085,80.2718,80.4997,17700.0
2013-08-15 11:20:00,91.85,91.85,91.7,91.79,9700.0,80.5085,80.5085,80.377,80.4559,9700.0
2013-08-15 11:30:00,91.81,91.88,91.79,91.86,11900.0,80.4734,80.5348,80.4559,80.5172,11900.0
2013-08-15 11:40:00,91.86,91.92,91.86,91.88,17000.0,80.5172,80.5698,80.5172,80.5348,17000.0
2013-08-15 11:50:00,91.92,92.01,91.88,91.96,22700.0,80.5698,80.6487,80.5348,80.6049,22700.0
2013-08-15 12:00:00,91.94,92.02,91.88,92.02,18800.0,80.5874,80.6575,80.5348,80.6575,18800.0
2013-08-15 12:10:00,92.0,92.23,91.98,92.23,22500.0,80.6399,80.8415,80.6224,80.8415,22500.0
2013-08-15 12:20:00,92.23,92.42,92.23,92.42,30600.0,80.8415,81.0081,80.8415,81.0081,30600.0
2013-08-15 12:30:00,92.41,92.47,92.2,92.26,20600.0,80.9993,81.0519,80.8152,80.8678,20600.0
2013-08-15 12:40:00,92.27,92.44,92.26,92.44,21500.0,80.8766,81.0256,80.8678,81.0256,21500.0
2013-08-15 12:50:00,92.43,92.5,92.41,92.45,24900.0,81.0168,81.0782,80.9993,81.0344,24900.0
2013-08-15 13:00:00,92.44,92.51,92.42,92.47,25700.0,81.0256,81.087,81.0081,81.0519,25700.0
2013-08-15 13:10:00,92.45,92.48,92.13,92.23,38000.0,81.0344,81.0607,80.7539,80.8415,38000.0
2013-08-15 13:20:00,92.23,92.37,92.23,92.33,20900.0,80.8415,80.9643,80.8415,80.9292,20900.0
2013-08-15 13:30:00,92.33,92.37,92.23,92.33,27600.0,80.9292,80.9643,80.8415,80.9292,27600.0
2013-08-15 13:40:00,92.3,92.32,92.23,92.26,17900.0,80.9029,80.9204,80.8415,80.8678,17900.0
2013-08-15 13:50:00,92.26,92.31,92.24,92.26,24400.0,80.8678,80.9117,80.8503,80.8678,24400.0
2013-08-15 14:00:00,92.26,92.26,92.15,92.16,26800.0,80.8678,80.8678,80.7714,80.7802,26800.0
2013-08-15 14:10:00,92.16,92.2,92.09,92.18,37300.0,80.7802,80.8152,80.7188,80.7977,37300.0
2013-08-15 14:20:00,92.17,92.43,92.17,92.37,33700.0,80.789,81.0168,80.789,80.9643,33700.0
2013-08-15 14:30:00,92.36,92.47,92.3,92.45,26200.0,80.9555,81.0519,80.9029,81.0344,26200.0
2013-08-15 14:40:00,92.46,92.56,92.45,92.54,29000.0,81.0431,81.1308,81.0344,81.1133,29000.0
2013-08-15 14:50:00,92.53,92.55,92.47,92.5,23600.0,81.1045,81.122,81.0519,81.0782,23600.0
2013-08-15 15:00:00,92.49,92.52,92.45,92.45,25400.0,81.0694,81.0957,81.0344,81.0344,25400.0
2013-08-15 15:10:00,92.45,92.45,92.28,92.31,38800.0,81.0344,81.0344,80.8854,80.9117,38800.0
2013-08-15 15:20:00,92.32,92.4,92.3,92.37,29400.0,80.9204,80.9906,80.9029,80.9643,29400.0
2013-08-15 15:30:00,92.38,92.41,92.27,92.29,59900.0,80.973,80.9993,80.8766,80.8941,59900.0
2013-08-15 15:40:00,92.3,92.31,92.23,92.27,83600.0,80.9029,80.9117,80.8415,80.8766,83600.0
2013-08-15 15:50:00,92.27,92.32,92.18,92.2,153500.0,80.8766,80.9204,80.7977,80.8152,153500.0
2013-08-16 09:30:00,91.94,92.18,91.71,91.92,106400.0,80.5874,80.7977,80.3858,80.5698,106400.0
2013-08-16 09:40:00,91.92,91.93,91.72,91.74,9500.0,80.5698,80.5786,80.3945,80.412,9500.0
2013-08-16 09:50:00,91.76,91.92,91.58,91.63,16900.0,80.4296,80.5698,80.2718,80.3156,16900.0
2013-08-16 10:00:00,91.61,91.88,91.5,91.77,18500.0,80.2981,80.5348,80.2017,80.4383,18500.0
2013-08-16 10:10:00,91.77,91.84,91.65,91.71,12300.0,80.4383,80.4997,80.3332,80.3858,12300.0
2013-08-16 10:20:00,91.67,91.75,91.57,91.72,10300.0,80.3507,80.4208,80.263,80.3945,10300.0
2013-08-16 10:30:00,91.68,91.91,91.61,91.87,18000.0,80.3595,80.5611,80.2981,80.526,18000.0
2013-08-16 10:40:00,91.86,91.94,91.8,91.94,12200.0,80.5172,80.5874,80.4646,80.5874,12200.0
2013-08-16 10:50:00,91.94,91.94,91.86,91.86,9400.0,80.5874,80.5874,80.5172,80.5172,9400.0
2013-08-16 11:00:00,91.86,91.97,91.78,91.8,33300.0,80.5172,80.6136,80.4471,80.4646,33300.0
2013-08-16 11:10:00,91.84,91.91,91.78,91.88,10700.0,80.4997,80.5611,80.4471,80.5348,10700.0
2013-08-16 11:20:00,91.87,91.92,91.82,91.85,20300.0,80.526,80.5698,80.4822,80.5085,20300.0
2013-08-16 11:30:00,91.85,91.91,91.8,91.91,12900.0,80.5085,80.5611,80.4646,80.5611,12900.0
2013-08-16 11:40:00,91.88,91.89,91.8,91.81,5700.0,80.5348,80.5435,80.4646,80.4734,5700.0
2013-08-16 11:50:00,91.83,91.9,91.82,91.82,10200.0,80.4909,80.5523,80.4822,80.4822,10200.0
2013-08-16 12:00:00,91.81,91.81,91.74,91.76,10500.0,80.4734,80.4734,80.412,80.4296,10500.0
2013-08-16 12:10:00,91.78,91.83,91.73,91.74,10600.0,80.4471,80.4909,80.4033,80.412,10600.0
2013-08-16 12:20:00,91.74,91.75,91.54,91.55,16800.0,80.412,80.4208,80.2367,80.2455,16800.0
2013-08-16 12:30:00,91.55,91.61,91.49,91.58,32900.0,80.2455,80.2981,80.1929,80.2718,32900.0
2013-08-16 12:40:00,91.57,91.66,91.54,91.62,9900.0,80.263,80.3419,80.2367,80.3069,9900.0
2013-08-16 12:50:00,91.57,91.68,91.55,91.64,8300.0,80.263,80.3595,80.2455,80.3244,8300.0
2013-08-16 13:00:00,91.64,91.65,91.52,91.52,7900.0,80.3244,80.3332,80.2192,80.2192,7900.0
2013-08-16 13:10:00,91.51,91.52,91.43,91.46,4700.0,80.2104,80.2192,80.1403,80.1666,4700.0
2013-08-16 13:20:00,91.46,91.55,91.43,91.51,9800.0,80.1666,80.2455,80.1403,80.2104,9800.0
2013-08-16 13:30:00,91.5,91.53,91.39,91.39,6900.0,80.2017,80.228,80.1053,80.1053,6900.0
2013-08-16 13:40:00,91.4,91.43,91.32,91.41,31600.0,80.114,80.1403,80.0439,80.1228,31600.0
2013-08-16 13:50:00,91.43,91.5,91.39,91.49,36800.0,80.1403,80.2017,80.1053,80.1929,36800.0
2013-08-16 14:00:00,91.49,91.5,91.4,91.42,20200.0,80.1929,80.2017,80.114,80.1316,20200.0
2013-08-16 14:10:00,91.42,91.52,91.39,91.43,15700.0,80.1316,80.2192,80.1053,80.1403,15700.0
2013-08-16 14:20:00,91.43,91.48,91.36,91.41,24200.0,80.1403,80.1842,80.079,80.1228,24200.0
2013-08-16 14:30:00,91.4,91.4,91.32,91.36,19000.0,80.114,80.114,80.0439,80.079,19000.0
2013-08-16 14:40:00,91.37,91.59,91.37,91.58,22800.0,80.0877,80.2806,80.0877,80.2718,22800.0
2013-08-16 14:50:00,91.57,91.68,91.57,91.67,41100.0,80.263,80.3595,80.263,80.3507,41100.0
2013-08-16 15:00:00,91.66,91.66,91.58,91.65,23500.0,80.3419,80.3419,80.2718,80.3332,23500.0
2013-08-16 15:10:00,91.65,91.66,91.55,91.57,19700.0,80.3332,80.3419,80.2455,80.263,19700.0
2013-08-16 15:20:00,91.55,91.61,91.48,91.6,31900.0,80.2455,80.2981,80.1842,80.2893,31900.0
2013-08-16 15:30:00,91.61,91.78,91.6,91.78,32900.0,80.2981,80.4471,80.2893,80.4471,32900.0
2013-08-16 15:40:00,91.77,91.85,91.76,91.79,34100.0,80.4383,80.5085,80.4296,80.4559,34100.0
2013-08-16 15:50:00,91.8,91.8,91.67,91.71,70400.0,80.4646,80.4646,80.3507,80.3858,70400.0
2013-08-19 09:30:00,91.21,91.93,91.14,91.76,43100.0,79.9475,80.5786,79.8861,80.4296,43100.0
2013-08-19 09:40:00,91.73,91.87,91.65,91.87,16100.0,80.4033,80.526,80.3332,80.526,16100.0
2013-08-19 09:50:00,91.82,91.87,91.67,91.84,30300.0,80.4822,80.526,80.3507,80.4997,30300.0
2013-08-19 10:00:00,91.79,91.99,91.78,91.86,19600.0,80.4559,80.6312,80.4471,80.5172,19600.0
2013-08-19 10:10:00,91.84,91.93,91.78,91.84,6800.0,80.4997,80.5786,80.4471,80.4997,6800.0
2013-08-19 10:20:00,91.81,91.88,91.7,91.76,8700.0,80.4734,80.5348,80.377,80.4296,8700.0
2013-08-19 10:30:00,91.81,91.93,91.78,91.92,8700.0,80.4734,80.5786,80.4471,80.5698,8700.0
2013-08-19 10:40:00,91.94,92.02,91.92,91.98,17100.0,80.5874,80.6575,80.5698,80.6224,17100.0
2013-08-19 10:50:00,91.98,92.09,91.94,92.08,14700.0,80.6224,80.7188,80.5874,80.7101,14700.0
2013-08-19 11:00:00,92.07,92.08,91.94,92.01,11200.0,80.7013,80.7101,80.5874,80.6487,11200.0
2013-08-19 11:10:00,91.98,92.14,91.98,92.02,7300.0,80.6224,80.7627,80.6224,80.6575,7300.0
2013-08-19 11:20:00,92.04,92.12,92.03,92.05,12900.0,80.675,80.7451,80.6662,80.6838,12900.0
2013-08-19 11:30:00,92.04,92.05,91.96,92.02,19700.0,80.675,80.6838,80.6049,80.6575,19700.0
2013-08-19 11:40:00,92.04,92.05,92.0,92.01,8100.0,80.675,80.6838,80.6399,80.6487,8100.0
2013-08-19 11:50:00,92.02,92.06,91.99,92.03,7600.0,80.6575,80.6925,80.6312,80.6662,7600.0
2013-08-19 12:00:00,92.03,92.05,91.96,92.03,4600.0,80.6662,80.6838,80.6049,80.6662,4600.0
2013-08-19 12:10:00,92.02,92.07,92.0,92.01,10000.0,80.6575,80.7013,80.6399,80.6487,10000.0
2013-08-19 12:20:00,92.02,92.08,92.0,92.01,8100.0,80.6575,80.7101,80.6399,80.6487,8100.0
2013-08-19 12:30:00,92.0,92.02,91.9,91.92,9900.0,80.6399,80.6575,80.5523,80.5698,9900.0
2013-08-19 12:40:00,91.91,91.96,91.87,91.88,8500.0,80.5611,80.6049,80.526,80.5348,8500.0
2013-08-19 12:50:00,91.9,91.93,91.83,91.93,9800.0,80.5523,80.5786,80.4909,80.5786,9800.0
2013-08-19 13:00:00,91.95,91.95,91.85,91.85,16000.0,80.5961,80.5961,80.5085,80.5085,16000.0
2013-08-19 13:10:00,91.85,91.96,91.77,91.78,46800.0,80.5085,80.6049,80.4383,80.4471,46800.0
2013-08-19 13:20:00,91.78,91.8,91.7,91.74,8400.0,80.4471,80.4646,80.377,80.412,8400.0
2013-08-19 13:30:00,91.74,91.78,91.66,91.66,12000.0,80.412,80.4471,80.3419,80.3419,12000.0
2013-08-19 13:40:00,91.68,91.72,91.61,91.72,10300.0,80.3595,80.3945,80.2981,80.3945,10300.0
2013-08-19 13:50:00,91.72,91.73,91.66,91.69,12600.0,80.3945,80.4033,80.3419,80.3682,12600.0
2013-08-19 14:00:00,91.69,91.72,91.63,91.7,14800.0,80.3682,80.3945,80.3156,80.377,14800.0
2013-08-19 14:10:00,91.69,91.74,91.67,91.73,14800.0,80.3682,80.412,80.3507,80.4033,14800.0
2013-08-19 14:20:00,91.73,91.77,91.68,91.72,10500.0,80.4033,80.4383,80.3595,80.3945,10500.0
2013-08-19 14:30:00,91.71,91.72,91.63,91.68,11400.0,80.3858,80.3945,80.3156,80.3595,11400.0
2013-08-19 14:40:00,91.66,91.66,91.6,91.6,10300.0,80.3419,80.3419,80.2893,80.2893,10300.0
2013-08-19 14:50:00,91.61,91.66,91.55,91.6,16300.0,80.2981,80.3419,80.2455,80.2893,16300.0
2013-08-19 15:00:00,91.62,91.63,91.47,91.48,16500.0,80.3069,80.3156,80.1754,80.1842,16500.0
2013-08-19 15:10:00,91.49,91.59,91.47,91.52,25300.0,80.1929,80.2806,80.1754,80.2192,25300.0
2013-08-19 15:20:00,91.5,91.51,91.38,91.38,23100.0,80.2017,80.2104,80.0965,80.0965,23100.0
2013-08-19 15:30:00,91.38,91.41,91.27,91.27,20300.0,80.0965,80.1228,80.0001,80.0001,20300.0
2013-08-19 15:40:00,91.26,91.35,91.23,91.32,24000.0,79.9913,80.0702,79.965,80.0439,24000.0
2013-08-19 15:50:00,91.33,91.36,91.19,91.22,71300.0,80.0527,80.079,79.93,79.9563,71300.0
2013-08-20 09:30:00,91.16,91.28,90.77,90.91,27700.0,79.9037,80.0088,79.5618,79.6845,27700.0
2013-08-20 09:40:00,90.93,91.07,90.67,90.7,14100.0,79.7021,79.8248,79.4742,79.5005,14100.0
2013-08-20 09:50:00,90.67,90.75,90.56,90.56,17200.0,79.4742,79.5443,79.3778,79.3778,17200.0
2013-08-20 10:00:00,90.59,90.74,90.57,90.59,22300.0,79.404,79.5355,79.3865,79.404,22300.0
2013-08-20 10:10:00,90.6,90.66,90.51,90.65,20000.0,79.4128,79.4654,79.3339,79.4566,20000.0
2013-08-20 10:20:00,90.63,90.76,90.63,90.71,27800.0,79.4391,79.5531,79.4391,79.5092,27800.0
2013-08-20 10:30:00,90.7,90.7,90.57,90.63,40700.0,79.5005,79.5005,79.3865,79.4391,40700.0
2013-08-20 10:40:00,90.63,90.67,90.55,90.67,26700.0,79.4391,79.4742,79.369,79.4742,26700.0
2013-08-20 10:50:00,90.68,90.72,90.56,90.69,21700.0,79.4829,79.518,79.3778,79.4917,21700.0
2013-08-20 11:00:00,90.71,90.86,90.71,90.76,34400.0,79.5092,79.6407,79.5092,79.5531,34400.0
2013-08-20 11:10:00,90.75,90.91,90.7,90.9,29100.0,79.5443,79.6845,79.5005,79.6758,29100.0
2013-08-20 11:20:00,90.87,90.99,90.86,90.86,30400.0,79.6495,79.7547,79.6407,79.6407,30400.0
2013-08-20 11:30:00,90.84,90.92,90.81,90.81,27500.0,79.6232,79.6933,79.5969,79.5969,27500.0
2013-08-20 11:40:00,90.82,90.89,90.7,90.86,18700.0,79.6056,79.667,79.5005,79.6407,18700.0
2013-08-20 11:50:00,90.87,90.91,90.77,90.91,23100.0,79.6495,79.6845,79.5618,79.6845,23100.0
2013-08-20 12:00:00,90.9,91.09,90.9,90.97,17100.0,79.6758,79.8423,79.6758,79.7371,17100.0
2013-08-20 12:10:00,90.97,91.03,90.96,91.01,13800.0,79.7371,79.7897,79.7284,79.7722,13800.0
2013-08-20 12:20:00,91.0,91.08,91.0,91.08,10800.0,79.7634,79.8335,79.7634,79.8335,10800.0
2013-08-20 12:30:00,91.08,91.08,90.97,91.0,21100.0,79.8335,79.8335,79.7371,79.7634,21100.0
2013-08-20 12:40:00,91.0,91.02,90.92,90.99,15200.0,79.7634,79.781,79.6933,79.7547,15200.0
2013-08-20 12:50:00,91.0,91.16,90.99,91.15,7900.0,79.7634,79.9037,79.7547,79.8949,7900.0
2013-08-20 13:00:00,91.17,91.3,91.17,91.19,6800.0,79.9124,80.0264,79.9124,79.93,6800.0
2013-08-20 13:10:00,91.19,91.22,91.15,91.15,11800.0,79.93,79.9563,79.8949,79.8949,11800.0
2013-08-20 13:20:00,91.14,91.18,91.07,91.09,12800.0,79.8861,79.9212,79.8248,79.8423,12800.0
2013-08-20 13:30:00,91.11,91.14,91.07,91.11,8700.0,79.8598,79.8861,79.8248,79.8598,8700.0
2013-08-20 13:40:00,91.1,91.13,91.06,91.11,12200.0,79.8511,79.8774,79.816,79.8598,12200.0
2013-08-20 13:50:00,91.12,91.13,90.99,91.06,14100.0,79.8686,79.8774,79.7547,79.816,14100.0
2013-08-20 14:00:00,91.05,91.08,90.89,90.89,32100.0,79.8072,79.8335,79.667,79.667,32100.0
2013-08-20 14:10:00,90.89,90.92,90.84,90.84,21600.0,79.667,79.6933,79.6232,79.6232,21600.0
2013-08-20 14:20:00,90.85,90.86,90.79,90.83,27500.0,79.6319,79.6407,79.5794,79.6144,27500.0
2013-08-20 14:30:00,90.83,90.89,90.81,90.86,19100.0,79.6144,79.667,79.5969,79.6407,19100.0
2013-08-20 14:40:00,90.88,90.89,90.8,90.89,9400.0,79.6582,79.667,79.5881,79.667,9400.0
2013-08-20 14:50:00,90.89,90.92,90.82,90.84,17700.0,79.667,79.6933,79.6056,79.6232,17700.0
2013-08-20 15:00:00,90.83,90.91,90.81,90.85,16000.0,79.6144,79.6845,79.5969,79.6319,16000.0
2013-08-20 15:10:00,90.84,90.85,90.76,90.82,22300.0,79.6232,79.6319,79.5531,79.6056,22300.0
2013-08-20 15:20:00,90.81,90.81,90.76,90.78,27600.0,79.5969,79.5969,79.5531,79.5706,27600.0
2013-08-20 15:30:00,90.79,90.88,90.7,90.71,52200.0,79.5794,79.6582,79.5005,79.5092,52200.0
2013-08-20 15:40:00,90.7,90.72,90.54,90.62,78300.0,79.5005,79.518,79.3602,79.4303,78300.0
2013-08-20 15:50:00,90.61,90.66,90.56,90.59,73400.0,79.4216,79.4654,79.3778,79.404,73400.0
2013-08-21 09:30:00,90.57,90.9,90.25,90.79,30200.0,79.3865,79.6758,79.106,79.5794,30200.0
2013-08-21 09:40:00,90.78,90.92,90.78,90.8,12700.0,79.5706,79.6933,79.5706,79.5881,12700.0
2013-08-21 09:50:00,90.78,90.85,90.55,90.55,9100.0,79.5706,79.6319,79.369,79.369,9100.0
2013-08-21 10:00:00,90.56,90.73,90.53,90.59,17900.0,79.3778,79.5268,79.3515,79.404,17900.0
2013-08-21 10:10:00,90.6,90.73,90.47,90.73,15800.0,79.4128,79.5268,79.2989,79.5268,15800.0
2013-08-21 10:20:00,90.75,91.07,90.74,91.06,20700.0,79.5443,79.8248,79.5355,79.816,20700.0
2013-08-21 10:30:00,91.07,91.17,91.0,91.09,27100.0,79.8248,79.9124,79.7634,79.8423,27100.0
2013-08-21 10:40:00,91.11,91.24,91.11,91.21,8600.0,79.8598,79.9738,79.8598,79.9475,8600.0
2013-08-21 10:50:00,91.21,91.22,91.09,91.18,8600.0,79.9475,79.9563,79.8423,79.9212,8600.0
2013-08-21 11:00:00,91.19,91.23,91.13,91.17,14600.0,79.93,79.965,79.8774,79.9124,14600.0
2013-08-21 11:10:00,91.17,91.17,91.1,91.11,7800.0,79.9124,79.9124,79.8511,79.8598,7800.0
2013-08-21 11:20:00,91.11,91.25,91.1,91.22,18600.0,79.8598,79.9826,79.8511,79.9563,18600.0
2013-08-21 11:30:00,91.21,91.28,91.12,91.12,17400.0,79.9475,80.0088,79.8686,79.8686,17400.0
2013-08-21 11:40:00,91.09,91.18,90.94,90.94,10600.0,79.8423,79.9212,79.7108,79.7108,10600.0
2013-08-21 11:50:00,90.95,90.99,90.91,90.98,8700.0,79.7196,79.7547,79.6845,79.7459,8700.0
2013-08-21 12:00:00,91.0,91.03,90.97,91.03,13300.0,79.7634,79.7897,79.7371,79.7897,13300.0
2013-08-21 12:10:00,91.03,91.18,91.01,91.18,11000.0,79.7897,79.9212,79.7722,79.9212,11000.0
2013-08-21 12:20:00,91.19,91.2,91.15,91.19,5400.0,79.93,79.9387,79.8949,79.93,5400.0
2013-08-21 12:30:00,91.21,91.24,91.18,91.19,8800.0,79.9475,79.9738,79.9212,79.93,8800.0
2013-08-21 12:40:00,91.19,91.26,91.18,91.22,6200.0,79.93,79.9913,79.9212,79.9563,6200.0
2013-08-21 12:50:00,91.21,91.24,91.18,91.22,8700.0,79.9475,79.9738,79.9212,79.9563,8700.0
2013-08-21 13:00:00,91.21,91.22,91.04,91.04,12700.0,79.9475,79.9563,79.7985,79.7985,12700.0
2013-08-21 13:10:00,91.04,91.29,91.03,91.26,14100.0,79.7985,80.0176,79.7897,79.9913,14100.0
2013-08-21 13:20:00,91.24,91.24,91.06,91.06,10500.0,79.9738,79.9738,79.816,79.816,10500.0
2013-08-21 13:30:00,91.06,91.11,91.05,91.07,6000.0,79.816,79.8598,79.8072,79.8248,6000.0
2013-08-21 13:40:00,91.06,91.19,91.06,91.15,8000.0,79.816,79.93,79.816,79.8949,8000.0
2013-08-21 13:50:00,91.13,91.16,91.09,91.12,5600.0,79.8774,79.9037,79.8423,79.8686,5600.0
2013-08-21 14:00:00,91.13,91.15,90.6,90.75,20800.0,79.8774,79.8949,79.4128,79.5443,20800.0
2013-08-21 14:10:00,90.76,91.07,90.76,90.82,19000.0,79.5531,79.8248,79.5531,79.6056,19000.0
2013-08-21 14:20:00,90.83,91.0,90.75,90.96,11500.0,79.6144,79.7634,79.5443,79.7284,11500.0
2013-08-21 14:30:00,90.98,91.41,90.97,91.33,22000.0,79.7459,80.1228,79.7371,80.0527,22000.0
2013-08-21 14:40:00,91.28,91.53,91.22,91.53,19100.0,80.0088,80.228,79.9563,80.228,19100.0
2013-08-21 14:50:00,91.53,91.56,91.37,91.37,18200.0,80.228,80.2543,80.0877,80.0877,18200.0
2013-08-21 15:00:00,91.39,91.39,91.2,91.26,17200.0,80.1053,80.1053,79.9387,79.9913,17200.0
2013-08-21 15:10:00,91.22,91.31,91.16,91.18,16700.0,79.9563,80.0351,79.9037,79.9212,16700.0
2013-08-21 15:20:00,91.16,91.16,91.0,91.0,20600.0,79.9037,79.9037,79.7634,79.7634,20600.0
2013-08-21 15:30:00,91.01,91.14,90.91,90.91,19900.0,79.7722,79.8861,79.6845,79.6845,19900.0
2013-08-21 15:40:00,90.92,90.92,90.67,90.71,28600.0,79.6933,79.6933,79.4742,79.5092,28600.0
2013-08-21 15:50:00,90.72,90.79,90.68,90.69,62800.0,79.518,79.5794,79.4829,79.4917,62800.0
2013-08-22 09:30:00,90.63,90.95,90.18,90.72,37700.0,79.4391,79.7196,79.0447,79.518,37700.0
2013-08-22 09:40:00,90.7,90.78,90.32,90.59,31000.0,79.5005,79.5706,79.1674,79.404,31000.0
2013-08-22 09:50:00,90.59,90.67,90.53,90.61,11400.0,79.404,79.4742,79.3515,79.4216,11400.0
2013-08-22 10:00:00,90.62,90.73,90.6,90.63,13400.0,79.4303,79.5268,79.4128,79.4391,13400.0
2013-08-22 10:10:00,90.62,90.96,90.58,90.91,8700.0,79.4303,79.7284,79.3953,79.6845,8700.0
2013-08-22 10:20:00,90.93,90.97,90.71,90.75,11000.0,79.7021,79.7371,79.5092,79.5443,11000.0
2013-08-22 10:30:00,90.76,90.79,90.73,90.73,3700.0,79.5531,79.5794,79.5268,79.5268,3700.0
2013-08-22 10:40:00,90.74,90.85,90.73,90.73,13700.0,79.5355,79.6319,79.5268,79.5268,13700.0
2013-08-22 10:50:00,90.73,90.73,90.45,90.46,18200.0,79.5268,79.5268,79.2813,79.2901,18200.0
2013-08-22 11:00:00,90.46,90.52,90.44,90.52,21500.0,79.2901,79.3427,79.2726,79.3427,21500.0
2013-08-22 11:10:00,90.52,90.52,90.43,90.44,11100.0,79.3427,79.3427,79.2638,79.2726,11100.0
2013-08-22 11:20:00,90.44,90.5,90.42,90.49,13700.0,79.2726,79.3252,79.255,79.3164,13700.0
2013-08-22 11:30:00,90.49,90.66,90.46,90.58,25400.0,79.3164,79.4654,79.2901,79.3953,25400.0
2013-08-22 11:40:00,90.59,90.67,90.53,90.66,31300.0,79.404,79.4742,79.3515,79.4654,31300.0
2013-08-22 11:50:00,90.66,90.71,90.65,90.7,8000.0,79.4654,79.5092,79.4566,79.5005,8000.0
2013-08-22 12:00:00,90.72,90.8,90.72,90.77,10800.0,79.518,79.5881,79.518,79.5618,10800.0
2013-08-22 12:10:00,90.78,90.8,90.75,90.78,9700.0,79.5706,79.5881,79.5443,79.5706,9700.0
2013-08-22 12:20:00,90.77,90.85,90.76,90.78,5000.0,79.5618,79.6319,79.5531,79.5706,5000.0
2013-08-22 12:30:00,90.79,90.98,90.79,90.97,3400.0,79.5794,79.7459,79.5794,79.7371,3400.0
2013-08-22 12:40:00,90.99,91.05,90.98,91.0,5100.0,79.7547,79.8072,79.7459,79.7634,5100.0
2013-08-22 12:50:00,91.0,91.0,90.73,90.76,5700.0,79.7634,79.7634,79.5268,79.5531,5700.0
2013-08-22 13:00:00,90.78,90.93,90.76,90.93,3900.0,79.5706,79.7021,79.5531,79.7021,3900.0
2013-08-22 13:10:00,90.95,91.0,90.94,90.97,2500.0,79.7196,79.7634,79.7108,79.7371,2500.0
2013-08-22 13:20:00,90.99,91.03,90.99,91.01,700.0,79.7547,79.7897,79.7547,79.7722,700.0
2013-08-22 13:30:00,91.05,91.15,91.05,91.15,3500.0,79.8072,79.8949,79.8072,79.8949,3500.0
2013-08-22 13:40:00,91.14,91.21,91.14,91.17,1500.0,79.8861,79.9475,79.8861,79.9124,1500.0
2013-08-22 13:50:00,91.15,91.16,91.07,91.11,2900.0,79.8949,79.9037,79.8248,79.8598,2900.0
2013-08-22 14:00:00,91.11,91.12,91.02,91.02,4200.0,79.8598,79.8686,79.781,79.781,4200.0
2013-08-22 14:10:00,91.0,91.17,90.98,91.15,8000.0,79.7634,79.9124,79.7459,79.8949,8000.0
2013-08-22 14:20:00,91.14,91.31,91.14,91.31,4500.0,79.8861,80.0351,79.8861,80.0351,4500.0
2013-08-22 14:30:00,91.35,91.63,91.35,91.42,5400.0,80.0702,80.3156,80.0702,80.1316,5400.0
2013-08-22 14:40:00,91.42,91.5,91.38,91.47,4100.0,80.1316,80.2017,80.0965,80.1754,4100.0
2013-08-22 14:50:00,91.47,91.47,91.33,91.35,9200.0,80.1754,80.1754,80.0527,80.0702,9200.0
2013-08-22 15:00:00,91.35,91.42,91.33,91.4,7000.0,80.0702,80.1316,80.0527,80.114,7000.0
2013-08-22 15:10:00,91.41,91.61,91.4,91.57,40500.0,80.1228,80.2981,80.114,80.263,40500.0
2013-08-22 15:20:00,91.59,91.64,91.55,91.55,9800.0,80.2806,80.3244,80.2455,80.2455,9800.0
2013-08-22 15:30:00,91.57,91.71,91.48,91.61,30400.0,80.263,80.3858,80.1842,80.2981,30400.0
2013-08-22 15:40:00,91.61,91.63,91.48,91.59,18000.0,80.2981,80.3156,80.1842,80.2806,18000.0
2013-08-22 15:50:00,91.6,91.62,91.48,91.54,56000.0,80.2893,80.3069,80.1842,80.2367,56000.0
2013-08-23 09:30:00,91.66,91.86,91.43,91.48,12000.0,80.3419,80.5172,80.1403,80.1842,12000.0
2013-08-23 09:40:00,91.29,91.47,91.15,91.26,11000.0,80.0176,80.1754,79.8949,79.9913,11000.0
2013-08-23 09:50:00,91.2,91.22,90.96,91.06,10400.0,79.9387,79.9563,79.7284,79.816,10400.0
2013-08-23 10:00:00,91.06,91.12,90.84,91.08,13200.0,79.816,79.8686,79.6232,79.8335,13200.0
2013-08-23 10:10:00,91.1,91.22,91.04,91.14,7800.0,79.8511,79.9563,79.7985,79.8861,7800.0
2013-08-23 10:20:00,91.11,91.26,91.05,91.13,29500.0,79.8598,79.9913,79.8072,79.8774,29500.0
2013-08-23 10:30:00,91.09,91.1,90.95,91.01,25100.0,79.8423,79.8511,79.7196,79.7722,25100.0
2013-08-23 10:40:00,91.05,91.09,90.91,91.02,14200.0,79.8072,79.8423,79.6845,79.781,14200.0
2013-08-23 10:50:00,91.06,91.21,91.01,91.17,20200.0,79.816,79.9475,79.7722,79.9124,20200.0
2013-08-23 11:00:00,91.18,91.18,90.98,91.04,9600.0,79.9212,79.9212,79.7459,79.7985,9600.0
2013-08-23 11:10:00,91.04,91.13,90.98,91.1,5600.0,79.7985,79.8774,79.7459,79.8511,5600.0
2013-08-23 11:20:00,91.12,91.12,90.97,90.99,5100.0,79.8686,79.8686,79.7371,79.7547,5100.0
2013-08-23 11:30:00,91.0,91.09,90.96,91.09,7900.0,79.7634,79.8423,79.7284,79.8423,7900.0
2013-08-23 11:40:00,91.11,91.23,91.05,91.18,7200.0,79.8598,79.965,79.8072,79.9212,7200.0
2013-08-23 11:50:00,91.2,91.3,91.19,91.2,5700.0,79.9387,80.0264,79.93,79.9387,5700.0
2013-08-23 12:00:00,91.22,91.32,91.22,91.32,4000.0,79.9563,80.0439,79.9563,80.0439,4000.0
2013-08-23 12:10:00,91.33,91.44,91.3,91.42,6900.0,80.0527,80.1491,80.0264,80.1316,6900.0
2013-08-23 12:20:00,91.41,91.41,91.32,91.34,6200.0,80.1228,80.1228,80.0439,80.0614,6200.0
2013-08-23 12:30:00,91.36,91.5,91.36,91.5,5200.0,80.079,80.2017,80.079,80.2017,5200.0
2013-08-23 12:40:00,91.5,91.5,91.36,91.36,5200.0,80.2017,80.2017,80.079,80.079,5200.0
2013-08-23 12:50:00,91.37,91.5,91.37,91.44,6700.0,80.0877,80.2017,80.0877,80.1491,6700.0
2013-08-23 13:00:00,91.44,91.44,91.3,91.35,18700.0,80.1491,80.1491,80.0264,80.0702,18700.0
2013-08-23 13:10:00,91.35,91.4,91.29,91.31,8100.0,80.0702,80.114,80.0176,80.0351,8100.0
2013-08-23 13:20:00,91.3,91.36,91.28,91.28,7900.0,80.0264,80.079,80.0088,80.0088,7900.0
2013-08-23 13:30:00,91.29,91.32,91.19,91.19,22300.0,80.0176,80.0439,79.93,79.93,22300.0
2013-08-23 13:40:00,91.21,91.28,91.21,91.24,5400.0,79.9475,80.0088,79.9475,79.9738,5400.0
2013-08-23 13:50:00,91.26,91.47,91.26,91.47,15500.0,79.9913,80.1754,79.9913,80.1754,15500.0
2013-08-23 14:00:00,91.45,91.47,91.39,91.42,4600.0,80.1579,80.1754,80.1053,80.1316,4600.0
2013-08-23 14:10:00,91.42,91.51,91.42,91.44,7200.0,80.1316,80.2104,80.1316,80.1491,7200.0
2013-08-23 14:20:00,91.44,91.47,91.43,91.46,5500.0,80.1491,80.1754,80.1403,80.1666,5500.0
2013-08-23 14:30:00,91.46,91.46,91.42,91.42,9600.0,80.1666,80.1666,80.1316,80.1316,9600.0
2013-08-23 14:40:00,91.42,91.43,91.35,91.36,5900.0,80.1316,80.1403,80.0702,80.079,5900.0
2013-08-23 14:50:00,91.4,91.55,91.39,91.54,7700.0,80.114,80.2455,80.1053,80.2367,7700.0
2013-08-23 15:00:00,91.54,91.55,91.48,91.5,10400.0,80.2367,80.2455,80.1842,80.2017,10400.0
2013-08-23 15:10:00,91.51,91.55,91.49,91.55,13800.0,80.2104,80.2455,80.1929,80.2455,13800.0
2013-08-23 15:20:00,91.55,91.68,91.55,91.68,12800.0,80.2455,80.3595,80.2455,80.3595,12800.0
2013-08-23 15:30:00,91.67,91.68,91.6,91.68,22200.0,80.3507,80.3595,80.2893,80.3595,22200.0
2013-08-23 15:40:00,91.7,91.84,91.66,91.79,30700.0,80.377,80.4997,80.3419,80.4559,30700.0
2013-08-23 15:50:00,91.79,91.81,91.69,91.69,36900.0,80.4559,80.4734,80.3682,80.3682,36900.0
2013-08-26 09:30:00,91.83,92.13,91.79,91.96,22200.0,80.4909,80.7539,80.4559,80.6049,22200.0
2013-08-26 09:40:00,91.97,92.37,91.89,92.35,27500.0,80.6136,80.9643,80.5435,80.9467,27500.0
2013-08-26 09:50:00,92.35,92.53,92.33,92.52,29000.0,80.9467,81.1045,80.9292,81.0957,29000.0
2013-08-26 10:00:00,92.52,92.82,92.48,92.82,21400.0,81.0957,81.3587,81.0607,81.3587,21400.0
2013-08-26 10:10:00,92.8,92.97,92.79,92.9,21400.0,81.3412,81.4902,81.3324,81.4288,21400.0
2013-08-26 10:20:00,92.88,92.9,92.69,92.69,8600.0,81.4113,81.4288,81.2447,81.2447,8600.0
2013-08-26 10:30:00,92.69,93.0,92.69,92.98,29200.0,81.2447,81.5165,81.2447,81.4989,29200.0
2013-08-26 10:40:00,93.0,93.01,92.91,92.91,19300.0,81.5165,81.5252,81.4376,81.4376,19300.0
2013-08-26 10:50:00,92.91,93.04,92.9,93.03,8400.0,81.4376,81.5515,81.4288,81.5428,8400.0
2013-08-26 11:00:00,93.03,93.11,92.99,93.06,17800.0,81.5428,81.6129,81.5077,81.5691,17800.0
2013-08-26 11:10:00,93.06,93.12,93.03,93.03,12800.0,81.5691,81.6216,81.5428,81.5428,12800.0
2013-08-26 11:20:00,93.04,93.05,92.99,93.01,6600.0,81.5515,81.5603,81.5077,81.5252,6600.0
2013-08-26 11:30:00,93.02,93.12,93.02,93.03,6900.0,81.534,81.6216,81.534,81.5428,6900.0
2013-08-26 11:40:00,93.03,93.03,92.98,93.03,9400.0,81.5428,81.5428,81.4989,81.5428,9400.0
2013-08-26 11:50:00,93.02,93.02,92.94,92.99,8100.0,81.534,81.534,81.4639,81.5077,8100.0
2013-08-26 12:00:00,92.99,93.01,92.89,92.89,8600.0,81.5077,81.5252,81.42,81.42,8600.0
2013-08-26 12:10:00,92.9,92.94,92.86,92.86,8600.0,81.4288,81.4639,81.3937,81.3937,8600.0
2013-08-26 12:20:00,92.86,92.96,92.85,92.94,11900.0,81.3937,81.4814,81.385,81.4639,11900.0
2013-08-26 12:30:00,92.92,93.0,92.88,92.92,9700.0,81.4463,81.5165,81.4113,81.4463,9700.0
2013-08-26 12:40:00,92.9,92.92,92.9,92.92,3400.0,81.4288,81.4463,81.4288,81.4463,3400.0
2013-08-26 12:50:00,92.93,92.94,92.9,92.93,12900.0,81.4551,81.4639,81.4288,81.4551,12900.0
2013-08-26 13:00:00,92.94,92.95,92.91,92.92,10800.0,81.4639,81.4726,81.4376,81.4463,10800.0
2013-08-26 13:10:00,92.9,92.92,92.82,92.85,66100.0,81.4288,81.4463,81.3587,81.385,66100.0
2013-08-26 13:20:00,92.85,92.98,92.85,92.91,5300.0,81.385,81.4989,81.385,81.4376,5300.0
2013-08-26 13:30:00,92.87,92.92,92.82,92.91,36700.0,81.4025,81.4463,81.3587,81.4376,36700.0
2013-08-26 13:40:00,92.89,92.9,92.86,92.88,7300.0,81.42,81.4288,81.3937,81.4113,7300.0
2013-08-26 13:50:00,92.89,92.98,92.89,92.96,9300.0,81.42,81.4989,81.42,81.4814,9300.0
2013-08-26 14:00:00,92.95,92.96,92.9,92.91,45300.0,81.4726,81.4814,81.4288,81.4376,45300.0
2013-08-26 14:10:00,92.92,93.03,92.92,92.97,10000.0,81.4463,81.5428,81.4463,81.4902,10000.0
2013-08-26 14:20:00,92.97,92.99,92.89,92.9,57100.0,81.4902,81.5077,81.42,81.4288,57100.0
2013-08-26 14:30:00,92.91,92.91,92.76,92.76,14000.0,81.4376,81.4376,81.3061,81.3061,14000.0
2013-08-26 14:40:00,92.75,92.86,92.74,92.81,11400.0,81.2973,81.3937,81.2886,81.3499,11400.0
2013-08-26 14:50:00,92.83,92.96,92.83,92.96,33900.0,81.3675,81.4814,81.3675,81.4814,33900.0
2013-08-26 15:00:00,92.96,92.98,92.92,92.92,54600.0,81.4814,81.4989,81.4463,81.4463,54600.0
2013-08-26 15:10:00,92.91,92.91,92.6,92.64,25100.0,81.4376,81.4376,81.1659,81.2009,25100.0
2013-08-26 15:20:00,92.64,92.64,92.47,92.57,46500.0,81.2009,81.2009,81.0519,81.1396,46500.0
2013-08-26 15:30:00,92.58,92.77,92.55,92.64,31500.0,81.1483,81.3149,81.122,81.2009,31500.0
2013-08-26 15:40:00,92.64,92.75,92.57,92.58,33000.0,81.2009,81.2973,81.1396,81.1483,33000.0
2013-08-26 15:50:00,92.57,92.57,92.45,92.45,68100.0,81.1396,81.1396,81.0344,81.0344,68100.0
2013-08-27 09:30:00,91.77,91.88,91.22,91.65,38400.0,80.4383,80.5348,79.9563,80.3332,38400.0
2013-08-27 09:40:00,91.66,91.84,91.63,91.74,22800.0,80.3419,80.4997,80.3156,80.412,22800.0
2013-08-27 09:50:00,91.68,91.69,91.43,91.43,14500.0,80.3595,80.3682,80.1403,80.1403,14500.0
2013-08-27 10:00:00,91.42,91.65,91.32,91.33,11600.0,80.1316,80.3332,80.0439,80.0527,11600.0
2013-08-27 10:10:00,91.36,91.48,91.32,91.41,10600.0,80.079,80.1842,80.0439,80.1228,10600.0
2013-08-27 10:20:00,91.41,91.63,91.4,91.56,40700.0,80.1228,80.3156,80.114,80.2543,40700.0
2013-08-27 10:30:00,91.56,91.68,91.52,91.66,23000.0,80.2543,80.3595,80.2192,80.3419,23000.0
2013-08-27 10:40:00,91.68,91.71,91.4,91.42,20100.0,80.3595,80.3858,80.114,80.1316,20100.0
2013-08-27 10:50:00,91.43,91.49,91.28,91.49,15000.0,80.1403,80.1929,80.0088,80.1929,15000.0
2013-08-27 11:00:00,91.53,91.53,91.38,91.39,8000.0,80.228,80.228,80.0965,80.1053,8000.0
2013-08-27 11:10:00,91.4,91.55,91.4,91.51,20300.0,80.114,80.2455,80.114,80.2104,20300.0
2013-08-27 11:20:00,91.52,91.62,91.47,91.58,13800.0,80.2192,80.3069,80.1754,80.2718,13800.0
2013-08-27 11:30:00,91.58,91.58,91.41,91.43,9400.0,80.2718,80.2718,80.1228,80.1403,9400.0
2013-08-27 11:40:00,91.43,91.45,91.18,91.19,14100.0,80.1403,80.1579,79.9212,79.93,14100.0
2013-08-27 11:50:00,91.19,91.29,91.17,91.29,24000.0,79.93,80.0176,79.9124,80.0176,24000.0
2013-08-27 12:00:00,91.29,91.29,91.06,91.08,9100.0,80.0176,80.0176,79.816,79.8335,9100.0
2013-08-27 12:10:00,91.06,91.06,90.91,90.95,13200.0,79.816,79.816,79.6845,79.7196,13200.0
2013-08-27 12:20:00,90.96,90.96,90.88,90.88,9800.0,79.7284,79.7284,79.6582,79.6582,9800.0
2013-08-27 12:30:00,90.88,90.97,90.84,90.95,8100.0,79.6582,79.7371,79.6232,79.7196,8100.0
2013-08-27 12:40:00,90.93,90.95,90.83,90.9,9300.0,79.7021,79.7196,79.6144,79.6758,9300.0
2013-08-27 12:50:00,90.92,91.01,90.88,90.93,8300.0,79.6933,79.7722,79.6582,79.7021,8300.0
2013-08-27 13:00:00,90.93,90.93,90.81,90.88,7900.0,79.7021,79.7021,79.5969,79.6582,7900.0
2013-08-27 13:10:00,90.86,90.93,90.86,90.88,5500.0,79.6407,79.7021,79.6407,79.6582,5500.0
2013-08-27 13:20:00,90.89,90.91,90.82,90.85,7700.0,79.667,79.6845,79.6056,79.6319,7700.0
2013-08-27 13:30:00,90.85,91.09,90.85,91.04,8800.0,79.6319,79.8423,79.6319,79.7985,8800.0
2013-08-27 13:40:00,91.05,91.2,91.03,91.2,7400.0,79.8072,79.9387,79.7897,79.9387,7400.0
2013-08-27 13:50:00,91.23,91.24,91.1,91.11,7100.0,79.965,79.9738,79.8511,79.8598,7100.0
2013-08-27 14:00:00,91.11,91.11,91.02,91.05,5700.0,79.8598,79.8598,79.781,79.8072,5700.0
2013-08-27 14:10:00,91.02,91.02,90.86,90.98,8700.0,79.781,79.781,79.6407,79.7459,8700.0
2013-08-27 14:20:00,91.0,91.0,90.8,90.9,16000.0,79.7634,79.7634,79.5881,79.6758,16000.0
2013-08-27 14:30:00,90.93,90.93,90.75,90.83,12600.0,79.7021,79.7021,79.5443,79.6144,12600.0
2013-08-27 14:40:00,90.85,90.96,90.84,90.86,12300.0,79.6319,79.7284,79.6232,79.6407,12300.0
2013-08-27 14:50:00,90.86,90.95,90.79,90.88,14200.0,79.6407,79.7196,79.5794,79.6582,14200.0
2013-08-27 15:00:00,90.87,90.99,90.82,90.84,13000.0,79.6495,79.7547,79.6056,79.6232,13000.0
2013-08-27 15:10:00,90.83,90.83,90.65,90.71,16300.0,79.6144,79.6144,79.4566,79.5092,16300.0
2013-08-27 15:20:00,90.71,90.78,90.6,90.69,19600.0,79.5092,79.5706,79.4128,79.4917,19600.0
2013-08-27 15:30:00,90.69,90.73,90.56,90.61,24300.0,79.4917,79.5268,79.3778,79.4216,24300.0
2013-08-27 15:40:00,90.64,90.76,90.61,90.69,33200.0,79.4479,79.5531,79.4216,79.4917,33200.0
2013-08-27 15:50:00,90.68,90.71,90.56,90.6,71000.0,79.4829,79.5092,79.3778,79.4128,71000.0
2013-08-28 09:30:00,90.79,90.88,90.47,90.8,41000.0,79.5794,79.6582,79.2989,79.5881,41000.0
2013-08-28 09:40:00,90.8,91.14,90.8,91.1,14100.0,79.5881,79.8861,79.5881,79.8511,14100.0
2013-08-28 09:50:00,91.1,91.13,90.97,91.01,9300.0,79.8511,79.8774,79.7371,79.7722,9300.0
2013-08-28 10:00:00,91.03,91.12,90.88,91.0,12900.0,79.7897,79.8686,79.6582,79.7634,12900.0
2013-08-28 10:10:00,90.99,91.18,90.97,91.17,14600.0,79.7547,79.9212,79.7371,79.9124,14600.0
2013-08-28 10:20:00,91.16,91.16,90.89,90.89,19500.0,79.9037,79.9037,79.667,79.667,19500.0
2013-08-28 10:30:00,90.88,90.88,90.72,90.78,20400.0,79.6582,79.6582,79.518,79.5706,20400.0
2013-08-28 10:40:00,90.78,90.81,90.71,90.79,14400.0,79.5706,79.5969,79.5092,79.5794,14400.0
2013-08-28 10:50:00,90.79,90.97,90.76,90.92,9600.0,79.5794,79.7371,79.5531,79.6933,9600.0
2013-08-28 11:00:00,90.92,90.94,90.83,90.85,10200.0,79.6933,79.7108,79.6144,79.6319,10200.0
2013-08-28 11:10:00,90.84,90.96,90.78,90.81,8000.0,79.6232,79.7284,79.5706,79.5969,8000.0
2013-08-28 11:20:00,90.81,90.88,90.77,90.77,8500.0,79.5969,79.6582,79.5618,79.5618,8500.0
2013-08-28 11:30:00,90.78,90.8,90.66,90.79,16600.0,79.5706,79.5881,79.4654,79.5794,16600.0
2013-08-28 11:40:00,90.79,91.02,90.79,91.0,18300.0,79.5794,79.781,79.5794,79.7634,18300.0
2013-08-28 11:50:00,91.01,91.22,91.01,91.2,13300.0,79.7722,79.9563,79.7722,79.9387,13300.0
2013-08-28 12:00:00,91.2,91.2,91.05,91.05,9200.0,79.9387,79.9387,79.8072,79.8072,9200.0
2013-08-28 12:10:00,91.05,91.07,90.98,91.02,7300.0,79.8072,79.8248,79.7459,79.781,7300.0
2013-08-28 12:20:00,91.03,91.11,90.99,91.09,5800.0,79.7897,79.8598,79.7547,79.8423,5800.0
2013-08-28 12:30:00,91.1,91.11,91.04,91.05,6500.0,79.8511,79.8598,79.7985,79.8072,6500.0
2013-08-28 12:40:00,91.05,91.11,91.04,91.08,9500.0,79.8072,79.8598,79.7985,79.8335,9500.0
2013-08-28 12:50:00,91.08,91.19,91.08,91.17,11100.0,79.8335,79.93,79.8335,79.9124,11100.0
2013-08-28 13:00:00,91.16,91.18,91.09,91.09,7200.0,79.9037,79.9212,79.8423,79.8423,7200.0
2013-08-28 13:10:00,91.08,91.08,90.98,90.98,7000.0,79.8335,79.8335,79.7459,79.7459,7000.0
2013-08-28 13:20:00,90.98,91.05,90.97,91.05,5600.0,79.7459,79.8072,79.7371,79.8072,5600.0
2013-08-28 13:30:00,91.05,91.06,90.98,91.04,6900.0,79.8072,79.816,79.7459,79.7985,6900.0
2013-08-28 13:40:00,91.04,91.11,91.04,91.1,10100.0,79.7985,79.8598,79.7985,79.8511,10100.0
2013-08-28 13:50:00,91.11,91.16,91.06,91.13,14900.0,79.8598,79.9037,79.816,79.8774,14900.0
2013-08-28 14:00:00,91.13,91.13,91.01,91.02,8900.0,79.8774,79.8774,79.7722,79.781,8900.0
2013-08-28 14:10:00,91.02,91.08,90.95,90.96,13400.0,79.781,79.8335,79.7196,79.7284,13400.0
2013-08-28 14:20:00,90.96,91.0,90.94,90.94,10800.0,79.7284,79.7634,79.7108,79.7108,10800.0
2013-08-28 14:30:00,90.94,90.94,90.81,90.82,17000.0,79.7108,79.7108,79.5969,79.6056,17000.0
2013-08-28 14:40:00,90.83,90.92,90.82,90.92,13900.0,79.6144,79.6933,79.6056,79.6933,13900.0
2013-08-28 14:50:00,90.92,91.04,90.92,90.98,12700.0,79.6933,79.7985,79.6933,79.7459,12700.0
2013-08-28 15:00:00,90.98,91.06,90.94,91.05,12000.0,79.7459,79.816,79.7108,79.8072,12000.0
2013-08-28 15:10:00,91.08,91.16,90.97,90.97,23800.0,79.8335,79.9037,79.7371,79.7371,23800.0
2013-08-28 15:20:00,90.95,91.07,90.95,91.03,13900.0,79.7196,79.8248,79.7196,79.7897,13900.0
2013-08-28 15:30:00,91.03,91.06,90.96,90.96,22200.0,79.7897,79.816,79.7284,79.7284,22200.0
2013-08-28 15:40:00,90.97,90.98,90.78,90.81,30300.0,79.7371,79.7459,79.5706,79.5969,30300.0
2013-08-28 15:50:00,90.81,90.94,90.81,90.85,63200.0,79.5969,79.7108,79.5969,79.6319,63200.0
2013-08-29 09:30:00,90.82,91.06,90.49,91.06,28500.0,79.6056,79.816,79.3164,79.816,28500.0
2013-08-29 09:40:00,91.16,91.27,91.1,91.18,11700.0,79.9037,80.0001,79.8511,79.9212,11700.0
2013-08-29 09:50:00,91.13,91.3,91.09,91.24,13700.0,79.8774,80.0264,79.8423,79.9738,13700.0
2013-08-29 10:00:00,91.22,91.31,91.15,91.26,16200.0,79.9563,80.0351,79.8949,79.9913,16200.0
2013-08-29 10:10:00,91.26,91.47,91.24,91.35,11600.0,79.9913,80.1754,79.9738,80.0702,11600.0
2013-08-29 10:20:00,91.31,91.36,91.2,91.27,8900.0,80.0351,80.079,79.9387,80.0001,8900.0
2013-08-29 10:30:00,91.27,91.51,91.24,91.47,9400.0,80.0001,80.2104,79.9738,80.1754,9400.0
2013-08-29 10:40:00,91.5,91.67,91.46,91.59,23700.0,80.2017,80.3507,80.1666,80.2806,23700.0
2013-08-29 10:50:00,91.56,91.7,91.56,91.62,19800.0,80.2543,80.377,80.2543,80.3069,19800.0
2013-08-29 11:00:00,91.65,91.65,91.56,91.57,13600.0,80.3332,80.3332,80.2543,80.263,13600.0
2013-08-29 11:10:00,91.57,91.7,91.57,91.68,12100.0,80.263,80.377,80.263,80.3595,12100.0
2013-08-29 11:20:00,91.68,91.79,91.67,91.72,17400.0,80.3595,80.4559,80.3507,80.3945,17400.0
2013-08-29 11:30:00,91.72,91.74,91.61,91.63,11200.0,80.3945,80.412,80.2981,80.3156,11200.0
2013-08-29 11:40:00,91.65,91.71,91.63,91.64,14500.0,80.3332,80.3858,80.3156,80.3244,14500.0
2013-08-29 11:50:00,91.61,91.79,91.61,91.79,10700.0,80.2981,80.4559,80.2981,80.4559,10700.0
2013-08-29 12:00:00,91.8,91.91,91.8,91.83,15800.0,80.4646,80.5611,80.4646,80.4909,15800.0
2013-08-29 12:10:00,91.83,91.99,91.83,91.98,34600.0,80.4909,80.6312,80.4909,80.6224,34600.0
2013-08-29 12:20:00,91.98,91.98,91.92,91.94,6900.0,80.6224,80.6224,80.5698,80.5874,6900.0
2013-08-29 12:30:00,91.94,91.94,91.77,91.82,17000.0,80.5874,80.5874,80.4383,80.4822,17000.0
2013-08-29 12:40:00,91.82,91.83,91.7,91.75,10300.0,80.4822,80.4909,80.377,80.4208,10300.0
2013-08-29 12:50:00,91.76,91.78,91.74,91.76,8000.0,80.4296,80.4471,80.412,80.4296,8000.0
2013-08-29 13:00:00,91.77,91.93,91.76,91.92,8200.0,80.4383,80.5786,80.4296,80.5698,8200.0
2013-08-29 13:10:00,91.92,91.93,91.8,91.89,6000.0,80.5698,80.5786,80.4646,80.5435,6000.0
2013-08-29 13:20:00,91.86,91.94,91.73,91.8,26100.0,80.5172,80.5874,80.4033,80.4646,26100.0
2013-08-29 13:30:00,91.75,91.75,91.65,91.68,7300.0,80.4208,80.4208,80.3332,80.3595,7300.0
2013-08-29 13:40:00,91.66,91.73,91.65,91.67,6400.0,80.3419,80.4033,80.3332,80.3507,6400.0
2013-08-29 13:50:00,91.68,91.74,91.65,91.71,13200.0,80.3595,80.412,80.3332,80.3858,13200.0
2013-08-29 14:00:00,91.7,91.96,91.67,91.96,19400.0,80.377,80.6049,80.3507,80.6049,19400.0
2013-08-29 14:10:00,91.95,92.0,91.93,91.95,13900.0,80.5961,80.6399,80.5786,80.5961,13900.0
2013-08-29 14:20:00,91.94,91.99,91.92,91.93,13300.0,80.5874,80.6312,80.5698,80.5786,13300.0
2013-08-29 14:30:00,91.93,92.01,91.91,91.95,13600.0,80.5786,80.6487,80.5611,80.5961,13600.0
2013-08-29 14:40:00,91.95,92.09,91.95,92.06,19700.0,80.5961,80.7188,80.5961,80.6925,19700.0
2013-08-29 14:50:00,92.06,92.13,91.99,92.09,24300.0,80.6925,80.7539,80.6312,80.7188,24300.0
2013-08-29 15:00:00,92.08,92.11,91.96,92.0,20700.0,80.7101,80.7364,80.6049,80.6399,20700.0
2013-08-29 15:10:00,92.01,92.01,91.87,91.87,39700.0,80.6487,80.6487,80.526,80.526,39700.0
2013-08-29 15:20:00,91.87,91.89,91.68,91.73,20900.0,80.526,80.5435,80.3595,80.4033,20900.0
2013-08-29 15:30:00,91.7,91.75,91.61,91.74,58100.0,80.377,80.4208,80.2981,80.412,58100.0
2013-08-29 15:40:00,91.73,91.77,91.66,91.75,46300.0,80.4033,80.4383,80.3419,80.4208,46300.0
2013-08-29 15:50:00,91.74,91.76,91.62,91.63,71700.0,80.412,80.4296,80.3069,80.3156,71700.0
2013-08-30 09:30:00,91.89,91.97,91.59,91.9,27700.0,80.5435,80.6136,80.2806,80.5523,27700.0
2013-08-30 09:40:00,91.89,91.97,91.7,91.87,10200.0,80.5435,80.6136,80.377,80.526,10200.0
2013-08-30 09:50:00,91.86,92.07,91.76,91.84,21600.0,80.5172,80.7013,80.4296,80.4997,21600.0
2013-08-30 10:00:00,91.89,91.89,91.61,91.68,20400.0,80.5435,80.5435,80.2981,80.3595,20400.0
2013-08-30 10:10:00,91.66,91.86,91.56,91.86,17400.0,80.3419,80.5172,80.2543,80.5172,17400.0
2013-08-30 10:20:00,91.84,92.02,91.82,91.82,16100.0,80.4997,80.6575,80.4822,80.4822,16100.0
2013-08-30 10:30:00,91.8,91.83,91.72,91.73,11400.0,80.4646,80.4909,80.3945,80.4033,11400.0
2013-08-30 10:40:00,91.72,91.75,91.63,91.69,32600.0,80.3945,80.4208,80.3156,80.3682,32600.0
2013-08-30 10:50:00,91.7,92.03,91.68,92.01,26600.0,80.377,80.6662,80.3595,80.6487,26600.0
2013-08-30 11:00:00,91.99,92.11,91.96,92.11,21600.0,80.6312,80.7364,80.6049,80.7364,21600.0
2013-08-30 11:10:00,92.11,92.21,92.05,92.18,24500.0,80.7364,80.824,80.6838,80.7977,24500.0
2013-08-30 11:20:00,92.19,92.23,92.05,92.05,16500.0,80.8065,80.8415,80.6838,80.6838,16500.0
2013-08-30 11:30:00,92.03,92.03,91.86,91.86,7000.0,80.6662,80.6662,80.5172,80.5172,7000.0
2013-08-30 11:40:00,91.83,91.95,91.72,91.88,16000.0,80.4909,80.5961,80.3945,80.5348,16000.0
2013-08-30 11:50:00,91.86,91.87,91.75,91.76,7300.0,80.5172,80.526,80.4208,80.4296,7300.0
2013-08-30 12:00:00,91.77,91.92,91.77,91.9,7900.0,80.4383,80.5698,80.4383,80.5523,7900.0
2013-08-30 12:10:00,91.91,92.03,91.9,91.96,12800.0,80.5611,80.6662,80.5523,80.6049,12800.0
2013-08-30 12:20:00,91.96,91.98,91.72,91.73,28400.0,80.6049,80.6224,80.3945,80.4033,28400.0
2013-08-30 12:30:00,91.72,91.72,91.67,91.7,5000.0,80.3945,80.3945,80.3507,80.377,5000.0
2013-08-30 12:40:00,91.7,91.7,91.66,91.69,5200.0,80.377,80.377,80.3419,80.3682,5200.0
2013-08-30 12:50:00,91.69,91.69,91.61,91.62,17600.0,80.3682,80.3682,80.2981,80.3069,17600.0
2013-08-30 13:00:00,91.61,91.68,91.4,91.4,18000.0,80.2981,80.3595,80.114,80.114,18000.0
2013-08-30 13:10:00,91.41,91.65,91.41,91.55,46700.0,80.1228,80.3332,80.1228,80.2455,46700.0
2013-08-30 13:20:00,91.55,91.55,91.46,91.53,9000.0,80.2455,80.2455,80.1666,80.228,9000.0
2013-08-30 13:30:00,91.53,91.57,91.5,91.51,22600.0,80.228,80.263,80.2017,80.2104,22600.0
2013-08-30 13:40:00,91.51,91.55,91.48,91.48,27400.0,80.2104,80.2455,80.1842,80.1842,27400.0
2013-08-30 13:50:00,91.48,91.51,91.4,91.47,18600.0,80.1842,80.2104,80.114,80.1754,18600.0
2013-08-30 14:00:00,91.44,91.45,91.39,91.39,18100.0,80.1491,80.1579,80.1053,80.1053,18100.0
2013-08-30 14:10:00,91.38,91.4,91.36,91.37,14500.0,80.0965,80.114,80.079,80.0877,14500.0
2013-08-30 14:20:00,91.38,91.4,91.32,91.37,10100.0,80.0965,80.114,80.0439,80.0877,10100.0
2013-08-30 14:30:00,91.35,91.41,91.35,91.38,18500.0,80.0702,80.1228,80.0702,80.0965,18500.0
2013-08-30 14:40:00,91.4,91.47,91.36,91.44,19900.0,80.114,80.1754,80.079,80.1491,19900.0
2013-08-30 14:50:00,91.47,91.63,91.47,91.58,15700.0,80.1754,80.3156,80.1754,80.2718,15700.0
2013-08-30 15:00:00,91.59,91.59,91.4,91.4,11500.0,80.2806,80.2806,80.114,80.114,11500.0
2013-08-30 15:10:00,91.41,91.55,91.39,91.5,25000.0,80.1228,80.2455,80.1053,80.2017,25000.0
2013-08-30 15:20:00,91.48,91.49,91.37,91.42,19900.0,80.1842,80.1929,80.0877,80.1316,19900.0
2013-08-30 15:30:00,91.39,91.43,91.29,91.4,35500.0,80.1053,80.1403,80.0176,80.114,35500.0
2013-08-30 15:40:00,91.41,91.42,91.19,91.26,35300.0,80.1228,80.1316,79.93,79.9913,35300.0
2013-08-30 15:50:00,91.26,91.42,91.12,91.32,76600.0,79.9913,80.1316,79.8686,80.0439,76600.0
2013-09-03 09:30:00,92.54,93.0,92.42,92.78,39900.0,81.1133,81.5165,81.0081,81.3236,39900.0
2013-09-03 09:40:00,92.82,93.0,92.8,92.8,24400.0,81.3587,81.5165,81.3412,81.3412,24400.0
2013-09-03 09:50:00,92.81,92.95,92.77,92.8,45600.0,81.3499,81.4726,81.3149,81.3412,45600.0
2013-09-03 10:00:00,92.8,92.88,92.46,92.55,25500.0,81.3412,81.4113,81.0431,81.122,25500.0
2013-09-03 10:10:00,92.56,92.66,92.41,92.46,13100.0,81.1308,81.2184,80.9993,81.0431,13100.0
2013-09-03 10:20:00,92.49,92.6,92.34,92.6,10100.0,81.0694,81.1659,80.938,81.1659,10100.0
2013-09-03 10:30:00,92.59,92.75,92.5,92.74,6100.0,81.1571,81.2973,81.0782,81.2886,6100.0
2013-09-03 10:40:00,92.74,92.84,92.63,92.8,13700.0,81.2886,81.3762,81.1922,81.3412,13700.0
2013-09-03 10:50:00,92.8,92.8,92.7,92.7,15400.0,81.3412,81.3412,81.2535,81.2535,15400.0
2013-09-03 11:00:00,92.73,92.75,92.66,92.7,6600.0,81.2798,81.2973,81.2184,81.2535,6600.0
2013-09-03 11:10:00,92.7,92.7,92.26,92.28,29700.0,81.2535,81.2535,80.8678,80.8854,29700.0
2013-09-03 11:20:00,92.28,92.33,92.05,92.05,16500.0,80.8854,80.9292,80.6838,80.6838,16500.0
2013-09-03 11:30:00,92.03,92.15,92.0,92.14,13700.0,80.6662,80.7714,80.6399,80.7627,13700.0
2013-09-03 11:40:00,92.2,92.22,92.0,92.2,33900.0,80.8152,80.8328,80.6399,80.8152,33900.0
2013-09-03 11:50:00,92.21,92.21,91.99,92.07,24200.0,80.824,80.824,80.6312,80.7013,24200.0
2013-09-03 12:00:00,92.06,92.08,91.98,92.02,15500.0,80.6925,80.7101,80.6224,80.6575,15500.0
2013-09-03 12:10:00,92.03,92.08,92.0,92.01,16000.0,80.6662,80.7101,80.6399,80.6487,16000.0
2013-09-03 12:20:00,92.0,92.06,91.99,92.03,7000.0,80.6399,80.6925,80.6312,80.6662,7000.0
2013-09-03 12:30:00,92.03,92.12,92.02,92.12,5400.0,80.6662,80.7451,80.6575,80.7451,5400.0
2013-09-03 12:40:00,92.12,92.12,92.07,92.12,28900.0,80.7451,80.7451,80.7013,80.7451,28900.0
2013-09-03 12:50:00,92.12,92.16,92.12,92.14,14700.0,80.7451,80.7802,80.7451,80.7627,14700.0
2013-09-03 13:00:00,92.14,92.18,92.1,92.17,23600.0,80.7627,80.7977,80.7276,80.789,23600.0
2013-09-03 13:10:00,92.16,92.23,92.14,92.14,13900.0,80.7802,80.8415,80.7627,80.7627,13900.0
2013-09-03 13:20:00,92.13,92.21,92.12,92.2,11400.0,80.7539,80.824,80.7451,80.8152,11400.0
2013-09-03 13:30:00,92.2,92.27,92.19,92.2,11000.0,80.8152,80.8766,80.8065,80.8152,11000.0
2013-09-03 13:40:00,92.2,92.21,92.16,92.17,25700.0,80.8152,80.824,80.7802,80.789,25700.0
2013-09-03 13:50:00,92.18,92.19,92.02,92.03,26900.0,80.7977,80.8065,80.6575,80.6662,26900.0
2013-09-03 14:00:00,92.04,92.09,91.95,91.96,10900.0,80.675,80.7188,80.5961,80.6049,10900.0
2013-09-03 14:10:00,91.96,92.08,91.96,92.03,20100.0,80.6049,80.7101,80.6049,80.6662,20100.0
2013-09-03 14:20:00,92.02,92.11,91.96,92.08,31100.0,80.6575,80.7364,80.6049,80.7101,31100.0
2013-09-03 14:30:00,92.08,92.09,91.95,92.03,21000.0,80.7101,80.7188,80.5961,80.6662,21000.0
2013-09-03 14:40:00,92.02,92.04,91.95,92.02,29900.0,80.6575,80.675,80.5961,80.6575,29900.0
2013-09-03 14:50:00,92.02,92.21,91.98,92.2,27400.0,80.6575,80.824,80.6224,80.8152,27400.0
2013-09-03 15:00:00,92.2,92.51,92.16,92.5,40800.0,80.8152,81.087,80.7802,81.0782,40800.0
2013-09-03 15:10:00,92.49,92.56,92.44,92.44,34700.0,81.0694,81.1308,81.0256,81.0256,34700.0
2013-09-03 15:20:00,92.43,92.5,92.31,92.5,38600.0,81.0168,81.0782,80.9117,81.0782,38600.0
2013-09-03 15:30:00,92.5,92.55,92.42,92.48,60200.0,81.0782,81.122,81.0081,81.0607,60200.0
2013-09-03 15:40:00,92.47,92.58,92.42,92.51,61000.0,81.0519,81.1483,81.0081,81.087,61000.0
2013-09-03 15:50:00,92.5,92.57,92.45,92.57,108800.0,81.0782,81.1396,81.0344,81.1396,108800.0
2013-09-04 09:30:00,92.61,92.81,92.48,92.64,35700.0,81.1746,81.3499,81.0607,81.2009,35700.0
2013-09-04 09:40:00,92.65,92.88,92.56,92.83,37200.0,81.2097,81.4113,81.1308,81.3675,37200.0
2013-09-04 09:50:00,92.82,93.39,92.78,93.35,44200.0,81.3587,81.8583,81.3236,81.8232,44200.0
2013-09-04 10:00:00,93.34,93.45,93.21,93.28,41500.0,81.8145,81.9109,81.7005,81.7619,41500.0
2013-09-04 10:10:00,93.28,93.3,93.22,93.22,23300.0,81.7619,81.7794,81.7093,81.7093,23300.0
2013-09-04 10:20:00,93.22,93.31,93.2,93.29,19000.0,81.7093,81.7882,81.6918,81.7707,19000.0
2013-09-04 10:30:00,93.31,93.4,93.22,93.4,33200.0,81.7882,81.8671,81.7093,81.8671,33200.0
2013-09-04 10:40:00,93.4,93.45,93.27,93.27,17800.0,81.8671,81.9109,81.7531,81.7531,17800.0
2013-09-04 10:50:00,93.26,93.33,93.22,93.28,33500.0,81.7444,81.8057,81.7093,81.7619,33500.0
2013-09-04 11:00:00,93.28,93.35,93.27,93.3,22600.0,81.7619,81.8232,81.7531,81.7794,22600.0
2013-09-04 11:10:00,93.31,93.33,93.28,93.33,22200.0,81.7882,81.8057,81.7619,81.8057,22200.0
2013-09-04 11:20:00,93.32,93.43,93.3,93.39,15800.0,81.7969,81.8934,81.7794,81.8583,15800.0
2013-09-04 11:30:00,93.4,93.48,93.39,93.43,14200.0,81.8671,81.9372,81.8583,81.8934,14200.0
2013-09-04 11:40:00,93.43,93.61,93.43,93.59,15300.0,81.8934,82.0511,81.8934,82.0336,15300.0
2013-09-04 11:50:00,93.6,93.77,93.6,93.77,18300.0,82.0424,82.1914,82.0424,82.1914,18300.0
2013-09-04 12:00:00,93.78,93.82,93.77,93.8,33800.0,82.2001,82.2352,82.1914,82.2177,33800.0
2013-09-04 12:10:00,93.81,93.87,93.78,93.87,25200.0,82.2264,82.279,82.2001,82.279,25200.0
2013-09-04 12:20:00,93.87,93.92,93.77,93.78,27800.0,82.279,82.3229,82.1914,82.2001,27800.0
2013-09-04 12:30:00,93.79,93.8,93.63,93.69,15900.0,82.2089,82.2177,82.0687,82.1213,15900.0
2013-09-04 12:40:00,93.7,93.71,93.56,93.57,24100.0,82.13,82.1388,82.0073,82.0161,24100.0
2013-09-04 12:50:00,93.57,93.58,93.54,93.57,27500.0,82.0161,82.0248,81.9898,82.0161,27500.0
2013-09-04 13:00:00,93.56,93.57,93.53,93.56,17500.0,82.0073,82.0161,81.981,82.0073,17500.0
2013-09-04 13:10:00,93.57,93.61,93.54,93.6,53200.0,82.0161,82.0511,81.9898,82.0424,53200.0
2013-09-04 13:20:00,93.58,93.59,93.51,93.58,15900.0,82.0248,82.0336,81.9635,82.0248,15900.0
2013-09-04 13:30:00,93.59,93.65,93.54,93.54,34000.0,82.0336,82.0862,81.9898,81.9898,34000.0
2013-09-04 13:40:00,93.55,93.61,93.55,93.6,13600.0,81.9985,82.0511,81.9985,82.0424,13600.0
2013-09-04 13:50:00,93.59,93.63,93.54,93.63,21700.0,82.0336,82.0687,81.9898,82.0687,21700.0
2013-09-04 14:00:00,93.62,93.65,93.52,93.56,27200.0,82.0599,82.0862,81.9723,82.0073,27200.0
2013-09-04 14:10:00,93.57,93.65,93.53,93.63,20700.0,82.0161,82.0862,81.981,82.0687,20700.0
2013-09-04 14:20:00,93.63,93.68,93.59,93.61,26600.0,82.0687,82.1125,82.0336,82.0511,26600.0
2013-09-04 14:30:00,93.61,93.73,93.59,93.68,44700.0,82.0511,82.1563,82.0336,82.1125,44700.0
2013-09-04 14:40:00,93.68,93.72,93.6,93.61,22700.0,82.1125,82.1476,82.0424,82.0511,22700.0
2013-09-04 14:50:00,93.63,93.76,93.62,93.75,32500.0,82.0687,82.1826,82.0599,82.1739,32500.0
2013-09-04 15:00:00,93.75,93.75,93.6,93.67,29400.0,82.1739,82.1739,82.0424,82.1037,29400.0
2013-09-04 15:10:00,93.67,93.7,93.61,93.68,23300.0,82.1037,82.13,82.0511,82.1125,23300.0
2013-09-04 15:20:00,93.68,93.73,93.56,93.68,41500.0,82.1125,82.1563,82.0073,82.1125,41500.0
2013-09-04 15:30:00,93.67,93.69,93.43,93.43,32800.0,82.1037,82.1213,81.8934,81.8934,32800.0
2013-09-04 15:40:00,93.43,93.69,93.42,93.66,46700.0,81.8934,82.1213,81.8846,82.095,46700.0
2013-09-04 15:50:00,93.67,93.74,93.61,93.72,95100.0,82.1037,82.1651,82.0511,82.1476,95100.0
2013-09-05 09:30:00,93.42,93.87,93.31,93.83,35000.0,81.8846,82.279,81.7882,82.244,35000.0
2013-09-05 09:40:00,93.77,93.79,93.54,93.56,15200.0,82.1914,82.2089,81.9898,82.0073,15200.0
2013-09-05 09:50:00,93.52,93.73,93.52,93.72,12600.0,81.9723,82.1563,81.9723,82.1476,12600.0
2013-09-05 10:00:00,93.75,93.78,93.52,93.62,18500.0,82.1739,82.2001,81.9723,82.0599,18500.0
2013-09-05 10:10:00,93.61,93.8,93.53,93.72,30600.0,82.0511,82.2177,81.981,82.1476,30600.0
2013-09-05 10:20:00,93.73,93.73,93.53,93.63,13400.0,82.1563,82.1563,81.981,82.0687,13400.0
2013-09-05 10:30:00,93.61,93.61,93.45,93.58,18600.0,82.0511,82.0511,81.9109,82.0248,18600.0
2013-09-05 10:40:00,93.58,93.6,93.46,93.47,12300.0,82.0248,82.0424,81.9197,81.9284,12300.0
2013-09-05 10:50:00,93.48,93.52,93.41,93.42,12300.0,81.9372,81.9723,81.8758,81.8846,12300.0
2013-09-05 11:00:00,93.42,93.5,93.38,93.48,9300.0,81.8846,81.9547,81.8495,81.9372,9300.0
2013-09-05 11:10:00,93.48,93.55,93.42,93.55,19700.0,81.9372,81.9985,81.8846,81.9985,19700.0
2013-09-05 11:20:00,93.5,93.55,93.38,93.47,9900.0,81.9547,81.9985,81.8495,81.9284,9900.0
2013-09-05 11:30:00,93.46,93.62,93.46,93.56,10300.0,81.9197,82.0599,81.9197,82.0073,10300.0
2013-09-05 11:40:00,93.56,93.65,93.54,93.56,16600.0,82.0073,82.0862,81.9898,82.0073,16600.0
2013-09-05 11:50:00,93.55,93.61,93.54,93.57,9200.0,81.9985,82.0511,81.9898,82.0161,9200.0
2013-09-05 12:00:00,93.57,93.58,93.46,93.48,32100.0,82.0161,82.0248,81.9197,81.9372,32100.0
2013-09-05 12:10:00,93.49,93.5,93.35,93.37,20900.0,81.946,81.9547,81.8232,81.8408,20900.0
2013-09-05 12:20:00,93.35,93.37,93.25,93.29,10400.0,81.8232,81.8408,81.7356,81.7707,10400.0
2013-09-05 12:30:00,93.3,93.32,93.24,93.24,4500.0,81.7794,81.7969,81.7268,81.7268,4500.0
2013-09-05 12:40:00,93.26,93.28,93.25,93.27,7800.0,81.7444,81.7619,81.7356,81.7531,7800.0
2013-09-05 12:50:00,93.28,93.33,93.27,93.31,8600.0,81.7619,81.8057,81.7531,81.7882,8600.0
2013-09-05 13:00:00,93.28,93.45,93.28,93.42,16000.0,81.7619,81.9109,81.7619,81.8846,16000.0
2013-09-05 13:10:00,93.43,93.47,93.39,93.43,5500.0,81.8934,81.9284,81.8583,81.8934,5500.0
2013-09-05 13:20:00,93.44,93.45,93.35,93.35,10100.0,81.9021,81.9109,81.8232,81.8232,10100.0
2013-09-05 13:30:00,93.36,93.36,93.3,93.35,14100.0,81.832,81.832,81.7794,81.8232,14100.0
2013-09-05 13:40:00,93.42,93.48,93.39,93.42,7900.0,81.8846,81.9372,81.8583,81.8846,7900.0
2013-09-05 13:50:00,93.42,93.42,93.25,93.28,11400.0,81.8846,81.8846,81.7356,81.7619,11400.0
2013-09-05 14:00:00,93.26,93.3,93.21,93.24,10600.0,81.7444,81.7794,81.7005,81.7268,10600.0
2013-09-05 14:10:00,93.24,93.32,93.24,93.27,12800.0,81.7268,81.7969,81.7268,81.7531,12800.0
2013-09-05 14:20:00,93.26,93.29,93.21,93.24,9300.0,81.7444,81.7707,81.7005,81.7268,9300.0
2013-09-05 14:30:00,93.24,93.25,93.2,93.21,6700.0,81.7268,81.7356,81.6918,81.7005,6700.0
2013-09-05 14:40:00,93.22,93.23,93.2,93.21,19700.0,81.7093,81.7181,81.6918,81.7005,19700.0
2013-09-05 14:50:00,93.22,93.3,93.2,93.21,14400.0,81.7093,81.7794,81.6918,81.7005,14400.0
2013-09-05 15:00:00,93.2,93.21,93.07,93.08,62200.0,81.6918,81.7005,81.5778,81.5866,62200.0
2013-09-05 15:10:00,93.1,93.11,93.07,93.07,23200.0,81.6041,81.6129,81.5778,81.5778,23200.0
2013-09-05 15:20:00,93.07,93.08,93.0,93.05,20400.0,81.5778,81.5866,81.5165,81.5603,20400.0
2013-09-05 15:30:00,93.05,93.13,93.02,93.12,30800.0,81.5603,81.6304,81.534,81.6216,30800.0
2013-09-05 15:40:00,93.11,93.2,93.07,93.17,29400.0,81.6129,81.6918,81.5778,81.6655,29400.0
2013-09-05 15:50:00,93.17,93.18,93.09,93.11,45600.0,81.6655,81.6742,81.5953,81.6129,45600.0
2013-09-06 09:30:00,93.24,93.5,93.02,93.36,23400.0,81.7268,81.9547,81.534,81.832,23400.0
2013-09-06 09:40:00,93.37,93.37,92.27,92.68,41800.0,81.8408,81.8408,80.8766,81.236,41800.0
2013-09-06 09:50:00,92.71,92.73,92.43,92.43,22300.0,81.2623,81.2798,81.0168,81.0168,22300.0
2013-09-06 10:00:00,92.43,92.53,92.12,92.3,30800.0,81.0168,81.1045,80.7451,80.9029,30800.0
2013-09-06 10:10:00,92.3,92.62,92.28,92.57,12100.0,80.9029,81.1834,80.8854,81.1396,12100.0
2013-09-06 10:20:00,92.53,92.7,92.43,92.43,7400.0,81.1045,81.2535,81.0168,81.0168,7400.0
2013-09-06 10:30:00,92.46,92.57,92.4,92.52,11500.0,81.0431,81.1396,80.9906,81.0957,11500.0
2013-09-06 10:40:00,92.53,92.85,92.53,92.75,12400.0,81.1045,81.385,81.1045,81.2973,12400.0
2013-09-06 10:50:00,92.75,92.91,92.7,92.89,7400.0,81.2973,81.4376,81.2535,81.42,7400.0
2013-09-06 11:00:00,92.88,92.99,92.81,92.83,13700.0,81.4113,81.5077,81.3499,81.3675,13700.0
2013-09-06 11:10:00,92.83,92.85,92.74,92.75,11400.0,81.3675,81.385,81.2886,81.2973,11400.0
2013-09-06 11:20:00,92.74,92.96,92.74,92.96,8000.0,81.2886,81.4814,81.2886,81.4814,8000.0
2013-09-06 11:30:00,92.96,93.1,92.94,93.07,11400.0,81.4814,81.6041,81.4639,81.5778,11400.0
2013-09-06 11:40:00,93.05,93.08,92.87,92.87,13000.0,81.5603,81.5866,81.4025,81.4025,13000.0
2013-09-06 11:50:00,92.88,93.04,92.88,93.0,9500.0,81.4113,81.5515,81.4113,81.5165,9500.0
2013-09-06 12:00:00,92.98,93.0,92.86,92.91,14900.0,81.4989,81.5165,81.3937,81.4376,14900.0
2013-09-06 12:10:00,92.92,92.97,92.91,92.95,4100.0,81.4463,81.4902,81.4376,81.4726,4100.0
2013-09-06 12:20:00,92.94,92.97,92.85,92.92,11100.0,81.4639,81.4902,81.385,81.4463,11100.0
2013-09-06 12:30:00,92.92,92.94,92.72,92.72,10600.0,81.4463,81.4639,81.271,81.271,10600.0
2013-09-06 12:40:00,92.69,92.77,92.65,92.75,8600.0,81.2447,81.3149,81.2097,81.2973,8600.0
2013-09-06 12:50:00,92.73,92.83,92.69,92.83,4500.0,81.2798,81.3675,81.2447,81.3675,4500.0
2013-09-06 13:00:00,92.84,92.96,92.84,92.96,6400.0,81.3762,81.4814,81.3762,81.4814,6400.0
2013-09-06 13:10:00,92.95,93.01,92.94,93.0,8800.0,81.4726,81.5252,81.4639,81.5165,8800.0
2013-09-06 13:20:00,93.05,93.07,93.01,93.01,8200.0,81.5603,81.5778,81.5252,81.5252,8200.0
2013-09-06 13:30:00,93.01,93.07,92.97,92.97,8000.0,81.5252,81.5778,81.4902,81.4902,8000.0
2013-09-06 13:40:00,92.96,93.12,92.93,93.11,10200.0,81.4814,81.6216,81.4551,81.6129,10200.0
2013-09-06 13:50:00,93.12,93.15,93.01,93.02,11400.0,81.6216,81.6479,81.5252,81.534,11400.0
2013-09-06 14:00:00,93.04,93.08,93.02,93.07,11900.0,81.5515,81.5866,81.534,81.5778,11900.0
2013-09-06 14:10:00,93.06,93.07,92.93,93.0,41300.0,81.5691,81.5778,81.4551,81.5165,41300.0
2013-09-06 14:20:00,93.03,93.13,92.98,93.12,24100.0,81.5428,81.6304,81.4989,81.6216,24100.0
2013-09-06 14:30:00,93.13,93.25,93.12,93.17,17400.0,81.6304,81.7356,81.6216,81.6655,17400.0
2013-09-06 14:40:00,93.17,93.18,93.11,93.14,20900.0,81.6655,81.6742,81.6129,81.6392,20900.0
2013-09-06 14:50:00,93.14,93.18,92.99,93.0,34200.0,81.6392,81.6742,81.5077,81.5165,34200.0
2013-09-06 15:00:00,93.0,93.04,92.92,92.97,16400.0,81.5165,81.5515,81.4463,81.4902,16400.0
2013-09-06 15:10:00,92.94,92.95,92.82,92.84,24100.0,81.4639,81.4726,81.3587,81.3762,24100.0
2013-09-06 15:20:00,92.83,92.88,92.79,92.84,30800.0,81.3675,81.4113,81.3324,81.3762,30800.0
2013-09-06 15:30:00,92.84,92.84,92.65,92.75,107500.0,81.3762,81.3762,81.2097,81.2973,107500.0
2013-09-06 15:40:00,92.75,92.78,92.63,92.66,46600.0,81.2973,81.3236,81.1922,81.2184,46600.0
2013-09-06 15:50:00,92.64,92.75,92.64,92.72,114400.0,81.2009,81.2973,81.2009,81.271,114400.0
2013-09-09 09:30:00,92.76,93.57,92.76,93.27,21900.0,81.3061,82.0161,81.3061,81.7531,21900.0
2013-09-09 09:40:00,93.29,93.4,93.14,93.37,32900.0,81.7707,81.8671,81.6392,81.8408,32900.0
2013-09-09 09:50:00,93.39,93.57,93.37,93.39,21800.0,81.8583,82.0161,81.8408,81.8583,21800.0
2013-09-09 10:00:00,93.4,93.51,93.19,93.19,25600.0,81.8671,81.9635,81.683,81.683,25600.0
2013-09-09 10:10:00,93.19,93.28,93.14,93.16,14600.0,81.683,81.7619,81.6392,81.6567,14600.0
2013-09-09 10:20:00,93.19,93.31,93.19,93.24,8800.0,81.683,81.7882,81.683,81.7268,8800.0
2013-09-09 10:30:00,93.24,93.32,93.17,93.32,7300.0,81.7268,81.7969,81.6655,81.7969,7300.0
2013-09-09 10:40:00,93.33,93.53,93.3,93.52,15000.0,81.8057,81.981,81.7794,81.9723,15000.0
2013-09-09 10:50:00,93.53,93.59,93.46,93.48,20100.0,81.981,82.0336,81.9197,81.9372,20100.0
2013-09-09 11:00:00,93.46,93.56,93.43,93.5,14400.0,81.9197,82.0073,81.8934,81.9547,14400.0
2013-09-09 11:10:00,93.51,93.51,93.3,93.36,8700.0,81.9635,81.9635,81.7794,81.832,8700.0
2013-09-09 11:20:00,93.35,93.41,93.32,93.34,8500.0,81.8232,81.8758,81.7969,81.8145,8500.0
2013-09-09 11:30:00,93.33,93.42,93.31,93.39,5400.0,81.8057,81.8846,81.7882,81.8583,5400.0
2013-09-09 11:40:00,93.4,93.47,93.39,93.47,5500.0,81.8671,81.9284,81.8583,81.9284,5500.0
2013-09-09 11:50:00,93.48,93.54,93.48,93.5,8300.0,81.9372,81.9898,81.9372,81.9547,8300.0
2013-09-09 12:00:00,93.54,93.61,93.53,93.59,4600.0,81.9898,82.0511,81.981,82.0336,4600.0
2013-09-09 12:10:00,93.6,93.72,93.6,93.71,5100.0,82.0424,82.1476,82.0424,82.1388,5100.0
2013-09-09 12:20:00,93.71,93.71,93.66,93.68,11100.0,82.1388,82.1388,82.095,82.1125,11100.0
2013-09-09 12:30:00,93.68,93.69,93.65,93.68,7500.0,82.1125,82.1213,82.0862,82.1125,7500.0
2013-09-09 12:40:00,93.68,93.7,93.65,93.67,7400.0,82.1125,82.13,82.0862,82.1037,7400.0
2013-09-09 12:50:00,93.68,93.68,93.57,93.58,11400.0,82.1125,82.1125,82.0161,82.0248,11400.0
2013-09-09 13:00:00,93.58,93.58,93.5,93.5,7600.0,82.0248,82.0248,81.9547,81.9547,7600.0
2013-09-09 13:10:00,93.5,93.5,93.41,93.41,8600.0,81.9547,81.9547,81.8758,81.8758,8600.0
2013-09-09 13:20:00,93.42,93.47,93.4,93.41,9100.0,81.8846,81.9284,81.8671,81.8758,9100.0
2013-09-09 13:30:00,93.41,93.52,93.41,93.52,6900.0,81.8758,81.9723,81.8758,81.9723,6900.0
2013-09-09 13:40:00,93.51,93.54,93.48,93.52,10700.0,81.9635,81.9898,81.9372,81.9723,10700.0
2013-09-09 13:50:00,93.53,93.59,93.52,93.59,11500.0,81.981,82.0336,81.9723,82.0336,11500.0
2013-09-09 14:00:00,93.58,93.72,93.58,93.71,14800.0,82.0248,82.1476,82.0248,82.1388,14800.0
2013-09-09 14:10:00,93.7,93.81,93.7,93.79,16800.0,82.13,82.2264,82.13,82.2089,16800.0
2013-09-09 14:20:00,93.79,93.79,93.66,93.66,22100.0,82.2089,82.2089,82.095,82.095,22100.0
2013-09-09 14:30:00,93.66,93.68,93.56,93.6,22800.0,82.095,82.1125,82.0073,82.0424,22800.0
2013-09-09 14:40:00,93.6,93.69,93.6,93.64,12600.0,82.0424,82.1213,82.0424,82.0774,12600.0
2013-09-09 14:50:00,93.64,93.69,93.63,93.64,18500.0,82.0774,82.1213,82.0687,82.0774,18500.0
2013-09-09 15:00:00,93.64,93.65,93.59,93.63,17100.0,82.0774,82.0862,82.0336,82.0687,17100.0
2013-09-09 15:10:00,93.63,93.7,93.63,93.68,18100.0,82.0687,82.13,82.0687,82.1125,18100.0
2013-09-09 15:20:00,93.68,93.72,93.66,93.7,18600.0,82.1125,82.1476,82.095,82.13,18600.0
2013-09-09 15:30:00,93.7,93.7,93.68,93.68,25600.0,82.13,82.13,82.1125,82.1125,25600.0
2013-09-09 15:40:00,93.67,93.71,93.65,93.71,20900.0,82.1037,82.1388,82.0862,82.1388,20900.0
2013-09-09 15:50:00,93.71,93.79,93.7,93.78,44600.0,82.1388,82.2089,82.13,82.2001,44600.0
2013-09-10 09:30:00,94.0,94.5,94.0,94.3,34200.0,82.393,82.8312,82.393,82.6559,34200.0
2013-09-10 09:40:00,94.3,94.63,94.22,94.59,8300.0,82.6559,82.9452,82.5858,82.9101,8300.0
2013-09-10 09:50:00,94.6,94.87,94.5,94.51,25700.0,82.9189,83.1556,82.8312,82.84,25700.0
2013-09-10 10:00:00,94.53,94.79,94.53,94.79,13200.0,82.8575,83.0854,82.8575,83.0854,13200.0
2013-09-10 10:10:00,94.72,94.73,94.59,94.64,11400.0,83.0241,83.0328,82.9101,82.954,11400.0
2013-09-10 10:20:00,94.64,94.95,94.64,94.92,20200.0,82.954,83.2257,82.954,83.1994,20200.0
2013-09-10 10:30:00,94.95,95.0,94.76,94.87,37400.0,83.2257,83.2695,83.0591,83.1556,37400.0
2013-09-10 10:40:00,94.87,94.94,94.82,94.9,21900.0,83.1556,83.2169,83.1117,83.1819,21900.0
2013-09-10 10:50:00,94.89,94.92,94.75,94.8,22200.0,83.1731,83.1994,83.0504,83.0942,22200.0
2013-09-10 11:00:00,94.81,94.83,94.75,94.82,17400.0,83.103,83.1205,83.0504,83.1117,17400.0
2013-09-10 11:10:00,94.82,94.92,94.82,94.88,19900.0,83.1117,83.1994,83.1117,83.1643,19900.0
2013-09-10 11:20:00,94.88,94.94,94.75,94.76,32900.0,83.1643,83.2169,83.0504,83.0591,32900.0
2013-09-10 11:30:00,94.75,94.87,94.54,94.87,21100.0,83.0504,83.1556,82.8663,83.1556,21100.0
2013-09-10 11:40:00,94.86,94.86,94.69,94.75,17800.0,83.1468,83.1468,82.9978,83.0504,17800.0
2013-09-10 11:50:00,94.75,94.89,94.73,94.86,16100.0,83.0504,83.1731,83.0328,83.1468,16100.0
2013-09-10 12:00:00,94.86,94.94,94.85,94.94,12700.0,83.1468,83.2169,83.138,83.2169,12700.0
2013-09-10 12:10:00,94.95,95.0,94.93,94.96,16700.0,83.2257,83.2695,83.2081,83.2344,16700.0
2013-09-10 12:20:00,94.97,95.1,94.96,95.1,42900.0,83.2432,83.3572,83.2344,83.3572,42900.0
2013-09-10 12:30:00,95.09,95.11,95.05,95.07,10100.0,83.3484,83.3659,83.3133,83.3309,10100.0
2013-09-10 12:40:00,95.07,95.08,94.98,95.0,8600.0,83.3309,83.3396,83.252,83.2695,8600.0
2013-09-10 12:50:00,94.98,95.13,94.98,95.13,13500.0,83.252,83.3835,83.252,83.3835,13500.0
2013-09-10 13:00:00,95.12,95.13,94.95,94.99,28200.0,83.3747,83.3835,83.2257,83.2607,28200.0
2013-09-10 13:10:00,94.99,95.08,94.92,95.08,16100.0,83.2607,83.3396,83.1994,83.3396,16100.0
2013-09-10 13:20:00,95.09,95.15,95.0,95.13,13400.0,83.3484,83.401,83.2695,83.3835,13400.0
2013-09-10 13:30:00,95.15,95.21,95.14,95.21,15300.0,83.401,83.4536,83.3922,83.4536,15300.0
2013-09-10 13:40:00,95.21,95.31,95.19,95.19,21300.0,83.4536,83.5412,83.436,83.436,21300.0
2013-09-10 13:50:00,95.21,95.25,95.15,95.17,13600.0,83.4536,83.4886,83.401,83.4185,13600.0
2013-09-10 14:00:00,95.17,95.18,95.09,95.14,20500.0,83.4185,83.4273,83.3484,83.3922,20500.0
2013-09-10 14:10:00,95.15,95.27,95.12,95.25,22600.0,83.401,83.5062,83.3747,83.4886,22600.0
2013-09-10 14:20:00,95.26,95.42,95.26,95.32,28300.0,83.4974,83.6376,83.4974,83.55,28300.0
2013-09-10 14:30:00,95.34,95.34,95.21,95.25,19100.0,83.5675,83.5675,83.4536,83.4886,19100.0
2013-09-10 14:40:00,95.25,95.28,95.18,95.19,13400.0,83.4886,83.5149,83.4273,83.436,13400.0
2013-09-10 14:50:00,95.19,95.3,95.17,95.28,26100.0,83.436,83.5325,83.4185,83.5149,26100.0
2013-09-10 15:00:00,95.25,95.32,95.25,95.25,15500.0,83.4886,83.55,83.4886,83.4886,15500.0
2013-09-10 15:10:00,95.25,95.29,95.21,95.27,17000.0,83.4886,83.5237,83.4536,83.5062,17000.0
2013-09-10 15:20:00,95.27,95.37,95.25,95.36,21800.0,83.5062,83.5938,83.4886,83.5851,21800.0
2013-09-10 15:30:00,95.37,95.4,95.2,95.25,35200.0,83.5938,83.6201,83.4448,83.4886,35200.0
2013-09-10 15:40:00,95.25,95.34,95.23,95.31,45900.0,83.4886,83.5675,83.4711,83.5412,45900.0
2013-09-10 15:50:00,95.31,95.41,95.25,95.39,71000.0,83.5412,83.6289,83.4886,83.6113,71000.0
2013-09-11 09:30:00,95.25,95.35,94.92,94.97,37800.0,83.4886,83.5763,83.1994,83.2432,37800.0
2013-09-11 09:40:00,94.97,95.21,94.87,95.18,19100.0,83.2432,83.4536,83.1556,83.4273,19100.0
2013-09-11 09:50:00,95.16,95.23,95.03,95.23,14700.0,83.4097,83.4711,83.2958,83.4711,14700.0
2013-09-11 10:00:00,95.21,95.48,95.18,95.25,26600.0,83.4536,83.6902,83.4273,83.4886,26600.0
2013-09-11 10:10:00,95.25,95.29,95.07,95.17,22800.0,83.4886,83.5237,83.3309,83.4185,22800.0
2013-09-11 10:20:00,95.17,95.19,94.97,95.09,18900.0,83.4185,83.436,83.2432,83.3484,18900.0
2013-09-11 10:30:00,95.1,95.38,95.1,95.34,15900.0,83.3572,83.6026,83.3572,83.5675,15900.0
2013-09-11 10:40:00,95.34,95.43,95.26,95.26,15000.0,83.5675,83.6464,83.4974,83.4974,15000.0
2013-09-11 10:50:00,95.25,95.42,95.23,95.35,15400.0,83.4886,83.6376,83.4711,83.5763,15400.0
2013-09-11 11:00:00,95.37,95.5,95.35,95.49,18300.0,83.5938,83.7078,83.5763,83.699,18300.0
2013-09-11 11:10:00,95.49,95.67,95.47,95.48,26500.0,83.699,83.8568,83.6815,83.6902,26500.0
2013-09-11 11:20:00,95.45,95.79,95.45,95.79,27100.0,83.6639,83.962,83.6639,83.962,27100.0
2013-09-11 11:30:00,95.8,96.06,95.8,95.92,40100.0,83.9707,84.1986,83.9707,84.0759,40100.0
2013-09-11 11:40:00,95.92,96.14,95.91,96.14,36900.0,84.0759,84.2687,84.0671,84.2687,36900.0
2013-09-11 11:50:00,96.13,96.18,95.98,96.05,24600.0,84.26,84.3038,84.1285,84.1899,24600.0
2013-09-11 12:00:00,96.05,96.2,96.05,96.17,19500.0,84.1899,84.3213,84.1899,84.295,19500.0
2013-09-11 12:10:00,96.19,96.34,96.17,96.32,16000.0,84.3126,84.444,84.295,84.4265,16000.0
2013-09-11 12:20:00,96.32,96.37,96.07,96.23,31100.0,84.4265,84.4703,84.2074,84.3476,31100.0
2013-09-11 12:30:00,96.25,96.25,96.05,96.07,8300.0,84.3652,84.3652,84.1899,84.2074,8300.0
2013-09-11 12:40:00,96.07,96.07,95.91,95.97,12600.0,84.2074,84.2074,84.0671,84.1197,12600.0
2013-09-11 12:50:00,95.94,96.03,95.91,96.01,10500.0,84.0934,84.1723,84.0671,84.1548,10500.0
2013-09-11 13:00:00,96.0,96.03,95.82,95.9,14700.0,84.146,84.1723,83.9883,84.0584,14700.0
2013-09-11 13:10:00,95.92,95.95,95.89,95.92,8600.0,84.0759,84.1022,84.0496,84.0759,8600.0
2013-09-11 13:20:00,95.91,95.95,95.8,95.88,12400.0,84.0671,84.1022,83.9707,84.0408,12400.0
2013-09-11 13:30:00,95.9,96.01,95.9,95.9,12400.0,84.0584,84.1548,84.0584,84.0584,12400.0
2013-09-11 13:40:00,95.9,96.07,95.9,96.07,7600.0,84.0584,84.2074,84.0584,84.2074,7600.0
2013-09-11 13:50:00,96.05,96.06,95.97,95.97,13200.0,84.1899,84.1986,84.1197,84.1197,13200.0
2013-09-11 14:00:00,95.97,96.03,95.88,96.03,7700.0,84.1197,84.1723,84.0408,84.1723,7700.0
2013-09-11 14:10:00,96.04,96.07,95.99,95.99,10900.0,84.1811,84.2074,84.1373,84.1373,10900.0
2013-09-11 14:20:00,95.99,96.0,95.95,95.96,13400.0,84.1373,84.146,84.1022,84.111,13400.0
2013-09-11 14:30:00,95.97,95.99,95.87,95.88,17200.0,84.1197,84.1373,84.0321,84.0408,17200.0
2013-09-11 14:40:00,95.88,95.96,95.82,95.94,9800.0,84.0408,84.111,83.9883,84.0934,9800.0
2013-09-11 14:50:00,95.94,95.95,95.83,95.83,16400.0,84.0934,84.1022,83.997,83.997,16400.0
2013-09-11 15:00:00,95.83,95.87,95.78,95.8,20200.0,83.997,84.0321,83.9532,83.9707,20200.0
2013-09-11 15:10:00,95.79,95.8,95.76,95.78,18300.0,83.962,83.9707,83.9357,83.9532,18300.0
2013-09-11 15:20:00,95.78,95.91,95.78,95.83,21700.0,83.9532,84.0671,83.9532,83.997,21700.0
2013-09-11 15:30:00,95.83,95.86,95.75,95.86,23900.0,83.997,84.0233,83.9269,84.0233,23900.0
2013-09-11 15:40:00,95.85,95.95,95.75,95.78,29800.0,84.0145,84.1022,83.9269,83.9532,29800.0
2013-09-11 15:50:00,95.79,96.1,95.79,96.1,90200.0,83.962,84.2337,83.962,84.2337,90200.0
2013-09-12 09:30:00,96.07,96.15,95.47,95.71,21200.0,84.2074,84.2775,83.6815,83.8918,21200.0
2013-09-12 09:40:00,95.75,96.12,95.72,95.81,7300.0,83.9269,84.2512,83.9006,83.9795,7300.0
2013-09-12 09:50:00,95.81,96.14,95.78,96.03,16800.0,83.9795,84.2687,83.9532,84.1723,16800.0
2013-09-12 10:00:00,96.04,96.1,95.93,96.06,9400.0,84.1811,84.2337,84.0847,84.1986,9400.0
2013-09-12 10:10:00,96.06,96.07,95.98,96.01,7800.0,84.1986,84.2074,84.1285,84.1548,7800.0
2013-09-12 10:20:00,96.04,96.17,96.04,96.15,11300.0,84.1811,84.295,84.1811,84.2775,11300.0
2013-09-12 10:30:00,96.16,96.16,95.9,96.0,12100.0,84.2863,84.2863,84.0584,84.146,12100.0
2013-09-12 10:40:00,96.01,96.02,95.96,95.96,11100.0,84.1548,84.1636,84.111,84.111,11100.0
2013-09-12 10:50:00,95.93,96.0,95.85,95.87,8900.0,84.0847,84.146,84.0145,84.0321,8900.0
2013-09-12 11:00:00,95.85,95.87,95.56,95.56,18700.0,84.0145,84.0321,83.7604,83.7604,18700.0
2013-09-12 11:10:00,95.57,95.63,95.46,95.54,13200.0,83.7691,83.8217,83.6727,83.7428,13200.0
2013-09-12 11:20:00,95.56,95.67,95.54,95.59,10400.0,83.7604,83.8568,83.7428,83.7867,10400.0
2013-09-12 11:30:00,95.62,95.65,95.38,95.38,9500.0,83.8129,83.8392,83.6026,83.6026,9500.0
2013-09-12 11:40:00,95.41,95.58,95.4,95.44,13700.0,83.6289,83.7779,83.6201,83.6552,13700.0
2013-09-12 11:50:00,95.44,95.49,95.39,95.43,3500.0,83.6552,83.699,83.6113,83.6464,3500.0
2013-09-12 12:00:00,95.42,95.42,95.26,95.27,11200.0,83.6376,83.6376,83.4974,83.5062,11200.0
2013-09-12 12:10:00,95.26,95.27,95.18,95.18,9800.0,83.4974,83.5062,83.4273,83.4273,9800.0
2013-09-12 12:20:00,95.18,95.2,95.1,95.15,8500.0,83.4273,83.4448,83.3572,83.401,8500.0
2013-09-12 12:30:00,95.16,95.27,95.16,95.26,10300.0,83.4097,83.5062,83.4097,83.4974,10300.0
2013-09-12 12:40:00,95.26,95.34,95.21,95.34,14800.0,83.4974,83.5675,83.4536,83.5675,14800.0
2013-09-12 12:50:00,95.32,95.38,95.28,95.36,4500.0,83.55,83.6026,83.5149,83.5851,4500.0
2013-09-12 13:00:00,95.37,95.43,95.37,95.43,9200.0,83.5938,83.6464,83.5938,83.6464,9200.0
2013-09-12 13:10:00,95.44,95.5,95.42,95.49,8600.0,83.6552,83.7078,83.6376,83.699,8600.0
2013-09-12 13:20:00,95.48,95.5,95.46,95.47,9000.0,83.6902,83.7078,83.6727,83.6815,9000.0
2013-09-12 13:30:00,95.47,95.49,95.44,95.48,7600.0,83.6815,83.699,83.6552,83.6902,7600.0
2013-09-12 13:40:00,95.48,95.5,95.39,95.4,11300.0,83.6902,83.7078,83.6113,83.6201,11300.0
2013-09-12 13:50:00,95.41,95.47,95.41,95.47,9800.0,83.6289,83.6815,83.6289,83.6815,9800.0
2013-09-12 14:00:00,95.45,95.57,95.45,95.57,26000.0,83.6639,83.7691,83.6639,83.7691,26000.0
2013-09-12 14:10:00,95.58,95.7,95.58,95.69,20800.0,83.7779,83.8831,83.7779,83.8743,20800.0
2013-09-12 14:20:00,95.68,95.78,95.66,95.77,14000.0,83.8655,83.9532,83.848,83.9444,14000.0
2013-09-12 14:30:00,95.75,95.78,95.69,95.76,21800.0,83.9269,83.9532,83.8743,83.9357,21800.0
2013-09-12 14:40:00,95.73,95.82,95.71,95.82,8700.0,83.9094,83.9883,83.8918,83.9883,8700.0
2013-09-12 14:50:00,95.83,95.92,95.83,95.89,13200.0,83.997,84.0759,83.997,84.0496,13200.0
2013-09-12 15:00:00,95.9,95.91,95.79,95.84,23200.0,84.0584,84.0671,83.962,84.0058,23200.0
2013-09-12 15:10:00,95.83,95.86,95.79,95.86,38700.0,83.997,84.0233,83.962,84.0233,38700.0
2013-09-12 15:20:00,95.87,95.94,95.81,95.93,20100.0,84.0321,84.0934,83.9795,84.0847,20100.0
2013-09-12 15:30:00,95.94,96.06,95.9,96.06,34500.0,84.0934,84.1986,84.0584,84.1986,34500.0
2013-09-12 15:40:00,96.06,96.13,95.99,96.04,61600.0,84.1986,84.26,84.1373,84.1811,61600.0
2013-09-12 15:50:00,96.04,96.04,95.9,96.01,123500.0,84.1811,84.1811,84.0584,84.1548,123500.0
2013-09-13 09:30:00,95.83,95.88,95.02,95.59,32100.0,84.1989,84.2428,83.4872,83.988,32100.0
2013-09-13 09:40:00,95.6,95.63,95.31,95.53,15700.0,83.9968,84.0232,83.742,83.9353,15700.0
2013-09-13 09:50:00,95.49,95.58,95.33,95.43,16200.0,83.9002,83.9793,83.7596,83.8475,16200.0
2013-09-13 10:00:00,95.4,95.43,95.15,95.22,15500.0,83.8211,83.8475,83.6014,83.6629,15500.0
2013-09-13 10:10:00,95.2,95.23,95.15,95.22,15000.0,83.6454,83.6717,83.6014,83.6629,15000.0
2013-09-13 10:20:00,95.23,95.25,95.17,95.2,13800.0,83.6717,83.6893,83.619,83.6454,13800.0
2013-09-13 10:30:00,95.2,95.3,95.15,95.3,11600.0,83.6454,83.7332,83.6014,83.7332,11600.0
2013-09-13 10:40:00,95.29,95.47,95.29,95.39,9100.0,83.7245,83.8826,83.7245,83.8123,9100.0
2013-09-13 10:50:00,95.39,95.44,95.37,95.42,7100.0,83.8123,83.8562,83.7947,83.8387,7100.0
2013-09-13 11:00:00,95.42,95.42,95.21,95.22,15900.0,83.8387,83.8387,83.6542,83.6629,15900.0
2013-09-13 11:10:00,95.23,95.28,95.15,95.28,26100.0,83.6717,83.7157,83.6014,83.7157,26100.0
2013-09-13 11:20:00,95.3,95.56,95.27,95.53,6300.0,83.7332,83.9617,83.7069,83.9353,6300.0
2013-09-13 11:30:00,95.52,95.7,95.45,95.69,7800.0,83.9265,84.0847,83.865,84.0759,7800.0
2013-09-13 11:40:00,95.68,95.77,95.67,95.73,7400.0,84.0671,84.1462,84.0583,84.111,7400.0
2013-09-13 11:50:00,95.71,95.73,95.58,95.61,8300.0,84.0935,84.111,83.9793,84.0056,8300.0
2013-09-13 12:00:00,95.64,95.67,95.43,95.43,16400.0,84.032,84.0583,83.8475,83.8475,16400.0
2013-09-13 12:10:00,95.44,95.53,95.43,95.51,7000.0,83.8562,83.9353,83.8475,83.9178,7000.0
2013-09-13 12:20:00,95.51,95.56,95.49,95.52,12500.0,83.9178,83.9617,83.9002,83.9265,12500.0
2013-09-13 12:30:00,95.5,95.52,95.47,95.49,4500.0,83.909,83.9265,83.8826,83.9002,4500.0
2013-09-13 12:40:00,95.47,95.54,95.37,95.54,11700.0,83.8826,83.9441,83.7947,83.9441,11700.0
2013-09-13 12:50:00,95.53,95.62,95.52,95.6,9600.0,83.9353,84.0144,83.9265,83.9968,9600.0
2013-09-13 13:00:00,95.61,95.71,95.61,95.69,20600.0,84.0056,84.0935,84.0056,84.0759,20600.0
2013-09-13 13:10:00,95.7,95.7,95.6,95.6,8900.0,84.0847,84.0847,83.9968,83.9968,8900.0
2013-09-13 13:20:00,95.61,95.61,95.47,95.49,16600.0,84.0056,84.0056,83.8826,83.9002,16600.0
2013-09-13 13:30:00,95.49,95.49,95.39,95.4,8200.0,83.9002,83.9002,83.8123,83.8211,8200.0
2013-09-13 13:40:00,95.4,95.55,95.4,95.51,9300.0,83.8211,83.9529,83.8211,83.9178,9300.0
2013-09-13 13:50:00,95.52,95.59,95.52,95.56,13300.0,83.9265,83.988,83.9265,83.9617,13300.0
2013-09-13 14:00:00,95.55,95.61,95.51,95.54,8300.0,83.9529,84.0056,83.9178,83.9441,8300.0
2013-09-13 14:10:00,95.55,95.71,95.54,95.56,16500.0,83.9529,84.0935,83.9441,83.9617,16500.0
2013-09-13 14:20:00,95.56,95.61,95.56,95.61,4700.0,83.9617,84.0056,83.9617,84.0056,4700.0
2013-09-13 14:30:00,95.61,95.61,95.54,95.54,11400.0,84.0056,84.0056,83.9441,83.9441,11400.0
2013-09-13 14:40:00,95.54,95.58,95.53,95.55,10900.0,83.9441,83.9793,83.9353,83.9529,10900.0
2013-09-13 14:50:00,95.55,95.56,95.5,95.52,12500.0,83.9529,83.9617,83.909,83.9265,12500.0
2013-09-13 15:00:00,95.53,95.54,95.5,95.52,15100.0,83.9353,83.9441,83.909,83.9265,15100.0
2013-09-13 15:10:00,95.53,95.59,95.51,95.55,20400.0,83.9353,83.988,83.9178,83.9529,20400.0
2013-09-13 15:20:00,95.55,95.65,95.54,95.64,32700.0,83.9529,84.0408,83.9441,84.032,32700.0
2013-09-13 15:30:00,95.64,95.66,95.59,95.59,21600.0,84.032,84.0495,83.988,83.988,21600.0
2013-09-13 15:40:00,95.59,95.67,95.59,95.63,35600.0,83.988,84.0583,83.988,84.0232,35600.0
2013-09-13 15:50:00,95.64,95.72,95.54,95.7,72100.0,84.032,84.1023,83.9441,84.0847,72100.0
2013-09-16 09:30:00,96.89,96.95,96.42,96.53,16800.0,85.1303,85.183,84.7173,84.814,16800.0
2013-09-16 09:40:00,96.6,96.6,96.16,96.18,14800.0,84.8755,84.8755,84.4889,84.5064,14800.0
2013-09-16 09:50:00,96.12,96.27,96.02,96.2,21500.0,84.4537,84.5855,84.3659,84.524,21500.0
2013-09-16 10:00:00,96.18,96.47,96.0,96.38,16900.0,84.5064,84.7612,84.3483,84.6822,16900.0
2013-09-16 10:10:00,96.4,96.57,96.34,96.41,6800.0,84.6997,84.8491,84.647,84.7085,6800.0
2013-09-16 10:20:00,96.48,96.73,96.48,96.64,8300.0,84.77,84.9897,84.77,84.9106,8300.0
2013-09-16 10:30:00,96.66,96.8,96.63,96.79,9300.0,84.9282,85.0512,84.9018,85.0424,9300.0
2013-09-16 10:40:00,96.79,96.94,96.72,96.92,12200.0,85.0424,85.1742,84.9809,85.1566,12200.0
2013-09-16 10:50:00,96.9,96.93,96.75,96.76,7300.0,85.139,85.1654,85.0073,85.016,7300.0
2013-09-16 11:00:00,96.82,96.82,96.67,96.74,9900.0,85.0688,85.0688,84.937,84.9985,9900.0
2013-09-16 11:10:00,96.74,96.96,96.74,96.96,12600.0,84.9985,85.1918,84.9985,85.1918,12600.0
2013-09-16 11:20:00,96.96,97.09,96.88,96.97,22100.0,85.1918,85.306,85.1215,85.2005,22100.0
2013-09-16 11:30:00,96.96,96.97,96.79,96.88,9500.0,85.1918,85.2005,85.0424,85.1215,9500.0
2013-09-16 11:40:00,96.88,96.94,96.74,96.75,13900.0,85.1215,85.1742,84.9985,85.0073,13900.0
2013-09-16 11:50:00,96.76,96.92,96.76,96.92,14900.0,85.016,85.1566,85.016,85.1566,14900.0
2013-09-16 12:00:00,96.94,97.04,96.94,96.98,9300.0,85.1742,85.2621,85.1742,85.2093,9300.0
2013-09-16 12:10:00,96.99,97.21,96.99,97.19,9000.0,85.2181,85.4114,85.2181,85.3938,9000.0
2013-09-16 12:20:00,97.18,97.19,97.12,97.19,6900.0,85.3851,85.3938,85.3323,85.3938,6900.0
2013-09-16 12:30:00,97.16,97.24,97.07,97.24,9200.0,85.3675,85.4378,85.2884,85.4378,9200.0
2013-09-16 12:40:00,97.21,97.23,97.15,97.15,8700.0,85.4114,85.429,85.3587,85.3587,8700.0
2013-09-16 12:50:00,97.16,97.22,97.03,97.06,11300.0,85.3675,85.4202,85.2533,85.2796,11300.0
2013-09-16 13:00:00,97.07,97.18,97.06,97.06,6900.0,85.2884,85.3851,85.2796,85.2796,6900.0
2013-09-16 13:10:00,97.08,97.14,97.08,97.12,3700.0,85.2972,85.3499,85.2972,85.3323,3700.0
2013-09-16 13:20:00,97.12,97.17,97.08,97.08,7700.0,85.3323,85.3763,85.2972,85.2972,7700.0
2013-09-16 13:30:00,97.07,97.07,97.01,97.06,7400.0,85.2884,85.2884,85.2357,85.2796,7400.0
2013-09-16 13:40:00,97.06,97.06,96.82,96.97,12700.0,85.2796,85.2796,85.0688,85.2005,12700.0
2013-09-16 13:50:00,96.97,97.11,96.97,97.11,10700.0,85.2005,85.3236,85.2005,85.3236,10700.0
2013-09-16 14:00:00,97.11,97.13,97.02,97.12,11200.0,85.3236,85.3411,85.2445,85.3323,11200.0
2013-09-16 14:10:00,97.12,97.33,97.09,97.3,24300.0,85.3323,85.5169,85.306,85.4905,24300.0
2013-09-16 14:20:00,97.29,97.29,96.99,96.99,45600.0,85.4817,85.4817,85.2181,85.2181,45600.0
2013-09-16 14:30:00,96.99,97.0,96.87,96.88,8500.0,85.2181,85.2269,85.1127,85.1215,8500.0
2013-09-16 14:40:00,96.86,96.97,96.79,96.94,11000.0,85.1039,85.2005,85.0424,85.1742,11000.0
2013-09-16 14:50:00,96.93,96.96,96.88,96.88,11500.0,85.1654,85.1918,85.1215,85.1215,11500.0
2013-09-16 15:00:00,96.88,97.04,96.87,97.04,15300.0,85.1215,85.2621,85.1127,85.2621,15300.0
2013-09-16 15:10:00,97.04,97.07,96.99,97.0,12200.0,85.2621,85.2884,85.2181,85.2269,12200.0
2013-09-16 15:20:00,97.0,97.01,96.81,96.82,19300.0,85.2269,85.2357,85.06,85.0688,19300.0
2013-09-16 15:30:00,96.81,96.83,96.66,96.76,31100.0,85.06,85.0775,84.9282,85.016,31100.0
2013-09-16 15:40:00,96.76,96.82,96.65,96.73,41400.0,85.016,85.0688,84.9194,84.9897,41400.0
2013-09-16 15:50:00,96.75,96.87,96.74,96.84,88800.0,85.0073,85.1127,84.9985,85.0863,88800.0
2013-09-17 09:30:00,96.95,96.99,96.38,96.63,36200.0,85.183,85.2181,84.6822,84.9018,36200.0
2013-09-17 09:40:00,96.63,96.63,96.33,96.36,18800.0,84.9018,84.9018,84.6382,84.6646,18800.0
2013-09-17 09:50:00,96.34,96.48,96.27,96.32,16400.0,84.647,84.77,84.5855,84.6294,16400.0
2013-09-17 10:00:00,96.32,96.57,96.32,96.56,21000.0,84.6294,84.8491,84.6294,84.8403,21000.0
2013-09-17 10:10:00,96.56,96.63,96.47,96.58,18000.0,84.8403,84.9018,84.7612,84.8579,18000.0
2013-09-17 10:20:00,96.56,96.59,96.47,96.47,10100.0,84.8403,84.8667,84.7612,84.7612,10100.0
2013-09-17 10:30:00,96.47,96.48,96.29,96.3,14400.0,84.7612,84.77,84.6031,84.6119,14400.0
2013-09-17 10:40:00,96.28,96.31,96.14,96.14,18800.0,84.5943,84.6207,84.4713,84.4713,18800.0
2013-09-17 10:50:00,96.15,96.16,96.03,96.07,22500.0,84.4801,84.4889,84.3746,84.4098,22500.0
2013-09-17 11:00:00,96.07,96.19,96.07,96.12,16500.0,84.4098,84.5152,84.4098,84.4537,16500.0
2013-09-17 11:10:00,96.13,96.27,96.13,96.27,10400.0,84.4625,84.5855,84.4625,84.5855,10400.0
2013-09-17 11:20:00,96.27,96.29,96.16,96.16,9800.0,84.5855,84.6031,84.4889,84.4889,9800.0
2013-09-17 11:30:00,96.16,96.23,96.13,96.22,10000.0,84.4889,84.5504,84.4625,84.5416,10000.0
2013-09-17 11:40:00,96.21,96.22,96.1,96.1,22800.0,84.5328,84.5416,84.4361,84.4361,22800.0
2013-09-17 11:50:00,96.11,96.17,96.08,96.13,14300.0,84.4449,84.4976,84.4186,84.4625,14300.0
2013-09-17 12:00:00,96.14,96.21,96.14,96.17,8000.0,84.4713,84.5328,84.4713,84.4976,8000.0
2013-09-17 12:10:00,96.17,96.21,96.11,96.21,17200.0,84.4976,84.5328,84.4449,84.5328,17200.0
2013-09-17 12:20:00,96.21,96.28,96.2,96.25,6500.0,84.5328,84.5943,84.524,84.5679,6500.0
2013-09-17 12:30:00,96.25,96.26,96.16,96.16,8900.0,84.5679,84.5767,84.4889,84.4889,8900.0
2013-09-17 12:40:00,96.17,96.17,96.12,96.12,12700.0,84.4976,84.4976,84.4537,84.4537,12700.0
2013-09-17 12:50:00,96.13,96.21,96.13,96.2,6900.0,84.4625,84.5328,84.4625,84.524,6900.0
2013-09-17 13:00:00,96.2,96.23,96.11,96.12,15300.0,84.524,84.5504,84.4449,84.4537,15300.0
2013-09-17 13:10:00,96.12,96.13,96.08,96.11,9800.0,84.4537,84.4625,84.4186,84.4449,9800.0
2013-09-17 13:20:00,96.1,96.12,96.08,96.11,10900.0,84.4361,84.4537,84.4186,84.4449,10900.0
2013-09-17 13:30:00,96.1,96.11,95.97,95.98,23200.0,84.4361,84.4449,84.3219,84.3307,23200.0
2013-09-17 13:40:00,95.98,96.13,95.98,96.12,17200.0,84.3307,84.4625,84.3307,84.4537,17200.0
2013-09-17 13:50:00,96.11,96.17,96.11,96.14,18500.0,84.4449,84.4976,84.4449,84.4713,18500.0
2013-09-17 14:00:00,96.14,96.17,96.1,96.12,24100.0,84.4713,84.4976,84.4361,84.4537,24100.0
2013-09-17 14:10:00,96.12,96.16,96.05,96.07,18700.0,84.4537,84.4889,84.3922,84.4098,18700.0
2013-09-17 14:20:00,96.09,96.16,96.06,96.16,17100.0,84.4274,84.4889,84.401,84.4889,17100.0
2013-09-17 14:30:00,96.16,96.2,96.13,96.18,20900.0,84.4889,84.524,84.4625,84.5064,20900.0
2013-09-17 14:40:00,96.2,96.24,96.16,96.17,17900.0,84.524,84.5591,84.4889,84.4976,17900.0
2013-09-17 14:50:00,96.17,96.23,96.14,96.2,17000.0,84.4976,84.5504,84.4713,84.524,17000.0
2013-09-17 15:00:00,96.2,96.21,96.16,96.16,13500.0,84.524,84.5328,84.4889,84.4889,13500.0
2013-09-17 15:10:00,96.17,96.17,96.1,96.11,23000.0,84.4976,84.4976,84.4361,84.4449,23000.0
2013-09-17 15:20:00,96.12,96.2,96.08,96.14,28900.0,84.4537,84.524,84.4186,84.4713,28900.0
2013-09-17 15:30:00,96.14,96.16,96.04,96.12,36700.0,84.4713,84.4889,84.3834,84.4537,36700.0
2013-09-17 15:40:00,96.12,96.26,96.12,96.19,45000.0,84.4537,84.5767,84.4537,84.5152,45000.0
2013-09-17 15:50:00,96.18,96.28,96.1,96.28,85300.0,84.5064,84.5943,84.4361,84.5943,85300.0
2013-09-18 09:30:00,96.38,96.67,96.17,96.18,18300.0,84.6822,84.937,84.4976,84.5064,18300.0
2013-09-18 09:40:00,96.14,96.36,96.0,96.36,9900.0,84.4713,84.6646,84.3483,84.6646,9900.0
2013-09-18 09:50:00,96.38,96.68,96.38,96.6,10600.0,84.6822,84.9457,84.6822,84.8755,10600.0
2013-09-18 10:00:00,96.63,97.0,96.54,96.91,25700.0,84.9018,85.2269,84.8227,85.1478,25700.0
2013-09-18 10:10:00,96.9,97.08,96.86,97.0,17600.0,85.139,85.2972,85.1039,85.2269,17600.0
2013-09-18 10:20:00,97.04,97.18,96.83,96.99,18000.0,85.2621,85.3851,85.0775,85.2181,18000.0
2013-09-18 10:30:00,97.0,97.25,96.99,97.22,25500.0,85.2269,85.4466,85.2181,85.4202,25500.0
2013-09-18 10:40:00,97.21,97.21,97.1,97.14,16500.0,85.4114,85.4114,85.3148,85.3499,16500.0
2013-09-18 10:50:00,97.16,97.4,97.16,97.39,23500.0,85.3675,85.5784,85.3675,85.5696,23500.0
2013-09-18 11:00:00,97.36,97.36,97.22,97.29,15200.0,85.5432,85.5432,85.4202,85.4817,15200.0
2013-09-18 11:10:00,97.29,97.39,97.21,97.26,21100.0,85.4817,85.5696,85.4114,85.4554,21100.0
2013-09-18 11:20:00,97.26,97.35,97.25,97.35,11600.0,85.4554,85.5344,85.4466,85.5344,11600.0
2013-09-18 11:30:00,97.32,97.55,97.32,97.42,16800.0,85.5081,85.7102,85.5081,85.5959,16800.0
2013-09-18 11:40:00,97.42,97.46,97.34,97.36,13000.0,85.5959,85.6311,85.5256,85.5432,13000.0
2013-09-18 11:50:00,97.35,97.42,97.3,97.34,21400.0,85.5344,85.5959,85.4905,85.5256,21400.0
2013-09-18 12:00:00,97.32,97.32,97.2,97.26,16300.0,85.5081,85.5081,85.4026,85.4554,16300.0
2013-09-18 12:10:00,97.28,97.44,97.09,97.44,46300.0,85.4729,85.6135,85.306,85.6135,46300.0
2013-09-18 12:20:00,97.43,97.63,97.43,97.54,16400.0,85.6047,85.7804,85.6047,85.7014,16400.0
2013-09-18 12:30:00,97.53,97.64,97.5,97.64,16400.0,85.6926,85.7892,85.6662,85.7892,16400.0
2013-09-18 12:40:00,97.64,97.71,97.58,97.58,20300.0,85.7892,85.8507,85.7365,85.7365,20300.0
2013-09-18 12:50:00,97.57,97.61,97.48,97.54,19200.0,85.7277,85.7629,85.6486,85.7014,19200.0
2013-09-18 13:00:00,97.51,97.73,97.51,97.73,19700.0,85.675,85.8683,85.675,85.8683,19700.0
2013-09-18 13:10:00,97.75,97.87,97.72,97.82,24400.0,85.8859,85.9913,85.8595,85.9474,24400.0
2013-09-18 13:20:00,97.82,97.95,97.82,97.95,33400.0,85.9474,86.0616,85.9474,86.0616,33400.0
2013-09-18 13:30:00,97.94,97.98,97.87,97.96,17200.0,86.0528,86.088,85.9913,86.0704,17200.0
2013-09-18 13:40:00,97.95,98.12,97.95,98.06,17700.0,86.0616,86.211,86.0616,86.1583,17700.0
2013-09-18 13:50:00,98.06,98.26,98.05,98.26,26900.0,86.1583,86.334,86.1495,86.334,26900.0
2013-09-18 14:00:00,98.28,98.68,98.26,98.58,57000.0,86.3516,86.703,86.334,86.6151,57000.0
2013-09-18 14:10:00,98.61,98.87,98.59,98.81,27600.0,86.6415,86.8699,86.6239,86.8172,27600.0
2013-09-18 14:20:00,98.8,98.93,98.72,98.81,47700.0,86.8084,86.9227,86.7381,86.8172,47700.0
2013-09-18 14:30:00,98.77,98.85,98.68,98.73,21600.0,86.7821,86.8524,86.703,86.7469,21600.0
2013-09-18 14:40:00,98.78,99.04,98.73,99.02,16600.0,86.7909,87.0193,86.7469,87.0017,16600.0
2013-09-18 14:50:00,99.0,99.32,98.98,99.26,28400.0,86.9842,87.2653,86.9666,87.2126,28400.0
2013-09-18 15:00:00,99.32,99.33,99.1,99.19,22400.0,87.2653,87.2741,87.072,87.1511,22400.0
2013-09-18 15:10:00,99.19,99.21,98.96,98.97,26500.0,87.1511,87.1687,86.949,86.9578,26500.0
2013-09-18 15:20:00,98.97,99.05,98.88,98.94,30300.0,86.9578,87.0281,86.8787,86.9314,30300.0
2013-09-18 15:30:00,98.94,99.01,98.89,98.9,51100.0,86.9314,86.9929,86.8875,86.8963,51100.0
2013-09-18 15:40:00,98.9,98.99,98.79,98.79,80100.0,86.8963,86.9754,86.7997,86.7997,80100.0
2013-09-18 15:50:00,98.81,99.01,98.74,99.0,127900.0,86.8172,86.9929,86.7557,86.9842,127900.0
2013-09-19 09:30:00,99.04,99.45,98.77,98.77,53600.0,87.0193,87.3795,86.7821,86.7821,53600.0
2013-09-19 09:40:00,98.78,98.97,98.54,98.56,36400.0,86.7909,86.9578,86.58,86.5976,36400.0
2013-09-19 09:50:00,98.58,98.99,98.53,98.99,17800.0,86.6151,86.9754,86.5712,86.9754,17800.0
2013-09-19 10:00:00,99.05,99.41,98.91,98.97,22000.0,87.0281,87.3444,86.9051,86.9578,22000.0
2013-09-19 10:10:00,98.96,99.03,98.89,98.91,16300.0,86.949,87.0105,86.8875,86.9051,16300.0
2013-09-19 10:20:00,98.92,99.09,98.88,99.08,16700.0,86.9139,87.0632,86.8787,87.0545,16700.0
2013-09-19 10:30:00,99.09,99.09,98.86,98.94,11900.0,87.0632,87.0632,86.8612,86.9314,11900.0
2013-09-19 10:40:00,98.93,98.95,98.74,98.74,11100.0,86.9227,86.9402,86.7557,86.7557,11100.0
2013-09-19 10:50:00,98.72,98.78,98.59,98.72,9000.0,86.7381,86.7909,86.6239,86.7381,9000.0
2013-09-19 11:00:00,98.65,98.76,98.65,98.66,10500.0,86.6766,86.7733,86.6766,86.6854,10500.0
2013-09-19 11:10:00,98.67,98.67,98.54,98.65,9700.0,86.6942,86.6942,86.58,86.6766,9700.0
2013-09-19 11:20:00,98.68,98.71,98.61,98.61,6600.0,86.703,86.7294,86.6415,86.6415,6600.0
2013-09-19 11:30:00,98.6,98.6,98.41,98.56,10800.0,86.6327,86.6327,86.4658,86.5976,10800.0
2013-09-19 11:40:00,98.58,98.71,98.57,98.69,8700.0,86.6151,86.7294,86.6064,86.7118,8700.0
2013-09-19 11:50:00,98.68,98.76,98.68,98.76,6100.0,86.703,86.7733,86.703,86.7733,6100.0
2013-09-19 12:00:00,98.77,98.92,98.73,98.9,14000.0,86.7821,86.9139,86.7469,86.8963,14000.0
2013-09-19 12:10:00,98.89,98.9,98.61,98.63,12700.0,86.8875,86.8963,86.6415,86.6591,12700.0
2013-09-19 12:20:00,98.64,98.7,98.53,98.7,13800.0,86.6679,86.7206,86.5712,86.7206,13800.0
2013-09-19 12:30:00,98.69,98.7,98.63,98.63,6600.0,86.7118,86.7206,86.6591,86.6591,6600.0
2013-09-19 12:40:00,98.63,98.64,98.57,98.57,3800.0,86.6591,86.6679,86.6064,86.6064,3800.0
2013-09-19 12:50:00,98.58,98.62,98.54,98.56,4500.0,86.6151,86.6503,86.58,86.5976,4500.0
2013-09-19 13:00:00,98.56,98.58,98.4,98.4,8800.0,86.5976,86.6151,86.457,86.457,8800.0
2013-09-19 13:10:00,98.42,98.57,98.38,98.55,6200.0,86.4746,86.6064,86.4394,86.5888,6200.0
2013-09-19 13:20:00,98.58,98.6,98.38,98.46,15100.0,86.6151,86.6327,86.4394,86.5097,15100.0
2013-09-19 13:30:00,98.49,98.62,98.44,98.6,9300.0,86.5361,86.6503,86.4921,86.6327,9300.0
2013-09-19 13:40:00,98.61,98.69,98.37,98.38,15700.0,86.6415,86.7118,86.4306,86.4394,15700.0
2013-09-19 13:50:00,98.37,98.48,98.33,98.47,12500.0,86.4306,86.5273,86.3955,86.5185,12500.0
2013-09-19 14:00:00,98.46,98.54,98.46,98.51,11100.0,86.5097,86.58,86.5097,86.5536,11100.0
2013-09-19 14:10:00,98.52,98.68,98.52,98.6,14700.0,86.5624,86.703,86.5624,86.6327,14700.0
2013-09-19 14:20:00,98.61,98.74,98.58,98.69,11300.0,86.6415,86.7557,86.6151,86.7118,11300.0
2013-09-19 14:30:00,98.68,98.68,98.59,98.65,9800.0,86.703,86.703,86.6239,86.6766,9800.0
2013-09-19 14:40:00,98.66,98.75,98.51,98.75,16900.0,86.6854,86.7645,86.5536,86.7645,16900.0
2013-09-19 14:50:00,98.74,98.81,98.68,98.79,13800.0,86.7557,86.8172,86.703,86.7997,13800.0
2013-09-19 15:00:00,98.79,98.86,98.79,98.8,16700.0,86.7997,86.8612,86.7997,86.8084,16700.0
2013-09-19 15:10:00,98.8,98.85,98.79,98.82,20500.0,86.8084,86.8524,86.7997,86.826,20500.0
2013-09-19 15:20:00,98.82,98.89,98.8,98.87,20100.0,86.826,86.8875,86.8084,86.8699,20100.0
2013-09-19 15:30:00,98.86,98.95,98.86,98.94,20700.0,86.8612,86.9402,86.8612,86.9314,20700.0
2013-09-19 15:40:00,98.95,99.01,98.84,98.94,43000.0,86.9402,86.9929,86.8436,86.9314,43000.0
2013-09-19 15:50:00,98.93,98.95,98.78,98.82,89500.0,86.9227,86.9402,86.7909,86.826,89500.0
2013-09-20 09:30:00,98.96,99.24,98.82,99.14,254400.0,86.949,87.195,86.826,87.1072,254400.0
2013-09-20 09:40:00,99.05,99.17,99.02,99.09,8800.0,87.0281,87.1335,87.0017,87.0632,8800.0
2013-09-20 09:50:00,99.09,99.24,98.85,98.91,14600.0,87.0632,87.195,86.8524,86.9051,14600.0
2013-09-20 10:00:00,98.92,99.02,98.87,98.94,16700.0,86.9139,87.0017,86.8699,86.9314,16700.0
2013-09-20 10:10:00,98.97,99.28,98.97,99.1,15200.0,86.9578,87.2302,86.9578,87.072,15200.0
2013-09-20 10:20:00,99.14,99.28,99.14,99.16,17000.0,87.1072,87.2302,87.1072,87.1247,17000.0
2013-09-20 10:30:00,99.15,99.27,99.09,99.14,11400.0,87.116,87.2214,87.0632,87.1072,11400.0
2013-09-20 10:40:00,99.15,99.15,99.02,99.09,10300.0,87.116,87.116,87.0017,87.0632,10300.0
2013-09-20 10:50:00,99.05,99.23,99.05,99.12,13100.0,87.0281,87.1862,87.0281,87.0896,13100.0
2013-09-20 11:00:00,99.14,99.3,99.13,99.25,8400.0,87.1072,87.2478,87.0984,87.2038,8400.0
2013-09-20 11:10:00,99.24,99.24,99.04,99.1,9800.0,87.195,87.195,87.0193,87.072,9800.0
2013-09-20 11:20:00,99.2,99.2,99.06,99.19,16800.0,87.1599,87.1599,87.0369,87.1511,16800.0
2013-09-20 11:30:00,99.21,99.21,99.02,99.02,6000.0,87.1687,87.1687,87.0017,87.0017,6000.0
2013-09-20 11:40:00,99.04,99.05,98.94,98.97,7400.0,87.0193,87.0281,86.9314,86.9578,7400.0
2013-09-20 11:50:00,98.97,99.05,98.7,98.7,12800.0,86.9578,87.0281,86.7206,86.7206,12800.0
2013-09-20 12:00:00,98.7,98.82,98.7,98.81,5600.0,86.7206,86.826,86.7206,86.8172,5600.0
2013-09-20 12:10:00,98.89,98.9,98.78,98.85,12200.0,86.8875,86.8963,86.7909,86.8524,12200.0
2013-09-20 12:20:00,98.82,98.83,98.71,98.79,7800.0,86.826,86.8348,86.7294,86.7997,7800.0
2013-09-20 12:30:00,98.78,98.79,98.59,98.66,13300.0,86.7909,86.7997,86.6239,86.6854,13300.0
2013-09-20 12:40:00,98.69,98.86,98.66,98.86,6600.0,86.7118,86.8612,86.6854,86.8612,6600.0
2013-09-20 12:50:00,98.85,98.88,98.76,98.76,6600.0,86.8524,86.8787,86.7733,86.7733,6600.0
2013-09-20 13:00:00,98.76,98.82,98.73,98.75,6300.0,86.7733,86.826,86.7469,86.7645,6300.0
2013-09-20 13:10:00,98.73,98.78,98.61,98.65,9000.0,86.7469,86.7909,86.6415,86.6766,9000.0
2013-09-20 13:20:00,98.64,98.69,98.52,98.66,8300.0,86.6679,86.7118,86.5624,86.6854,8300.0
2013-09-20 13:30:00,98.64,98.73,98.64,98.65,5900.0,86.6679,86.7469,86.6679,86.6766,5900.0
2013-09-20 13:40:00,98.65,98.65,98.51,98.56,8000.0,86.6766,86.6766,86.5536,86.5976,8000.0
2013-09-20 13:50:00,98.55,98.61,98.51,98.52,8200.0,86.5888,86.6415,86.5536,86.5624,8200.0
2013-09-20 14:00:00,98.53,98.58,98.41,98.56,17200.0,86.5712,86.6151,86.4658,86.5976,17200.0
2013-09-20 14:10:00,98.56,98.57,98.41,98.45,11400.0,86.5976,86.6064,86.4658,86.5009,11400.0
2013-09-20 14:20:00,98.44,98.57,98.42,98.43,17800.0,86.4921,86.6064,86.4746,86.4833,17800.0
2013-09-20 14:30:00,98.44,98.46,98.28,98.28,17000.0,86.4921,86.5097,86.3516,86.3516,17000.0
2013-09-20 14:40:00,98.26,98.48,98.24,98.47,17000.0,86.334,86.5273,86.3164,86.5185,17000.0
2013-09-20 14:50:00,98.48,98.48,98.33,98.36,13900.0,86.5273,86.5273,86.3955,86.4218,13900.0
2013-09-20 15:00:00,98.35,98.44,98.34,98.35,10600.0,86.4131,86.4921,86.4043,86.4131,10600.0
2013-09-20 15:10:00,98.36,98.5,98.27,98.45,20800.0,86.4218,86.5448,86.3428,86.5009,20800.0
2013-09-20 15:20:00,98.46,98.51,98.29,98.29,23600.0,86.5097,86.5536,86.3603,86.3603,23600.0
2013-09-20 15:30:00,98.28,98.35,98.17,98.29,36800.0,86.3516,86.4131,86.2549,86.3603,36800.0
2013-09-20 15:40:00,98.3,98.43,98.28,98.35,71300.0,86.3691,86.4833,86.3516,86.4131,71300.0
2013-09-20 15:50:00,98.35,98.47,98.18,98.21,147900.0,86.4131,86.5185,86.2637,86.29,147900.0
2013-09-23 09:30:00,98.35,98.47,98.01,98.12,80300.0,86.4131,86.5185,86.1143,86.211,80300.0
2013-09-23 09:40:00,98.14,98.27,97.76,98.27,32000.0,86.2285,86.3428,85.8947,86.3428,32000.0
2013-09-23 09:50:00,98.29,98.59,98.26,98.58,29000.0,86.3603,86.6239,86.334,86.6151,29000.0
2013-09-23 10:00:00,98.59,98.81,98.51,98.55,25900.0,86.6239,86.8172,86.5536,86.5888,25900.0
2013-09-23 10:10:00,98.6,98.8,98.57,98.74,11500.0,86.6327,86.8084,86.6064,86.7557,11500.0
2013-09-23 10:20:00,98.74,98.86,98.64,98.7,16900.0,86.7557,86.8612,86.6679,86.7206,16900.0
2013-09-23 10:30:00,98.72,98.81,98.6,98.61,23700.0,86.7381,86.8172,86.6327,86.6415,23700.0
2013-09-23 10:40:00,98.65,98.71,98.58,98.67,13400.0,86.6766,86.7294,86.6151,86.6942,13400.0
2013-09-23 10:50:00,98.68,98.7,98.41,98.43,9200.0,86.703,86.7206,86.4658,86.4833,9200.0
2013-09-23 11:00:00,98.45,98.58,98.43,98.46,10600.0,86.5009,86.6151,86.4833,86.5097,10600.0
2013-09-23 11:10:00,98.48,98.55,98.42,98.53,11500.0,86.5273,86.5888,86.4746,86.5712,11500.0
2013-09-23 11:20:00,98.54,98.64,98.49,98.56,9000.0,86.58,86.6679,86.5361,86.5976,9000.0
2013-09-23 11:30:00,98.59,98.62,98.48,98.58,11700.0,86.6239,86.6503,86.5273,86.6151,11700.0
2013-09-23 11:40:00,98.61,98.66,98.53,98.58,6900.0,86.6415,86.6854,86.5712,86.6151,6900.0
2013-09-23 11:50:00,98.56,98.64,98.5,98.56,5700.0,86.5976,86.6679,86.5448,86.5976,5700.0
2013-09-23 12:00:00,98.56,98.68,98.54,98.63,11300.0,86.5976,86.703,86.58,86.6591,11300.0
2013-09-23 12:10:00,98.63,98.66,98.59,98.59,7700.0,86.6591,86.6854,86.6239,86.6239,7700.0
2013-09-23 12:20:00,98.59,98.64,98.58,98.58,18800.0,86.6239,86.6679,86.6151,86.6151,18800.0
2013-09-23 12:30:00,98.59,98.64,98.54,98.64,7500.0,86.6239,86.6679,86.58,86.6679,7500.0
2013-09-23 12:40:00,98.65,98.66,98.58,98.63,24600.0,86.6766,86.6854,86.6151,86.6591,24600.0
2013-09-23 12:50:00,98.64,98.8,98.64,98.8,8000.0,86.6679,86.8084,86.6679,86.8084,8000.0
2013-09-23 13:00:00,98.8,98.94,98.79,98.92,9400.0,86.8084,86.9314,86.7997,86.9139,9400.0
2013-09-23 13:10:00,98.92,99.01,98.78,98.83,9300.0,86.9139,86.9929,86.7909,86.8348,9300.0
2013-09-23 13:20:00,98.84,98.86,98.75,98.79,6700.0,86.8436,86.8612,86.7645,86.7997,6700.0
2013-09-23 13:30:00,98.79,98.79,98.66,98.69,5500.0,86.7997,86.7997,86.6854,86.7118,5500.0
2013-09-23 13:40:00,98.71,98.77,98.66,98.71,14300.0,86.7294,86.7821,86.6854,86.7294,14300.0
2013-09-23 13:50:00,98.7,98.79,98.7,98.76,6400.0,86.7206,86.7997,86.7206,86.7733,6400.0
2013-09-23 14:00:00,98.77,98.77,98.58,98.59,10600.0,86.7821,86.7821,86.6151,86.6239,10600.0
2013-09-23 14:10:00,98.61,98.67,98.6,98.6,10300.0,86.6415,86.6942,86.6327,86.6327,10300.0
2013-09-23 14:20:00,98.61,98.61,98.38,98.4,13600.0,86.6415,86.6415,86.4394,86.457,13600.0
2013-09-23 14:30:00,98.39,98.42,98.32,98.38,13300.0,86.4482,86.4746,86.3867,86.4394,13300.0
2013-09-23 14:40:00,98.37,98.39,98.26,98.27,12800.0,86.4306,86.4482,86.334,86.3428,12800.0
2013-09-23 14:50:00,98.27,98.41,98.27,98.36,12700.0,86.3428,86.4658,86.3428,86.4218,12700.0
2013-09-23 15:00:00,98.36,98.42,98.31,98.4,10500.0,86.4218,86.4746,86.3779,86.457,10500.0
2013-09-23 15:10:00,98.41,98.41,98.28,98.38,13800.0,86.4658,86.4658,86.3516,86.4394,13800.0
2013-09-23 15:20:00,98.4,98.4,98.22,98.22,25600.0,86.457,86.457,86.2988,86.2988,25600.0
2013-09-23 15:30:00,98.23,98.35,98.23,98.3,21700.0,86.3076,86.4131,86.3076,86.3691,21700.0
2013-09-23 15:40:00,98.29,98.41,98.27,98.29,36600.0,86.3603,86.4658,86.3428,86.3603,36600.0
2013-09-23 15:50:00,98.28,98.46,98.28,98.38,69900.0,86.3516,86.5097,86.3516,86.4394,69900.0
2013-09-24 09:30:00,98.52,98.83,98.44,98.44,29200.0,86.5624,86.8348,86.4921,86.4921,29200.0
2013-09-24 09:40:00,98.48,98.67,98.21,98.58,30400.0,86.5273,86.6942,86.29,86.6151,30400.0
2013-09-24 09:50:00,98.53,98.53,98.27,98.44,11300.0,86.5712,86.5712,86.3428,86.4921,11300.0
2013-09-24 10:00:00,98.4,98.4,98.2,98.24,11900.0,86.457,86.457,86.2813,86.3164,11900.0
2013-09-24 10:10:00,98.23,98.36,98.14,98.17,9800.0,86.3076,86.4218,86.2285,86.2549,9800.0
2013-09-24 10:20:00,98.14,98.22,98.11,98.2,19900.0,86.2285,86.2988,86.2022,86.2813,19900.0
2013-09-24 10:30:00,98.19,98.35,98.15,98.22,29200.0,86.2725,86.4131,86.2373,86.2988,29200.0
2013-09-24 10:40:00,98.24,98.32,98.16,98.16,22300.0,86.3164,86.3867,86.2461,86.2461,22300.0
2013-09-24 10:50:00,98.16,98.43,98.14,98.43,10300.0,86.2461,86.4833,86.2285,86.4833,10300.0
2013-09-24 11:00:00,98.42,98.6,98.42,98.5,7800.0,86.4746,86.6327,86.4746,86.5448,7800.0
2013-09-24 11:10:00,98.48,98.54,98.45,98.48,10800.0,86.5273,86.58,86.5009,86.5273,10800.0
2013-09-24 11:20:00,98.48,98.5,98.41,98.47,12700.0,86.5273,86.5448,86.4658,86.5185,12700.0
2013-09-24 11:30:00,98.47,98.49,98.27,98.27,17000.0,86.5185,86.5361,86.3428,86.3428,17000.0
2013-09-24 11:40:00,98.3,98.35,98.26,98.27,7800.0,86.3691,86.4131,86.334,86.3428,7800.0
2013-09-24 11:50:00,98.28,98.43,98.25,98.43,9500.0,86.3516,86.4833,86.3252,86.4833,9500.0
2013-09-24 12:00:00,98.43,98.46,98.24,98.3,10400.0,86.4833,86.5097,86.3164,86.3691,10400.0
2013-09-24 12:10:00,98.31,98.49,98.31,98.44,8600.0,86.3779,86.5361,86.3779,86.4921,8600.0
2013-09-24 12:20:00,98.46,98.55,98.45,98.53,5800.0,86.5097,86.5888,86.5009,86.5712,5800.0
2013-09-24 12:30:00,98.52,98.66,98.49,98.65,11100.0,86.5624,86.6854,86.5361,86.6766,11100.0
2013-09-24 12:40:00,98.63,98.77,98.63,98.69,7200.0,86.6591,86.7821,86.6591,86.7118,7200.0
2013-09-24 12:50:00,98.7,98.72,98.66,98.69,7200.0,86.7206,86.7381,86.6854,86.7118,7200.0
2013-09-24 13:00:00,98.67,98.68,98.5,98.51,6500.0,86.6942,86.703,86.5448,86.5536,6500.0
2013-09-24 13:10:00,98.51,98.52,98.43,98.43,5600.0,86.5536,86.5624,86.4833,86.4833,5600.0
2013-09-24 13:20:00,98.43,98.6,98.42,98.6,7200.0,86.4833,86.6327,86.4746,86.6327,7200.0
2013-09-24 13:30:00,98.62,98.64,98.54,98.59,4600.0,86.6503,86.6679,86.58,86.6239,4600.0
2013-09-24 13:40:00,98.57,98.72,98.54,98.64,6600.0,86.6064,86.7381,86.58,86.6679,6600.0
2013-09-24 13:50:00,98.65,98.69,98.6,98.62,11100.0,86.6766,86.7118,86.6327,86.6503,11100.0
2013-09-24 14:00:00,98.6,98.81,98.6,98.81,13200.0,86.6327,86.8172,86.6327,86.8172,13200.0
2013-09-24 14:10:00,98.82,98.82,98.7,98.72,7900.0,86.826,86.826,86.7206,86.7381,7900.0
2013-09-24 14:20:00,98.72,98.75,98.62,98.63,8900.0,86.7381,86.7645,86.6503,86.6591,8900.0
2013-09-24 14:30:00,98.62,98.67,98.59,98.61,7700.0,86.6503,86.6942,86.6239,86.6415,7700.0
2013-09-24 14:40:00,98.62,98.69,98.58,98.63,9600.0,86.6503,86.7118,86.6151,86.6591,9600.0
2013-09-24 14:50:00,98.63,98.67,98.61,98.66,8000.0,86.6591,86.6942,86.6415,86.6854,8000.0
2013-09-24 15:00:00,98.64,98.72,98.54,98.72,21900.0,86.6679,86.7381,86.58,86.7381,21900.0
2013-09-24 15:10:00,98.71,98.79,98.64,98.75,11600.0,86.7294,86.7997,86.6679,86.7645,11600.0
2013-09-24 15:20:00,98.76,98.8,98.59,98.59,13300.0,86.7733,86.8084,86.6239,86.6239,13300.0
2013-09-24 15:30:00,98.58,98.58,98.36,98.4,21800.0,86.6151,86.6151,86.4218,86.457,21800.0
2013-09-24 15:40:00,98.41,98.53,98.4,98.5,50600.0,86.4658,86.5712,86.457,86.5448,50600.0
2013-09-24 15:50:00,98.48,98.5,98.23,98.37,72900.0,86.5273,86.5448,86.3076,86.4306,72900.0
2013-09-25 09:30:00,98.58,98.91,98.37,98.69,48100.0,86.6151,86.9051,86.4306,86.7118,48100.0
2013-09-25 09:40:00,98.53,98.76,98.36,98.66,13500.0,86.5712,86.7733,86.4218,86.6854,13500.0
2013-09-25 09:50:00,98.65,98.69,98.48,98.5,8200.0,86.6766,86.7118,86.5273,86.5448,8200.0
2013-09-25 10:00:00,98.51,98.68,98.42,98.52,10400.0,86.5536,86.703,86.4746,86.5624,10400.0
2013-09-25 10:10:00,98.49,98.49,98.32,98.35,12300.0,86.5361,86.5361,86.3867,86.4131,12300.0
2013-09-25 10:20:00,98.35,98.52,98.29,98.42,6900.0,86.4131,86.5624,86.3603,86.4746,6900.0
2013-09-25 10:30:00,98.44,98.6,98.43,98.57,3600.0,86.4921,86.6327,86.4833,86.6064,3600.0
2013-09-25 10:40:00,98.55,98.66,98.54,98.54,6100.0,86.5888,86.6854,86.58,86.58,6100.0
2013-09-25 10:50:00,98.54,98.71,98.5,98.65,11900.0,86.58,86.7294,86.5448,86.6766,11900.0
2013-09-25 11:00:00,98.62,98.62,98.4,98.44,8700.0,86.6503,86.6503,86.457,86.4921,8700.0
2013-09-25 11:10:00,98.48,98.68,98.45,98.68,4900.0,86.5273,86.703,86.5009,86.703,4900.0
2013-09-25 11:20:00,98.68,98.77,98.66,98.75,8900.0,86.703,86.7821,86.6854,86.7645,8900.0
2013-09-25 11:30:00,98.74,98.79,98.66,98.74,6900.0,86.7557,86.7997,86.6854,86.7557,6900.0
2013-09-25 11:40:00,98.7,98.86,98.63,98.82,10700.0,86.7206,86.8612,86.6591,86.826,10700.0
2013-09-25 11:50:00,98.8,98.88,98.8,98.85,2500.0,86.8084,86.8787,86.8084,86.8524,2500.0
2013-09-25 12:00:00,98.85,98.91,98.78,98.89,10800.0,86.8524,86.9051,86.7909,86.8875,10800.0
2013-09-25 12:10:00,98.89,98.92,98.79,98.89,7200.0,86.8875,86.9139,86.7997,86.8875,7200.0
2013-09-25 12:20:00,98.85,98.85,98.66,98.79,11000.0,86.8524,86.8524,86.6854,86.7997,11000.0
2013-09-25 12:30:00,98.75,98.82,98.75,98.81,2600.0,86.7645,86.826,86.7645,86.8172,2600.0
2013-09-25 12:40:00,98.79,98.88,98.77,98.88,5300.0,86.7997,86.8787,86.7821,86.8787,5300.0
2013-09-25 12:50:00,98.88,98.94,98.77,98.87,10300.0,86.8787,86.9314,86.7821,86.8699,10300.0
2013-09-25 13:00:00,98.85,98.94,98.85,98.93,2700.0,86.8524,86.9314,86.8524,86.9227,2700.0
2013-09-25 13:10:00,98.9,98.96,98.83,98.83,8500.0,86.8963,86.949,86.8348,86.8348,8500.0
2013-09-25 13:20:00,98.85,98.85,98.77,98.77,2400.0,86.8524,86.8524,86.7821,86.7821,2400.0
2013-09-25 13:30:00,98.75,98.76,98.52,98.55,9800.0,86.7645,86.7733,86.5624,86.5888,9800.0
2013-09-25 13:40:00,98.54,98.57,98.43,98.54,8000.0,86.58,86.6064,86.4833,86.58,8000.0
2013-09-25 13:50:00,98.56,98.68,98.43,98.66,28200.0,86.5976,86.703,86.4833,86.6854,28200.0
2013-09-25 14:00:00,98.66,98.72,98.54,98.59,11300.0,86.6854,86.7381,86.58,86.6239,11300.0
2013-09-25 14:10:00,98.54,98.75,98.54,98.69,11000.0,86.58,86.7645,86.58,86.7118,11000.0
2013-09-25 14:20:00,98.69,98.8,98.68,98.76,5900.0,86.7118,86.8084,86.703,86.7733,5900.0
2013-09-25 14:30:00,98.74,98.78,98.59,98.67,13200.0,86.7557,86.7909,86.6239,86.6942,13200.0
2013-09-25 14:40:00,98.65,98.8,98.61,98.73,12600.0,86.6766,86.8084,86.6415,86.7469,12600.0
2013-09-25 14:50:00,98.77,98.78,98.66,98.67,7700.0,86.7821,86.7909,86.6854,86.6942,7700.0
2013-09-25 15:00:00,98.67,98.78,98.65,98.71,9100.0,86.6942,86.7909,86.6766,86.7294,9100.0
2013-09-25 15:10:00,98.73,98.83,98.72,98.75,13100.0,86.7469,86.8348,86.7381,86.7645,13100.0
2013-09-25 15:20:00,98.75,98.75,98.59,98.68,21700.0,86.7645,86.7645,86.6239,86.703,21700.0
2013-09-25 15:30:00,98.66,98.73,98.62,98.71,15900.0,86.6854,86.7469,86.6503,86.7294,15900.0
2013-09-25 15:40:00,98.73,98.77,98.66,98.73,26800.0,86.7469,86.7821,86.6854,86.7469,26800.0
2013-09-25 15:50:00,98.71,98.77,98.59,98.64,60900.0,86.7294,86.7821,86.6239,86.6679,60900.0
2013-09-26 09:30:00,98.91,99.16,98.8,99.03,23500.0,86.9051,87.1247,86.8084,87.0105,23500.0
2013-09-26 09:40:00,99.09,99.17,98.96,99.03,14200.0,87.0632,87.1335,86.949,87.0105,14200.0
2013-09-26 09:50:00,99.0,99.17,98.97,99.1,14000.0,86.9842,87.1335,86.9578,87.072,14000.0
2013-09-26 10:00:00,99.1,99.31,99.03,99.21,10500.0,87.072,87.2565,87.0105,87.1687,10500.0
2013-09-26 10:10:00,99.21,99.21,99.0,99.13,22200.0,87.1687,87.1687,86.9842,87.0984,22200.0
2013-09-26 10:20:00,99.1,99.21,98.99,99.06,21100.0,87.072,87.1687,86.9754,87.0369,21100.0
2013-09-26 10:30:00,99.09,99.16,99.0,99.02,25100.0,87.0632,87.1247,86.9842,87.0017,25100.0
2013-09-26 10:40:00,99.05,99.06,98.55,98.6,24500.0,87.0281,87.0369,86.5888,86.6327,24500.0
2013-09-26 10:50:00,98.6,98.77,98.52,98.56,23300.0,86.6327,86.7821,86.5624,86.5976,23300.0
2013-09-26 11:00:00,98.56,98.58,98.33,98.43,11100.0,86.5976,86.6151,86.3955,86.4833,11100.0
2013-09-26 11:10:00,98.37,98.45,98.32,98.34,4400.0,86.4306,86.5009,86.3867,86.4043,4400.0
2013-09-26 11:20:00,98.35,98.47,98.22,98.44,12300.0,86.4131,86.5185,86.2988,86.4921,12300.0
2013-09-26 11:30:00,98.45,98.55,98.36,98.52,6000.0,86.5009,86.5888,86.4218,86.5624,6000.0
2013-09-26 11:40:00,98.5,98.6,98.5,98.56,5600.0,86.5448,86.6327,86.5448,86.5976,5600.0
2013-09-26 11:50:00,98.57,98.68,98.5,98.64,5600.0,86.6064,86.703,86.5448,86.6679,5600.0
2013-09-26 12:00:00,98.64,98.64,98.51,98.56,3400.0,86.6679,86.6679,86.5536,86.5976,3400.0
2013-09-26 12:10:00,98.55,98.66,98.55,98.6,6400.0,86.5888,86.6854,86.5888,86.6327,6400.0
2013-09-26 12:20:00,98.6,98.7,98.59,98.69,7300.0,86.6327,86.7206,86.6239,86.7118,7300.0
2013-09-26 12:30:00,98.71,98.87,98.71,98.75,5800.0,86.7294,86.8699,86.7294,86.7645,5800.0
2013-09-26 12:40:00,98.74,98.74,98.64,98.67,3800.0,86.7557,86.7557,86.6679,86.6942,3800.0
2013-09-26 12:50:00,98.71,98.74,98.68,98.7,5800.0,86.7294,86.7557,86.703,86.7206,5800.0
2013-09-26 13:00:00,98.7,98.88,98.7,98.81,9500.0,86.7206,86.8787,86.7206,86.8172,9500.0
2013-09-26 13:10:00,98.82,98.98,98.82,98.98,6200.0,86.826,86.9666,86.826,86.9666,6200.0
2013-09-26 13:20:00,99.0,99.03,98.94,98.97,3700.0,86.9842,87.0105,86.9314,86.9578,3700.0
2013-09-26 13:30:00,98.96,98.98,98.79,98.79,5100.0,86.949,86.9666,86.7997,86.7997,5100.0
2013-09-26 13:40:00,98.8,98.87,98.74,98.81,4100.0,86.8084,86.8699,86.7557,86.8172,4100.0
2013-09-26 13:50:00,98.83,98.84,98.74,98.74,6500.0,86.8348,86.8436,86.7557,86.7557,6500.0
2013-09-26 14:00:00,98.76,98.8,98.6,98.71,12000.0,86.7733,86.8084,86.6327,86.7294,12000.0
2013-09-26 14:10:00,98.69,98.78,98.67,98.75,6800.0,86.7118,86.7909,86.6942,86.7645,6800.0
2013-09-26 14:20:00,98.75,98.83,98.67,98.75,7200.0,86.7645,86.8348,86.6942,86.7645,7200.0
2013-09-26 14:30:00,98.74,98.74,98.67,98.72,8400.0,86.7557,86.7557,86.6942,86.7381,8400.0
2013-09-26 14:40:00,98.73,98.75,98.56,98.63,11600.0,86.7469,86.7645,86.5976,86.6591,11600.0
2013-09-26 14:50:00,98.61,98.7,98.58,98.68,10700.0,86.6415,86.7206,86.6151,86.703,10700.0
2013-09-26 15:00:00,98.67,98.75,98.6,98.71,7100.0,86.6942,86.7645,86.6327,86.7294,7100.0
2013-09-26 15:10:00,98.7,98.72,98.58,98.62,14700.0,86.7206,86.7381,86.6151,86.6503,14700.0
2013-09-26 15:20:00,98.62,98.75,98.59,98.72,8900.0,86.6503,86.7645,86.6239,86.7381,8900.0
2013-09-26 15:30:00,98.72,98.95,98.71,98.91,16900.0,86.7381,86.9402,86.7294,86.9051,16900.0
2013-09-26 15:40:00,98.89,99.05,98.87,99.0,20200.0,86.8875,87.0281,86.8699,86.9842,20200.0
2013-09-26 15:50:00,99.0,99.15,98.95,99.11,47800.0,86.9842,87.116,86.9402,87.0808,47800.0
2013-09-27 09:30:00,98.77,99.05,98.62,98.89,27100.0,86.7821,87.0281,86.6503,86.8875,27100.0
2013-09-27 09:40:00,98.85,98.96,98.8,98.84,12600.0,86.8524,86.949,86.8084,86.8436,12600.0
2013-09-27 09:50:00,98.89,98.92,98.63,98.66,4700.0,86.8875,86.9139,86.6591,86.6854,4700.0
2013-09-27 10:00:00,98.66,98.76,98.58,98.64,8500.0,86.6854,86.7733,86.6151,86.6679,8500.0
2013-09-27 10:10:00,98.63,98.81,98.55,98.67,10900.0,86.6591,86.8172,86.5888,86.6942,10900.0
2013-09-27 10:20:00,98.72,98.78,98.66,98.74,7800.0,86.7381,86.7909,86.6854,86.7557,7800.0
2013-09-27 10:30:00,98.76,98.83,98.65,98.75,13200.0,86.7733,86.8348,86.6766,86.7645,13200.0
2013-09-27 10:40:00,98.75,98.82,98.71,98.82,11100.0,86.7645,86.826,86.7294,86.826,11100.0
2013-09-27 10:50:00,98.78,98.81,98.63,98.71,34000.0,86.7909,86.8172,86.6591,86.7294,34000.0
2013-09-27 11:00:00,98.73,98.74,98.5,98.5,24300.0,86.7469,86.7557,86.5448,86.5448,24300.0
2013-09-27 11:10:00,98.51,98.54,98.4,98.41,9700.0,86.5536,86.58,86.457,86.4658,9700.0
2013-09-27 11:20:00,98.41,98.68,98.39,98.68,7100.0,86.4658,86.703,86.4482,86.703,7100.0
2013-09-27 11:30:00,98.64,98.74,98.49,98.67,9200.0,86.6679,86.7557,86.5361,86.6942,9200.0
2013-09-27 11:40:00,98.66,98.66,98.48,98.48,2200.0,86.6854,86.6854,86.5273,86.5273,2200.0
2013-09-27 11:50:00,98.45,98.5,98.44,98.44,6200.0,86.5009,86.5448,86.4921,86.4921,6200.0
2013-09-27 12:00:00,98.43,98.48,98.42,98.45,7000.0,86.4833,86.5273,86.4746,86.5009,7000.0
2013-09-27 12:10:00,98.44,98.44,98.39,98.4,11700.0,86.4921,86.4921,86.4482,86.457,11700.0
2013-09-27 12:20:00,98.42,98.42,98.31,98.31,11300.0,86.4746,86.4746,86.3779,86.3779,11300.0
2013-09-27 12:30:00,98.32,98.39,98.3,98.3,7300.0,86.3867,86.4482,86.3691,86.3691,7300.0
2013-09-27 12:40:00,98.3,98.33,98.21,98.22,10900.0,86.3691,86.3955,86.29,86.2988,10900.0
2013-09-27 12:50:00,98.23,98.31,98.22,98.25,2900.0,86.3076,86.3779,86.2988,86.3252,2900.0
2013-09-27 13:00:00,98.26,98.29,98.24,98.27,3100.0,86.334,86.3603,86.3164,86.3428,3100.0
2013-09-27 13:10:00,98.27,98.28,98.2,98.22,12600.0,86.3428,86.3516,86.2813,86.2988,12600.0
2013-09-27 13:20:00,98.24,98.24,98.13,98.17,3100.0,86.3164,86.3164,86.2198,86.2549,3100.0
2013-09-27 13:30:00,98.16,98.22,98.11,98.19,4500.0,86.2461,86.2988,86.2022,86.2725,4500.0
2013-09-27 13:40:00,98.2,98.26,98.18,98.24,5300.0,86.2813,86.334,86.2637,86.3164,5300.0
2013-09-27 13:50:00,98.26,98.28,98.18,98.18,6400.0,86.334,86.3516,86.2637,86.2637,6400.0
2013-09-27 14:00:00,98.16,98.19,98.04,98.05,11300.0,86.2461,86.2725,86.1407,86.1495,11300.0
2013-09-27 14:10:00,98.03,98.1,98.02,98.02,5900.0,86.1319,86.1934,86.1231,86.1231,5900.0
2013-09-27 14:20:00,98.03,98.18,98.03,98.18,12900.0,86.1319,86.2637,86.1319,86.2637,12900.0
2013-09-27 14:30:00,98.17,98.21,98.12,98.2,10300.0,86.2549,86.29,86.211,86.2813,10300.0
2013-09-27 14:40:00,98.23,98.28,98.21,98.27,8500.0,86.3076,86.3516,86.29,86.3428,8500.0
2013-09-27 14:50:00,98.26,98.27,98.14,98.15,9200.0,86.334,86.3428,86.2285,86.2373,9200.0
2013-09-27 15:00:00,98.14,98.18,98.09,98.13,7700.0,86.2285,86.2637,86.1846,86.2198,7700.0
2013-09-27 15:10:00,98.12,98.25,98.12,98.2,18200.0,86.211,86.3252,86.211,86.2813,18200.0
2013-09-27 15:20:00,98.19,98.26,98.14,98.17,20400.0,86.2725,86.334,86.2285,86.2549,20400.0
2013-09-27 15:30:00,98.16,98.29,98.16,98.28,25400.0,86.2461,86.3603,86.2461,86.3516,25400.0
2013-09-27 15:40:00,98.28,98.29,98.09,98.1,30200.0,86.3516,86.3603,86.1846,86.1934,30200.0
2013-09-27 15:50:00,98.09,98.25,98.09,98.1,78600.0,86.1846,86.3252,86.1846,86.1934,78600.0
2013-09-30 09:30:00,97.75,97.91,97.25,97.87,46800.0,85.8859,86.0265,85.4466,85.9913,46800.0
2013-09-30 09:40:00,97.98,98.05,97.77,97.97,29800.0,86.088,86.1495,85.9035,86.0792,29800.0
2013-09-30 09:50:00,97.95,97.95,97.64,97.74,21600.0,86.0616,86.0616,85.7892,85.8771,21600.0
2013-09-30 10:00:00,97.8,98.16,97.8,98.07,23300.0,85.9298,86.2461,85.9298,86.167,23300.0
2013-09-30 10:10:00,98.04,98.42,98.03,98.4,27200.0,86.1407,86.4746,86.1319,86.457,27200.0
2013-09-30 10:20:00,98.38,98.52,98.35,98.5,11700.0,86.4394,86.5624,86.4131,86.5448,11700.0
2013-09-30 10:30:00,98.53,98.6,98.42,98.58,21100.0,86.5712,86.6327,86.4746,86.6151,21100.0
2013-09-30 10:40:00,98.57,98.71,98.42,98.66,14800.0,86.6064,86.7294,86.4746,86.6854,14800.0
2013-09-30 10:50:00,98.66,98.75,98.58,98.61,11400.0,86.6854,86.7645,86.6151,86.6415,11400.0
2013-09-30 11:00:00,98.57,98.64,98.46,98.47,4400.0,86.6064,86.6679,86.5097,86.5185,4400.0
2013-09-30 11:10:00,98.46,98.46,98.33,98.44,7800.0,86.5097,86.5097,86.3955,86.4921,7800.0
2013-09-30 11:20:00,98.47,98.53,98.42,98.5,11200.0,86.5185,86.5712,86.4746,86.5448,11200.0
2013-09-30 11:30:00,98.52,98.58,98.45,98.51,8000.0,86.5624,86.6151,86.5009,86.5536,8000.0
2013-09-30 11:40:00,98.5,98.6,98.48,98.48,10200.0,86.5448,86.6327,86.5273,86.5273,10200.0
2013-09-30 11:50:00,98.49,98.66,98.47,98.66,12900.0,86.5361,86.6854,86.5185,86.6854,12900.0
2013-09-30 12:00:00,98.68,98.68,98.49,98.53,12200.0,86.703,86.703,86.5361,86.5712,12200.0
2013-09-30 12:10:00,98.54,98.57,98.45,98.51,9300.0,86.58,86.6064,86.5009,86.5536,9300.0
2013-09-30 12:20:00,98.52,98.59,98.5,98.59,6300.0,86.5624,86.6239,86.5448,86.6239,6300.0
2013-09-30 12:30:00,98.61,98.69,98.6,98.69,12600.0,86.6415,86.7118,86.6327,86.7118,12600.0
2013-09-30 12:40:00,98.68,98.74,98.63,98.71,9900.0,86.703,86.7557,86.6591,86.7294,9900.0
2013-09-30 12:50:00,98.71,98.73,98.6,98.6,6700.0,86.7294,86.7469,86.6327,86.6327,6700.0
2013-09-30 13:00:00,98.62,98.77,98.62,98.74,12300.0,86.6503,86.7821,86.6503,86.7557,12300.0
2013-09-30 13:10:00,98.74,99.03,98.72,98.98,14700.0,86.7557,87.0105,86.7381,86.9666,14700.0
2013-09-30 13:20:00,98.99,99.01,98.73,98.75,15600.0,86.9754,86.9929,86.7469,86.7645,15600.0
2013-09-30 13:30:00,98.75,98.93,98.73,98.76,10200.0,86.7645,86.9227,86.7469,86.7733,10200.0
2013-09-30 13:40:00,98.71,98.88,98.71,98.88,7300.0,86.7294,86.8787,86.7294,86.8787,7300.0
2013-09-30 13:50:00,98.88,98.92,98.64,98.72,11100.0,86.8787,86.9139,86.6679,86.7381,11100.0
2013-09-30 14:00:00,98.74,98.83,98.72,98.8,7500.0,86.7557,86.8348,86.7381,86.8084,7500.0
2013-09-30 14:10:00,98.84,98.9,98.8,98.84,17400.0,86.8436,86.8963,86.8084,86.8436,17400.0
2013-09-30 14:20:00,98.81,98.91,98.76,98.88,12000.0,86.8172,86.9051,86.7733,86.8787,12000.0
2013-09-30 14:30:00,98.86,98.97,98.85,98.91,18000.0,86.8612,86.9578,86.8524,86.9051,18000.0
2013-09-30 14:40:00,98.92,98.93,98.78,98.89,9000.0,86.9139,86.9227,86.7909,86.8875,9000.0
2013-09-30 14:50:00,98.86,98.91,98.8,98.8,9100.0,86.8612,86.9051,86.8084,86.8084,9100.0
2013-09-30 15:00:00,98.81,98.85,98.71,98.81,26500.0,86.8172,86.8524,86.7294,86.8172,26500.0
2013-09-30 15:10:00,98.81,98.81,98.65,98.67,21100.0,86.8172,86.8172,86.6766,86.6942,21100.0
2013-09-30 15:20:00,98.69,98.76,98.65,98.71,21900.0,86.7118,86.7733,86.6766,86.7294,21900.0
2013-09-30 15:30:00,98.72,98.8,98.62,98.67,43700.0,86.7381,86.8084,86.6503,86.6942,43700.0
2013-09-30 15:40:00,98.67,98.78,98.52,98.61,40100.0,86.6942,86.7909,86.5624,86.6415,40100.0
2013-09-30 15:50:00,98.58,98.82,98.57,98.79,102900.0,86.6151,86.826,86.6064,86.7997,102900.0
2013-10-01 09:30:00,98.87,98.97,98.74,98.96,25600.0,86.8699,86.9578,86.7557,86.949,25600.0
2013-10-01 09:40:00,99.01,99.16,98.95,99.05,10200.0,86.9929,87.1247,86.9402,87.0281,10200.0
2013-10-01 09:50:00,98.96,98.98,98.72,98.76,10500.0,86.949,86.9666,86.7381,86.7733,10500.0
2013-10-01 10:00:00,98.82,99.09,98.78,99.0,9900.0,86.826,87.0632,86.7909,86.9842,9900.0
2013-10-01 10:10:00,99.01,99.01,98.75,98.94,10600.0,86.9929,86.9929,86.7645,86.9314,10600.0
2013-10-01 10:20:00,99.0,99.22,98.99,99.08,8600.0,86.9842,87.1775,86.9754,87.0545,8600.0
2013-10-01 10:30:00,99.08,99.39,99.08,99.33,27400.0,87.0545,87.3268,87.0545,87.2741,27400.0
2013-10-01 10:40:00,99.31,99.46,99.24,99.26,21500.0,87.2565,87.3883,87.195,87.2126,21500.0
2013-10-01 10:50:00,99.24,99.57,99.24,99.35,13100.0,87.195,87.485,87.195,87.2917,13100.0
2013-10-01 11:00:00,99.35,99.36,99.17,99.17,7800.0,87.2917,87.3005,87.1335,87.1335,7800.0
2013-10-01 11:10:00,99.17,99.38,99.17,99.37,8700.0,87.1335,87.318,87.1335,87.3093,8700.0
2013-10-01 11:20:00,99.4,99.46,99.35,99.38,6000.0,87.3356,87.3883,87.2917,87.318,6000.0
2013-10-01 11:30:00,99.38,99.53,99.37,99.4,3600.0,87.318,87.4498,87.3093,87.3356,3600.0
2013-10-01 11:40:00,99.41,99.46,99.36,99.4,6100.0,87.3444,87.3883,87.3005,87.3356,6100.0
2013-10-01 11:50:00,99.4,99.43,99.22,99.22,7300.0,87.3356,87.362,87.1775,87.1775,7300.0
2013-10-01 12:00:00,99.19,99.24,99.18,99.18,5600.0,87.1511,87.195,87.1423,87.1423,5600.0
2013-10-01 12:10:00,99.19,99.28,99.16,99.17,5800.0,87.1511,87.2302,87.1247,87.1335,5800.0
2013-10-01 12:20:00,99.17,99.31,99.13,99.23,7600.0,87.1335,87.2565,87.0984,87.1862,7600.0
2013-10-01 12:30:00,99.22,99.24,99.17,99.2,7200.0,87.1775,87.195,87.1335,87.1599,7200.0
2013-10-01 12:40:00,99.19,99.23,99.17,99.22,6700.0,87.1511,87.1862,87.1335,87.1775,6700.0
2013-10-01 12:50:00,99.22,99.23,99.17,99.19,9000.0,87.1775,87.1862,87.1335,87.1511,9000.0
2013-10-01 13:00:00,99.17,99.24,99.17,99.23,9000.0,87.1335,87.195,87.1335,87.1862,9000.0
2013-10-01 13:10:00,99.22,99.23,99.15,99.23,5600.0,87.1775,87.1862,87.116,87.1862,5600.0
2013-10-01 13:20:00,99.2,99.22,99.14,99.14,4200.0,87.1599,87.1775,87.1072,87.1072,4200.0
2013-10-01 13:30:00,99.14,99.14,99.03,99.07,9900.0,87.1072,87.1072,87.0105,87.0457,9900.0
2013-10-01 13:40:00,99.06,99.17,99.06,99.12,8600.0,87.0369,87.1335,87.0369,87.0896,8600.0
2013-10-01 13:50:00,99.12,99.2,99.08,99.19,7400.0,87.0896,87.1599,87.0545,87.1511,7400.0
2013-10-01 14:00:00,99.17,99.17,98.98,99.04,29600.0,87.1335,87.1335,86.9666,87.0193,29600.0
2013-10-01 14:10:00,99.04,99.1,99.02,99.06,15300.0,87.0193,87.072,87.0017,87.0369,15300.0
2013-10-01 14:20:00,99.05,99.11,98.98,99.06,14200.0,87.0281,87.0808,86.9666,87.0369,14200.0
2013-10-01 14:30:00,99.05,99.07,99.0,99.07,7900.0,87.0281,87.0457,86.9842,87.0457,7900.0
2013-10-01 14:40:00,99.08,99.09,99.02,99.07,7000.0,87.0545,87.0632,87.0017,87.0457,7000.0
2013-10-01 14:50:00,99.09,99.23,99.07,99.23,15000.0,87.0632,87.1862,87.0457,87.1862,15000.0
2013-10-01 15:00:00,99.21,99.22,99.13,99.17,30600.0,87.1687,87.1775,87.0984,87.1335,30600.0
2013-10-01 15:10:00,99.17,99.22,99.08,99.09,19800.0,87.1335,87.1775,87.0545,87.0632,19800.0
2013-10-01 15:20:00,99.09,99.11,98.98,99.0,51900.0,87.0632,87.0808,86.9666,86.9842,51900.0
2013-10-01 15:30:00,99.01,99.15,99.01,99.14,25100.0,86.9929,87.116,86.9929,87.1072,25100.0
2013-10-01 15:40:00,99.14,99.23,99.12,99.2,47600.0,87.1072,87.1862,87.0896,87.1599,47600.0
2013-10-01 15:50:00,99.22,99.48,99.18,99.46,102500.0,87.1775,87.4059,87.1423,87.3883,102500.0
2013-10-02 09:30:00,99.28,99.45,99.08,99.22,58100.0,87.2302,87.3795,87.0545,87.1775,58100.0
2013-10-02 09:40:00,99.22,99.33,99.01,99.09,21000.0,87.1775,87.2741,86.9929,87.0632,21000.0
2013-10-02 09:50:00,99.09,99.13,98.99,99.13,16400.0,87.0632,87.0984,86.9754,87.0984,16400.0
2013-10-02 10:00:00,99.06,99.1,98.9,98.92,22800.0,87.0369,87.072,86.8963,86.9139,22800.0
2013-10-02 10:10:00,98.9,98.98,98.84,98.88,47400.0,86.8963,86.9666,86.8436,86.8787,47400.0
2013-10-02 10:20:00,98.89,98.9,98.73,98.74,19800.0,86.8875,86.8963,86.7469,86.7557,19800.0
2013-10-02 10:30:00,98.75,98.82,98.66,98.75,18300.0,86.7645,86.826,86.6854,86.7645,18300.0
2013-10-02 10:40:00,98.75,98.79,98.7,98.74,15200.0,86.7645,86.7997,86.7206,86.7557,15200.0
2013-10-02 10:50:00,98.76,98.87,98.71,98.81,22200.0,86.7733,86.8699,86.7294,86.8172,22200.0
2013-10-02 11:00:00,98.76,98.85,98.75,98.76,16100.0,86.7733,86.8524,86.7645,86.7733,16100.0
2013-10-02 11:10:00,98.77,99.0,98.73,99.0,10700.0,86.7821,86.9842,86.7469,86.9842,10700.0
2013-10-02 11:20:00,98.95,99.11,98.95,99.11,9500.0,86.9402,87.0808,86.9402,87.0808,9500.0
2013-10-02 11:30:00,99.16,99.16,98.96,98.98,4400.0,87.1247,87.1247,86.949,86.9666,4400.0
2013-10-02 11:40:00,98.98,99.12,98.97,99.12,4600.0,86.9666,87.0896,86.9578,87.0896,4600.0
2013-10-02 11:50:00,99.1,99.14,99.01,99.07,5700.0,87.072,87.1072,86.9929,87.0457,5700.0
2013-10-02 12:00:00,99.08,99.18,99.03,99.18,13000.0,87.0545,87.1423,87.0105,87.1423,13000.0
2013-10-02 12:10:00,99.13,99.17,99.08,99.09,9900.0,87.0984,87.1335,87.0545,87.0632,9900.0
2013-10-02 12:20:00,99.09,99.13,99.01,99.06,4000.0,87.0632,87.0984,86.9929,87.0369,4000.0
2013-10-02 12:30:00,99.09,99.13,99.09,99.13,5500.0,87.0632,87.0984,87.0632,87.0984,5500.0
2013-10-02 12:40:00,99.13,99.23,99.07,99.13,23100.0,87.0984,87.1862,87.0457,87.0984,23100.0
2013-10-02 12:50:00,99.14,99.16,99.13,99.16,1900.0,87.1072,87.1247,87.0984,87.1247,1900.0
2013-10-02 13:00:00,99.2,99.26,99.17,99.25,4900.0,87.1599,87.2126,87.1335,87.2038,4900.0
2013-10-02 13:10:00,99.26,99.32,99.24,99.29,4400.0,87.2126,87.2653,87.195,87.239,4400.0
2013-10-02 13:20:00,99.27,99.42,99.27,99.42,25100.0,87.2214,87.3532,87.2214,87.3532,25100.0
2013-10-02 13:30:00,99.42,99.42,99.37,99.4,3700.0,87.3532,87.3532,87.3093,87.3356,3700.0
2013-10-02 13:40:00,99.35,99.41,99.28,99.41,12400.0,87.2917,87.3444,87.2302,87.3444,12400.0
2013-10-02 13:50:00,99.38,99.42,99.28,99.31,8900.0,87.318,87.3532,87.2302,87.2565,8900.0
2013-10-02 14:00:00,99.33,99.34,99.26,99.33,8300.0,87.2741,87.2829,87.2126,87.2741,8300.0
2013-10-02 14:10:00,99.34,99.34,99.2,99.24,8300.0,87.2829,87.2829,87.1599,87.195,8300.0
2013-10-02 14:20:00,99.26,99.32,99.25,99.32,5700.0,87.2126,87.2653,87.2038,87.2653,5700.0
2013-10-02 14:30:00,99.31,99.31,99.25,99.25,13400.0,87.2565,87.2565,87.2038,87.2038,13400.0
2013-10-02 14:40:00,99.26,99.29,99.15,99.23,11800.0,87.2126,87.239,87.116,87.1862,11800.0
2013-10-02 14:50:00,99.22,99.29,99.18,99.28,10400.0,87.1775,87.239,87.1423,87.2302,10400.0
2013-10-02 15:00:00,99.27,99.29,99.23,99.24,15400.0,87.2214,87.239,87.1862,87.195,15400.0
2013-10-02 15:10:00,99.23,99.27,99.14,99.19,20800.0,87.1862,87.2214,87.1072,87.1511,20800.0
2013-10-02 15:20:00,99.19,99.25,99.12,99.25,17900.0,87.1511,87.2038,87.0896,87.2038,17900.0
2013-10-02 15:30:00,99.24,99.3,99.16,99.2,14900.0,87.195,87.2478,87.1247,87.1599,14900.0
2013-10-02 15:40:00,99.2,99.26,99.14,99.22,28900.0,87.1599,87.2126,87.1072,87.1775,28900.0
2013-10-02 15:50:00,99.22,99.5,99.21,99.48,67000.0,87.1775,87.4235,87.1687,87.4059,67000.0
2013-10-03 09:30:00,99.14,99.22,98.86,98.86,26000.0,87.1072,87.1775,86.8612,86.8612,26000.0
2013-10-03 09:40:00,98.87,98.98,98.62,98.62,32500.0,86.8699,86.9666,86.6503,86.6503,32500.0
2013-10-03 09:50:00,98.61,98.64,98.42,98.45,24000.0,86.6415,86.6679,86.4746,86.5009,24000.0
2013-10-03 10:00:00,98.43,98.52,98.2,98.34,19100.0,86.4833,86.5624,86.2813,86.4043,19100.0
2013-10-03 10:10:00,98.32,98.39,98.19,98.19,11000.0,86.3867,86.4482,86.2725,86.2725,11000.0
2013-10-03 10:20:00,98.19,98.2,97.79,97.88,29000.0,86.2725,86.2813,85.921,86.0001,29000.0
2013-10-03 10:30:00,97.9,97.94,97.74,97.81,31900.0,86.0177,86.0528,85.8771,85.9386,31900.0
2013-10-03 10:40:00,97.8,97.82,97.66,97.8,11700.0,85.9298,85.9474,85.8068,85.9298,11700.0
2013-10-03 10:50:00,97.79,97.79,97.64,97.71,30900.0,85.921,85.921,85.7892,85.8507,30900.0
2013-10-03 11:00:00,97.73,97.85,97.63,97.74,15600.0,85.8683,85.9737,85.7804,85.8771,15600.0
2013-10-03 11:10:00,97.74,97.8,97.6,97.63,10800.0,85.8771,85.9298,85.7541,85.7804,10800.0
2013-10-03 11:20:00,97.73,97.85,97.67,97.67,4600.0,85.8683,85.9737,85.8156,85.8156,4600.0
2013-10-03 11:30:00,97.65,97.79,97.61,97.69,18400.0,85.798,85.921,85.7629,85.8332,18400.0
2013-10-03 11:40:00,97.67,97.67,97.31,97.31,46200.0,85.8156,85.8156,85.4993,85.4993,46200.0
2013-10-03 11:50:00,97.32,97.4,97.14,97.15,30400.0,85.5081,85.5784,85.3499,85.3587,30400.0
2013-10-03 12:00:00,97.12,97.17,97.05,97.17,16500.0,85.3323,85.3763,85.2708,85.3763,16500.0
2013-10-03 12:10:00,97.21,97.25,97.13,97.14,16300.0,85.4114,85.4466,85.3411,85.3499,16300.0
2013-10-03 12:20:00,97.16,97.22,97.06,97.14,6800.0,85.3675,85.4202,85.2796,85.3499,6800.0
2013-10-03 12:30:00,97.19,97.34,97.19,97.24,10000.0,85.3938,85.5256,85.3938,85.4378,10000.0
2013-10-03 12:40:00,97.25,97.39,97.09,97.36,16300.0,85.4466,85.5696,85.306,85.5432,16300.0
2013-10-03 12:50:00,97.34,97.39,97.21,97.31,17700.0,85.5256,85.5696,85.4114,85.4993,17700.0
2013-10-03 13:00:00,97.3,97.49,97.3,97.47,51600.0,85.4905,85.6574,85.4905,85.6399,51600.0
2013-10-03 13:10:00,97.49,97.69,97.45,97.59,19800.0,85.6574,85.8332,85.6223,85.7453,19800.0
2013-10-03 13:20:00,97.59,97.99,97.59,97.91,17200.0,85.7453,86.0967,85.7453,86.0265,17200.0
2013-10-03 13:30:00,97.97,98.04,97.8,97.8,18800.0,86.0792,86.1407,85.9298,85.9298,18800.0
2013-10-03 13:40:00,97.83,98.01,97.83,97.91,10500.0,85.9562,86.1143,85.9562,86.0265,10500.0
2013-10-03 13:50:00,97.92,98.03,97.91,98.01,20300.0,86.0352,86.1319,86.0265,86.1143,20300.0
2013-10-03 14:00:00,98.03,98.12,97.97,98.01,16400.0,86.1319,86.211,86.0792,86.1143,16400.0
2013-10-03 14:10:00,98.03,98.12,97.97,97.97,16200.0,86.1319,86.211,86.0792,86.0792,16200.0
2013-10-03 14:20:00,97.95,97.95,97.51,97.77,40200.0,86.0616,86.0616,85.675,85.9035,40200.0
2013-10-03 14:30:00,97.79,97.84,97.65,97.81,26300.0,85.921,85.965,85.798,85.9386,26300.0
2013-10-03 14:40:00,97.79,97.85,97.73,97.81,14000.0,85.921,85.9737,85.8683,85.9386,14000.0
2013-10-03 14:50:00,97.81,97.95,97.77,97.79,16200.0,85.9386,86.0616,85.9035,85.921,16200.0
2013-10-03 15:00:00,97.75,97.87,97.71,97.74,21500.0,85.8859,85.9913,85.8507,85.8771,21500.0
2013-10-03 15:10:00,97.75,97.77,97.67,97.75,28400.0,85.8859,85.9035,85.8156,85.8859,28400.0
2013-10-03 15:20:00,97.76,97.86,97.69,97.83,28200.0,85.8947,85.9825,85.8332,85.9562,28200.0
2013-10-03 15:30:00,97.81,97.88,97.65,97.88,44500.0,85.9386,86.0001,85.798,86.0001,44500.0
2013-10-03 15:40:00,97.87,97.87,97.69,97.7,61000.0,85.9913,85.9913,85.8332,85.8419,61000.0
2013-10-03 15:50:00,97.7,97.83,97.69,97.75,128700.0,85.8419,85.9562,85.8332,85.8859,128700.0
2013-10-04 09:30:00,97.74,98.07,97.51,97.85,24200.0,85.8771,86.167,85.675,85.9737,24200.0
2013-10-04 09:40:00,97.88,98.36,97.87,98.36,11600.0,86.0001,86.4218,85.9913,86.4218,11600.0
2013-10-04 09:50:00,98.36,98.66,98.32,98.51,10800.0,86.4218,86.6854,86.3867,86.5536,10800.0
2013-10-04 10:00:00,98.5,98.64,98.43,98.6,16500.0,86.5448,86.6679,86.4833,86.6327,16500.0
2013-10-04 10:10:00,98.62,98.74,98.61,98.66,9100.0,86.6503,86.7557,86.6415,86.6854,9100.0
2013-10-04 10:20:00,98.64,98.82,98.64,98.8,11100.0,86.6679,86.826,86.6679,86.8084,11100.0
2013-10-04 10:30:00,98.82,99.08,98.79,99.0,19200.0,86.826,87.0545,86.7997,86.9842,19200.0
2013-10-04 10:40:00,99.01,99.08,98.9,98.9,14300.0,86.9929,87.0545,86.8963,86.8963,14300.0
2013-10-04 10:50:00,98.91,98.96,98.75,98.79,16600.0,86.9051,86.949,86.7645,86.7997,16600.0
2013-10-04 11:00:00,98.76,98.82,98.63,98.72,13800.0,86.7733,86.826,86.6591,86.7381,13800.0
2013-10-04 11:10:00,98.68,98.81,98.62,98.71,15400.0,86.703,86.8172,86.6503,86.7294,15400.0
2013-10-04 11:20:00,98.72,98.72,98.62,98.62,11000.0,86.7381,86.7381,86.6503,86.6503,11000.0
2013-10-04 11:30:00,98.57,98.72,98.57,98.66,12900.0,86.6064,86.7381,86.6064,86.6854,12900.0
2013-10-04 11:40:00,98.67,98.69,98.59,98.67,10800.0,86.6942,86.7118,86.6239,86.6942,10800.0
2013-10-04 11:50:00,98.7,98.73,98.63,98.65,11100.0,86.7206,86.7469,86.6591,86.6766,11100.0
2013-10-04 12:00:00,98.69,98.75,98.64,98.72,7400.0,86.7118,86.7645,86.6679,86.7381,7400.0
2013-10-04 12:10:00,98.72,98.77,98.69,98.74,8500.0,86.7381,86.7821,86.7118,86.7557,8500.0
2013-10-04 12:20:00,98.75,98.8,98.65,98.65,30000.0,86.7645,86.8084,86.6766,86.6766,30000.0
2013-10-04 12:30:00,98.67,98.7,98.6,98.7,13200.0,86.6942,86.7206,86.6327,86.7206,13200.0
2013-10-04 12:40:00,98.7,98.72,98.6,98.61,13100.0,86.7206,86.7381,86.6327,86.6415,13100.0
2013-10-04 12:50:00,98.64,98.75,98.62,98.68,35400.0,86.6679,86.7645,86.6503,86.703,35400.0
2013-10-04 13:00:00,98.71,98.8,98.68,98.77,13700.0,86.7294,86.8084,86.703,86.7821,13700.0
2013-10-04 13:10:00,98.8,98.8,98.7,98.73,8800.0,86.8084,86.8084,86.7206,86.7469,8800.0
2013-10-04 13:20:00,98.73,98.75,98.64,98.7,12600.0,86.7469,86.7645,86.6679,86.7206,12600.0
2013-10-04 13:30:00,98.69,98.81,98.68,98.77,9800.0,86.7118,86.8172,86.703,86.7821,9800.0
2013-10-04 13:40:00,98.78,98.8,98.73,98.74,5700.0,86.7909,86.8084,86.7469,86.7557,5700.0
2013-10-04 13:50:00,98.75,98.82,98.75,98.8,9900.0,86.7645,86.826,86.7645,86.8084,9900.0
2013-10-04 14:00:00,98.83,98.84,98.79,98.82,4000.0,86.8348,86.8436,86.7997,86.826,4000.0
2013-10-04 14:10:00,98.83,98.96,98.83,98.91,10200.0,86.8348,86.949,86.8348,86.9051,10200.0
2013-10-04 14:20:00,98.92,99.0,98.88,99.0,7400.0,86.9139,86.9842,86.8787,86.9842,7400.0
2013-10-04 14:30:00,99.01,99.15,99.01,99.03,13400.0,86.9929,87.116,86.9929,87.0105,13400.0
2013-10-04 14:40:00,99.04,99.21,99.01,99.21,11500.0,87.0193,87.1687,86.9929,87.1687,11500.0
2013-10-04 14:50:00,99.21,99.33,99.21,99.27,9200.0,87.1687,87.2741,87.1687,87.2214,9200.0
2013-10-04 15:00:00,99.28,99.35,99.26,99.35,14100.0,87.2302,87.2917,87.2126,87.2917,14100.0
2013-10-04 15:10:00,99.33,99.35,99.25,99.31,13800.0,87.2741,87.2917,87.2038,87.2565,13800.0
2013-10-04 15:20:00,99.31,99.31,99.15,99.21,18500.0,87.2565,87.2565,87.116,87.1687,18500.0
2013-10-04 15:30:00,99.22,99.22,99.03,99.11,26900.0,87.1775,87.1775,87.0105,87.0808,26900.0
2013-10-04 15:40:00,99.11,99.23,99.08,99.23,33600.0,87.0808,87.1862,87.0545,87.1862,33600.0
2013-10-04 15:50:00,99.24,99.41,99.14,99.33,94400.0,87.195,87.3444,87.1072,87.2741,94400.0
2013-10-07 09:30:00,98.51,98.51,97.78,97.95,44100.0,86.5536,86.5536,85.9122,86.0616,44100.0
2013-10-07 09:40:00,97.96,98.48,97.96,98.48,14100.0,86.0704,86.5273,86.0704,86.5273,14100.0
2013-10-07 09:50:00,98.48,98.48,97.99,98.23,13800.0,86.5273,86.5273,86.0967,86.3076,13800.0
2013-10-07 10:00:00,98.23,98.42,97.99,98.42,16100.0,86.3076,86.4746,86.0967,86.4746,16100.0
2013-10-07 10:10:00,98.44,98.49,98.27,98.28,14600.0,86.4921,86.5361,86.3428,86.3516,14600.0
2013-10-07 10:20:00,98.31,98.49,98.28,98.28,13200.0,86.3779,86.5361,86.3516,86.3516,13200.0
2013-10-07 10:30:00,98.25,98.33,98.08,98.08,16300.0,86.3252,86.3955,86.1758,86.1758,16300.0
2013-10-07 10:40:00,98.09,98.14,98.01,98.06,13500.0,86.1846,86.2285,86.1143,86.1583,13500.0
2013-10-07 10:50:00,98.06,98.12,97.93,97.97,21600.0,86.1583,86.211,86.044,86.0792,21600.0
2013-10-07 11:00:00,97.97,97.98,97.76,97.83,16000.0,86.0792,86.088,85.8947,85.9562,16000.0
2013-10-07 11:10:00,97.84,98.0,97.75,97.75,15800.0,85.965,86.1055,85.8859,85.8859,15800.0
2013-10-07 11:20:00,97.75,97.95,97.75,97.86,14600.0,85.8859,86.0616,85.8859,85.9825,14600.0
2013-10-07 11:30:00,97.85,98.05,97.82,97.97,14900.0,85.9737,86.1495,85.9474,86.0792,14900.0
2013-10-07 11:40:00,97.96,98.24,97.96,98.22,13000.0,86.0704,86.3164,86.0704,86.2988,13000.0
2013-10-07 11:50:00,98.23,98.3,98.04,98.08,9500.0,86.3076,86.3691,86.1407,86.1758,9500.0
2013-10-07 12:00:00,98.07,98.07,97.85,97.85,14000.0,86.167,86.167,85.9737,85.9737,14000.0
2013-10-07 12:10:00,97.87,97.87,97.68,97.85,20800.0,85.9913,85.9913,85.8244,85.9737,20800.0
2013-10-07 12:20:00,97.85,97.88,97.66,97.69,16300.0,85.9737,86.0001,85.8068,85.8332,16300.0
2013-10-07 12:30:00,97.69,97.69,97.57,97.65,10600.0,85.8332,85.8332,85.7277,85.798,10600.0
2013-10-07 12:40:00,97.64,97.77,97.59,97.66,10000.0,85.7892,85.9035,85.7453,85.8068,10000.0
2013-10-07 12:50:00,97.68,97.73,97.5,97.5,16100.0,85.8244,85.8683,85.6662,85.6662,16100.0
2013-10-07 13:00:00,97.51,97.68,97.46,97.49,13000.0,85.675,85.8244,85.6311,85.6574,13000.0
2013-10-07 13:10:00,97.48,97.73,97.48,97.72,15200.0,85.6486,85.8683,85.6486,85.8595,15200.0
2013-10-07 13:20:00,97.74,97.83,97.69,97.7,6900.0,85.8771,85.9562,85.8332,85.8419,6900.0
2013-10-07 13:30:00,97.74,97.82,97.67,97.67,10400.0,85.8771,85.9474,85.8156,85.8156,10400.0
2013-10-07 13:40:00,97.63,97.69,97.56,97.69,9800.0,85.7804,85.8332,85.7189,85.8332,9800.0
2013-10-07 13:50:00,97.66,97.89,97.64,97.89,14600.0,85.8068,86.0089,85.7892,86.0089,14600.0
2013-10-07 14:00:00,97.89,97.97,97.72,97.73,14700.0,86.0089,86.0792,85.8595,85.8683,14700.0
2013-10-07 14:10:00,97.73,97.75,97.6,97.64,19600.0,85.8683,85.8859,85.7541,85.7892,19600.0
2013-10-07 14:20:00,97.65,97.69,97.55,97.62,17400.0,85.798,85.8332,85.7102,85.7717,17400.0
2013-10-07 14:30:00,97.6,97.65,97.59,97.59,22000.0,85.7541,85.798,85.7453,85.7453,22000.0
2013-10-07 14:40:00,97.59,97.61,97.53,97.61,23200.0,85.7453,85.7629,85.6926,85.7629,23200.0
2013-10-07 14:50:00,97.62,97.76,97.55,97.69,58400.0,85.7717,85.8947,85.7102,85.8332,58400.0
2013-10-07 15:00:00,97.68,97.86,97.63,97.68,94300.0,85.8244,85.9825,85.7804,85.8244,94300.0
2013-10-07 15:10:00,97.66,97.67,97.55,97.56,35400.0,85.8068,85.8156,85.7102,85.7189,35400.0
2013-10-07 15:20:00,97.56,97.57,97.38,97.45,20400.0,85.7189,85.7277,85.5608,85.6223,20400.0
2013-10-07 15:30:00,97.45,97.49,97.39,97.41,27400.0,85.6223,85.6574,85.5696,85.5871,27400.0
2013-10-07 15:40:00,97.41,97.49,97.27,97.4,45800.0,85.5871,85.6574,85.4641,85.5784,45800.0
2013-10-07 15:50:00,97.42,97.45,97.22,97.26,87000.0,85.5959,85.6223,85.4202,85.4554,87000.0
2013-10-08 09:30:00,97.23,97.53,97.03,97.06,37600.0,85.429,85.6926,85.2533,85.2796,37600.0
2013-10-08 09:40:00,97.09,97.19,96.95,97.02,37500.0,85.306,85.3938,85.183,85.2445,37500.0
2013-10-08 09:50:00,97.03,97.25,96.87,97.25,19300.0,85.2533,85.4466,85.1127,85.4466,19300.0
2013-10-08 10:00:00,97.26,97.37,97.1,97.11,13600.0,85.4554,85.552,85.3148,85.3236,13600.0
2013-10-08 10:10:00,97.13,97.32,97.1,97.28,17400.0,85.3411,85.5081,85.3148,85.4729,17400.0
2013-10-08 10:20:00,97.26,97.34,97.17,97.22,16700.0,85.4554,85.5256,85.3763,85.4202,16700.0
2013-10-08 10:30:00,97.21,97.32,97.05,97.07,16400.0,85.4114,85.5081,85.2708,85.2884,16400.0
2013-10-08 10:40:00,97.06,97.24,96.93,96.94,22300.0,85.2796,85.4378,85.1654,85.1742,22300.0
2013-10-08 10:50:00,96.94,97.0,96.77,96.99,27900.0,85.1742,85.2269,85.0248,85.2181,27900.0
2013-10-08 11:00:00,96.99,97.0,96.75,96.94,16600.0,85.2181,85.2269,85.0073,85.1742,16600.0
2013-10-08 11:10:00,96.93,96.97,96.64,96.73,21400.0,85.1654,85.2005,84.9106,84.9897,21400.0
2013-10-08 11:20:00,96.72,96.86,96.69,96.84,14000.0,84.9809,85.1039,84.9545,85.0863,14000.0
2013-10-08 11:30:00,96.86,96.86,96.64,96.67,29800.0,85.1039,85.1039,84.9106,84.937,29800.0
2013-10-08 11:40:00,96.65,96.8,96.58,96.68,14700.0,84.9194,85.0512,84.8579,84.9457,14700.0
2013-10-08 11:50:00,96.68,96.78,96.68,96.71,11700.0,84.9457,85.0336,84.9457,84.9721,11700.0
2013-10-08 12:00:00,96.71,96.84,96.6,96.84,15000.0,84.9721,85.0863,84.8755,85.0863,15000.0
2013-10-08 12:10:00,96.84,96.87,96.73,96.77,11700.0,85.0863,85.1127,84.9897,85.0248,11700.0
2013-10-08 12:20:00,96.8,96.86,96.77,96.81,19400.0,85.0512,85.1039,85.0248,85.06,19400.0
2013-10-08 12:30:00,96.8,96.89,96.67,96.85,14100.0,85.0512,85.1303,84.937,85.0951,14100.0
2013-10-08 12:40:00,96.85,97.03,96.78,97.0,11100.0,85.0951,85.2533,85.0336,85.2269,11100.0
2013-10-08 12:50:00,97.0,97.07,96.87,97.06,11500.0,85.2269,85.2884,85.1127,85.2796,11500.0
2013-10-08 13:00:00,97.06,97.14,96.98,97.05,14600.0,85.2796,85.3499,85.2093,85.2708,14600.0
2013-10-08 13:10:00,97.0,97.02,96.88,96.92,21000.0,85.2269,85.2445,85.1215,85.1566,21000.0
2013-10-08 13:20:00,96.9,97.1,96.89,97.1,20300.0,85.139,85.3148,85.1303,85.3148,20300.0
2013-10-08 13:30:00,97.11,97.17,96.95,96.98,11400.0,85.3236,85.3763,85.183,85.2093,11400.0
2013-10-08 13:40:00,96.99,97.08,96.94,96.97,17900.0,85.2181,85.2972,85.1742,85.2005,17900.0
2013-10-08 13:50:00,96.98,97.08,96.94,96.96,28900.0,85.2093,85.2972,85.1742,85.1918,28900.0
2013-10-08 14:00:00,96.94,96.97,96.86,96.93,23400.0,85.1742,85.2005,85.1039,85.1654,23400.0
2013-10-08 14:10:00,96.93,97.01,96.88,96.96,16700.0,85.1654,85.2357,85.1215,85.1918,16700.0
2013-10-08 14:20:00,96.95,97.16,96.89,97.11,22500.0,85.183,85.3675,85.1303,85.3236,22500.0
2013-10-08 14:30:00,97.11,97.13,96.84,96.96,26400.0,85.3236,85.3411,85.0863,85.1918,26400.0
2013-10-08 14:40:00,96.97,97.02,96.86,96.88,18600.0,85.2005,85.2445,85.1039,85.1215,18600.0
2013-10-08 14:50:00,96.87,96.92,96.72,96.92,24300.0,85.1127,85.1566,84.9809,85.1566,24300.0
2013-10-08 15:00:00,96.91,96.95,96.81,96.88,32000.0,85.1478,85.183,85.06,85.1215,32000.0
2013-10-08 15:10:00,96.88,96.98,96.87,96.98,32100.0,85.1215,85.2093,85.1127,85.2093,32100.0
2013-10-08 15:20:00,96.98,97.21,96.97,97.18,29300.0,85.2093,85.4114,85.2005,85.3851,29300.0
2013-10-08 15:30:00,97.17,97.2,96.91,97.05,28800.0,85.3763,85.4026,85.1478,85.2708,28800.0
2013-10-08 15:40:00,97.05,97.08,96.86,96.94,68400.0,85.2708,85.2972,85.1039,85.1742,68400.0
2013-10-08 15:50:00,96.9,97.01,96.84,96.91,177700.0,85.139,85.2357,85.0863,85.1478,177700.0
2013-10-09 09:30:00,97.01,97.13,96.51,96.6,23500.0,85.2357,85.3411,84.7964,84.8755,23500.0
2013-10-09 09:40:00,96.61,96.68,96.44,96.65,18300.0,84.8842,84.9457,84.7349,84.9194,18300.0
2013-10-09 09:50:00,96.66,97.05,96.63,97.03,21100.0,84.9282,85.2708,84.9018,85.2533,21100.0
2013-10-09 10:00:00,97.04,97.04,96.78,96.9,49100.0,85.2621,85.2621,85.0336,85.139,49100.0
2013-10-09 10:10:00,96.92,97.06,96.8,96.85,25800.0,85.1566,85.2796,85.0512,85.0951,25800.0
2013-10-09 10:20:00,96.85,97.16,96.7,97.13,42800.0,85.0951,85.3675,84.9633,85.3411,42800.0
2013-10-09 10:30:00,97.09,97.18,96.99,97.03,27400.0,85.306,85.3851,85.2181,85.2533,27400.0
2013-10-09 10:40:00,97.04,97.1,96.92,97.02,28700.0,85.2621,85.3148,85.1566,85.2445,28700.0
2013-10-09 10:50:00,97.01,97.21,97.0,97.12,54800.0,85.2357,85.4114,85.2269,85.3323,54800.0
2013-10-09 11:00:00,97.11,97.21,97.0,97.0,23000.0,85.3236,85.4114,85.2269,85.2269,23000.0
2013-10-09 11:10:00,97.0,97.04,96.93,96.99,20100.0,85.2269,85.2621,85.1654,85.2181,20100.0
2013-10-09 11:20:00,96.99,97.02,96.91,97.01,17100.0,85.2181,85.2445,85.1478,85.2357,17100.0
2013-10-09 11:30:00,96.99,97.26,96.97,97.22,34600.0,85.2181,85.4554,85.2005,85.4202,34600.0
2013-10-09 11:40:00,97.24,97.5,97.24,97.48,24000.0,85.4378,85.6662,85.4378,85.6486,24000.0
2013-10-09 11:50:00,97.46,97.48,97.35,97.48,34600.0,85.6311,85.6486,85.5344,85.6486,34600.0
2013-10-09 12:00:00,97.48,97.55,97.4,97.51,23200.0,85.6486,85.7102,85.5784,85.675,23200.0
2013-10-09 12:10:00,97.5,97.5,97.25,97.29,48100.0,85.6662,85.6662,85.4466,85.4817,48100.0
2013-10-09 12:20:00,97.27,97.36,97.21,97.26,23600.0,85.4641,85.5432,85.4114,85.4554,23600.0
2013-10-09 12:30:00,97.28,97.49,97.26,97.37,10300.0,85.4729,85.6574,85.4554,85.552,10300.0
2013-10-09 12:40:00,97.36,97.4,97.23,97.25,4600.0,85.5432,85.5784,85.429,85.4466,4600.0
2013-10-09 12:50:00,97.25,97.29,97.23,97.26,5300.0,85.4466,85.4817,85.429,85.4554,5300.0
2013-10-09 13:00:00,97.25,97.37,97.24,97.3,9700.0,85.4466,85.552,85.4378,85.4905,9700.0
2013-10-09 13:10:00,97.29,97.48,97.29,97.47,7100.0,85.4817,85.6486,85.4817,85.6399,7100.0
2013-10-09 13:20:00,97.48,97.62,97.44,97.6,21900.0,85.6486,85.7717,85.6135,85.7541,21900.0
2013-10-09 13:30:00,97.62,97.78,97.6,97.61,16400.0,85.7717,85.9122,85.7541,85.7629,16400.0
2013-10-09 13:40:00,97.67,97.76,97.59,97.63,27900.0,85.8156,85.8947,85.7453,85.7804,27900.0
2013-10-09 13:50:00,97.64,97.72,97.59,97.68,31800.0,85.7892,85.8595,85.7453,85.8244,31800.0
2013-10-09 14:00:00,97.67,97.82,97.57,97.77,19700.0,85.8156,85.9474,85.7277,85.9035,19700.0
2013-10-09 14:10:00,97.78,97.79,97.66,97.68,23900.0,85.9122,85.921,85.8068,85.8244,23900.0
2013-10-09 14:20:00,97.67,97.9,97.65,97.79,20900.0,85.8156,86.0177,85.798,85.921,20900.0
2013-10-09 14:30:00,97.78,97.95,97.75,97.8,28000.0,85.9122,86.0616,85.8859,85.9298,28000.0
2013-10-09 14:40:00,97.81,97.81,97.51,97.52,27200.0,85.9386,85.9386,85.675,85.6838,27200.0
2013-10-09 14:50:00,97.52,97.64,97.44,97.62,24500.0,85.6838,85.7892,85.6135,85.7717,24500.0
2013-10-09 15:00:00,97.62,97.73,97.6,97.7,35800.0,85.7717,85.8683,85.7541,85.8419,35800.0
2013-10-09 15:10:00,97.72,97.78,97.64,97.66,32000.0,85.8595,85.9122,85.7892,85.8068,32000.0
2013-10-09 15:20:00,97.64,97.68,97.54,97.61,20700.0,85.7892,85.8244,85.7014,85.7629,20700.0
2013-10-09 15:30:00,97.6,97.76,97.6,97.6,23600.0,85.7541,85.8947,85.7541,85.7541,23600.0
2013-10-09 15:40:00,97.61,97.64,97.46,97.56,60600.0,85.7629,85.7892,85.6311,85.7189,60600.0
2013-10-09 15:50:00,97.5,97.75,97.42,97.59,144300.0,85.6662,85.8859,85.5959,85.7453,144300.0
2013-10-10 09:30:00,98.79,98.97,98.44,98.64,90000.0,86.7997,86.9578,86.4921,86.6679,90000.0
2013-10-10 09:40:00,98.71,99.22,98.7,99.19,36300.0,86.7294,87.1775,86.7206,87.1511,36300.0
2013-10-10 09:50:00,99.19,99.39,98.82,98.85,27400.0,87.1511,87.3268,86.826,86.8524,27400.0
2013-10-10 10:00:00,98.86,99.03,98.63,98.67,18900.0,86.8612,87.0105,86.6591,86.6942,18900.0
2013-10-10 10:10:00,98.67,98.67,98.35,98.54,13100.0,86.6942,86.6942,86.4131,86.58,13100.0
2013-10-10 10:20:00,98.57,98.8,98.47,98.73,16400.0,86.6064,86.8084,86.5185,86.7469,16400.0
2013-10-10 10:30:00,98.73,98.89,98.64,98.81,15200.0,86.7469,86.8875,86.6679,86.8172,15200.0
2013-10-10 10:40:00,98.81,98.89,98.7,98.72,14900.0,86.8172,86.8875,86.7206,86.7381,14900.0
2013-10-10 10:50:00,98.72,98.81,98.61,98.73,26000.0,86.7381,86.8172,86.6415,86.7469,26000.0
2013-10-10 11:00:00,98.73,98.73,98.49,98.53,24700.0,86.7469,86.7469,86.5361,86.5712,24700.0
2013-10-10 11:10:00,98.52,98.65,98.42,98.5,18600.0,86.5624,86.6766,86.4746,86.5448,18600.0
2013-10-10 11:20:00,98.47,98.67,98.46,98.65,23700.0,86.5185,86.6942,86.5097,86.6766,23700.0
2013-10-10 11:30:00,98.66,98.88,98.57,98.81,14700.0,86.6854,86.8787,86.6064,86.8172,14700.0
2013-10-10 11:40:00,98.82,98.83,98.65,98.67,22500.0,86.826,86.8348,86.6766,86.6942,22500.0
2013-10-10 11:50:00,98.69,98.97,98.69,98.78,16100.0,86.7118,86.9578,86.7118,86.7909,16100.0
2013-10-10 12:00:00,98.81,99.15,98.81,99.12,16100.0,86.8172,87.116,86.8172,87.0896,16100.0
2013-10-10 12:10:00,99.1,99.15,98.95,99.03,10300.0,87.072,87.116,86.9402,87.0105,10300.0
2013-10-10 12:20:00,98.98,99.04,98.94,99.03,10000.0,86.9666,87.0193,86.9314,87.0105,10000.0
2013-10-10 12:30:00,99.02,99.09,99.02,99.06,9800.0,87.0017,87.0632,87.0017,87.0369,9800.0
2013-10-10 12:40:00,99.04,99.07,98.94,98.94,16700.0,87.0193,87.0457,86.9314,86.9314,16700.0
2013-10-10 12:50:00,98.93,98.97,98.81,98.94,29800.0,86.9227,86.9578,86.8172,86.9314,29800.0
2013-10-10 13:00:00,98.94,98.95,98.81,98.81,8200.0,86.9314,86.9402,86.8172,86.8172,8200.0
2013-10-10 13:10:00,98.83,98.89,98.77,98.79,10000.0,86.8348,86.8875,86.7821,86.7997,10000.0
2013-10-10 13:20:00,98.8,98.8,98.67,98.68,17500.0,86.8084,86.8084,86.6942,86.703,17500.0
2013-10-10 13:30:00,98.69,98.74,98.64,98.67,11500.0,86.7118,86.7557,86.6679,86.6942,11500.0
2013-10-10 13:40:00,98.66,98.73,98.51,98.52,26500.0,86.6854,86.7469,86.5536,86.5624,26500.0
2013-10-10 13:50:00,98.51,98.63,98.47,98.62,13200.0,86.5536,86.6591,86.5185,86.6503,13200.0
2013-10-10 14:00:00,98.61,98.64,98.44,98.44,10000.0,86.6415,86.6679,86.4921,86.4921,10000.0
2013-10-10 14:10:00,98.43,98.45,98.33,98.34,13400.0,86.4833,86.5009,86.3955,86.4043,13400.0
2013-10-10 14:20:00,98.32,98.43,98.32,98.37,23200.0,86.3867,86.4833,86.3867,86.4306,23200.0
2013-10-10 14:30:00,98.35,98.4,98.34,98.35,7900.0,86.4131,86.457,86.4043,86.4131,7900.0
2013-10-10 14:40:00,98.36,98.42,98.3,98.3,9500.0,86.4218,86.4746,86.3691,86.3691,9500.0
2013-10-10 14:50:00,98.3,98.36,98.27,98.36,19900.0,86.3691,86.4218,86.3428,86.4218,19900.0
2013-10-10 15:00:00,98.36,98.69,98.36,98.66,25300.0,86.4218,86.7118,86.4218,86.6854,25300.0
2013-10-10 15:10:00,98.66,98.98,98.66,98.88,35500.0,86.6854,86.9666,86.6854,86.8787,35500.0
2013-10-10 15:20:00,98.92,98.96,98.87,98.91,19200.0,86.9139,86.949,86.8699,86.9051,19200.0
2013-10-10 15:30:00,98.91,98.94,98.74,98.85,27800.0,86.9051,86.9314,86.7557,86.8524,27800.0
2013-10-10 15:40:00,98.86,98.87,98.65,98.71,35100.0,86.8612,86.8699,86.6766,86.7294,35100.0
2013-10-10 15:50:00,98.7,98.87,98.69,98.83,99200.0,86.7206,86.8699,86.7118,86.8348,99200.0
2013-10-11 09:30:00,98.85,98.95,98.76,98.95,24100.0,86.8524,86.9402,86.7733,86.9402,24100.0
2013-10-11 09:40:00,98.91,99.38,98.91,99.38,12200.0,86.9051,87.318,86.9051,87.318,12200.0
2013-10-11 09:50:00,99.35,99.37,99.1,99.28,11900.0,87.2917,87.3093,87.072,87.2302,11900.0
2013-10-11 10:00:00,99.28,99.44,99.26,99.4,9600.0,87.2302,87.3708,87.2126,87.3356,9600.0
2013-10-11 10:10:00,99.39,99.4,99.24,99.3,9700.0,87.3268,87.3356,87.195,87.2478,9700.0
2013-10-11 10:20:00,99.3,99.65,99.25,99.62,48200.0,87.2478,87.5553,87.2038,87.5289,48200.0
2013-10-11 10:30:00,99.63,99.7,99.5,99.56,17500.0,87.5377,87.5992,87.4235,87.4762,17500.0
2013-10-11 10:40:00,99.55,99.59,99.45,99.55,17200.0,87.4674,87.5026,87.3795,87.4674,17200.0
2013-10-11 10:50:00,99.55,99.89,99.5,99.89,28600.0,87.4674,87.7661,87.4235,87.7661,28600.0
2013-10-11 11:00:00,99.85,100.14,99.78,100.06,64800.0,87.731,87.9858,87.6695,87.9155,64800.0
2013-10-11 11:10:00,100.06,100.11,99.91,99.91,21200.0,87.9155,87.9594,87.7837,87.7837,21200.0
2013-10-11 11:20:00,99.91,100.0,99.91,99.97,8700.0,87.7837,87.8628,87.7837,87.8364,8700.0
2013-10-11 11:30:00,99.92,100.2,99.92,100.17,14400.0,87.7925,88.0385,87.7925,88.0122,14400.0
2013-10-11 11:40:00,100.14,100.17,100.05,100.07,15300.0,87.9858,88.0122,87.9067,87.9243,15300.0
2013-10-11 11:50:00,100.07,100.26,100.06,100.26,10000.0,87.9243,88.0912,87.9155,88.0912,10000.0
2013-10-11 12:00:00,100.24,100.3,100.19,100.2,51400.0,88.0737,88.1264,88.0297,88.0385,51400.0
2013-10-11 12:10:00,100.2,100.27,100.09,100.25,9800.0,88.0385,88.1,87.9419,88.0824,9800.0
2013-10-11 12:20:00,100.33,100.33,100.21,100.22,15100.0,88.1527,88.1527,88.0473,88.0561,15100.0
2013-10-11 12:30:00,100.2,100.23,100.1,100.14,11000.0,88.0385,88.0649,87.9507,87.9858,11000.0
2013-10-11 12:40:00,100.14,100.21,100.08,100.08,7000.0,87.9858,88.0473,87.9331,87.9331,7000.0
2013-10-11 12:50:00,100.11,100.13,100.01,100.01,10500.0,87.9594,87.977,87.8716,87.8716,10500.0
2013-10-11 13:00:00,100.0,100.08,99.93,100.07,29100.0,87.8628,87.9331,87.8013,87.9243,29100.0
2013-10-11 13:10:00,100.07,100.13,99.9,99.92,7900.0,87.9243,87.977,87.7749,87.7925,7900.0
2013-10-11 13:20:00,99.95,99.95,99.8,99.87,7700.0,87.8189,87.8189,87.6871,87.7486,7700.0
2013-10-11 13:30:00,99.87,99.92,99.82,99.89,8700.0,87.7486,87.7925,87.7046,87.7661,8700.0
2013-10-11 13:40:00,99.87,100.01,99.86,99.95,22600.0,87.7486,87.8716,87.7398,87.8189,22600.0
2013-10-11 13:50:00,99.95,100.06,99.89,100.05,12400.0,87.8189,87.9155,87.7661,87.9067,12400.0
2013-10-11 14:00:00,100.04,100.09,99.99,100.07,15400.0,87.8979,87.9419,87.854,87.9243,15400.0
2013-10-11 14:10:00,100.05,100.13,99.99,100.04,16000.0,87.9067,87.977,87.854,87.8979,16000.0
2013-10-11 14:20:00,100.03,100.06,99.94,99.94,13300.0,87.8891,87.9155,87.8101,87.8101,13300.0
2013-10-11 14:30:00,99.93,99.93,99.83,99.84,16200.0,87.8013,87.8013,87.7134,87.7222,16200.0
2013-10-11 14:40:00,99.83,99.94,99.83,99.93,18800.0,87.7134,87.8101,87.7134,87.8013,18800.0
2013-10-11 14:50:00,99.94,99.96,99.74,99.77,28400.0,87.8101,87.8276,87.6343,87.6607,28400.0
2013-10-11 15:00:00,99.78,99.82,99.68,99.73,25500.0,87.6695,87.7046,87.5816,87.6256,25500.0
2013-10-11 15:10:00,99.73,99.76,99.57,99.58,27600.0,87.6256,87.6519,87.485,87.4938,27600.0
2013-10-11 15:20:00,99.59,99.84,99.55,99.81,31100.0,87.5026,87.7222,87.4674,87.6959,31100.0
2013-10-11 15:30:00,99.81,99.89,99.7,99.7,19500.0,87.6959,87.7661,87.5992,87.5992,19500.0
2013-10-11 15:40:00,99.71,99.76,99.56,99.57,49900.0,87.608,87.6519,87.4762,87.485,49900.0
2013-10-11 15:50:00,99.58,100.06,99.58,100.03,91100.0,87.4938,87.9155,87.4938,87.8891,91100.0
2013-10-14 09:30:00,99.48,99.6,99.23,99.4,22900.0,87.4059,87.5113,87.1862,87.3356,22900.0
2013-10-14 09:40:00,99.34,99.36,99.13,99.21,10800.0,87.2829,87.3005,87.0984,87.1687,10800.0
2013-10-14 09:50:00,99.22,99.48,99.2,99.48,9100.0,87.1775,87.4059,87.1599,87.4059,9100.0
2013-10-14 10:00:00,99.46,99.65,99.37,99.4,12000.0,87.3883,87.5553,87.3093,87.3356,12000.0
2013-10-14 10:10:00,99.4,99.67,99.37,99.58,12100.0,87.3356,87.5728,87.3093,87.4938,12100.0
2013-10-14 10:20:00,99.56,99.93,99.55,99.93,8100.0,87.4762,87.8013,87.4674,87.8013,8100.0
2013-10-14 10:30:00,99.91,100.02,99.85,99.86,7800.0,87.7837,87.8804,87.731,87.7398,7800.0
2013-10-14 10:40:00,99.85,99.93,99.76,99.81,8500.0,87.731,87.8013,87.6519,87.6959,8500.0
2013-10-14 10:50:00,99.81,99.84,99.64,99.76,9800.0,87.6959,87.7222,87.5465,87.6519,9800.0
2013-10-14 11:00:00,99.74,99.86,99.69,99.86,8400.0,87.6343,87.7398,87.5904,87.7398,8400.0
2013-10-14 11:10:00,99.88,99.94,99.86,99.91,21400.0,87.7574,87.8101,87.7398,87.7837,21400.0
2013-10-14 11:20:00,99.92,100.0,99.91,99.97,6100.0,87.7925,87.8628,87.7837,87.8364,6100.0
2013-10-14 11:30:00,99.95,100.07,99.9,100.07,5400.0,87.8189,87.9243,87.7749,87.9243,5400.0
2013-10-14 11:40:00,100.06,100.21,100.06,100.21,5900.0,87.9155,88.0473,87.9155,88.0473,5900.0
2013-10-14 11:50:00,100.19,100.44,100.19,100.44,8800.0,88.0297,88.2494,88.0297,88.2494,8800.0
2013-10-14 12:00:00,100.41,100.41,100.25,100.25,4400.0,88.223,88.223,88.0824,88.0824,4400.0
2013-10-14 12:10:00,100.24,100.31,100.19,100.31,9600.0,88.0737,88.1352,88.0297,88.1352,9600.0
2013-10-14 12:20:00,100.31,100.34,100.14,100.24,9100.0,88.1352,88.1615,87.9858,88.0737,9100.0
2013-10-14 12:30:00,100.28,100.4,100.26,100.4,3900.0,88.1088,88.2142,88.0912,88.2142,3900.0
2013-10-14 12:40:00,100.37,100.38,100.29,100.31,5600.0,88.1879,88.1967,88.1176,88.1352,5600.0
2013-10-14 12:50:00,100.29,100.38,100.29,100.37,9200.0,88.1176,88.1967,88.1176,88.1879,9200.0
2013-10-14 13:00:00,100.35,100.42,100.27,100.4,9400.0,88.1703,88.2318,88.1,88.2142,9400.0
2013-10-14 13:10:00,100.4,100.62,100.4,100.44,10000.0,88.2142,88.4075,88.2142,88.2494,10000.0
2013-10-14 13:20:00,100.44,100.46,100.35,100.4,7400.0,88.2494,88.267,88.1703,88.2142,7400.0
2013-10-14 13:30:00,100.43,100.49,100.37,100.4,5300.0,88.2406,88.2933,88.1879,88.2142,5300.0
2013-10-14 13:40:00,100.42,100.51,100.42,100.47,6800.0,88.2318,88.3109,88.2318,88.2757,6800.0
2013-10-14 13:50:00,100.44,100.53,100.39,100.52,6100.0,88.2494,88.3285,88.2055,88.3197,6100.0
2013-10-14 14:00:00,100.53,100.73,100.45,100.63,14600.0,88.3285,88.5042,88.2582,88.4163,14600.0
2013-10-14 14:10:00,100.58,100.6,100.45,100.59,6800.0,88.3724,88.39,88.2582,88.3812,6800.0
2013-10-14 14:20:00,100.64,100.66,100.51,100.6,9400.0,88.4251,88.4427,88.3109,88.39,9400.0
2013-10-14 14:30:00,100.6,100.67,100.58,100.62,10400.0,88.39,88.4515,88.3724,88.4075,10400.0
2013-10-14 14:40:00,100.59,100.71,100.54,100.68,19900.0,88.3812,88.4866,88.3372,88.4603,19900.0
2013-10-14 14:50:00,100.68,100.7,100.55,100.67,13900.0,88.4603,88.4778,88.346,88.4515,13900.0
2013-10-14 15:00:00,100.68,100.87,100.59,100.86,28500.0,88.4603,88.6272,88.3812,88.6184,28500.0
2013-10-14 15:10:00,100.86,100.89,100.75,100.75,17300.0,88.6184,88.6448,88.5218,88.5218,17300.0
2013-10-14 15:20:00,100.75,100.8,100.72,100.79,23900.0,88.5218,88.5657,88.4954,88.5569,23900.0
2013-10-14 15:30:00,100.79,100.83,100.64,100.65,27700.0,88.5569,88.5921,88.4251,88.4339,27700.0
2013-10-14 15:40:00,100.64,100.68,100.41,100.45,48100.0,88.4251,88.4603,88.223,88.2582,48100.0
2013-10-14 15:50:00,100.46,100.74,100.37,100.71,114300.0,88.267,88.513,88.1879,88.4866,114300.0
2013-10-15 09:30:00,100.4,100.7,100.31,100.42,38700.0,88.2142,88.4778,88.1352,88.2318,38700.0
2013-10-15 09:40:00,100.39,100.4,100.2,100.29,9500.0,88.2055,88.2142,88.0385,88.1176,9500.0
2013-10-15 09:50:00,100.29,100.53,100.25,100.39,6000.0,88.1176,88.3285,88.0824,88.2055,6000.0
2013-10-15 10:00:00,100.42,100.7,100.28,100.68,10800.0,88.2318,88.4778,88.1088,88.4603,10800.0
2013-10-15 10:10:00,100.66,100.71,100.55,100.55,12800.0,88.4427,88.4866,88.346,88.346,12800.0
2013-10-15 10:20:00,100.53,100.81,100.46,100.81,12300.0,88.3285,88.5745,88.267,88.5745,12300.0
2013-10-15 10:30:00,100.81,100.82,100.57,100.62,4100.0,88.5745,88.5833,88.3636,88.4075,4100.0
2013-10-15 10:40:00,100.58,100.67,100.37,100.4,14500.0,88.3724,88.4515,88.1879,88.2142,14500.0
2013-10-15 10:50:00,100.39,100.45,100.19,100.42,10500.0,88.2055,88.2582,88.0297,88.2318,10500.0
2013-10-15 11:00:00,100.4,100.65,100.3,100.3,13400.0,88.2142,88.4339,88.1264,88.1264,13400.0
2013-10-15 11:10:00,100.32,100.75,100.21,100.51,13700.0,88.144,88.5218,88.0473,88.3109,13700.0
2013-10-15 11:20:00,100.52,100.8,100.52,100.7,11500.0,88.3197,88.5657,88.3197,88.4778,11500.0
2013-10-15 11:30:00,100.7,100.7,100.52,100.58,5300.0,88.4778,88.4778,88.3197,88.3724,5300.0
2013-10-15 11:40:00,100.59,100.59,100.34,100.38,7900.0,88.3812,88.3812,88.1615,88.1967,7900.0
2013-10-15 11:50:00,100.38,100.53,100.38,100.44,8800.0,88.1967,88.3285,88.1967,88.2494,8800.0
2013-10-15 12:00:00,100.43,100.43,100.24,100.41,11600.0,88.2406,88.2406,88.0737,88.223,11600.0
2013-10-15 12:10:00,100.42,100.47,100.27,100.33,9600.0,88.2318,88.2757,88.1,88.1527,9600.0
2013-10-15 12:20:00,100.38,100.39,100.27,100.27,7700.0,88.1967,88.2055,88.1,88.1,7700.0
2013-10-15 12:30:00,100.25,100.4,100.24,100.32,6900.0,88.0824,88.2142,88.0737,88.144,6900.0
2013-10-15 12:40:00,100.32,100.49,100.32,100.45,6600.0,88.144,88.2933,88.144,88.2582,6600.0
2013-10-15 12:50:00,100.45,100.45,100.32,100.32,4600.0,88.2582,88.2582,88.144,88.144,4600.0
2013-10-15 13:00:00,100.32,100.33,100.17,100.2,14600.0,88.144,88.1527,88.0122,88.0385,14600.0
2013-10-15 13:10:00,100.19,100.23,100.14,100.14,12600.0,88.0297,88.0649,87.9858,87.9858,12600.0
2013-10-15 13:20:00,100.13,100.15,100.06,100.07,7400.0,87.977,87.9946,87.9155,87.9243,7400.0
2013-10-15 13:30:00,100.02,100.04,99.97,99.99,14300.0,87.8804,87.8979,87.8364,87.854,14300.0
2013-10-15 13:40:00,99.99,100.06,99.95,100.0,7600.0,87.854,87.9155,87.8189,87.8628,7600.0
2013-10-15 13:50:00,99.98,100.06,99.98,100.06,7500.0,87.8452,87.9155,87.8452,87.9155,7500.0
2013-10-15 14:00:00,100.06,100.16,100.05,100.15,5500.0,87.9155,88.0034,87.9067,87.9946,5500.0
2013-10-15 14:10:00,100.11,100.11,99.9,99.91,25100.0,87.9594,87.9594,87.7749,87.7837,25100.0
2013-10-15 14:20:00,99.92,99.97,99.7,99.79,18900.0,87.7925,87.8364,87.5992,87.6783,18900.0
2013-10-15 14:30:00,99.78,99.82,99.44,99.54,21000.0,87.6695,87.7046,87.3708,87.4586,21000.0
2013-10-15 14:40:00,99.54,99.56,99.29,99.47,39200.0,87.4586,87.4762,87.239,87.3971,39200.0
2013-10-15 14:50:00,99.46,99.58,99.43,99.53,36100.0,87.3883,87.4938,87.362,87.4498,36100.0
2013-10-15 15:00:00,99.57,99.81,99.55,99.8,23700.0,87.485,87.6959,87.4674,87.6871,23700.0
2013-10-15 15:10:00,99.84,99.91,99.79,99.89,18100.0,87.7222,87.7837,87.6783,87.7661,18100.0
2013-10-15 15:20:00,99.9,99.92,99.75,99.81,16900.0,87.7749,87.7925,87.6431,87.6959,16900.0
2013-10-15 15:30:00,99.83,99.83,99.6,99.67,27600.0,87.7134,87.7134,87.5113,87.5728,27600.0
2013-10-15 15:40:00,99.67,99.72,99.54,99.63,35900.0,87.5728,87.6168,87.4586,87.5377,35900.0
2013-10-15 15:50:00,99.63,99.83,99.56,99.65,73100.0,87.5377,87.7134,87.4762,87.5553,73100.0
2013-10-16 09:30:00,100.36,100.75,100.23,100.61,22400.0,88.1791,88.5218,88.0649,88.3988,22400.0
2013-10-16 09:40:00,100.64,100.73,100.51,100.65,10800.0,88.4251,88.5042,88.3109,88.4339,10800.0
2013-10-16 09:50:00,100.71,101.5,100.67,101.38,20900.0,88.4866,89.1807,88.4515,89.0753,20900.0
2013-10-16 10:00:00,101.38,101.46,101.22,101.29,11000.0,89.0753,89.1456,88.9347,88.9962,11000.0
2013-10-16 10:10:00,101.29,101.4,101.18,101.33,10500.0,88.9962,89.0929,88.8996,89.0314,10500.0
2013-10-16 10:20:00,101.34,101.44,101.05,101.19,28700.0,89.0402,89.128,88.7854,88.9084,28700.0
2013-10-16 10:30:00,101.18,101.28,101.11,101.18,10700.0,88.8996,88.9874,88.8381,88.8996,10700.0
2013-10-16 10:40:00,101.16,101.37,101.09,101.37,18300.0,88.882,89.0665,88.8205,89.0665,18300.0
2013-10-16 10:50:00,101.37,101.43,101.25,101.42,22400.0,89.0665,89.1192,88.9611,89.1104,22400.0
2013-10-16 11:00:00,101.43,101.45,101.29,101.38,12000.0,89.1192,89.1368,88.9962,89.0753,12000.0
2013-10-16 11:10:00,101.39,101.79,101.36,101.71,12700.0,89.0841,89.4355,89.0577,89.3652,12700.0
2013-10-16 11:20:00,101.72,101.76,101.52,101.52,6400.0,89.374,89.4092,89.1983,89.1983,6400.0
2013-10-16 11:30:00,101.55,101.76,101.52,101.73,7900.0,89.2247,89.4092,89.1983,89.3828,7900.0
2013-10-16 11:40:00,101.72,101.82,101.66,101.73,6800.0,89.374,89.4619,89.3213,89.3828,6800.0
2013-10-16 11:50:00,101.68,101.72,101.5,101.59,10000.0,89.3389,89.374,89.1807,89.2598,10000.0
2013-10-16 12:00:00,101.57,101.68,101.54,101.64,14800.0,89.2422,89.3389,89.2159,89.3037,14800.0
2013-10-16 12:10:00,101.61,101.75,101.59,101.73,12000.0,89.2774,89.4004,89.2598,89.3828,12000.0
2013-10-16 12:20:00,101.72,101.72,101.51,101.51,14200.0,89.374,89.374,89.1895,89.1895,14200.0
2013-10-16 12:30:00,101.47,101.57,101.35,101.55,6200.0,89.1544,89.2422,89.0489,89.2247,6200.0
2013-10-16 12:40:00,101.58,101.58,101.44,101.53,7100.0,89.251,89.251,89.128,89.2071,7100.0
2013-10-16 12:50:00,101.51,101.56,101.47,101.54,5500.0,89.1895,89.2335,89.1544,89.2159,5500.0
2013-10-16 13:00:00,101.53,101.58,101.46,101.48,11800.0,89.2071,89.251,89.1456,89.1632,11800.0
2013-10-16 13:10:00,101.49,101.58,101.43,101.57,7000.0,89.1719,89.251,89.1192,89.2422,7000.0
2013-10-16 13:20:00,101.57,101.61,101.5,101.57,18900.0,89.2422,89.2774,89.1807,89.2422,18900.0
2013-10-16 13:30:00,101.56,101.6,101.5,101.58,14200.0,89.2335,89.2686,89.1807,89.251,14200.0
2013-10-16 13:40:00,101.62,101.64,101.56,101.61,16000.0,89.2862,89.3037,89.2335,89.2774,16000.0
2013-10-16 13:50:00,101.59,101.64,101.51,101.6,13500.0,89.2598,89.3037,89.1895,89.2686,13500.0
2013-10-16 14:00:00,101.58,101.61,101.52,101.6,16500.0,89.251,89.2774,89.1983,89.2686,16500.0
2013-10-16 14:10:00,101.61,101.76,101.6,101.65,9800.0,89.2774,89.4092,89.2686,89.3125,9800.0
2013-10-16 14:20:00,101.64,101.65,101.55,101.59,15900.0,89.3037,89.3125,89.2247,89.2598,15900.0
2013-10-16 14:30:00,101.6,101.63,101.57,101.58,13600.0,89.2686,89.295,89.2422,89.251,13600.0
2013-10-16 14:40:00,101.56,101.65,101.54,101.63,16500.0,89.2335,89.3125,89.2159,89.295,16500.0
2013-10-16 14:50:00,101.64,101.65,101.53,101.62,14300.0,89.3037,89.3125,89.2071,89.2862,14300.0
2013-10-16 15:00:00,101.62,101.62,101.54,101.57,19500.0,89.2862,89.2862,89.2159,89.2422,19500.0
2013-10-16 15:10:00,101.57,101.6,101.51,101.55,19700.0,89.2422,89.2686,89.1895,89.2247,19700.0
2013-10-16 15:20:00,101.54,101.62,101.49,101.56,13700.0,89.2159,89.2862,89.1719,89.2335,13700.0
2013-10-16 15:30:00,101.57,101.62,101.49,101.6,34800.0,89.2422,89.2862,89.1719,89.2686,34800.0
2013-10-16 15:40:00,101.59,101.66,101.55,101.62,29500.0,89.2598,89.3213,89.2247,89.2862,29500.0
2013-10-16 15:50:00,101.63,101.94,101.59,101.86,94500.0,89.295,89.5673,89.2598,89.497,94500.0
2013-10-17 09:30:00,101.5,101.5,100.86,100.89,46900.0,89.1807,89.1807,88.6184,88.6448,46900.0
2013-10-17 09:40:00,100.92,101.08,100.91,101.08,22200.0,88.6711,88.8117,88.6623,88.8117,22200.0
2013-10-17 09:50:00,101.05,101.05,100.73,100.75,20000.0,88.7854,88.7854,88.5042,88.5218,20000.0
2013-10-17 10:00:00,100.78,101.22,100.76,101.22,15300.0,88.5481,88.9347,88.5305,88.9347,15300.0
2013-10-17 10:10:00,101.21,101.29,101.06,101.12,17200.0,88.9259,88.9962,88.7941,88.8469,17200.0
2013-10-17 10:20:00,101.09,101.22,101.06,101.08,24500.0,88.8205,88.9347,88.7941,88.8117,24500.0
2013-10-17 10:30:00,101.08,101.35,101.07,101.31,8400.0,88.8117,89.0489,88.8029,89.0138,8400.0
2013-10-17 10:40:00,101.3,101.42,101.2,101.2,11000.0,89.005,89.1104,88.9171,88.9171,11000.0
2013-10-17 10:50:00,101.23,101.23,101.09,101.18,16700.0,88.9435,88.9435,88.8205,88.8996,16700.0
2013-10-17 11:00:00,101.21,101.36,101.15,101.3,12100.0,88.9259,89.0577,88.8732,89.005,12100.0
2013-10-17 11:10:00,101.32,101.35,101.28,101.33,18400.0,89.0226,89.0489,88.9874,89.0314,18400.0
2013-10-17 11:20:00,101.3,101.49,101.29,101.49,11100.0,89.005,89.1719,88.9962,89.1719,11100.0
2013-10-17 11:30:00,101.49,101.64,101.44,101.51,13600.0,89.1719,89.3037,89.128,89.1895,13600.0
2013-10-17 11:40:00,101.54,101.74,101.53,101.67,14000.0,89.2159,89.3916,89.2071,89.3301,14000.0
2013-10-17 11:50:00,101.68,101.79,101.62,101.67,14800.0,89.3389,89.4355,89.2862,89.3301,14800.0
2013-10-17 12:00:00,101.67,101.73,101.61,101.62,14900.0,89.3301,89.3828,89.2774,89.2862,14900.0
2013-10-17 12:10:00,101.62,101.81,101.61,101.76,16900.0,89.2862,89.4531,89.2774,89.4092,16900.0
2013-10-17 12:20:00,101.73,101.86,101.73,101.82,9300.0,89.3828,89.497,89.3828,89.4619,9300.0
2013-10-17 12:30:00,101.82,101.84,101.79,101.81,7800.0,89.4619,89.4795,89.4355,89.4531,7800.0
2013-10-17 12:40:00,101.81,101.85,101.78,101.8,10500.0,89.4531,89.4883,89.4267,89.4443,10500.0
2013-10-17 12:50:00,101.83,102.03,101.82,102.01,11700.0,89.4707,89.6464,89.4619,89.6288,11700.0
2013-10-17 13:00:00,102.02,102.07,102.01,102.05,7900.0,89.6376,89.6816,89.6288,89.664,7900.0
2013-10-17 13:10:00,102.06,102.12,102.01,102.04,25400.0,89.6728,89.7255,89.6288,89.6552,25400.0
2013-10-17 13:20:00,102.03,102.03,101.81,101.86,22800.0,89.6464,89.6464,89.4531,89.497,22800.0
2013-10-17 13:30:00,101.85,101.91,101.73,101.89,33400.0,89.4883,89.541,89.3828,89.5234,33400.0
2013-10-17 13:40:00,101.89,101.98,101.72,101.8,23700.0,89.5234,89.6025,89.374,89.4443,23700.0
2013-10-17 13:50:00,101.78,101.88,101.78,101.87,5700.0,89.4267,89.5146,89.4267,89.5058,5700.0
2013-10-17 14:00:00,101.86,101.96,101.83,101.96,20400.0,89.497,89.5849,89.4707,89.5849,20400.0
2013-10-17 14:10:00,102.01,102.01,101.93,101.99,7000.0,89.6288,89.6288,89.5585,89.6113,7000.0
2013-10-17 14:20:00,101.97,102.13,101.97,102.02,10100.0,89.5937,89.7343,89.5937,89.6376,10100.0
2013-10-17 14:30:00,102.04,102.1,102.03,102.06,8500.0,89.6552,89.7079,89.6464,89.6728,8500.0
2013-10-17 14:40:00,102.05,102.06,101.86,101.87,16500.0,89.664,89.6728,89.497,89.5058,16500.0
2013-10-17 14:50:00,101.87,101.91,101.8,101.85,16100.0,89.5058,89.541,89.4443,89.4883,16100.0
2013-10-17 15:00:00,101.84,101.87,101.72,101.83,19300.0,89.4795,89.5058,89.374,89.4707,19300.0
2013-10-17 15:10:00,101.84,101.91,101.74,101.89,34400.0,89.4795,89.541,89.3916,89.5234,34400.0
2013-10-17 15:20:00,101.9,102.01,101.81,101.99,32900.0,89.5322,89.6288,89.4531,89.6113,32900.0
2013-10-17 15:30:00,101.99,102.1,101.94,102.04,39100.0,89.6113,89.7079,89.5673,89.6552,39100.0
2013-10-17 15:40:00,102.05,102.32,102.01,102.32,50600.0,89.664,89.9012,89.6288,89.9012,50600.0
2013-10-17 15:50:00,102.32,102.44,102.28,102.3,122300.0,89.9012,90.0066,89.8661,89.8836,122300.0
2013-10-18 09:30:00,102.42,102.74,102.27,102.38,121600.0,89.9891,90.2702,89.8573,89.9539,121600.0
2013-10-18 09:40:00,102.57,102.97,102.45,102.91,9400.0,90.1209,90.4723,90.0154,90.4196,9400.0
2013-10-18 09:50:00,102.92,103.15,102.92,103.13,9000.0,90.4284,90.6305,90.4284,90.6129,9000.0
2013-10-18 10:00:00,103.07,103.28,103.06,103.17,8700.0,90.5602,90.7447,90.5514,90.648,8700.0
2013-10-18 10:10:00,103.17,103.23,103.06,103.09,13200.0,90.648,90.7008,90.5514,90.5778,13200.0
2013-10-18 10:20:00,103.09,103.14,103.03,103.03,8000.0,90.5778,90.6217,90.525,90.525,8000.0
2013-10-18 10:30:00,103.05,103.06,102.9,103.01,7000.0,90.5426,90.5514,90.4108,90.5075,7000.0
2013-10-18 10:40:00,103.0,103.22,102.92,103.19,14700.0,90.4987,90.692,90.4284,90.6656,14700.0
2013-10-18 10:50:00,103.15,103.25,103.11,103.23,23200.0,90.6305,90.7183,90.5953,90.7008,23200.0
2013-10-18 11:00:00,103.24,103.37,103.14,103.35,11000.0,90.7095,90.8238,90.6217,90.8062,11000.0
2013-10-18 11:10:00,103.34,103.5,103.32,103.44,22500.0,90.7974,90.938,90.7798,90.8853,22500.0
2013-10-18 11:20:00,103.42,103.42,103.23,103.35,9000.0,90.8677,90.8677,90.7008,90.8062,9000.0
2013-10-18 11:30:00,103.32,103.36,103.23,103.23,8500.0,90.7798,90.815,90.7008,90.7008,8500.0
2013-10-18 11:40:00,103.21,103.26,103.13,103.2,8500.0,90.6832,90.7271,90.6129,90.6744,8500.0
2013-10-18 11:50:00,103.19,103.23,103.18,103.19,7800.0,90.6656,90.7008,90.6568,90.6656,7800.0
2013-10-18 12:00:00,103.19,103.33,103.12,103.32,8600.0,90.6656,90.7886,90.6041,90.7798,8600.0
2013-10-18 12:10:00,103.33,103.4,103.3,103.35,3700.0,90.7886,90.8501,90.7623,90.8062,3700.0
2013-10-18 12:20:00,103.32,103.38,103.29,103.38,7000.0,90.7798,90.8326,90.7535,90.8326,7000.0
2013-10-18 12:30:00,103.35,103.43,103.32,103.4,4300.0,90.8062,90.8765,90.7798,90.8501,4300.0
2013-10-18 12:40:00,103.4,103.44,103.28,103.39,4900.0,90.8501,90.8853,90.7447,90.8413,4900.0
2013-10-18 12:50:00,103.4,103.45,103.39,103.42,8900.0,90.8501,90.8941,90.8413,90.8677,8900.0
2013-10-18 13:00:00,103.44,103.62,103.41,103.61,10300.0,90.8853,91.0434,90.8589,91.0346,10300.0
2013-10-18 13:10:00,103.61,103.64,103.55,103.58,7300.0,91.0346,91.061,90.9819,91.0083,7300.0
2013-10-18 13:20:00,103.64,103.65,103.59,103.64,5400.0,91.061,91.0698,91.0171,91.061,5400.0
2013-10-18 13:30:00,103.65,103.65,103.56,103.65,8100.0,91.0698,91.0698,90.9907,91.0698,8100.0
2013-10-18 13:40:00,103.63,103.75,103.63,103.7,9800.0,91.0522,91.1576,91.0522,91.1137,9800.0
2013-10-18 13:50:00,103.69,103.75,103.66,103.71,5200.0,91.1049,91.1576,91.0786,91.1225,5200.0
2013-10-18 14:00:00,103.71,103.73,103.61,103.69,7400.0,91.1225,91.1401,91.0346,91.1049,7400.0
2013-10-18 14:10:00,103.67,103.69,103.59,103.66,9300.0,91.0874,91.1049,91.0171,91.0786,9300.0
2013-10-18 14:20:00,103.69,103.71,103.63,103.63,7300.0,91.1049,91.1225,91.0522,91.0522,7300.0
2013-10-18 14:30:00,103.62,103.75,103.59,103.7,13100.0,91.0434,91.1576,91.0171,91.1137,13100.0
2013-10-18 14:40:00,103.73,103.73,103.66,103.68,5600.0,91.1401,91.1401,91.0786,91.0961,5600.0
2013-10-18 14:50:00,103.69,103.72,103.54,103.55,4700.0,91.1049,91.1313,90.9731,90.9819,4700.0
2013-10-18 15:00:00,103.55,103.55,103.42,103.46,8800.0,90.9819,90.9819,90.8677,90.9028,8800.0
2013-10-18 15:10:00,103.48,103.48,103.3,103.41,12200.0,90.9204,90.9204,90.7623,90.8589,12200.0
2013-10-18 15:20:00,103.41,103.41,103.35,103.41,9000.0,90.8589,90.8589,90.8062,90.8589,9000.0
2013-10-18 15:30:00,103.41,103.44,103.25,103.25,17600.0,90.8589,90.8853,90.7183,90.7183,17600.0
2013-10-18 15:40:00,103.26,103.51,103.23,103.48,28700.0,90.7271,90.9468,90.7008,90.9204,28700.0
2013-10-18 15:50:00,103.49,103.59,103.43,103.52,62000.0,90.9292,91.0171,90.8765,90.9556,62000.0
2013-10-21 09:30:00,103.07,103.62,103.07,103.58,51600.0,90.5602,91.0434,90.5602,91.0083,51600.0
2013-10-21 09:40:00,103.61,103.63,103.26,103.26,8300.0,91.0346,91.0522,90.7271,90.7271,8300.0
2013-10-21 09:50:00,103.26,103.44,103.26,103.3,11300.0,90.7271,90.8853,90.7271,90.7623,11300.0
2013-10-21 10:00:00,103.31,103.41,103.29,103.37,8400.0,90.771,90.8589,90.7535,90.8238,8400.0
2013-10-21 10:10:00,103.4,103.54,103.33,103.34,10700.0,90.8501,90.9731,90.7886,90.7974,10700.0
2013-10-21 10:20:00,103.36,103.4,103.13,103.13,15900.0,90.815,90.8501,90.6129,90.6129,15900.0
2013-10-21 10:30:00,103.05,103.13,103.03,103.12,13200.0,90.5426,90.6129,90.525,90.6041,13200.0
2013-10-21 10:40:00,103.11,103.12,102.91,102.97,11200.0,90.5953,90.6041,90.4196,90.4723,11200.0
2013-10-21 10:50:00,102.94,102.98,102.84,102.98,12200.0,90.446,90.4811,90.3581,90.4811,12200.0
2013-10-21 11:00:00,102.96,102.97,102.77,102.77,5900.0,90.4635,90.4723,90.2966,90.2966,5900.0
2013-10-21 11:10:00,102.8,103.09,102.77,103.06,4900.0,90.3229,90.5778,90.2966,90.5514,4900.0
2013-10-21 11:20:00,103.07,103.11,102.97,103.11,10600.0,90.5602,90.5953,90.4723,90.5953,10600.0
2013-10-21 11:30:00,103.1,103.1,102.82,102.83,14100.0,90.5865,90.5865,90.3405,90.3493,14100.0
2013-10-21 11:40:00,102.83,103.0,102.81,102.94,27500.0,90.3493,90.4987,90.3317,90.446,27500.0
2013-10-21 11:50:00,102.94,103.05,102.88,103.04,10800.0,90.446,90.5426,90.3932,90.5338,10800.0
2013-10-21 12:00:00,103.0,103.02,102.89,103.0,13400.0,90.4987,90.5162,90.402,90.4987,13400.0
2013-10-21 12:10:00,103.01,103.26,102.99,103.23,12500.0,90.5075,90.7271,90.4899,90.7008,12500.0
2013-10-21 12:20:00,103.21,103.25,102.96,103.0,9900.0,90.6832,90.7183,90.4635,90.4987,9900.0
2013-10-21 12:30:00,102.99,102.99,102.91,102.91,5200.0,90.4899,90.4899,90.4196,90.4196,5200.0
2013-10-21 12:40:00,102.92,102.93,102.85,102.88,5300.0,90.4284,90.4372,90.3669,90.3932,5300.0
2013-10-21 12:50:00,102.87,102.93,102.87,102.91,6500.0,90.3845,90.4372,90.3845,90.4196,6500.0
2013-10-21 13:00:00,102.9,102.92,102.84,102.87,10200.0,90.4108,90.4284,90.3581,90.3845,10200.0
2013-10-21 13:10:00,102.87,102.87,102.83,102.85,8000.0,90.3845,90.3845,90.3493,90.3669,8000.0
2013-10-21 13:20:00,102.88,102.91,102.79,102.81,13600.0,90.3932,90.4196,90.3142,90.3317,13600.0
2013-10-21 13:30:00,102.85,102.88,102.75,102.8,11400.0,90.3669,90.3932,90.279,90.3229,11400.0
2013-10-21 13:40:00,102.8,102.87,102.8,102.85,3800.0,90.3229,90.3845,90.3229,90.3669,3800.0
2013-10-21 13:50:00,102.86,102.9,102.84,102.85,4500.0,90.3757,90.4108,90.3581,90.3669,4500.0
2013-10-21 14:00:00,102.84,102.87,102.82,102.86,6600.0,90.3581,90.3845,90.3405,90.3757,6600.0
2013-10-21 14:10:00,102.87,102.9,102.85,102.88,6500.0,90.3845,90.4108,90.3669,90.3932,6500.0
2013-10-21 14:20:00,102.86,102.86,102.72,102.75,13900.0,90.3757,90.3757,90.2527,90.279,13900.0
2013-10-21 14:30:00,102.79,102.89,102.79,102.88,4100.0,90.3142,90.402,90.3142,90.3932,4100.0
2013-10-21 14:40:00,102.88,102.9,102.8,102.8,6800.0,90.3932,90.4108,90.3229,90.3229,6800.0
2013-10-21 14:50:00,102.8,102.8,102.68,102.7,12500.0,90.3229,90.3229,90.2175,90.2351,12500.0
2013-10-21 15:00:00,102.68,102.7,102.56,102.56,22700.0,90.2175,90.2351,90.1121,90.1121,22700.0
2013-10-21 15:10:00,102.57,102.57,102.45,102.54,35900.0,90.1209,90.1209,90.0154,90.0945,35900.0
2013-10-21 15:20:00,102.53,102.57,102.5,102.5,28000.0,90.0857,90.1209,90.0594,90.0594,28000.0
2013-10-21 15:30:00,102.5,102.51,102.37,102.51,33000.0,90.0594,90.0681,89.9451,90.0681,33000.0
2013-10-21 15:40:00,102.53,102.61,102.48,102.6,36700.0,90.0857,90.156,90.0418,90.1472,36700.0
2013-10-21 15:50:00,102.61,102.65,102.53,102.63,75100.0,90.156,90.1912,90.0857,90.1736,75100.0
2013-10-22 09:30:00,102.6,103.28,102.6,103.06,27400.0,90.1472,90.7447,90.1472,90.5514,27400.0
2013-10-22 09:40:00,103.09,103.37,103.06,103.3,11400.0,90.5778,90.8238,90.5514,90.7623,11400.0
2013-10-22 09:50:00,103.27,103.62,103.26,103.43,17800.0,90.7359,91.0434,90.7271,90.8765,17800.0
2013-10-22 10:00:00,103.43,103.83,103.42,103.78,13400.0,90.8765,91.2279,90.8677,91.184,13400.0
2013-10-22 10:10:00,103.77,103.98,103.75,103.92,14200.0,91.1752,91.3597,91.1576,91.307,14200.0
2013-10-22 10:20:00,103.94,103.98,103.85,103.89,8500.0,91.3246,91.3597,91.2455,91.2807,8500.0
2013-10-22 10:30:00,103.9,103.9,103.66,103.71,7300.0,91.2894,91.2894,91.0786,91.1225,7300.0
2013-10-22 10:40:00,103.7,103.71,103.5,103.51,8900.0,91.1137,91.1225,90.938,90.9468,8900.0
2013-10-22 10:50:00,103.47,103.6,103.27,103.5,18200.0,90.9116,91.0259,90.7359,90.938,18200.0
2013-10-22 11:00:00,103.53,103.73,103.49,103.72,12400.0,90.9643,91.1401,90.9292,91.1313,12400.0
2013-10-22 11:10:00,103.75,103.85,103.72,103.8,7300.0,91.1576,91.2455,91.1313,91.2016,7300.0
2013-10-22 11:20:00,103.76,103.83,103.64,103.65,13200.0,91.1664,91.2279,91.061,91.0698,13200.0
2013-10-22 11:30:00,103.66,103.89,103.64,103.88,10200.0,91.0786,91.2807,91.061,91.2719,10200.0
2013-10-22 11:40:00,103.88,103.92,103.82,103.83,9000.0,91.2719,91.307,91.2191,91.2279,9000.0
2013-10-22 11:50:00,103.82,103.96,103.78,103.91,11500.0,91.2191,91.3422,91.184,91.2982,11500.0
2013-10-22 12:00:00,103.92,103.99,103.89,103.97,8000.0,91.307,91.3685,91.2807,91.3509,8000.0
2013-10-22 12:10:00,103.98,103.99,103.85,103.9,5200.0,91.3597,91.3685,91.2455,91.2894,5200.0
2013-10-22 12:20:00,103.89,103.98,103.89,103.92,7600.0,91.2807,91.3597,91.2807,91.307,7600.0
2013-10-22 12:30:00,103.9,103.93,103.86,103.86,6100.0,91.2894,91.3158,91.2543,91.2543,6100.0
2013-10-22 12:40:00,103.84,103.85,103.66,103.74,9800.0,91.2367,91.2455,91.0786,91.1489,9800.0
2013-10-22 12:50:00,103.76,103.79,103.73,103.77,5700.0,91.1664,91.1928,91.1401,91.1752,5700.0
2013-10-22 13:00:00,103.76,103.76,103.68,103.75,5800.0,91.1664,91.1664,91.0961,91.1576,5800.0
2013-10-22 13:10:00,103.73,103.79,103.73,103.78,4100.0,91.1401,91.1928,91.1401,91.184,4100.0
2013-10-22 13:20:00,103.79,103.81,103.74,103.8,8600.0,91.1928,91.2104,91.1489,91.2016,8600.0
2013-10-22 13:30:00,103.79,103.8,103.68,103.76,7800.0,91.1928,91.2016,91.0961,91.1664,7800.0
2013-10-22 13:40:00,103.78,103.89,103.78,103.89,6200.0,91.184,91.2807,91.184,91.2807,6200.0
2013-10-22 13:50:00,103.89,104.04,103.89,103.98,10700.0,91.2807,91.4124,91.2807,91.3597,10700.0
2013-10-22 14:00:00,103.99,104.02,103.94,104.01,9000.0,91.3685,91.3949,91.3246,91.3861,9000.0
2013-10-22 14:10:00,104.02,104.06,103.88,103.88,8700.0,91.3949,91.43,91.2719,91.2719,8700.0
2013-10-22 14:20:00,103.9,103.92,103.88,103.92,5300.0,91.2894,91.307,91.2719,91.307,5300.0
2013-10-22 14:30:00,103.9,104.01,103.86,104.01,6600.0,91.2894,91.3861,91.2543,91.3861,6600.0
2013-10-22 14:40:00,104.01,104.22,103.99,104.2,13500.0,91.3861,91.5706,91.3685,91.553,13500.0
2013-10-22 14:50:00,104.22,104.28,104.11,104.15,22200.0,91.5706,91.6233,91.474,91.5091,22200.0
2013-10-22 15:00:00,104.15,104.32,104.15,104.32,18200.0,91.5091,91.6585,91.5091,91.6585,18200.0
2013-10-22 15:10:00,104.32,104.35,104.18,104.21,15400.0,91.6585,91.6848,91.5355,91.5618,15400.0
2013-10-22 15:20:00,104.19,104.25,104.18,104.22,12900.0,91.5442,91.597,91.5355,91.5706,12900.0
2013-10-22 15:30:00,104.22,104.25,104.11,104.15,17900.0,91.5706,91.597,91.474,91.5091,17900.0
2013-10-22 15:40:00,104.15,104.21,104.0,104.03,24400.0,91.5091,91.5618,91.3773,91.4037,24400.0
2013-10-22 15:50:00,104.03,104.37,104.03,104.26,151400.0,91.4037,91.7024,91.4037,91.6057,151400.0
2013-10-23 09:30:00,104.17,104.17,103.66,103.9,46800.0,91.5267,91.5267,91.0786,91.2894,46800.0
2013-10-23 09:40:00,103.9,103.9,103.48,103.6,26000.0,91.2894,91.2894,90.9204,91.0259,26000.0
2013-10-23 09:50:00,103.64,103.71,103.4,103.4,19600.0,91.061,91.1225,90.8501,90.8501,19600.0
2013-10-23 10:00:00,103.34,103.55,103.18,103.55,28500.0,90.7974,90.9819,90.6568,90.9819,28500.0
2013-10-23 10:10:00,103.6,103.94,103.58,103.58,13700.0,91.0259,91.3246,91.0083,91.0083,13700.0
2013-10-23 10:20:00,103.62,103.66,103.33,103.38,15100.0,91.0434,91.0786,90.7886,90.8326,15100.0
2013-10-23 10:30:00,103.36,103.69,103.33,103.64,13800.0,90.815,91.1049,90.7886,91.061,13800.0
2013-10-23 10:40:00,103.66,103.73,103.62,103.66,15300.0,91.0786,91.1401,91.0434,91.0786,15300.0
2013-10-23 10:50:00,103.68,103.68,103.34,103.35,18900.0,91.0961,91.0961,90.7974,90.8062,18900.0
2013-10-23 11:00:00,103.37,103.57,103.31,103.41,16200.0,90.8238,90.9995,90.771,90.8589,16200.0
2013-10-23 11:10:00,103.37,103.37,103.12,103.14,15700.0,90.8238,90.8238,90.6041,90.6217,15700.0
2013-10-23 11:20:00,103.16,103.4,103.13,103.27,6300.0,90.6393,90.8501,90.6129,90.7359,6300.0
2013-10-23 11:30:00,103.25,103.45,103.21,103.4,7600.0,90.7183,90.8941,90.6832,90.8501,7600.0
2013-10-23 11:40:00,103.41,103.57,103.34,103.54,8200.0,90.8589,90.9995,90.7974,90.9731,8200.0
2013-10-23 11:50:00,103.52,103.58,103.46,103.53,6400.0,90.9556,91.0083,90.9028,90.9643,6400.0
2013-10-23 12:00:00,103.51,103.51,103.36,103.41,18300.0,90.9468,90.9468,90.815,90.8589,18300.0
2013-10-23 12:10:00,103.46,103.59,103.4,103.4,6800.0,90.9028,91.0171,90.8501,90.8501,6800.0
2013-10-23 12:20:00,103.4,103.51,103.4,103.49,6900.0,90.8501,90.9468,90.8501,90.9292,6900.0
2013-10-23 12:30:00,103.5,103.57,103.44,103.55,5500.0,90.938,90.9995,90.8853,90.9819,5500.0
2013-10-23 12:40:00,103.58,103.59,103.45,103.46,3700.0,91.0083,91.0171,90.8941,90.9028,3700.0
2013-10-23 12:50:00,103.5,103.67,103.5,103.64,6900.0,90.938,91.0874,90.938,91.061,6900.0
2013-10-23 13:00:00,103.63,103.63,103.37,103.44,14400.0,91.0522,91.0522,90.8238,90.8853,14400.0
2013-10-23 13:10:00,103.43,103.45,103.31,103.35,10300.0,90.8765,90.8941,90.771,90.8062,10300.0
2013-10-23 13:20:00,103.34,103.5,103.32,103.47,8400.0,90.7974,90.938,90.7798,90.9116,8400.0
2013-10-23 13:30:00,103.43,103.43,103.26,103.29,9700.0,90.8765,90.8765,90.7271,90.7535,9700.0
2013-10-23 13:40:00,103.28,103.28,103.14,103.19,9600.0,90.7447,90.7447,90.6217,90.6656,9600.0
2013-10-23 13:50:00,103.19,103.36,103.19,103.26,11300.0,90.6656,90.815,90.6656,90.7271,11300.0
2013-10-23 14:00:00,103.26,103.36,103.2,103.24,15200.0,90.7271,90.815,90.6744,90.7095,15200.0
2013-10-23 14:10:00,103.26,103.33,103.23,103.23,17200.0,90.7271,90.7886,90.7008,90.7008,17200.0
2013-10-23 14:20:00,103.23,103.36,103.2,103.35,16400.0,90.7008,90.815,90.6744,90.8062,16400.0
2013-10-23 14:30:00,103.33,103.4,103.2,103.23,17700.0,90.7886,90.8501,90.6744,90.7008,17700.0
2013-10-23 14:40:00,103.24,103.45,103.22,103.31,26900.0,90.7095,90.8941,90.692,90.771,26900.0
2013-10-23 14:50:00,103.3,103.31,103.24,103.28,16700.0,90.7623,90.771,90.7095,90.7447,16700.0
2013-10-23 15:00:00,103.29,103.36,103.25,103.33,23100.0,90.7535,90.815,90.7183,90.7886,23100.0
2013-10-23 15:10:00,103.33,103.34,103.16,103.17,32000.0,90.7886,90.7974,90.6393,90.648,32000.0
2013-10-23 15:20:00,103.16,103.19,103.03,103.04,23300.0,90.6393,90.6656,90.525,90.5338,23300.0
2013-10-23 15:30:00,103.04,103.13,103.0,103.1,37700.0,90.5338,90.6129,90.4987,90.5865,37700.0
2013-10-23 15:40:00,103.1,103.26,103.09,103.18,42300.0,90.5865,90.7271,90.5778,90.6568,42300.0
2013-10-23 15:50:00,103.19,103.31,103.16,103.3,49800.0,90.6656,90.771,90.6393,90.7623,49800.0
2013-10-24 09:30:00,103.36,103.9,103.36,103.43,24100.0,90.815,91.2894,90.815,90.8765,24100.0
2013-10-24 09:40:00,103.51,103.78,103.51,103.57,6100.0,90.9468,91.184,90.9468,90.9995,6100.0
2013-10-24 09:50:00,103.57,103.64,103.43,103.63,16200.0,90.9995,91.061,90.8765,91.0522,16200.0
2013-10-24 10:00:00,103.63,104.16,103.6,104.15,24600.0,91.0522,91.5179,91.0259,91.5091,24600.0
2013-10-24 10:10:00,104.2,104.31,104.13,104.19,12200.0,91.553,91.6497,91.4915,91.5442,12200.0
2013-10-24 10:20:00,104.22,104.29,104.02,104.1,25900.0,91.5706,91.6321,91.3949,91.4652,25900.0
2013-10-24 10:30:00,103.98,104.23,103.94,104.23,19500.0,91.3597,91.5794,91.3246,91.5794,19500.0
2013-10-24 10:40:00,104.22,104.26,104.1,104.1,25700.0,91.5706,91.6057,91.4652,91.4652,25700.0
2013-10-24 10:50:00,104.09,104.12,103.97,104.12,11300.0,91.4564,91.4827,91.3509,91.4827,11300.0
2013-10-24 11:00:00,104.14,104.22,104.05,104.22,19900.0,91.5003,91.5706,91.4212,91.5706,19900.0
2013-10-24 11:10:00,104.19,104.2,104.05,104.07,20500.0,91.5442,91.553,91.4212,91.4388,20500.0
2013-10-24 11:20:00,104.07,104.25,104.05,104.21,14600.0,91.4388,91.597,91.4212,91.5618,14600.0
2013-10-24 11:30:00,104.15,104.22,104.1,104.1,14100.0,91.5091,91.5706,91.4652,91.4652,14100.0
2013-10-24 11:40:00,104.11,104.36,104.11,104.34,13500.0,91.474,91.6936,91.474,91.676,13500.0
2013-10-24 11:50:00,104.36,104.44,104.29,104.41,11300.0,91.6936,91.7639,91.6321,91.7375,11300.0
2013-10-24 12:00:00,104.42,104.47,104.29,104.4,15000.0,91.7463,91.7903,91.6321,91.7288,15000.0
2013-10-24 12:10:00,104.4,104.51,104.33,104.43,12300.0,91.7288,91.8254,91.6672,91.7551,12300.0
2013-10-24 12:20:00,104.42,104.55,104.41,104.41,10200.0,91.7463,91.8605,91.7375,91.7375,10200.0
2013-10-24 12:30:00,104.42,104.5,104.31,104.35,15600.0,91.7463,91.8166,91.6497,91.6848,15600.0
2013-10-24 12:40:00,104.35,104.41,104.26,104.38,11600.0,91.6848,91.7375,91.6057,91.7112,11600.0
2013-10-24 12:50:00,104.37,104.6,104.37,104.57,15400.0,91.7024,91.9045,91.7024,91.8781,15400.0
2013-10-24 13:00:00,104.57,104.58,104.45,104.48,15600.0,91.8781,91.8869,91.7727,91.799,15600.0
2013-10-24 13:10:00,104.5,104.55,104.47,104.52,11800.0,91.8166,91.8605,91.7903,91.8342,11800.0
2013-10-24 13:20:00,104.53,104.64,104.47,104.64,13600.0,91.843,91.9396,91.7903,91.9396,13600.0
2013-10-24 13:30:00,104.61,104.62,104.52,104.54,5700.0,91.9133,91.9221,91.8342,91.8518,5700.0
2013-10-24 13:40:00,104.56,104.6,104.53,104.58,17400.0,91.8693,91.9045,91.843,91.8869,17400.0
2013-10-24 13:50:00,104.59,104.64,104.46,104.47,12600.0,91.8957,91.9396,91.7815,91.7903,12600.0
2013-10-24 14:00:00,104.45,104.52,104.42,104.51,9300.0,91.7727,91.8342,91.7463,91.8254,9300.0
2013-10-24 14:10:00,104.5,104.61,104.47,104.61,10600.0,91.8166,91.9133,91.7903,91.9133,10600.0
2013-10-24 14:20:00,104.61,104.69,104.59,104.66,13200.0,91.9133,91.9836,91.8957,91.9572,13200.0
2013-10-24 14:30:00,104.67,104.74,104.65,104.65,13800.0,91.966,92.0275,91.9484,91.9484,13800.0
2013-10-24 14:40:00,104.63,104.69,104.6,104.65,17100.0,91.9308,91.9836,91.9045,91.9484,17100.0
2013-10-24 14:50:00,104.66,104.68,104.57,104.65,20200.0,91.9572,91.9748,91.8781,91.9484,20200.0
2013-10-24 15:00:00,104.62,104.64,104.52,104.53,12600.0,91.9221,91.9396,91.8342,91.843,12600.0
2013-10-24 15:10:00,104.51,104.56,104.49,104.52,12300.0,91.8254,91.8693,91.8078,91.8342,12300.0
2013-10-24 15:20:00,104.53,104.68,104.53,104.64,17900.0,91.843,91.9748,91.843,91.9396,17900.0
2013-10-24 15:30:00,104.65,104.74,104.61,104.74,32000.0,91.9484,92.0275,91.9133,92.0275,32000.0
2013-10-24 15:40:00,104.72,104.79,104.67,104.78,42100.0,92.0099,92.0714,91.966,92.0626,42100.0
2013-10-24 15:50:00,104.78,105.0,104.78,104.92,109300.0,92.0626,92.2559,92.0626,92.1856,109300.0
2013-10-25 09:30:00,105.0,105.0,104.55,104.97,40700.0,92.2559,92.2559,91.8605,92.2296,40700.0
2013-10-25 09:40:00,104.95,105.21,104.7,105.08,35000.0,92.212,92.4404,91.9923,92.3262,35000.0
2013-10-25 09:50:00,105.13,105.14,104.78,105.11,12400.0,92.3702,92.3789,92.0626,92.3526,12400.0
2013-10-25 10:00:00,105.16,105.31,104.77,104.93,13000.0,92.3965,92.5283,92.0538,92.1944,13000.0
2013-10-25 10:10:00,104.97,105.02,104.79,104.79,17400.0,92.2296,92.2735,92.0714,92.0714,17400.0
2013-10-25 10:20:00,104.74,104.74,104.5,104.62,14900.0,92.0275,92.0275,91.8166,91.9221,14900.0
2013-10-25 10:30:00,104.6,104.73,104.54,104.65,5800.0,91.9045,92.0187,91.8518,91.9484,5800.0
2013-10-25 10:40:00,104.67,104.69,104.4,104.5,30400.0,91.966,91.9836,91.7288,91.8166,30400.0
2013-10-25 10:50:00,104.5,104.61,104.43,104.59,17900.0,91.8166,91.9133,91.7551,91.8957,17900.0
2013-10-25 11:00:00,104.65,104.72,104.45,104.49,11600.0,91.9484,92.0099,91.7727,91.8078,11600.0
2013-10-25 11:10:00,104.47,104.71,104.3,104.54,33900.0,91.7903,92.0011,91.6409,91.8518,33900.0
2013-10-25 11:20:00,104.51,104.53,104.41,104.41,12200.0,91.8254,91.843,91.7375,91.7375,12200.0
2013-10-25 11:30:00,104.43,104.53,104.4,104.44,11400.0,91.7551,91.843,91.7288,91.7639,11400.0
2013-10-25 11:40:00,104.41,104.44,104.28,104.42,12200.0,91.7375,91.7639,91.6233,91.7463,12200.0
2013-10-25 11:50:00,104.41,104.43,104.33,104.38,5500.0,91.7375,91.7551,91.6672,91.7112,5500.0
2013-10-25 12:00:00,104.38,104.47,104.32,104.35,13200.0,91.7112,91.7903,91.6585,91.6848,13200.0
2013-10-25 12:10:00,104.35,104.41,104.32,104.39,7000.0,91.6848,91.7375,91.6585,91.72,7000.0
2013-10-25 12:20:00,104.39,104.42,104.34,104.38,9800.0,91.72,91.7463,91.676,91.7112,9800.0
2013-10-25 12:30:00,104.41,104.49,104.41,104.46,2700.0,91.7375,91.8078,91.7375,91.7815,2700.0
2013-10-25 12:40:00,104.43,104.55,104.42,104.48,3600.0,91.7551,91.8605,91.7463,91.799,3600.0
2013-10-25 12:50:00,104.47,104.48,104.4,104.41,4700.0,91.7903,91.799,91.7288,91.7375,4700.0
2013-10-25 13:00:00,104.42,104.6,104.42,104.58,3400.0,91.7463,91.9045,91.7463,91.8869,3400.0
2013-10-25 13:10:00,104.58,104.71,104.58,104.65,4400.0,91.8869,92.0011,91.8869,91.9484,4400.0
2013-10-25 13:20:00,104.64,104.79,104.57,104.79,10500.0,91.9396,92.0714,91.8781,92.0714,10500.0
2013-10-25 13:30:00,104.76,104.81,104.61,104.77,6300.0,92.0451,92.089,91.9133,92.0538,6300.0
2013-10-25 13:40:00,104.75,104.85,104.75,104.77,3800.0,92.0363,92.1241,92.0363,92.0538,3800.0
2013-10-25 13:50:00,104.77,104.78,104.68,104.71,2700.0,92.0538,92.0626,91.9748,92.0011,2700.0
2013-10-25 14:00:00,104.69,104.83,104.67,104.79,10700.0,91.9836,92.1066,91.966,92.0714,10700.0
2013-10-25 14:10:00,104.78,104.78,104.69,104.77,6400.0,92.0626,92.0626,91.9836,92.0538,6400.0
2013-10-25 14:20:00,104.75,104.78,104.7,104.71,6600.0,92.0363,92.0626,91.9923,92.0011,6600.0
2013-10-25 14:30:00,104.69,104.69,104.54,104.55,16400.0,91.9836,91.9836,91.8518,91.8605,16400.0
2013-10-25 14:40:00,104.55,104.59,104.51,104.53,13300.0,91.8605,91.8957,91.8254,91.843,13300.0
2013-10-25 14:50:00,104.52,104.7,104.52,104.66,17200.0,91.8342,91.9923,91.8342,91.9572,17200.0
2013-10-25 15:00:00,104.66,104.66,104.44,104.46,12600.0,91.9572,91.9572,91.7639,91.7815,12600.0
2013-10-25 15:10:00,104.49,104.64,104.46,104.64,14300.0,91.8078,91.9396,91.7815,91.9396,14300.0
2013-10-25 15:20:00,104.63,104.64,104.57,104.62,14000.0,91.9308,91.9396,91.8781,91.9221,14000.0
2013-10-25 15:30:00,104.6,104.71,104.59,104.71,22700.0,91.9045,92.0011,91.8957,92.0011,22700.0
2013-10-25 15:40:00,104.73,105.11,104.73,105.08,47000.0,92.0187,92.3526,92.0187,92.3262,47000.0
2013-10-25 15:50:00,105.07,105.2,105.06,105.18,80700.0,92.3174,92.4317,92.3086,92.4141,80700.0
2013-10-28 09:30:00,105.18,105.36,105.09,105.19,30400.0,92.4141,92.5722,92.335,92.4229,30400.0
2013-10-28 09:40:00,105.15,105.44,105.07,105.34,9000.0,92.3877,92.6425,92.3174,92.5547,9000.0
2013-10-28 09:50:00,105.34,105.37,105.15,105.15,15700.0,92.5547,92.581,92.3877,92.3877,15700.0
2013-10-28 10:00:00,105.14,105.54,105.14,105.41,38600.0,92.3789,92.7304,92.3789,92.6162,38600.0
2013-10-28 10:10:00,105.4,105.62,105.36,105.5,17800.0,92.6074,92.8007,92.5722,92.6952,17800.0
2013-10-28 10:20:00,105.53,105.53,105.2,105.21,23900.0,92.7216,92.7216,92.4317,92.4404,23900.0
2013-10-28 10:30:00,105.19,105.19,105.0,105.04,21900.0,92.4229,92.4229,92.2559,92.2911,21900.0
2013-10-28 10:40:00,105.03,105.14,104.93,105.14,26600.0,92.2823,92.3789,92.1944,92.3789,26600.0
2013-10-28 10:50:00,105.13,105.19,104.53,104.65,24700.0,92.3702,92.4229,91.843,91.9484,24700.0
2013-10-28 11:00:00,104.63,104.64,104.34,104.42,43600.0,91.9308,91.9396,91.676,91.7463,43600.0
2013-10-28 11:10:00,104.41,104.42,104.26,104.33,30200.0,91.7375,91.7463,91.6057,91.6672,30200.0
2013-10-28 11:20:00,104.31,104.79,104.14,104.73,81400.0,91.6497,92.0714,91.5003,92.0187,81400.0
2013-10-28 11:30:00,104.77,104.77,104.08,104.15,146000.0,92.0538,92.0538,91.4476,91.5091,146000.0
2013-10-28 11:40:00,104.16,104.6,104.09,104.59,61200.0,91.5179,91.9045,91.4564,91.8957,61200.0
2013-10-28 11:50:00,104.6,104.6,104.34,104.51,77000.0,91.9045,91.9045,91.676,91.8254,77000.0
2013-10-28 12:00:00,104.51,104.65,104.31,104.49,82600.0,91.8254,91.9484,91.6497,91.8078,82600.0
2013-10-28 12:10:00,104.5,104.81,104.44,104.68,56600.0,91.8166,92.089,91.7639,91.9748,56600.0
2013-10-28 12:20:00,104.73,104.73,104.35,104.35,23800.0,92.0187,92.0187,91.6848,91.6848,23800.0
2013-10-28 12:30:00,104.32,104.34,104.08,104.21,38400.0,91.6585,91.676,91.4476,91.5618,38400.0
2013-10-28 12:40:00,104.24,104.32,104.15,104.21,13900.0,91.5882,91.6585,91.5091,91.5618,13900.0
2013-10-28 12:50:00,104.25,104.28,104.18,104.28,10500.0,91.597,91.6233,91.5355,91.6233,10500.0
2013-10-28 13:00:00,104.29,104.38,104.2,104.21,12200.0,91.6321,91.7112,91.553,91.5618,12200.0
2013-10-28 13:10:00,104.21,104.25,104.14,104.16,11900.0,91.5618,91.597,91.5003,91.5179,11900.0
2013-10-28 13:20:00,104.15,104.22,104.09,104.09,12600.0,91.5091,91.5706,91.4564,91.4564,12600.0
2013-10-28 13:30:00,104.09,104.16,104.07,104.11,13000.0,91.4564,91.5179,91.4388,91.474,13000.0
2013-10-28 13:40:00,104.11,104.12,104.02,104.02,14500.0,91.474,91.4827,91.3949,91.3949,14500.0
2013-10-28 13:50:00,104.02,104.05,103.78,103.78,13700.0,91.3949,91.4212,91.184,91.184,13700.0
2013-10-28 14:00:00,103.78,104.1,103.78,104.09,27700.0,91.184,91.4652,91.184,91.4564,27700.0
2013-10-28 14:10:00,104.1,104.35,104.1,104.2,37000.0,91.4652,91.6848,91.4652,91.553,37000.0
2013-10-28 14:20:00,104.2,104.25,104.01,104.02,20700.0,91.553,91.597,91.3861,91.3949,20700.0
2013-10-28 14:30:00,104.02,104.05,103.81,103.85,19800.0,91.3949,91.4212,91.2104,91.2455,19800.0
2013-10-28 14:40:00,103.85,103.86,103.7,103.77,16700.0,91.2455,91.2543,91.1137,91.1752,16700.0
2013-10-28 14:50:00,103.76,103.85,103.7,103.8,19100.0,91.1664,91.2455,91.1137,91.2016,19100.0
2013-10-28 15:00:00,103.81,103.83,103.66,103.71,29500.0,91.2104,91.2279,91.0786,91.1225,29500.0
2013-10-28 15:10:00,103.7,103.76,103.62,103.62,24700.0,91.1137,91.1664,91.0434,91.0434,24700.0
2013-10-28 15:20:00,103.61,103.66,103.5,103.52,39100.0,91.0346,91.0786,90.938,90.9556,39100.0
2013-10-28 15:30:00,103.51,103.55,103.08,103.08,74500.0,90.9468,90.9819,90.569,90.569,74500.0
2013-10-28 15:40:00,103.09,103.24,103.0,103.0,112900.0,90.5778,90.7095,90.4987,90.4987,112900.0
2013-10-28 15:50:00,103.0,103.3,102.9,103.3,175500.0,90.4987,90.7623,90.4108,90.7623,175500.0
2013-10-29 09:30:00,103.2,104.64,103.2,104.4,62000.0,90.6744,91.9396,90.6744,91.7288,62000.0
2013-10-29 09:40:00,104.41,105.49,104.41,105.49,32400.0,91.7375,92.6865,91.7375,92.6865,32400.0
2013-10-29 09:50:00,105.4,105.65,104.64,105.28,36000.0,92.6074,92.827,91.9396,92.5019,36000.0
2013-10-29 10:00:00,105.36,105.8,105.09,105.24,27300.0,92.5722,92.9588,92.335,92.4668,27300.0
2013-10-29 10:10:00,105.16,105.16,104.36,104.73,52600.0,92.3965,92.3965,91.6936,92.0187,52600.0
2013-10-29 10:20:00,104.69,105.49,104.5,105.38,18200.0,91.9836,92.6865,91.8166,92.5898,18200.0
2013-10-29 10:30:00,105.43,105.53,105.23,105.5,16200.0,92.6337,92.7216,92.458,92.6952,16200.0
2013-10-29 10:40:00,105.54,105.63,105.39,105.51,36400.0,92.7304,92.8095,92.5986,92.704,36400.0
2013-10-29 10:50:00,105.45,105.6,105.34,105.41,22000.0,92.6513,92.7831,92.5547,92.6162,22000.0
2013-10-29 11:00:00,105.39,105.85,105.39,105.8,27800.0,92.5986,93.0028,92.5986,92.9588,27800.0
2013-10-29 11:10:00,105.84,105.96,105.69,105.71,149700.0,92.994,93.0994,92.8622,92.8798,149700.0
2013-10-29 11:20:00,105.68,106.06,105.67,106.06,140300.0,92.8534,93.1873,92.8446,93.1873,140300.0
2013-10-29 11:30:00,106.01,106.3,105.93,106.16,105800.0,93.1433,93.3981,93.0731,93.2751,105800.0
2013-10-29 11:40:00,106.14,106.33,106.11,106.19,11100.0,93.2576,93.4245,93.2312,93.3015,11100.0
2013-10-29 11:50:00,106.23,106.51,106.05,106.39,107400.0,93.3366,93.5827,93.1785,93.4772,107400.0
2013-10-29 12:00:00,106.39,106.88,106.33,106.83,90400.0,93.4772,93.9078,93.4245,93.8638,90400.0
2013-10-29 12:10:00,106.8,107.1,106.74,107.0,25700.0,93.8375,94.101,93.7847,94.0132,25700.0
2013-10-29 12:20:00,106.97,107.26,106.89,107.11,21900.0,93.9868,94.2416,93.9165,94.1098,21900.0
2013-10-29 12:30:00,107.08,107.12,106.54,106.7,13400.0,94.0835,94.1186,93.609,93.7496,13400.0
2013-10-29 12:40:00,106.8,106.8,106.66,106.68,15300.0,93.8375,93.8375,93.7145,93.732,15300.0
2013-10-29 12:50:00,106.65,106.95,106.63,106.71,12300.0,93.7057,93.9693,93.6881,93.7584,12300.0
2013-10-29 13:00:00,106.71,106.71,106.47,106.5,15600.0,93.7584,93.7584,93.5475,93.5739,15600.0
2013-10-29 13:10:00,106.53,106.65,106.42,106.62,27200.0,93.6002,93.7057,93.5036,93.6793,27200.0
2013-10-29 13:20:00,106.63,106.67,106.56,106.57,27200.0,93.6881,93.7232,93.6266,93.6354,27200.0
2013-10-29 13:30:00,106.6,106.67,106.51,106.57,13300.0,93.6617,93.7232,93.5827,93.6354,13300.0
2013-10-29 13:40:00,106.54,106.7,106.54,106.62,11400.0,93.609,93.7496,93.609,93.6793,11400.0
2013-10-29 13:50:00,106.57,106.68,106.57,106.66,11400.0,93.6354,93.732,93.6354,93.7145,11400.0
2013-10-29 14:00:00,106.67,106.76,106.57,106.58,20000.0,93.7232,93.8023,93.6354,93.6442,20000.0
2013-10-29 14:10:00,106.57,106.7,106.56,106.69,26800.0,93.6354,93.7496,93.6266,93.7408,26800.0
2013-10-29 14:20:00,106.68,106.84,106.6,106.84,30500.0,93.732,93.8726,93.6617,93.8726,30500.0
2013-10-29 14:30:00,106.84,107.04,106.76,106.98,16500.0,93.8726,94.0483,93.8023,93.9956,16500.0
2013-10-29 14:40:00,106.98,107.02,106.9,106.98,22600.0,93.9956,94.0308,93.9253,93.9956,22600.0
2013-10-29 14:50:00,106.97,107.14,106.96,107.14,16700.0,93.9868,94.1362,93.978,94.1362,16700.0
2013-10-29 15:00:00,107.14,107.14,106.96,107.06,20000.0,94.1362,94.1362,93.978,94.0659,20000.0
2013-10-29 15:10:00,107.06,107.25,107.05,107.18,29500.0,94.0659,94.2328,94.0571,94.1713,29500.0
2013-10-29 15:20:00,107.18,107.18,106.84,107.08,42000.0,94.1713,94.1713,93.8726,94.0835,42000.0
2013-10-29 15:30:00,107.07,107.11,107.0,107.07,33300.0,94.0747,94.1098,94.0132,94.0747,33300.0
2013-10-29 15:40:00,107.07,107.2,107.05,107.15,54600.0,94.0747,94.1889,94.0571,94.145,54600.0
2013-10-29 15:50:00,107.15,107.51,107.15,107.47,159200.0,94.145,94.4613,94.145,94.4261,159200.0
2013-10-30 09:30:00,107.59,107.72,106.68,107.19,75700.0,94.5316,94.6458,93.732,94.1801,75700.0
2013-10-30 09:40:00,107.23,108.34,107.12,108.34,102800.0,94.2153,95.1905,94.1186,95.1905,102800.0
2013-10-30 09:50:00,108.33,108.33,107.65,107.65,73600.0,95.1818,95.1818,94.5843,94.5843,73600.0
2013-10-30 10:00:00,107.66,107.66,107.39,107.49,41600.0,94.5931,94.5931,94.3559,94.4437,41600.0
2013-10-30 10:10:00,107.46,107.51,107.18,107.25,12600.0,94.4174,94.4613,94.1713,94.2328,12600.0
2013-10-30 10:20:00,107.23,107.4,107.18,107.18,20300.0,94.2153,94.3646,94.1713,94.1713,20300.0
2013-10-30 10:30:00,107.22,107.22,106.86,106.92,22300.0,94.2065,94.2065,93.8902,93.9429,22300.0
2013-10-30 10:40:00,106.93,107.18,106.9,107.05,16700.0,93.9517,94.1713,93.9253,94.0571,16700.0
2013-10-30 10:50:00,107.04,107.19,106.76,106.81,106000.0,94.0483,94.1801,93.8023,93.8462,106000.0
2013-10-30 11:00:00,106.83,107.12,106.83,107.1,13800.0,93.8638,94.1186,93.8638,94.101,13800.0
2013-10-30 11:10:00,107.1,107.1,106.62,106.65,14500.0,94.101,94.101,93.6793,93.7057,14500.0
2013-10-30 11:20:00,106.65,106.72,106.52,106.63,12400.0,93.7057,93.7672,93.5914,93.6881,12400.0
2013-10-30 11:30:00,106.63,106.81,106.62,106.68,9800.0,93.6881,93.8462,93.6793,93.732,9800.0
2013-10-30 11:40:00,106.69,106.73,106.63,106.66,10600.0,93.7408,93.776,93.6881,93.7145,10600.0
2013-10-30 11:50:00,106.67,106.76,106.65,106.76,7500.0,93.7232,93.8023,93.7057,93.8023,7500.0
2013-10-30 12:00:00,106.79,106.84,106.63,106.72,48100.0,93.8287,93.8726,93.6881,93.7672,48100.0
2013-10-30 12:10:00,106.72,106.97,106.67,106.73,15100.0,93.7672,93.9868,93.7232,93.776,15100.0
2013-10-30 12:20:00,106.7,106.79,106.65,106.74,46800.0,93.7496,93.8287,93.7057,93.7847,46800.0
2013-10-30 12:30:00,106.73,106.75,106.65,106.69,35000.0,93.776,93.7935,93.7057,93.7408,35000.0
2013-10-30 12:40:00,106.73,106.78,106.68,106.75,21500.0,93.776,93.8199,93.732,93.7935,21500.0
2013-10-30 12:50:00,106.75,106.77,106.69,106.73,11900.0,93.7935,93.8111,93.7408,93.776,11900.0
2013-10-30 13:00:00,106.75,106.77,106.62,106.67,11400.0,93.7935,93.8111,93.6793,93.7232,11400.0
2013-10-30 13:10:00,106.65,106.76,106.63,106.64,14400.0,93.7057,93.8023,93.6881,93.6969,14400.0
2013-10-30 13:20:00,106.63,106.63,106.51,106.54,13400.0,93.6881,93.6881,93.5827,93.609,13400.0
2013-10-30 13:30:00,106.53,106.6,106.45,106.6,20600.0,93.6002,93.6617,93.5299,93.6617,20600.0
2013-10-30 13:40:00,106.56,106.56,106.32,106.34,11500.0,93.6266,93.6266,93.4157,93.4333,11500.0
2013-10-30 13:50:00,106.36,106.42,106.23,106.34,11400.0,93.4509,93.5036,93.3366,93.4333,11400.0
2013-10-30 14:00:00,106.41,107.06,106.35,106.59,21200.0,93.4948,94.0659,93.4421,93.6529,21200.0
2013-10-30 14:10:00,106.7,106.86,106.16,106.28,17500.0,93.7496,93.8902,93.2751,93.3806,17500.0
2013-10-30 14:20:00,106.3,106.5,106.11,106.34,24400.0,93.3981,93.5739,93.2312,93.4333,24400.0
2013-10-30 14:30:00,106.37,106.51,106.33,106.47,27400.0,93.4597,93.5827,93.4245,93.5475,27400.0
2013-10-30 14:40:00,106.46,106.65,106.36,106.53,21200.0,93.5387,93.7057,93.4509,93.6002,21200.0
2013-10-30 14:50:00,106.56,106.64,106.45,106.57,30700.0,93.6266,93.6969,93.5299,93.6354,30700.0
2013-10-30 15:00:00,106.57,106.87,106.48,106.71,34000.0,93.6354,93.899,93.5563,93.7584,34000.0
2013-10-30 15:10:00,106.69,106.77,106.44,106.45,47600.0,93.7408,93.8111,93.5212,93.5299,47600.0
2013-10-30 15:20:00,106.47,106.5,106.33,106.41,30200.0,93.5475,93.5739,93.4245,93.4948,30200.0
2013-10-30 15:30:00,106.41,106.49,106.36,106.44,27200.0,93.4948,93.5651,93.4509,93.5212,27200.0
2013-10-30 15:40:00,106.44,106.5,106.35,106.39,41400.0,93.5212,93.5739,93.4421,93.4772,41400.0
2013-10-30 15:50:00,106.38,106.42,106.23,106.36,66700.0,93.4684,93.5036,93.3366,93.4509,66700.0
2013-10-31 09:30:00,106.37,106.77,106.05,106.74,60100.0,93.4597,93.8111,93.1785,93.7847,60100.0
2013-10-31 09:40:00,106.73,107.21,106.68,106.93,29600.0,93.776,94.1977,93.732,93.9517,29600.0
2013-10-31 09:50:00,106.91,107.01,106.24,106.26,13200.0,93.9341,94.022,93.3454,93.363,13200.0
2013-10-31 10:00:00,106.22,106.3,106.13,106.13,12100.0,93.3279,93.3981,93.2488,93.2488,12100.0
2013-10-31 10:10:00,106.23,106.44,106.23,106.37,6600.0,93.3366,93.5212,93.3366,93.4597,6600.0
2013-10-31 10:20:00,106.37,106.66,106.35,106.55,13200.0,93.4597,93.7145,93.4421,93.6178,13200.0
2013-10-31 10:30:00,106.52,106.76,106.35,106.42,13100.0,93.5914,93.8023,93.4421,93.5036,13100.0
2013-10-31 10:40:00,106.47,106.62,106.45,106.53,14700.0,93.5475,93.6793,93.5299,93.6002,14700.0
2013-10-31 10:50:00,106.53,106.65,106.46,106.47,12600.0,93.6002,93.7057,93.5387,93.5475,12600.0
2013-10-31 11:00:00,106.47,106.48,106.3,106.4,17600.0,93.5475,93.5563,93.3981,93.486,17600.0
2013-10-31 11:10:00,106.41,106.42,106.29,106.39,10000.0,93.4948,93.5036,93.3894,93.4772,10000.0
2013-10-31 11:20:00,106.4,106.49,106.34,106.34,21100.0,93.486,93.5651,93.4333,93.4333,21100.0
2013-10-31 11:30:00,106.37,106.5,106.35,106.46,19100.0,93.4597,93.5739,93.4421,93.5387,19100.0
2013-10-31 11:40:00,106.45,106.48,106.31,106.39,8600.0,93.5299,93.5563,93.4069,93.4772,8600.0
2013-10-31 11:50:00,106.41,106.44,106.3,106.33,7400.0,93.4948,93.5212,93.3981,93.4245,7400.0
2013-10-31 12:00:00,106.33,106.35,106.22,106.29,17400.0,93.4245,93.4421,93.3279,93.3894,17400.0
2013-10-31 12:10:00,106.3,106.45,106.25,106.41,18900.0,93.3981,93.5299,93.3542,93.4948,18900.0
2013-10-31 12:20:00,106.36,106.51,106.35,106.48,7000.0,93.4509,93.5827,93.4421,93.5563,7000.0
2013-10-31 12:30:00,106.44,106.64,106.38,106.61,11100.0,93.5212,93.6969,93.4684,93.6705,11100.0
2013-10-31 12:40:00,106.62,106.75,106.56,106.56,8500.0,93.6793,93.7935,93.6266,93.6266,8500.0
2013-10-31 12:50:00,106.6,106.6,106.48,106.48,15500.0,93.6617,93.6617,93.5563,93.5563,15500.0
2013-10-31 13:00:00,106.49,106.62,106.43,106.49,13100.0,93.5651,93.6793,93.5124,93.5651,13100.0
2013-10-31 13:10:00,106.49,106.61,106.38,106.59,20800.0,93.5651,93.6705,93.4684,93.6529,20800.0
2013-10-31 13:20:00,106.59,106.69,106.54,106.69,9800.0,93.6529,93.7408,93.609,93.7408,9800.0
2013-10-31 13:30:00,106.68,106.73,106.63,106.68,7100.0,93.732,93.776,93.6881,93.732,7100.0
2013-10-31 13:40:00,106.68,106.7,106.63,106.66,18700.0,93.732,93.7496,93.6881,93.7145,18700.0
2013-10-31 13:50:00,106.66,106.72,106.55,106.67,8500.0,93.7145,93.7672,93.6178,93.7232,8500.0
2013-10-31 14:00:00,106.7,106.75,106.68,106.74,7200.0,93.7496,93.7935,93.732,93.7847,7200.0
2013-10-31 14:10:00,106.74,106.93,106.74,106.9,12700.0,93.7847,93.9517,93.7847,93.9253,12700.0
2013-10-31 14:20:00,106.92,106.95,106.85,106.9,7000.0,93.9429,93.9693,93.8814,93.9253,7000.0
2013-10-31 14:30:00,106.93,107.0,106.87,107.0,17500.0,93.9517,94.0132,93.899,94.0132,17500.0
2013-10-31 14:40:00,107.0,107.02,106.89,106.89,9500.0,94.0132,94.0308,93.9165,93.9165,9500.0
2013-10-31 14:50:00,106.89,106.91,106.75,106.75,11100.0,93.9165,93.9341,93.7935,93.7935,11100.0
2013-10-31 15:00:00,106.75,106.75,106.42,106.46,21800.0,93.7935,93.7935,93.5036,93.5387,21800.0
2013-10-31 15:10:00,106.47,106.63,106.43,106.58,12000.0,93.5475,93.6881,93.5124,93.6442,12000.0
2013-10-31 15:20:00,106.56,106.6,106.13,106.14,36700.0,93.6266,93.6617,93.2488,93.2576,36700.0
2013-10-31 15:30:00,106.15,106.26,106.06,106.12,59000.0,93.2664,93.363,93.1873,93.24,59000.0
2013-10-31 15:40:00,106.09,106.14,105.82,105.98,80500.0,93.2136,93.2576,92.9764,93.117,80500.0
2013-10-31 15:50:00,105.99,106.24,105.97,106.0,135100.0,93.1258,93.3454,93.1082,93.1346,135100.0
2013-11-01 09:30:00,106.2,106.87,106.2,106.67,36500.0,93.3103,93.899,93.3103,93.7232,36500.0
2013-11-01 09:40:00,106.75,106.75,106.48,106.59,13300.0,93.7935,93.7935,93.5563,93.6529,13300.0
2013-11-01 09:50:00,106.53,107.05,106.48,106.95,29900.0,93.6002,94.0571,93.5563,93.9693,29900.0
2013-11-01 10:00:00,106.91,107.13,106.75,106.94,13500.0,93.9341,94.1274,93.7935,93.9605,13500.0
2013-11-01 10:10:00,106.89,107.0,106.6,106.64,8900.0,93.9165,94.0132,93.6617,93.6969,8900.0
2013-11-01 10:20:00,106.68,106.85,106.64,106.83,11400.0,93.732,93.8814,93.6969,93.8638,11400.0
2013-11-01 10:30:00,106.79,106.89,106.68,106.83,18000.0,93.8287,93.9165,93.732,93.8638,18000.0
2013-11-01 10:40:00,106.82,106.88,106.19,106.47,71300.0,93.855,93.9078,93.3015,93.5475,71300.0
2013-11-01 10:50:00,106.49,106.75,106.47,106.67,8300.0,93.5651,93.7935,93.5475,93.7232,8300.0
2013-11-01 11:00:00,106.65,106.67,106.09,106.09,26800.0,93.7057,93.7232,93.2136,93.2136,26800.0
2013-11-01 11:10:00,106.09,106.11,105.89,106.04,11200.0,93.2136,93.2312,93.0379,93.1697,11200.0
2013-11-01 11:20:00,106.06,106.22,106.06,106.11,10400.0,93.1873,93.3279,93.1873,93.2312,10400.0
2013-11-01 11:30:00,106.07,106.19,105.88,106.01,12100.0,93.1961,93.3015,93.0291,93.1433,12100.0
2013-11-01 11:40:00,106.04,106.04,105.85,105.97,11200.0,93.1697,93.1697,93.0028,93.1082,11200.0
2013-11-01 11:50:00,105.99,105.99,105.62,105.62,22600.0,93.1258,93.1258,92.8007,92.8007,22600.0
2013-11-01 12:00:00,105.63,105.84,105.63,105.84,15300.0,92.8095,92.994,92.8095,92.994,15300.0
2013-11-01 12:10:00,105.89,105.89,105.74,105.78,7300.0,93.0379,93.0379,92.9061,92.9413,7300.0
2013-11-01 12:20:00,105.79,105.99,105.79,105.92,15400.0,92.95,93.1258,92.95,93.0643,15400.0
2013-11-01 12:30:00,105.9,106.04,105.9,106.01,16800.0,93.0467,93.1697,93.0467,93.1433,16800.0
2013-11-01 12:40:00,106.01,106.02,105.83,105.89,20900.0,93.1433,93.1521,92.9852,93.0379,20900.0
2013-11-01 12:50:00,105.86,105.91,105.82,105.88,7100.0,93.0116,93.0555,92.9764,93.0291,7100.0
2013-11-01 13:00:00,105.88,105.88,105.75,105.77,10500.0,93.0291,93.0291,92.9149,92.9325,10500.0
2013-11-01 13:10:00,105.77,105.78,105.65,105.66,10300.0,92.9325,92.9413,92.827,92.8358,10300.0
2013-11-01 13:20:00,105.67,105.74,105.63,105.73,14000.0,92.8446,92.9061,92.8095,92.8973,14000.0
2013-11-01 13:30:00,105.74,105.91,105.65,105.9,18300.0,92.9061,93.0555,92.827,93.0467,18300.0
2013-11-01 13:40:00,105.9,105.99,105.87,105.96,18300.0,93.0467,93.1258,93.0203,93.0994,18300.0
2013-11-01 13:50:00,105.97,106.0,105.87,105.96,14100.0,93.1082,93.1346,93.0203,93.0994,14100.0
2013-11-01 14:00:00,105.96,106.02,105.9,105.95,18500.0,93.0994,93.1521,93.0467,93.0906,18500.0
2013-11-01 14:10:00,105.96,105.96,105.84,105.88,14700.0,93.0994,93.0994,92.994,93.0291,14700.0
2013-11-01 14:20:00,105.87,105.89,105.8,105.81,17700.0,93.0203,93.0379,92.9588,92.9676,17700.0
2013-11-01 14:30:00,105.82,105.84,105.73,105.77,15700.0,92.9764,92.994,92.8973,92.9325,15700.0
2013-11-01 14:40:00,105.78,105.9,105.75,105.79,21000.0,92.9413,93.0467,92.9149,92.95,21000.0
2013-11-01 14:50:00,105.81,105.85,105.51,105.53,43100.0,92.9676,93.0028,92.704,92.7216,43100.0
2013-11-01 15:00:00,105.53,105.58,105.44,105.47,51300.0,92.7216,92.7655,92.6425,92.6689,51300.0
2013-11-01 15:10:00,105.47,105.5,105.18,105.19,75200.0,92.6689,92.6952,92.4141,92.4229,75200.0
2013-11-01 15:20:00,105.19,105.26,105.15,105.25,38500.0,92.4229,92.4844,92.3877,92.4756,38500.0
2013-11-01 15:30:00,105.24,105.53,105.2,105.51,32300.0,92.4668,92.7216,92.4317,92.704,32300.0
2013-11-01 15:40:00,105.52,105.81,105.52,105.72,51000.0,92.7128,92.9676,92.7128,92.8885,51000.0
2013-11-01 15:50:00,105.73,105.92,105.61,105.72,75300.0,92.8973,93.0643,92.7919,92.8885,75300.0
2013-11-04 09:30:00,106.22,106.6,106.01,106.43,26800.0,93.3279,93.6617,93.1433,93.5124,26800.0
2013-11-04 09:40:00,106.37,106.46,106.15,106.23,7600.0,93.4597,93.5387,93.2664,93.3366,7600.0
2013-11-04 09:50:00,106.24,106.38,106.17,106.23,3300.0,93.3454,93.4684,93.2839,93.3366,3300.0
2013-11-04 10:00:00,106.24,106.36,106.18,106.29,12400.0,93.3454,93.4509,93.2927,93.3894,12400.0
2013-11-04 10:10:00,106.28,106.42,106.23,106.31,5200.0,93.3806,93.5036,93.3366,93.4069,5200.0
2013-11-04 10:20:00,106.32,106.35,106.27,106.34,4900.0,93.4157,93.4421,93.3718,93.4333,4900.0
2013-11-04 10:30:00,106.33,106.44,106.3,106.37,5300.0,93.4245,93.5212,93.3981,93.4597,5300.0
2013-11-04 10:40:00,106.34,106.37,106.19,106.34,8600.0,93.4333,93.4597,93.3015,93.4333,8600.0
2013-11-04 10:50:00,106.28,106.31,106.12,106.13,6200.0,93.3806,93.4069,93.24,93.2488,6200.0
2013-11-04 11:00:00,106.05,106.19,106.05,106.05,7600.0,93.1785,93.3015,93.1785,93.1785,7600.0
2013-11-04 11:10:00,106.05,106.25,106.05,106.25,12300.0,93.1785,93.3542,93.1785,93.3542,12300.0
2013-11-04 11:20:00,106.24,106.27,106.15,106.22,13400.0,93.3454,93.3718,93.2664,93.3279,13400.0
2013-11-04 11:30:00,106.23,106.26,106.13,106.13,9300.0,93.3366,93.363,93.2488,93.2488,9300.0
2013-11-04 11:40:00,106.13,106.14,105.97,105.97,17200.0,93.2488,93.2576,93.1082,93.1082,17200.0
2013-11-04 11:50:00,106.03,106.2,106.03,106.11,10400.0,93.1609,93.3103,93.1609,93.2312,10400.0
2013-11-04 12:00:00,106.13,106.14,106.05,106.05,3600.0,93.2488,93.2576,93.1785,93.1785,3600.0
2013-11-04 12:10:00,106.01,106.05,105.98,106.05,6200.0,93.1433,93.1785,93.117,93.1785,6200.0
2013-11-04 12:20:00,106.04,106.12,105.99,106.1,10100.0,93.1697,93.24,93.1258,93.2224,10100.0
2013-11-04 12:30:00,106.09,106.09,105.99,106.07,5300.0,93.2136,93.2136,93.1258,93.1961,5300.0
2013-11-04 12:40:00,106.06,106.08,105.99,105.99,5300.0,93.1873,93.2048,93.1258,93.1258,5300.0
2013-11-04 12:50:00,105.98,105.98,105.84,105.85,9700.0,93.117,93.117,92.994,93.0028,9700.0
2013-11-04 13:00:00,105.82,105.97,105.82,105.95,12300.0,92.9764,93.1082,92.9764,93.0906,12300.0
2013-11-04 13:10:00,105.94,105.94,105.87,105.88,7700.0,93.0818,93.0818,93.0203,93.0291,7700.0
2013-11-04 13:20:00,105.9,105.99,105.83,105.98,8500.0,93.0467,93.1258,92.9852,93.117,8500.0
2013-11-04 13:30:00,105.98,106.01,105.9,105.94,12900.0,93.117,93.1433,93.0467,93.0818,12900.0
2013-11-04 13:40:00,105.95,105.95,105.84,105.9,10500.0,93.0906,93.0906,92.994,93.0467,10500.0
2013-11-04 13:50:00,105.89,105.93,105.84,105.84,8200.0,93.0379,93.0731,92.994,92.994,8200.0
2013-11-04 14:00:00,105.84,105.88,105.79,105.86,15500.0,92.994,93.0291,92.95,93.0116,15500.0
2013-11-04 14:10:00,105.86,105.88,105.81,105.84,8900.0,93.0116,93.0291,92.9676,92.994,8900.0
2013-11-04 14:20:00,105.84,105.91,105.84,105.9,8100.0,92.994,93.0555,92.994,93.0467,8100.0
2013-11-04 14:30:00,105.92,106.0,105.92,105.97,11900.0,93.0643,93.1346,93.0643,93.1082,11900.0
2013-11-04 14:40:00,105.99,106.0,105.86,105.86,13600.0,93.1258,93.1346,93.0116,93.0116,13600.0
2013-11-04 14:50:00,105.85,105.93,105.78,105.79,12900.0,93.0028,93.0731,92.9413,92.95,12900.0
2013-11-04 15:00:00,105.78,105.8,105.65,105.65,8900.0,92.9413,92.9588,92.827,92.827,8900.0
2013-11-04 15:10:00,105.65,105.77,105.65,105.76,16100.0,92.827,92.9325,92.827,92.9237,16100.0
2013-11-04 15:20:00,105.78,105.81,105.74,105.79,16000.0,92.9413,92.9676,92.9061,92.95,16000.0
2013-11-04 15:30:00,105.77,105.85,105.75,105.77,24700.0,92.9325,93.0028,92.9149,92.9325,24700.0
2013-11-04 15:40:00,105.78,105.79,105.7,105.79,36500.0,92.9413,92.95,92.871,92.95,36500.0
2013-11-04 15:50:00,105.8,106.03,105.78,105.93,70500.0,92.9588,93.1609,92.9413,93.0731,70500.0
2013-11-05 09:30:00,105.46,105.98,104.92,104.94,33200.0,92.6601,93.117,92.1856,92.2032,33200.0
2013-11-05 09:40:00,105.07,105.27,104.91,104.99,22200.0,92.3174,92.4932,92.1769,92.2471,22200.0
2013-11-05 09:50:00,104.99,105.05,104.89,105.02,14900.0,92.2471,92.2999,92.1593,92.2735,14900.0
2013-11-05 10:00:00,105.02,105.17,104.84,105.03,10000.0,92.2735,92.4053,92.1153,92.2823,10000.0
2013-11-05 10:10:00,105.06,105.1,104.88,104.92,14900.0,92.3086,92.3438,92.1505,92.1856,14900.0
2013-11-05 10:20:00,104.9,105.13,104.9,105.05,10600.0,92.1681,92.3702,92.1681,92.2999,10600.0
2013-11-05 10:30:00,105.08,105.15,104.98,105.04,11700.0,92.3262,92.3877,92.2384,92.2911,11700.0
2013-11-05 10:40:00,105.13,105.24,105.11,105.15,16200.0,92.3702,92.4668,92.3526,92.3877,16200.0
2013-11-05 10:50:00,105.18,105.28,105.17,105.24,14800.0,92.4141,92.5019,92.4053,92.4668,14800.0
2013-11-05 11:00:00,105.28,105.37,105.15,105.2,14500.0,92.5019,92.581,92.3877,92.4317,14500.0
2013-11-05 11:10:00,105.23,105.24,105.02,105.12,9900.0,92.458,92.4668,92.2735,92.3614,9900.0
2013-11-05 11:20:00,105.13,105.13,104.97,104.98,12200.0,92.3702,92.3702,92.2296,92.2384,12200.0
2013-11-05 11:30:00,105.0,105.17,104.99,105.15,15800.0,92.2559,92.4053,92.2471,92.3877,15800.0
2013-11-05 11:40:00,105.14,105.29,105.14,105.25,7400.0,92.3789,92.5107,92.3789,92.4756,7400.0
2013-11-05 11:50:00,105.27,105.47,105.27,105.45,7500.0,92.4932,92.6689,92.4932,92.6513,7500.0
2013-11-05 12:00:00,105.48,105.51,105.44,105.48,5400.0,92.6777,92.704,92.6425,92.6777,5400.0
2013-11-05 12:10:00,105.45,105.54,105.45,105.54,3000.0,92.6513,92.7304,92.6513,92.7304,3000.0
2013-11-05 12:20:00,105.58,105.78,105.55,105.66,8400.0,92.7655,92.9413,92.7392,92.8358,8400.0
2013-11-05 12:30:00,105.66,105.66,105.5,105.61,8900.0,92.8358,92.8358,92.6952,92.7919,8900.0
2013-11-05 12:40:00,105.63,105.63,105.54,105.59,5300.0,92.8095,92.8095,92.7304,92.7743,5300.0
2013-11-05 12:50:00,105.59,105.63,105.51,105.58,6900.0,92.7743,92.8095,92.704,92.7655,6900.0
2013-11-05 13:00:00,105.58,105.63,105.5,105.51,16900.0,92.7655,92.8095,92.6952,92.704,16900.0
2013-11-05 13:10:00,105.52,105.69,105.52,105.65,6600.0,92.7128,92.8622,92.7128,92.827,6600.0
2013-11-05 13:20:00,105.64,105.8,105.63,105.77,5000.0,92.8183,92.9588,92.8095,92.9325,5000.0
2013-11-05 13:30:00,105.77,105.78,105.66,105.66,6200.0,92.9325,92.9413,92.8358,92.8358,6200.0
2013-11-05 13:40:00,105.67,105.74,105.66,105.71,4700.0,92.8446,92.9061,92.8358,92.8798,4700.0
2013-11-05 13:50:00,105.7,105.71,105.62,105.66,4900.0,92.871,92.8798,92.8007,92.8358,4900.0
2013-11-05 14:00:00,105.68,105.72,105.58,105.59,7800.0,92.8534,92.8885,92.7655,92.7743,7800.0
2013-11-05 14:10:00,105.67,105.71,105.66,105.67,6600.0,92.8446,92.8798,92.8358,92.8446,6600.0
2013-11-05 14:20:00,105.66,105.86,105.66,105.79,4400.0,92.8358,93.0116,92.8358,92.95,4400.0
2013-11-05 14:30:00,105.78,105.85,105.6,105.6,10800.0,92.9413,93.0028,92.7831,92.7831,10800.0
2013-11-05 14:40:00,105.6,105.65,105.44,105.5,14800.0,92.7831,92.827,92.6425,92.6952,14800.0
2013-11-05 14:50:00,105.5,105.51,105.46,105.5,12300.0,92.6952,92.704,92.6601,92.6952,12300.0
2013-11-05 15:00:00,105.51,105.53,105.48,105.5,19900.0,92.704,92.7216,92.6777,92.6952,19900.0
2013-11-05 15:10:00,105.48,105.5,105.42,105.43,11700.0,92.6777,92.6952,92.625,92.6337,11700.0
2013-11-05 15:20:00,105.44,105.49,105.29,105.31,20500.0,92.6425,92.6865,92.5107,92.5283,20500.0
2013-11-05 15:30:00,105.31,105.39,105.29,105.37,28700.0,92.5283,92.5986,92.5107,92.581,28700.0
2013-11-05 15:40:00,105.39,105.46,105.24,105.41,40900.0,92.5986,92.6601,92.4668,92.6162,40900.0
2013-11-05 15:50:00,105.39,105.48,105.28,105.32,59700.0,92.5986,92.6777,92.5019,92.5371,59700.0
2013-11-06 09:30:00,105.92,106.23,105.58,106.11,52700.0,93.0643,93.3366,92.7655,93.2312,52700.0
2013-11-06 09:40:00,106.12,106.75,106.11,106.66,16800.0,93.24,93.7935,93.2312,93.7145,16800.0
2013-11-06 09:50:00,106.68,106.98,106.62,106.67,21900.0,93.732,93.9956,93.6793,93.7232,21900.0
2013-11-06 10:00:00,106.65,106.78,106.45,106.55,7700.0,93.7057,93.8199,93.5299,93.6178,7700.0
2013-11-06 10:10:00,106.51,106.62,106.33,106.38,6500.0,93.5827,93.6793,93.4245,93.4684,6500.0
2013-11-06 10:20:00,106.42,106.52,106.16,106.16,32500.0,93.5036,93.5914,93.2751,93.2751,32500.0
2013-11-06 10:30:00,106.13,106.3,106.03,106.17,9900.0,93.2488,93.3981,93.1609,93.2839,9900.0
2013-11-06 10:40:00,106.18,106.32,106.15,106.21,6400.0,93.2927,93.4157,93.2664,93.3191,6400.0
2013-11-06 10:50:00,106.2,106.23,106.02,106.13,11300.0,93.3103,93.3366,93.1521,93.2488,11300.0
2013-11-06 11:00:00,106.14,106.18,105.99,106.0,13000.0,93.2576,93.2927,93.1258,93.1346,13000.0
2013-11-06 11:10:00,105.98,106.16,105.92,106.08,18600.0,93.117,93.2751,93.0643,93.2048,18600.0
2013-11-06 11:20:00,106.08,106.2,106.05,106.16,9500.0,93.2048,93.3103,93.1785,93.2751,9500.0
2013-11-06 11:30:00,106.18,106.18,106.02,106.05,8700.0,93.2927,93.2927,93.1521,93.1785,8700.0
2013-11-06 11:40:00,106.06,106.2,105.96,106.18,13300.0,93.1873,93.3103,93.0994,93.2927,13300.0
2013-11-06 11:50:00,106.19,106.33,106.15,106.18,14400.0,93.3015,93.4245,93.2664,93.2927,14400.0
2013-11-06 12:00:00,106.2,106.24,106.11,106.12,15700.0,93.3103,93.3454,93.2312,93.24,15700.0
2013-11-06 12:10:00,106.11,106.16,106.07,106.11,4200.0,93.2312,93.2751,93.1961,93.2312,4200.0
2013-11-06 12:20:00,106.1,106.18,106.1,106.11,7300.0,93.2224,93.2927,93.2224,93.2312,7300.0
2013-11-06 12:30:00,106.12,106.23,106.12,106.21,8500.0,93.24,93.3366,93.24,93.3191,8500.0
2013-11-06 12:40:00,106.19,106.27,106.19,106.24,3200.0,93.3015,93.3718,93.3015,93.3454,3200.0
2013-11-06 12:50:00,106.25,106.31,106.22,106.24,2500.0,93.3542,93.4069,93.3279,93.3454,2500.0
2013-11-06 13:00:00,106.2,106.24,106.17,106.24,12600.0,93.3103,93.3454,93.2839,93.3454,12600.0
2013-11-06 13:10:00,106.24,106.4,106.23,106.4,3100.0,93.3454,93.486,93.3366,93.486,3100.0
2013-11-06 13:20:00,106.4,106.53,106.35,106.47,7600.0,93.486,93.6002,93.4421,93.5475,7600.0
2013-11-06 13:30:00,106.48,106.51,106.4,106.43,5500.0,93.5563,93.5827,93.486,93.5124,5500.0
2013-11-06 13:40:00,106.44,106.44,106.34,106.36,3300.0,93.5212,93.5212,93.4333,93.4509,3300.0
2013-11-06 13:50:00,106.34,106.43,106.21,106.25,27300.0,93.4333,93.5124,93.3191,93.3542,27300.0
2013-11-06 14:00:00,106.27,106.33,106.16,106.23,10700.0,93.3718,93.4245,93.2751,93.3366,10700.0
2013-11-06 14:10:00,106.22,106.28,106.16,106.28,5100.0,93.3279,93.3806,93.2751,93.3806,5100.0
2013-11-06 14:20:00,106.26,106.28,106.2,106.26,8700.0,93.363,93.3806,93.3103,93.363,8700.0
2013-11-06 14:30:00,106.27,106.38,106.27,106.32,7300.0,93.3718,93.4684,93.3718,93.4157,7300.0
2013-11-06 14:40:00,106.34,106.36,106.29,106.29,10400.0,93.4333,93.4509,93.3894,93.3894,10400.0
2013-11-06 14:50:00,106.31,106.32,106.22,106.25,5600.0,93.4069,93.4157,93.3279,93.3542,5600.0
2013-11-06 15:00:00,106.24,106.31,106.23,106.31,5500.0,93.3454,93.4069,93.3366,93.4069,5500.0
2013-11-06 15:10:00,106.29,106.3,106.22,106.28,9000.0,93.3894,93.3981,93.3279,93.3806,9000.0
2013-11-06 15:20:00,106.27,106.4,106.25,106.3,11500.0,93.3718,93.486,93.3542,93.3981,11500.0
2013-11-06 15:30:00,106.31,106.31,106.14,106.24,14300.0,93.4069,93.4069,93.2576,93.3454,14300.0
2013-11-06 15:40:00,106.25,106.3,106.19,106.26,16200.0,93.3542,93.3981,93.3015,93.363,16200.0
2013-11-06 15:50:00,106.25,106.45,106.25,106.4,47500.0,93.3542,93.5299,93.3542,93.486,47500.0
2013-11-07 09:30:00,106.39,106.73,105.75,105.99,27800.0,93.4772,93.776,92.9149,93.1258,27800.0
2013-11-07 09:40:00,106.0,106.12,105.9,105.92,10300.0,93.1346,93.24,93.0467,93.0643,10300.0
2013-11-07 09:50:00,105.81,105.81,105.55,105.7,9700.0,92.9676,92.9676,92.7392,92.871,9700.0
2013-11-07 10:00:00,105.73,105.75,105.37,105.42,10500.0,92.8973,92.9149,92.581,92.625,10500.0
2013-11-07 10:10:00,105.36,105.45,105.22,105.22,7000.0,92.5722,92.6513,92.4492,92.4492,7000.0
2013-11-07 10:20:00,105.15,105.36,105.11,105.22,6000.0,92.3877,92.5722,92.3526,92.4492,6000.0
2013-11-07 10:30:00,105.21,105.4,104.97,105.11,33800.0,92.4404,92.6074,92.2296,92.3526,33800.0
2013-11-07 10:40:00,105.12,105.25,105.01,105.1,22800.0,92.3614,92.4756,92.2647,92.3438,22800.0
2013-11-07 10:50:00,105.12,105.23,105.1,105.1,8300.0,92.3614,92.458,92.3438,92.3438,8300.0
2013-11-07 11:00:00,105.07,105.25,105.0,105.0,32100.0,92.3174,92.4756,92.2559,92.2559,32100.0
2013-11-07 11:10:00,104.98,105.22,104.81,104.86,14500.0,92.2384,92.4492,92.089,92.1329,14500.0
2013-11-07 11:20:00,104.83,105.12,104.83,105.04,12000.0,92.1066,92.3614,92.1066,92.2911,12000.0
2013-11-07 11:30:00,105.04,105.36,104.99,105.3,14200.0,92.2911,92.5722,92.2471,92.5195,14200.0
2013-11-07 11:40:00,105.33,105.43,105.21,105.37,8000.0,92.5459,92.6337,92.4404,92.581,8000.0
2013-11-07 11:50:00,105.36,105.45,105.34,105.36,16000.0,92.5722,92.6513,92.5547,92.5722,16000.0
2013-11-07 12:00:00,105.41,105.65,105.41,105.61,6400.0,92.6162,92.827,92.6162,92.7919,6400.0
2013-11-07 12:10:00,105.62,105.65,105.5,105.54,9200.0,92.8007,92.827,92.6952,92.7304,9200.0
2013-11-07 12:20:00,105.56,105.57,105.49,105.5,5600.0,92.748,92.7567,92.6865,92.6952,5600.0
2013-11-07 12:30:00,105.56,105.59,105.36,105.43,5800.0,92.748,92.7743,92.5722,92.6337,5800.0
2013-11-07 12:40:00,105.46,105.56,105.43,105.49,7000.0,92.6601,92.748,92.6337,92.6865,7000.0
2013-11-07 12:50:00,105.46,105.46,105.36,105.38,6200.0,92.6601,92.6601,92.5722,92.5898,6200.0
2013-11-07 13:00:00,105.37,105.42,105.28,105.28,4900.0,92.581,92.625,92.5019,92.5019,4900.0
2013-11-07 13:10:00,105.26,105.34,105.26,105.33,6700.0,92.4844,92.5547,92.4844,92.5459,6700.0
2013-11-07 13:20:00,105.33,105.33,105.0,105.0,9000.0,92.5459,92.5459,92.2559,92.2559,9000.0
2013-11-07 13:30:00,105.01,105.08,104.96,105.08,6500.0,92.2647,92.3262,92.2208,92.3262,6500.0
2013-11-07 13:40:00,105.1,105.11,104.85,104.85,7900.0,92.3438,92.3526,92.1241,92.1241,7900.0
2013-11-07 13:50:00,104.86,104.97,104.82,104.96,7900.0,92.1329,92.2296,92.0978,92.2208,7900.0
2013-11-07 14:00:00,104.94,104.94,104.6,104.73,13400.0,92.2032,92.2032,91.9045,92.0187,13400.0
2013-11-07 14:10:00,104.71,104.83,104.65,104.77,11000.0,92.0011,92.1066,91.9484,92.0538,11000.0
2013-11-07 14:20:00,104.8,104.83,104.69,104.7,9500.0,92.0802,92.1066,91.9836,91.9923,9500.0
2013-11-07 14:30:00,104.69,104.72,104.57,104.67,20500.0,91.9836,92.0099,91.8781,91.966,20500.0
2013-11-07 14:40:00,104.67,104.75,104.65,104.73,16000.0,91.966,92.0363,91.9484,92.0187,16000.0
2013-11-07 14:50:00,104.74,104.91,104.71,104.88,12800.0,92.0275,92.1769,92.0011,92.1505,12800.0
2013-11-07 15:00:00,104.87,104.97,104.8,104.85,17200.0,92.1417,92.2296,92.0802,92.1241,17200.0
2013-11-07 15:10:00,104.85,104.97,104.78,104.83,19400.0,92.1241,92.2296,92.0626,92.1066,19400.0
2013-11-07 15:20:00,104.83,104.94,104.7,104.72,17600.0,92.1066,92.2032,91.9923,92.0099,17600.0
2013-11-07 15:30:00,104.71,104.82,104.63,104.78,24000.0,92.0011,92.0978,91.9308,92.0626,24000.0
2013-11-07 15:40:00,104.78,104.78,104.6,104.64,32700.0,92.0626,92.0626,91.9045,91.9396,32700.0
2013-11-07 15:50:00,104.63,104.8,104.53,104.65,78900.0,91.9308,92.0802,91.843,91.9484,78900.0
2013-11-08 09:30:00,104.81,105.3,104.53,104.92,42000.0,92.089,92.5195,91.843,92.1856,42000.0
2013-11-08 09:40:00,104.98,105.43,104.93,105.19,9500.0,92.2384,92.6337,92.1944,92.4229,9500.0
2013-11-08 09:50:00,105.21,105.33,104.98,104.98,12100.0,92.4404,92.5459,92.2384,92.2384,12100.0
2013-11-08 10:00:00,105.07,105.15,104.8,105.09,14200.0,92.3174,92.3877,92.0802,92.335,14200.0
2013-11-08 10:10:00,105.08,105.33,105.05,105.32,13800.0,92.3262,92.5459,92.2999,92.5371,13800.0
2013-11-08 10:20:00,105.39,105.62,105.27,105.62,20500.0,92.5986,92.8007,92.4932,92.8007,20500.0
2013-11-08 10:30:00,105.6,105.84,105.57,105.67,12300.0,92.7831,92.994,92.7567,92.8446,12300.0
2013-11-08 10:40:00,105.68,105.68,105.41,105.52,7500.0,92.8534,92.8534,92.6162,92.7128,7500.0
2013-11-08 10:50:00,105.52,105.55,105.28,105.55,7400.0,92.7128,92.7392,92.5019,92.7392,7400.0
2013-11-08 11:00:00,105.55,105.59,105.23,105.34,12200.0,92.7392,92.7743,92.458,92.5547,12200.0
2013-11-08 11:10:00,105.39,105.53,105.32,105.5,8700.0,92.5986,92.7216,92.5371,92.6952,8700.0
2013-11-08 11:20:00,105.51,105.55,105.38,105.55,5100.0,92.704,92.7392,92.5898,92.7392,5100.0
2013-11-08 11:30:00,105.52,105.7,105.44,105.6,9100.0,92.7128,92.871,92.6425,92.7831,9100.0
2013-11-08 11:40:00,105.59,105.63,105.47,105.47,11000.0,92.7743,92.8095,92.6689,92.6689,11000.0
2013-11-08 11:50:00,105.49,105.64,105.49,105.56,6000.0,92.6865,92.8183,92.6865,92.748,6000.0
2013-11-08 12:00:00,105.64,105.77,105.62,105.77,14000.0,92.8183,92.9325,92.8007,92.9325,14000.0
2013-11-08 12:10:00,105.77,105.92,105.77,105.85,16700.0,92.9325,93.0643,92.9325,93.0028,16700.0
2013-11-08 12:20:00,105.83,105.85,105.74,105.79,8900.0,92.9852,93.0028,92.9061,92.95,8900.0
2013-11-08 12:30:00,105.76,105.77,105.59,105.69,8100.0,92.9237,92.9325,92.7743,92.8622,8100.0
2013-11-08 12:40:00,105.73,105.73,105.59,105.67,12600.0,92.8973,92.8973,92.7743,92.8446,12600.0
2013-11-08 12:50:00,105.67,105.69,105.6,105.66,11900.0,92.8446,92.8622,92.7831,92.8358,11900.0
2013-11-08 13:00:00,105.67,105.67,105.52,105.55,10900.0,92.8446,92.8446,92.7128,92.7392,10900.0
2013-11-08 13:10:00,105.57,105.6,105.53,105.57,4000.0,92.7567,92.7831,92.7216,92.7567,4000.0
2013-11-08 13:20:00,105.57,105.74,105.56,105.69,16500.0,92.7567,92.9061,92.748,92.8622,16500.0
2013-11-08 13:30:00,105.69,105.71,105.65,105.67,16700.0,92.8622,92.8798,92.827,92.8446,16700.0
2013-11-08 13:40:00,105.65,105.87,105.64,105.86,8100.0,92.827,93.0203,92.8183,93.0116,8100.0
2013-11-08 13:50:00,105.79,105.8,105.63,105.78,6600.0,92.95,92.9588,92.8095,92.9413,6600.0
2013-11-08 14:00:00,105.81,105.98,105.81,105.98,13100.0,92.9676,93.117,92.9676,93.117,13100.0
2013-11-08 14:10:00,105.98,106.03,105.92,106.02,9900.0,93.117,93.1609,93.0643,93.1521,9900.0
2013-11-08 14:20:00,106.03,106.14,106.01,106.13,12500.0,93.1609,93.2576,93.1433,93.2488,12500.0
2013-11-08 14:30:00,106.15,106.19,106.07,106.08,11900.0,93.2664,93.3015,93.1961,93.2048,11900.0
2013-11-08 14:40:00,106.11,106.22,106.1,106.21,13000.0,93.2312,93.3279,93.2224,93.3191,13000.0
2013-11-08 14:50:00,106.19,106.25,106.1,106.13,11800.0,93.3015,93.3542,93.2224,93.2488,11800.0
2013-11-08 15:00:00,106.14,106.15,106.0,106.03,13900.0,93.2576,93.2664,93.1346,93.1609,13900.0
2013-11-08 15:10:00,106.02,106.09,105.97,106.0,11500.0,93.1521,93.2136,93.1082,93.1346,11500.0
2013-11-08 15:20:00,105.99,106.14,105.99,106.03,29200.0,93.1258,93.2576,93.1258,93.1609,29200.0
2013-11-08 15:30:00,106.04,106.27,106.03,106.19,29000.0,93.1697,93.3718,93.1609,93.3015,29000.0
2013-11-08 15:40:00,106.19,106.46,106.19,106.44,46800.0,93.3015,93.5387,93.3015,93.5212,46800.0
2013-11-08 15:50:00,106.43,106.59,106.41,106.54,95300.0,93.5124,93.6529,93.4948,93.609,95300.0
2013-11-11 09:30:00,106.49,106.49,105.83,106.11,21600.0,93.5651,93.5651,92.9852,93.2312,21600.0
2013-11-11 09:40:00,106.06,106.31,105.99,106.3,10400.0,93.1873,93.4069,93.1258,93.3981,10400.0
2013-11-11 09:50:00,106.3,106.57,106.25,106.39,12000.0,93.3981,93.6354,93.3542,93.4772,12000.0
2013-11-11 10:00:00,106.34,106.41,106.23,106.25,14900.0,93.4333,93.4948,93.3366,93.3542,14900.0
2013-11-11 10:10:00,106.29,106.32,105.94,106.0,16000.0,93.3894,93.4157,93.0818,93.1346,16000.0
2013-11-11 10:20:00,105.97,106.03,105.86,105.98,9200.0,93.1082,93.1609,93.0116,93.117,9200.0
2013-11-11 10:30:00,105.92,105.98,105.78,105.87,12000.0,93.0643,93.117,92.9413,93.0203,12000.0
2013-11-11 10:40:00,105.86,106.09,105.83,106.09,7800.0,93.0116,93.2136,92.9852,93.2136,7800.0
2013-11-11 10:50:00,106.09,106.15,105.99,106.13,18200.0,93.2136,93.2664,93.1258,93.2488,18200.0
2013-11-11 11:00:00,106.14,106.14,105.9,106.11,18800.0,93.2576,93.2576,93.0467,93.2312,18800.0
2013-11-11 11:10:00,106.14,106.32,106.05,106.28,19500.0,93.2576,93.4157,93.1785,93.3806,19500.0
2013-11-11 11:20:00,106.29,106.29,106.08,106.12,9900.0,93.3894,93.3894,93.2048,93.24,9900.0
2013-11-11 11:30:00,106.15,106.22,106.06,106.14,10100.0,93.2664,93.3279,93.1873,93.2576,10100.0
2013-11-11 11:40:00,106.15,106.28,106.14,106.23,9200.0,93.2664,93.3806,93.2576,93.3366,9200.0
2013-11-11 11:50:00,106.24,106.28,106.17,106.2,6800.0,93.3454,93.3806,93.2839,93.3103,6800.0
2013-11-11 12:00:00,106.19,106.2,106.15,106.15,3500.0,93.3015,93.3103,93.2664,93.2664,3500.0
2013-11-11 12:10:00,106.15,106.15,106.02,106.07,6700.0,93.2664,93.2664,93.1521,93.1961,6700.0
2013-11-11 12:20:00,106.08,106.12,105.95,105.98,11900.0,93.2048,93.24,93.0906,93.117,11900.0
2013-11-11 12:30:00,105.97,106.07,105.97,106.04,5600.0,93.1082,93.1961,93.1082,93.1697,5600.0
2013-11-11 12:40:00,106.05,106.08,106.0,106.05,6000.0,93.1785,93.2048,93.1346,93.1785,6000.0
2013-11-11 12:50:00,106.02,106.09,106.02,106.09,3300.0,93.1521,93.2136,93.1521,93.2136,3300.0
2013-11-11 13:00:00,106.12,106.2,106.12,106.19,6900.0,93.24,93.3103,93.24,93.3015,6900.0
2013-11-11 13:10:00,106.2,106.22,106.15,106.17,7300.0,93.3103,93.3279,93.2664,93.2839,7300.0
2013-11-11 13:20:00,106.21,106.22,106.08,106.13,12500.0,93.3191,93.3279,93.2048,93.2488,12500.0
2013-11-11 13:30:00,106.1,106.16,106.09,106.13,6200.0,93.2224,93.2751,93.2136,93.2488,6200.0
2013-11-11 13:40:00,106.13,106.14,106.04,106.08,7200.0,93.2488,93.2576,93.1697,93.2048,7200.0
2013-11-11 13:50:00,106.14,106.19,106.12,106.16,1800.0,93.2576,93.3015,93.24,93.2751,1800.0
2013-11-11 14:00:00,106.16,106.26,106.14,106.2,9400.0,93.2751,93.363,93.2576,93.3103,9400.0
2013-11-11 14:10:00,106.22,106.25,106.18,106.19,4800.0,93.3279,93.3542,93.2927,93.3015,4800.0
2013-11-11 14:20:00,106.21,106.29,106.1,106.13,22000.0,93.3191,93.3894,93.2224,93.2488,22000.0
2013-11-11 14:30:00,106.14,106.3,106.08,106.09,14200.0,93.2576,93.3981,93.2048,93.2136,14200.0
2013-11-11 14:40:00,106.08,106.1,106.01,106.01,5300.0,93.2048,93.2224,93.1433,93.1433,5300.0
2013-11-11 14:50:00,106.03,106.05,105.98,105.99,10100.0,93.1609,93.1785,93.117,93.1258,10100.0
2013-11-11 15:00:00,106.01,106.02,105.93,105.95,13200.0,93.1433,93.1521,93.0731,93.0906,13200.0
2013-11-11 15:10:00,105.96,105.99,105.93,105.98,9400.0,93.0994,93.1258,93.0731,93.117,9400.0
2013-11-11 15:20:00,105.97,105.99,105.91,105.97,9000.0,93.1082,93.1258,93.0555,93.1082,9000.0
2013-11-11 15:30:00,105.98,106.08,105.92,106.08,18100.0,93.117,93.2048,93.0643,93.2048,18100.0
2013-11-11 15:40:00,106.09,106.11,105.9,105.94,22500.0,93.2136,93.2312,93.0467,93.0818,22500.0
2013-11-11 15:50:00,105.94,105.99,105.9,105.98,37600.0,93.0818,93.1258,93.0467,93.117,37600.0
2013-11-12 09:30:00,105.81,105.85,105.06,105.69,26700.0,92.9676,93.0028,92.3086,92.8622,26700.0
2013-11-12 09:40:00,105.57,105.74,105.47,105.66,4200.0,92.7567,92.9061,92.6689,92.8358,4200.0
2013-11-12 09:50:00,105.67,105.84,105.54,105.81,11600.0,92.8446,92.994,92.7304,92.9676,11600.0
2013-11-12 10:00:00,105.88,105.92,105.49,105.53,6900.0,93.0291,93.0643,92.6865,92.7216,6900.0
2013-11-12 10:10:00,105.54,105.75,105.4,105.73,9300.0,92.7304,92.9149,92.6074,92.8973,9300.0
2013-11-12 10:20:00,105.7,105.87,105.63,105.82,8000.0,92.871,93.0203,92.8095,92.9764,8000.0
2013-11-12 10:30:00,105.82,105.96,105.78,105.85,8100.0,92.9764,93.0994,92.9413,93.0028,8100.0
2013-11-12 10:40:00,105.86,106.09,105.84,105.92,10900.0,93.0116,93.2136,92.994,93.0643,10900.0
2013-11-12 10:50:00,105.92,105.93,105.61,105.63,9700.0,93.0643,93.0731,92.7919,92.8095,9700.0
2013-11-12 11:00:00,105.64,105.74,105.48,105.48,25500.0,92.8183,92.9061,92.6777,92.6777,25500.0
2013-11-12 11:10:00,105.5,105.67,105.49,105.6,7900.0,92.6952,92.8446,92.6865,92.7831,7900.0
2013-11-12 11:20:00,105.58,105.8,105.58,105.79,8100.0,92.7655,92.9588,92.7655,92.95,8100.0
2013-11-12 11:30:00,105.79,105.98,105.72,105.8,22800.0,92.95,93.117,92.8885,92.9588,22800.0
2013-11-12 11:40:00,105.79,105.94,105.79,105.94,11800.0,92.95,93.0818,92.95,93.0818,11800.0
2013-11-12 11:50:00,105.91,105.92,105.76,105.8,4300.0,93.0555,93.0643,92.9237,92.9588,4300.0
2013-11-12 12:00:00,105.8,105.85,105.63,105.66,6800.0,92.9588,93.0028,92.8095,92.8358,6800.0
2013-11-12 12:10:00,105.65,105.7,105.59,105.67,21900.0,92.827,92.871,92.7743,92.8446,21900.0
2013-11-12 12:20:00,105.67,105.7,105.56,105.56,23000.0,92.8446,92.871,92.748,92.748,23000.0
2013-11-12 12:30:00,105.57,105.66,105.54,105.63,17200.0,92.7567,92.8358,92.7304,92.8095,17200.0
2013-11-12 12:40:00,105.63,105.77,105.59,105.67,8400.0,92.8095,92.9325,92.7743,92.8446,8400.0
2013-11-12 12:50:00,105.68,105.69,105.64,105.69,4700.0,92.8534,92.8622,92.8183,92.8622,4700.0
2013-11-12 13:00:00,105.72,105.75,105.65,105.73,10700.0,92.8885,92.9149,92.827,92.8973,10700.0
2013-11-12 13:10:00,105.73,105.77,105.66,105.71,8900.0,92.8973,92.9325,92.8358,92.8798,8900.0
2013-11-12 13:20:00,105.71,105.87,105.67,105.8,23300.0,92.8798,93.0203,92.8446,92.9588,23300.0
2013-11-12 13:30:00,105.8,105.83,105.68,105.74,11700.0,92.9588,92.9852,92.8534,92.9061,11700.0
2013-11-12 13:40:00,105.72,105.88,105.72,105.81,7000.0,92.8885,93.0291,92.8885,92.9676,7000.0
2013-11-12 13:50:00,105.81,105.89,105.78,105.86,11100.0,92.9676,93.0379,92.9413,93.0116,11100.0
2013-11-12 14:00:00,105.87,106.01,105.87,105.95,10800.0,93.0203,93.1433,93.0203,93.0906,10800.0
2013-11-12 14:10:00,105.91,105.93,105.78,105.83,7900.0,93.0555,93.0731,92.9413,92.9852,7900.0
2013-11-12 14:20:00,105.82,105.94,105.82,105.85,5400.0,92.9764,93.0818,92.9764,93.0028,5400.0
2013-11-12 14:30:00,105.85,106.03,105.85,105.93,13200.0,93.0028,93.1609,93.0028,93.0731,13200.0
2013-11-12 14:40:00,105.95,106.13,105.93,106.1,7700.0,93.0906,93.2488,93.0731,93.2224,7700.0
2013-11-12 14:50:00,106.13,106.15,105.99,106.06,30600.0,93.2488,93.2664,93.1258,93.1873,30600.0
2013-11-12 15:00:00,106.08,106.31,106.08,106.31,17000.0,93.2048,93.4069,93.2048,93.4069,17000.0
2013-11-12 15:10:00,106.3,106.33,106.17,106.27,12900.0,93.3981,93.4245,93.2839,93.3718,12900.0
2013-11-12 15:20:00,106.27,106.35,106.24,106.29,21300.0,93.3718,93.4421,93.3454,93.3894,21300.0
2013-11-12 15:30:00,106.29,106.36,106.27,106.27,12900.0,93.3894,93.4509,93.3718,93.3718,12900.0
2013-11-12 15:40:00,106.27,106.39,106.24,106.34,37300.0,93.3718,93.4772,93.3454,93.4333,37300.0
2013-11-12 15:50:00,106.32,106.48,106.27,106.4,104500.0,93.4157,93.5563,93.3718,93.486,104500.0
2013-11-13 09:30:00,106.0,106.09,105.41,105.64,64800.0,93.1346,93.2136,92.6162,92.8183,64800.0
2013-11-13 09:40:00,105.65,105.65,105.22,105.26,12300.0,92.827,92.827,92.4492,92.4844,12300.0
2013-11-13 09:50:00,105.26,105.28,105.04,105.15,14500.0,92.4844,92.5019,92.2911,92.3877,14500.0
2013-11-13 10:00:00,105.25,105.39,104.98,105.25,29000.0,92.4756,92.5986,92.2384,92.4756,29000.0
2013-11-13 10:10:00,105.2,105.35,105.07,105.18,10300.0,92.4317,92.5635,92.3174,92.4141,10300.0
2013-11-13 10:20:00,105.19,105.25,105.0,105.18,11600.0,92.4229,92.4756,92.2559,92.4141,11600.0
2013-11-13 10:30:00,105.23,105.29,105.19,105.19,10100.0,92.458,92.5107,92.4229,92.4229,10100.0
2013-11-13 10:40:00,105.22,105.22,105.0,105.02,32000.0,92.4492,92.4492,92.2559,92.2735,32000.0
2013-11-13 10:50:00,105.03,105.05,104.85,104.89,48500.0,92.2823,92.2999,92.1241,92.1593,48500.0
2013-11-13 11:00:00,104.93,105.1,104.8,105.01,17900.0,92.1944,92.3438,92.0802,92.2647,17900.0
2013-11-13 11:10:00,105.0,105.09,104.92,104.94,11400.0,92.2559,92.335,92.1856,92.2032,11400.0
2013-11-13 11:20:00,104.95,105.05,104.78,104.85,8700.0,92.212,92.2999,92.0626,92.1241,8700.0
2013-11-13 11:30:00,104.84,104.88,104.78,104.78,7100.0,92.1153,92.1505,92.0626,92.0626,7100.0
2013-11-13 11:40:00,104.81,104.81,104.69,104.71,8200.0,92.089,92.089,91.9836,92.0011,8200.0
2013-11-13 11:50:00,104.74,105.01,104.74,105.0,13500.0,92.0275,92.2647,92.0275,92.2559,13500.0
2013-11-13 12:00:00,105.01,105.11,104.95,105.11,11700.0,92.2647,92.3526,92.212,92.3526,11700.0
2013-11-13 12:10:00,105.12,105.28,105.08,105.27,10400.0,92.3614,92.5019,92.3262,92.4932,10400.0
2013-11-13 12:20:00,105.25,105.44,105.25,105.4,9300.0,92.4756,92.6425,92.4756,92.6074,9300.0
2013-11-13 12:30:00,105.39,105.4,105.3,105.34,7300.0,92.5986,92.6074,92.5195,92.5547,7300.0
2013-11-13 12:40:00,105.33,105.37,105.29,105.37,9700.0,92.5459,92.581,92.5107,92.581,9700.0
2013-11-13 12:50:00,105.37,105.4,105.35,105.37,6100.0,92.581,92.6074,92.5635,92.581,6100.0
2013-11-13 13:00:00,105.37,105.45,105.34,105.4,14400.0,92.581,92.6513,92.5547,92.6074,14400.0
2013-11-13 13:10:00,105.39,105.41,105.33,105.41,6700.0,92.5986,92.6162,92.5459,92.6162,6700.0
2013-11-13 13:20:00,105.46,105.53,105.46,105.53,7400.0,92.6601,92.7216,92.6601,92.7216,7400.0
2013-11-13 13:30:00,105.52,105.53,105.45,105.47,10800.0,92.7128,92.7216,92.6513,92.6689,10800.0
2013-11-13 13:40:00,105.47,105.7,105.45,105.66,7700.0,92.6689,92.871,92.6513,92.8358,7700.0
2013-11-13 13:50:00,105.7,105.79,105.7,105.73,9500.0,92.871,92.95,92.871,92.8973,9500.0
2013-11-13 14:00:00,105.73,105.73,105.57,105.58,16900.0,92.8973,92.8973,92.7567,92.7655,16900.0
2013-11-13 14:10:00,105.6,105.63,105.55,105.57,9600.0,92.7831,92.8095,92.7392,92.7567,9600.0
2013-11-13 14:20:00,105.57,105.77,105.57,105.74,7600.0,92.7567,92.9325,92.7567,92.9061,7600.0
2013-11-13 14:30:00,105.75,105.78,105.69,105.71,9600.0,92.9149,92.9413,92.8622,92.8798,9600.0
2013-11-13 14:40:00,105.72,105.74,105.63,105.63,6900.0,92.8885,92.9061,92.8095,92.8095,6900.0
2013-11-13 14:50:00,105.63,105.71,105.61,105.71,9200.0,92.8095,92.8798,92.7919,92.8798,9200.0
2013-11-13 15:00:00,105.71,105.75,105.69,105.7,10600.0,92.8798,92.9149,92.8622,92.871,10600.0
2013-11-13 15:10:00,105.72,105.78,105.69,105.69,29600.0,92.8885,92.9413,92.8622,92.8622,29600.0
2013-11-13 15:20:00,105.72,105.86,105.7,105.77,11800.0,92.8885,93.0116,92.871,92.9325,11800.0
2013-11-13 15:30:00,105.78,106.03,105.76,106.02,32600.0,92.9413,93.1609,92.9237,93.1521,32600.0
2013-11-13 15:40:00,106.02,106.25,105.95,106.23,41700.0,93.1521,93.3542,93.0906,93.3366,41700.0
2013-11-13 15:50:00,106.24,106.33,106.21,106.27,66000.0,93.3454,93.4245,93.3191,93.3718,66000.0
2013-11-14 09:30:00,106.72,107.24,106.41,106.82,27400.0,93.7672,94.2241,93.4948,93.855,27400.0
2013-11-14 09:40:00,106.81,106.81,106.39,106.49,7300.0,93.8462,93.8462,93.4772,93.5651,7300.0
2013-11-14 09:50:00,106.51,106.69,106.49,106.68,10100.0,93.5827,93.7408,93.5651,93.732,10100.0
2013-11-14 10:00:00,106.73,106.73,106.35,106.43,24600.0,93.776,93.776,93.4421,93.5124,24600.0
2013-11-14 10:10:00,106.45,106.76,106.45,106.55,15900.0,93.5299,93.8023,93.5299,93.6178,15900.0
2013-11-14 10:20:00,106.55,106.69,106.15,106.15,28400.0,93.6178,93.7408,93.2664,93.2664,28400.0
2013-11-14 10:30:00,106.28,106.4,106.19,106.33,24200.0,93.3806,93.486,93.3015,93.4245,24200.0
2013-11-14 10:40:00,106.31,106.65,106.22,106.47,16900.0,93.4069,93.7057,93.3279,93.5475,16900.0
2013-11-14 10:50:00,106.43,106.68,106.28,106.52,42700.0,93.5124,93.732,93.3806,93.5914,42700.0
2013-11-14 11:00:00,106.5,106.64,106.4,106.47,16100.0,93.5739,93.6969,93.486,93.5475,16100.0
2013-11-14 11:10:00,106.45,106.81,106.45,106.77,15500.0,93.5299,93.8462,93.5299,93.8111,15500.0
2013-11-14 11:20:00,106.85,106.98,106.73,106.76,17600.0,93.8814,93.9956,93.776,93.8023,17600.0
2013-11-14 11:30:00,106.76,106.87,106.61,106.65,12300.0,93.8023,93.899,93.6705,93.7057,12300.0
2013-11-14 11:40:00,106.64,106.86,106.61,106.79,8100.0,93.6969,93.8902,93.6705,93.8287,8100.0
2013-11-14 11:50:00,106.71,106.92,106.71,106.78,8800.0,93.7584,93.9429,93.7584,93.8199,8800.0
2013-11-14 12:00:00,106.78,106.9,106.78,106.83,12100.0,93.8199,93.9253,93.8199,93.8638,12100.0
2013-11-14 12:10:00,106.87,107.04,106.84,106.84,13900.0,93.899,94.0483,93.8726,93.8726,13900.0
2013-11-14 12:20:00,106.85,106.9,106.77,106.78,11700.0,93.8814,93.9253,93.8111,93.8199,11700.0
2013-11-14 12:30:00,106.79,106.97,106.79,106.93,6700.0,93.8287,93.9868,93.8287,93.9517,6700.0
2013-11-14 12:40:00,106.89,106.9,106.77,106.84,6800.0,93.9165,93.9253,93.8111,93.8726,6800.0
2013-11-14 12:50:00,106.81,106.86,106.73,106.73,5900.0,93.8462,93.8902,93.776,93.776,5900.0
2013-11-14 13:00:00,106.79,106.87,106.79,106.83,12300.0,93.8287,93.899,93.8287,93.8638,12300.0
2013-11-14 13:10:00,106.83,106.88,106.74,106.88,9700.0,93.8638,93.9078,93.7847,93.9078,9700.0
2013-11-14 13:20:00,106.88,106.89,106.77,106.79,4800.0,93.9078,93.9165,93.8111,93.8287,4800.0
2013-11-14 13:30:00,106.79,106.83,106.74,106.82,10300.0,93.8287,93.8638,93.7847,93.855,10300.0
2013-11-14 13:40:00,106.83,106.87,106.68,106.73,18000.0,93.8638,93.899,93.732,93.776,18000.0
2013-11-14 13:50:00,106.72,106.82,106.63,106.82,8500.0,93.7672,93.855,93.6881,93.855,8500.0
2013-11-14 14:00:00,106.81,106.88,106.74,106.87,10400.0,93.8462,93.9078,93.7847,93.899,10400.0
2013-11-14 14:10:00,106.88,107.02,106.88,107.01,14100.0,93.9078,94.0308,93.9078,94.022,14100.0
2013-11-14 14:20:00,107.0,107.02,106.95,106.97,13500.0,94.0132,94.0308,93.9693,93.9868,13500.0
2013-11-14 14:30:00,106.98,107.0,106.81,106.83,12800.0,93.9956,94.0132,93.8462,93.8638,12800.0
2013-11-14 14:40:00,106.83,106.92,106.82,106.84,11300.0,93.8638,93.9429,93.855,93.8726,11300.0
2013-11-14 14:50:00,106.86,106.94,106.78,106.93,6600.0,93.8902,93.9605,93.8199,93.9517,6600.0
2013-11-14 15:00:00,106.95,107.06,106.9,106.96,13000.0,93.9693,94.0659,93.9253,93.978,13000.0
2013-11-14 15:10:00,106.98,107.12,106.96,107.05,12600.0,93.9956,94.1186,93.978,94.0571,12600.0
2013-11-14 15:20:00,107.05,107.08,106.99,107.08,13800.0,94.0571,94.0835,94.0044,94.0835,13800.0
2013-11-14 15:30:00,107.08,107.1,107.03,107.08,17300.0,94.0835,94.101,94.0395,94.0835,17300.0
2013-11-14 15:40:00,107.08,107.16,107.08,107.09,32000.0,94.0835,94.1538,94.0835,94.0923,32000.0
2013-11-14 15:50:00,107.09,107.1,106.97,107.05,66600.0,94.0923,94.101,93.9868,94.0571,66600.0
2013-11-15 09:30:00,107.33,107.47,106.97,107.35,106100.0,94.3031,94.4261,93.9868,94.3207,106100.0
2013-11-15 09:40:00,107.33,107.69,107.24,107.47,9500.0,94.3031,94.6194,94.2241,94.4261,9500.0
2013-11-15 09:50:00,107.47,107.47,107.02,107.31,17100.0,94.4261,94.4261,94.0308,94.2856,17100.0
2013-11-15 10:00:00,107.31,107.39,107.16,107.37,8200.0,94.2856,94.3559,94.1538,94.3383,8200.0
2013-11-15 10:10:00,107.46,107.53,107.4,107.46,7800.0,94.4174,94.4789,94.3646,94.4174,7800.0
2013-11-15 10:20:00,107.46,107.47,107.3,107.33,5800.0,94.4174,94.4261,94.2768,94.3031,5800.0
2013-11-15 10:30:00,107.3,107.37,107.27,107.33,7900.0,94.2768,94.3383,94.2504,94.3031,7900.0
2013-11-15 10:40:00,107.33,107.54,107.3,107.54,15800.0,94.3031,94.4876,94.2768,94.4876,15800.0
2013-11-15 10:50:00,107.54,107.58,107.47,107.53,7700.0,94.4876,94.5228,94.4261,94.4789,7700.0
2013-11-15 11:00:00,107.54,107.59,107.52,107.55,8000.0,94.4876,94.5316,94.4701,94.4964,8000.0
2013-11-15 11:10:00,107.54,107.66,107.54,107.64,10600.0,94.4876,94.5931,94.4876,94.5755,10600.0
2013-11-15 11:20:00,107.63,107.77,107.63,107.71,8600.0,94.5667,94.6897,94.5667,94.637,8600.0
2013-11-15 11:30:00,107.71,107.86,107.7,107.84,18200.0,94.637,94.7688,94.6282,94.7512,18200.0
2013-11-15 11:40:00,107.81,107.81,107.59,107.61,10400.0,94.7249,94.7249,94.5316,94.5491,10400.0
2013-11-15 11:50:00,107.63,107.64,107.53,107.56,12100.0,94.5667,94.5755,94.4789,94.5052,12100.0
2013-11-15 12:00:00,107.54,107.62,107.49,107.62,9000.0,94.4876,94.5579,94.4437,94.5579,9000.0
2013-11-15 12:10:00,107.63,107.65,107.6,107.6,8400.0,94.5667,94.5843,94.5404,94.5404,8400.0
2013-11-15 12:20:00,107.6,107.6,107.52,107.54,5200.0,94.5404,94.5404,94.4701,94.4876,5200.0
2013-11-15 12:30:00,107.53,107.58,107.52,107.54,4900.0,94.4789,94.5228,94.4701,94.4876,4900.0
2013-11-15 12:40:00,107.53,107.6,107.51,107.51,5800.0,94.4789,94.5404,94.4613,94.4613,5800.0
2013-11-15 12:50:00,107.54,107.56,107.47,107.48,7900.0,94.4876,94.5052,94.4261,94.4349,7900.0
2013-11-15 13:00:00,107.47,107.53,107.44,107.5,7100.0,94.4261,94.4789,94.3998,94.4525,7100.0
2013-11-15 13:10:00,107.51,107.55,107.49,107.54,7500.0,94.4613,94.4964,94.4437,94.4876,7500.0
2013-11-15 13:20:00,107.56,107.57,107.51,107.54,5400.0,94.5052,94.514,94.4613,94.4876,5400.0
2013-11-15 13:30:00,107.54,107.67,107.54,107.62,5900.0,94.4876,94.6019,94.4876,94.5579,5900.0
2013-11-15 13:40:00,107.64,107.67,107.61,107.61,7300.0,94.5755,94.6019,94.5491,94.5491,7300.0
2013-11-15 13:50:00,107.61,107.65,107.57,107.65,16600.0,94.5491,94.5843,94.514,94.5843,16600.0
2013-11-15 14:00:00,107.65,107.78,107.64,107.77,13100.0,94.5843,94.6985,94.5755,94.6897,13100.0
2013-11-15 14:10:00,107.78,107.83,107.7,107.81,13700.0,94.6985,94.7424,94.6282,94.7249,13700.0
2013-11-15 14:20:00,107.81,107.84,107.74,107.74,11200.0,94.7249,94.7512,94.6634,94.6634,11200.0
2013-11-15 14:30:00,107.74,107.8,107.72,107.77,12500.0,94.6634,94.7161,94.6458,94.6897,12500.0
2013-11-15 14:40:00,107.78,107.79,107.74,107.78,7300.0,94.6985,94.7073,94.6634,94.6985,7300.0
2013-11-15 14:50:00,107.78,107.8,107.75,107.75,7700.0,94.6985,94.7161,94.6722,94.6722,7700.0
2013-11-15 15:00:00,107.75,107.86,107.75,107.82,14300.0,94.6722,94.7688,94.6722,94.7337,14300.0
2013-11-15 15:10:00,107.82,107.84,107.74,107.81,10600.0,94.7337,94.7512,94.6634,94.7249,10600.0
2013-11-15 15:20:00,107.78,107.8,107.72,107.76,12100.0,94.6985,94.7161,94.6458,94.6809,12100.0
2013-11-15 15:30:00,107.76,107.86,107.74,107.74,17200.0,94.6809,94.7688,94.6634,94.6634,17200.0
2013-11-15 15:40:00,107.75,107.8,107.55,107.59,36500.0,94.6722,94.7161,94.4964,94.5316,36500.0
2013-11-15 15:50:00,107.6,107.68,107.56,107.62,130200.0,94.5404,94.6107,94.5052,94.5579,130200.0
2013-11-18 09:30:00,107.82,107.89,107.65,107.65,15600.0,94.7337,94.7952,94.5843,94.5843,15600.0
2013-11-18 09:40:00,107.66,107.74,107.24,107.25,11400.0,94.5931,94.6634,94.2241,94.2328,11400.0
2013-11-18 09:50:00,107.24,107.24,106.93,107.02,11600.0,94.2241,94.2241,93.9517,94.0308,11600.0
2013-11-18 10:00:00,107.04,107.04,106.8,107.04,13400.0,94.0483,94.0483,93.8375,94.0483,13400.0
2013-11-18 10:10:00,107.05,107.06,106.83,106.92,12100.0,94.0571,94.0659,93.8638,93.9429,12100.0
2013-11-18 10:20:00,106.93,106.94,106.79,106.8,6800.0,93.9517,93.9605,93.8287,93.8375,6800.0
2013-11-18 10:30:00,106.82,106.95,106.74,106.95,79200.0,93.855,93.9693,93.7847,93.9693,79200.0
2013-11-18 10:40:00,106.94,107.01,106.81,106.92,12000.0,93.9605,94.022,93.8462,93.9429,12000.0
2013-11-18 10:50:00,106.92,107.13,106.9,107.13,10900.0,93.9429,94.1274,93.9253,94.1274,10900.0
2013-11-18 11:00:00,107.14,107.28,107.13,107.27,61800.0,94.1362,94.2592,94.1274,94.2504,61800.0
2013-11-18 11:10:00,107.24,107.35,107.22,107.34,5700.0,94.2241,94.3207,94.2065,94.3119,5700.0
2013-11-18 11:20:00,107.34,107.38,107.18,107.24,17300.0,94.3119,94.3471,94.1713,94.2241,17300.0
2013-11-18 11:30:00,107.24,107.28,107.19,107.23,5800.0,94.2241,94.2592,94.1801,94.2153,5800.0
2013-11-18 11:40:00,107.23,107.32,107.23,107.32,4200.0,94.2153,94.2943,94.2153,94.2943,4200.0
2013-11-18 11:50:00,107.33,107.34,107.25,107.31,6700.0,94.3031,94.3119,94.2328,94.2856,6700.0
2013-11-18 12:00:00,107.25,107.32,107.25,107.29,5200.0,94.2328,94.2943,94.2328,94.268,5200.0
2013-11-18 12:10:00,107.28,107.29,107.09,107.11,15600.0,94.2592,94.268,94.0923,94.1098,15600.0
2013-11-18 12:20:00,107.09,107.12,106.97,107.02,22200.0,94.0923,94.1186,93.9868,94.0308,22200.0
2013-11-18 12:30:00,107.03,107.16,107.03,107.12,3800.0,94.0395,94.1538,94.0395,94.1186,3800.0
2013-11-18 12:40:00,107.1,107.11,107.06,107.06,1900.0,94.101,94.1098,94.0659,94.0659,1900.0
2013-11-18 12:50:00,107.06,107.13,107.04,107.05,7900.0,94.0659,94.1274,94.0483,94.0571,7900.0
2013-11-18 13:00:00,107.03,107.06,107.02,107.05,6600.0,94.0395,94.0659,94.0308,94.0571,6600.0
2013-11-18 13:10:00,107.07,107.19,107.07,107.19,6800.0,94.0747,94.1801,94.0747,94.1801,6800.0
2013-11-18 13:20:00,107.19,107.27,107.19,107.22,6200.0,94.1801,94.2504,94.1801,94.2065,6200.0
2013-11-18 13:30:00,107.22,107.25,107.17,107.25,3900.0,94.2065,94.2328,94.1626,94.2328,3900.0
2013-11-18 13:40:00,107.23,107.3,107.2,107.3,6100.0,94.2153,94.2768,94.1889,94.2768,6100.0
2013-11-18 13:50:00,107.29,107.29,107.2,107.28,5100.0,94.268,94.268,94.1889,94.2592,5100.0
2013-11-18 14:00:00,107.28,107.29,107.24,107.24,5700.0,94.2592,94.268,94.2241,94.2241,5700.0
2013-11-18 14:10:00,107.22,107.39,107.22,107.33,9600.0,94.2065,94.3559,94.2065,94.3031,9600.0
2013-11-18 14:20:00,107.33,107.37,107.29,107.36,4700.0,94.3031,94.3383,94.268,94.3295,4700.0
2013-11-18 14:30:00,107.36,107.37,107.15,107.2,10500.0,94.3295,94.3383,94.145,94.1889,10500.0
2013-11-18 14:40:00,107.18,107.18,106.98,106.99,6600.0,94.1713,94.1713,93.9956,94.0044,6600.0
2013-11-18 14:50:00,106.99,107.11,106.98,107.01,23900.0,94.0044,94.1098,93.9956,94.022,23900.0
2013-11-18 15:00:00,107.02,107.05,106.92,106.92,10500.0,94.0308,94.0571,93.9429,93.9429,10500.0
2013-11-18 15:10:00,106.91,106.94,106.76,106.88,18300.0,93.9341,93.9605,93.8023,93.9078,18300.0
2013-11-18 15:20:00,106.86,106.89,106.72,106.87,13000.0,93.8902,93.9165,93.7672,93.899,13000.0
2013-11-18 15:30:00,106.85,106.93,106.71,106.91,17000.0,93.8814,93.9517,93.7584,93.9341,17000.0
2013-11-18 15:40:00,106.92,107.08,106.87,107.06,30300.0,93.9429,94.0835,93.899,94.0659,30300.0
2013-11-18 15:50:00,107.04,107.12,106.92,107.09,69600.0,94.0483,94.1186,93.9429,94.0923,69600.0
2013-11-19 09:30:00,106.7,106.77,106.21,106.63,41200.0,93.7496,93.8111,93.3191,93.6881,41200.0
2013-11-19 09:40:00,106.69,106.7,106.51,106.54,6300.0,93.7408,93.7496,93.5827,93.609,6300.0
2013-11-19 09:50:00,106.57,106.97,106.49,106.9,10300.0,93.6354,93.9868,93.5651,93.9253,10300.0
2013-11-19 10:00:00,106.9,107.1,106.79,106.99,13900.0,93.9253,94.101,93.8287,94.0044,13900.0
2013-11-19 10:10:00,107.0,107.13,106.93,107.02,8500.0,94.0132,94.1274,93.9517,94.0308,8500.0
2013-11-19 10:20:00,107.05,107.06,106.94,106.98,4200.0,94.0571,94.0659,93.9605,93.9956,4200.0
2013-11-19 10:30:00,106.96,107.17,106.94,107.17,8700.0,93.978,94.1626,93.9605,94.1626,8700.0
2013-11-19 10:40:00,107.13,107.2,106.9,106.95,37300.0,94.1274,94.1889,93.9253,93.9693,37300.0
2013-11-19 10:50:00,106.93,106.99,106.88,106.98,7600.0,93.9517,94.0044,93.9078,93.9956,7600.0
2013-11-19 11:00:00,106.95,107.03,106.89,107.03,4900.0,93.9693,94.0395,93.9165,94.0395,4900.0
2013-11-19 11:10:00,106.98,106.98,106.83,106.98,14000.0,93.9956,93.9956,93.8638,93.9956,14000.0
2013-11-19 11:20:00,106.99,106.99,106.74,106.75,7500.0,94.0044,94.0044,93.7847,93.7935,7500.0
2013-11-19 11:30:00,106.78,106.87,106.77,106.79,6600.0,93.8199,93.899,93.8111,93.8287,6600.0
2013-11-19 11:40:00,106.75,106.79,106.65,106.79,5900.0,93.7935,93.8287,93.7057,93.8287,5900.0
2013-11-19 11:50:00,106.78,106.9,106.75,106.87,6200.0,93.8199,93.9253,93.7935,93.899,6200.0
2013-11-19 12:00:00,106.84,106.98,106.71,106.97,7300.0,93.8726,93.9956,93.7584,93.9868,7300.0
2013-11-19 12:10:00,106.94,107.09,106.94,107.03,12200.0,93.9605,94.0923,93.9605,94.0395,12200.0
2013-11-19 12:20:00,107.03,107.18,107.03,107.12,4900.0,94.0395,94.1713,94.0395,94.1186,4900.0
2013-11-19 12:30:00,107.12,107.13,106.91,106.92,23600.0,94.1186,94.1274,93.9341,93.9429,23600.0
2013-11-19 12:40:00,106.91,106.97,106.89,106.92,3900.0,93.9341,93.9868,93.9165,93.9429,3900.0
2013-11-19 12:50:00,106.92,106.94,106.82,106.9,5600.0,93.9429,93.9605,93.855,93.9253,5600.0
2013-11-19 13:00:00,106.89,106.9,106.77,106.8,6200.0,93.9165,93.9253,93.8111,93.8375,6200.0
2013-11-19 13:10:00,106.84,106.84,106.54,106.56,17500.0,93.8726,93.8726,93.609,93.6266,17500.0
2013-11-19 13:20:00,106.56,106.6,106.42,106.42,12300.0,93.6266,93.6617,93.5036,93.5036,12300.0
2013-11-19 13:30:00,106.38,106.56,106.28,106.52,8800.0,93.4684,93.6266,93.3806,93.5914,8800.0
2013-11-19 13:40:00,106.54,106.61,106.45,106.45,8000.0,93.609,93.6705,93.5299,93.5299,8000.0
2013-11-19 13:50:00,106.47,106.51,106.36,106.43,7400.0,93.5475,93.5827,93.4509,93.5124,7400.0
2013-11-19 14:00:00,106.43,106.66,106.43,106.47,11200.0,93.5124,93.7145,93.5124,93.5475,11200.0
2013-11-19 14:10:00,106.49,106.57,106.44,106.54,7000.0,93.5651,93.6354,93.5212,93.609,7000.0
2013-11-19 14:20:00,106.56,106.57,106.49,106.52,11000.0,93.6266,93.6354,93.5651,93.5914,11000.0
2013-11-19 14:30:00,106.54,106.65,106.49,106.62,20800.0,93.609,93.7057,93.5651,93.6793,20800.0
2013-11-19 14:40:00,106.65,106.67,106.57,106.62,14800.0,93.7057,93.7232,93.6354,93.6793,14800.0
2013-11-19 14:50:00,106.61,106.64,106.58,106.63,9800.0,93.6705,93.6969,93.6442,93.6881,9800.0
2013-11-19 15:00:00,106.64,106.79,106.63,106.79,8500.0,93.6969,93.8287,93.6881,93.8287,8500.0
2013-11-19 15:10:00,106.77,106.87,106.74,106.84,10200.0,93.8111,93.899,93.7847,93.8726,10200.0
2013-11-19 15:20:00,106.82,106.84,106.75,106.75,16900.0,93.855,93.8726,93.7935,93.7935,16900.0
2013-11-19 15:30:00,106.75,106.77,106.5,106.5,18500.0,93.7935,93.8111,93.5739,93.5739,18500.0
2013-11-19 15:40:00,106.5,106.58,106.39,106.46,36400.0,93.5739,93.6442,93.4772,93.5387,36400.0
2013-11-19 15:50:00,106.45,106.66,106.42,106.57,92500.0,93.5299,93.7145,93.5036,93.6354,92500.0
2013-11-20 09:30:00,106.73,106.98,106.53,106.53,12800.0,93.776,93.9956,93.6002,93.6002,12800.0
2013-11-20 09:40:00,106.61,106.74,106.57,106.71,5600.0,93.6705,93.7847,93.6354,93.7584,5600.0
2013-11-20 09:50:00,106.71,106.92,106.53,106.74,5000.0,93.7584,93.9429,93.6002,93.7847,5000.0
2013-11-20 10:00:00,106.7,106.71,106.59,106.71,1900.0,93.7496,93.7584,93.6529,93.7584,1900.0
2013-11-20 10:10:00,106.76,106.84,106.72,106.75,3500.0,93.8023,93.8726,93.7672,93.7935,3500.0
2013-11-20 10:20:00,106.73,106.95,106.67,106.73,11300.0,93.776,93.9693,93.7232,93.776,11300.0
2013-11-20 10:30:00,106.72,106.76,106.59,106.7,6300.0,93.7672,93.8023,93.6529,93.7496,6300.0
2013-11-20 10:40:00,106.69,106.82,106.6,106.82,7300.0,93.7408,93.855,93.6617,93.855,7300.0
2013-11-20 10:50:00,106.75,106.78,106.63,106.76,6800.0,93.7935,93.8199,93.6881,93.8023,6800.0
2013-11-20 11:00:00,106.65,106.79,106.59,106.75,10100.0,93.7057,93.8287,93.6529,93.7935,10100.0
2013-11-20 11:10:00,106.73,106.73,106.59,106.67,3600.0,93.776,93.776,93.6529,93.7232,3600.0
2013-11-20 11:20:00,106.66,106.76,106.62,106.73,11000.0,93.7145,93.8023,93.6793,93.776,11000.0
2013-11-20 11:30:00,106.75,106.84,106.69,106.82,10100.0,93.7935,93.8726,93.7408,93.855,10100.0
2013-11-20 11:40:00,106.79,106.81,106.71,106.76,4500.0,93.8287,93.8462,93.7584,93.8023,4500.0
2013-11-20 11:50:00,106.81,106.88,106.76,106.83,4600.0,93.8462,93.9078,93.8023,93.8638,4600.0
2013-11-20 12:00:00,106.81,106.99,106.81,106.89,6300.0,93.8462,94.0044,93.8462,93.9165,6300.0
2013-11-20 12:10:00,106.93,106.99,106.9,106.99,9600.0,93.9517,94.0044,93.9253,94.0044,9600.0
2013-11-20 12:20:00,106.98,107.09,106.98,107.04,12600.0,93.9956,94.0923,93.9956,94.0483,12600.0
2013-11-20 12:30:00,107.06,107.11,106.99,107.08,5900.0,94.0659,94.1098,94.0044,94.0835,5900.0
2013-11-20 12:40:00,107.07,107.09,106.96,107.06,7100.0,94.0747,94.0923,93.978,94.0659,7100.0
2013-11-20 12:50:00,107.05,107.08,107.01,107.05,5600.0,94.0571,94.0835,94.022,94.0571,5600.0
2013-11-20 13:00:00,107.03,107.08,106.95,107.04,10600.0,94.0395,94.0835,93.9693,94.0483,10600.0
2013-11-20 13:10:00,107.04,107.07,106.99,107.01,4000.0,94.0483,94.0747,94.0044,94.022,4000.0
2013-11-20 13:20:00,107.02,107.12,107.0,107.06,12200.0,94.0308,94.1186,94.0132,94.0659,12200.0
2013-11-20 13:30:00,107.05,107.12,107.02,107.06,3700.0,94.0571,94.1186,94.0308,94.0659,3700.0
2013-11-20 13:40:00,107.08,107.16,107.08,107.14,2800.0,94.0835,94.1538,94.0835,94.1362,2800.0
2013-11-20 13:50:00,107.13,107.14,107.06,107.11,4100.0,94.1274,94.1362,94.0659,94.1098,4100.0
2013-11-20 14:00:00,107.06,107.12,106.75,106.84,21200.0,94.0659,94.1186,93.7935,93.8726,21200.0
2013-11-20 14:10:00,106.83,106.83,106.55,106.81,9700.0,93.8638,93.8638,93.6178,93.8462,9700.0
2013-11-20 14:20:00,106.8,106.82,106.66,106.72,8800.0,93.8375,93.855,93.7145,93.7672,8800.0
2013-11-20 14:30:00,106.72,106.74,106.53,106.53,6600.0,93.7672,93.7847,93.6002,93.6002,6600.0
2013-11-20 14:40:00,106.57,106.65,106.5,106.65,21100.0,93.6354,93.7057,93.5739,93.7057,21100.0
2013-11-20 14:50:00,106.62,106.62,106.5,106.56,10100.0,93.6793,93.6793,93.5739,93.6266,10100.0
2013-11-20 15:00:00,106.56,106.56,106.22,106.24,10400.0,93.6266,93.6266,93.3279,93.3454,10400.0
2013-11-20 15:10:00,106.24,106.33,106.2,106.31,14200.0,93.3454,93.4245,93.3103,93.4069,14200.0
2013-11-20 15:20:00,106.3,106.43,106.21,106.35,14300.0,93.3981,93.5124,93.3191,93.4421,14300.0
2013-11-20 15:30:00,106.33,106.35,106.2,106.35,15900.0,93.4245,93.4421,93.3103,93.4421,15900.0
2013-11-20 15:40:00,106.37,106.51,106.31,106.46,21400.0,93.4597,93.5827,93.4069,93.5387,21400.0
2013-11-20 15:50:00,106.46,106.67,106.43,106.6,48100.0,93.5387,93.7232,93.5124,93.6617,48100.0
2013-11-21 09:30:00,107.12,107.12,106.71,106.71,25500.0,94.1186,94.1186,93.7584,93.7584,25500.0
2013-11-21 09:40:00,106.7,106.99,106.7,106.72,14000.0,93.7496,94.0044,93.7496,93.7672,14000.0
2013-11-21 09:50:00,106.77,106.87,106.56,106.79,13800.0,93.8111,93.899,93.6266,93.8287,13800.0
2013-11-21 10:00:00,106.78,106.89,106.6,106.84,12300.0,93.8199,93.9165,93.6617,93.8726,12300.0
2013-11-21 10:10:00,106.79,107.11,106.79,107.05,13400.0,93.8287,94.1098,93.8287,94.0571,13400.0
2013-11-21 10:20:00,107.05,107.18,107.02,107.1,14400.0,94.0571,94.1713,94.0308,94.101,14400.0
2013-11-21 10:30:00,107.1,107.4,107.1,107.24,11800.0,94.101,94.3646,94.101,94.2241,11800.0
2013-11-21 10:40:00,107.26,107.44,107.25,107.3,15100.0,94.2416,94.3998,94.2328,94.2768,15100.0
2013-11-21 10:50:00,107.3,107.37,107.1,107.11,9400.0,94.2768,94.3383,94.101,94.1098,9400.0
2013-11-21 11:00:00,107.09,107.24,107.09,107.16,8000.0,94.0923,94.2241,94.0923,94.1538,8000.0
2013-11-21 11:10:00,107.15,107.18,107.06,107.11,9200.0,94.145,94.1713,94.0659,94.1098,9200.0
2013-11-21 11:20:00,107.1,107.2,106.94,106.98,11500.0,94.101,94.1889,93.9605,93.9956,11500.0
2013-11-21 11:30:00,106.98,107.04,106.97,106.98,8100.0,93.9956,94.0483,93.9868,93.9956,8100.0
2013-11-21 11:40:00,107.01,107.23,106.98,107.23,7100.0,94.022,94.2153,93.9956,94.2153,7100.0
2013-11-21 11:50:00,107.26,107.44,107.25,107.39,5100.0,94.2416,94.3998,94.2328,94.3559,5100.0
2013-11-21 12:00:00,107.42,107.59,107.42,107.59,8000.0,94.3822,94.5316,94.3822,94.5316,8000.0
2013-11-21 12:10:00,107.57,107.57,107.45,107.55,7300.0,94.514,94.514,94.4086,94.4964,7300.0
2013-11-21 12:20:00,107.54,107.65,107.51,107.65,7000.0,94.4876,94.5843,94.4613,94.5843,7000.0
2013-11-21 12:30:00,107.65,107.66,107.59,107.64,6600.0,94.5843,94.5931,94.5316,94.5755,6600.0
2013-11-21 12:40:00,107.61,107.64,107.51,107.51,4000.0,94.5491,94.5755,94.4613,94.4613,4000.0
2013-11-21 12:50:00,107.49,107.51,107.41,107.41,6200.0,94.4437,94.4613,94.3734,94.3734,6200.0
2013-11-21 13:00:00,107.36,107.48,107.36,107.46,4700.0,94.3295,94.4349,94.3295,94.4174,4700.0
2013-11-21 13:10:00,107.45,107.49,107.41,107.49,8900.0,94.4086,94.4437,94.3734,94.4437,8900.0
2013-11-21 13:20:00,107.5,107.6,107.5,107.55,10800.0,94.4525,94.5404,94.4525,94.4964,10800.0
2013-11-21 13:30:00,107.54,107.62,107.52,107.62,5300.0,94.4876,94.5579,94.4701,94.5579,5300.0
2013-11-21 13:40:00,107.63,107.72,107.6,107.72,10800.0,94.5667,94.6458,94.5404,94.6458,10800.0
2013-11-21 13:50:00,107.72,107.73,107.62,107.67,4000.0,94.6458,94.6546,94.5579,94.6019,4000.0
2013-11-21 14:00:00,107.69,107.76,107.64,107.67,4600.0,94.6194,94.6809,94.5755,94.6019,4600.0
2013-11-21 14:10:00,107.67,107.71,107.61,107.71,5600.0,94.6019,94.637,94.5491,94.637,5600.0
2013-11-21 14:20:00,107.73,107.75,107.55,107.55,9000.0,94.6546,94.6722,94.4964,94.4964,9000.0
2013-11-21 14:30:00,107.54,107.54,107.38,107.42,11500.0,94.4876,94.4876,94.3471,94.3822,11500.0
2013-11-21 14:40:00,107.41,107.51,107.4,107.41,6500.0,94.3734,94.4613,94.3646,94.3734,6500.0
2013-11-21 14:50:00,107.41,107.49,107.38,107.39,14000.0,94.3734,94.4437,94.3471,94.3559,14000.0
2013-11-21 15:00:00,107.39,107.45,107.38,107.42,15600.0,94.3559,94.4086,94.3471,94.3822,15600.0
2013-11-21 15:10:00,107.43,107.44,107.28,107.28,23000.0,94.391,94.3998,94.2592,94.2592,23000.0
2013-11-21 15:20:00,107.27,107.28,107.2,107.24,28200.0,94.2504,94.2592,94.1889,94.2241,28200.0
2013-11-21 15:30:00,107.25,107.38,107.25,107.38,11300.0,94.2328,94.3471,94.2328,94.3471,11300.0
2013-11-21 15:40:00,107.39,107.45,107.22,107.25,34600.0,94.3559,94.4086,94.2065,94.2328,34600.0
2013-11-21 15:50:00,107.25,107.44,107.13,107.38,112900.0,94.2328,94.3998,94.1274,94.3471,112900.0
2013-11-22 09:30:00,107.47,107.49,107.22,107.22,16400.0,94.4261,94.4437,94.2065,94.2065,16400.0
2013-11-22 09:40:00,107.27,107.32,107.13,107.27,11100.0,94.2504,94.2943,94.1274,94.2504,11100.0
2013-11-22 09:50:00,107.25,107.42,107.15,107.15,7200.0,94.2328,94.3822,94.145,94.145,7200.0
2013-11-22 10:00:00,107.21,107.24,107.07,107.12,8400.0,94.1977,94.2241,94.0747,94.1186,8400.0
2013-11-22 10:10:00,107.1,107.24,107.08,107.12,10600.0,94.101,94.2241,94.0835,94.1186,10600.0
2013-11-22 10:20:00,107.11,107.11,106.77,106.8,17400.0,94.1098,94.1098,93.8111,93.8375,17400.0
2013-11-22 10:30:00,106.81,106.95,106.75,106.86,5500.0,93.8462,93.9693,93.7935,93.8902,5500.0
2013-11-22 10:40:00,106.86,107.06,106.85,106.88,7000.0,93.8902,94.0659,93.8814,93.9078,7000.0
2013-11-22 10:50:00,106.89,107.06,106.84,107.03,4200.0,93.9165,94.0659,93.8726,94.0395,4200.0
2013-11-22 11:00:00,107.01,107.03,106.95,107.02,11600.0,94.022,94.0395,93.9693,94.0308,11600.0
2013-11-22 11:10:00,107.03,107.05,106.92,107.05,5800.0,94.0395,94.0571,93.9429,94.0571,5800.0
2013-11-22 11:20:00,106.99,107.2,106.98,107.17,16400.0,94.0044,94.1889,93.9956,94.1626,16400.0
2013-11-22 11:30:00,107.18,107.35,107.17,107.27,9100.0,94.1713,94.3207,94.1626,94.2504,9100.0
2013-11-22 11:40:00,107.24,107.28,107.19,107.23,16400.0,94.2241,94.2592,94.1801,94.2153,16400.0
2013-11-22 11:50:00,107.23,107.39,107.18,107.39,7000.0,94.2153,94.3559,94.1713,94.3559,7000.0
2013-11-22 12:00:00,107.4,107.45,107.31,107.36,8000.0,94.3646,94.4086,94.2856,94.3295,8000.0
2013-11-22 12:10:00,107.38,107.49,107.38,107.48,7300.0,94.3471,94.4437,94.3471,94.4349,7300.0
2013-11-22 12:20:00,107.45,107.55,107.42,107.47,14900.0,94.4086,94.4964,94.3822,94.4261,14900.0
2013-11-22 12:30:00,107.44,107.44,107.29,107.3,6200.0,94.3998,94.3998,94.268,94.2768,6200.0
2013-11-22 12:40:00,107.31,107.35,107.29,107.31,6200.0,94.2856,94.3207,94.268,94.2856,6200.0
2013-11-22 12:50:00,107.3,107.42,107.3,107.42,5200.0,94.2768,94.3822,94.2768,94.3822,5200.0
2013-11-22 13:00:00,107.42,107.43,107.37,107.4,7700.0,94.3822,94.391,94.3383,94.3646,7700.0
2013-11-22 13:10:00,107.44,107.48,107.39,107.4,7900.0,94.3998,94.4349,94.3559,94.3646,7900.0
2013-11-22 13:20:00,107.39,107.39,107.3,107.33,13700.0,94.3559,94.3559,94.2768,94.3031,13700.0
2013-11-22 13:30:00,107.33,107.34,107.27,107.27,7500.0,94.3031,94.3119,94.2504,94.2504,7500.0
2013-11-22 13:40:00,107.27,107.27,107.14,107.14,8000.0,94.2504,94.2504,94.1362,94.1362,8000.0
2013-11-22 13:50:00,107.14,107.14,107.02,107.08,7800.0,94.1362,94.1362,94.0308,94.0835,7800.0
2013-11-22 14:00:00,107.09,107.2,107.08,107.12,8800.0,94.0923,94.1889,94.0835,94.1186,8800.0
2013-11-22 14:10:00,107.16,107.19,107.06,107.19,10600.0,94.1538,94.1801,94.0659,94.1801,10600.0
2013-11-22 14:20:00,107.18,107.21,107.12,107.18,12100.0,94.1713,94.1977,94.1186,94.1713,12100.0
2013-11-22 14:30:00,107.2,107.2,107.11,107.11,11700.0,94.1889,94.1889,94.1098,94.1098,11700.0
2013-11-22 14:40:00,107.1,107.15,107.07,107.08,21200.0,94.101,94.145,94.0747,94.0835,21200.0
2013-11-22 14:50:00,107.07,107.1,107.04,107.08,16800.0,94.0747,94.101,94.0483,94.0835,16800.0
2013-11-22 15:00:00,107.08,107.1,107.06,107.09,16100.0,94.0835,94.101,94.0659,94.0923,16100.0
2013-11-22 15:10:00,107.08,107.29,107.07,107.25,14300.0,94.0835,94.268,94.0747,94.2328,14300.0
2013-11-22 15:20:00,107.26,107.27,107.15,107.17,22000.0,94.2416,94.2504,94.145,94.1626,22000.0
2013-11-22 15:30:00,107.18,107.24,107.15,107.22,25600.0,94.1713,94.2241,94.145,94.2065,25600.0
2013-11-22 15:40:00,107.22,107.34,107.19,107.34,30400.0,94.2065,94.3119,94.1801,94.3119,30400.0
2013-11-22 15:50:00,107.34,107.49,107.33,107.45,64400.0,94.3119,94.4437,94.3031,94.4086,64400.0
2013-11-25 09:30:00,107.49,107.89,107.49,107.73,11700.0,94.4437,94.7952,94.4437,94.6546,11700.0
2013-11-25 09:40:00,107.66,107.75,107.26,107.3,6600.0,94.5931,94.6722,94.2416,94.2768,6600.0
2013-11-25 09:50:00,107.31,107.41,107.23,107.27,5700.0,94.2856,94.3734,94.2153,94.2504,5700.0
2013-11-25 10:00:00,107.26,107.27,107.07,107.07,9100.0,94.2416,94.2504,94.0747,94.0747,9100.0
2013-11-25 10:10:00,107.07,107.21,107.04,107.17,10000.0,94.0747,94.1977,94.0483,94.1626,10000.0
2013-11-25 10:20:00,107.14,107.24,107.11,107.15,14700.0,94.1362,94.2241,94.1098,94.145,14700.0
2013-11-25 10:30:00,107.16,107.26,107.08,107.15,9200.0,94.1538,94.2416,94.0835,94.145,9200.0
2013-11-25 10:40:00,107.12,107.26,107.11,107.25,27400.0,94.1186,94.2416,94.1098,94.2328,27400.0
2013-11-25 10:50:00,107.25,107.26,107.05,107.09,11100.0,94.2328,94.2416,94.0571,94.0923,11100.0
2013-11-25 11:00:00,107.11,107.18,107.03,107.12,18400.0,94.1098,94.1713,94.0395,94.1186,18400.0
2013-11-25 11:10:00,107.13,107.2,107.06,107.19,8300.0,94.1274,94.1889,94.0659,94.1801,8300.0
2013-11-25 11:20:00,107.2,107.22,107.15,107.19,13900.0,94.1889,94.2065,94.145,94.1801,13900.0
2013-11-25 11:30:00,107.18,107.21,107.0,107.05,22200.0,94.1713,94.1977,94.0132,94.0571,22200.0
2013-11-25 11:40:00,107.07,107.07,106.9,106.93,14100.0,94.0747,94.0747,93.9253,93.9517,14100.0
2013-11-25 11:50:00,106.94,106.94,106.81,106.81,14700.0,93.9605,93.9605,93.8462,93.8462,14700.0
2013-11-25 12:00:00,106.9,106.98,106.9,106.94,6100.0,93.9253,93.9956,93.9253,93.9605,6100.0
2013-11-25 12:10:00,106.95,106.95,106.83,106.85,10800.0,93.9693,93.9693,93.8638,93.8814,10800.0
2013-11-25 12:20:00,106.85,106.88,106.82,106.82,13200.0,93.8814,93.9078,93.855,93.855,13200.0
2013-11-25 12:30:00,106.81,106.86,106.78,106.81,11700.0,93.8462,93.8902,93.8199,93.8462,11700.0
2013-11-25 12:40:00,106.84,106.85,106.79,106.83,9500.0,93.8726,93.8814,93.8287,93.8638,9500.0
2013-11-25 12:50:00,106.8,106.83,106.64,106.64,14700.0,93.8375,93.8638,93.6969,93.6969,14700.0
2013-11-25 13:00:00,106.65,106.68,106.57,106.64,14600.0,93.7057,93.732,93.6354,93.6969,14600.0
2013-11-25 13:10:00,106.61,106.64,106.52,106.52,18500.0,93.6705,93.6969,93.5914,93.5914,18500.0
2013-11-25 13:20:00,106.53,106.61,106.53,106.58,15600.0,93.6002,93.6705,93.6002,93.6442,15600.0
2013-11-25 13:30:00,106.6,106.72,106.55,106.7,16400.0,93.6617,93.7672,93.6178,93.7496,16400.0
2013-11-25 13:40:00,106.71,106.82,106.7,106.8,13400.0,93.7584,93.855,93.7496,93.8375,13400.0
2013-11-25 13:50:00,106.77,106.82,106.73,106.77,7700.0,93.8111,93.855,93.776,93.8111,7700.0
2013-11-25 14:00:00,106.77,106.84,106.74,106.74,9800.0,93.8111,93.8726,93.7847,93.7847,9800.0
2013-11-25 14:10:00,106.77,106.82,106.76,106.76,11500.0,93.8111,93.855,93.8023,93.8023,11500.0
2013-11-25 14:20:00,106.75,106.77,106.52,106.54,17200.0,93.7935,93.8111,93.5914,93.609,17200.0
2013-11-25 14:30:00,106.54,106.54,106.34,106.34,25900.0,93.609,93.609,93.4333,93.4333,25900.0
2013-11-25 14:40:00,106.33,106.33,106.11,106.16,30700.0,93.4245,93.4245,93.2312,93.2751,30700.0
2013-11-25 14:50:00,106.16,106.36,106.16,106.34,22800.0,93.2751,93.4509,93.2751,93.4333,22800.0
2013-11-25 15:00:00,106.34,106.36,106.12,106.15,17900.0,93.4333,93.4509,93.24,93.2664,17900.0
2013-11-25 15:10:00,106.13,106.14,105.97,106.06,47700.0,93.2488,93.2576,93.1082,93.1873,47700.0
2013-11-25 15:20:00,106.09,106.3,106.05,106.29,28900.0,93.2136,93.3981,93.1785,93.3894,28900.0
2013-11-25 15:30:00,106.27,106.31,106.21,106.22,38100.0,93.3718,93.4069,93.3191,93.3279,38100.0
2013-11-25 15:40:00,106.2,106.44,106.19,106.38,44800.0,93.3103,93.5212,93.3015,93.4684,44800.0
2013-11-25 15:50:00,106.37,106.51,106.36,106.48,78000.0,93.4597,93.5827,93.4509,93.5563,78000.0
2013-11-26 09:30:00,106.72,106.98,106.4,106.49,26300.0,93.7672,93.9956,93.486,93.5651,26300.0
2013-11-26 09:40:00,106.54,106.63,106.3,106.52,10900.0,93.609,93.6881,93.3981,93.5914,10900.0
2013-11-26 09:50:00,106.47,106.8,106.37,106.76,14400.0,93.5475,93.8375,93.4597,93.8023,14400.0
2013-11-26 10:00:00,106.8,106.8,106.58,106.61,12700.0,93.8375,93.8375,93.6442,93.6705,12700.0
2013-11-26 10:10:00,106.67,106.97,106.64,106.87,40100.0,93.7232,93.9868,93.6969,93.899,40100.0
2013-11-26 10:20:00,106.86,106.92,106.73,106.84,12400.0,93.8902,93.9429,93.776,93.8726,12400.0
2013-11-26 10:30:00,106.8,106.83,106.67,106.74,14300.0,93.8375,93.8638,93.7232,93.7847,14300.0
2013-11-26 10:40:00,106.78,106.82,106.44,106.54,31000.0,93.8199,93.855,93.5212,93.609,31000.0
2013-11-26 10:50:00,106.55,106.55,106.31,106.37,19800.0,93.6178,93.6178,93.4069,93.4597,19800.0
2013-11-26 11:00:00,106.37,106.62,106.32,106.62,31200.0,93.4597,93.6793,93.4157,93.6793,31200.0
2013-11-26 11:10:00,106.59,106.81,106.58,106.69,26000.0,93.6529,93.8462,93.6442,93.7408,26000.0
2013-11-26 11:20:00,106.67,106.88,106.64,106.85,30700.0,93.7232,93.9078,93.6969,93.8814,30700.0
2013-11-26 11:30:00,106.84,107.16,106.82,107.16,19400.0,93.8726,94.1538,93.855,94.1538,19400.0
2013-11-26 11:40:00,107.16,107.42,107.16,107.41,14400.0,94.1538,94.3822,94.1538,94.3734,14400.0
2013-11-26 11:50:00,107.42,107.43,107.36,107.36,8000.0,94.3822,94.391,94.3295,94.3295,8000.0
2013-11-26 12:00:00,107.34,107.53,107.34,107.53,11700.0,94.3119,94.4789,94.3119,94.4789,11700.0
2013-11-26 12:10:00,107.53,107.75,107.51,107.75,23900.0,94.4789,94.6722,94.4613,94.6722,23900.0
2013-11-26 12:20:00,107.75,107.82,107.66,107.72,15500.0,94.6722,94.7337,94.5931,94.6458,15500.0
2013-11-26 12:30:00,107.72,107.75,107.64,107.66,14000.0,94.6458,94.6722,94.5755,94.5931,14000.0
2013-11-26 12:40:00,107.67,107.9,107.66,107.9,16900.0,94.6019,94.804,94.5931,94.804,16900.0
2013-11-26 12:50:00,107.91,107.94,107.49,107.52,41500.0,94.8127,94.8391,94.4437,94.4701,41500.0
2013-11-26 13:00:00,107.53,107.56,107.41,107.56,13600.0,94.4789,94.5052,94.3734,94.5052,13600.0
2013-11-26 13:10:00,107.57,107.76,107.57,107.73,11600.0,94.514,94.6809,94.514,94.6546,11600.0
2013-11-26 13:20:00,107.73,107.85,107.72,107.78,8700.0,94.6546,94.76,94.6458,94.6985,8700.0
2013-11-26 13:30:00,107.77,107.92,107.77,107.91,12300.0,94.6897,94.8215,94.6897,94.8127,12300.0
2013-11-26 13:40:00,107.92,107.98,107.8,107.81,19200.0,94.8215,94.8742,94.7161,94.7249,19200.0
2013-11-26 13:50:00,107.81,107.82,107.73,107.8,10800.0,94.7249,94.7337,94.6546,94.7161,10800.0
2013-11-26 14:00:00,107.81,107.81,107.67,107.71,10200.0,94.7249,94.7249,94.6019,94.637,10200.0
2013-11-26 14:10:00,107.73,107.78,107.71,107.75,15600.0,94.6546,94.6985,94.637,94.6722,15600.0
2013-11-26 14:20:00,107.75,107.75,107.57,107.59,19100.0,94.6722,94.6722,94.514,94.5316,19100.0
2013-11-26 14:30:00,107.59,107.66,107.59,107.63,11100.0,94.5316,94.5931,94.5316,94.5667,11100.0
2013-11-26 14:40:00,107.63,107.68,107.59,107.66,14000.0,94.5667,94.6107,94.5316,94.5931,14000.0
2013-11-26 14:50:00,107.64,107.67,107.61,107.62,10700.0,94.5755,94.6019,94.5491,94.5579,10700.0
2013-11-26 15:00:00,107.61,107.62,107.56,107.62,11300.0,94.5491,94.5579,94.5052,94.5579,11300.0
2013-11-26 15:10:00,107.62,107.79,107.62,107.77,19300.0,94.5579,94.7073,94.5579,94.6897,19300.0
2013-11-26 15:20:00,107.77,107.92,107.77,107.91,16100.0,94.6897,94.8215,94.6897,94.8127,16100.0
2013-11-26 15:30:00,107.9,108.06,107.9,108.05,27200.0,94.804,94.9445,94.804,94.9357,27200.0
2013-11-26 15:40:00,108.05,108.14,107.65,107.7,61500.0,94.9357,95.0148,94.5843,94.6282,61500.0
2013-11-26 15:50:00,107.7,108.01,107.6,107.92,206900.0,94.6282,94.9006,94.5404,94.8215,206900.0
2013-11-27 09:30:00,107.94,107.94,106.81,107.21,40300.0,94.8391,94.8391,93.8462,94.1977,40300.0
2013-11-27 09:40:00,107.23,107.43,107.06,107.35,20000.0,94.2153,94.391,94.0659,94.3207,20000.0
2013-11-27 09:50:00,107.38,107.65,107.36,107.51,23700.0,94.3471,94.5843,94.3295,94.4613,23700.0
2013-11-27 10:00:00,107.51,107.58,107.32,107.46,24000.0,94.4613,94.5228,94.2943,94.4174,24000.0
2013-11-27 10:10:00,107.46,107.53,107.21,107.28,20000.0,94.4174,94.4789,94.1977,94.2592,20000.0
2013-11-27 10:20:00,107.29,107.34,107.25,107.26,14900.0,94.268,94.3119,94.2328,94.2416,14900.0
2013-11-27 10:30:00,107.25,107.32,107.11,107.11,33400.0,94.2328,94.2943,94.1098,94.1098,33400.0
2013-11-27 10:40:00,107.1,107.18,106.84,106.87,14100.0,94.101,94.1713,93.8726,93.899,14100.0
2013-11-27 10:50:00,106.88,106.99,106.84,106.95,23000.0,93.9078,94.0044,93.8726,93.9693,23000.0
2013-11-27 11:00:00,106.95,107.25,106.95,107.23,6400.0,93.9693,94.2328,93.9693,94.2153,6400.0
2013-11-27 11:10:00,107.23,107.49,107.23,107.46,19500.0,94.2153,94.4437,94.2153,94.4174,19500.0
2013-11-27 11:20:00,107.44,107.44,107.18,107.22,13000.0,94.3998,94.3998,94.1713,94.2065,13000.0
2013-11-27 11:30:00,107.23,107.26,107.19,107.24,5500.0,94.2153,94.2416,94.1801,94.2241,5500.0
2013-11-27 11:40:00,107.22,107.25,107.13,107.24,14600.0,94.2065,94.2328,94.1274,94.2241,14600.0
2013-11-27 11:50:00,107.26,107.3,107.15,107.16,8200.0,94.2416,94.2768,94.145,94.1538,8200.0
2013-11-27 12:00:00,107.18,107.34,107.14,107.29,17900.0,94.1713,94.3119,94.1362,94.268,17900.0
2013-11-27 12:10:00,107.29,107.34,107.28,107.28,22100.0,94.268,94.3119,94.2592,94.2592,22100.0
2013-11-27 12:20:00,107.27,107.27,107.15,107.15,11700.0,94.2504,94.2504,94.145,94.145,11700.0
2013-11-27 12:30:00,107.15,107.23,107.08,107.17,14500.0,94.145,94.2153,94.0835,94.1626,14500.0
2013-11-27 12:40:00,107.19,107.19,107.06,107.06,16200.0,94.1801,94.1801,94.0659,94.0659,16200.0
2013-11-27 12:50:00,107.07,107.16,106.96,107.01,13500.0,94.0747,94.1538,93.978,94.022,13500.0
2013-11-27 13:00:00,106.98,107.19,106.98,107.13,5700.0,93.9956,94.1801,93.9956,94.1274,5700.0
2013-11-27 13:10:00,107.13,107.15,107.0,107.03,19000.0,94.1274,94.145,94.0132,94.0395,19000.0
2013-11-27 13:20:00,107.01,107.12,107.01,107.06,18500.0,94.022,94.1186,94.022,94.0659,18500.0
2013-11-27 13:30:00,107.04,107.04,106.96,106.98,8500.0,94.0483,94.0483,93.978,93.9956,8500.0
2013-11-27 13:40:00,106.98,107.06,106.97,107.04,9000.0,93.9956,94.0659,93.9868,94.0483,9000.0
2013-11-27 13:50:00,107.03,107.05,107.0,107.02,12200.0,94.0395,94.0571,94.0132,94.0308,12200.0
2013-11-27 14:00:00,106.99,107.08,106.99,107.03,7700.0,94.0044,94.0835,94.0044,94.0395,7700.0
2013-11-27 14:10:00,107.04,107.08,106.98,107.04,12900.0,94.0483,94.0835,93.9956,94.0483,12900.0
2013-11-27 14:20:00,107.01,107.04,106.98,107.03,9700.0,94.022,94.0483,93.9956,94.0395,9700.0
2013-11-27 14:30:00,107.04,107.07,107.0,107.04,15400.0,94.0483,94.0747,94.0132,94.0483,15400.0
2013-11-27 14:40:00,107.03,107.11,107.02,107.08,16200.0,94.0395,94.1098,94.0308,94.0835,16200.0
2013-11-27 14:50:00,107.09,107.12,106.95,106.95,14200.0,94.0923,94.1186,93.9693,93.9693,14200.0
2013-11-27 15:00:00,106.98,107.02,106.97,106.99,12600.0,93.9956,94.0308,93.9868,94.0044,12600.0
2013-11-27 15:10:00,106.99,107.01,106.92,106.92,16400.0,94.0044,94.022,93.9429,93.9429,16400.0
2013-11-27 15:20:00,106.92,107.02,106.92,106.98,18700.0,93.9429,94.0308,93.9429,93.9956,18700.0
2013-11-27 15:30:00,106.99,107.02,106.97,106.98,32500.0,94.0044,94.0308,93.9868,93.9956,32500.0
2013-11-27 15:40:00,106.98,107.0,106.96,106.99,33100.0,93.9956,94.0132,93.978,94.0044,33100.0
2013-11-27 15:50:00,106.98,107.03,106.93,106.96,69700.0,93.9956,94.0395,93.9517,93.978,69700.0
2013-11-29 09:30:00,107.16,107.75,107.16,107.53,20700.0,94.1538,94.6722,94.1538,94.4789,20700.0
2013-11-29 09:40:00,107.55,107.68,107.41,107.63,9200.0,94.4964,94.6107,94.3734,94.5667,9200.0
2013-11-29 09:50:00,107.64,107.77,107.24,107.25,24600.0,94.5755,94.6897,94.2241,94.2328,24600.0
2013-11-29 10:00:00,107.25,107.26,106.9,106.97,19700.0,94.2328,94.2416,93.9253,93.9868,19700.0
2013-11-29 10:10:00,106.98,107.43,106.98,107.41,12300.0,93.9956,94.391,93.9956,94.3734,12300.0
2013-11-29 10:20:00,107.46,107.52,107.28,107.38,9800.0,94.4174,94.4701,94.2592,94.3471,9800.0
2013-11-29 10:30:00,107.37,107.46,107.2,107.2,17100.0,94.3383,94.4174,94.1889,94.1889,17100.0
2013-11-29 10:40:00,107.22,107.23,107.14,107.21,8300.0,94.2065,94.2153,94.1362,94.1977,8300.0
2013-11-29 10:50:00,107.22,107.29,107.22,107.22,8500.0,94.2065,94.268,94.2065,94.2065,8500.0
2013-11-29 11:00:00,107.23,107.49,107.17,107.38,11900.0,94.2153,94.4437,94.1626,94.3471,11900.0
2013-11-29 11:10:00,107.38,107.51,107.37,107.39,21000.0,94.3471,94.4613,94.3383,94.3559,21000.0
2013-11-29 11:20:00,107.38,107.45,107.34,107.37,8400.0,94.3471,94.4086,94.3119,94.3383,8400.0
2013-11-29 11:30:00,107.39,107.42,107.35,107.38,6400.0,94.3559,94.3822,94.3207,94.3471,6400.0
2013-11-29 11:40:00,107.36,107.36,107.23,107.36,7800.0,94.3295,94.3295,94.2153,94.3295,7800.0
2013-11-29 11:50:00,107.36,107.41,107.34,107.38,5600.0,94.3295,94.3734,94.3119,94.3471,5600.0
2013-11-29 12:00:00,107.38,107.43,107.3,107.35,7600.0,94.3471,94.391,94.2768,94.3207,7600.0
2013-11-29 12:10:00,107.37,107.41,107.3,107.35,8600.0,94.3383,94.3734,94.2768,94.3207,8600.0
2013-11-29 12:20:00,107.33,107.42,107.31,107.42,7100.0,94.3031,94.3822,94.2856,94.3822,7100.0
2013-11-29 12:30:00,107.41,107.52,107.4,107.52,10900.0,94.3734,94.4701,94.3646,94.4701,10900.0
2013-11-29 12:40:00,107.53,107.53,107.05,107.06,17700.0,94.4789,94.4789,94.0571,94.0659,17700.0
2013-11-29 12:50:00,107.07,107.25,106.86,107.15,53100.0,94.0747,94.2328,93.8902,94.145,53100.0
2013-12-02 09:30:00,106.9,106.98,106.59,106.95,31300.0,93.9253,93.9956,93.6529,93.9693,31300.0
2013-12-02 09:40:00,106.91,106.91,106.62,106.88,10200.0,93.9341,93.9341,93.6793,93.9078,10200.0
2013-12-02 09:50:00,106.83,106.97,106.63,106.73,16800.0,93.8638,93.9868,93.6881,93.776,16800.0
2013-12-02 10:00:00,106.69,106.95,106.61,106.77,20700.0,93.7408,93.9693,93.6705,93.8111,20700.0
2013-12-02 10:10:00,106.75,106.81,106.59,106.7,16300.0,93.7935,93.8462,93.6529,93.7496,16300.0
2013-12-02 10:20:00,106.73,106.82,106.52,106.54,31700.0,93.776,93.855,93.5914,93.609,31700.0
2013-12-02 10:30:00,106.62,106.62,106.28,106.31,13000.0,93.6793,93.6793,93.3806,93.4069,13000.0
2013-12-02 10:40:00,106.31,106.49,106.24,106.48,14300.0,93.4069,93.5651,93.3454,93.5563,14300.0
2013-12-02 10:50:00,106.45,106.49,106.34,106.4,18600.0,93.5299,93.5651,93.4333,93.486,18600.0
2013-12-02 11:00:00,106.38,106.49,106.35,106.42,19300.0,93.4684,93.5651,93.4421,93.5036,19300.0
2013-12-02 11:10:00,106.42,106.5,106.39,106.49,17300.0,93.5036,93.5739,93.4772,93.5651,17300.0
2013-12-02 11:20:00,106.49,106.59,106.43,106.45,12700.0,93.5651,93.6529,93.5124,93.5299,12700.0
2013-12-02 11:30:00,106.43,106.6,106.43,106.58,18000.0,93.5124,93.6617,93.5124,93.6442,18000.0
2013-12-02 11:40:00,106.58,106.58,106.43,106.49,18500.0,93.6442,93.6442,93.5124,93.5651,18500.0
2013-12-02 11:50:00,106.48,106.52,106.46,106.47,21200.0,93.5563,93.5914,93.5387,93.5475,21200.0
2013-12-02 12:00:00,106.47,106.51,106.39,106.48,21500.0,93.5475,93.5827,93.4772,93.5563,21500.0
2013-12-02 12:10:00,106.48,106.51,106.42,106.47,7800.0,93.5563,93.5827,93.5036,93.5475,7800.0
2013-12-02 12:20:00,106.47,106.73,106.47,106.69,42300.0,93.5475,93.776,93.5475,93.7408,42300.0
2013-12-02 12:30:00,106.7,106.71,106.6,106.6,6600.0,93.7496,93.7584,93.6617,93.6617,6600.0
2013-12-02 12:40:00,106.61,106.63,106.56,106.62,5400.0,93.6705,93.6881,93.6266,93.6793,5400.0
2013-12-02 12:50:00,106.62,106.62,106.59,106.61,6700.0,93.6793,93.6793,93.6529,93.6705,6700.0
2013-12-02 13:00:00,106.63,106.8,106.63,106.66,8900.0,93.6881,93.8375,93.6881,93.7145,8900.0
2013-12-02 13:10:00,106.67,106.67,106.46,106.49,20500.0,93.7232,93.7232,93.5387,93.5651,20500.0
2013-12-02 13:20:00,106.5,106.68,106.49,106.65,9800.0,93.5739,93.732,93.5651,93.7057,9800.0
2013-12-02 13:30:00,106.65,106.79,106.62,106.74,18300.0,93.7057,93.8287,93.6793,93.7847,18300.0
2013-12-02 13:40:00,106.73,106.74,106.44,106.44,12900.0,93.776,93.7847,93.5212,93.5212,12900.0
2013-12-02 13:50:00,106.43,106.46,106.39,106.46,17100.0,93.5124,93.5387,93.4772,93.5387,17100.0
2013-12-02 14:00:00,106.47,106.49,106.33,106.33,15400.0,93.5475,93.5651,93.4245,93.4245,15400.0
2013-12-02 14:10:00,106.33,106.34,106.19,106.3,14700.0,93.4245,93.4333,93.3015,93.3981,14700.0
2013-12-02 14:20:00,106.3,106.32,106.22,106.31,15700.0,93.3981,93.4157,93.3279,93.4069,15700.0
2013-12-02 14:30:00,106.31,106.31,106.18,106.26,14000.0,93.4069,93.4069,93.2927,93.363,14000.0
2013-12-02 14:40:00,106.25,106.25,106.06,106.21,37900.0,93.3542,93.3542,93.1873,93.3191,37900.0
2013-12-02 14:50:00,106.24,106.28,106.18,106.18,14900.0,93.3454,93.3806,93.2927,93.2927,14900.0
2013-12-02 15:00:00,106.18,106.27,106.15,106.24,16700.0,93.2927,93.3718,93.2664,93.3454,16700.0
2013-12-02 15:10:00,106.22,106.27,106.21,106.23,13500.0,93.3279,93.3718,93.3191,93.3366,13500.0
2013-12-02 15:20:00,106.23,106.31,106.06,106.07,34500.0,93.3366,93.4069,93.1873,93.1961,34500.0
2013-12-02 15:30:00,106.07,106.08,105.85,105.9,45600.0,93.1961,93.2048,93.0028,93.0467,45600.0
2013-12-02 15:40:00,105.92,105.93,105.74,105.74,52900.0,93.0643,93.0731,92.9061,92.9061,52900.0
2013-12-02 15:50:00,105.75,105.78,105.65,105.75,79200.0,92.9149,92.9413,92.827,92.9149,79200.0
2013-12-03 09:30:00,105.26,105.79,105.25,105.43,66600.0,92.4844,92.95,92.4756,92.6337,66600.0
2013-12-03 09:40:00,105.42,105.48,105.09,105.22,15800.0,92.625,92.6777,92.335,92.4492,15800.0
2013-12-03 09:50:00,105.19,105.48,105.16,105.3,22400.0,92.4229,92.6777,92.3965,92.5195,22400.0
2013-12-03 10:00:00,105.29,105.33,105.11,105.14,39500.0,92.5107,92.5459,92.3526,92.3789,39500.0
2013-12-03 10:10:00,105.15,105.17,104.86,105.03,21100.0,92.3877,92.4053,92.1329,92.2823,21100.0
2013-12-03 10:20:00,105.02,105.04,104.69,104.8,27900.0,92.2735,92.2911,91.9836,92.0802,27900.0
2013-12-03 10:30:00,104.8,104.83,104.67,104.79,28700.0,92.0802,92.1066,91.966,92.0714,28700.0
2013-12-03 10:40:00,104.78,105.25,104.69,105.18,24800.0,92.0626,92.4756,91.9836,92.4141,24800.0
2013-12-03 10:50:00,105.26,105.27,104.92,104.94,26100.0,92.4844,92.4932,92.1856,92.2032,26100.0
2013-12-03 11:00:00,104.95,105.13,104.86,105.06,28500.0,92.212,92.3702,92.1329,92.3086,28500.0
2013-12-03 11:10:00,105.07,105.13,104.77,104.77,20600.0,92.3174,92.3702,92.0538,92.0538,20600.0
2013-12-03 11:20:00,104.78,104.95,104.71,104.89,21800.0,92.0626,92.212,92.0011,92.1593,21800.0
2013-12-03 11:30:00,104.89,104.95,104.73,104.77,16400.0,92.1593,92.212,92.0187,92.0538,16400.0
2013-12-03 11:40:00,104.76,104.76,104.46,104.49,25900.0,92.0451,92.0451,91.7815,91.8078,25900.0
2013-12-03 11:50:00,104.49,104.75,104.44,104.63,23300.0,91.8078,92.0363,91.7639,91.9308,23300.0
2013-12-03 12:00:00,104.63,104.69,104.53,104.6,17600.0,91.9308,91.9836,91.843,91.9045,17600.0
2013-12-03 12:10:00,104.63,104.66,104.49,104.52,19900.0,91.9308,91.9572,91.8078,91.8342,19900.0
2013-12-03 12:20:00,104.51,104.68,104.51,104.55,13500.0,91.8254,91.9748,91.8254,91.8605,13500.0
2013-12-03 12:30:00,104.53,104.64,104.49,104.51,16400.0,91.843,91.9396,91.8078,91.8254,16400.0
2013-12-03 12:40:00,104.52,104.55,104.39,104.39,26400.0,91.8342,91.8605,91.72,91.72,26400.0
2013-12-03 12:50:00,104.39,104.55,104.39,104.53,17600.0,91.72,91.8605,91.72,91.843,17600.0
2013-12-03 13:00:00,104.55,104.58,104.32,104.34,27200.0,91.8605,91.8869,91.6585,91.676,27200.0
2013-12-03 13:10:00,104.34,104.38,104.24,104.33,23700.0,91.676,91.7112,91.5882,91.6672,23700.0
2013-12-03 13:20:00,104.32,104.33,103.92,104.0,32900.0,91.6585,91.6672,91.307,91.3773,32900.0
2013-12-03 13:30:00,104.0,104.14,103.98,104.05,18800.0,91.3773,91.5003,91.3597,91.4212,18800.0
2013-12-03 13:40:00,104.05,104.1,103.89,103.96,36700.0,91.4212,91.4652,91.2807,91.3422,36700.0
2013-12-03 13:50:00,103.96,104.01,103.9,103.93,24300.0,91.3422,91.3861,91.2894,91.3158,24300.0
2013-12-03 14:00:00,103.95,103.97,103.77,103.78,52400.0,91.3334,91.3509,91.1752,91.184,52400.0
2013-12-03 14:10:00,103.77,103.84,103.52,103.59,37100.0,91.1752,91.2367,90.9556,91.0171,37100.0
2013-12-03 14:20:00,103.59,103.62,103.49,103.52,60000.0,91.0171,91.0434,90.9292,90.9556,60000.0
2013-12-03 14:30:00,103.48,103.8,103.48,103.74,33500.0,90.9204,91.2016,90.9204,91.1489,33500.0
2013-12-03 14:40:00,103.74,103.85,103.73,103.78,26100.0,91.1489,91.2455,91.1401,91.184,26100.0
2013-12-03 14:50:00,103.78,103.8,103.74,103.76,38900.0,91.184,91.2016,91.1489,91.1664,38900.0
2013-12-03 15:00:00,103.76,103.76,103.47,103.48,49100.0,91.1664,91.1664,90.9116,90.9204,49100.0
2013-12-03 15:10:00,103.48,103.49,103.22,103.27,62600.0,90.9204,90.9292,90.692,90.7359,62600.0
2013-12-03 15:20:00,103.27,103.31,103.21,103.3,56300.0,90.7359,90.771,90.6832,90.7623,56300.0
2013-12-03 15:30:00,103.31,103.52,103.25,103.48,67100.0,90.771,90.9556,90.7183,90.9204,67100.0
2013-12-03 15:40:00,103.49,103.61,103.4,103.6,95900.0,90.9292,91.0346,90.8501,91.0259,95900.0
2013-12-03 15:50:00,103.59,103.81,103.54,103.65,167600.0,91.0171,91.2104,90.9731,91.0698,167600.0
2013-12-04 09:30:00,103.3,103.58,103.11,103.19,39400.0,90.7623,91.0083,90.5953,90.6656,39400.0
2013-12-04 09:40:00,103.25,103.88,103.24,103.8,44000.0,90.7183,91.2719,90.7095,91.2016,44000.0
2013-12-04 09:50:00,103.86,103.86,103.37,103.4,33200.0,91.2543,91.2543,90.8238,90.8501,33200.0
2013-12-04 10:00:00,103.38,103.71,103.38,103.66,35400.0,90.8326,91.1225,90.8326,91.0786,35400.0
2013-12-04 10:10:00,103.66,103.9,103.65,103.83,20600.0,91.0786,91.2894,91.0698,91.2279,20600.0
2013-12-04 10:20:00,103.85,103.98,103.7,103.75,33600.0,91.2455,91.3597,91.1137,91.1576,33600.0
2013-12-04 10:30:00,103.76,103.91,103.72,103.76,19300.0,91.1664,91.2982,91.1313,91.1664,19300.0
2013-12-04 10:40:00,103.77,103.86,103.72,103.79,18100.0,91.1752,91.2543,91.1313,91.1928,18100.0
2013-12-04 10:50:00,103.8,103.83,103.63,103.72,26200.0,91.2016,91.2279,91.0522,91.1313,26200.0
2013-12-04 11:00:00,103.71,103.81,103.59,103.7,33500.0,91.1225,91.2104,91.0171,91.1137,33500.0
2013-12-04 11:10:00,103.73,103.77,103.68,103.71,29300.0,91.1401,91.1752,91.0961,91.1225,29300.0
2013-12-04 11:20:00,103.7,103.73,103.64,103.71,17900.0,91.1137,91.1401,91.061,91.1225,17900.0
2013-12-04 11:30:00,103.73,103.92,103.73,103.9,22700.0,91.1401,91.307,91.1401,91.2894,22700.0
2013-12-04 11:40:00,103.91,103.91,103.57,103.59,46600.0,91.2982,91.2982,90.9995,91.0171,46600.0
2013-12-04 11:50:00,103.62,103.82,103.6,103.71,11700.0,91.0434,91.2191,91.0259,91.1225,11700.0
2013-12-04 12:00:00,103.7,103.74,103.46,103.48,32400.0,91.1137,91.1489,90.9028,90.9204,32400.0
2013-12-04 12:10:00,103.47,103.47,103.12,103.16,19400.0,90.9116,90.9116,90.6041,90.6393,19400.0
2013-12-04 12:20:00,103.13,103.21,103.01,103.07,20100.0,90.6129,90.6832,90.5075,90.5602,20100.0
2013-12-04 12:30:00,103.07,103.37,103.06,103.37,20000.0,90.5602,90.8238,90.5514,90.8238,20000.0
2013-12-04 12:40:00,103.33,103.34,103.18,103.24,18800.0,90.7886,90.7974,90.6568,90.7095,18800.0
2013-12-04 12:50:00,103.24,103.31,103.17,103.26,9700.0,90.7095,90.771,90.648,90.7271,9700.0
2013-12-04 13:00:00,103.26,103.43,103.25,103.3,11600.0,90.7271,90.8765,90.7183,90.7623,11600.0
2013-12-04 13:10:00,103.32,103.32,103.01,103.05,9400.0,90.7798,90.7798,90.5075,90.5426,9400.0
2013-12-04 13:20:00,103.06,103.13,102.75,102.79,21300.0,90.5514,90.6129,90.279,90.3142,21300.0
2013-12-04 13:30:00,102.74,102.92,102.55,102.89,23500.0,90.2702,90.4284,90.1033,90.402,23500.0
2013-12-04 13:40:00,102.86,102.9,102.75,102.88,9300.0,90.3757,90.4108,90.279,90.3932,9300.0
2013-12-04 13:50:00,102.83,102.97,102.75,102.97,22000.0,90.3493,90.4723,90.279,90.4723,22000.0
2013-12-04 14:00:00,102.99,103.14,102.93,103.07,16700.0,90.4899,90.6217,90.4372,90.5602,16700.0
2013-12-04 14:10:00,103.08,103.29,103.05,103.22,21800.0,90.569,90.7535,90.5426,90.692,21800.0
2013-12-04 14:20:00,103.22,103.22,102.95,102.95,24300.0,90.692,90.692,90.4547,90.4547,24300.0
2013-12-04 14:30:00,102.96,103.2,102.96,103.09,18800.0,90.4635,90.6744,90.4635,90.5778,18800.0
2013-12-04 14:40:00,103.1,103.29,103.1,103.12,11300.0,90.5865,90.7535,90.5865,90.6041,11300.0
2013-12-04 14:50:00,103.14,103.25,103.12,103.21,14900.0,90.6217,90.7183,90.6041,90.6832,14900.0
2013-12-04 15:00:00,103.24,103.27,103.02,103.16,16100.0,90.7095,90.7359,90.5162,90.6393,16100.0
2013-12-04 15:10:00,103.14,103.49,103.11,103.47,18400.0,90.6217,90.9292,90.5953,90.9116,18400.0
2013-12-04 15:20:00,103.5,103.53,103.43,103.47,16200.0,90.938,90.9643,90.8765,90.9116,16200.0
2013-12-04 15:30:00,103.48,103.59,103.42,103.51,40400.0,90.9204,91.0171,90.8677,90.9468,40400.0
2013-12-04 15:40:00,103.5,103.61,103.47,103.48,60400.0,90.938,91.0346,90.9116,90.9204,60400.0
2013-12-04 15:50:00,103.47,103.54,103.4,103.41,77200.0,90.9116,90.9731,90.8501,90.8589,77200.0
2013-12-05 09:30:00,103.23,103.68,102.77,102.77,47000.0,90.7008,91.0961,90.2966,90.2966,47000.0
2013-12-05 09:40:00,102.77,103.21,102.63,103.19,22400.0,90.2966,90.6832,90.1736,90.6656,22400.0
2013-12-05 09:50:00,103.06,103.17,102.77,102.97,25100.0,90.5514,90.648,90.2966,90.4723,25100.0
2013-12-05 10:00:00,102.98,103.45,102.91,103.34,29500.0,90.4811,90.8941,90.4196,90.7974,29500.0
2013-12-05 10:10:00,103.41,103.5,103.22,103.38,33100.0,90.8589,90.938,90.692,90.8326,33100.0
2013-12-05 10:20:00,103.37,103.37,103.0,103.1,14700.0,90.8238,90.8238,90.4987,90.5865,14700.0
2013-12-05 10:30:00,103.15,103.48,103.15,103.39,27500.0,90.6305,90.9204,90.6305,90.8413,27500.0
2013-12-05 10:40:00,103.39,103.4,103.05,103.29,18200.0,90.8413,90.8501,90.5426,90.7535,18200.0
2013-12-05 10:50:00,103.27,103.3,103.02,103.07,11900.0,90.7359,90.7623,90.5162,90.5602,11900.0
2013-12-05 11:00:00,103.07,103.2,103.01,103.09,17900.0,90.5602,90.6744,90.5075,90.5778,17900.0
2013-12-05 11:10:00,103.07,103.25,103.01,103.2,17800.0,90.5602,90.7183,90.5075,90.6744,17800.0
2013-12-05 11:20:00,103.25,103.39,103.15,103.27,31300.0,90.7183,90.8413,90.6305,90.7359,31300.0
2013-12-05 11:30:00,103.25,103.31,103.11,103.21,20500.0,90.7183,90.771,90.5953,90.6832,20500.0
2013-12-05 11:40:00,103.26,103.29,103.18,103.23,9900.0,90.7271,90.7535,90.6568,90.7008,9900.0
2013-12-05 11:50:00,103.24,103.3,103.18,103.25,25900.0,90.7095,90.7623,90.6568,90.7183,25900.0
2013-12-05 12:00:00,103.27,103.31,103.24,103.25,24800.0,90.7359,90.771,90.7095,90.7183,24800.0
2013-12-05 12:10:00,103.25,103.29,103.22,103.22,19200.0,90.7183,90.7535,90.692,90.692,19200.0
2013-12-05 12:20:00,103.22,103.43,103.21,103.41,33000.0,90.692,90.8765,90.6832,90.8589,33000.0
2013-12-05 12:30:00,103.41,103.46,103.36,103.4,45700.0,90.8589,90.9028,90.815,90.8501,45700.0
2013-12-05 12:40:00,103.39,103.55,103.38,103.47,26000.0,90.8413,90.9819,90.8326,90.9116,26000.0
2013-12-05 12:50:00,103.45,103.57,103.41,103.52,34300.0,90.8941,90.9995,90.8589,90.9556,34300.0
2013-12-05 13:00:00,103.49,103.62,103.49,103.59,20500.0,90.9292,91.0434,90.9292,91.0171,20500.0
2013-12-05 13:10:00,103.59,103.61,103.49,103.59,51600.0,91.0171,91.0346,90.9292,91.0171,51600.0
2013-12-05 13:20:00,103.59,103.62,103.52,103.57,25400.0,91.0171,91.0434,90.9556,90.9995,25400.0
2013-12-05 13:30:00,103.55,103.58,103.53,103.54,24300.0,90.9819,91.0083,90.9643,90.9731,24300.0
2013-12-05 13:40:00,103.55,103.57,103.35,103.5,26100.0,90.9819,90.9995,90.8062,90.938,26100.0
2013-12-05 13:50:00,103.5,103.53,103.43,103.48,14900.0,90.938,90.9643,90.8765,90.9204,14900.0
2013-12-05 14:00:00,103.5,103.52,103.34,103.34,27200.0,90.938,90.9556,90.7974,90.7974,27200.0
2013-12-05 14:10:00,103.35,103.43,103.29,103.41,18600.0,90.8062,90.8765,90.7535,90.8589,18600.0
2013-12-05 14:20:00,103.43,103.48,103.3,103.38,29300.0,90.8765,90.9204,90.7623,90.8326,29300.0
2013-12-05 14:30:00,103.38,103.41,103.32,103.37,24200.0,90.8326,90.8589,90.7798,90.8238,24200.0
2013-12-05 14:40:00,103.36,103.36,103.26,103.29,9500.0,90.815,90.815,90.7271,90.7535,9500.0
2013-12-05 14:50:00,103.3,103.31,103.16,103.21,11700.0,90.7623,90.771,90.6393,90.6832,11700.0
2013-12-05 15:00:00,103.2,103.25,103.15,103.21,12000.0,90.6744,90.7183,90.6305,90.6832,12000.0
2013-12-05 15:10:00,103.22,103.22,103.07,103.07,18600.0,90.692,90.692,90.5602,90.5602,18600.0
2013-12-05 15:20:00,103.06,103.1,102.99,103.02,32800.0,90.5514,90.5865,90.4899,90.5162,32800.0
2013-12-05 15:30:00,103.02,103.28,102.98,103.24,30200.0,90.5162,90.7447,90.4811,90.7095,30200.0
2013-12-05 15:40:00,103.25,103.25,102.86,102.97,46800.0,90.7183,90.7183,90.3757,90.4723,46800.0
2013-12-05 15:50:00,102.97,103.12,102.91,103.04,86100.0,90.4723,90.6041,90.4196,90.5338,86100.0
2013-12-06 09:30:00,104.3,104.98,103.95,104.03,77300.0,91.6409,92.2384,91.3334,91.4037,77300.0
2013-12-06 09:40:00,104.03,104.34,103.95,104.2,42400.0,91.4037,91.676,91.3334,91.553,42400.0
2013-12-06 09:50:00,104.22,104.36,104.18,104.35,64200.0,91.5706,91.6936,91.5355,91.6848,64200.0
2013-12-06 10:00:00,104.35,104.53,104.31,104.47,42500.0,91.6848,91.843,91.6497,91.7903,42500.0
2013-12-06 10:10:00,104.48,104.67,104.42,104.67,74100.0,91.799,91.966,91.7463,91.966,74100.0
2013-12-06 10:20:00,104.7,104.81,104.45,104.5,48300.0,91.9923,92.089,91.7727,91.8166,48300.0
2013-12-06 10:30:00,104.48,104.48,104.08,104.1,32400.0,91.799,91.799,91.4476,91.4652,32400.0
2013-12-06 10:40:00,104.11,104.21,104.0,104.01,30600.0,91.474,91.5618,91.3773,91.3861,30600.0
2013-12-06 10:50:00,104.01,104.27,103.92,104.27,36400.0,91.3861,91.6145,91.307,91.6145,36400.0
2013-12-06 11:00:00,104.27,104.4,104.1,104.1,59900.0,91.6145,91.7288,91.4652,91.4652,59900.0
2013-12-06 11:10:00,104.1,104.39,103.98,104.36,33500.0,91.4652,91.72,91.3597,91.6936,33500.0
2013-12-06 11:20:00,104.35,104.42,104.27,104.32,22100.0,91.6848,91.7463,91.6145,91.6585,22100.0
2013-12-06 11:30:00,104.31,104.39,104.3,104.39,53400.0,91.6497,91.72,91.6409,91.72,53400.0
2013-12-06 11:40:00,104.41,104.55,104.34,104.49,33800.0,91.7375,91.8605,91.676,91.8078,33800.0
2013-12-06 11:50:00,104.51,104.58,104.48,104.52,22200.0,91.8254,91.8869,91.799,91.8342,22200.0
2013-12-06 12:00:00,104.51,104.55,104.44,104.45,18900.0,91.8254,91.8605,91.7639,91.7727,18900.0
2013-12-06 12:10:00,104.43,104.62,104.43,104.53,45000.0,91.7551,91.9221,91.7551,91.843,45000.0
2013-12-06 12:20:00,104.55,104.7,104.52,104.68,31400.0,91.8605,91.9923,91.8342,91.9748,31400.0
2013-12-06 12:30:00,104.69,104.69,104.57,104.65,23700.0,91.9836,91.9836,91.8781,91.9484,23700.0
2013-12-06 12:40:00,104.68,104.85,104.68,104.78,22900.0,91.9748,92.1241,91.9748,92.0626,22900.0
2013-12-06 12:50:00,104.79,104.92,104.76,104.87,18200.0,92.0714,92.1856,92.0451,92.1417,18200.0
2013-12-06 13:00:00,104.83,104.93,104.8,104.88,5300.0,92.1066,92.1944,92.0802,92.1505,5300.0
2013-12-06 13:10:00,104.89,104.96,104.85,104.93,4000.0,92.1593,92.2208,92.1241,92.1944,4000.0
2013-12-06 13:20:00,104.95,105.0,104.9,104.95,19700.0,92.212,92.2559,92.1681,92.212,19700.0
2013-12-06 13:30:00,104.95,105.18,104.93,105.18,20200.0,92.212,92.4141,92.1944,92.4141,20200.0
2013-12-06 13:40:00,105.18,105.37,105.15,105.26,75900.0,92.4141,92.581,92.3877,92.4844,75900.0
2013-12-06 13:50:00,105.26,105.28,105.19,105.23,11100.0,92.4844,92.5019,92.4229,92.458,11100.0
2013-12-06 14:00:00,105.21,105.27,105.15,105.25,11300.0,92.4404,92.4932,92.3877,92.4756,11300.0
2013-12-06 14:10:00,105.24,105.24,105.11,105.11,6400.0,92.4668,92.4668,92.3526,92.3526,6400.0
2013-12-06 14:20:00,105.13,105.25,105.08,105.19,15800.0,92.3702,92.4756,92.3262,92.4229,15800.0
2013-12-06 14:30:00,105.18,105.18,105.11,105.16,9700.0,92.4141,92.4141,92.3526,92.3965,9700.0
2013-12-06 14:40:00,105.17,105.17,105.02,105.03,20700.0,92.4053,92.4053,92.2735,92.2823,20700.0
2013-12-06 14:50:00,105.04,105.13,105.02,105.13,17500.0,92.2911,92.3702,92.2735,92.3702,17500.0
2013-12-06 15:00:00,105.15,105.21,105.09,105.19,16100.0,92.3877,92.4404,92.335,92.4229,16100.0
2013-12-06 15:10:00,105.18,105.25,105.18,105.22,14200.0,92.4141,92.4756,92.4141,92.4492,14200.0
2013-12-06 15:20:00,105.22,105.39,105.22,105.35,22700.0,92.4492,92.5986,92.4492,92.5635,22700.0
2013-12-06 15:30:00,105.36,105.59,105.35,105.53,53800.0,92.5722,92.7743,92.5635,92.7216,53800.0
2013-12-06 15:40:00,105.54,105.61,105.47,105.61,47300.0,92.7304,92.7919,92.6689,92.7919,47300.0
2013-12-06 15:50:00,105.62,105.73,105.56,105.67,145900.0,92.8007,92.8973,92.748,92.8446,145900.0
2013-12-09 09:30:00,106.33,106.34,105.88,105.99,77000.0,93.4245,93.4333,93.0291,93.1258,77000.0
2013-12-09 09:40:00,105.98,106.05,105.41,105.41,61100.0,93.117,93.1785,92.6162,92.6162,61100.0
2013-12-09 09:50:00,105.46,106.05,105.46,106.05,34000.0,92.6601,93.1785,92.6601,93.1785,34000.0
2013-12-09 10:00:00,105.99,106.01,105.81,105.94,53500.0,93.1258,93.1433,92.9676,93.0818,53500.0
2013-12-09 10:10:00,105.92,105.98,105.65,105.71,38400.0,93.0643,93.117,92.827,92.8798,38400.0
2013-12-09 10:20:00,105.65,105.67,105.19,105.38,41400.0,92.827,92.8446,92.4229,92.5898,41400.0
2013-12-09 10:30:00,105.37,105.76,105.32,105.76,43000.0,92.581,92.9237,92.5371,92.9237,43000.0
2013-12-09 10:40:00,105.75,105.79,105.49,105.51,31300.0,92.9149,92.95,92.6865,92.704,31300.0
2013-12-09 10:50:00,105.51,105.66,105.34,105.37,24100.0,92.704,92.8358,92.5547,92.581,24100.0
2013-12-09 11:00:00,105.39,105.46,105.29,105.41,9900.0,92.5986,92.6601,92.5107,92.6162,9900.0
2013-12-09 11:10:00,105.4,105.54,105.35,105.51,34800.0,92.6074,92.7304,92.5635,92.704,34800.0
2013-12-09 11:20:00,105.5,105.84,105.47,105.66,60100.0,92.6952,92.994,92.6689,92.8358,60100.0
2013-12-09 11:30:00,105.67,105.74,105.48,105.48,13400.0,92.8446,92.9061,92.6777,92.6777,13400.0
2013-12-09 11:40:00,105.49,105.7,105.48,105.62,14700.0,92.6865,92.871,92.6777,92.8007,14700.0
2013-12-09 11:50:00,105.62,105.84,105.59,105.82,62200.0,92.8007,92.994,92.7743,92.9764,62200.0
2013-12-09 12:00:00,105.81,105.81,105.37,105.39,77000.0,92.9676,92.9676,92.581,92.5986,77000.0
2013-12-09 12:10:00,105.37,105.37,105.19,105.27,14000.0,92.581,92.581,92.4229,92.4932,14000.0
2013-12-09 12:20:00,105.28,105.31,105.15,105.27,8800.0,92.5019,92.5283,92.3877,92.4932,8800.0
2013-12-09 12:30:00,105.29,105.42,105.27,105.35,10500.0,92.5107,92.625,92.4932,92.5635,10500.0
2013-12-09 12:40:00,105.36,105.45,105.31,105.33,16500.0,92.5722,92.6513,92.5283,92.5459,16500.0
2013-12-09 12:50:00,105.33,105.41,105.27,105.36,10300.0,92.5459,92.6162,92.4932,92.5722,10300.0
2013-12-09 13:00:00,105.36,105.46,105.36,105.41,13200.0,92.5722,92.6601,92.5722,92.6162,13200.0
2013-12-09 13:10:00,105.41,105.58,105.4,105.58,7900.0,92.6162,92.7655,92.6074,92.7655,7900.0
2013-12-09 13:20:00,105.6,105.75,105.58,105.65,15900.0,92.7831,92.9149,92.7655,92.827,15900.0
2013-12-09 13:30:00,105.67,105.7,105.63,105.63,19200.0,92.8446,92.871,92.8095,92.8095,19200.0
2013-12-09 13:40:00,105.64,105.7,105.61,105.7,19200.0,92.8183,92.871,92.7919,92.871,19200.0
2013-12-09 13:50:00,105.7,105.71,105.62,105.63,16000.0,92.871,92.8798,92.8007,92.8095,16000.0
2013-12-09 14:00:00,105.63,105.75,105.62,105.74,20200.0,92.8095,92.9149,92.8007,92.9061,20200.0
2013-12-09 14:10:00,105.74,105.83,105.67,105.67,25600.0,92.9061,92.9852,92.8446,92.8446,25600.0
2013-12-09 14:20:00,105.68,105.75,105.64,105.75,14900.0,92.8534,92.9149,92.8183,92.9149,14900.0
2013-12-09 14:30:00,105.74,105.78,105.68,105.68,24300.0,92.9061,92.9413,92.8534,92.8534,24300.0
2013-12-09 14:40:00,105.69,105.77,105.68,105.7,25200.0,92.8622,92.9325,92.8534,92.871,25200.0
2013-12-09 14:50:00,105.7,105.82,105.69,105.75,34000.0,92.871,92.9764,92.8622,92.9149,34000.0
2013-12-09 15:00:00,105.76,105.81,105.75,105.79,33300.0,92.9237,92.9676,92.9149,92.95,33300.0
2013-12-09 15:10:00,105.78,105.81,105.77,105.81,43600.0,92.9413,92.9676,92.9325,92.9676,43600.0
2013-12-09 15:20:00,105.8,105.81,105.75,105.78,31000.0,92.9588,92.9676,92.9149,92.9413,31000.0
2013-12-09 15:30:00,105.78,105.87,105.78,105.81,37700.0,92.9413,93.0203,92.9413,92.9676,37700.0
2013-12-09 15:40:00,105.82,105.84,105.71,105.73,79500.0,92.9764,92.994,92.8798,92.8973,79500.0
2013-12-09 15:50:00,105.72,105.75,105.57,105.75,129300.0,92.8885,92.9149,92.7567,92.9149,129300.0
2013-12-10 09:30:00,105.23,105.64,105.08,105.14,51500.0,92.458,92.8183,92.3262,92.3789,51500.0
2013-12-10 09:40:00,105.14,105.29,104.9,105.25,34900.0,92.3789,92.5107,92.1681,92.4756,34900.0
2013-12-10 09:50:00,105.21,105.51,104.93,105.07,56500.0,92.4404,92.704,92.1944,92.3174,56500.0
2013-12-10 10:00:00,105.07,105.58,105.07,105.58,25500.0,92.3174,92.7655,92.3174,92.7655,25500.0
2013-12-10 10:10:00,105.58,105.9,105.53,105.89,33500.0,92.7655,93.0467,92.7216,93.0379,33500.0
2013-12-10 10:20:00,105.87,106.0,105.84,105.98,40500.0,93.0203,93.1346,92.994,93.117,40500.0
2013-12-10 10:30:00,105.96,106.03,105.76,105.77,26100.0,93.0994,93.1609,92.9237,92.9325,26100.0
2013-12-10 10:40:00,105.76,105.95,105.7,105.95,15800.0,92.9237,93.0906,92.871,93.0906,15800.0
2013-12-10 10:50:00,105.92,106.06,105.89,105.97,16500.0,93.0643,93.1873,93.0379,93.1082,16500.0
2013-12-10 11:00:00,105.94,106.02,105.58,105.6,53200.0,93.0818,93.1521,92.7655,92.7831,53200.0
2013-12-10 11:10:00,105.58,105.61,105.44,105.59,30800.0,92.7655,92.7919,92.6425,92.7743,30800.0
2013-12-10 11:20:00,105.61,105.71,105.5,105.63,69300.0,92.7919,92.8798,92.6952,92.8095,69300.0
2013-12-10 11:30:00,105.63,105.63,105.51,105.55,16300.0,92.8095,92.8095,92.704,92.7392,16300.0
2013-12-10 11:40:00,105.56,105.6,105.52,105.58,22500.0,92.748,92.7831,92.7128,92.7655,22500.0
2013-12-10 11:50:00,105.56,105.56,105.46,105.47,14300.0,92.748,92.748,92.6601,92.6689,14300.0
2013-12-10 12:00:00,105.48,105.53,105.35,105.37,12000.0,92.6777,92.7216,92.5635,92.581,12000.0
2013-12-10 12:10:00,105.37,105.52,105.35,105.5,12400.0,92.581,92.7128,92.5635,92.6952,12400.0
2013-12-10 12:20:00,105.53,105.53,105.45,105.48,20300.0,92.7216,92.7216,92.6513,92.6777,20300.0
2013-12-10 12:30:00,105.49,105.5,105.35,105.4,39000.0,92.6865,92.6952,92.5635,92.6074,39000.0
2013-12-10 12:40:00,105.39,105.71,105.37,105.51,62200.0,92.5986,92.8798,92.581,92.704,62200.0
2013-12-10 12:50:00,105.51,105.58,105.48,105.55,7400.0,92.704,92.7655,92.6777,92.7392,7400.0
2013-12-10 13:00:00,105.55,105.61,105.52,105.61,14800.0,92.7392,92.7919,92.7128,92.7919,14800.0
2013-12-10 13:10:00,105.61,105.65,105.53,105.54,9600.0,92.7919,92.827,92.7216,92.7304,9600.0
2013-12-10 13:20:00,105.55,105.55,105.39,105.4,10200.0,92.7392,92.7392,92.5986,92.6074,10200.0
2013-12-10 13:30:00,105.39,105.46,105.36,105.37,14200.0,92.5986,92.6601,92.5722,92.581,14200.0
2013-12-10 13:40:00,105.42,105.44,105.36,105.37,13000.0,92.625,92.6425,92.5722,92.581,13000.0
2013-12-10 13:50:00,105.36,105.38,105.18,105.23,11000.0,92.5722,92.5898,92.4141,92.458,11000.0
2013-12-10 14:00:00,105.24,105.28,105.13,105.25,19800.0,92.4668,92.5019,92.3702,92.4756,19800.0
2013-12-10 14:10:00,105.29,105.31,105.27,105.31,7100.0,92.5107,92.5283,92.4932,92.5283,7100.0
2013-12-10 14:20:00,105.3,105.34,105.21,105.26,20000.0,92.5195,92.5547,92.4404,92.4844,20000.0
2013-12-10 14:30:00,105.28,105.44,105.25,105.44,16900.0,92.5019,92.6425,92.4756,92.6425,16900.0
2013-12-10 14:40:00,105.41,105.42,105.19,105.24,18800.0,92.6162,92.625,92.4229,92.4668,18800.0
2013-12-10 14:50:00,105.24,105.43,105.21,105.4,21700.0,92.4668,92.6337,92.4404,92.6074,21700.0
2013-12-10 15:00:00,105.42,105.45,105.38,105.41,32300.0,92.625,92.6513,92.5898,92.6162,32300.0
2013-12-10 15:10:00,105.41,105.49,105.36,105.37,23000.0,92.6162,92.6865,92.5722,92.581,23000.0
2013-12-10 15:20:00,105.35,105.49,105.32,105.39,32000.0,92.5635,92.6865,92.5371,92.5986,32000.0
2013-12-10 15:30:00,105.39,105.42,105.25,105.31,36800.0,92.5986,92.625,92.4756,92.5283,36800.0
2013-12-10 15:40:00,105.31,105.34,105.11,105.18,50200.0,92.5283,92.5547,92.3526,92.4141,50200.0
2013-12-10 15:50:00,105.18,105.21,105.04,105.05,95400.0,92.4141,92.4404,92.2911,92.2999,95400.0
2013-12-11 09:30:00,103.89,105.48,103.89,104.89,25000.0,91.2807,92.6777,91.2807,92.1593,25000.0
2013-12-11 09:40:00,104.89,105.23,104.46,104.68,86900.0,92.1593,92.458,91.7815,91.9748,86900.0
2013-12-11 09:50:00,104.61,104.88,104.45,104.82,17900.0,91.9133,92.1505,91.7727,92.0978,17900.0
2013-12-11 10:00:00,104.82,104.95,104.48,104.6,80800.0,92.0978,92.212,91.799,91.9045,80800.0
2013-12-11 10:10:00,104.63,104.8,104.5,104.5,22600.0,91.9308,92.0802,91.8166,91.8166,22600.0
2013-12-11 10:20:00,104.53,104.76,104.42,104.42,21200.0,91.843,92.0451,91.7463,91.7463,21200.0
2013-12-11 10:30:00,104.38,104.7,104.38,104.66,15700.0,91.7112,91.9923,91.7112,91.9572,15700.0
2013-12-11 10:40:00,104.67,104.74,104.56,104.58,16700.0,91.966,92.0275,91.8693,91.8869,16700.0
2013-12-11 10:50:00,104.6,104.74,104.52,104.7,12800.0,91.9045,92.0275,91.8342,91.9923,12800.0
2013-12-11 11:00:00,104.69,104.74,104.62,104.63,9900.0,91.9836,92.0275,91.9221,91.9308,9900.0
2013-12-11 11:10:00,104.65,104.77,104.56,104.56,12300.0,91.9484,92.0538,91.8693,91.8693,12300.0
2013-12-11 11:20:00,104.59,104.63,104.44,104.54,23700.0,91.8957,91.9308,91.7639,91.8518,23700.0
2013-12-11 11:30:00,104.54,104.57,104.33,104.45,20000.0,91.8518,91.8781,91.6672,91.7727,20000.0
2013-12-11 11:40:00,104.45,104.56,104.38,104.43,13300.0,91.7727,91.8693,91.7112,91.7551,13300.0
2013-12-11 11:50:00,104.43,104.45,104.1,104.34,19200.0,91.7551,91.7727,91.4652,91.676,19200.0
2013-12-11 12:00:00,104.31,104.31,104.04,104.15,16300.0,91.6497,91.6497,91.4124,91.5091,16300.0
2013-12-11 12:10:00,104.17,104.2,104.05,104.1,12400.0,91.5267,91.553,91.4212,91.4652,12400.0
2013-12-11 12:20:00,104.12,104.14,104.0,104.06,11600.0,91.4827,91.5003,91.3773,91.43,11600.0
2013-12-11 12:30:00,104.05,104.28,104.01,104.28,12000.0,91.4212,91.6233,91.3861,91.6233,12000.0
2013-12-11 12:40:00,104.25,104.42,104.23,104.39,11900.0,91.597,91.7463,91.5794,91.72,11900.0
2013-12-11 12:50:00,104.4,104.46,104.25,104.25,10100.0,91.7288,91.7815,91.597,91.597,10100.0
2013-12-11 13:00:00,104.26,104.27,104.18,104.18,22500.0,91.6057,91.6145,91.5355,91.5355,22500.0
2013-12-11 13:10:00,104.18,104.26,104.16,104.19,14000.0,91.5355,91.6057,91.5179,91.5442,14000.0
2013-12-11 13:20:00,104.18,104.19,104.0,104.01,26300.0,91.5355,91.5442,91.3773,91.3861,26300.0
2013-12-11 13:30:00,104.02,104.29,103.99,104.24,19600.0,91.3949,91.6321,91.3685,91.5882,19600.0
2013-12-11 13:40:00,104.22,104.31,104.14,104.17,20600.0,91.5706,91.6497,91.5003,91.5267,20600.0
2013-12-11 13:50:00,104.16,104.26,104.1,104.25,14100.0,91.5179,91.6057,91.4652,91.597,14100.0
2013-12-11 14:00:00,104.26,104.26,103.99,103.99,22500.0,91.6057,91.6057,91.3685,91.3685,22500.0
2013-12-11 14:10:00,103.99,104.01,103.87,103.88,24300.0,91.3685,91.3861,91.2631,91.2719,24300.0
2013-12-11 14:20:00,103.89,104.02,103.88,103.98,22500.0,91.2807,91.3949,91.2719,91.3597,22500.0
2013-12-11 14:30:00,103.98,104.01,103.86,103.96,34900.0,91.3597,91.3861,91.2543,91.3422,34900.0
2013-12-11 14:40:00,103.99,104.04,103.97,103.99,26400.0,91.3685,91.4124,91.3509,91.3685,26400.0
2013-12-11 14:50:00,103.98,104.0,103.91,103.94,23100.0,91.3597,91.3773,91.2982,91.3246,23100.0
2013-12-11 15:00:00,103.94,104.0,103.83,103.87,38100.0,91.3246,91.3773,91.2279,91.2631,38100.0
2013-12-11 15:10:00,103.89,103.9,103.68,103.71,31100.0,91.2807,91.2894,91.0961,91.1225,31100.0
2013-12-11 15:20:00,103.72,103.84,103.62,103.66,32200.0,91.1313,91.2367,91.0434,91.0786,32200.0
2013-12-11 15:30:00,103.66,103.69,103.36,103.36,75900.0,91.0786,91.1049,90.815,90.815,75900.0
2013-12-11 15:40:00,103.38,103.43,103.24,103.25,129000.0,90.8326,90.8765,90.7095,90.7183,129000.0
2013-12-11 15:50:00,103.24,103.48,103.23,103.24,200100.0,90.7095,90.9204,90.7008,90.7095,200100.0
2013-12-12 09:30:00,103.22,103.56,103.05,103.24,42600.0,90.692,90.9907,90.5426,90.7095,42600.0
2013-12-12 09:40:00,103.24,103.36,102.8,102.81,47600.0,90.7095,90.815,90.3229,90.3317,47600.0
2013-12-12 09:50:00,102.77,103.09,102.76,103.06,35100.0,90.2966,90.5778,90.2878,90.5514,35100.0
2013-12-12 10:00:00,103.06,103.46,102.98,103.21,30700.0,90.5514,90.9028,90.4811,90.6832,30700.0
2013-12-12 10:10:00,103.2,103.2,102.9,103.0,49100.0,90.6744,90.6744,90.4108,90.4987,49100.0
2013-12-12 10:20:00,103.04,103.22,103.04,103.2,24600.0,90.5338,90.692,90.5338,90.6744,24600.0
2013-12-12 10:30:00,103.19,103.2,102.99,103.08,33400.0,90.6656,90.6744,90.4899,90.569,33400.0
2013-12-12 10:40:00,103.13,103.2,103.01,103.2,42400.0,90.6129,90.6744,90.5075,90.6744,42400.0
2013-12-12 10:50:00,103.18,103.21,103.01,103.18,70600.0,90.6568,90.6832,90.5075,90.6568,70600.0
2013-12-12 11:00:00,103.18,103.2,103.07,103.19,35600.0,90.6568,90.6744,90.5602,90.6656,35600.0
2013-12-12 11:10:00,103.19,103.3,103.14,103.3,22900.0,90.6656,90.7623,90.6217,90.7623,22900.0
2013-12-12 11:20:00,103.31,103.35,103.03,103.11,20200.0,90.771,90.8062,90.525,90.5953,20200.0
2013-12-12 11:30:00,103.11,103.26,103.08,103.15,18900.0,90.5953,90.7271,90.569,90.6305,18900.0
2013-12-12 11:40:00,103.16,103.23,103.14,103.21,21000.0,90.6393,90.7008,90.6217,90.6832,21000.0
2013-12-12 11:50:00,103.2,103.31,103.12,103.12,20800.0,90.6744,90.771,90.6041,90.6041,20800.0
2013-12-12 12:00:00,103.12,103.24,103.04,103.17,15700.0,90.6041,90.7095,90.5338,90.648,15700.0
2013-12-12 12:10:00,103.16,103.25,103.04,103.12,13800.0,90.6393,90.7183,90.5338,90.6041,13800.0
2013-12-12 12:20:00,103.06,103.09,102.86,103.06,16600.0,90.5514,90.5778,90.3757,90.5514,16600.0
2013-12-12 12:30:00,103.08,103.08,102.86,102.88,21400.0,90.569,90.569,90.3757,90.3932,21400.0
2013-12-12 12:40:00,102.89,103.08,102.82,103.03,19700.0,90.402,90.569,90.3405,90.525,19700.0
2013-12-12 12:50:00,103.05,103.08,102.97,103.0,11900.0,90.5426,90.569,90.4723,90.4987,11900.0
2013-12-12 13:00:00,102.98,103.23,102.96,103.18,15000.0,90.4811,90.7008,90.4635,90.6568,15000.0
2013-12-12 13:10:00,103.19,103.29,103.07,103.24,15100.0,90.6656,90.7535,90.5602,90.7095,15100.0
2013-12-12 13:20:00,103.25,103.26,103.09,103.09,10800.0,90.7183,90.7271,90.5778,90.5778,10800.0
2013-12-12 13:30:00,103.1,103.2,103.08,103.2,13200.0,90.5865,90.6744,90.569,90.6744,13200.0
2013-12-12 13:40:00,103.2,103.23,103.13,103.13,20200.0,90.6744,90.7008,90.6129,90.6129,20200.0
2013-12-12 13:50:00,103.09,103.13,103.06,103.08,16100.0,90.5778,90.6129,90.5514,90.569,16100.0
2013-12-12 14:00:00,103.1,103.28,103.05,103.25,26100.0,90.5865,90.7447,90.5426,90.7183,26100.0
2013-12-12 14:10:00,103.24,103.34,103.04,103.04,29500.0,90.7095,90.7974,90.5338,90.5338,29500.0
2013-12-12 14:20:00,103.06,103.09,102.99,103.03,28900.0,90.5514,90.5778,90.4899,90.525,28900.0
2013-12-12 14:30:00,103.03,103.13,102.95,103.06,20500.0,90.525,90.6129,90.4547,90.5514,20500.0
2013-12-12 14:40:00,103.09,103.12,103.02,103.09,20400.0,90.5778,90.6041,90.5162,90.5778,20400.0
2013-12-12 14:50:00,103.1,103.17,103.05,103.08,38200.0,90.5865,90.648,90.5426,90.569,38200.0
2013-12-12 15:00:00,103.08,103.14,103.04,103.1,24700.0,90.569,90.6217,90.5338,90.5865,24700.0
2013-12-12 15:10:00,103.08,103.13,103.02,103.05,25000.0,90.569,90.6129,90.5162,90.5426,25000.0
2013-12-12 15:20:00,103.04,103.27,103.03,103.1,34600.0,90.5338,90.7359,90.525,90.5865,34600.0
2013-12-12 15:30:00,103.09,103.17,102.99,103.02,42600.0,90.5778,90.648,90.4899,90.5162,42600.0
2013-12-12 15:40:00,103.0,103.08,102.79,102.8,64900.0,90.4987,90.569,90.3142,90.3229,64900.0
2013-12-12 15:50:00,102.79,102.89,102.75,102.84,130200.0,90.3142,90.402,90.279,90.3581,130200.0
2013-12-13 09:30:00,102.89,103.35,102.85,103.14,20300.0,90.6444,91.0496,90.6091,90.8646,20300.0
2013-12-13 09:40:00,103.13,103.13,102.79,102.88,19800.0,90.8558,90.8558,90.5563,90.6356,19800.0
2013-12-13 09:50:00,102.85,102.9,102.67,102.78,12400.0,90.6091,90.6532,90.4506,90.5475,12400.0
2013-12-13 10:00:00,102.84,102.99,102.76,102.95,14300.0,90.6003,90.7325,90.5299,90.6972,14300.0
2013-12-13 10:10:00,102.98,102.98,102.59,102.64,24800.0,90.7237,90.7237,90.3801,90.4241,24800.0
2013-12-13 10:20:00,102.6,102.71,102.53,102.59,20100.0,90.3889,90.4858,90.3272,90.3801,20100.0
2013-12-13 10:30:00,102.59,102.91,102.56,102.86,31000.0,90.3801,90.662,90.3537,90.6179,31000.0
2013-12-13 10:40:00,102.87,102.89,102.62,102.64,21100.0,90.6268,90.6444,90.4065,90.4241,21100.0
2013-12-13 10:50:00,102.62,102.66,102.53,102.61,27700.0,90.4065,90.4418,90.3272,90.3977,27700.0
2013-12-13 11:00:00,102.63,102.88,102.63,102.84,20100.0,90.4153,90.6356,90.4153,90.6003,20100.0
2013-12-13 11:10:00,102.84,102.97,102.78,102.95,21500.0,90.6003,90.7149,90.5475,90.6972,21500.0
2013-12-13 11:20:00,102.98,102.98,102.79,102.82,13800.0,90.7237,90.7237,90.5563,90.5827,13800.0
2013-12-13 11:30:00,102.81,102.87,102.74,102.85,12800.0,90.5739,90.6268,90.5122,90.6091,12800.0
2013-12-13 11:40:00,102.86,103.03,102.85,102.94,13000.0,90.6179,90.7677,90.6091,90.6884,13000.0
2013-12-13 11:50:00,102.94,102.96,102.77,102.79,22200.0,90.6884,90.706,90.5387,90.5563,22200.0
2013-12-13 12:00:00,102.8,102.96,102.79,102.82,17600.0,90.5651,90.706,90.5563,90.5827,17600.0
2013-12-13 12:10:00,102.81,103.03,102.81,102.9,41500.0,90.5739,90.7677,90.5739,90.6532,41500.0
2013-12-13 12:20:00,102.9,102.99,102.83,102.99,11700.0,90.6532,90.7325,90.5915,90.7325,11700.0
2013-12-13 12:30:00,102.99,103.08,102.95,103.07,10400.0,90.7325,90.8118,90.6972,90.803,10400.0
2013-12-13 12:40:00,103.03,103.08,102.94,102.94,18300.0,90.7677,90.8118,90.6884,90.6884,18300.0
2013-12-13 12:50:00,102.94,103.0,102.9,103.0,8200.0,90.6884,90.7413,90.6532,90.7413,8200.0
2013-12-13 13:00:00,103.0,103.06,102.94,102.98,13000.0,90.7413,90.7941,90.6884,90.7237,13000.0
2013-12-13 13:10:00,102.98,102.98,102.89,102.94,10600.0,90.7237,90.7237,90.6444,90.6884,10600.0
2013-12-13 13:20:00,102.94,102.96,102.81,102.92,18000.0,90.6884,90.706,90.5739,90.6708,18000.0
2013-12-13 13:30:00,102.94,103.03,102.86,102.94,34000.0,90.6884,90.7677,90.6179,90.6884,34000.0
2013-12-13 13:40:00,102.97,102.97,102.86,102.92,10700.0,90.7149,90.7149,90.6179,90.6708,10700.0
2013-12-13 13:50:00,102.99,102.99,102.85,102.86,9300.0,90.7325,90.7325,90.6091,90.6179,9300.0
2013-12-13 14:00:00,102.9,102.9,102.84,102.88,38000.0,90.6532,90.6532,90.6003,90.6356,38000.0
2013-12-13 14:10:00,102.86,102.88,102.54,102.78,33600.0,90.6179,90.6356,90.336,90.5475,33600.0
2013-12-13 14:20:00,102.8,102.84,102.61,102.66,11400.0,90.5651,90.6003,90.3977,90.4418,11400.0
2013-12-13 14:30:00,102.7,102.73,102.62,102.67,13400.0,90.477,90.5034,90.4065,90.4506,13400.0
2013-12-13 14:40:00,102.66,102.72,102.59,102.69,15900.0,90.4418,90.4946,90.3801,90.4682,15900.0
2013-12-13 14:50:00,102.68,102.73,102.59,102.65,21900.0,90.4594,90.5034,90.3801,90.4329,21900.0
2013-12-13 15:00:00,102.66,102.7,102.56,102.64,22900.0,90.4418,90.477,90.3537,90.4241,22900.0
2013-12-13 15:10:00,102.64,102.69,102.58,102.63,18000.0,90.4241,90.4682,90.3713,90.4153,18000.0
2013-12-13 15:20:00,102.63,102.87,102.6,102.77,29300.0,90.4153,90.6268,90.3889,90.5387,29300.0
2013-12-13 15:30:00,102.77,102.77,102.44,102.48,40100.0,90.5387,90.5387,90.2479,90.2832,40100.0
2013-12-13 15:40:00,102.45,102.79,102.44,102.75,58500.0,90.2567,90.5563,90.2479,90.521,58500.0
2013-12-13 15:50:00,102.75,102.78,102.54,102.58,93900.0,90.521,90.5475,90.336,90.3713,93900.0
2013-12-16 09:30:00,102.84,102.99,102.69,102.85,54600.0,90.6003,90.7325,90.4682,90.6091,54600.0
2013-12-16 09:40:00,102.88,102.97,102.73,102.76,15700.0,90.6356,90.7149,90.5034,90.5299,15700.0
2013-12-16 09:50:00,102.79,102.88,102.74,102.82,22900.0,90.5563,90.6356,90.5122,90.5827,22900.0
2013-12-16 10:00:00,102.84,102.86,102.7,102.75,12200.0,90.6003,90.6179,90.477,90.521,12200.0
2013-12-16 10:10:00,102.73,102.81,102.68,102.7,13600.0,90.5034,90.5739,90.4594,90.477,13600.0
2013-12-16 10:20:00,102.67,102.74,102.53,102.53,27600.0,90.4506,90.5122,90.3272,90.3272,27600.0
2013-12-16 10:30:00,102.57,102.57,102.27,102.32,22700.0,90.3625,90.3625,90.0982,90.1422,22700.0
2013-12-16 10:40:00,102.25,102.46,102.25,102.46,12300.0,90.0805,90.2656,90.0805,90.2656,12300.0
2013-12-16 10:50:00,102.41,102.48,102.31,102.45,22800.0,90.2215,90.2832,90.1334,90.2567,22800.0
2013-12-16 11:00:00,102.48,102.54,102.36,102.42,16200.0,90.2832,90.336,90.1775,90.2303,16200.0
2013-12-16 11:10:00,102.46,102.54,102.44,102.47,31100.0,90.2656,90.336,90.2479,90.2744,31100.0
2013-12-16 11:20:00,102.46,102.53,102.39,102.48,26200.0,90.2656,90.3272,90.2039,90.2832,26200.0
2013-12-16 11:30:00,102.49,102.51,102.37,102.42,29500.0,90.292,90.3096,90.1863,90.2303,29500.0
2013-12-16 11:40:00,102.43,102.78,102.38,102.76,47900.0,90.2391,90.5475,90.1951,90.5299,47900.0
2013-12-16 11:50:00,102.76,102.76,102.56,102.56,42200.0,90.5299,90.5299,90.3537,90.3537,42200.0
2013-12-16 12:00:00,102.59,102.63,102.45,102.58,34800.0,90.3801,90.4153,90.2567,90.3713,34800.0
2013-12-16 12:10:00,102.53,102.57,102.4,102.43,10900.0,90.3272,90.3625,90.2127,90.2391,10900.0
2013-12-16 12:20:00,102.42,102.5,102.36,102.5,19800.0,90.2303,90.3008,90.1775,90.3008,19800.0
2013-12-16 12:30:00,102.5,102.57,102.46,102.55,14900.0,90.3008,90.3625,90.2656,90.3448,14900.0
2013-12-16 12:40:00,102.52,102.58,102.35,102.54,24300.0,90.3184,90.3713,90.1686,90.336,24300.0
2013-12-16 12:50:00,102.54,102.62,102.48,102.48,37300.0,90.336,90.4065,90.2832,90.2832,37300.0
2013-12-16 13:00:00,102.51,102.52,102.31,102.43,20100.0,90.3096,90.3184,90.1334,90.2391,20100.0
2013-12-16 13:10:00,102.44,102.51,102.38,102.4,12000.0,90.2479,90.3096,90.1951,90.2127,12000.0
2013-12-16 13:20:00,102.41,102.49,102.36,102.4,18800.0,90.2215,90.292,90.1775,90.2127,18800.0
2013-12-16 13:30:00,102.4,102.43,102.33,102.35,26000.0,90.2127,90.2391,90.151,90.1686,26000.0
2013-12-16 13:40:00,102.37,102.39,102.31,102.39,20800.0,90.1863,90.2039,90.1334,90.2039,20800.0
2013-12-16 13:50:00,102.39,102.48,102.36,102.45,16100.0,90.2039,90.2832,90.1775,90.2567,16100.0
2013-12-16 14:00:00,102.45,102.53,102.44,102.5,30400.0,90.2567,90.3272,90.2479,90.3008,30400.0
2013-12-16 14:10:00,102.48,102.51,102.39,102.41,30900.0,90.2832,90.3096,90.2039,90.2215,30900.0
2013-12-16 14:20:00,102.4,102.5,102.38,102.48,15900.0,90.2127,90.3008,90.1951,90.2832,15900.0
2013-12-16 14:30:00,102.5,102.5,102.37,102.37,12700.0,90.3008,90.3008,90.1863,90.1863,12700.0
2013-12-16 14:40:00,102.38,102.42,102.37,102.38,38800.0,90.1951,90.2303,90.1863,90.1951,38800.0
2013-12-16 14:50:00,102.4,102.41,102.33,102.35,25500.0,90.2127,90.2215,90.151,90.1686,25500.0
2013-12-16 15:00:00,102.34,102.34,102.25,102.31,37200.0,90.1598,90.1598,90.0805,90.1334,37200.0
2013-12-16 15:10:00,102.31,102.35,102.24,102.28,34100.0,90.1334,90.1686,90.0717,90.107,34100.0
2013-12-16 15:20:00,102.26,102.29,102.07,102.07,51500.0,90.0894,90.1158,89.922,89.922,51500.0
2013-12-16 15:30:00,102.07,102.11,102.04,102.05,54700.0,89.922,89.9572,89.8955,89.9044,54700.0
2013-12-16 15:40:00,102.06,102.11,101.99,102.09,107000.0,89.9132,89.9572,89.8515,89.9396,107000.0
2013-12-16 15:50:00,102.09,102.13,102.05,102.11,149000.0,89.9396,89.9748,89.9044,89.9572,149000.0
2013-12-17 09:30:00,102.46,102.69,101.72,101.94,102700.0,90.2656,90.4682,89.6136,89.8074,102700.0
2013-12-17 09:40:00,101.89,102.13,101.81,101.99,31800.0,89.7634,89.9748,89.6929,89.8515,31800.0
2013-12-17 09:50:00,101.96,102.14,101.77,102.09,45400.0,89.8251,89.9836,89.6577,89.9396,45400.0
2013-12-17 10:00:00,102.08,102.08,101.62,101.62,68500.0,89.9308,89.9308,89.5255,89.5255,68500.0
2013-12-17 10:10:00,101.61,101.7,101.34,101.61,98800.0,89.5167,89.596,89.2789,89.5167,98800.0
2013-12-17 10:20:00,101.59,101.78,101.58,101.74,23500.0,89.4991,89.6665,89.4903,89.6312,23500.0
2013-12-17 10:30:00,101.75,101.75,101.52,101.65,46800.0,89.6401,89.6401,89.4374,89.552,46800.0
2013-12-17 10:40:00,101.65,101.79,101.47,101.6,73300.0,89.552,89.6753,89.3934,89.5079,73300.0
2013-12-17 10:50:00,101.66,101.82,101.58,101.8,26500.0,89.5608,89.7017,89.4903,89.6841,26500.0
2013-12-17 11:00:00,101.8,101.8,101.62,101.76,25200.0,89.6841,89.6841,89.5255,89.6489,25200.0
2013-12-17 11:10:00,101.72,101.82,101.68,101.76,13300.0,89.6136,89.7017,89.5784,89.6489,13300.0
2013-12-17 11:20:00,101.76,101.81,101.59,101.63,29300.0,89.6489,89.6929,89.4991,89.5343,29300.0
2013-12-17 11:30:00,101.66,101.72,101.58,101.61,18900.0,89.5608,89.6136,89.4903,89.5167,18900.0
2013-12-17 11:40:00,101.65,101.82,101.6,101.79,19100.0,89.552,89.7017,89.5079,89.6753,19100.0
2013-12-17 11:50:00,101.78,101.83,101.72,101.74,43900.0,89.6665,89.7105,89.6136,89.6312,43900.0
2013-12-17 12:00:00,101.72,101.82,101.64,101.64,29600.0,89.6136,89.7017,89.5431,89.5431,29600.0
2013-12-17 12:10:00,101.61,101.71,101.61,101.66,29000.0,89.5167,89.6048,89.5167,89.5608,29000.0
2013-12-17 12:20:00,101.66,101.72,101.6,101.65,19100.0,89.5608,89.6136,89.5079,89.552,19100.0
2013-12-17 12:30:00,101.65,101.71,101.64,101.66,22400.0,89.552,89.6048,89.5431,89.5608,22400.0
2013-12-17 12:40:00,101.68,101.72,101.67,101.69,22100.0,89.5784,89.6136,89.5696,89.5872,22100.0
2013-12-17 12:50:00,101.69,101.7,101.63,101.63,26200.0,89.5872,89.596,89.5343,89.5343,26200.0
2013-12-17 13:00:00,101.63,101.7,101.58,101.58,26300.0,89.5343,89.596,89.4903,89.4903,26300.0
2013-12-17 13:10:00,101.61,101.77,101.58,101.75,40100.0,89.5167,89.6577,89.4903,89.6401,40100.0
2013-12-17 13:20:00,101.77,101.84,101.63,101.65,28900.0,89.6577,89.7193,89.5343,89.552,28900.0
2013-12-17 13:30:00,101.67,101.75,101.64,101.75,40800.0,89.5696,89.6401,89.5431,89.6401,40800.0
2013-12-17 13:40:00,101.75,101.81,101.72,101.72,44300.0,89.6401,89.6929,89.6136,89.6136,44300.0
2013-12-17 13:50:00,101.75,101.81,101.7,101.79,30500.0,89.6401,89.6929,89.596,89.6753,30500.0
2013-12-17 14:00:00,101.8,102.01,101.77,102.01,47300.0,89.6841,89.8691,89.6577,89.8691,47300.0
2013-12-17 14:10:00,102.0,102.14,101.95,102.01,50000.0,89.8603,89.9836,89.8163,89.8691,50000.0
2013-12-17 14:20:00,102.03,102.07,101.96,102.03,56600.0,89.8867,89.922,89.8251,89.8867,56600.0
2013-12-17 14:30:00,102.06,102.06,101.94,101.95,45700.0,89.9132,89.9132,89.8074,89.8163,45700.0
2013-12-17 14:40:00,101.94,102.0,101.92,101.99,32200.0,89.8074,89.8603,89.7898,89.8515,32200.0
2013-12-17 14:50:00,101.98,102.08,101.89,102.07,20600.0,89.8427,89.9308,89.7634,89.922,20600.0
2013-12-17 15:00:00,102.08,102.1,101.99,102.07,52900.0,89.9308,89.9484,89.8515,89.922,52900.0
2013-12-17 15:10:00,102.06,102.38,102.04,102.38,41600.0,89.9132,90.1951,89.8955,90.1951,41600.0
2013-12-17 15:20:00,102.38,102.52,102.36,102.48,39500.0,90.1951,90.3184,90.1775,90.2832,39500.0
2013-12-17 15:30:00,102.48,102.49,102.13,102.23,43900.0,90.2832,90.292,89.9748,90.0629,43900.0
2013-12-17 15:40:00,102.23,102.25,102.2,102.22,78500.0,90.0629,90.0805,90.0365,90.0541,78500.0
2013-12-17 15:50:00,102.22,102.23,102.04,102.05,120300.0,90.0541,90.0629,89.8955,89.9044,120300.0
2013-12-18 09:30:00,102.39,102.39,101.7,101.99,36800.0,90.2039,90.2039,89.596,89.8515,36800.0
2013-12-18 09:40:00,101.94,102.16,101.91,102.16,28600.0,89.8074,90.0013,89.781,90.0013,28600.0
2013-12-18 09:50:00,102.13,102.15,101.93,101.94,14900.0,89.9748,89.9925,89.7986,89.8074,14900.0
2013-12-18 10:00:00,101.98,101.99,101.89,101.98,35100.0,89.8427,89.8515,89.7634,89.8427,35100.0
2013-12-18 10:10:00,101.98,102.08,101.85,101.94,36300.0,89.8427,89.9308,89.7282,89.8074,36300.0
2013-12-18 10:20:00,101.94,102.03,101.83,101.93,38400.0,89.8074,89.8867,89.7105,89.7986,38400.0
2013-12-18 10:30:00,101.93,102.03,101.84,102.0,28700.0,89.7986,89.8867,89.7193,89.8603,28700.0
2013-12-18 10:40:00,102.0,102.06,101.99,102.04,23400.0,89.8603,89.9132,89.8515,89.8955,23400.0
2013-12-18 10:50:00,102.0,102.03,101.84,102.02,26100.0,89.8603,89.8867,89.7193,89.8779,26100.0
2013-12-18 11:00:00,102.03,102.04,101.97,102.03,19700.0,89.8867,89.8955,89.8339,89.8867,19700.0
2013-12-18 11:10:00,102.01,102.03,102.0,102.0,15500.0,89.8691,89.8867,89.8603,89.8603,15500.0
2013-12-18 11:20:00,102.01,102.05,101.99,102.03,28600.0,89.8691,89.9044,89.8515,89.8867,28600.0
2013-12-18 11:30:00,102.03,102.05,101.91,102.03,20500.0,89.8867,89.9044,89.781,89.8867,20500.0
2013-12-18 11:40:00,102.01,102.02,101.9,101.98,13600.0,89.8691,89.8779,89.7722,89.8427,13600.0
2013-12-18 11:50:00,101.98,102.05,101.97,102.01,23700.0,89.8427,89.9044,89.8339,89.8691,23700.0
2013-12-18 12:00:00,102.02,102.03,101.95,101.95,18100.0,89.8779,89.8867,89.8163,89.8163,18100.0
2013-12-18 12:10:00,101.97,102.04,101.95,101.98,20100.0,89.8339,89.8955,89.8163,89.8427,20100.0
2013-12-18 12:20:00,101.95,102.26,101.95,102.24,40900.0,89.8163,90.0894,89.8163,90.0717,40900.0
2013-12-18 12:30:00,102.27,102.59,102.26,102.58,42800.0,90.0982,90.3801,90.0894,90.3713,42800.0
2013-12-18 12:40:00,102.59,102.68,102.56,102.6,30800.0,90.3801,90.4594,90.3537,90.3889,30800.0
2013-12-18 12:50:00,102.6,102.61,102.43,102.43,20500.0,90.3889,90.3977,90.2391,90.2391,20500.0
2013-12-18 13:00:00,102.45,102.45,102.23,102.33,29400.0,90.2567,90.2567,90.0629,90.151,29400.0
2013-12-18 13:10:00,102.31,102.33,102.11,102.17,27700.0,90.1334,90.151,89.9572,90.0101,27700.0
2013-12-18 13:20:00,102.16,102.26,102.11,102.26,19400.0,90.0013,90.0894,89.9572,90.0894,19400.0
2013-12-18 13:30:00,102.25,102.37,102.24,102.34,35200.0,90.0805,90.1863,90.0717,90.1598,35200.0
2013-12-18 13:40:00,102.36,102.4,102.3,102.35,26000.0,90.1775,90.2127,90.1246,90.1686,26000.0
2013-12-18 13:50:00,102.35,103.26,102.35,103.14,60100.0,90.1686,90.9703,90.1686,90.8646,60100.0
2013-12-18 14:00:00,102.95,103.71,101.79,103.02,91300.0,90.6972,91.3668,89.6753,90.7589,91300.0
2013-12-18 14:10:00,102.91,103.03,102.68,102.96,33100.0,90.662,90.7677,90.4594,90.706,33100.0
2013-12-18 14:20:00,103.01,103.25,102.92,103.13,31200.0,90.7501,90.9615,90.6708,90.8558,31200.0
2013-12-18 14:30:00,103.15,103.75,103.05,103.75,57600.0,90.8734,91.402,90.7853,91.402,57600.0
2013-12-18 14:40:00,103.75,103.77,103.39,103.47,48000.0,91.402,91.4196,91.0849,91.1553,48000.0
2013-12-18 14:50:00,103.4,103.55,103.33,103.52,25000.0,91.0937,91.2258,91.032,91.1994,25000.0
2013-12-18 15:00:00,103.52,103.56,103.26,103.39,39600.0,91.1994,91.2346,90.9703,91.0849,39600.0
2013-12-18 15:10:00,103.39,103.74,103.37,103.69,60700.0,91.0849,91.3932,91.0673,91.3492,60700.0
2013-12-18 15:20:00,103.7,103.72,103.46,103.53,28200.0,91.358,91.3756,91.1465,91.2082,28200.0
2013-12-18 15:30:00,103.54,103.85,103.45,103.85,41200.0,91.217,91.4901,91.1377,91.4901,41200.0
2013-12-18 15:40:00,103.87,103.98,103.73,103.73,43600.0,91.5077,91.6047,91.3844,91.3844,43600.0
2013-12-18 15:50:00,103.74,104.11,103.73,104.11,91300.0,91.3932,91.7192,91.3844,91.7192,91300.0
2013-12-19 09:30:00,103.9,103.94,103.56,103.73,48000.0,91.5342,91.5694,91.2346,91.3844,48000.0
2013-12-19 09:40:00,103.74,104.0,103.58,103.71,25200.0,91.3932,91.6223,91.2523,91.3668,25200.0
2013-12-19 09:50:00,103.67,103.69,103.15,103.25,18500.0,91.3315,91.3492,90.8734,90.9615,18500.0
2013-12-19 10:00:00,103.17,103.48,103.08,103.4,27800.0,90.8911,91.1642,90.8118,91.0937,27800.0
2013-12-19 10:10:00,103.4,103.46,103.22,103.41,15600.0,91.0937,91.1465,90.9351,91.1025,15600.0
2013-12-19 10:20:00,103.41,103.42,103.26,103.4,20700.0,91.1025,91.1113,90.9703,91.0937,20700.0
2013-12-19 10:30:00,103.4,103.44,103.25,103.25,17400.0,91.0937,91.1289,90.9615,90.9615,17400.0
2013-12-19 10:40:00,103.25,103.43,103.21,103.35,25400.0,90.9615,91.1201,90.9263,91.0496,25400.0
2013-12-19 10:50:00,103.3,103.4,103.23,103.3,18200.0,91.0056,91.0937,90.9439,91.0056,18200.0
2013-12-19 11:00:00,103.34,103.39,103.11,103.14,17400.0,91.0408,91.0849,90.8382,90.8646,17400.0
2013-12-19 11:10:00,103.14,103.19,103.03,103.07,21300.0,90.8646,90.9087,90.7677,90.803,21300.0
2013-12-19 11:20:00,103.1,103.1,102.89,103.08,17500.0,90.8294,90.8294,90.6444,90.8118,17500.0
2013-12-19 11:30:00,103.04,103.27,103.04,103.2,21300.0,90.7765,90.9792,90.7765,90.9175,21300.0
2013-12-19 11:40:00,103.2,103.2,103.04,103.09,15500.0,90.9175,90.9175,90.7765,90.8206,15500.0
2013-12-19 11:50:00,103.08,103.32,103.08,103.2,22200.0,90.8118,91.0232,90.8118,90.9175,22200.0
2013-12-19 12:00:00,103.19,103.22,103.06,103.07,16800.0,90.9087,90.9351,90.7941,90.803,16800.0
2013-12-19 12:10:00,103.07,103.13,103.01,103.03,23900.0,90.803,90.8558,90.7501,90.7677,23900.0
2013-12-19 12:20:00,103.02,103.18,103.02,103.09,36100.0,90.7589,90.8999,90.7589,90.8206,36100.0
2013-12-19 12:30:00,103.09,103.14,103.02,103.06,10600.0,90.8206,90.8646,90.7589,90.7941,10600.0
2013-12-19 12:40:00,103.03,103.09,103.0,103.09,12300.0,90.7677,90.8206,90.7413,90.8206,12300.0
2013-12-19 12:50:00,103.06,103.14,103.04,103.1,13100.0,90.7941,90.8646,90.7765,90.8294,13100.0
2013-12-19 13:00:00,103.1,103.13,103.0,103.09,19200.0,90.8294,90.8558,90.7413,90.8206,19200.0
2013-12-19 13:10:00,103.09,103.17,103.09,103.11,22200.0,90.8206,90.8911,90.8206,90.8382,22200.0
2013-12-19 13:20:00,103.11,103.12,103.08,103.09,17200.0,90.8382,90.847,90.8118,90.8206,17200.0
2013-12-19 13:30:00,103.08,103.13,103.05,103.06,13500.0,90.8118,90.8558,90.7853,90.7941,13500.0
2013-12-19 13:40:00,103.05,103.11,103.02,103.06,22500.0,90.7853,90.8382,90.7589,90.7941,22500.0
2013-12-19 13:50:00,103.05,103.13,103.01,103.06,19400.0,90.7853,90.8558,90.7501,90.7941,19400.0
2013-12-19 14:00:00,103.05,103.06,102.93,102.95,24200.0,90.7853,90.7941,90.6796,90.6972,24200.0
2013-12-19 14:10:00,102.95,102.99,102.9,102.92,16200.0,90.6972,90.7325,90.6532,90.6708,16200.0
2013-12-19 14:20:00,102.92,102.95,102.84,102.92,16200.0,90.6708,90.6972,90.6003,90.6708,16200.0
2013-12-19 14:30:00,102.92,103.08,102.89,103.06,20800.0,90.6708,90.8118,90.6444,90.7941,20800.0
2013-12-19 14:40:00,103.03,103.07,102.94,102.98,26900.0,90.7677,90.803,90.6884,90.7237,26900.0
2013-12-19 14:50:00,103.0,103.03,102.92,103.01,19500.0,90.7413,90.7677,90.6708,90.7501,19500.0
2013-12-19 15:00:00,103.01,103.03,102.92,102.99,35100.0,90.7501,90.7677,90.6708,90.7325,35100.0
2013-12-19 15:10:00,103.0,103.02,102.96,103.01,35300.0,90.7413,90.7589,90.706,90.7501,35300.0
2013-12-19 15:20:00,103.01,103.01,102.93,102.97,33800.0,90.7501,90.7501,90.6796,90.7149,33800.0
2013-12-19 15:30:00,102.95,103.02,102.92,102.99,66100.0,90.6972,90.7589,90.6708,90.7325,66100.0
2013-12-19 15:40:00,102.99,103.01,102.86,102.9,66400.0,90.7325,90.7501,90.6179,90.6532,66400.0
2013-12-19 15:50:00,102.9,103.01,102.81,102.95,117400.0,90.6532,90.7501,90.5739,90.6972,117400.0
2013-12-20 09:30:00,102.65,103.09,102.56,102.85,324600.0,90.4329,90.8206,90.3537,90.6091,324600.0
2013-12-20 09:40:00,102.84,103.0,102.55,102.83,34700.0,90.6003,90.7413,90.3448,90.5915,34700.0
2013-12-20 09:50:00,102.81,102.91,102.72,102.91,40100.0,90.5739,90.662,90.4946,90.662,40100.0
2013-12-20 10:00:00,102.91,103.07,102.65,103.07,37900.0,90.662,90.803,90.4329,90.803,37900.0
2013-12-20 10:10:00,103.07,103.07,102.78,102.89,31300.0,90.803,90.803,90.5475,90.6444,31300.0
2013-12-20 10:20:00,102.86,102.99,102.83,102.99,32000.0,90.6179,90.7325,90.5915,90.7325,32000.0
2013-12-20 10:30:00,102.96,103.2,102.94,103.2,21500.0,90.706,90.9175,90.6884,90.9175,21500.0
2013-12-20 10:40:00,103.15,103.2,103.09,103.17,23600.0,90.8734,90.9175,90.8206,90.8911,23600.0
2013-12-20 10:50:00,103.15,103.2,102.9,102.93,20600.0,90.8734,90.9175,90.6532,90.6796,20600.0
2013-12-20 11:00:00,102.9,103.0,102.85,102.98,16600.0,90.6532,90.7413,90.6091,90.7237,16600.0
2013-12-20 11:10:00,102.95,103.01,102.95,103.0,29700.0,90.6972,90.7501,90.6972,90.7413,29700.0
2013-12-20 11:20:00,102.99,103.2,102.99,103.15,38500.0,90.7325,90.9175,90.7325,90.8734,38500.0
2013-12-20 11:30:00,103.17,103.49,103.15,103.49,13800.0,90.8911,91.173,90.8734,91.173,13800.0
2013-12-20 11:40:00,103.52,103.64,103.49,103.62,26200.0,91.1994,91.3051,91.173,91.2875,26200.0
2013-12-20 11:50:00,103.64,103.73,103.52,103.62,21300.0,91.3051,91.3844,91.1994,91.2875,21300.0
2013-12-20 12:00:00,103.59,103.8,103.57,103.7,29800.0,91.2611,91.4461,91.2434,91.358,29800.0
2013-12-20 12:10:00,103.68,103.84,103.63,103.84,13900.0,91.3404,91.4813,91.2963,91.4813,13900.0
2013-12-20 12:20:00,103.84,103.94,103.81,103.91,28200.0,91.4813,91.5694,91.4549,91.543,28200.0
2013-12-20 12:30:00,103.88,103.99,103.87,103.88,13600.0,91.5166,91.6135,91.5077,91.5166,13600.0
2013-12-20 12:40:00,103.88,104.0,103.87,103.99,30100.0,91.5166,91.6223,91.5077,91.6135,30100.0
2013-12-20 12:50:00,103.99,104.04,103.84,103.86,28300.0,91.6135,91.6575,91.4813,91.4989,28300.0
2013-12-20 13:00:00,103.83,104.04,103.82,103.98,10400.0,91.4725,91.6575,91.4637,91.6047,10400.0
2013-12-20 13:10:00,103.96,103.96,103.83,103.94,9900.0,91.587,91.587,91.4725,91.5694,9900.0
2013-12-20 13:20:00,103.91,104.0,103.91,104.0,20500.0,91.543,91.6223,91.543,91.6223,20500.0
2013-12-20 13:30:00,104.0,104.0,103.94,104.0,41500.0,91.6223,91.6223,91.5694,91.6223,41500.0
2013-12-20 13:40:00,104.01,104.13,103.97,104.09,23800.0,91.6311,91.7368,91.5958,91.7016,23800.0
2013-12-20 13:50:00,104.09,104.28,104.0,104.24,31800.0,91.7016,91.8689,91.6223,91.8337,31800.0
2013-12-20 14:00:00,104.25,104.34,104.17,104.34,14100.0,91.8425,91.9218,91.772,91.9218,14100.0
2013-12-20 14:10:00,104.33,104.51,104.28,104.51,24300.0,91.913,92.0716,91.8689,92.0716,24300.0
2013-12-20 14:20:00,104.48,104.56,104.48,104.53,24100.0,92.0451,92.1156,92.0451,92.0892,24100.0
2013-12-20 14:30:00,104.52,104.53,104.28,104.31,27300.0,92.0804,92.0892,91.8689,91.8954,27300.0
2013-12-20 14:40:00,104.3,104.39,104.23,104.27,65500.0,91.8866,91.9659,91.8249,91.8601,65500.0
2013-12-20 14:50:00,104.28,104.28,104.18,104.2,24300.0,91.8689,91.8689,91.7808,91.7985,24300.0
2013-12-20 15:00:00,104.18,104.2,104.07,104.16,40800.0,91.7808,91.7985,91.6839,91.7632,40800.0
2013-12-20 15:10:00,104.17,104.29,104.17,104.28,26200.0,91.772,91.8778,91.772,91.8689,26200.0
2013-12-20 15:20:00,104.26,104.28,104.17,104.24,39000.0,91.8513,91.8689,91.772,91.8337,39000.0
2013-12-20 15:30:00,104.24,104.41,104.22,104.41,44300.0,91.8337,91.9835,91.8161,91.9835,44300.0
2013-12-20 15:40:00,104.42,104.43,104.25,104.3,72700.0,91.9923,92.0011,91.8425,91.8866,72700.0
2013-12-20 15:50:00,104.31,104.34,104.15,104.26,125200.0,91.8954,91.9218,91.7544,91.8513,125200.0
2013-12-23 09:30:00,105.05,105.06,104.45,104.57,23400.0,92.5473,92.5561,92.0187,92.1244,23400.0
2013-12-23 09:40:00,104.56,104.92,104.25,104.68,50700.0,92.1156,92.4328,91.8425,92.2213,50700.0
2013-12-23 09:50:00,104.63,104.68,104.22,104.26,17000.0,92.1773,92.2213,91.8161,91.8513,17000.0
2013-12-23 10:00:00,104.32,104.33,103.98,104.28,25100.0,91.9042,91.913,91.6047,91.8689,25100.0
2013-12-23 10:10:00,104.27,104.48,104.23,104.24,12000.0,91.8601,92.0451,91.8249,91.8337,12000.0
2013-12-23 10:20:00,104.28,104.36,104.08,104.16,35300.0,91.8689,91.9394,91.6927,91.7632,35300.0
2013-12-23 10:30:00,104.07,104.2,103.93,103.93,21400.0,91.6839,91.7985,91.5606,91.5606,21400.0
2013-12-23 10:40:00,103.93,104.19,103.93,104.0,24600.0,91.5606,91.7897,91.5606,91.6223,24600.0
2013-12-23 10:50:00,104.05,104.13,103.96,104.1,14900.0,91.6663,91.7368,91.587,91.7104,14900.0
2013-12-23 11:00:00,104.07,104.19,104.03,104.03,98200.0,91.6839,91.7897,91.6487,91.6487,98200.0
2013-12-23 11:10:00,104.05,104.07,103.93,104.05,19000.0,91.6663,91.6839,91.5606,91.6663,19000.0
2013-12-23 11:20:00,103.98,104.07,103.93,104.01,23600.0,91.6047,91.6839,91.5606,91.6311,23600.0
2013-12-23 11:30:00,104.0,104.12,103.92,103.95,27500.0,91.6223,91.728,91.5518,91.5782,27500.0
2013-12-23 11:40:00,103.97,104.04,103.83,103.89,20100.0,91.5958,91.6575,91.4725,91.5254,20100.0
2013-12-23 11:50:00,103.91,103.99,103.88,103.97,19000.0,91.543,91.6135,91.5166,91.5958,19000.0
2013-12-23 12:00:00,103.94,104.03,103.91,103.96,22300.0,91.5694,91.6487,91.543,91.587,22300.0
2013-12-23 12:10:00,103.99,104.14,103.95,104.1,13000.0,91.6135,91.7456,91.5782,91.7104,13000.0
2013-12-23 12:20:00,104.09,104.15,104.02,104.04,10900.0,91.7016,91.7544,91.6399,91.6575,10900.0
2013-12-23 12:30:00,104.06,104.2,104.03,104.15,10700.0,91.6751,91.7985,91.6487,91.7544,10700.0
2013-12-23 12:40:00,104.15,104.18,104.12,104.18,5700.0,91.7544,91.7808,91.728,91.7808,5700.0
2013-12-23 12:50:00,104.18,104.19,104.09,104.14,17900.0,91.7808,91.7897,91.7016,91.7456,17900.0
2013-12-23 13:00:00,104.09,104.15,103.99,104.02,24700.0,91.7016,91.7544,91.6135,91.6399,24700.0
2013-12-23 13:10:00,104.09,104.16,104.04,104.08,10300.0,91.7016,91.7632,91.6575,91.6927,10300.0
2013-12-23 13:20:00,104.09,104.2,104.08,104.19,11100.0,91.7016,91.7985,91.6927,91.7897,11100.0
2013-12-23 13:30:00,104.19,104.27,104.17,104.19,9600.0,91.7897,91.8601,91.772,91.7897,9600.0
2013-12-23 13:40:00,104.2,104.21,104.11,104.11,19400.0,91.7985,91.8073,91.7192,91.7192,19400.0
2013-12-23 13:50:00,104.11,104.2,104.08,104.2,27800.0,91.7192,91.7985,91.6927,91.7985,27800.0
2013-12-23 14:00:00,104.21,104.29,104.14,104.27,17900.0,91.8073,91.8778,91.7456,91.8601,17900.0
2013-12-23 14:10:00,104.28,104.4,104.26,104.37,19000.0,91.8689,91.9747,91.8513,91.9482,19000.0
2013-12-23 14:20:00,104.37,104.43,104.17,104.17,23800.0,91.9482,92.0011,91.772,91.772,23800.0
2013-12-23 14:30:00,104.19,104.3,104.16,104.25,13900.0,91.7897,91.8866,91.7632,91.8425,13900.0
2013-12-23 14:40:00,104.22,104.31,104.17,104.28,17200.0,91.8161,91.8954,91.772,91.8689,17200.0
2013-12-23 14:50:00,104.26,104.34,104.19,104.3,19500.0,91.8513,91.9218,91.7897,91.8866,19500.0
2013-12-23 15:00:00,104.28,104.3,104.19,104.2,19800.0,91.8689,91.8866,91.7897,91.7985,19800.0
2013-12-23 15:10:00,104.2,104.26,104.16,104.24,24200.0,91.7985,91.8513,91.7632,91.8337,24200.0
2013-12-23 15:20:00,104.25,104.32,104.22,104.29,20600.0,91.8425,91.9042,91.8161,91.8778,20600.0
2013-12-23 15:30:00,104.29,104.33,104.23,104.29,32300.0,91.8778,91.913,91.8249,91.8778,32300.0
2013-12-23 15:40:00,104.3,104.32,104.17,104.28,39800.0,91.8866,91.9042,91.772,91.8689,39800.0
2013-12-23 15:50:00,104.27,104.38,104.22,104.32,91100.0,91.8601,91.957,91.8161,91.9042,91100.0
2013-12-24 09:30:00,104.13,104.38,103.83,104.34,23000.0,91.7368,91.957,91.4725,91.9218,23000.0
2013-12-24 09:40:00,104.32,104.57,104.2,104.54,11600.0,91.9042,92.1244,91.7985,92.098,11600.0
2013-12-24 09:50:00,104.53,104.73,104.52,104.73,11900.0,92.0892,92.2654,92.0804,92.2654,11900.0
2013-12-24 10:00:00,104.71,104.81,104.6,104.67,12400.0,92.2478,92.3359,92.1509,92.2125,12400.0
2013-12-24 10:10:00,104.63,104.75,104.58,104.75,9000.0,92.1773,92.283,92.1332,92.283,9000.0
2013-12-24 10:20:00,104.73,104.85,104.73,104.8,6400.0,92.2654,92.3711,92.2654,92.3271,6400.0
2013-12-24 10:30:00,104.8,104.94,104.8,104.91,16700.0,92.3271,92.4504,92.3271,92.424,16700.0
2013-12-24 10:40:00,104.91,104.95,104.78,104.81,10400.0,92.424,92.4592,92.3094,92.3359,10400.0
2013-12-24 10:50:00,104.81,104.94,104.74,104.93,9800.0,92.3359,92.4504,92.2742,92.4416,9800.0
2013-12-24 11:00:00,104.92,104.97,104.86,104.86,9800.0,92.4328,92.4768,92.3799,92.3799,9800.0
2013-12-24 11:10:00,104.88,104.97,104.8,104.89,6800.0,92.3975,92.4768,92.3271,92.4063,6800.0
2013-12-24 11:20:00,104.93,104.95,104.83,104.85,9000.0,92.4416,92.4592,92.3535,92.3711,9000.0
2013-12-24 11:30:00,104.83,104.93,104.79,104.82,12400.0,92.3535,92.4416,92.3182,92.3447,12400.0
2013-12-24 11:40:00,104.82,104.94,104.82,104.94,11400.0,92.3447,92.4504,92.3447,92.4504,11400.0
2013-12-24 11:50:00,104.97,104.97,104.85,104.91,26200.0,92.4768,92.4768,92.3711,92.424,26200.0
2013-12-24 12:00:00,104.91,104.92,104.82,104.84,22700.0,92.424,92.4328,92.3447,92.3623,22700.0
2013-12-24 12:10:00,104.85,104.85,104.72,104.75,13400.0,92.3711,92.3711,92.2566,92.283,13400.0
2013-12-24 12:20:00,104.75,104.85,104.7,104.78,18800.0,92.283,92.3711,92.239,92.3094,18800.0
2013-12-24 12:30:00,104.79,104.85,104.78,104.82,36900.0,92.3182,92.3711,92.3094,92.3447,36900.0
2013-12-24 12:40:00,104.83,104.89,104.75,104.79,36700.0,92.3535,92.4063,92.283,92.3182,36700.0
2013-12-24 12:50:00,104.79,104.97,104.76,104.91,96100.0,92.3182,92.4768,92.2918,92.424,96100.0
2013-12-26 09:30:00,105.03,105.18,104.79,104.83,25900.0,92.5297,92.6618,92.3182,92.3535,25900.0
2013-12-26 09:40:00,104.8,105.07,104.66,104.77,21200.0,92.3271,92.5649,92.2037,92.3006,21200.0
2013-12-26 09:50:00,104.79,104.93,104.34,104.39,59200.0,92.3182,92.4416,91.9218,91.9659,59200.0
2013-12-26 10:00:00,104.39,104.6,104.39,104.55,17300.0,91.9659,92.1509,91.9659,92.1068,17300.0
2013-12-26 10:10:00,104.51,104.54,104.37,104.49,24000.0,92.0716,92.098,91.9482,92.054,24000.0
2013-12-26 10:20:00,104.46,104.61,104.37,104.52,123500.0,92.0275,92.1597,91.9482,92.0804,123500.0
2013-12-26 10:30:00,104.52,104.64,104.52,104.64,13800.0,92.0804,92.1861,92.0804,92.1861,13800.0
2013-12-26 10:40:00,104.63,104.75,104.62,104.69,88100.0,92.1773,92.283,92.1685,92.2301,88100.0
2013-12-26 10:50:00,104.72,104.74,104.66,104.72,12000.0,92.2566,92.2742,92.2037,92.2566,12000.0
2013-12-26 11:00:00,104.74,104.74,104.65,104.71,7900.0,92.2742,92.2742,92.1949,92.2478,7900.0
2013-12-26 11:10:00,104.71,104.74,104.51,104.57,12000.0,92.2478,92.2742,92.0716,92.1244,12000.0
2013-12-26 11:20:00,104.62,104.7,104.57,104.7,3900.0,92.1685,92.239,92.1244,92.239,3900.0
2013-12-26 11:30:00,104.71,104.78,104.68,104.7,6300.0,92.2478,92.3094,92.2213,92.239,6300.0
2013-12-26 11:40:00,104.7,104.81,104.66,104.76,4400.0,92.239,92.3359,92.2037,92.2918,4400.0
2013-12-26 11:50:00,104.81,104.89,104.81,104.86,5700.0,92.3359,92.4063,92.3359,92.3799,5700.0
2013-12-26 12:00:00,104.86,104.89,104.79,104.85,12800.0,92.3799,92.4063,92.3182,92.3711,12800.0
2013-12-26 12:10:00,104.84,104.86,104.8,104.8,3100.0,92.3623,92.3799,92.3271,92.3271,3100.0
2013-12-26 12:20:00,104.83,104.87,104.78,104.83,8700.0,92.3535,92.3887,92.3094,92.3535,8700.0
2013-12-26 12:30:00,104.83,104.89,104.79,104.84,10000.0,92.3535,92.4063,92.3182,92.3623,10000.0
2013-12-26 12:40:00,104.86,104.87,104.79,104.83,9300.0,92.3799,92.3887,92.3182,92.3535,9300.0
2013-12-26 12:50:00,104.87,104.87,104.71,104.73,9500.0,92.3887,92.3887,92.2478,92.2654,9500.0
2013-12-26 13:00:00,104.74,104.81,104.67,104.75,11200.0,92.2742,92.3359,92.2125,92.283,11200.0
2013-12-26 13:10:00,104.75,104.8,104.72,104.76,10300.0,92.283,92.3271,92.2566,92.2918,10300.0
2013-12-26 13:20:00,104.71,104.79,104.66,104.7,5500.0,92.2478,92.3182,92.2037,92.239,5500.0
2013-12-26 13:30:00,104.7,104.77,104.7,104.75,6400.0,92.239,92.3006,92.239,92.283,6400.0
2013-12-26 13:40:00,104.76,104.77,104.64,104.67,8300.0,92.2918,92.3006,92.1861,92.2125,8300.0
2013-12-26 13:50:00,104.7,104.8,104.7,104.76,36400.0,92.239,92.3271,92.239,92.2918,36400.0
2013-12-26 14:00:00,104.76,104.8,104.69,104.77,10800.0,92.2918,92.3271,92.2301,92.3006,10800.0
2013-12-26 14:10:00,104.77,104.77,104.7,104.75,8000.0,92.3006,92.3006,92.239,92.283,8000.0
2013-12-26 14:20:00,104.75,104.8,104.72,104.77,7500.0,92.283,92.3271,92.2566,92.3006,7500.0
2013-12-26 14:30:00,104.77,104.77,104.71,104.77,12500.0,92.3006,92.3006,92.2478,92.3006,12500.0
2013-12-26 14:40:00,104.76,104.76,104.67,104.67,8100.0,92.2918,92.2918,92.2125,92.2125,8100.0
2013-12-26 14:50:00,104.71,104.79,104.7,104.74,9400.0,92.2478,92.3182,92.239,92.2742,9400.0
2013-12-26 15:00:00,104.72,104.8,104.69,104.73,14600.0,92.2566,92.3271,92.2301,92.2654,14600.0
2013-12-26 15:10:00,104.74,104.77,104.7,104.74,13000.0,92.2742,92.3006,92.239,92.2742,13000.0
2013-12-26 15:20:00,104.75,104.75,104.63,104.7,15900.0,92.283,92.283,92.1773,92.239,15900.0
2013-12-26 15:30:00,104.68,104.74,104.68,104.72,15700.0,92.2213,92.2742,92.2213,92.2566,15700.0
2013-12-26 15:40:00,104.72,104.8,104.71,104.73,27100.0,92.2566,92.3271,92.2478,92.2654,27100.0
2013-12-26 15:50:00,104.72,104.75,104.64,104.69,86900.0,92.2566,92.283,92.1861,92.2301,86900.0
2013-12-27 09:30:00,105.09,105.31,104.83,104.94,26600.0,92.5825,92.7764,92.3535,92.4504,26600.0
2013-12-27 09:40:00,104.91,105.13,104.89,104.99,18700.0,92.424,92.6178,92.4063,92.4944,18700.0
2013-12-27 09:50:00,104.95,105.03,104.89,104.97,7700.0,92.4592,92.5297,92.4063,92.4768,7700.0
2013-12-27 10:00:00,104.92,105.26,104.92,105.13,10300.0,92.4328,92.7323,92.4328,92.6178,10300.0
2013-12-27 10:10:00,105.12,105.22,105.0,105.22,24600.0,92.609,92.6971,92.5033,92.6971,24600.0
2013-12-27 10:20:00,105.19,105.28,105.18,105.24,10600.0,92.6706,92.7499,92.6618,92.7147,10600.0
2013-12-27 10:30:00,105.22,105.3,105.12,105.13,9800.0,92.6971,92.7675,92.609,92.6178,9800.0
2013-12-27 10:40:00,105.15,105.15,104.85,104.88,9300.0,92.6354,92.6354,92.3711,92.3975,9300.0
2013-12-27 10:50:00,104.88,105.0,104.67,104.75,50000.0,92.3975,92.5033,92.2125,92.283,50000.0
2013-12-27 11:00:00,104.77,104.96,104.77,104.93,5700.0,92.3006,92.468,92.3006,92.4416,5700.0
2013-12-27 11:10:00,104.94,105.08,104.9,105.07,5900.0,92.4504,92.5737,92.4152,92.5649,5900.0
2013-12-27 11:20:00,105.04,105.06,104.89,104.98,7900.0,92.5385,92.5561,92.4063,92.4856,7900.0
2013-12-27 11:30:00,105.01,105.1,105.0,105.02,9600.0,92.5121,92.5914,92.5033,92.5209,9600.0
2013-12-27 11:40:00,105.02,105.09,104.9,104.96,17700.0,92.5209,92.5825,92.4152,92.468,17700.0
2013-12-27 11:50:00,104.96,105.01,104.94,104.98,6200.0,92.468,92.5121,92.4504,92.4856,6200.0
2013-12-27 12:00:00,104.98,105.06,104.96,104.97,16200.0,92.4856,92.5561,92.468,92.4768,16200.0
2013-12-27 12:10:00,104.97,105.01,104.86,104.89,5000.0,92.4768,92.5121,92.3799,92.4063,5000.0
2013-12-27 12:20:00,104.89,104.91,104.72,104.74,13800.0,92.4063,92.424,92.2566,92.2742,13800.0
2013-12-27 12:30:00,104.73,104.76,104.58,104.62,14800.0,92.2654,92.2918,92.1332,92.1685,14800.0
2013-12-27 12:40:00,104.6,104.61,104.47,104.47,7900.0,92.1509,92.1597,92.0363,92.0363,7900.0
2013-12-27 12:50:00,104.49,104.56,104.49,104.56,6400.0,92.054,92.1156,92.054,92.1156,6400.0
2013-12-27 13:00:00,104.53,104.58,104.48,104.5,7700.0,92.0892,92.1332,92.0451,92.0628,7700.0
2013-12-27 13:10:00,104.5,104.53,104.45,104.53,6400.0,92.0628,92.0892,92.0187,92.0892,6400.0
2013-12-27 13:20:00,104.55,104.58,104.51,104.53,7400.0,92.1068,92.1332,92.0716,92.0892,7400.0
2013-12-27 13:30:00,104.55,104.58,104.49,104.58,5400.0,92.1068,92.1332,92.054,92.1332,5400.0
2013-12-27 13:40:00,104.61,104.61,104.49,104.58,6800.0,92.1597,92.1597,92.054,92.1332,6800.0
2013-12-27 13:50:00,104.58,104.61,104.56,104.58,7100.0,92.1332,92.1597,92.1156,92.1332,7100.0
2013-12-27 14:00:00,104.59,104.6,104.48,104.48,18900.0,92.1421,92.1509,92.0451,92.0451,18900.0
2013-12-27 14:10:00,104.49,104.51,104.33,104.44,26400.0,92.054,92.0716,91.913,92.0099,26400.0
2013-12-27 14:20:00,104.43,104.47,104.37,104.43,25400.0,92.0011,92.0363,91.9482,92.0011,25400.0
2013-12-27 14:30:00,104.43,104.47,104.43,104.46,11900.0,92.0011,92.0363,92.0011,92.0275,11900.0
2013-12-27 14:40:00,104.46,104.49,104.41,104.45,18100.0,92.0275,92.054,91.9835,92.0187,18100.0
2013-12-27 14:50:00,104.45,104.47,104.34,104.35,16900.0,92.0187,92.0363,91.9218,91.9306,16900.0
2013-12-27 15:00:00,104.35,104.41,104.33,104.41,12400.0,91.9306,91.9835,91.913,91.9835,12400.0
2013-12-27 15:10:00,104.4,104.41,104.35,104.41,19000.0,91.9747,91.9835,91.9306,91.9835,19000.0
2013-12-27 15:20:00,104.41,104.46,104.36,104.46,16700.0,91.9835,92.0275,91.9394,92.0275,16700.0
2013-12-27 15:30:00,104.46,104.57,104.46,104.51,26100.0,92.0275,92.1244,92.0275,92.0716,26100.0
2013-12-27 15:40:00,104.51,104.52,104.41,104.48,23600.0,92.0716,92.0804,91.9835,92.0451,23600.0
2013-12-27 15:50:00,104.49,104.53,104.43,104.48,45800.0,92.054,92.0892,92.0011,92.0451,45800.0
2013-12-30 09:30:00,104.37,104.54,104.04,104.12,37400.0,91.9482,92.098,91.6575,91.728,37400.0
2013-12-30 09:40:00,104.12,104.27,103.95,104.0,21900.0,91.728,91.8601,91.5782,91.6223,21900.0
2013-12-30 09:50:00,104.0,104.18,103.95,103.99,28600.0,91.6223,91.7808,91.5782,91.6135,28600.0
2013-12-30 10:00:00,104.05,104.28,104.04,104.19,31600.0,91.6663,91.8689,91.6575,91.7897,31600.0
2013-12-30 10:10:00,104.22,104.28,104.12,104.14,18100.0,91.8161,91.8689,91.728,91.7456,18100.0
2013-12-30 10:20:00,104.24,104.27,104.06,104.14,13600.0,91.8337,91.8601,91.6751,91.7456,13600.0
2013-12-30 10:30:00,104.15,104.26,104.11,104.16,18600.0,91.7544,91.8513,91.7192,91.7632,18600.0
2013-12-30 10:40:00,104.17,104.26,104.1,104.18,23300.0,91.772,91.8513,91.7104,91.7808,23300.0
2013-12-30 10:50:00,104.18,104.22,104.1,104.1,24500.0,91.7808,91.8161,91.7104,91.7104,24500.0
2013-12-30 11:00:00,104.11,104.26,104.11,104.25,19700.0,91.7192,91.8513,91.7192,91.8425,19700.0
2013-12-30 11:10:00,104.21,104.37,104.04,104.1,53000.0,91.8073,91.9482,91.6575,91.7104,53000.0
2013-12-30 11:20:00,104.09,104.32,104.09,104.28,14600.0,91.7016,91.9042,91.7016,91.8689,14600.0
2013-12-30 11:30:00,104.29,104.39,104.19,104.19,12400.0,91.8778,91.9659,91.7897,91.7897,12400.0
2013-12-30 11:40:00,104.22,104.37,104.2,104.31,13100.0,91.8161,91.9482,91.7985,91.8954,13100.0
2013-12-30 11:50:00,104.31,104.36,104.22,104.28,17000.0,91.8954,91.9394,91.8161,91.8689,17000.0
2013-12-30 12:00:00,104.27,104.29,104.21,104.26,13400.0,91.8601,91.8778,91.8073,91.8513,13400.0
2013-12-30 12:10:00,104.26,104.28,104.14,104.14,15500.0,91.8513,91.8689,91.7456,91.7456,15500.0
2013-12-30 12:20:00,104.14,104.2,104.06,104.09,13500.0,91.7456,91.7985,91.6751,91.7016,13500.0
2013-12-30 12:30:00,104.08,104.18,104.05,104.18,13800.0,91.6927,91.7808,91.6663,91.7808,13800.0
2013-12-30 12:40:00,104.19,104.25,104.18,104.25,11800.0,91.7897,91.8425,91.7808,91.8425,11800.0
2013-12-30 12:50:00,104.25,104.25,104.14,104.21,9000.0,91.8425,91.8425,91.7456,91.8073,9000.0
2013-12-30 13:00:00,104.22,104.23,104.19,104.22,9000.0,91.8161,91.8249,91.7897,91.8161,9000.0
2013-12-30 13:10:00,104.2,104.28,104.18,104.24,13400.0,91.7985,91.8689,91.7808,91.8337,13400.0
2013-12-30 13:20:00,104.25,104.26,104.16,104.16,5500.0,91.8425,91.8513,91.7632,91.7632,5500.0
2013-12-30 13:30:00,104.17,104.22,104.1,104.13,13500.0,91.772,91.8161,91.7104,91.7368,13500.0
2013-12-30 13:40:00,104.15,104.18,104.06,104.15,12000.0,91.7544,91.7808,91.6751,91.7544,12000.0
2013-12-30 13:50:00,104.15,104.22,104.15,104.16,15100.0,91.7544,91.8161,91.7544,91.7632,15100.0
2013-12-30 14:00:00,104.14,104.21,104.14,104.18,8100.0,91.7456,91.8073,91.7456,91.7808,8100.0
2013-12-30 14:10:00,104.2,104.2,104.14,104.16,20100.0,91.7985,91.7985,91.7456,91.7632,20100.0
2013-12-30 14:20:00,104.17,104.19,104.06,104.15,15600.0,91.772,91.7897,91.6751,91.7544,15600.0
2013-12-30 14:30:00,104.12,104.19,104.12,104.18,14000.0,91.728,91.7897,91.728,91.7808,14000.0
2013-12-30 14:40:00,104.18,104.2,104.12,104.17,22100.0,91.7808,91.7985,91.728,91.772,22100.0
2013-12-30 14:50:00,104.18,104.18,104.13,104.16,16400.0,91.7808,91.7808,91.7368,91.7632,16400.0
2013-12-30 15:00:00,104.17,104.18,104.12,104.12,21700.0,91.772,91.7808,91.728,91.728,21700.0
2013-12-30 15:10:00,104.13,104.15,104.08,104.11,21000.0,91.7368,91.7544,91.6927,91.7192,21000.0
2013-12-30 15:20:00,104.12,104.12,104.03,104.04,25700.0,91.728,91.728,91.6487,91.6575,25700.0
2013-12-30 15:30:00,104.05,104.05,103.99,104.03,35600.0,91.6663,91.6663,91.6135,91.6487,35600.0
2013-12-30 15:40:00,104.03,104.09,103.99,104.09,41600.0,91.6487,91.7016,91.6135,91.7016,41600.0
2013-12-30 15:50:00,104.09,104.14,104.07,104.1,66100.0,91.7016,91.7456,91.6839,91.7104,66100.0
2013-12-31 09:30:00,104.29,104.55,103.9,103.96,33400.0,91.8778,92.1068,91.5342,91.587,33400.0
2013-12-31 09:40:00,103.97,104.17,103.92,104.09,18100.0,91.5958,91.772,91.5518,91.7016,18100.0
2013-12-31 09:50:00,104.08,104.13,104.0,104.06,11600.0,91.6927,91.7368,91.6223,91.6751,11600.0
2013-12-31 10:00:00,104.09,104.16,104.05,104.12,20500.0,91.7016,91.7632,91.6663,91.728,20500.0
2013-12-31 10:10:00,104.13,104.16,103.95,104.1,19400.0,91.7368,91.7632,91.5782,91.7104,19400.0
2013-12-31 10:20:00,104.08,104.15,104.05,104.13,12800.0,91.6927,91.7544,91.6663,91.7368,12800.0
2013-12-31 10:30:00,104.12,104.36,104.11,104.31,15600.0,91.728,91.9394,91.7192,91.8954,15600.0
2013-12-31 10:40:00,104.31,104.35,104.19,104.29,37500.0,91.8954,91.9306,91.7897,91.8778,37500.0
2013-12-31 10:50:00,104.28,104.31,104.16,104.25,8700.0,91.8689,91.8954,91.7632,91.8425,8700.0
2013-12-31 11:00:00,104.3,104.33,104.28,104.29,29500.0,91.8866,91.913,91.8689,91.8778,29500.0
2013-12-31 11:10:00,104.29,104.41,104.28,104.34,16100.0,91.8778,91.9835,91.8689,91.9218,16100.0
2013-12-31 11:20:00,104.35,104.37,104.25,104.26,93500.0,91.9306,91.9482,91.8425,91.8513,93500.0
2013-12-31 11:30:00,104.28,104.28,104.23,104.28,11300.0,91.8689,91.8689,91.8249,91.8689,11300.0
2013-12-31 11:40:00,104.27,104.35,104.24,104.31,18300.0,91.8601,91.9306,91.8337,91.8954,18300.0
2013-12-31 11:50:00,104.3,104.37,104.24,104.36,18600.0,91.8866,91.9482,91.8337,91.9394,18600.0
2013-12-31 12:00:00,104.36,104.37,104.23,104.24,7600.0,91.9394,91.9482,91.8249,91.8337,7600.0
2013-12-31 12:10:00,104.23,104.26,104.21,104.22,11500.0,91.8249,91.8513,91.8073,91.8161,11500.0
2013-12-31 12:20:00,104.2,104.26,104.2,104.26,8300.0,91.7985,91.8513,91.7985,91.8513,8300.0
2013-12-31 12:30:00,104.27,104.45,104.26,104.43,10300.0,91.8601,92.0187,91.8513,92.0011,10300.0
2013-12-31 12:40:00,104.41,104.42,104.29,104.33,9000.0,91.9835,91.9923,91.8778,91.913,9000.0
2013-12-31 12:50:00,104.34,104.36,104.29,104.33,16500.0,91.9218,91.9394,91.8778,91.913,16500.0
2013-12-31 13:00:00,104.35,104.36,104.33,104.35,42000.0,91.9306,91.9394,91.913,91.9306,42000.0
2013-12-31 13:10:00,104.35,104.35,104.24,104.31,18100.0,91.9306,91.9306,91.8337,91.8954,18100.0
2013-12-31 13:20:00,104.32,104.35,104.31,104.32,8300.0,91.9042,91.9306,91.8954,91.9042,8300.0
2013-12-31 13:30:00,104.32,104.35,104.3,104.3,10900.0,91.9042,91.9306,91.8866,91.8866,10900.0
2013-12-31 13:40:00,104.29,104.29,104.25,104.27,9300.0,91.8778,91.8778,91.8425,91.8601,9300.0
2013-12-31 13:50:00,104.28,104.35,104.25,104.3,9800.0,91.8689,91.9306,91.8425,91.8866,9800.0
2013-12-31 14:00:00,104.3,104.33,104.22,104.33,24500.0,91.8866,91.913,91.8161,91.913,24500.0
2013-12-31 14:10:00,104.32,104.34,104.26,104.26,10800.0,91.9042,91.9218,91.8513,91.8513,10800.0
2013-12-31 14:20:00,104.26,104.28,104.22,104.24,11800.0,91.8513,91.8689,91.8161,91.8337,11800.0
2013-12-31 14:30:00,104.24,104.27,104.07,104.09,16900.0,91.8337,91.8601,91.6839,91.7016,16900.0
2013-12-31 14:40:00,104.08,104.12,103.97,103.99,24500.0,91.6927,91.728,91.5958,91.6135,24500.0
2013-12-31 14:50:00,104.0,104.01,103.95,104.01,32300.0,91.6223,91.6311,91.5782,91.6311,32300.0
2013-12-31 15:00:00,104.0,104.01,103.87,103.89,25600.0,91.6223,91.6311,91.5077,91.5254,25600.0
2013-12-31 15:10:00,103.88,103.91,103.88,103.91,24400.0,91.5166,91.543,91.5166,91.543,24400.0
2013-12-31 15:20:00,103.91,104.13,103.91,104.1,16400.0,91.543,91.7368,91.543,91.7104,16400.0
2013-12-31 15:30:00,104.1,104.24,104.1,104.14,26500.0,91.7104,91.8337,91.7104,91.7456,26500.0
2013-12-31 15:40:00,104.14,104.3,104.08,104.25,68600.0,91.7456,91.8866,91.6927,91.8425,68600.0
2013-12-31 15:50:00,104.25,104.29,104.15,104.27,89500.0,91.8425,91.8778,91.7544,91.8601,89500.0
2014-01-02 09:30:00,103.58,104.0,103.41,103.7,36000.0,91.2523,91.6223,91.1025,91.358,36000.0
2014-01-02 09:40:00,103.7,104.19,103.63,104.19,26900.0,91.358,91.7897,91.2963,91.7897,26900.0
2014-01-02 09:50:00,104.1,104.28,103.85,104.14,39400.0,91.7104,91.8689,91.4901,91.7456,39400.0
2014-01-02 10:00:00,104.11,104.21,103.82,104.0,42100.0,91.7192,91.8073,91.4637,91.6223,42100.0
2014-01-02 10:10:00,104.02,104.27,103.89,103.93,33600.0,91.6399,91.8601,91.5254,91.5606,33600.0
2014-01-02 10:20:00,103.98,104.07,103.84,104.04,19600.0,91.6047,91.6839,91.4813,91.6575,19600.0
2014-01-02 10:30:00,104.09,104.13,104.02,104.13,16500.0,91.7016,91.7368,91.6399,91.7368,16500.0
2014-01-02 10:40:00,104.13,104.4,104.12,104.25,19800.0,91.7368,91.9747,91.728,91.8425,19800.0
2014-01-02 10:50:00,104.27,104.43,104.15,104.31,27600.0,91.8601,92.0011,91.7544,91.8954,27600.0
2014-01-02 11:00:00,104.31,104.35,104.22,104.3,14200.0,91.8954,91.9306,91.8161,91.8866,14200.0
2014-01-02 11:10:00,104.29,104.34,104.14,104.28,15000.0,91.8778,91.9218,91.7456,91.8689,15000.0
2014-01-02 11:20:00,104.27,104.35,104.04,104.12,16700.0,91.8601,91.9306,91.6575,91.728,16700.0
2014-01-02 11:30:00,104.12,104.14,103.94,103.97,12100.0,91.728,91.7456,91.5694,91.5958,12100.0
2014-01-02 11:40:00,103.97,104.05,103.85,103.87,21000.0,91.5958,91.6663,91.4901,91.5077,21000.0
2014-01-02 11:50:00,103.87,103.87,103.68,103.84,32800.0,91.5077,91.5077,91.3404,91.4813,32800.0
2014-01-02 12:00:00,103.84,103.87,103.71,103.83,13200.0,91.4813,91.5077,91.3668,91.4725,13200.0
2014-01-02 12:10:00,103.87,103.89,103.81,103.84,10500.0,91.5077,91.5254,91.4549,91.4813,10500.0
2014-01-02 12:20:00,103.81,103.87,103.77,103.81,16700.0,91.4549,91.5077,91.4196,91.4549,16700.0
2014-01-02 12:30:00,103.81,103.85,103.68,103.8,16800.0,91.4549,91.4901,91.3404,91.4461,16800.0
2014-01-02 12:40:00,103.77,103.78,103.64,103.67,12000.0,91.4196,91.4285,91.3051,91.3315,12000.0
2014-01-02 12:50:00,103.65,103.78,103.64,103.77,9700.0,91.3139,91.4285,91.3051,91.4196,9700.0
2014-01-02 13:00:00,103.79,103.82,103.63,103.66,23000.0,91.4373,91.4637,91.2963,91.3227,23000.0
2014-01-02 13:10:00,103.66,103.68,103.56,103.58,8900.0,91.3227,91.3404,91.2346,91.2523,8900.0
2014-01-02 13:20:00,103.55,103.64,103.5,103.61,13600.0,91.2258,91.3051,91.1818,91.2787,13600.0
2014-01-02 13:30:00,103.59,103.72,103.56,103.67,15600.0,91.2611,91.3756,91.2346,91.3315,15600.0
2014-01-02 13:40:00,103.64,103.74,103.57,103.71,15200.0,91.3051,91.3932,91.2434,91.3668,15200.0
2014-01-02 13:50:00,103.66,103.71,103.58,103.61,11500.0,91.3227,91.3668,91.2523,91.2787,11500.0
2014-01-02 14:00:00,103.63,103.81,103.63,103.8,10000.0,91.2963,91.4549,91.2963,91.4461,10000.0
2014-01-02 14:10:00,103.8,103.88,103.64,103.64,23100.0,91.4461,91.5166,91.3051,91.3051,23100.0
2014-01-02 14:20:00,103.61,103.71,103.56,103.65,17400.0,91.2787,91.3668,91.2346,91.3139,17400.0
2014-01-02 14:30:00,103.62,103.86,103.62,103.72,39900.0,91.2875,91.4989,91.2875,91.3756,39900.0
2014-01-02 14:40:00,103.75,103.85,103.75,103.81,13100.0,91.402,91.4901,91.402,91.4549,13100.0
2014-01-02 14:50:00,103.83,103.84,103.63,103.63,22300.0,91.4725,91.4813,91.2963,91.2963,22300.0
2014-01-02 15:00:00,103.67,103.75,103.63,103.64,15700.0,91.3315,91.402,91.2963,91.3051,15700.0
2014-01-02 15:10:00,103.66,103.8,103.65,103.79,22300.0,91.3227,91.4461,91.3139,91.4373,22300.0
2014-01-02 15:20:00,103.8,103.92,103.78,103.83,47500.0,91.4461,91.5518,91.4285,91.4725,47500.0
2014-01-02 15:30:00,103.81,103.9,103.76,103.83,31100.0,91.4549,91.5342,91.4108,91.4725,31100.0
2014-01-02 15:40:00,103.83,104.03,103.8,103.94,81400.0,91.4725,91.6487,91.4461,91.5694,81400.0
2014-01-02 15:50:00,103.94,103.97,103.78,103.8,80900.0,91.5694,91.5958,91.4285,91.4461,80900.0
2014-01-03 09:30:00,104.1,104.22,103.87,104.02,30100.0,91.7104,91.8161,91.5077,91.6399,30100.0
2014-01-03 09:40:00,104.04,104.24,103.95,104.18,15300.0,91.6575,91.8337,91.5782,91.7808,15300.0
2014-01-03 09:50:00,104.23,104.28,104.02,104.03,15800.0,91.8249,91.8689,91.6399,91.6487,15800.0
2014-01-03 10:00:00,104.06,104.1,103.85,103.93,18700.0,91.6751,91.7104,91.4901,91.5606,18700.0
2014-01-03 10:10:00,103.95,104.24,103.95,104.05,23800.0,91.5782,91.8337,91.5782,91.6663,23800.0
2014-01-03 10:20:00,104.02,104.18,103.93,104.18,9600.0,91.6399,91.7808,91.5606,91.7808,9600.0
2014-01-03 10:30:00,104.17,104.22,103.92,103.99,31700.0,91.772,91.8161,91.5518,91.6135,31700.0
2014-01-03 10:40:00,103.96,104.1,103.92,103.96,11000.0,91.587,91.7104,91.5518,91.587,11000.0
2014-01-03 10:50:00,103.97,104.09,103.92,104.09,12700.0,91.5958,91.7016,91.5518,91.7016,12700.0
2014-01-03 11:00:00,104.11,104.2,104.05,104.11,14900.0,91.7192,91.7985,91.6663,91.7192,14900.0
2014-01-03 11:10:00,104.09,104.09,103.81,103.87,9300.0,91.7016,91.7016,91.4549,91.5077,9300.0
2014-01-03 11:20:00,103.87,104.01,103.83,103.84,7300.0,91.5077,91.6311,91.4725,91.4813,7300.0
2014-01-03 11:30:00,103.87,103.98,103.84,103.96,9000.0,91.5077,91.6047,91.4813,91.587,9000.0
2014-01-03 11:40:00,103.95,104.04,103.85,103.85,10400.0,91.5782,91.6575,91.4901,91.4901,10400.0
2014-01-03 11:50:00,103.84,103.89,103.79,103.83,6700.0,91.4813,91.5254,91.4373,91.4725,6700.0
2014-01-03 12:00:00,103.83,104.03,103.79,103.96,12100.0,91.4725,91.6487,91.4373,91.587,12100.0
2014-01-03 12:10:00,103.98,104.03,103.93,103.93,7500.0,91.6047,91.6487,91.5606,91.5606,7500.0
2014-01-03 12:20:00,103.95,104.0,103.91,103.96,7800.0,91.5782,91.6223,91.543,91.587,7800.0
2014-01-03 12:30:00,103.97,103.99,103.92,103.98,14200.0,91.5958,91.6135,91.5518,91.6047,14200.0
2014-01-03 12:40:00,103.96,103.98,103.88,103.94,13000.0,91.587,91.6047,91.5166,91.5694,13000.0
2014-01-03 12:50:00,103.95,103.96,103.88,103.89,7700.0,91.5782,91.587,91.5166,91.5254,7700.0
2014-01-03 13:00:00,103.91,103.94,103.84,103.91,14500.0,91.543,91.5694,91.4813,91.543,14500.0
2014-01-03 13:10:00,103.91,103.95,103.86,103.92,10800.0,91.543,91.5782,91.4989,91.5518,10800.0
2014-01-03 13:20:00,103.91,103.94,103.89,103.89,13400.0,91.543,91.5694,91.5254,91.5254,13400.0
2014-01-03 13:30:00,103.91,103.91,103.78,103.86,7900.0,91.543,91.543,91.4285,91.4989,7900.0
2014-01-03 13:40:00,103.85,103.87,103.79,103.86,7000.0,91.4901,91.5077,91.4373,91.4989,7000.0
2014-01-03 13:50:00,103.82,103.93,103.8,103.91,11100.0,91.4637,91.5606,91.4461,91.543,11100.0
2014-01-03 14:00:00,103.91,103.95,103.86,103.9,12400.0,91.543,91.5782,91.4989,91.5342,12400.0
2014-01-03 14:10:00,103.87,104.01,103.87,103.98,13600.0,91.5077,91.6311,91.5077,91.6047,13600.0
2014-01-03 14:20:00,103.98,104.02,103.93,103.95,14200.0,91.6047,91.6399,91.5606,91.5782,14200.0
2014-01-03 14:30:00,103.94,103.96,103.88,103.91,10700.0,91.5694,91.587,91.5166,91.543,10700.0
2014-01-03 14:40:00,103.93,104.06,103.92,104.0,13500.0,91.5606,91.6751,91.5518,91.6223,13500.0
2014-01-03 14:50:00,104.01,104.13,104.0,104.08,13500.0,91.6311,91.7368,91.6223,91.6927,13500.0
2014-01-03 15:00:00,104.07,104.11,104.02,104.1,18700.0,91.6839,91.7192,91.6399,91.7104,18700.0
2014-01-03 15:10:00,104.1,104.28,104.1,104.21,28300.0,91.7104,91.8689,91.7104,91.8073,28300.0
2014-01-03 15:20:00,104.21,104.24,104.15,104.2,29100.0,91.8073,91.8337,91.7544,91.7985,29100.0
2014-01-03 15:30:00,104.21,104.29,104.2,104.2,21900.0,91.8073,91.8778,91.7985,91.7985,21900.0
2014-01-03 15:40:00,104.2,104.2,104.11,104.16,42100.0,91.7985,91.7985,91.7192,91.7632,42100.0
2014-01-03 15:50:00,104.16,104.16,103.91,103.92,93100.0,91.7632,91.7632,91.543,91.5518,93100.0
2014-01-06 09:30:00,101.41,102.68,101.22,102.18,143200.0,89.3405,90.4594,89.1731,90.0189,143200.0
2014-01-06 09:40:00,102.24,102.66,102.15,102.64,54200.0,90.0717,90.4418,89.9925,90.4241,54200.0
2014-01-06 09:50:00,102.63,102.63,102.3,102.3,29800.0,90.4153,90.4153,90.1246,90.1246,29800.0
2014-01-06 10:00:00,102.3,102.44,102.13,102.36,39200.0,90.1246,90.2479,89.9748,90.1775,39200.0
2014-01-06 10:10:00,102.36,102.56,102.18,102.23,38700.0,90.1775,90.3537,90.0189,90.0629,38700.0
2014-01-06 10:20:00,102.25,102.27,101.96,102.0,43000.0,90.0805,90.0982,89.8251,89.8603,43000.0
2014-01-06 10:30:00,101.99,102.08,101.86,101.88,44100.0,89.8515,89.9308,89.737,89.7546,44100.0
2014-01-06 10:40:00,101.88,101.9,101.75,101.77,39800.0,89.7546,89.7722,89.6401,89.6577,39800.0
2014-01-06 10:50:00,101.78,101.91,101.71,101.79,32400.0,89.6665,89.781,89.6048,89.6753,32400.0
2014-01-06 11:00:00,101.78,101.84,101.76,101.83,30700.0,89.6665,89.7193,89.6489,89.7105,30700.0
2014-01-06 11:10:00,101.83,101.88,101.75,101.77,21600.0,89.7105,89.7546,89.6401,89.6577,21600.0
2014-01-06 11:20:00,101.77,101.83,101.64,101.79,25500.0,89.6577,89.7105,89.5431,89.6753,25500.0
2014-01-06 11:30:00,101.8,101.9,101.76,101.85,24100.0,89.6841,89.7722,89.6489,89.7282,24100.0
2014-01-06 11:40:00,101.89,101.89,101.78,101.84,15000.0,89.7634,89.7634,89.6665,89.7193,15000.0
2014-01-06 11:50:00,101.84,101.95,101.8,101.8,18400.0,89.7193,89.8163,89.6841,89.6841,18400.0
2014-01-06 12:00:00,101.8,101.85,101.77,101.84,18800.0,89.6841,89.7282,89.6577,89.7193,18800.0
2014-01-06 12:10:00,101.85,101.9,101.83,101.87,22300.0,89.7282,89.7722,89.7105,89.7458,22300.0
2014-01-06 12:20:00,101.87,102.01,101.87,101.92,17500.0,89.7458,89.8691,89.7458,89.7898,17500.0
2014-01-06 12:30:00,101.91,102.01,101.85,102.0,37800.0,89.781,89.8691,89.7282,89.8603,37800.0
2014-01-06 12:40:00,102.0,102.0,101.9,101.96,15700.0,89.8603,89.8603,89.7722,89.8251,15700.0
2014-01-06 12:50:00,101.96,102.05,101.91,101.92,36400.0,89.8251,89.9044,89.781,89.7898,36400.0
2014-01-06 13:00:00,101.93,102.03,101.93,101.98,21300.0,89.7986,89.8867,89.7986,89.8427,21300.0
2014-01-06 13:10:00,101.96,102.03,101.95,102.01,21600.0,89.8251,89.8867,89.8163,89.8691,21600.0
2014-01-06 13:20:00,102.0,102.1,101.89,102.03,34800.0,89.8603,89.9484,89.7634,89.8867,34800.0
2014-01-06 13:30:00,102.02,102.08,101.98,102.03,17600.0,89.8779,89.9308,89.8427,89.8867,17600.0
2014-01-06 13:40:00,102.04,102.19,102.03,102.14,30200.0,89.8955,90.0277,89.8867,89.9836,30200.0
2014-01-06 13:50:00,102.16,102.39,102.16,102.33,28500.0,90.0013,90.2039,90.0013,90.151,28500.0
2014-01-06 14:00:00,102.31,102.45,102.22,102.25,14200.0,90.1334,90.2567,90.0541,90.0805,14200.0
2014-01-06 14:10:00,102.25,102.43,102.25,102.32,13600.0,90.0805,90.2391,90.0805,90.1422,13600.0
2014-01-06 14:20:00,102.32,102.36,102.25,102.27,12800.0,90.1422,90.1775,90.0805,90.0982,12800.0
2014-01-06 14:30:00,102.27,102.36,102.27,102.35,11500.0,90.0982,90.1775,90.0982,90.1686,11500.0
2014-01-06 14:40:00,102.35,102.4,102.33,102.37,19600.0,90.1686,90.2127,90.151,90.1863,19600.0
2014-01-06 14:50:00,102.36,102.36,102.27,102.35,15300.0,90.1775,90.1775,90.0982,90.1686,15300.0
2014-01-06 15:00:00,102.36,102.37,102.27,102.36,20300.0,90.1775,90.1863,90.0982,90.1775,20300.0
2014-01-06 15:10:00,102.36,102.5,102.36,102.48,17900.0,90.1775,90.3008,90.1775,90.2832,17900.0
2014-01-06 15:20:00,102.48,102.52,102.45,102.45,33100.0,90.2832,90.3184,90.2567,90.2567,33100.0
2014-01-06 15:30:00,102.45,102.45,102.27,102.31,35000.0,90.2567,90.2567,90.0982,90.1334,35000.0
2014-01-06 15:40:00,102.31,102.5,102.28,102.45,46000.0,90.1334,90.3008,90.107,90.2567,46000.0
2014-01-06 15:50:00,102.45,102.49,102.26,102.28,132100.0,90.2567,90.292,90.0894,90.107,132100.0
2014-01-07 09:30:00,102.48,103.0,102.35,102.89,31600.0,90.2832,90.7413,90.1686,90.6444,31600.0
2014-01-07 09:40:00,102.89,103.3,102.83,103.04,23600.0,90.6444,91.0056,90.5915,90.7765,23600.0
2014-01-07 09:50:00,103.03,103.17,102.96,102.98,24400.0,90.7677,90.8911,90.706,90.7237,24400.0
2014-01-07 10:00:00,102.93,103.16,102.93,103.11,19900.0,90.6796,90.8822,90.6796,90.8382,19900.0
2014-01-07 10:10:00,103.06,103.28,103.06,103.2,16400.0,90.7941,90.988,90.7941,90.9175,16400.0
2014-01-07 10:20:00,103.18,103.5,103.18,103.49,33500.0,90.8999,91.1818,90.8999,91.173,33500.0
2014-01-07 10:30:00,103.47,103.56,103.38,103.51,22400.0,91.1553,91.2346,91.0761,91.1906,22400.0
2014-01-07 10:40:00,103.53,103.81,103.53,103.62,24700.0,91.2082,91.4549,91.2082,91.2875,24700.0
2014-01-07 10:50:00,103.62,103.79,103.61,103.78,28700.0,91.2875,91.4373,91.2787,91.4285,28700.0
2014-01-07 11:00:00,103.77,103.83,103.67,103.79,21900.0,91.4196,91.4725,91.3315,91.4373,21900.0
2014-01-07 11:10:00,103.79,103.84,103.64,103.65,20600.0,91.4373,91.4813,91.3051,91.3139,20600.0
2014-01-07 11:20:00,103.65,103.66,103.5,103.55,14900.0,91.3139,91.3227,91.1818,91.2258,14900.0
2014-01-07 11:30:00,103.52,103.65,103.48,103.64,18200.0,91.1994,91.3139,91.1642,91.3051,18200.0
2014-01-07 11:40:00,103.63,103.68,103.55,103.58,17000.0,91.2963,91.3404,91.2258,91.2523,17000.0
2014-01-07 11:50:00,103.57,103.57,103.4,103.4,16900.0,91.2434,91.2434,91.0937,91.0937,16900.0
2014-01-07 12:00:00,103.37,103.44,103.3,103.3,14000.0,91.0673,91.1289,91.0056,91.0056,14000.0
2014-01-07 12:10:00,103.29,103.34,103.26,103.3,14600.0,90.9968,91.0408,90.9703,91.0056,14600.0
2014-01-07 12:20:00,103.31,103.42,103.31,103.42,9300.0,91.0144,91.1113,91.0144,91.1113,9300.0
2014-01-07 12:30:00,103.42,103.5,103.38,103.46,37900.0,91.1113,91.1818,91.0761,91.1465,37900.0
2014-01-07 12:40:00,103.47,103.5,103.41,103.41,12200.0,91.1553,91.1818,91.1025,91.1025,12200.0
2014-01-07 12:50:00,103.41,103.41,103.37,103.4,11800.0,91.1025,91.1025,91.0673,91.0937,11800.0
2014-01-07 13:00:00,103.41,103.59,103.4,103.58,13000.0,91.1025,91.2611,91.0937,91.2523,13000.0
2014-01-07 13:10:00,103.59,103.59,103.47,103.48,10100.0,91.2611,91.2611,91.1553,91.1642,10100.0
2014-01-07 13:20:00,103.48,103.48,103.37,103.4,7400.0,91.1642,91.1642,91.0673,91.0937,7400.0
2014-01-07 13:30:00,103.38,103.45,103.31,103.45,8900.0,91.0761,91.1377,91.0144,91.1377,8900.0
2014-01-07 13:40:00,103.49,103.5,103.39,103.46,11900.0,91.173,91.1818,91.0849,91.1465,11900.0
2014-01-07 13:50:00,103.45,103.45,103.26,103.26,8000.0,91.1377,91.1377,90.9703,90.9703,8000.0
2014-01-07 14:00:00,103.23,103.23,103.11,103.11,13900.0,90.9439,90.9439,90.8382,90.8382,13900.0
2014-01-07 14:10:00,103.12,103.25,103.11,103.12,14200.0,90.847,90.9615,90.8382,90.847,14200.0
2014-01-07 14:20:00,103.1,103.3,103.1,103.27,15800.0,90.8294,91.0056,90.8294,90.9792,15800.0
2014-01-07 14:30:00,103.27,103.37,103.27,103.32,13300.0,90.9792,91.0673,90.9792,91.0232,13300.0
2014-01-07 14:40:00,103.33,103.4,103.28,103.3,18500.0,91.032,91.0937,90.988,91.0056,18500.0
2014-01-07 14:50:00,103.28,103.31,103.2,103.22,11900.0,90.988,91.0144,90.9175,90.9351,11900.0
2014-01-07 15:00:00,103.23,103.3,103.22,103.26,14900.0,90.9439,91.0056,90.9351,90.9703,14900.0
2014-01-07 15:10:00,103.26,103.37,103.25,103.37,16200.0,90.9703,91.0673,90.9615,91.0673,16200.0
2014-01-07 15:20:00,103.38,103.38,103.29,103.31,29700.0,91.0761,91.0761,90.9968,91.0144,29700.0
2014-01-07 15:30:00,103.31,103.34,103.23,103.24,35400.0,91.0144,91.0408,90.9439,90.9527,35400.0
2014-01-07 15:40:00,103.24,103.39,103.23,103.39,35300.0,90.9527,91.0849,90.9439,91.0849,35300.0
2014-01-07 15:50:00,103.39,103.45,103.29,103.29,81300.0,91.0849,91.1377,90.9968,90.9968,81300.0
2014-01-08 09:30:00,103.15,103.61,103.11,103.57,32400.0,90.8734,91.2787,90.8382,91.2434,32400.0
2014-01-08 09:40:00,103.5,103.57,102.84,102.97,25200.0,91.1818,91.2434,90.6003,90.7149,25200.0
2014-01-08 09:50:00,102.95,103.17,102.81,103.16,19600.0,90.6972,90.8911,90.5739,90.8822,19600.0
2014-01-08 10:00:00,103.1,103.64,103.06,103.62,33400.0,90.8294,91.3051,90.7941,91.2875,33400.0
2014-01-08 10:10:00,103.58,103.71,103.58,103.68,47200.0,91.2523,91.3668,91.2523,91.3404,47200.0
2014-01-08 10:20:00,103.69,104.11,103.69,104.1,69000.0,91.3492,91.7192,91.3492,91.7104,69000.0
2014-01-08 10:30:00,104.1,104.14,103.94,103.95,29600.0,91.7104,91.7456,91.5694,91.5782,29600.0
2014-01-08 10:40:00,103.96,104.18,103.95,104.14,29200.0,91.587,91.7808,91.5782,91.7456,29200.0
2014-01-08 10:50:00,104.14,104.21,104.04,104.05,11100.0,91.7456,91.8073,91.6575,91.6663,11100.0
2014-01-08 11:00:00,104.08,104.14,103.98,104.01,11100.0,91.6927,91.7456,91.6047,91.6311,11100.0
2014-01-08 11:10:00,104.03,104.27,104.01,104.14,14400.0,91.6487,91.8601,91.6311,91.7456,14400.0
2014-01-08 11:20:00,104.14,104.29,104.07,104.18,19900.0,91.7456,91.8778,91.6839,91.7808,19900.0
2014-01-08 11:30:00,104.2,104.23,104.14,104.21,15200.0,91.7985,91.8249,91.7456,91.8073,15200.0
2014-01-08 11:40:00,104.21,104.42,104.21,104.41,25500.0,91.8073,91.9923,91.8073,91.9835,25500.0
2014-01-08 11:50:00,104.41,104.51,104.39,104.49,18100.0,91.9835,92.0716,91.9659,92.054,18100.0
2014-01-08 12:00:00,104.47,104.5,104.31,104.31,9700.0,92.0363,92.0628,91.8954,91.8954,9700.0
2014-01-08 12:10:00,104.3,104.33,104.18,104.19,11600.0,91.8866,91.913,91.7808,91.7897,11600.0
2014-01-08 12:20:00,104.15,104.19,104.08,104.09,6400.0,91.7544,91.7897,91.6927,91.7016,6400.0
2014-01-08 12:30:00,104.1,104.16,104.05,104.14,7100.0,91.7104,91.7632,91.6663,91.7456,7100.0
2014-01-08 12:40:00,104.13,104.23,104.11,104.11,8500.0,91.7368,91.8249,91.7192,91.7192,8500.0
2014-01-08 12:50:00,104.13,104.13,103.95,103.99,7800.0,91.7368,91.7368,91.5782,91.6135,7800.0
2014-01-08 13:00:00,104.0,104.29,104.0,104.26,6600.0,91.6223,91.8778,91.6223,91.8513,6600.0
2014-01-08 13:10:00,104.25,104.25,103.95,103.95,4900.0,91.8425,91.8425,91.5782,91.5782,4900.0
2014-01-08 13:20:00,103.91,104.02,103.87,104.02,5500.0,91.543,91.6399,91.5077,91.6399,5500.0
2014-01-08 13:30:00,104.01,104.08,103.86,103.89,10200.0,91.6311,91.6927,91.4989,91.5254,10200.0
2014-01-08 13:40:00,103.9,103.99,103.86,103.9,7700.0,91.5342,91.6135,91.4989,91.5342,7700.0
2014-01-08 13:50:00,103.9,103.99,103.88,103.93,5500.0,91.5342,91.6135,91.5166,91.5606,5500.0
2014-01-08 14:00:00,103.92,104.11,103.81,103.9,36600.0,91.5518,91.7192,91.4549,91.5342,36600.0
2014-01-08 14:10:00,103.9,104.11,103.81,104.06,23200.0,91.5342,91.7192,91.4549,91.6751,23200.0
2014-01-08 14:20:00,104.07,104.12,103.99,104.09,70600.0,91.6839,91.728,91.6135,91.7016,70600.0
2014-01-08 14:30:00,104.1,104.22,104.07,104.13,22500.0,91.7104,91.8161,91.6839,91.7368,22500.0
2014-01-08 14:40:00,104.14,104.21,104.06,104.14,14700.0,91.7456,91.8073,91.6751,91.7456,14700.0
2014-01-08 14:50:00,104.14,104.27,104.14,104.17,19500.0,91.7456,91.8601,91.7456,91.772,19500.0
2014-01-08 15:00:00,104.17,104.2,104.09,104.09,13800.0,91.772,91.7985,91.7016,91.7016,13800.0
2014-01-08 15:10:00,104.1,104.11,103.95,103.95,18400.0,91.7104,91.7192,91.5782,91.5782,18400.0
2014-01-08 15:20:00,103.98,103.98,103.83,103.85,16400.0,91.6047,91.6047,91.4725,91.4901,16400.0
2014-01-08 15:30:00,103.84,104.03,103.83,104.03,38500.0,91.4813,91.6487,91.4725,91.6487,38500.0
2014-01-08 15:40:00,104.03,104.2,103.99,104.2,56300.0,91.6487,91.7985,91.6135,91.7985,56300.0
2014-01-08 15:50:00,104.2,104.21,104.11,104.13,98400.0,91.7985,91.8073,91.7192,91.7368,98400.0
2014-01-09 09:30:00,105.0,105.04,104.42,104.49,25500.0,92.5033,92.5385,91.9923,92.054,25500.0
2014-01-09 09:40:00,104.47,104.64,104.14,104.59,11500.0,92.0363,92.1861,91.7456,92.1421,11500.0
2014-01-09 09:50:00,104.54,104.67,104.38,104.51,12800.0,92.098,92.2125,91.957,92.0716,12800.0
2014-01-09 10:00:00,104.5,104.82,104.45,104.52,18900.0,92.0628,92.3447,92.0187,92.0804,18900.0
2014-01-09 10:10:00,104.44,104.52,104.24,104.45,11300.0,92.0099,92.0804,91.8337,92.0187,11300.0
2014-01-09 10:20:00,104.42,104.44,104.08,104.16,31900.0,91.9923,92.0099,91.6927,91.7632,31900.0
2014-01-09 10:30:00,104.12,104.31,104.05,104.25,15100.0,91.728,91.8954,91.6663,91.8425,15100.0
2014-01-09 10:40:00,104.25,104.25,103.92,104.01,24200.0,91.8425,91.8425,91.5518,91.6311,24200.0
2014-01-09 10:50:00,104.02,104.14,103.89,104.14,21700.0,91.6399,91.7456,91.5254,91.7456,21700.0
2014-01-09 11:00:00,104.1,104.14,103.96,103.97,28300.0,91.7104,91.7456,91.587,91.5958,28300.0
2014-01-09 11:10:00,103.96,104.03,103.91,104.01,13100.0,91.587,91.6487,91.543,91.6311,13100.0
2014-01-09 11:20:00,104.02,104.29,104.02,104.23,12500.0,91.6399,91.8778,91.6399,91.8249,12500.0
2014-01-09 11:30:00,104.22,104.29,104.16,104.28,17200.0,91.8161,91.8778,91.7632,91.8689,17200.0
2014-01-09 11:40:00,104.3,104.39,104.28,104.36,14400.0,91.8866,91.9659,91.8689,91.9394,14400.0
2014-01-09 11:50:00,104.36,104.49,104.31,104.47,16600.0,91.9394,92.054,91.8954,92.0363,16600.0
2014-01-09 12:00:00,104.48,104.61,104.46,104.59,21200.0,92.0451,92.1597,92.0275,92.1421,21200.0
2014-01-09 12:10:00,104.59,104.68,104.57,104.66,17000.0,92.1421,92.2213,92.1244,92.2037,17000.0
2014-01-09 12:20:00,104.65,104.76,104.63,104.68,10800.0,92.1949,92.2918,92.1773,92.2213,10800.0
2014-01-09 12:30:00,104.68,104.81,104.68,104.79,10100.0,92.2213,92.3359,92.2213,92.3182,10100.0
2014-01-09 12:40:00,104.79,104.79,104.72,104.73,9300.0,92.3182,92.3182,92.2566,92.2654,9300.0
2014-01-09 12:50:00,104.72,104.84,104.7,104.84,4900.0,92.2566,92.3623,92.239,92.3623,4900.0
2014-01-09 13:00:00,104.87,104.87,104.74,104.75,16900.0,92.3887,92.3887,92.2742,92.283,16900.0
2014-01-09 13:10:00,104.76,104.81,104.72,104.72,13200.0,92.2918,92.3359,92.2566,92.2566,13200.0
2014-01-09 13:20:00,104.7,104.77,104.7,104.74,6500.0,92.239,92.3006,92.239,92.2742,6500.0
2014-01-09 13:30:00,104.73,104.79,104.6,104.63,9600.0,92.2654,92.3182,92.1509,92.1773,9600.0
2014-01-09 13:40:00,104.65,104.68,104.58,104.63,12900.0,92.1949,92.2213,92.1332,92.1773,12900.0
2014-01-09 13:50:00,104.61,104.71,104.61,104.71,9300.0,92.1597,92.2478,92.1597,92.2478,9300.0
2014-01-09 14:00:00,104.71,104.71,104.56,104.57,18200.0,92.2478,92.2478,92.1156,92.1244,18200.0
2014-01-09 14:10:00,104.57,104.64,104.54,104.64,20200.0,92.1244,92.1861,92.098,92.1861,20200.0
2014-01-09 14:20:00,104.64,104.77,104.62,104.73,23300.0,92.1861,92.3006,92.1685,92.2654,23300.0
2014-01-09 14:30:00,104.73,104.73,104.56,104.59,34900.0,92.2654,92.2654,92.1156,92.1421,34900.0
2014-01-09 14:40:00,104.58,104.67,104.57,104.62,24700.0,92.1332,92.2125,92.1244,92.1685,24700.0
2014-01-09 14:50:00,104.63,104.7,104.63,104.64,29500.0,92.1773,92.239,92.1773,92.1861,29500.0
2014-01-09 15:00:00,104.65,104.75,104.63,104.71,27800.0,92.1949,92.283,92.1773,92.2478,27800.0
2014-01-09 15:10:00,104.7,104.81,104.7,104.79,36600.0,92.239,92.3359,92.239,92.3182,36600.0
2014-01-09 15:20:00,104.79,104.83,104.75,104.77,30100.0,92.3182,92.3535,92.283,92.3006,30100.0
2014-01-09 15:30:00,104.77,104.95,104.77,104.95,47100.0,92.3006,92.4592,92.3006,92.4592,47100.0
2014-01-09 15:40:00,104.95,105.08,104.88,105.06,63100.0,92.4592,92.5737,92.3975,92.5561,63100.0
2014-01-09 15:50:00,105.06,105.08,104.96,105.0,82700.0,92.5561,92.5737,92.468,92.5033,82700.0
2014-01-10 09:30:00,105.75,106.0,105.29,105.39,33100.0,93.164,93.3842,92.7587,92.8468,33100.0
2014-01-10 09:40:00,105.38,105.49,105.19,105.27,33000.0,92.838,92.9349,92.6706,92.7411,33000.0
2014-01-10 09:50:00,105.27,105.49,105.23,105.41,22300.0,92.7411,92.9349,92.7059,92.8645,22300.0
2014-01-10 10:00:00,105.38,105.42,105.12,105.39,25000.0,92.838,92.8733,92.609,92.8468,25000.0
2014-01-10 10:10:00,105.39,105.45,105.22,105.45,19600.0,92.8468,92.8997,92.6971,92.8997,19600.0
2014-01-10 10:20:00,105.43,105.72,105.37,105.56,45500.0,92.8821,93.1376,92.8292,92.9966,45500.0
2014-01-10 10:30:00,105.58,105.69,105.49,105.57,20700.0,93.0142,93.1111,92.9349,93.0054,20700.0
2014-01-10 10:40:00,105.55,105.68,105.48,105.56,13900.0,92.9878,93.1023,92.9261,92.9966,13900.0
2014-01-10 10:50:00,105.58,105.59,105.42,105.44,13100.0,93.0142,93.023,92.8733,92.8909,13100.0
2014-01-10 11:00:00,105.43,105.46,105.3,105.33,11800.0,92.8821,92.9085,92.7675,92.794,11800.0
2014-01-10 11:10:00,105.33,105.39,105.16,105.19,12200.0,92.794,92.8468,92.6442,92.6706,12200.0
2014-01-10 11:20:00,105.13,105.28,105.01,105.28,8600.0,92.6178,92.7499,92.5121,92.7499,8600.0
2014-01-10 11:30:00,105.25,105.31,105.04,105.14,17900.0,92.7235,92.7764,92.5385,92.6266,17900.0
2014-01-10 11:40:00,105.11,105.15,105.02,105.08,10100.0,92.6002,92.6354,92.5209,92.5737,10100.0
2014-01-10 11:50:00,105.04,105.19,104.94,105.18,12400.0,92.5385,92.6706,92.4504,92.6618,12400.0
2014-01-10 12:00:00,105.23,105.47,105.18,105.42,12600.0,92.7059,92.9173,92.6618,92.8733,12600.0
2014-01-10 12:10:00,105.39,105.45,105.3,105.36,7000.0,92.8468,92.8997,92.7675,92.8204,7000.0
2014-01-10 12:20:00,105.41,105.46,105.24,105.26,7800.0,92.8645,92.9085,92.7147,92.7323,7800.0
2014-01-10 12:30:00,105.28,105.44,105.28,105.4,8700.0,92.7499,92.8909,92.7499,92.8556,8700.0
2014-01-10 12:40:00,105.41,105.69,105.41,105.6,32300.0,92.8645,93.1111,92.8645,93.0318,32300.0
2014-01-10 12:50:00,105.61,105.75,105.49,105.61,29500.0,93.0407,93.164,92.9349,93.0407,29500.0
2014-01-10 13:00:00,105.58,105.65,105.33,105.4,35300.0,93.0142,93.0759,92.794,92.8556,35300.0
2014-01-10 13:10:00,105.4,105.47,105.37,105.41,3500.0,92.8556,92.9173,92.8292,92.8645,3500.0
2014-01-10 13:20:00,105.39,105.53,105.39,105.5,7000.0,92.8468,92.9702,92.8468,92.9437,7000.0
2014-01-10 13:30:00,105.51,105.52,105.35,105.39,7400.0,92.9526,92.9614,92.8116,92.8468,7400.0
2014-01-10 13:40:00,105.4,105.42,105.27,105.27,8800.0,92.8556,92.8733,92.7411,92.7411,8800.0
2014-01-10 13:50:00,105.26,105.31,105.1,105.13,9700.0,92.7323,92.7764,92.5914,92.6178,9700.0
2014-01-10 14:00:00,105.12,105.23,105.1,105.23,9500.0,92.609,92.7059,92.5914,92.7059,9500.0
2014-01-10 14:10:00,105.22,105.22,105.15,105.17,6600.0,92.6971,92.6971,92.6354,92.653,6600.0
2014-01-10 14:20:00,105.18,105.2,105.07,105.12,8200.0,92.6618,92.6794,92.5649,92.609,8200.0
2014-01-10 14:30:00,105.12,105.18,105.07,105.07,9000.0,92.609,92.6618,92.5649,92.5649,9000.0
2014-01-10 14:40:00,105.09,105.15,105.06,105.07,9000.0,92.5825,92.6354,92.5561,92.5649,9000.0
2014-01-10 14:50:00,105.07,105.07,105.03,105.04,5000.0,92.5649,92.5649,92.5297,92.5385,5000.0
2014-01-10 15:00:00,105.03,105.16,105.02,105.15,11100.0,92.5297,92.6442,92.5209,92.6354,11100.0
2014-01-10 15:10:00,105.15,105.26,105.14,105.22,11500.0,92.6354,92.7323,92.6266,92.6971,11500.0
2014-01-10 15:20:00,105.21,105.26,105.14,105.22,14100.0,92.6883,92.7323,92.6266,92.6971,14100.0
2014-01-10 15:30:00,105.24,105.31,105.21,105.26,22200.0,92.7147,92.7764,92.6883,92.7323,22200.0
2014-01-10 15:40:00,105.27,105.38,105.2,105.2,52300.0,92.7411,92.838,92.6794,92.6794,52300.0
2014-01-10 15:50:00,105.21,105.41,105.21,105.39,56500.0,92.6883,92.8645,92.6883,92.8468,56500.0
2014-01-13 09:30:00,104.91,105.19,104.37,104.41,35400.0,92.424,92.6706,91.9482,91.9835,35400.0
2014-01-13 09:40:00,104.34,104.46,104.08,104.41,19700.0,91.9218,92.0275,91.6927,91.9835,19700.0
2014-01-13 09:50:00,104.45,104.61,104.26,104.46,20200.0,92.0187,92.1597,91.8513,92.0275,20200.0
2014-01-13 10:00:00,104.49,104.89,104.47,104.87,17800.0,92.054,92.4063,92.0363,92.3887,17800.0
2014-01-13 10:10:00,104.88,104.98,104.76,104.96,25500.0,92.3975,92.4856,92.2918,92.468,25500.0
2014-01-13 10:20:00,104.89,105.09,104.87,105.09,28200.0,92.4063,92.5825,92.3887,92.5825,28200.0
2014-01-13 10:30:00,105.1,105.28,105.08,105.13,42300.0,92.5914,92.7499,92.5737,92.6178,42300.0
2014-01-13 10:40:00,105.12,105.13,104.88,104.95,14800.0,92.609,92.6178,92.3975,92.4592,14800.0
2014-01-13 10:50:00,104.95,104.95,104.85,104.89,9300.0,92.4592,92.4592,92.3711,92.4063,9300.0
2014-01-13 11:00:00,104.9,104.9,104.73,104.73,9200.0,92.4152,92.4152,92.2654,92.2654,9200.0
2014-01-13 11:10:00,104.75,104.9,104.75,104.79,11100.0,92.283,92.4152,92.283,92.3182,11100.0
2014-01-13 11:20:00,104.79,104.79,104.69,104.7,10500.0,92.3182,92.3182,92.2301,92.239,10500.0
2014-01-13 11:30:00,104.7,104.9,104.7,104.84,11800.0,92.239,92.4152,92.239,92.3623,11800.0
2014-01-13 11:40:00,104.86,104.89,104.73,104.74,13800.0,92.3799,92.4063,92.2654,92.2742,13800.0
2014-01-13 11:50:00,104.73,104.73,104.57,104.59,14000.0,92.2654,92.2654,92.1244,92.1421,14000.0
2014-01-13 12:00:00,104.64,104.64,104.3,104.34,21300.0,92.1861,92.1861,91.8866,91.9218,21300.0
2014-01-13 12:10:00,104.36,104.4,104.32,104.37,11600.0,91.9394,91.9747,91.9042,91.9482,11600.0
2014-01-13 12:20:00,104.4,104.4,104.14,104.14,15600.0,91.9747,91.9747,91.7456,91.7456,15600.0
2014-01-13 12:30:00,104.14,104.18,104.08,104.08,12100.0,91.7456,91.7808,91.6927,91.6927,12100.0
2014-01-13 12:40:00,104.12,104.19,104.0,104.0,13900.0,91.728,91.7897,91.6223,91.6223,13900.0
2014-01-13 12:50:00,104.03,104.09,103.89,103.9,14500.0,91.6487,91.7016,91.5254,91.5342,14500.0
2014-01-13 13:00:00,103.91,103.92,103.69,103.9,14400.0,91.543,91.5518,91.3492,91.5342,14400.0
2014-01-13 13:10:00,103.88,103.9,103.54,103.63,16300.0,91.5166,91.5342,91.217,91.2963,16300.0
2014-01-13 13:20:00,103.64,103.8,103.63,103.75,13600.0,91.3051,91.4461,91.2963,91.402,13600.0
2014-01-13 13:30:00,103.73,103.75,103.57,103.68,12600.0,91.3844,91.402,91.2434,91.3404,12600.0
2014-01-13 13:40:00,103.68,103.68,103.52,103.57,17500.0,91.3404,91.3404,91.1994,91.2434,17500.0
2014-01-13 13:50:00,103.57,103.72,103.5,103.71,12400.0,91.2434,91.3756,91.1818,91.3668,12400.0
2014-01-13 14:00:00,103.7,103.72,103.55,103.58,16000.0,91.358,91.3756,91.2258,91.2523,16000.0
2014-01-13 14:10:00,103.58,103.65,103.46,103.46,15400.0,91.2523,91.3139,91.1465,91.1465,15400.0
2014-01-13 14:20:00,103.49,103.59,103.41,103.45,13000.0,91.173,91.2611,91.1025,91.1377,13000.0
2014-01-13 14:30:00,103.47,103.55,103.37,103.39,12200.0,91.1553,91.2258,91.0673,91.0849,12200.0
2014-01-13 14:40:00,103.39,103.46,103.28,103.37,20400.0,91.0849,91.1465,90.988,91.0673,20400.0
2014-01-13 14:50:00,103.35,103.37,103.2,103.35,19200.0,91.0496,91.0673,90.9175,91.0496,19200.0
2014-01-13 15:00:00,103.33,103.33,103.01,103.06,26400.0,91.032,91.032,90.7501,90.7941,26400.0
2014-01-13 15:10:00,103.08,103.21,103.02,103.05,30400.0,90.8118,90.9263,90.7589,90.7853,30400.0
2014-01-13 15:20:00,103.05,103.15,102.98,103.12,24500.0,90.7853,90.8734,90.7237,90.847,24500.0
2014-01-13 15:30:00,103.15,103.15,102.97,103.06,30000.0,90.8734,90.8734,90.7149,90.7941,30000.0
2014-01-13 15:40:00,103.06,103.07,102.9,103.01,42700.0,90.7941,90.803,90.6532,90.7501,42700.0
2014-01-13 15:50:00,103.01,103.14,103.0,103.1,77900.0,90.7501,90.8646,90.7413,90.8294,77900.0
2014-01-14 09:30:00,103.31,103.58,102.96,102.96,26300.0,91.0144,91.2523,90.706,90.706,26300.0
2014-01-14 09:40:00,103.0,103.1,102.86,102.94,25100.0,90.7413,90.8294,90.6179,90.6884,25100.0
2014-01-14 09:50:00,102.93,102.94,102.62,102.8,21100.0,90.6796,90.6884,90.4065,90.5651,21100.0
2014-01-14 10:00:00,102.88,103.19,102.88,103.14,28900.0,90.6356,90.9087,90.6356,90.8646,28900.0
2014-01-14 10:10:00,103.16,103.22,102.93,103.01,20000.0,90.8822,90.9351,90.6796,90.7501,20000.0
2014-01-14 10:20:00,103.01,103.07,102.8,102.96,23400.0,90.7501,90.803,90.5651,90.706,23400.0
2014-01-14 10:30:00,102.94,103.01,102.83,102.83,16000.0,90.6884,90.7501,90.5915,90.5915,16000.0
2014-01-14 10:40:00,102.86,103.2,102.86,103.14,14000.0,90.6179,90.9175,90.6179,90.8646,14000.0
2014-01-14 10:50:00,103.13,103.5,103.09,103.43,77900.0,90.8558,91.1818,90.8206,91.1201,77900.0
2014-01-14 11:00:00,103.42,103.48,103.25,103.28,126400.0,91.1113,91.1642,90.9615,90.988,126400.0
2014-01-14 11:10:00,103.28,103.8,103.17,103.78,45700.0,90.988,91.4461,90.8911,91.4285,45700.0
2014-01-14 11:20:00,103.81,103.89,103.64,103.67,15500.0,91.4549,91.5254,91.3051,91.3315,15500.0
2014-01-14 11:30:00,103.67,103.72,103.62,103.68,11100.0,91.3315,91.3756,91.2875,91.3404,11100.0
2014-01-14 11:40:00,103.7,103.77,103.61,103.64,9300.0,91.358,91.4196,91.2787,91.3051,9300.0
2014-01-14 11:50:00,103.65,103.67,103.49,103.55,15800.0,91.3139,91.3315,91.173,91.2258,15800.0
2014-01-14 12:00:00,103.57,103.57,103.48,103.49,15300.0,91.2434,91.2434,91.1642,91.173,15300.0
2014-01-14 12:10:00,103.5,103.52,103.45,103.49,25200.0,91.1818,91.1994,91.1377,91.173,25200.0
2014-01-14 12:20:00,103.49,103.63,103.46,103.62,13600.0,91.173,91.2963,91.1465,91.2875,13600.0
2014-01-14 12:30:00,103.64,103.71,103.59,103.69,11100.0,91.3051,91.3668,91.2611,91.3492,11100.0
2014-01-14 12:40:00,103.7,103.81,103.7,103.71,9000.0,91.358,91.4549,91.358,91.3668,9000.0
2014-01-14 12:50:00,103.71,103.76,103.63,103.76,5600.0,91.3668,91.4108,91.2963,91.4108,5600.0
2014-01-14 13:00:00,103.77,103.86,103.71,103.71,8700.0,91.4196,91.4989,91.3668,91.3668,8700.0
2014-01-14 13:10:00,103.71,103.81,103.66,103.8,12200.0,91.3668,91.4549,91.3227,91.4461,12200.0
2014-01-14 13:20:00,103.78,103.78,103.62,103.72,9200.0,91.4285,91.4285,91.2875,91.3756,9200.0
2014-01-14 13:30:00,103.73,103.86,103.7,103.85,11100.0,91.3844,91.4989,91.358,91.4901,11100.0
2014-01-14 13:40:00,103.85,103.85,103.63,103.65,11400.0,91.4901,91.4901,91.2963,91.3139,11400.0
2014-01-14 13:50:00,103.66,103.7,103.58,103.59,8200.0,91.3227,91.358,91.2523,91.2611,8200.0
2014-01-14 14:00:00,103.61,103.68,103.58,103.68,15500.0,91.2787,91.3404,91.2523,91.3404,15500.0
2014-01-14 14:10:00,103.68,103.74,103.61,103.67,13300.0,91.3404,91.3932,91.2787,91.3315,13300.0
2014-01-14 14:20:00,103.68,103.87,103.66,103.82,13300.0,91.3404,91.5077,91.3227,91.4637,13300.0
2014-01-14 14:30:00,103.86,103.95,103.84,103.94,14300.0,91.4989,91.5782,91.4813,91.5694,14300.0
2014-01-14 14:40:00,103.95,104.06,103.88,104.02,13300.0,91.5782,91.6751,91.5166,91.6399,13300.0
2014-01-14 14:50:00,104.02,104.05,103.89,103.92,14400.0,91.6399,91.6663,91.5254,91.5518,14400.0
2014-01-14 15:00:00,103.92,104.13,103.92,104.1,15700.0,91.5518,91.7368,91.5518,91.7104,15700.0
2014-01-14 15:10:00,104.11,104.23,104.05,104.22,15400.0,91.7192,91.8249,91.6663,91.8161,15400.0
2014-01-14 15:20:00,104.19,104.34,104.19,104.34,23600.0,91.7897,91.9218,91.7897,91.9218,23600.0
2014-01-14 15:30:00,104.36,104.37,104.18,104.2,26300.0,91.9394,91.9482,91.7808,91.7985,26300.0
2014-01-14 15:40:00,104.19,104.26,104.14,104.25,42300.0,91.7897,91.8513,91.7456,91.8425,42300.0
2014-01-14 15:50:00,104.25,104.33,104.17,104.33,91900.0,91.8425,91.913,91.772,91.913,91900.0
2014-01-15 09:30:00,104.27,104.47,103.83,104.06,33300.0,91.8601,92.0363,91.4725,91.6751,33300.0
2014-01-15 09:40:00,104.06,104.07,103.59,103.84,30400.0,91.6751,91.6839,91.2611,91.4813,30400.0
2014-01-15 09:50:00,103.85,103.91,103.35,103.57,18200.0,91.4901,91.543,91.0496,91.2434,18200.0
2014-01-15 10:00:00,103.59,103.78,103.59,103.6,14200.0,91.2611,91.4285,91.2611,91.2699,14200.0
2014-01-15 10:10:00,103.64,103.74,103.46,103.57,17100.0,91.3051,91.3932,91.1465,91.2434,17100.0
2014-01-15 10:20:00,103.53,103.66,103.49,103.64,10300.0,91.2082,91.3227,91.173,91.3051,10300.0
2014-01-15 10:30:00,103.64,103.84,103.51,103.51,14600.0,91.3051,91.4813,91.1906,91.1906,14600.0
2014-01-15 10:40:00,103.47,103.49,103.33,103.43,14100.0,91.1553,91.173,91.032,91.1201,14100.0
2014-01-15 10:50:00,103.42,103.63,103.4,103.63,15200.0,91.1113,91.2963,91.0937,91.2963,15200.0
2014-01-15 11:00:00,103.65,104.0,103.65,103.94,13300.0,91.3139,91.6223,91.3139,91.5694,13300.0
2014-01-15 11:10:00,103.99,104.0,103.75,103.75,8300.0,91.6135,91.6223,91.402,91.402,8300.0
2014-01-15 11:20:00,103.74,103.84,103.54,103.62,15300.0,91.3932,91.4813,91.217,91.2875,15300.0
2014-01-15 11:30:00,103.61,103.61,103.43,103.54,15300.0,91.2787,91.2787,91.1201,91.217,15300.0
2014-01-15 11:40:00,103.55,103.56,103.4,103.45,14800.0,91.2258,91.2346,91.0937,91.1377,14800.0
2014-01-15 11:50:00,103.43,103.45,103.36,103.39,14600.0,91.1201,91.1377,91.0584,91.0849,14600.0
2014-01-15 12:00:00,103.41,103.47,103.4,103.46,27300.0,91.1025,91.1553,91.0937,91.1465,27300.0
2014-01-15 12:10:00,103.45,103.46,103.37,103.4,16600.0,91.1377,91.1465,91.0673,91.0937,16600.0
2014-01-15 12:20:00,103.4,103.42,103.32,103.34,14300.0,91.0937,91.1113,91.0232,91.0408,14300.0
2014-01-15 12:30:00,103.37,103.41,103.27,103.27,13700.0,91.0673,91.1025,90.9792,90.9792,13700.0
2014-01-15 12:40:00,103.27,103.29,103.18,103.28,13100.0,90.9792,90.9968,90.8999,90.988,13100.0
2014-01-15 12:50:00,103.28,103.32,103.22,103.28,12800.0,90.988,91.0232,90.9351,90.988,12800.0
2014-01-15 13:00:00,103.3,103.38,103.21,103.21,11600.0,91.0056,91.0761,90.9263,90.9263,11600.0
2014-01-15 13:10:00,103.23,103.29,103.22,103.26,13300.0,90.9439,90.9968,90.9351,90.9703,13300.0
2014-01-15 13:20:00,103.29,103.3,103.11,103.22,15100.0,90.9968,91.0056,90.8382,90.9351,15100.0
2014-01-15 13:30:00,103.21,103.27,103.16,103.18,17000.0,90.9263,90.9792,90.8822,90.8999,17000.0
2014-01-15 13:40:00,103.17,103.22,103.13,103.2,19400.0,90.8911,90.9351,90.8558,90.9175,19400.0
2014-01-15 13:50:00,103.2,103.23,103.15,103.19,15200.0,90.9175,90.9439,90.8734,90.9087,15200.0
2014-01-15 14:00:00,103.21,103.22,103.15,103.17,15500.0,90.9263,90.9351,90.8734,90.8911,15500.0
2014-01-15 14:10:00,103.16,103.24,103.15,103.17,22300.0,90.8822,90.9527,90.8734,90.8911,22300.0
2014-01-15 14:20:00,103.18,103.42,103.18,103.36,13100.0,90.8999,91.1113,90.8999,91.0584,13100.0
2014-01-15 14:30:00,103.38,103.53,103.38,103.5,26600.0,91.0761,91.2082,91.0761,91.1818,26600.0
2014-01-15 14:40:00,103.49,103.52,103.45,103.49,22200.0,91.173,91.1994,91.1377,91.173,22200.0
2014-01-15 14:50:00,103.49,103.51,103.43,103.46,12700.0,91.173,91.1906,91.1201,91.1465,12700.0
2014-01-15 15:00:00,103.47,103.52,103.42,103.45,16900.0,91.1553,91.1994,91.1113,91.1377,16900.0
2014-01-15 15:10:00,103.45,103.48,103.41,103.43,16700.0,91.1377,91.1642,91.1025,91.1201,16700.0
2014-01-15 15:20:00,103.44,103.46,103.36,103.43,19100.0,91.1289,91.1465,91.0584,91.1201,19100.0
2014-01-15 15:30:00,103.42,103.52,103.35,103.5,24400.0,91.1113,91.1994,91.0496,91.1818,24400.0
2014-01-15 15:40:00,103.51,103.51,103.4,103.45,50400.0,91.1906,91.1906,91.0937,91.1377,50400.0
2014-01-15 15:50:00,103.45,103.63,103.42,103.62,163800.0,91.1377,91.2963,91.1113,91.2875,163800.0
2014-01-16 09:30:00,103.65,104.13,103.62,103.94,34800.0,91.3139,91.7368,91.2875,91.5694,34800.0
2014-01-16 09:40:00,103.89,103.94,103.71,103.81,24100.0,91.5254,91.5694,91.3668,91.4549,24100.0
2014-01-16 09:50:00,103.83,104.2,103.75,104.16,9900.0,91.4725,91.7985,91.402,91.7632,9900.0
2014-01-16 10:00:00,104.13,104.13,103.92,103.95,28000.0,91.7368,91.7368,91.5518,91.5782,28000.0
2014-01-16 10:10:00,103.95,104.0,103.87,103.96,13400.0,91.5782,91.6223,91.5077,91.587,13400.0
2014-01-16 10:20:00,103.95,104.04,103.88,103.97,10100.0,91.5782,91.6575,91.5166,91.5958,10100.0
2014-01-16 10:30:00,103.93,104.0,103.89,103.98,8000.0,91.5606,91.6223,91.5254,91.6047,8000.0
2014-01-16 10:40:00,103.99,104.03,103.87,103.98,14900.0,91.6135,91.6487,91.5077,91.6047,14900.0
2014-01-16 10:50:00,103.96,104.08,103.85,104.05,15800.0,91.587,91.6927,91.4901,91.6663,15800.0
2014-01-16 11:00:00,104.06,104.25,103.97,104.25,15400.0,91.6751,91.8425,91.5958,91.8425,15400.0
2014-01-16 11:10:00,104.24,104.32,104.22,104.24,14500.0,91.8337,91.9042,91.8161,91.8337,14500.0
2014-01-16 11:20:00,104.22,104.3,104.15,104.29,10200.0,91.8161,91.8866,91.7544,91.8778,10200.0
2014-01-16 11:30:00,104.31,104.34,104.25,104.3,10300.0,91.8954,91.9218,91.8425,91.8866,10300.0
2014-01-16 11:40:00,104.33,104.51,104.26,104.41,10400.0,91.913,92.0716,91.8513,91.9835,10400.0
2014-01-16 11:50:00,104.42,104.6,104.42,104.57,9400.0,91.9923,92.1509,91.9923,92.1244,9400.0
2014-01-16 12:00:00,104.56,104.57,104.4,104.41,11400.0,92.1156,92.1244,91.9747,91.9835,11400.0
2014-01-16 12:10:00,104.41,104.44,104.32,104.41,9900.0,91.9835,92.0099,91.9042,91.9835,9900.0
2014-01-16 12:20:00,104.41,104.51,104.41,104.5,13900.0,91.9835,92.0716,91.9835,92.0628,13900.0
2014-01-16 12:30:00,104.49,104.52,104.46,104.51,5400.0,92.054,92.0804,92.0275,92.0716,5400.0
2014-01-16 12:40:00,104.52,104.65,104.52,104.63,10400.0,92.0804,92.1949,92.0804,92.1773,10400.0
2014-01-16 12:50:00,104.6,104.6,104.48,104.48,11900.0,92.1509,92.1509,92.0451,92.0451,11900.0
2014-01-16 13:00:00,104.42,104.47,104.34,104.47,8200.0,91.9923,92.0363,91.9218,92.0363,8200.0
2014-01-16 13:10:00,104.47,104.53,104.41,104.52,6800.0,92.0363,92.0892,91.9835,92.0804,6800.0
2014-01-16 13:20:00,104.52,104.58,104.47,104.56,9500.0,92.0804,92.1332,92.0363,92.1156,9500.0
2014-01-16 13:30:00,104.57,104.57,104.42,104.47,6600.0,92.1244,92.1244,91.9923,92.0363,6600.0
2014-01-16 13:40:00,104.45,104.49,104.41,104.45,6900.0,92.0187,92.054,91.9835,92.0187,6900.0
2014-01-16 13:50:00,104.45,104.47,104.39,104.39,5800.0,92.0187,92.0363,91.9659,91.9659,5800.0
2014-01-16 14:00:00,104.37,104.51,104.37,104.45,9200.0,91.9482,92.0716,91.9482,92.0187,9200.0
2014-01-16 14:10:00,104.46,104.53,104.45,104.47,9300.0,92.0275,92.0892,92.0187,92.0363,9300.0
2014-01-16 14:20:00,104.47,104.51,104.45,104.5,13000.0,92.0363,92.0716,92.0187,92.0628,13000.0
2014-01-16 14:30:00,104.5,104.5,104.45,104.49,5200.0,92.0628,92.0628,92.0187,92.054,5200.0
2014-01-16 14:40:00,104.5,104.53,104.42,104.47,9300.0,92.0628,92.0892,91.9923,92.0363,9300.0
2014-01-16 14:50:00,104.46,104.52,104.45,104.49,8300.0,92.0275,92.0804,92.0187,92.054,8300.0
2014-01-16 15:00:00,104.48,104.5,104.34,104.44,14200.0,92.0451,92.0628,91.9218,92.0099,14200.0
2014-01-16 15:10:00,104.44,104.47,104.39,104.47,32500.0,92.0099,92.0363,91.9659,92.0363,32500.0
2014-01-16 15:20:00,104.45,104.46,104.36,104.45,34700.0,92.0187,92.0275,91.9394,92.0187,34700.0
2014-01-16 15:30:00,104.45,104.53,104.42,104.5,33400.0,92.0187,92.0892,91.9923,92.0628,33400.0
2014-01-16 15:40:00,104.49,104.51,104.41,104.43,56000.0,92.054,92.0716,91.9835,92.0011,56000.0
2014-01-16 15:50:00,104.42,104.52,104.39,104.46,74900.0,91.9923,92.0804,91.9659,92.0275,74900.0
2014-01-17 09:30:00,104.65,104.69,104.34,104.4,169200.0,92.1949,92.2301,91.9218,91.9747,169200.0
2014-01-17 09:40:00,104.4,104.54,103.93,104.01,14800.0,91.9747,92.098,91.5606,91.6311,14800.0
2014-01-17 09:50:00,104.05,104.23,103.98,104.22,22300.0,91.6663,91.8249,91.6047,91.8161,22300.0
2014-01-17 10:00:00,104.21,104.49,104.02,104.43,20800.0,91.8073,92.054,91.6399,92.0011,20800.0
2014-01-17 10:10:00,104.43,104.55,104.33,104.46,15800.0,92.0011,92.1068,91.913,92.0275,15800.0
2014-01-17 10:20:00,104.5,104.61,104.5,104.54,11100.0,92.0628,92.1597,92.0628,92.098,11100.0
2014-01-17 10:30:00,104.56,104.61,104.46,104.46,10900.0,92.1156,92.1597,92.0275,92.0275,10900.0
2014-01-17 10:40:00,104.47,104.48,104.33,104.39,10800.0,92.0363,92.0451,91.913,91.9659,10800.0
2014-01-17 10:50:00,104.38,104.53,104.32,104.52,9700.0,91.957,92.0892,91.9042,92.0804,9700.0
2014-01-17 11:00:00,104.53,104.61,104.39,104.39,13900.0,92.0892,92.1597,91.9659,91.9659,13900.0
2014-01-17 11:10:00,104.4,104.46,104.34,104.41,10900.0,91.9747,92.0275,91.9218,91.9835,10900.0
2014-01-17 11:20:00,104.39,104.39,104.15,104.2,10900.0,91.9659,91.9659,91.7544,91.7985,10900.0
2014-01-17 11:30:00,104.22,104.31,104.17,104.21,19100.0,91.8161,91.8954,91.772,91.8073,19100.0
2014-01-17 11:40:00,104.21,104.35,104.21,104.31,8400.0,91.8073,91.9306,91.8073,91.8954,8400.0
2014-01-17 11:50:00,104.35,104.35,104.24,104.32,6400.0,91.9306,91.9306,91.8337,91.9042,6400.0
2014-01-17 12:00:00,104.34,104.37,104.31,104.34,8900.0,91.9218,91.9482,91.8954,91.9218,8900.0
2014-01-17 12:10:00,104.35,104.38,104.27,104.31,12300.0,91.9306,91.957,91.8601,91.8954,12300.0
2014-01-17 12:20:00,104.31,104.4,104.29,104.4,8000.0,91.8954,91.9747,91.8778,91.9747,8000.0
2014-01-17 12:30:00,104.39,104.44,104.3,104.33,11300.0,91.9659,92.0099,91.8866,91.913,11300.0
2014-01-17 12:40:00,104.33,104.42,104.3,104.42,5300.0,91.913,91.9923,91.8866,91.9923,5300.0
2014-01-17 12:50:00,104.4,104.47,104.35,104.38,9400.0,91.9747,92.0363,91.9306,91.957,9400.0
2014-01-17 13:00:00,104.35,104.41,104.27,104.27,7600.0,91.9306,91.9835,91.8601,91.8601,7600.0
2014-01-17 13:10:00,104.25,104.29,104.18,104.28,9300.0,91.8425,91.8778,91.7808,91.8689,9300.0
2014-01-17 13:20:00,104.28,104.36,104.28,104.36,5400.0,91.8689,91.9394,91.8689,91.9394,5400.0
2014-01-17 13:30:00,104.36,104.36,104.28,104.33,9500.0,91.9394,91.9394,91.8689,91.913,9500.0
2014-01-17 13:40:00,104.34,104.34,104.17,104.27,9200.0,91.9218,91.9218,91.772,91.8601,9200.0
2014-01-17 13:50:00,104.25,104.35,104.2,104.34,6900.0,91.8425,91.9306,91.7985,91.9218,6900.0
2014-01-17 14:00:00,104.38,104.38,104.31,104.34,6100.0,91.957,91.957,91.8954,91.9218,6100.0
2014-01-17 14:10:00,104.36,104.4,104.34,104.4,8500.0,91.9394,91.9747,91.9218,91.9747,8500.0
2014-01-17 14:20:00,104.42,104.43,104.34,104.35,6400.0,91.9923,92.0011,91.9218,91.9306,6400.0
2014-01-17 14:30:00,104.35,104.35,104.26,104.28,5700.0,91.9306,91.9306,91.8513,91.8689,5700.0
2014-01-17 14:40:00,104.3,104.31,104.25,104.28,7400.0,91.8866,91.8954,91.8425,91.8689,7400.0
2014-01-17 14:50:00,104.29,104.29,104.18,104.19,9200.0,91.8778,91.8778,91.7808,91.7897,9200.0
2014-01-17 15:00:00,104.2,104.24,104.02,104.04,18600.0,91.7985,91.8337,91.6399,91.6575,18600.0
2014-01-17 15:10:00,104.03,104.13,103.99,104.1,22000.0,91.6487,91.7368,91.6135,91.7104,22000.0
2014-01-17 15:20:00,104.09,104.2,104.08,104.11,22800.0,91.7016,91.7985,91.6927,91.7192,22800.0
2014-01-17 15:30:00,104.1,104.12,103.97,104.04,24700.0,91.7104,91.728,91.5958,91.6575,24700.0
2014-01-17 15:40:00,104.03,104.2,103.97,104.2,42400.0,91.6487,91.7985,91.5958,91.7985,42400.0
2014-01-17 15:50:00,104.19,104.22,104.02,104.15,74900.0,91.7897,91.8161,91.6399,91.7544,74900.0
2014-01-21 09:30:00,104.55,104.68,104.11,104.25,56200.0,92.1068,92.2213,91.7192,91.8425,56200.0
2014-01-21 09:40:00,104.27,104.3,103.98,104.12,25300.0,91.8601,91.8866,91.6047,91.728,25300.0
2014-01-21 09:50:00,104.13,104.16,103.66,103.72,35900.0,91.7368,91.7632,91.3227,91.3756,35900.0
2014-01-21 10:00:00,103.71,104.1,103.64,104.03,25100.0,91.3668,91.7104,91.3051,91.6487,25100.0
2014-01-21 10:10:00,103.99,103.99,103.52,103.7,9100.0,91.6135,91.6135,91.1994,91.358,9100.0
2014-01-21 10:20:00,103.73,103.74,103.38,103.41,15800.0,91.3844,91.3932,91.0761,91.1025,15800.0
2014-01-21 10:30:00,103.4,103.4,103.17,103.32,16800.0,91.0937,91.0937,90.8911,91.0232,16800.0
2014-01-21 10:40:00,103.33,103.61,103.16,103.22,73000.0,91.032,91.2787,90.8822,90.9351,73000.0
2014-01-21 10:50:00,103.19,103.55,103.15,103.41,14100.0,90.9087,91.2258,90.8734,91.1025,14100.0
2014-01-21 11:00:00,103.41,103.51,103.17,103.23,9400.0,91.1025,91.1906,90.8911,90.9439,9400.0
2014-01-21 11:10:00,103.18,103.19,102.85,103.15,21200.0,90.8999,90.9087,90.6091,90.8734,21200.0
2014-01-21 11:20:00,103.13,103.17,103.0,103.14,11200.0,90.8558,90.8911,90.7413,90.8646,11200.0
2014-01-21 11:30:00,103.1,103.26,103.04,103.21,7900.0,90.8294,90.9703,90.7765,90.9263,7900.0
2014-01-21 11:40:00,103.24,103.3,103.14,103.22,9300.0,90.9527,91.0056,90.8646,90.9351,9300.0
2014-01-21 11:50:00,103.24,103.26,103.1,103.23,14500.0,90.9527,90.9703,90.8294,90.9439,14500.0
2014-01-21 12:00:00,103.26,103.27,103.03,103.11,7800.0,90.9703,90.9792,90.7677,90.8382,7800.0
2014-01-21 12:10:00,103.12,103.28,103.08,103.21,9500.0,90.847,90.988,90.8118,90.9263,9500.0
2014-01-21 12:20:00,103.22,103.43,103.22,103.42,5200.0,90.9351,91.1201,90.9351,91.1113,5200.0
2014-01-21 12:30:00,103.42,103.44,103.27,103.34,9200.0,91.1113,91.1289,90.9792,91.0408,9200.0
2014-01-21 12:40:00,103.36,103.43,103.35,103.38,8800.0,91.0584,91.1201,91.0496,91.0761,8800.0
2014-01-21 12:50:00,103.39,103.53,103.38,103.53,6700.0,91.0849,91.2082,91.0761,91.2082,6700.0
2014-01-21 13:00:00,103.51,103.61,103.49,103.59,11800.0,91.1906,91.2787,91.173,91.2611,11800.0
2014-01-21 13:10:00,103.58,103.62,103.54,103.55,8300.0,91.2523,91.2875,91.217,91.2258,8300.0
2014-01-21 13:20:00,103.55,103.64,103.54,103.55,7200.0,91.2258,91.3051,91.217,91.2258,7200.0
2014-01-21 13:30:00,103.59,103.73,103.59,103.69,5100.0,91.2611,91.3844,91.2611,91.3492,5100.0
2014-01-21 13:40:00,103.7,103.8,103.68,103.73,18100.0,91.358,91.4461,91.3404,91.3844,18100.0
2014-01-21 13:50:00,103.74,103.75,103.65,103.65,8500.0,91.3932,91.402,91.3139,91.3139,8500.0
2014-01-21 14:00:00,103.67,103.68,103.62,103.62,6500.0,91.3315,91.3404,91.2875,91.2875,6500.0
2014-01-21 14:10:00,103.64,103.76,103.63,103.72,10700.0,91.3051,91.4108,91.2963,91.3756,10700.0
2014-01-21 14:20:00,103.72,103.82,103.72,103.78,7900.0,91.3756,91.4637,91.3756,91.4285,7900.0
2014-01-21 14:30:00,103.77,103.92,103.75,103.86,12000.0,91.4196,91.5518,91.402,91.4989,12000.0
2014-01-21 14:40:00,103.85,103.87,103.77,103.79,10400.0,91.4901,91.5077,91.4196,91.4373,10400.0
2014-01-21 14:50:00,103.79,103.86,103.77,103.85,22000.0,91.4373,91.4989,91.4196,91.4901,22000.0
2014-01-21 15:00:00,103.84,103.84,103.72,103.72,9100.0,91.4813,91.4813,91.3756,91.3756,9100.0
2014-01-21 15:10:00,103.74,103.83,103.71,103.77,7400.0,91.3932,91.4725,91.3668,91.4196,7400.0
2014-01-21 15:20:00,103.79,103.79,103.61,103.64,10800.0,91.4373,91.4373,91.2787,91.3051,10800.0
2014-01-21 15:30:00,103.65,103.67,103.6,103.66,16600.0,91.3139,91.3315,91.2699,91.3227,16600.0
2014-01-21 15:40:00,103.66,103.78,103.64,103.77,19300.0,91.3227,91.4285,91.3051,91.4196,19300.0
2014-01-21 15:50:00,103.78,103.9,103.77,103.9,55300.0,91.4285,91.5342,91.4196,91.5342,55300.0
2014-01-22 09:30:00,104.25,104.25,103.4,103.56,28400.0,91.8425,91.8425,91.0937,91.2346,28400.0
2014-01-22 09:40:00,103.53,104.18,103.41,104.06,11400.0,91.2082,91.7808,91.1025,91.6751,11400.0
2014-01-22 09:50:00,104.03,104.07,103.83,103.97,15100.0,91.6487,91.6839,91.4725,91.5958,15100.0
2014-01-22 10:00:00,104.02,104.1,103.91,104.05,28800.0,91.6399,91.7104,91.543,91.6663,28800.0
2014-01-22 10:10:00,104.05,104.05,103.85,103.96,17600.0,91.6663,91.6663,91.4901,91.587,17600.0
2014-01-22 10:20:00,103.98,104.02,103.9,103.95,22300.0,91.6047,91.6399,91.5342,91.5782,22300.0
2014-01-22 10:30:00,103.94,104.0,103.89,103.95,24600.0,91.5694,91.6223,91.5254,91.5782,24600.0
2014-01-22 10:40:00,103.95,104.0,103.83,103.83,19700.0,91.5782,91.6223,91.4725,91.4725,19700.0
2014-01-22 10:50:00,103.81,103.89,103.75,103.83,16600.0,91.4549,91.5254,91.402,91.4725,16600.0
2014-01-22 11:00:00,103.83,103.98,103.7,103.93,26300.0,91.4725,91.6047,91.358,91.5606,26300.0
2014-01-22 11:10:00,103.92,104.0,103.88,103.94,7800.0,91.5518,91.6223,91.5166,91.5694,7800.0
2014-01-22 11:20:00,103.95,104.0,103.83,103.85,22000.0,91.5782,91.6223,91.4725,91.4901,22000.0
2014-01-22 11:30:00,103.84,103.95,103.73,103.74,17900.0,91.4813,91.5782,91.3844,91.3932,17900.0
2014-01-22 11:40:00,103.73,103.84,103.65,103.72,23200.0,91.3844,91.4813,91.3139,91.3756,23200.0
2014-01-22 11:50:00,103.75,103.83,103.72,103.72,7200.0,91.402,91.4725,91.3756,91.3756,7200.0
2014-01-22 12:00:00,103.75,103.81,103.7,103.77,9600.0,91.402,91.4549,91.358,91.4196,9600.0
2014-01-22 12:10:00,103.75,103.92,103.75,103.85,6500.0,91.402,91.5518,91.402,91.4901,6500.0
2014-01-22 12:20:00,103.81,103.89,103.77,103.82,10600.0,91.4549,91.5254,91.4196,91.4637,10600.0
2014-01-22 12:30:00,103.82,103.89,103.78,103.82,11100.0,91.4637,91.5254,91.4285,91.4637,11100.0
2014-01-22 12:40:00,103.84,103.84,103.76,103.81,7600.0,91.4813,91.4813,91.4108,91.4549,7600.0
2014-01-22 12:50:00,103.83,103.88,103.8,103.81,5800.0,91.4725,91.5166,91.4461,91.4549,5800.0
2014-01-22 13:00:00,103.8,103.9,103.8,103.8,7000.0,91.4461,91.5342,91.4461,91.4461,7000.0
2014-01-22 13:10:00,103.81,103.92,103.81,103.86,7800.0,91.4549,91.5518,91.4549,91.4989,7800.0
2014-01-22 13:20:00,103.86,103.89,103.85,103.87,6100.0,91.4989,91.5254,91.4901,91.5077,6100.0
2014-01-22 13:30:00,103.87,103.88,103.8,103.84,9100.0,91.5077,91.5166,91.4461,91.4813,9100.0
2014-01-22 13:40:00,103.84,103.87,103.79,103.81,6100.0,91.4813,91.5077,91.4373,91.4549,6100.0
2014-01-22 13:50:00,103.79,103.86,103.76,103.84,4500.0,91.4373,91.4989,91.4108,91.4813,4500.0
2014-01-22 14:00:00,103.86,103.91,103.81,103.89,7100.0,91.4989,91.543,91.4549,91.5254,7100.0
2014-01-22 14:10:00,103.9,103.91,103.86,103.9,20900.0,91.5342,91.543,91.4989,91.5342,20900.0
2014-01-22 14:20:00,103.89,103.91,103.86,103.87,5700.0,91.5254,91.543,91.4989,91.5077,5700.0
2014-01-22 14:30:00,103.87,103.91,103.86,103.9,11000.0,91.5077,91.543,91.4989,91.5342,11000.0
2014-01-22 14:40:00,103.92,103.96,103.84,103.84,8300.0,91.5518,91.587,91.4813,91.4813,8300.0
2014-01-22 14:50:00,103.83,103.9,103.78,103.88,12100.0,91.4725,91.5342,91.4285,91.5166,12100.0
2014-01-22 15:00:00,103.89,103.95,103.88,103.93,21600.0,91.5254,91.5782,91.5166,91.5606,21600.0
2014-01-22 15:10:00,103.92,103.92,103.77,103.77,19800.0,91.5518,91.5518,91.4196,91.4196,19800.0
2014-01-22 15:20:00,103.79,103.88,103.78,103.83,18600.0,91.4373,91.5166,91.4285,91.4725,18600.0
2014-01-22 15:30:00,103.83,103.85,103.7,103.8,40300.0,91.4725,91.4901,91.358,91.4461,40300.0
2014-01-22 15:40:00,103.8,103.81,103.67,103.75,41400.0,91.4461,91.4549,91.3315,91.402,41400.0
2014-01-22 15:50:00,103.76,103.77,103.69,103.69,60600.0,91.4108,91.4196,91.3492,91.3492,60600.0
2014-01-23 09:30:00,102.78,102.91,102.57,102.62,47500.0,90.5475,90.662,90.3625,90.4065,47500.0
2014-01-23 09:40:00,102.62,103.0,102.57,102.84,39600.0,90.4065,90.7413,90.3625,90.6003,39600.0
2014-01-23 09:50:00,102.85,102.94,102.61,102.71,19500.0,90.6091,90.6884,90.3977,90.4858,19500.0
2014-01-23 10:00:00,102.69,102.92,102.5,102.65,12400.0,90.4682,90.6708,90.3008,90.4329,12400.0
2014-01-23 10:10:00,102.6,102.62,102.38,102.55,15000.0,90.3889,90.4065,90.1951,90.3448,15000.0
2014-01-23 10:20:00,102.53,102.59,102.4,102.4,12600.0,90.3272,90.3801,90.2127,90.2127,12600.0
2014-01-23 10:30:00,102.34,102.39,102.21,102.21,36000.0,90.1598,90.2039,90.0453,90.0453,36000.0
2014-01-23 10:40:00,102.25,102.4,102.21,102.4,14000.0,90.0805,90.2127,90.0453,90.2127,14000.0
2014-01-23 10:50:00,102.36,102.36,102.21,102.3,9300.0,90.1775,90.1775,90.0453,90.1246,9300.0
2014-01-23 11:00:00,102.25,102.25,102.07,102.18,20800.0,90.0805,90.0805,89.922,90.0189,20800.0
2014-01-23 11:10:00,102.16,102.37,102.14,102.28,111700.0,90.0013,90.1863,89.9836,90.107,111700.0
2014-01-23 11:20:00,102.28,102.34,101.86,102.04,65100.0,90.107,90.1598,89.737,89.8955,65100.0
2014-01-23 11:30:00,102.02,102.16,101.97,102.12,14200.0,89.8779,90.0013,89.8339,89.966,14200.0
2014-01-23 11:40:00,102.1,102.15,102.06,102.08,9100.0,89.9484,89.9925,89.9132,89.9308,9100.0
2014-01-23 11:50:00,102.1,102.14,102.03,102.13,13800.0,89.9484,89.9836,89.8867,89.9748,13800.0
2014-01-23 12:00:00,102.13,102.18,102.0,102.0,9900.0,89.9748,90.0189,89.8603,89.8603,9900.0
2014-01-23 12:10:00,101.97,101.97,101.76,101.76,18600.0,89.8339,89.8339,89.6489,89.6489,18600.0
2014-01-23 12:20:00,101.75,101.78,101.49,101.67,26000.0,89.6401,89.6665,89.411,89.5696,26000.0
2014-01-23 12:30:00,101.64,101.71,101.46,101.65,26300.0,89.5431,89.6048,89.3846,89.552,26300.0
2014-01-23 12:40:00,101.69,101.77,101.65,101.77,14300.0,89.5872,89.6577,89.552,89.6577,14300.0
2014-01-23 12:50:00,101.77,101.79,101.69,101.7,9400.0,89.6577,89.6753,89.5872,89.596,9400.0
2014-01-23 13:00:00,101.72,101.81,101.67,101.67,14500.0,89.6136,89.6929,89.5696,89.5696,14500.0
2014-01-23 13:10:00,101.71,101.74,101.59,101.6,15700.0,89.6048,89.6312,89.4991,89.5079,15700.0
2014-01-23 13:20:00,101.61,101.67,101.59,101.61,15900.0,89.5167,89.5696,89.4991,89.5167,15900.0
2014-01-23 13:30:00,101.61,101.76,101.57,101.73,12500.0,89.5167,89.6489,89.4815,89.6224,12500.0
2014-01-23 13:40:00,101.74,101.75,101.54,101.56,15200.0,89.6312,89.6401,89.4551,89.4727,15200.0
2014-01-23 13:50:00,101.52,101.73,101.52,101.62,7800.0,89.4374,89.6224,89.4374,89.5255,7800.0
2014-01-23 14:00:00,101.63,101.74,101.62,101.73,10700.0,89.5343,89.6312,89.5255,89.6224,10700.0
2014-01-23 14:10:00,101.71,101.8,101.65,101.75,15200.0,89.6048,89.6841,89.552,89.6401,15200.0
2014-01-23 14:20:00,101.75,101.79,101.69,101.73,15300.0,89.6401,89.6753,89.5872,89.6224,15300.0
2014-01-23 14:30:00,101.74,101.77,101.73,101.75,7700.0,89.6312,89.6577,89.6224,89.6401,7700.0
2014-01-23 14:40:00,101.74,101.78,101.71,101.75,15000.0,89.6312,89.6665,89.6048,89.6401,15000.0
2014-01-23 14:50:00,101.75,101.9,101.74,101.87,15500.0,89.6401,89.7722,89.6312,89.7458,15500.0
2014-01-23 15:00:00,101.9,101.93,101.82,101.86,18500.0,89.7722,89.7986,89.7017,89.737,18500.0
2014-01-23 15:10:00,101.86,101.97,101.8,101.8,28900.0,89.737,89.8339,89.6841,89.6841,28900.0
2014-01-23 15:20:00,101.82,101.88,101.79,101.87,34600.0,89.7017,89.7546,89.6753,89.7458,34600.0
2014-01-23 15:30:00,101.86,102.01,101.83,101.85,36900.0,89.737,89.8691,89.7105,89.7282,36900.0
2014-01-23 15:40:00,101.87,101.91,101.79,101.8,52600.0,89.7458,89.781,89.6753,89.6841,52600.0
2014-01-23 15:50:00,101.8,101.98,101.8,101.98,79800.0,89.6841,89.8427,89.6841,89.8427,79800.0
2014-01-24 09:30:00,101.13,101.4,100.89,101.17,52900.0,89.0938,89.3317,88.8824,89.1291,52900.0
2014-01-24 09:40:00,101.24,101.33,100.92,101.18,29200.0,89.1908,89.27,88.9088,89.1379,29200.0
2014-01-24 09:50:00,101.14,101.14,100.76,100.76,40400.0,89.1027,89.1027,88.7679,88.7679,40400.0
2014-01-24 10:00:00,100.76,100.88,100.37,100.71,60400.0,88.7679,88.8736,88.4243,88.7238,60400.0
2014-01-24 10:10:00,100.71,100.93,100.46,100.46,31700.0,88.7238,88.9177,88.5036,88.5036,31700.0
2014-01-24 10:20:00,100.44,100.55,100.37,100.43,29500.0,88.486,88.5829,88.4243,88.4772,29500.0
2014-01-24 10:30:00,100.45,100.45,100.26,100.33,29200.0,88.4948,88.4948,88.3274,88.3891,29200.0
2014-01-24 10:40:00,100.27,100.41,100.15,100.38,27400.0,88.3362,88.4595,88.2305,88.4331,27400.0
2014-01-24 10:50:00,100.39,100.54,100.21,100.27,31500.0,88.4419,88.5741,88.2833,88.3362,31500.0
2014-01-24 11:00:00,100.27,100.54,100.19,100.19,25100.0,88.3362,88.5741,88.2657,88.2657,25100.0
2014-01-24 11:10:00,100.18,100.37,100.05,100.28,33700.0,88.2569,88.4243,88.1424,88.345,33700.0
2014-01-24 11:20:00,100.25,100.31,99.94,99.95,35100.0,88.3186,88.3714,88.0455,88.0543,35100.0
2014-01-24 11:30:00,99.95,100.16,99.94,100.0,36700.0,88.0543,88.2393,88.0455,88.0983,36700.0
2014-01-24 11:40:00,100.03,100.03,99.83,99.98,44500.0,88.1248,88.1248,87.9486,88.0807,44500.0
2014-01-24 11:50:00,99.98,100.08,99.95,100.06,33500.0,88.0807,88.1688,88.0543,88.1512,33500.0
2014-01-24 12:00:00,100.06,100.11,99.76,100.03,53100.0,88.1512,88.1952,87.8869,88.1248,53100.0
2014-01-24 12:10:00,100.04,100.21,99.93,99.93,33400.0,88.1336,88.2833,88.0367,88.0367,33400.0
2014-01-24 12:20:00,99.93,99.98,99.71,99.73,58400.0,88.0367,88.0807,87.8429,87.8605,58400.0
2014-01-24 12:30:00,99.75,99.81,99.66,99.7,34000.0,87.8781,87.9309,87.7988,87.834,34000.0
2014-01-24 12:40:00,99.71,99.73,99.52,99.67,35000.0,87.8429,87.8605,87.6755,87.8076,35000.0
2014-01-24 12:50:00,99.67,99.84,99.67,99.82,23900.0,87.8076,87.9574,87.8076,87.9398,23900.0
2014-01-24 13:00:00,99.79,99.96,99.7,99.93,18600.0,87.9133,88.0631,87.834,88.0367,18600.0
2014-01-24 13:10:00,99.95,100.0,99.89,99.92,13900.0,88.0543,88.0983,88.0014,88.0279,13900.0
2014-01-24 13:20:00,99.94,99.94,99.73,99.75,15800.0,88.0455,88.0455,87.8605,87.8781,15800.0
2014-01-24 13:30:00,99.77,99.84,99.67,99.74,33300.0,87.8957,87.9574,87.8076,87.8693,33300.0
2014-01-24 13:40:00,99.75,99.82,99.69,99.82,24600.0,87.8781,87.9398,87.8252,87.9398,24600.0
2014-01-24 13:50:00,99.83,99.87,99.57,99.57,28900.0,87.9486,87.9838,87.7195,87.7195,28900.0
2014-01-24 14:00:00,99.57,99.57,99.3,99.42,56200.0,87.7195,87.7195,87.4816,87.5874,56200.0
2014-01-24 14:10:00,99.42,99.6,99.42,99.56,59600.0,87.5874,87.7459,87.5874,87.7107,59600.0
2014-01-24 14:20:00,99.56,99.65,99.44,99.56,37400.0,87.7107,87.79,87.605,87.7107,37400.0
2014-01-24 14:30:00,99.57,99.84,99.57,99.78,36200.0,87.7195,87.9574,87.7195,87.9045,36200.0
2014-01-24 14:40:00,99.77,100.03,99.75,100.03,24000.0,87.8957,88.1248,87.8781,88.1248,24000.0
2014-01-24 14:50:00,100.03,100.03,99.88,100.0,26100.0,88.1248,88.1248,87.9926,88.0983,26100.0
2014-01-24 15:00:00,99.98,99.98,99.73,99.88,46400.0,88.0807,88.0807,87.8605,87.9926,46400.0
2014-01-24 15:10:00,99.88,99.9,99.69,99.76,61400.0,87.9926,88.0102,87.8252,87.8869,61400.0
2014-01-24 15:20:00,99.76,99.8,99.5,99.7,40100.0,87.8869,87.9221,87.6578,87.834,40100.0
2014-01-24 15:30:00,99.68,99.83,99.58,99.62,50500.0,87.8164,87.9486,87.7283,87.7636,50500.0
2014-01-24 15:40:00,99.62,99.69,99.38,99.39,72800.0,87.7636,87.8252,87.5521,87.5609,72800.0
2014-01-24 15:50:00,99.39,99.56,99.28,99.36,176700.0,87.5609,87.7107,87.464,87.5345,176700.0
2014-01-27 09:30:00,99.5,99.5,98.67,99.1,67800.0,87.6578,87.6578,86.9266,87.3055,67800.0
2014-01-27 09:40:00,99.05,99.44,99.05,99.23,31500.0,87.2614,87.605,87.2614,87.42,31500.0
2014-01-27 09:50:00,99.17,99.35,98.75,99.17,31400.0,87.3671,87.5257,86.9971,87.3671,31400.0
2014-01-27 10:00:00,99.17,99.38,99.17,99.29,20300.0,87.3671,87.5521,87.3671,87.4728,20300.0
2014-01-27 10:10:00,99.21,99.22,98.66,98.83,28000.0,87.4024,87.4112,86.9178,87.0676,28000.0
2014-01-27 10:20:00,98.75,98.75,98.42,98.47,15500.0,86.9971,86.9971,86.7064,86.7504,15500.0
2014-01-27 10:30:00,98.38,98.51,98.03,98.41,43300.0,86.6711,86.7857,86.3628,86.6976,43300.0
2014-01-27 10:40:00,98.41,98.75,98.4,98.66,31100.0,86.6976,86.9971,86.6888,86.9178,31100.0
2014-01-27 10:50:00,98.66,98.81,98.56,98.61,16500.0,86.9178,87.05,86.8297,86.8738,16500.0
2014-01-27 11:00:00,98.57,98.77,98.54,98.74,16300.0,86.8385,87.0147,86.8121,86.9883,16300.0
2014-01-27 11:10:00,98.72,98.72,98.51,98.66,34300.0,86.9707,86.9707,86.7857,86.9178,34300.0
2014-01-27 11:20:00,98.66,98.81,98.63,98.63,14000.0,86.9178,87.05,86.8914,86.8914,14000.0
2014-01-27 11:30:00,98.6,98.65,98.38,98.5,14500.0,86.865,86.909,86.6711,86.7769,14500.0
2014-01-27 11:40:00,98.48,98.77,98.48,98.68,14500.0,86.7592,87.0147,86.7592,86.9354,14500.0
2014-01-27 11:50:00,98.64,98.68,98.07,98.36,34800.0,86.9002,86.9354,86.398,86.6535,34800.0
2014-01-27 12:00:00,98.3,98.35,98.17,98.27,17800.0,86.6007,86.6447,86.4861,86.5742,17800.0
2014-01-27 12:10:00,98.28,98.29,98.11,98.17,12900.0,86.583,86.5919,86.4333,86.4861,12900.0
2014-01-27 12:20:00,98.15,98.24,97.94,98.15,25700.0,86.4685,86.5478,86.2835,86.4685,25700.0
2014-01-27 12:30:00,98.15,98.23,98.07,98.21,14500.0,86.4685,86.539,86.398,86.5214,14500.0
2014-01-27 12:40:00,98.24,98.29,98.15,98.29,17400.0,86.5478,86.5919,86.4685,86.5919,17400.0
2014-01-27 12:50:00,98.28,98.35,98.22,98.22,8900.0,86.583,86.6447,86.5302,86.5302,8900.0
2014-01-27 13:00:00,98.22,98.47,98.22,98.45,9000.0,86.5302,86.7504,86.5302,86.7328,9000.0
2014-01-27 13:10:00,98.46,98.59,98.4,98.55,18100.0,86.7416,86.8561,86.6888,86.8209,18100.0
2014-01-27 13:20:00,98.56,98.64,98.37,98.42,10500.0,86.8297,86.9002,86.6623,86.7064,10500.0
2014-01-27 13:30:00,98.46,98.49,98.36,98.41,11800.0,86.7416,86.7681,86.6535,86.6976,11800.0
2014-01-27 13:40:00,98.42,98.76,98.39,98.76,10800.0,86.7064,87.0059,86.68,87.0059,10800.0
2014-01-27 13:50:00,98.72,98.81,98.65,98.74,15600.0,86.9707,87.05,86.909,86.9883,15600.0
2014-01-27 14:00:00,98.75,98.89,98.75,98.78,16300.0,86.9971,87.1204,86.9971,87.0235,16300.0
2014-01-27 14:10:00,98.74,99.1,98.74,98.98,16100.0,86.9883,87.3055,86.9883,87.1997,16100.0
2014-01-27 14:20:00,98.99,99.14,98.91,99.06,60300.0,87.2085,87.3407,87.1381,87.2702,60300.0
2014-01-27 14:30:00,99.06,99.43,99.0,99.39,70500.0,87.2702,87.5962,87.2174,87.5609,70500.0
2014-01-27 14:40:00,99.39,99.42,99.22,99.3,27400.0,87.5609,87.5874,87.4112,87.4816,27400.0
2014-01-27 14:50:00,99.33,99.35,99.23,99.29,16300.0,87.5081,87.5257,87.42,87.4728,16300.0
2014-01-27 15:00:00,99.26,99.33,99.2,99.32,13100.0,87.4464,87.5081,87.3935,87.4993,13100.0
2014-01-27 15:10:00,99.31,99.39,99.25,99.26,22200.0,87.4905,87.5609,87.4376,87.4464,22200.0
2014-01-27 15:20:00,99.24,99.27,99.16,99.18,11500.0,87.4288,87.4552,87.3583,87.3759,11500.0
2014-01-27 15:30:00,99.18,99.27,99.05,99.25,22000.0,87.3759,87.4552,87.2614,87.4376,22000.0
2014-01-27 15:40:00,99.25,99.27,99.02,99.09,34300.0,87.4376,87.4552,87.235,87.2966,34300.0
2014-01-27 15:50:00,99.07,99.17,98.76,98.77,78600.0,87.279,87.3671,87.0059,87.0147,78600.0
2014-01-28 09:30:00,99.0,99.58,99.0,99.58,34100.0,87.2174,87.7283,87.2174,87.7283,34100.0
2014-01-28 09:40:00,99.58,99.91,99.49,99.84,20700.0,87.7283,88.019,87.649,87.9574,20700.0
2014-01-28 09:50:00,99.84,99.86,99.7,99.7,14900.0,87.9574,87.975,87.834,87.834,14900.0
2014-01-28 10:00:00,99.7,99.97,99.66,99.73,18100.0,87.834,88.0719,87.7988,87.8605,18100.0
2014-01-28 10:10:00,99.72,99.82,99.62,99.62,39000.0,87.8517,87.9398,87.7636,87.7636,39000.0
2014-01-28 10:20:00,99.62,99.75,99.56,99.75,27800.0,87.7636,87.8781,87.7107,87.8781,27800.0
2014-01-28 10:30:00,99.77,99.85,99.6,99.85,29300.0,87.8957,87.9662,87.7459,87.9662,29300.0
2014-01-28 10:40:00,99.85,99.9,99.76,99.82,8700.0,87.9662,88.0102,87.8869,87.9398,8700.0
2014-01-28 10:50:00,99.81,99.83,99.66,99.72,12100.0,87.9309,87.9486,87.7988,87.8517,12100.0
2014-01-28 11:00:00,99.72,99.92,99.66,99.72,21300.0,87.8517,88.0279,87.7988,87.8517,21300.0
2014-01-28 11:10:00,99.67,99.75,99.62,99.69,25000.0,87.8076,87.8781,87.7636,87.8252,25000.0
2014-01-28 11:20:00,99.68,99.69,99.56,99.66,13900.0,87.8164,87.8252,87.7107,87.7988,13900.0
2014-01-28 11:30:00,99.64,99.7,99.47,99.48,11100.0,87.7812,87.834,87.6314,87.6402,11100.0
2014-01-28 11:40:00,99.47,99.5,99.31,99.33,22200.0,87.6314,87.6578,87.4905,87.5081,22200.0
2014-01-28 11:50:00,99.37,99.69,99.37,99.69,23000.0,87.5433,87.8252,87.5433,87.8252,23000.0
2014-01-28 12:00:00,99.68,99.83,99.67,99.77,12600.0,87.8164,87.9486,87.8076,87.8957,12600.0
2014-01-28 12:10:00,99.73,99.73,99.61,99.66,9700.0,87.8605,87.8605,87.7548,87.7988,9700.0
2014-01-28 12:20:00,99.65,99.77,99.61,99.77,23900.0,87.79,87.8957,87.7548,87.8957,23900.0
2014-01-28 12:30:00,99.82,99.84,99.64,99.71,8200.0,87.9398,87.9574,87.7812,87.8429,8200.0
2014-01-28 12:40:00,99.73,99.83,99.57,99.6,12600.0,87.8605,87.9486,87.7195,87.7459,12600.0
2014-01-28 12:50:00,99.6,99.65,99.55,99.61,16400.0,87.7459,87.79,87.7019,87.7548,16400.0
2014-01-28 13:00:00,99.62,99.69,99.51,99.57,8600.0,87.7636,87.8252,87.6667,87.7195,8600.0
2014-01-28 13:10:00,99.58,99.78,99.58,99.72,7400.0,87.7283,87.9045,87.7283,87.8517,7400.0
2014-01-28 13:20:00,99.7,99.72,99.59,99.68,7500.0,87.834,87.8517,87.7371,87.8164,7500.0
2014-01-28 13:30:00,99.71,99.75,99.58,99.6,10900.0,87.8429,87.8781,87.7283,87.7459,10900.0
2014-01-28 13:40:00,99.66,99.71,99.62,99.66,15400.0,87.7988,87.8429,87.7636,87.7988,15400.0
2014-01-28 13:50:00,99.67,99.7,99.59,99.66,12500.0,87.8076,87.834,87.7371,87.7988,12500.0
2014-01-28 14:00:00,99.67,99.76,99.61,99.74,12200.0,87.8076,87.8869,87.7548,87.8693,12200.0
2014-01-28 14:10:00,99.73,99.8,99.73,99.77,12500.0,87.8605,87.9221,87.8605,87.8957,12500.0
2014-01-28 14:20:00,99.76,99.92,99.73,99.85,48400.0,87.8869,88.0279,87.8605,87.9662,48400.0
2014-01-28 14:30:00,99.84,100.01,99.84,100.0,13500.0,87.9574,88.1071,87.9574,88.0983,13500.0
2014-01-28 14:40:00,100.0,100.05,99.92,99.97,16700.0,88.0983,88.1424,88.0279,88.0719,16700.0
2014-01-28 14:50:00,99.99,100.03,99.9,99.99,17000.0,88.0895,88.1248,88.0102,88.0895,17000.0
2014-01-28 15:00:00,100.0,100.04,99.89,99.97,17400.0,88.0983,88.1336,88.0014,88.0719,17400.0
2014-01-28 15:10:00,100.0,100.04,99.94,99.95,17100.0,88.0983,88.1336,88.0455,88.0543,17100.0
2014-01-28 15:20:00,99.96,100.07,99.95,99.99,26200.0,88.0631,88.16,88.0543,88.0895,26200.0
2014-01-28 15:30:00,99.97,100.01,99.95,99.98,18600.0,88.0719,88.1071,88.0543,88.0807,18600.0
2014-01-28 15:40:00,99.97,99.97,99.85,99.87,18300.0,88.0719,88.0719,87.9662,87.9838,18300.0
2014-01-28 15:50:00,99.87,99.9,99.77,99.85,49800.0,87.9838,88.0102,87.8957,87.9662,49800.0
2014-01-29 09:30:00,99.36,99.83,99.25,99.41,37200.0,87.5345,87.9486,87.4376,87.5786,37200.0
2014-01-29 09:40:00,99.6,100.14,99.46,100.14,62000.0,87.7459,88.2217,87.6226,88.2217,62000.0
2014-01-29 09:50:00,100.15,100.29,100.02,100.2,27000.0,88.2305,88.3538,88.116,88.2745,27000.0
2014-01-29 10:00:00,100.19,100.37,99.99,100.31,86400.0,88.2657,88.4243,88.0895,88.3714,86400.0
2014-01-29 10:10:00,100.31,100.32,99.99,99.99,20500.0,88.3714,88.3803,88.0895,88.0895,20500.0
2014-01-29 10:20:00,100.0,100.09,99.95,100.05,40800.0,88.0983,88.1776,88.0543,88.1424,40800.0
2014-01-29 10:30:00,100.03,100.22,100.0,100.1,17100.0,88.1248,88.2922,88.0983,88.1864,17100.0
2014-01-29 10:40:00,100.08,100.15,99.99,100.12,62100.0,88.1688,88.2305,88.0895,88.2041,62100.0
2014-01-29 10:50:00,100.13,100.27,100.13,100.22,21900.0,88.2129,88.3362,88.2129,88.2922,21900.0
2014-01-29 11:00:00,100.23,100.25,100.19,100.23,25900.0,88.301,88.3186,88.2657,88.301,25900.0
2014-01-29 11:10:00,100.24,100.37,100.23,100.36,28700.0,88.3098,88.4243,88.301,88.4155,28700.0
2014-01-29 11:20:00,100.38,100.7,100.37,100.66,28900.0,88.4331,88.715,88.4243,88.6798,28900.0
2014-01-29 11:30:00,100.65,100.72,100.57,100.58,24100.0,88.671,88.7326,88.6005,88.6093,24100.0
2014-01-29 11:40:00,100.58,100.62,100.26,100.38,18600.0,88.6093,88.6445,88.3274,88.4331,18600.0
2014-01-29 11:50:00,100.37,100.68,100.33,100.68,19700.0,88.4243,88.6974,88.3891,88.6974,19700.0
2014-01-29 12:00:00,100.69,100.72,100.35,100.36,17300.0,88.7062,88.7326,88.4067,88.4155,17300.0
2014-01-29 12:10:00,100.37,100.41,100.24,100.35,17100.0,88.4243,88.4595,88.3098,88.4067,17100.0
2014-01-29 12:20:00,100.32,100.43,100.29,100.4,426000.0,88.3803,88.4772,88.3538,88.4507,426000.0
2014-01-29 12:30:00,100.41,100.62,100.41,100.5,28400.0,88.4595,88.6445,88.4595,88.5388,28400.0
2014-01-29 12:40:00,100.53,100.84,100.49,100.52,100900.0,88.5653,88.8384,88.53,88.5564,100900.0
2014-01-29 12:50:00,100.51,100.59,100.5,100.55,16900.0,88.5476,88.6181,88.5388,88.5829,16900.0
2014-01-29 13:00:00,100.55,100.58,100.5,100.57,13600.0,88.5829,88.6093,88.5388,88.6005,13600.0
2014-01-29 13:10:00,100.56,100.69,100.52,100.59,13200.0,88.5917,88.7062,88.5564,88.6181,13200.0
2014-01-29 13:20:00,100.57,100.62,100.5,100.51,12200.0,88.6005,88.6445,88.5388,88.5476,12200.0
2014-01-29 13:30:00,100.5,100.57,100.45,100.53,13900.0,88.5388,88.6005,88.4948,88.5653,13900.0
2014-01-29 13:40:00,100.52,100.52,100.38,100.5,15700.0,88.5564,88.5564,88.4331,88.5388,15700.0
2014-01-29 13:50:00,100.5,100.64,100.44,100.55,12600.0,88.5388,88.6622,88.486,88.5829,12600.0
2014-01-29 14:00:00,100.53,100.77,99.97,100.21,29600.0,88.5653,88.7767,88.0719,88.2833,29600.0
2014-01-29 14:10:00,100.2,100.23,99.87,99.95,39500.0,88.2745,88.301,87.9838,88.0543,39500.0
2014-01-29 14:20:00,99.97,100.43,99.97,100.26,39500.0,88.0719,88.4772,88.0719,88.3274,39500.0
2014-01-29 14:30:00,100.27,100.55,100.26,100.46,26200.0,88.3362,88.5829,88.3274,88.5036,26200.0
2014-01-29 14:40:00,100.46,100.54,100.37,100.45,72100.0,88.5036,88.5741,88.4243,88.4948,72100.0
2014-01-29 14:50:00,100.45,100.58,100.33,100.34,48000.0,88.4948,88.6093,88.3891,88.3979,48000.0
2014-01-29 15:00:00,100.34,100.43,100.06,100.15,44100.0,88.3979,88.4772,88.1512,88.2305,44100.0
2014-01-29 15:10:00,100.16,100.16,99.99,100.0,45800.0,88.2393,88.2393,88.0895,88.0983,45800.0
2014-01-29 15:20:00,100.0,100.14,99.99,100.01,61800.0,88.0983,88.2217,88.0895,88.1071,61800.0
2014-01-29 15:30:00,100.0,100.29,99.99,100.26,62700.0,88.0983,88.3538,88.0895,88.3274,62700.0
2014-01-29 15:40:00,100.25,100.48,100.15,100.33,42600.0,88.3186,88.5212,88.2305,88.3891,42600.0
2014-01-29 15:50:00,100.31,100.34,100.19,100.24,82400.0,88.3714,88.3979,88.2657,88.3098,82400.0
2014-01-30 09:30:00,100.71,100.84,100.59,100.63,46100.0,88.7238,88.8384,88.6181,88.6534,46100.0
2014-01-30 09:40:00,100.63,100.63,100.1,100.38,30600.0,88.6534,88.6534,88.1864,88.4331,30600.0
2014-01-30 09:50:00,100.38,100.56,100.36,100.36,96100.0,88.4331,88.5917,88.4155,88.4155,96100.0
2014-01-30 10:00:00,100.34,100.8,100.32,100.7,25900.0,88.3979,88.8031,88.3803,88.715,25900.0
2014-01-30 10:10:00,100.65,100.8,100.57,100.78,29800.0,88.671,88.8031,88.6005,88.7855,29800.0
2014-01-30 10:20:00,100.76,100.97,100.73,100.85,35800.0,88.7679,88.9529,88.7415,88.8472,35800.0
2014-01-30 10:30:00,100.84,101.17,100.84,101.13,14300.0,88.8384,89.1291,88.8384,89.0938,14300.0
2014-01-30 10:40:00,101.14,101.15,100.96,101.0,21900.0,89.1027,89.1115,88.9441,88.9793,21900.0
2014-01-30 10:50:00,100.94,101.06,100.91,100.99,17400.0,88.9265,89.0322,88.9,88.9705,17400.0
2014-01-30 11:00:00,101.02,101.03,100.87,101.01,27200.0,88.9969,89.0057,88.8648,88.9881,27200.0
2014-01-30 11:10:00,101.01,101.12,100.94,101.1,16100.0,88.9881,89.085,88.9265,89.0674,16100.0
2014-01-30 11:20:00,101.09,101.18,101.01,101.07,15600.0,89.0586,89.1379,88.9881,89.041,15600.0
2014-01-30 11:30:00,101.08,101.25,101.07,101.19,17300.0,89.0498,89.1996,89.041,89.1467,17300.0
2014-01-30 11:40:00,101.18,101.39,101.18,101.39,10000.0,89.1379,89.3229,89.1379,89.3229,10000.0
2014-01-30 11:50:00,101.37,101.45,101.31,101.34,12300.0,89.3053,89.3758,89.2524,89.2789,12300.0
2014-01-30 12:00:00,101.34,101.38,101.19,101.21,54100.0,89.2789,89.3141,89.1467,89.1643,54100.0
2014-01-30 12:10:00,101.21,101.41,101.21,101.39,15700.0,89.1643,89.3405,89.1643,89.3229,15700.0
2014-01-30 12:20:00,101.39,101.47,101.3,101.32,10800.0,89.3229,89.3934,89.2436,89.2612,10800.0
2014-01-30 12:30:00,101.31,101.42,101.28,101.36,15200.0,89.2524,89.3493,89.226,89.2965,15200.0
2014-01-30 12:40:00,101.37,101.5,101.37,101.5,25000.0,89.3053,89.4198,89.3053,89.4198,25000.0
2014-01-30 12:50:00,101.48,101.6,101.47,101.59,16400.0,89.4022,89.5079,89.3934,89.4991,16400.0
2014-01-30 13:00:00,101.57,101.58,101.42,101.43,10400.0,89.4815,89.4903,89.3493,89.3581,10400.0
2014-01-30 13:10:00,101.41,101.42,101.36,101.42,9500.0,89.3405,89.3493,89.2965,89.3493,9500.0
2014-01-30 13:20:00,101.41,101.49,101.4,101.46,7900.0,89.3405,89.411,89.3317,89.3846,7900.0
2014-01-30 13:30:00,101.43,101.43,101.32,101.37,10900.0,89.3581,89.3581,89.2612,89.3053,10900.0
2014-01-30 13:40:00,101.34,101.37,101.3,101.35,11400.0,89.2789,89.3053,89.2436,89.2877,11400.0
2014-01-30 13:50:00,101.32,101.36,101.2,101.21,9900.0,89.2612,89.2965,89.1555,89.1643,9900.0
2014-01-30 14:00:00,101.2,101.21,101.02,101.06,8500.0,89.1555,89.1643,88.9969,89.0322,8500.0
2014-01-30 14:10:00,101.03,101.09,100.99,101.06,14200.0,89.0057,89.0586,88.9705,89.0322,14200.0
2014-01-30 14:20:00,101.05,101.17,101.05,101.17,11900.0,89.0234,89.1291,89.0234,89.1291,11900.0
2014-01-30 14:30:00,101.16,101.26,101.15,101.23,30600.0,89.1203,89.2084,89.1115,89.1819,30600.0
2014-01-30 14:40:00,101.23,101.28,101.03,101.03,27100.0,89.1819,89.226,89.0057,89.0057,27100.0
2014-01-30 14:50:00,101.06,101.17,101.06,101.09,15600.0,89.0322,89.1291,89.0322,89.0586,15600.0
2014-01-30 15:00:00,101.08,101.18,101.08,101.12,27500.0,89.0498,89.1379,89.0498,89.085,27500.0
2014-01-30 15:10:00,101.12,101.26,101.12,101.18,33400.0,89.085,89.2084,89.085,89.1379,33400.0
2014-01-30 15:20:00,101.19,101.2,101.03,101.17,42700.0,89.1467,89.1555,89.0057,89.1291,42700.0
2014-01-30 15:30:00,101.18,101.18,101.03,101.05,44400.0,89.1379,89.1379,89.0057,89.0234,44400.0
2014-01-30 15:40:00,101.08,101.08,100.9,100.91,38300.0,89.0498,89.0498,88.8912,88.9,38300.0
2014-01-30 15:50:00,100.93,101.04,100.83,100.83,129500.0,88.9177,89.0146,88.8296,88.8296,129500.0
2014-01-31 09:30:00,99.46,99.94,99.23,99.79,26700.0,87.6226,88.0455,87.42,87.9133,26700.0
2014-01-31 09:40:00,99.79,100.14,99.57,99.96,21400.0,87.9133,88.2217,87.7195,88.0631,21400.0
2014-01-31 09:50:00,99.97,99.97,99.57,99.68,30500.0,88.0719,88.0719,87.7195,87.8164,30500.0
2014-01-31 10:00:00,99.63,99.99,99.58,99.91,26800.0,87.7724,88.0895,87.7283,88.019,26800.0
2014-01-31 10:10:00,99.91,99.96,99.77,99.82,19500.0,88.019,88.0631,87.8957,87.9398,19500.0
2014-01-31 10:20:00,99.78,99.92,99.69,99.72,23000.0,87.9045,88.0279,87.8252,87.8517,23000.0
2014-01-31 10:30:00,99.74,99.82,99.65,99.82,17500.0,87.8693,87.9398,87.79,87.9398,17500.0
2014-01-31 10:40:00,99.8,99.98,99.76,99.98,31100.0,87.9221,88.0807,87.8869,88.0807,31100.0
2014-01-31 10:50:00,100.0,100.18,99.91,100.0,23800.0,88.0983,88.2569,88.019,88.0983,23800.0
2014-01-31 11:00:00,99.99,100.5,99.96,100.5,15500.0,88.0895,88.5388,88.0631,88.5388,15500.0
2014-01-31 11:10:00,100.48,100.52,100.26,100.3,12300.0,88.5212,88.5564,88.3274,88.3626,12300.0
2014-01-31 11:20:00,100.25,100.68,100.23,100.68,16900.0,88.3186,88.6974,88.301,88.6974,16900.0
2014-01-31 11:30:00,100.67,100.75,100.42,100.54,17800.0,88.6886,88.7591,88.4683,88.5741,17800.0
2014-01-31 11:40:00,100.5,100.59,100.32,100.33,22100.0,88.5388,88.6181,88.3803,88.3891,22100.0
2014-01-31 11:50:00,100.39,100.49,100.29,100.46,10500.0,88.4419,88.53,88.3538,88.5036,10500.0
2014-01-31 12:00:00,100.47,100.66,100.47,100.61,8300.0,88.5124,88.6798,88.5124,88.6357,8300.0
2014-01-31 12:10:00,100.63,100.64,100.42,100.49,9600.0,88.6534,88.6622,88.4683,88.53,9600.0
2014-01-31 12:20:00,100.5,100.5,100.25,100.34,8500.0,88.5388,88.5388,88.3186,88.3979,8500.0
2014-01-31 12:30:00,100.34,100.34,100.12,100.2,9100.0,88.3979,88.3979,88.2041,88.2745,9100.0
2014-01-31 12:40:00,100.14,100.36,100.08,100.33,13900.0,88.2217,88.4155,88.1688,88.3891,13900.0
2014-01-31 12:50:00,100.37,100.49,100.32,100.44,18200.0,88.4243,88.53,88.3803,88.486,18200.0
2014-01-31 13:00:00,100.44,100.49,100.2,100.27,9100.0,88.486,88.53,88.2745,88.3362,9100.0
2014-01-31 13:10:00,100.31,100.31,100.09,100.09,8500.0,88.3714,88.3714,88.1776,88.1776,8500.0
2014-01-31 13:20:00,100.09,100.19,100.07,100.1,9600.0,88.1776,88.2657,88.16,88.1864,9600.0
2014-01-31 13:30:00,100.11,100.28,100.11,100.24,5100.0,88.1952,88.345,88.1952,88.3098,5100.0
2014-01-31 13:40:00,100.24,100.51,100.23,100.46,5700.0,88.3098,88.5476,88.301,88.5036,5700.0
2014-01-31 13:50:00,100.46,100.63,100.45,100.55,6400.0,88.5036,88.6534,88.4948,88.5829,6400.0
2014-01-31 14:00:00,100.59,100.66,100.55,100.64,3700.0,88.6181,88.6798,88.5829,88.6622,3700.0
2014-01-31 14:10:00,100.62,100.62,100.4,100.49,9900.0,88.6445,88.6445,88.4507,88.53,9900.0
2014-01-31 14:20:00,100.5,100.61,100.47,100.58,10600.0,88.5388,88.6357,88.5124,88.6093,10600.0
2014-01-31 14:30:00,100.57,100.63,100.21,100.6,74500.0,88.6005,88.6534,88.2833,88.6269,74500.0
2014-01-31 14:40:00,100.6,100.81,100.54,100.75,21200.0,88.6269,88.8119,88.5741,88.7591,21200.0
2014-01-31 14:50:00,100.75,101.02,100.75,100.83,54900.0,88.7591,88.9969,88.7591,88.8296,54900.0
2014-01-31 15:00:00,100.81,100.92,100.71,100.72,31600.0,88.8119,88.9088,88.7238,88.7326,31600.0
2014-01-31 15:10:00,100.77,100.83,100.71,100.8,29400.0,88.7767,88.8296,88.7238,88.8031,29400.0
2014-01-31 15:20:00,100.78,100.87,100.78,100.81,37200.0,88.7855,88.8648,88.7855,88.8119,37200.0
2014-01-31 15:30:00,100.81,100.85,100.73,100.78,32200.0,88.8119,88.8472,88.7415,88.7855,32200.0
2014-01-31 15:40:00,100.77,100.81,100.52,100.6,34600.0,88.7767,88.8119,88.5564,88.6269,34600.0
2014-01-31 15:50:00,100.61,100.66,100.41,100.54,94000.0,88.6357,88.6798,88.4595,88.5741,94000.0
2014-02-03 09:30:00,100.29,101.15,100.29,101.12,44300.0,88.3538,89.1115,88.3538,89.085,44300.0
2014-02-03 09:40:00,101.09,101.16,100.64,100.7,24000.0,89.0586,89.1203,88.6622,88.715,24000.0
2014-02-03 09:50:00,100.67,101.27,100.66,101.19,28300.0,88.6886,89.2172,88.6798,89.1467,28300.0
2014-02-03 10:00:00,101.13,101.16,100.67,100.96,53100.0,89.0938,89.1203,88.6886,88.9441,53100.0
2014-02-03 10:10:00,100.92,100.92,100.08,100.11,33200.0,88.9088,88.9088,88.1688,88.1952,33200.0
2014-02-03 10:20:00,100.1,100.25,99.98,100.15,23100.0,88.1864,88.3186,88.0807,88.2305,23100.0
2014-02-03 10:30:00,100.15,100.3,99.99,100.3,12500.0,88.2305,88.3626,88.0895,88.3626,12500.0
2014-02-03 10:40:00,100.29,100.38,100.24,100.3,10900.0,88.3538,88.4331,88.3098,88.3626,10900.0
2014-02-03 10:50:00,100.23,100.36,100.03,100.07,15100.0,88.301,88.4155,88.1248,88.16,15100.0
2014-02-03 11:00:00,100.04,100.09,99.83,99.89,19600.0,88.1336,88.1776,87.9486,88.0014,19600.0
2014-02-03 11:10:00,99.9,99.94,99.7,99.8,25800.0,88.0102,88.0455,87.834,87.9221,25800.0
2014-02-03 11:20:00,99.79,99.95,99.75,99.84,14700.0,87.9133,88.0543,87.8781,87.9574,14700.0
2014-02-03 11:30:00,99.81,100.01,99.75,99.77,16000.0,87.9309,88.1071,87.8781,87.8957,16000.0
2014-02-03 11:40:00,99.78,99.94,99.54,99.65,21200.0,87.9045,88.0455,87.6931,87.79,21200.0
2014-02-03 11:50:00,99.65,99.78,99.58,99.69,29200.0,87.79,87.9045,87.7283,87.8252,29200.0
2014-02-03 12:00:00,99.68,99.72,99.56,99.63,23600.0,87.8164,87.8517,87.7107,87.7724,23600.0
2014-02-03 12:10:00,99.63,99.7,99.46,99.61,25100.0,87.7724,87.834,87.6226,87.7548,25100.0
2014-02-03 12:20:00,99.61,99.67,99.5,99.62,21500.0,87.7548,87.8076,87.6578,87.7636,21500.0
2014-02-03 12:30:00,99.62,99.81,99.45,99.54,20200.0,87.7636,87.9309,87.6138,87.6931,20200.0
2014-02-03 12:40:00,99.5,99.56,99.39,99.47,19400.0,87.6578,87.7107,87.5609,87.6314,19400.0
2014-02-03 12:50:00,99.44,99.44,99.12,99.12,37100.0,87.605,87.605,87.3231,87.3231,37100.0
2014-02-03 13:00:00,99.13,99.25,98.85,98.9,21500.0,87.3319,87.4376,87.0852,87.1293,21500.0
2014-02-03 13:10:00,98.94,99.03,98.7,98.72,26800.0,87.1645,87.2438,86.9531,86.9707,26800.0
2014-02-03 13:20:00,98.69,98.75,98.51,98.61,40800.0,86.9442,86.9971,86.7857,86.8738,40800.0
2014-02-03 13:30:00,98.59,98.81,98.51,98.65,31600.0,86.8561,87.05,86.7857,86.909,31600.0
2014-02-03 13:40:00,98.65,98.79,98.45,98.53,28800.0,86.909,87.0323,86.7328,86.8033,28800.0
2014-02-03 13:50:00,98.55,98.57,98.4,98.44,38600.0,86.8209,86.8385,86.6888,86.724,38600.0
2014-02-03 14:00:00,98.41,98.53,98.35,98.43,37000.0,86.6976,86.8033,86.6447,86.7152,37000.0
2014-02-03 14:10:00,98.43,98.62,98.38,98.61,24100.0,86.7152,86.8826,86.6711,86.8738,24100.0
2014-02-03 14:20:00,98.58,98.59,98.4,98.5,31500.0,86.8473,86.8561,86.6888,86.7769,31500.0
2014-02-03 14:30:00,98.49,98.55,98.31,98.39,31500.0,86.7681,86.8209,86.6095,86.68,31500.0
2014-02-03 14:40:00,98.42,98.44,98.19,98.2,35300.0,86.7064,86.724,86.5038,86.5126,35300.0
2014-02-03 14:50:00,98.22,98.28,97.88,97.93,32300.0,86.5302,86.583,86.2307,86.2747,32300.0
2014-02-03 15:00:00,97.92,98.18,97.9,98.0,38800.0,86.2659,86.4949,86.2483,86.3364,38800.0
2014-02-03 15:10:00,98.0,98.22,97.87,98.13,40600.0,86.3364,86.5302,86.2218,86.4509,40600.0
2014-02-03 15:20:00,98.15,98.27,98.05,98.21,55900.0,86.4685,86.5742,86.3804,86.5214,55900.0
2014-02-03 15:30:00,98.21,98.3,98.13,98.24,48600.0,86.5214,86.6007,86.4509,86.5478,48600.0
2014-02-03 15:40:00,98.26,98.33,98.01,98.05,60900.0,86.5654,86.6271,86.3452,86.3804,60900.0
2014-02-03 15:50:00,98.06,98.15,97.95,98.06,133700.0,86.3892,86.4685,86.2923,86.3892,133700.0
2014-02-04 09:30:00,98.95,99.09,98.16,98.2,67400.0,87.1733,87.2966,86.4773,86.5126,67400.0
2014-02-04 09:40:00,98.11,98.25,97.89,98.02,33300.0,86.4333,86.5566,86.2395,86.354,33300.0
2014-02-04 09:50:00,98.03,98.23,97.9,98.18,60000.0,86.3628,86.539,86.2483,86.4949,60000.0
2014-02-04 10:00:00,98.22,98.37,98.03,98.11,21100.0,86.5302,86.6623,86.3628,86.4333,21100.0
2014-02-04 10:10:00,98.13,98.22,97.95,98.22,29200.0,86.4509,86.5302,86.2923,86.5302,29200.0
2014-02-04 10:20:00,98.21,98.25,97.93,98.16,23400.0,86.5214,86.5566,86.2747,86.4773,23400.0
2014-02-04 10:30:00,98.2,98.59,98.19,98.48,18100.0,86.5126,86.8561,86.5038,86.7592,18100.0
2014-02-04 10:40:00,98.49,98.53,98.26,98.36,21100.0,86.7681,86.8033,86.5654,86.6535,21100.0
2014-02-04 10:50:00,98.37,98.48,98.23,98.4,21900.0,86.6623,86.7592,86.539,86.6888,21900.0
2014-02-04 11:00:00,98.39,98.73,98.32,98.68,15600.0,86.68,86.9795,86.6183,86.9354,15600.0
2014-02-04 11:10:00,98.65,98.68,98.52,98.59,23500.0,86.909,86.9354,86.7945,86.8561,23500.0
2014-02-04 11:20:00,98.53,98.74,98.51,98.65,18100.0,86.8033,86.9883,86.7857,86.909,18100.0
2014-02-04 11:30:00,98.67,98.71,98.6,98.66,16300.0,86.9266,86.9619,86.865,86.9178,16300.0
2014-02-04 11:40:00,98.68,98.73,98.52,98.72,14100.0,86.9354,86.9795,86.7945,86.9707,14100.0
2014-02-04 11:50:00,98.71,98.77,98.62,98.77,12100.0,86.9619,87.0147,86.8826,87.0147,12100.0
2014-02-04 12:00:00,98.76,98.8,98.67,98.69,13200.0,87.0059,87.0412,86.9266,86.9442,13200.0
2014-02-04 12:10:00,98.7,98.85,98.68,98.74,11800.0,86.9531,87.0852,86.9354,86.9883,11800.0
2014-02-04 12:20:00,98.78,98.92,98.77,98.85,10400.0,87.0235,87.1469,87.0147,87.0852,10400.0
2014-02-04 12:30:00,98.86,98.91,98.75,98.86,8700.0,87.094,87.1381,86.9971,87.094,8700.0
2014-02-04 12:40:00,98.86,99.05,98.86,98.94,15500.0,87.094,87.2614,87.094,87.1645,15500.0
2014-02-04 12:50:00,98.95,99.02,98.88,98.96,25100.0,87.1733,87.235,87.1116,87.1821,25100.0
2014-02-04 13:00:00,98.97,99.05,98.92,99.0,15300.0,87.1909,87.2614,87.1469,87.2174,15300.0
2014-02-04 13:10:00,98.99,99.0,98.67,98.72,20700.0,87.2085,87.2174,86.9266,86.9707,20700.0
2014-02-04 13:20:00,98.73,98.78,98.6,98.78,14600.0,86.9795,87.0235,86.865,87.0235,14600.0
2014-02-04 13:30:00,98.79,98.89,98.65,98.73,21100.0,87.0323,87.1204,86.909,86.9795,21100.0
2014-02-04 13:40:00,98.73,98.77,98.64,98.68,16000.0,86.9795,87.0147,86.9002,86.9354,16000.0
2014-02-04 13:50:00,98.69,98.77,98.57,98.63,25600.0,86.9442,87.0147,86.8385,86.8914,25600.0
2014-02-04 14:00:00,98.65,98.76,98.6,98.72,23000.0,86.909,87.0059,86.865,86.9707,23000.0
2014-02-04 14:10:00,98.73,98.77,98.66,98.72,19000.0,86.9795,87.0147,86.9178,86.9707,19000.0
2014-02-04 14:20:00,98.71,98.83,98.7,98.75,16800.0,86.9619,87.0676,86.9531,86.9971,16800.0
2014-02-04 14:30:00,98.75,98.91,98.73,98.86,20100.0,86.9971,87.1381,86.9795,87.094,20100.0
2014-02-04 14:40:00,98.88,98.99,98.87,98.88,21700.0,87.1116,87.2085,87.1028,87.1116,21700.0
2014-02-04 14:50:00,98.89,98.9,98.75,98.82,12500.0,87.1204,87.1293,86.9971,87.0588,12500.0
2014-02-04 15:00:00,98.86,98.9,98.83,98.87,19200.0,87.094,87.1293,87.0676,87.1028,19200.0
2014-02-04 15:10:00,98.86,98.86,98.74,98.86,22500.0,87.094,87.094,86.9883,87.094,22500.0
2014-02-04 15:20:00,98.88,98.89,98.6,98.6,68800.0,87.1116,87.1204,86.865,86.865,68800.0
2014-02-04 15:30:00,98.61,98.83,98.56,98.7,68200.0,86.8738,87.0676,86.8297,86.9531,68200.0
2014-02-04 15:40:00,98.72,98.83,98.58,98.58,59500.0,86.9707,87.0676,86.8473,86.8473,59500.0
2014-02-04 15:50:00,98.59,98.8,98.56,98.63,89600.0,86.8561,87.0412,86.8297,86.8914,89600.0
2014-02-05 09:30:00,98.38,98.82,98.14,98.21,38300.0,86.6711,87.0588,86.4597,86.5214,38300.0
2014-02-05 09:40:00,98.24,98.27,97.88,97.98,12900.0,86.5478,86.5742,86.2307,86.3188,12900.0
2014-02-05 09:50:00,97.96,98.15,97.76,97.98,13000.0,86.3011,86.4685,86.1249,86.3188,13000.0
2014-02-05 10:00:00,98.0,98.62,98.0,98.05,24400.0,86.3364,86.8826,86.3364,86.3804,24400.0
2014-02-05 10:10:00,98.07,98.12,97.77,97.82,25100.0,86.398,86.4421,86.1337,86.1778,25100.0
2014-02-05 10:20:00,97.87,98.06,97.65,98.0,18400.0,86.2218,86.3892,86.028,86.3364,18400.0
2014-02-05 10:30:00,98.03,98.47,97.91,98.38,28000.0,86.3628,86.7504,86.2571,86.6711,28000.0
2014-02-05 10:40:00,98.37,98.53,98.26,98.33,16400.0,86.6623,86.8033,86.5654,86.6271,16400.0
2014-02-05 10:50:00,98.31,98.48,98.27,98.31,13600.0,86.6095,86.7592,86.5742,86.6095,13600.0
2014-02-05 11:00:00,98.31,98.31,98.06,98.06,26100.0,86.6095,86.6095,86.3892,86.3892,26100.0
2014-02-05 11:10:00,98.09,98.33,98.07,98.26,20600.0,86.4157,86.6271,86.398,86.5654,20600.0
2014-02-05 11:20:00,98.31,98.61,98.29,98.56,25500.0,86.6095,86.8738,86.5919,86.8297,25500.0
2014-02-05 11:30:00,98.62,98.67,98.51,98.51,15700.0,86.8826,86.9266,86.7857,86.7857,15700.0
2014-02-05 11:40:00,98.49,98.85,98.45,98.8,18500.0,86.7681,87.0852,86.7328,87.0412,18500.0
2014-02-05 11:50:00,98.8,98.86,98.64,98.73,23200.0,87.0412,87.094,86.9002,86.9795,23200.0
2014-02-05 12:00:00,98.77,98.94,98.75,98.91,20500.0,87.0147,87.1645,86.9971,87.1381,20500.0
2014-02-05 12:10:00,98.85,98.94,98.79,98.91,16800.0,87.0852,87.1645,87.0323,87.1381,16800.0
2014-02-05 12:20:00,98.91,99.12,98.88,99.01,21500.0,87.1381,87.3231,87.1116,87.2262,21500.0
2014-02-05 12:30:00,99.01,99.15,98.99,99.02,17500.0,87.2262,87.3495,87.2085,87.235,17500.0
2014-02-05 12:40:00,99.03,99.08,98.87,98.9,13900.0,87.2438,87.2878,87.1028,87.1293,13900.0
2014-02-05 12:50:00,98.91,99.03,98.9,98.95,9500.0,87.1381,87.2438,87.1293,87.1733,9500.0
2014-02-05 13:00:00,99.0,99.3,98.96,99.3,18000.0,87.2174,87.4816,87.1821,87.4816,18000.0
2014-02-05 13:10:00,99.32,99.35,99.27,99.3,16100.0,87.4993,87.5257,87.4552,87.4816,16100.0
2014-02-05 13:20:00,99.3,99.3,99.14,99.19,10500.0,87.4816,87.4816,87.3407,87.3847,10500.0
2014-02-05 13:30:00,99.22,99.27,99.13,99.26,11900.0,87.4112,87.4552,87.3319,87.4464,11900.0
2014-02-05 13:40:00,99.28,99.34,99.15,99.27,18500.0,87.464,87.5169,87.3495,87.4552,18500.0
2014-02-05 13:50:00,99.26,99.33,99.24,99.29,9800.0,87.4464,87.5081,87.4288,87.4728,9800.0
2014-02-05 14:00:00,99.25,99.33,99.17,99.2,6500.0,87.4376,87.5081,87.3671,87.3935,6500.0
2014-02-05 14:10:00,99.25,99.27,99.15,99.15,17100.0,87.4376,87.4552,87.3495,87.3495,17100.0
2014-02-05 14:20:00,99.22,99.31,99.19,99.29,10000.0,87.4112,87.4905,87.3847,87.4728,10000.0
2014-02-05 14:30:00,99.32,99.36,99.14,99.17,9300.0,87.4993,87.5345,87.3407,87.3671,9300.0
2014-02-05 14:40:00,99.17,99.23,99.13,99.2,15300.0,87.3671,87.42,87.3319,87.3935,15300.0
2014-02-05 14:50:00,99.17,99.25,99.06,99.12,12300.0,87.3671,87.4376,87.2702,87.3231,12300.0
2014-02-05 15:00:00,99.12,99.19,99.04,99.17,12800.0,87.3231,87.3847,87.2526,87.3671,12800.0
2014-02-05 15:10:00,99.19,99.29,99.18,99.24,18600.0,87.3847,87.4728,87.3759,87.4288,18600.0
2014-02-05 15:20:00,99.21,99.34,99.19,99.33,21900.0,87.4024,87.5169,87.3847,87.5081,21900.0
2014-02-05 15:30:00,99.32,99.33,99.18,99.26,23100.0,87.4993,87.5081,87.3759,87.4464,23100.0
2014-02-05 15:40:00,99.28,99.35,99.16,99.33,37500.0,87.464,87.5257,87.3583,87.5081,37500.0
2014-02-05 15:50:00,99.3,99.35,99.08,99.14,58300.0,87.4816,87.5257,87.2878,87.3407,58300.0
2014-02-06 09:30:00,99.09,99.15,98.51,98.77,42000.0,87.2966,87.3495,86.7857,87.0147,42000.0
2014-02-06 09:40:00,98.88,98.94,98.67,98.89,9800.0,87.1116,87.1645,86.9266,87.1204,9800.0
2014-02-06 09:50:00,98.89,99.06,98.87,98.97,16600.0,87.1204,87.2702,87.1028,87.1909,16600.0
2014-02-06 10:00:00,98.94,99.16,98.88,99.05,19900.0,87.1645,87.3583,87.1116,87.2614,19900.0
2014-02-06 10:10:00,99.08,99.2,98.91,98.93,16000.0,87.2878,87.3935,87.1381,87.1557,16000.0
2014-02-06 10:20:00,98.92,98.97,98.78,98.92,19900.0,87.1469,87.1909,87.0235,87.1469,19900.0
2014-02-06 10:30:00,98.91,98.94,98.8,98.84,22400.0,87.1381,87.1645,87.0412,87.0764,22400.0
2014-02-06 10:40:00,98.86,98.96,98.83,98.87,15900.0,87.094,87.1821,87.0676,87.1028,15900.0
2014-02-06 10:50:00,98.83,98.87,98.74,98.82,10900.0,87.0676,87.1028,86.9883,87.0588,10900.0
2014-02-06 11:00:00,98.85,98.88,98.78,98.85,19000.0,87.0852,87.1116,87.0235,87.0852,19000.0
2014-02-06 11:10:00,98.81,98.82,98.67,98.72,32100.0,87.05,87.0588,86.9266,86.9707,32100.0
2014-02-06 11:20:00,98.75,98.86,98.7,98.76,14000.0,86.9971,87.094,86.9531,87.0059,14000.0
2014-02-06 11:30:00,98.76,98.97,98.76,98.88,28100.0,87.0059,87.1909,87.0059,87.1116,28100.0
2014-02-06 11:40:00,98.91,98.97,98.86,98.95,20800.0,87.1381,87.1909,87.094,87.1733,20800.0
2014-02-06 11:50:00,98.98,98.98,98.88,98.93,18600.0,87.1997,87.1997,87.1116,87.1557,18600.0
2014-02-06 12:00:00,98.91,99.11,98.91,99.11,64800.0,87.1381,87.3143,87.1381,87.3143,64800.0
2014-02-06 12:10:00,99.13,99.18,99.07,99.14,17500.0,87.3319,87.3759,87.279,87.3407,17500.0
2014-02-06 12:20:00,99.12,99.15,99.08,99.14,8700.0,87.3231,87.3495,87.2878,87.3407,8700.0
2014-02-06 12:30:00,99.15,99.23,99.15,99.21,10600.0,87.3495,87.42,87.3495,87.4024,10600.0
2014-02-06 12:40:00,99.21,99.25,99.1,99.15,9500.0,87.4024,87.4376,87.3055,87.3495,9500.0
2014-02-06 12:50:00,99.16,99.17,99.08,99.1,9200.0,87.3583,87.3671,87.2878,87.3055,9200.0
2014-02-06 13:00:00,99.08,99.21,99.08,99.15,19600.0,87.2878,87.4024,87.2878,87.3495,19600.0
2014-02-06 13:10:00,99.15,99.29,99.13,99.13,12300.0,87.3495,87.4728,87.3319,87.3319,12300.0
2014-02-06 13:20:00,99.16,99.24,99.1,99.14,15200.0,87.3583,87.4288,87.3055,87.3407,15200.0
2014-02-06 13:30:00,99.14,99.23,99.13,99.16,9900.0,87.3407,87.42,87.3319,87.3583,9900.0
2014-02-06 13:40:00,99.17,99.26,99.17,99.26,8600.0,87.3671,87.4464,87.3671,87.4464,8600.0
2014-02-06 13:50:00,99.24,99.32,99.19,99.32,10300.0,87.4288,87.4993,87.3847,87.4993,10300.0
2014-02-06 14:00:00,99.29,99.49,99.29,99.49,6300.0,87.4728,87.649,87.4728,87.649,6300.0
2014-02-06 14:10:00,99.49,99.61,99.48,99.51,16600.0,87.649,87.7548,87.6402,87.6667,16600.0
2014-02-06 14:20:00,99.53,99.65,99.53,99.58,10100.0,87.6843,87.79,87.6843,87.7283,10100.0
2014-02-06 14:30:00,99.57,99.62,99.54,99.55,6400.0,87.7195,87.7636,87.6931,87.7019,6400.0
2014-02-06 14:40:00,99.57,99.58,99.43,99.47,9300.0,87.7195,87.7283,87.5962,87.6314,9300.0
2014-02-06 14:50:00,99.46,99.52,99.41,99.48,13000.0,87.6226,87.6755,87.5786,87.6402,13000.0
2014-02-06 15:00:00,99.52,99.65,99.45,99.65,31500.0,87.6755,87.79,87.6138,87.79,31500.0
2014-02-06 15:10:00,99.64,99.7,99.62,99.67,31700.0,87.7812,87.834,87.7636,87.8076,31700.0
2014-02-06 15:20:00,99.7,99.79,99.67,99.79,29800.0,87.834,87.9133,87.8076,87.9133,29800.0
2014-02-06 15:30:00,99.79,99.8,99.7,99.78,45100.0,87.9133,87.9221,87.834,87.9045,45100.0
2014-02-06 15:40:00,99.78,99.89,99.75,99.78,79200.0,87.9045,88.0014,87.8781,87.9045,79200.0
2014-02-06 15:50:00,99.77,99.94,99.74,99.88,149000.0,87.8957,88.0455,87.8693,87.9926,149000.0
2014-02-07 09:30:00,100.39,100.39,99.9,99.95,43800.0,88.4419,88.4419,88.0102,88.0543,43800.0
2014-02-07 09:40:00,100.0,100.46,99.97,100.3,28400.0,88.0983,88.5036,88.0719,88.3626,28400.0
2014-02-07 09:50:00,100.23,100.5,100.15,100.36,24100.0,88.301,88.5388,88.2305,88.4155,24100.0
2014-02-07 10:00:00,100.41,100.59,100.13,100.29,11200.0,88.4595,88.6181,88.2129,88.3538,11200.0
2014-02-07 10:10:00,100.32,100.33,99.94,100.08,14500.0,88.3803,88.3891,88.0455,88.1688,14500.0
2014-02-07 10:20:00,100.07,100.13,99.83,99.96,15800.0,88.16,88.2129,87.9486,88.0631,15800.0
2014-02-07 10:30:00,99.92,100.05,99.81,100.02,14200.0,88.0279,88.1424,87.9309,88.116,14200.0
2014-02-07 10:40:00,100.04,100.12,99.91,100.1,18100.0,88.1336,88.2041,88.019,88.1864,18100.0
2014-02-07 10:50:00,100.13,100.29,100.04,100.18,13600.0,88.2129,88.3538,88.1336,88.2569,13600.0
2014-02-07 11:00:00,100.17,100.17,99.98,99.98,12000.0,88.2481,88.2481,88.0807,88.0807,12000.0
2014-02-07 11:10:00,100.0,100.05,99.88,99.92,25800.0,88.0983,88.1424,87.9926,88.0279,25800.0
2014-02-07 11:20:00,99.91,100.04,99.88,100.0,20300.0,88.019,88.1336,87.9926,88.0983,20300.0
2014-02-07 11:30:00,100.05,100.06,99.96,99.99,30300.0,88.1424,88.1512,88.0631,88.0895,30300.0
2014-02-07 11:40:00,100.02,100.22,99.98,100.21,43200.0,88.116,88.2922,88.0807,88.2833,43200.0
2014-02-07 11:50:00,100.21,100.29,100.17,100.19,21800.0,88.2833,88.3538,88.2481,88.2657,21800.0
2014-02-07 12:00:00,100.2,100.27,100.16,100.2,18200.0,88.2745,88.3362,88.2393,88.2745,18200.0
2014-02-07 12:10:00,100.2,100.23,100.17,100.2,15100.0,88.2745,88.301,88.2481,88.2745,15100.0
2014-02-07 12:20:00,100.2,100.44,100.2,100.4,32300.0,88.2745,88.486,88.2745,88.4507,32300.0
2014-02-07 12:30:00,100.39,100.42,100.29,100.31,17700.0,88.4419,88.4683,88.3538,88.3714,17700.0
2014-02-07 12:40:00,100.35,100.38,100.32,100.33,17500.0,88.4067,88.4331,88.3803,88.3891,17500.0
2014-02-07 12:50:00,100.36,100.64,100.34,100.55,18000.0,88.4155,88.6622,88.3979,88.5829,18000.0
2014-02-07 13:00:00,100.55,100.62,100.5,100.56,17900.0,88.5829,88.6445,88.5388,88.5917,17900.0
2014-02-07 13:10:00,100.56,100.57,100.5,100.5,9300.0,88.5917,88.6005,88.5388,88.5388,9300.0
2014-02-07 13:20:00,100.55,100.59,100.48,100.5,14800.0,88.5829,88.6181,88.5212,88.5388,14800.0
2014-02-07 13:30:00,100.5,100.54,100.43,100.52,14600.0,88.5388,88.5741,88.4772,88.5564,14600.0
2014-02-07 13:40:00,100.52,100.64,100.52,100.57,18000.0,88.5564,88.6622,88.5564,88.6005,18000.0
2014-02-07 13:50:00,100.57,100.65,100.51,100.63,13400.0,88.6005,88.671,88.5476,88.6534,13400.0
2014-02-07 14:00:00,100.59,100.66,100.54,100.59,16800.0,88.6181,88.6798,88.5741,88.6181,16800.0
2014-02-07 14:10:00,100.58,100.62,100.4,100.4,25600.0,88.6093,88.6445,88.4507,88.4507,25600.0
2014-02-07 14:20:00,100.41,100.43,100.3,100.3,29100.0,88.4595,88.4772,88.3626,88.3626,29100.0
2014-02-07 14:30:00,100.33,100.37,100.18,100.23,25600.0,88.3891,88.4243,88.2569,88.301,25600.0
2014-02-07 14:40:00,100.26,100.3,100.17,100.19,15600.0,88.3274,88.3626,88.2481,88.2657,15600.0
2014-02-07 14:50:00,100.19,100.28,100.17,100.2,20200.0,88.2657,88.345,88.2481,88.2745,20200.0
2014-02-07 15:00:00,100.22,100.27,100.07,100.11,51700.0,88.2922,88.3362,88.16,88.1952,51700.0
2014-02-07 15:10:00,100.13,100.25,100.05,100.1,42400.0,88.2129,88.3186,88.1424,88.1864,42400.0
2014-02-07 15:20:00,100.1,100.12,99.99,100.04,46400.0,88.1864,88.2041,88.0895,88.1336,46400.0
2014-02-07 15:30:00,100.05,100.23,100.05,100.18,50900.0,88.1424,88.301,88.1424,88.2569,50900.0
2014-02-07 15:40:00,100.18,100.29,100.17,100.22,67500.0,88.2569,88.3538,88.2481,88.2922,67500.0
2014-02-07 15:50:00,100.22,100.26,100.08,100.14,122300.0,88.2922,88.3274,88.1688,88.2217,122300.0
2014-02-10 09:30:00,99.95,100.09,99.13,99.64,45800.0,88.0543,88.1776,87.3319,87.7812,45800.0
2014-02-10 09:40:00,99.79,100.19,99.7,100.17,28100.0,87.9133,88.2657,87.834,88.2481,28100.0
2014-02-10 09:50:00,100.11,100.58,100.03,100.38,23500.0,88.1952,88.6093,88.1248,88.4331,23500.0
2014-02-10 10:00:00,100.43,100.5,100.29,100.38,19200.0,88.4772,88.5388,88.3538,88.4331,19200.0
2014-02-10 10:10:00,100.38,100.55,100.27,100.47,54000.0,88.4331,88.5829,88.3362,88.5124,54000.0
2014-02-10 10:20:00,100.4,100.56,100.37,100.4,19200.0,88.4507,88.5917,88.4243,88.4507,19200.0
2014-02-10 10:30:00,100.43,100.48,100.03,100.08,47200.0,88.4772,88.5212,88.1248,88.1688,47200.0
2014-02-10 10:40:00,100.08,100.12,99.81,99.81,20300.0,88.1688,88.2041,87.9309,87.9309,20300.0
2014-02-10 10:50:00,99.79,99.93,99.78,99.84,17000.0,87.9133,88.0367,87.9045,87.9574,17000.0
2014-02-10 11:00:00,99.84,100.02,99.8,100.02,11800.0,87.9574,88.116,87.9221,88.116,11800.0
2014-02-10 11:10:00,100.02,100.33,100.02,100.32,9800.0,88.116,88.3891,88.116,88.3803,9800.0
2014-02-10 11:20:00,100.35,100.57,100.32,100.56,13200.0,88.4067,88.6005,88.3803,88.5917,13200.0
2014-02-10 11:30:00,100.59,100.64,100.4,100.43,24100.0,88.6181,88.6622,88.4507,88.4772,24100.0
2014-02-10 11:40:00,100.44,100.75,100.44,100.73,13900.0,88.486,88.7591,88.486,88.7415,13900.0
2014-02-10 11:50:00,100.74,100.85,100.57,100.63,22000.0,88.7503,88.8472,88.6005,88.6534,22000.0
2014-02-10 12:00:00,100.63,100.63,100.38,100.47,14700.0,88.6534,88.6534,88.4331,88.5124,14700.0
2014-02-10 12:10:00,100.5,100.6,100.45,100.49,14500.0,88.5388,88.6269,88.4948,88.53,14500.0
2014-02-10 12:20:00,100.49,100.55,100.44,100.49,11100.0,88.53,88.5829,88.486,88.53,11100.0
2014-02-10 12:30:00,100.49,100.61,100.49,100.55,6800.0,88.53,88.6357,88.53,88.5829,6800.0
2014-02-10 12:40:00,100.55,100.59,100.48,100.53,3900.0,88.5829,88.6181,88.5212,88.5653,3900.0
2014-02-10 12:50:00,100.54,100.66,100.52,100.62,5700.0,88.5741,88.6798,88.5564,88.6445,5700.0
2014-02-10 13:00:00,100.64,100.69,100.53,100.54,5900.0,88.6622,88.7062,88.5653,88.5741,5900.0
2014-02-10 13:10:00,100.53,100.67,100.51,100.62,6400.0,88.5653,88.6886,88.5476,88.6445,6400.0
2014-02-10 13:20:00,100.61,100.62,100.54,100.6,11500.0,88.6357,88.6445,88.5741,88.6269,11500.0
2014-02-10 13:30:00,100.57,100.61,100.52,100.52,7200.0,88.6005,88.6357,88.5564,88.5564,7200.0
2014-02-10 13:40:00,100.55,100.63,100.5,100.62,7500.0,88.5829,88.6534,88.5388,88.6445,7500.0
2014-02-10 13:50:00,100.59,100.73,100.59,100.71,9400.0,88.6181,88.7415,88.6181,88.7238,9400.0
2014-02-10 14:00:00,100.7,100.71,100.59,100.62,11400.0,88.715,88.7238,88.6181,88.6445,11400.0
2014-02-10 14:10:00,100.63,100.72,100.56,100.7,15400.0,88.6534,88.7326,88.5917,88.715,15400.0
2014-02-10 14:20:00,100.72,100.77,100.62,100.69,27400.0,88.7326,88.7767,88.6445,88.7062,27400.0
2014-02-10 14:30:00,100.66,100.69,100.65,100.66,16800.0,88.6798,88.7062,88.671,88.6798,16800.0
2014-02-10 14:40:00,100.67,100.69,100.51,100.64,52800.0,88.6886,88.7062,88.5476,88.6622,52800.0
2014-02-10 14:50:00,100.65,100.76,100.65,100.65,14200.0,88.671,88.7679,88.671,88.671,14200.0
2014-02-10 15:00:00,100.67,100.69,100.62,100.65,18200.0,88.6886,88.7062,88.6445,88.671,18200.0
2014-02-10 15:10:00,100.65,100.67,100.63,100.63,19400.0,88.671,88.6886,88.6534,88.6534,19400.0
2014-02-10 15:20:00,100.65,100.66,100.52,100.52,25400.0,88.671,88.6798,88.5564,88.5564,25400.0
2014-02-10 15:30:00,100.53,100.57,100.5,100.53,21900.0,88.5653,88.6005,88.5388,88.5653,21900.0
2014-02-10 15:40:00,100.53,100.59,100.43,100.55,35500.0,88.5653,88.6181,88.4772,88.5829,35500.0
2014-02-10 15:50:00,100.55,100.64,100.52,100.62,60300.0,88.5829,88.6622,88.5564,88.6445,60300.0
2014-02-11 09:30:00,100.62,100.9,100.3,100.78,20800.0,88.6445,88.8912,88.3626,88.7855,20800.0
2014-02-11 09:40:00,100.74,101.17,100.74,101.03,5200.0,88.7503,89.1291,88.7503,89.0057,5200.0
2014-02-11 09:50:00,101.03,101.06,100.75,100.8,16400.0,89.0057,89.0322,88.7591,88.8031,16400.0
2014-02-11 10:00:00,100.92,100.97,100.73,100.83,15700.0,88.9088,88.9529,88.7415,88.8296,15700.0
2014-02-11 10:10:00,100.84,100.86,100.62,100.69,11200.0,88.8384,88.856,88.6445,88.7062,11200.0
2014-02-11 10:20:00,100.71,100.73,100.56,100.6,12900.0,88.7238,88.7415,88.5917,88.6269,12900.0
2014-02-11 10:30:00,100.56,100.57,100.44,100.47,8700.0,88.5917,88.6005,88.486,88.5124,8700.0
2014-02-11 10:40:00,100.46,100.55,100.36,100.38,24100.0,88.5036,88.5829,88.4155,88.4331,24100.0
2014-02-11 10:50:00,100.39,100.53,100.36,100.47,19000.0,88.4419,88.5653,88.4155,88.5124,19000.0
2014-02-11 11:00:00,100.5,100.66,100.43,100.59,38700.0,88.5388,88.6798,88.4772,88.6181,38700.0
2014-02-11 11:10:00,100.58,100.89,100.52,100.75,16000.0,88.6093,88.8824,88.5564,88.7591,16000.0
2014-02-11 11:20:00,100.77,100.91,100.71,100.91,17200.0,88.7767,88.9,88.7238,88.9,17200.0
2014-02-11 11:30:00,100.96,101.0,100.83,100.97,6800.0,88.9441,88.9793,88.8296,88.9529,6800.0
2014-02-11 11:40:00,101.06,101.24,101.06,101.21,8000.0,89.0322,89.1908,89.0322,89.1643,8000.0
2014-02-11 11:50:00,101.2,101.37,101.2,101.36,5600.0,89.1555,89.3053,89.1555,89.2965,5600.0
2014-02-11 12:00:00,101.35,101.38,101.22,101.22,7900.0,89.2877,89.3141,89.1731,89.1731,7900.0
2014-02-11 12:10:00,101.22,101.24,101.14,101.24,6900.0,89.1731,89.1908,89.1027,89.1908,6900.0
2014-02-11 12:20:00,101.23,101.28,101.18,101.19,8000.0,89.1819,89.226,89.1379,89.1467,8000.0
2014-02-11 12:30:00,101.24,101.27,101.13,101.13,18700.0,89.1908,89.2172,89.0938,89.0938,18700.0
2014-02-11 12:40:00,101.14,101.24,101.04,101.05,21400.0,89.1027,89.1908,89.0146,89.0234,21400.0
2014-02-11 12:50:00,101.04,101.06,100.94,101.04,13300.0,89.0146,89.0322,88.9265,89.0146,13300.0
2014-02-11 13:00:00,101.05,101.16,101.03,101.13,10300.0,89.0234,89.1203,89.0057,89.0938,10300.0
2014-02-11 13:10:00,101.14,101.45,101.12,101.45,13600.0,89.1027,89.3758,89.085,89.3758,13600.0
2014-02-11 13:20:00,101.42,101.49,101.4,101.46,11200.0,89.3493,89.411,89.3317,89.3846,11200.0
2014-02-11 13:30:00,101.48,101.53,101.43,101.53,13000.0,89.4022,89.4462,89.3581,89.4462,13000.0
2014-02-11 13:40:00,101.53,101.65,101.52,101.57,11500.0,89.4462,89.552,89.4374,89.4815,11500.0
2014-02-11 13:50:00,101.58,101.66,101.57,101.59,63900.0,89.4903,89.5608,89.4815,89.4991,63900.0
2014-02-11 14:00:00,101.59,101.59,101.48,101.51,17300.0,89.4991,89.4991,89.4022,89.4286,17300.0
2014-02-11 14:10:00,101.51,101.51,101.39,101.41,11100.0,89.4286,89.4286,89.3229,89.3405,11100.0
2014-02-11 14:20:00,101.41,101.45,101.37,101.37,10600.0,89.3405,89.3758,89.3053,89.3053,10600.0
2014-02-11 14:30:00,101.37,101.39,101.35,101.38,9700.0,89.3053,89.3229,89.2877,89.3141,9700.0
2014-02-11 14:40:00,101.4,101.55,101.4,101.48,19200.0,89.3317,89.4639,89.3317,89.4022,19200.0
2014-02-11 14:50:00,101.52,101.55,101.46,101.48,9800.0,89.4374,89.4639,89.3846,89.4022,9800.0
2014-02-11 15:00:00,101.5,101.56,101.46,101.52,32500.0,89.4198,89.4727,89.3846,89.4374,32500.0
2014-02-11 15:10:00,101.52,101.68,101.49,101.68,14300.0,89.4374,89.5784,89.411,89.5784,14300.0
2014-02-11 15:20:00,101.65,101.68,101.45,101.48,32200.0,89.552,89.5784,89.3758,89.4022,32200.0
2014-02-11 15:30:00,101.5,101.53,101.47,101.47,31000.0,89.4198,89.4462,89.3934,89.3934,31000.0
2014-02-11 15:40:00,101.47,101.48,101.32,101.35,69000.0,89.3934,89.4022,89.2612,89.2877,69000.0
2014-02-11 15:50:00,101.33,101.42,101.32,101.38,59700.0,89.27,89.3493,89.2612,89.3141,59700.0
2014-02-12 09:30:00,101.35,101.73,101.18,101.38,22800.0,89.2877,89.6224,89.1379,89.3141,22800.0
2014-02-12 09:40:00,101.4,101.45,101.26,101.39,20800.0,89.3317,89.3758,89.2084,89.3229,20800.0
2014-02-12 09:50:00,101.45,101.5,101.33,101.5,41600.0,89.3758,89.4198,89.27,89.4198,41600.0
2014-02-12 10:00:00,101.45,101.67,101.43,101.67,23400.0,89.3758,89.5696,89.3581,89.5696,23400.0
2014-02-12 10:10:00,101.66,101.76,101.63,101.65,11400.0,89.5608,89.6489,89.5343,89.552,11400.0
2014-02-12 10:20:00,101.61,101.64,101.49,101.54,8400.0,89.5167,89.5431,89.411,89.4551,8400.0
2014-02-12 10:30:00,101.52,101.58,101.44,101.58,13800.0,89.4374,89.4903,89.367,89.4903,13800.0
2014-02-12 10:40:00,101.53,101.55,101.26,101.41,11500.0,89.4462,89.4639,89.2084,89.3405,11500.0
2014-02-12 10:50:00,101.41,101.43,101.32,101.43,25800.0,89.3405,89.3581,89.2612,89.3581,25800.0
2014-02-12 11:00:00,101.4,101.52,101.4,101.5,9900.0,89.3317,89.4374,89.3317,89.4198,9900.0
2014-02-12 11:10:00,101.56,101.71,101.55,101.66,13500.0,89.4727,89.6048,89.4639,89.5608,13500.0
2014-02-12 11:20:00,101.66,101.67,101.41,101.56,10100.0,89.5608,89.5696,89.3405,89.4727,10100.0
2014-02-12 11:30:00,101.56,101.6,101.41,101.42,9700.0,89.4727,89.5079,89.3405,89.3493,9700.0
2014-02-12 11:40:00,101.44,101.53,101.36,101.37,7800.0,89.367,89.4462,89.2965,89.3053,7800.0
2014-02-12 11:50:00,101.36,101.53,101.34,101.51,23300.0,89.2965,89.4462,89.2789,89.4286,23300.0
2014-02-12 12:00:00,101.51,101.55,101.4,101.52,12100.0,89.4286,89.4639,89.3317,89.4374,12100.0
2014-02-12 12:10:00,101.51,101.53,101.49,101.53,3900.0,89.4286,89.4462,89.411,89.4462,3900.0
2014-02-12 12:20:00,101.54,101.6,101.51,101.6,8200.0,89.4551,89.5079,89.4286,89.5079,8200.0
2014-02-12 12:30:00,101.58,101.62,101.52,101.52,9000.0,89.4903,89.5255,89.4374,89.4374,9000.0
2014-02-12 12:40:00,101.49,101.52,101.41,101.42,10100.0,89.411,89.4374,89.3405,89.3493,10100.0
2014-02-12 12:50:00,101.44,101.54,101.44,101.46,4100.0,89.367,89.4551,89.367,89.3846,4100.0
2014-02-12 13:00:00,101.47,101.6,101.47,101.58,7000.0,89.3934,89.5079,89.3934,89.4903,7000.0
2014-02-12 13:10:00,101.61,101.65,101.57,101.63,4200.0,89.5167,89.552,89.4815,89.5343,4200.0
2014-02-12 13:20:00,101.63,101.67,101.6,101.61,6500.0,89.5343,89.5696,89.5079,89.5167,6500.0
2014-02-12 13:30:00,101.57,101.66,101.57,101.62,6200.0,89.4815,89.5608,89.4815,89.5255,6200.0
2014-02-12 13:40:00,101.59,101.63,101.56,101.58,8200.0,89.4991,89.5343,89.4727,89.4903,8200.0
2014-02-12 13:50:00,101.6,101.62,101.57,101.58,4000.0,89.5079,89.5255,89.4815,89.4903,4000.0
2014-02-12 14:00:00,101.6,101.62,101.56,101.57,5800.0,89.5079,89.5255,89.4727,89.4815,5800.0
2014-02-12 14:10:00,101.57,101.57,101.44,101.5,4700.0,89.4815,89.4815,89.367,89.4198,4700.0
2014-02-12 14:20:00,101.5,101.51,101.42,101.43,11800.0,89.4198,89.4286,89.3493,89.3581,11800.0
2014-02-12 14:30:00,101.42,101.42,101.23,101.23,9500.0,89.3493,89.3493,89.1819,89.1819,9500.0
2014-02-12 14:40:00,101.24,101.26,101.09,101.09,9000.0,89.1908,89.2084,89.0586,89.0586,9000.0
2014-02-12 14:50:00,101.09,101.1,101.03,101.07,13800.0,89.0586,89.0674,89.0057,89.041,13800.0
2014-02-12 15:00:00,101.08,101.16,101.05,101.16,13400.0,89.0498,89.1203,89.0234,89.1203,13400.0
2014-02-12 15:10:00,101.18,101.29,101.11,101.29,12900.0,89.1379,89.2348,89.0762,89.2348,12900.0
2014-02-12 15:20:00,101.29,101.33,101.28,101.3,10400.0,89.2348,89.27,89.226,89.2436,10400.0
2014-02-12 15:30:00,101.31,101.31,101.16,101.17,22300.0,89.2524,89.2524,89.1203,89.1291,22300.0
2014-02-12 15:40:00,101.16,101.26,101.16,101.18,39800.0,89.1203,89.2084,89.1203,89.1379,39800.0
2014-02-12 15:50:00,101.18,101.2,101.07,101.14,75400.0,89.1379,89.1555,89.041,89.1027,75400.0
2014-02-13 09:30:00,100.68,101.1,100.55,100.96,14200.0,88.6974,89.0674,88.5829,88.9441,14200.0
2014-02-13 09:40:00,100.99,101.04,100.7,100.7,12100.0,88.9705,89.0146,88.715,88.715,12100.0
2014-02-13 09:50:00,100.83,101.02,100.82,100.9,12400.0,88.8296,88.9969,88.8207,88.8912,12400.0
2014-02-13 10:00:00,100.98,101.27,100.88,101.25,10200.0,88.9617,89.2172,88.8736,89.1996,10200.0
2014-02-13 10:10:00,101.24,101.38,101.16,101.35,8000.0,89.1908,89.3141,89.1203,89.2877,8000.0
2014-02-13 10:20:00,101.36,101.39,101.21,101.35,7400.0,89.2965,89.3229,89.1643,89.2877,7400.0
2014-02-13 10:30:00,101.27,101.38,101.17,101.36,7300.0,89.2172,89.3141,89.1291,89.2965,7300.0
2014-02-13 10:40:00,101.4,101.52,101.34,101.49,9300.0,89.3317,89.4374,89.2789,89.411,9300.0
2014-02-13 10:50:00,101.49,101.8,101.49,101.69,6000.0,89.411,89.6841,89.411,89.5872,6000.0
2014-02-13 11:00:00,101.72,101.76,101.62,101.7,8200.0,89.6136,89.6489,89.5255,89.596,8200.0
2014-02-13 11:10:00,101.67,101.88,101.64,101.88,26200.0,89.5696,89.7546,89.5431,89.7546,26200.0
2014-02-13 11:20:00,101.88,102.0,101.87,101.98,11900.0,89.7546,89.8603,89.7458,89.8427,11900.0
2014-02-13 11:30:00,101.98,102.08,101.93,102.03,18700.0,89.8427,89.9308,89.7986,89.8867,18700.0
2014-02-13 11:40:00,102.05,102.17,102.05,102.13,5900.0,89.9044,90.0101,89.9044,89.9748,5900.0
2014-02-13 11:50:00,102.14,102.17,101.95,101.98,7900.0,89.9836,90.0101,89.8163,89.8427,7900.0
2014-02-13 12:00:00,101.99,102.0,101.83,101.83,7900.0,89.8515,89.8603,89.7105,89.7105,7900.0
2014-02-13 12:10:00,101.84,101.93,101.74,101.78,7300.0,89.7193,89.7986,89.6312,89.6665,7300.0
2014-02-13 12:20:00,101.83,102.0,101.82,101.99,3900.0,89.7105,89.8603,89.7017,89.8515,3900.0
2014-02-13 12:30:00,102.01,102.08,102.0,102.03,8900.0,89.8691,89.9308,89.8603,89.8867,8900.0
2014-02-13 12:40:00,102.06,102.14,102.04,102.14,8000.0,89.9132,89.9836,89.8955,89.9836,8000.0
2014-02-13 12:50:00,102.13,102.2,102.12,102.17,8200.0,89.9748,90.0365,89.966,90.0101,8200.0
2014-02-13 13:00:00,102.19,102.23,102.09,102.2,21700.0,90.0277,90.0629,89.9396,90.0365,21700.0
2014-02-13 13:10:00,102.24,102.33,102.2,102.32,7900.0,90.0717,90.151,90.0365,90.1422,7900.0
2014-02-13 13:20:00,102.33,102.63,102.32,102.62,15600.0,90.151,90.4153,90.1422,90.4065,15600.0
2014-02-13 13:30:00,102.63,102.73,102.62,102.72,25100.0,90.4153,90.5034,90.4065,90.4946,25100.0
2014-02-13 13:40:00,102.74,102.77,102.7,102.74,14000.0,90.5122,90.5387,90.477,90.5122,14000.0
2014-02-13 13:50:00,102.72,102.76,102.62,102.64,13700.0,90.4946,90.5299,90.4065,90.4241,13700.0
2014-02-13 14:00:00,102.64,102.72,102.64,102.65,11600.0,90.4241,90.4946,90.4241,90.4329,11600.0
2014-02-13 14:10:00,102.64,102.72,102.62,102.63,9300.0,90.4241,90.4946,90.4065,90.4153,9300.0
2014-02-13 14:20:00,102.63,102.68,102.59,102.59,17500.0,90.4153,90.4594,90.3801,90.3801,17500.0
2014-02-13 14:30:00,102.6,102.63,102.54,102.58,6600.0,90.3889,90.4153,90.336,90.3713,6600.0
2014-02-13 14:40:00,102.62,102.65,102.57,102.59,8700.0,90.4065,90.4329,90.3625,90.3801,8700.0
2014-02-13 14:50:00,102.57,102.65,102.45,102.5,20200.0,90.3625,90.4329,90.2567,90.3008,20200.0
2014-02-13 15:00:00,102.51,102.53,102.4,102.4,10700.0,90.3096,90.3272,90.2127,90.2127,10700.0
2014-02-13 15:10:00,102.41,102.42,102.23,102.25,18200.0,90.2215,90.2303,90.0629,90.0805,18200.0
2014-02-13 15:20:00,102.25,102.26,102.2,102.24,18400.0,90.0805,90.0894,90.0365,90.0717,18400.0
2014-02-13 15:30:00,102.24,102.25,102.2,102.21,22900.0,90.0717,90.0805,90.0365,90.0453,22900.0
2014-02-13 15:40:00,102.22,102.35,102.2,102.35,24800.0,90.0541,90.1686,90.0365,90.1686,24800.0
2014-02-13 15:50:00,102.35,102.38,102.24,102.28,70500.0,90.1686,90.1951,90.0717,90.107,70500.0
2014-02-14 09:30:00,102.3,102.75,102.25,102.75,9700.0,90.1246,90.521,90.0805,90.521,9700.0
2014-02-14 09:40:00,102.71,102.71,102.17,102.54,7200.0,90.4858,90.4858,90.0101,90.336,7200.0
2014-02-14 09:50:00,102.15,102.89,102.13,102.7,28300.0,89.9925,90.6444,89.9748,90.477,28300.0
2014-02-14 10:00:00,102.59,102.73,102.37,102.48,10900.0,90.3801,90.5034,90.1863,90.2832,10900.0
2014-02-14 10:10:00,102.49,102.67,102.43,102.64,11200.0,90.292,90.4506,90.2391,90.4241,11200.0
2014-02-14 10:20:00,102.74,102.89,102.65,102.86,14800.0,90.5122,90.6444,90.4329,90.6179,14800.0
2014-02-14 10:30:00,102.83,102.94,102.78,102.81,5800.0,90.5915,90.6884,90.5475,90.5739,5800.0
2014-02-14 10:40:00,102.83,102.84,102.63,102.65,12000.0,90.5915,90.6003,90.4153,90.4329,12000.0
2014-02-14 10:50:00,102.62,102.65,102.45,102.45,7100.0,90.4065,90.4329,90.2567,90.2567,7100.0
2014-02-14 11:00:00,102.45,102.62,102.45,102.56,9100.0,90.2567,90.4065,90.2567,90.3537,9100.0
2014-02-14 11:10:00,102.57,102.75,102.57,102.75,5800.0,90.3625,90.521,90.3625,90.521,5800.0
2014-02-14 11:20:00,102.75,102.98,102.75,102.95,11400.0,90.521,90.7237,90.521,90.6972,11400.0
2014-02-14 11:30:00,102.95,103.23,102.95,103.21,6400.0,90.6972,90.9439,90.6972,90.9263,6400.0
2014-02-14 11:40:00,103.2,103.2,102.98,103.0,10000.0,90.9175,90.9175,90.7237,90.7413,10000.0
2014-02-14 11:50:00,103.01,103.09,102.96,103.09,14600.0,90.7501,90.8206,90.706,90.8206,14600.0
2014-02-14 12:00:00,103.02,103.05,102.83,102.87,9300.0,90.7589,90.7853,90.5915,90.6268,9300.0
2014-02-14 12:10:00,102.87,102.96,102.83,102.85,4500.0,90.6268,90.706,90.5915,90.6091,4500.0
2014-02-14 12:20:00,102.85,102.94,102.83,102.83,4100.0,90.6091,90.6884,90.5915,90.5915,4100.0
2014-02-14 12:30:00,102.84,102.97,102.82,102.9,11700.0,90.6003,90.7149,90.5827,90.6532,11700.0
2014-02-14 12:40:00,102.92,102.99,102.88,102.95,4700.0,90.6708,90.7325,90.6356,90.6972,4700.0
2014-02-14 12:50:00,102.94,103.02,102.88,102.94,4800.0,90.6884,90.7589,90.6356,90.6884,4800.0
2014-02-14 13:00:00,102.93,102.94,102.86,102.87,4700.0,90.6796,90.6884,90.6179,90.6268,4700.0
2014-02-14 13:10:00,102.85,102.94,102.85,102.94,2900.0,90.6091,90.6884,90.6091,90.6884,2900.0
2014-02-14 13:20:00,102.95,103.07,102.92,103.03,5500.0,90.6972,90.803,90.6708,90.7677,5500.0
2014-02-14 13:30:00,103.06,103.16,103.05,103.16,6900.0,90.7941,90.8822,90.7853,90.8822,6900.0
2014-02-14 13:40:00,103.18,103.22,103.11,103.17,8100.0,90.8999,90.9351,90.8382,90.8911,8100.0
2014-02-14 13:50:00,103.16,103.18,103.11,103.15,6300.0,90.8822,90.8999,90.8382,90.8734,6300.0
2014-02-14 14:00:00,103.16,103.23,103.05,103.05,7000.0,90.8822,90.9439,90.7853,90.7853,7000.0
2014-02-14 14:10:00,103.05,103.06,102.98,103.05,12400.0,90.7853,90.7941,90.7237,90.7853,12400.0
2014-02-14 14:20:00,103.06,103.06,102.98,103.04,5300.0,90.7941,90.7941,90.7237,90.7765,5300.0
2014-02-14 14:30:00,103.01,103.06,102.99,103.06,9500.0,90.7501,90.7941,90.7325,90.7941,9500.0
2014-02-14 14:40:00,103.05,103.07,103.02,103.04,9600.0,90.7853,90.803,90.7589,90.7765,9600.0
2014-02-14 14:50:00,103.04,103.2,103.03,103.16,18300.0,90.7765,90.9175,90.7677,90.8822,18300.0
2014-02-14 15:00:00,103.17,103.28,103.16,103.22,11800.0,90.8911,90.988,90.8822,90.9351,11800.0
2014-02-14 15:10:00,103.21,103.24,102.98,103.01,17000.0,90.9263,90.9527,90.7237,90.7501,17000.0
2014-02-14 15:20:00,103.03,103.16,103.0,103.16,11000.0,90.7677,90.8822,90.7413,90.8822,11000.0
2014-02-14 15:30:00,103.15,103.23,103.13,103.18,12800.0,90.8734,90.9439,90.8558,90.8999,12800.0
2014-02-14 15:40:00,103.17,103.21,103.13,103.16,29900.0,90.8911,90.9263,90.8558,90.8822,29900.0
2014-02-14 15:50:00,103.18,103.18,103.02,103.15,40200.0,90.8999,90.8999,90.7589,90.8734,40200.0
2014-02-18 09:30:00,103.39,103.61,103.11,103.46,25200.0,91.0849,91.2787,90.8382,91.1465,25200.0
2014-02-18 09:40:00,103.44,103.51,103.09,103.47,16500.0,91.1289,91.1906,90.8206,91.1553,16500.0
2014-02-18 09:50:00,103.51,103.56,103.24,103.46,22100.0,91.1906,91.2346,90.9527,91.1465,22100.0
2014-02-18 10:00:00,103.43,103.48,103.23,103.41,18000.0,91.1201,91.1642,90.9439,91.1025,18000.0
2014-02-18 10:10:00,103.39,103.41,103.27,103.38,9600.0,91.0849,91.1025,90.9792,91.0761,9600.0
2014-02-18 10:20:00,103.37,103.61,103.32,103.61,24000.0,91.0673,91.2787,91.0232,91.2787,24000.0
2014-02-18 10:30:00,103.64,103.68,103.5,103.6,14800.0,91.3051,91.3404,91.1818,91.2699,14800.0
2014-02-18 10:40:00,103.59,103.69,103.56,103.56,14900.0,91.2611,91.3492,91.2346,91.2346,14900.0
2014-02-18 10:50:00,103.55,103.6,103.4,103.46,23300.0,91.2258,91.2699,91.0937,91.1465,23300.0
2014-02-18 11:00:00,103.46,103.47,103.2,103.33,11600.0,91.1465,91.1553,90.9175,91.032,11600.0
2014-02-18 11:10:00,103.37,103.55,103.37,103.54,12600.0,91.0673,91.2258,91.0673,91.217,12600.0
2014-02-18 11:20:00,103.54,103.6,103.48,103.6,11000.0,91.217,91.2699,91.1642,91.2699,11000.0
2014-02-18 11:30:00,103.6,103.6,103.45,103.45,11200.0,91.2699,91.2699,91.1377,91.1377,11200.0
2014-02-18 11:40:00,103.43,103.59,103.42,103.49,9200.0,91.1201,91.2611,91.1113,91.173,9200.0
2014-02-18 11:50:00,103.47,103.53,103.37,103.38,6900.0,91.1553,91.2082,91.0673,91.0761,6900.0
2014-02-18 12:00:00,103.36,103.47,103.33,103.35,10000.0,91.0584,91.1553,91.032,91.0496,10000.0
2014-02-18 12:10:00,103.34,103.43,103.32,103.32,8400.0,91.0408,91.1201,91.0232,91.0232,8400.0
2014-02-18 12:20:00,103.31,103.45,103.31,103.42,8600.0,91.0144,91.1377,91.0144,91.1113,8600.0
2014-02-18 12:30:00,103.43,103.54,103.43,103.49,10700.0,91.1201,91.217,91.1201,91.173,10700.0
2014-02-18 12:40:00,103.48,103.56,103.44,103.5,9200.0,91.1642,91.2346,91.1289,91.1818,9200.0
2014-02-18 12:50:00,103.49,103.56,103.48,103.53,9600.0,91.173,91.2346,91.1642,91.2082,9600.0
2014-02-18 13:00:00,103.52,103.56,103.47,103.48,16400.0,91.1994,91.2346,91.1553,91.1642,16400.0
2014-02-18 13:10:00,103.47,103.51,103.47,103.5,5900.0,91.1553,91.1906,91.1553,91.1818,5900.0
2014-02-18 13:20:00,103.49,103.54,103.46,103.5,11600.0,91.173,91.217,91.1465,91.1818,11600.0
2014-02-18 13:30:00,103.49,103.5,103.42,103.46,13600.0,91.173,91.1818,91.1113,91.1465,13600.0
2014-02-18 13:40:00,103.47,103.5,103.34,103.44,10600.0,91.1553,91.1818,91.0408,91.1289,10600.0
2014-02-18 13:50:00,103.43,103.44,103.3,103.41,10100.0,91.1201,91.1289,91.0056,91.1025,10100.0
2014-02-18 14:00:00,103.4,103.4,103.3,103.31,4500.0,91.0937,91.0937,91.0056,91.0144,4500.0
2014-02-18 14:10:00,103.3,103.36,103.27,103.29,6500.0,91.0056,91.0584,90.9792,90.9968,6500.0
2014-02-18 14:20:00,103.33,103.33,103.22,103.22,8300.0,91.032,91.032,90.9351,90.9351,8300.0
2014-02-18 14:30:00,103.19,103.23,103.15,103.22,8500.0,90.9087,90.9439,90.8734,90.9351,8500.0
2014-02-18 14:40:00,103.23,103.41,103.23,103.41,9200.0,90.9439,91.1025,90.9439,91.1025,9200.0
2014-02-18 14:50:00,103.44,103.47,103.3,103.3,12300.0,91.1289,91.1553,91.0056,91.0056,12300.0
2014-02-18 15:00:00,103.29,103.35,103.23,103.3,20000.0,90.9968,91.0496,90.9439,91.0056,20000.0
2014-02-18 15:10:00,103.3,103.36,103.29,103.32,23800.0,91.0056,91.0584,90.9968,91.0232,23800.0
2014-02-18 15:20:00,103.31,103.33,103.25,103.3,16000.0,91.0144,91.032,90.9615,91.0056,16000.0
2014-02-18 15:30:00,103.28,103.29,103.12,103.12,22600.0,90.988,90.9968,90.847,90.847,22600.0
2014-02-18 15:40:00,103.12,103.13,103.01,103.06,26700.0,90.847,90.8558,90.7501,90.7941,26700.0
2014-02-18 15:50:00,103.08,103.14,103.02,103.08,68800.0,90.8118,90.8646,90.7589,90.8118,68800.0
2014-02-19 09:30:00,103.03,103.76,102.82,103.51,27900.0,90.7677,91.4108,90.5827,91.1906,27900.0
2014-02-19 09:40:00,103.63,103.68,103.31,103.39,9200.0,91.2963,91.3404,91.0144,91.0849,9200.0
2014-02-19 09:50:00,103.43,103.74,103.37,103.73,13300.0,91.1201,91.3932,91.0673,91.3844,13300.0
2014-02-19 10:00:00,103.67,103.72,103.45,103.67,17700.0,91.3315,91.3756,91.1377,91.3315,17700.0
2014-02-19 10:10:00,103.7,103.83,103.66,103.71,62300.0,91.358,91.4725,91.3227,91.3668,62300.0
2014-02-19 10:20:00,103.74,103.79,103.52,103.58,43900.0,91.3932,91.4373,91.1994,91.2523,43900.0
2014-02-19 10:30:00,103.59,103.63,103.44,103.5,11700.0,91.2611,91.2963,91.1289,91.1818,11700.0
2014-02-19 10:40:00,103.44,103.56,103.44,103.55,12500.0,91.1289,91.2346,91.1289,91.2258,12500.0
2014-02-19 10:50:00,103.54,103.75,103.54,103.75,22200.0,91.217,91.402,91.217,91.402,22200.0
2014-02-19 11:00:00,103.78,103.89,103.77,103.81,12800.0,91.4285,91.5254,91.4196,91.4549,12800.0
2014-02-19 11:10:00,103.84,104.03,103.83,104.0,22700.0,91.4813,91.6487,91.4725,91.6223,22700.0
2014-02-19 11:20:00,103.98,104.15,103.91,104.11,11800.0,91.6047,91.7544,91.543,91.7192,11800.0
2014-02-19 11:30:00,104.06,104.08,103.91,103.97,8500.0,91.6751,91.6927,91.543,91.5958,8500.0
2014-02-19 11:40:00,103.96,104.04,103.9,103.9,12300.0,91.587,91.6575,91.5342,91.5342,12300.0
2014-02-19 11:50:00,103.94,103.94,103.45,103.45,16900.0,91.5694,91.5694,91.1377,91.1377,16900.0
2014-02-19 12:00:00,103.37,103.37,103.24,103.28,10800.0,91.0673,91.0673,90.9527,90.988,10800.0
2014-02-19 12:10:00,103.27,103.3,103.09,103.09,11100.0,90.9792,91.0056,90.8206,90.8206,11100.0
2014-02-19 12:20:00,103.09,103.09,102.87,102.87,16100.0,90.8206,90.8206,90.6268,90.6268,16100.0
2014-02-19 12:30:00,102.92,102.95,102.82,102.91,24200.0,90.6708,90.6972,90.5827,90.662,24200.0
2014-02-19 12:40:00,102.89,102.89,102.62,102.68,32400.0,90.6444,90.6444,90.4065,90.4594,32400.0
2014-02-19 12:50:00,102.7,102.77,102.64,102.75,15300.0,90.477,90.5387,90.4241,90.521,15300.0
2014-02-19 13:00:00,102.76,102.85,102.68,102.79,12700.0,90.5299,90.6091,90.4594,90.5563,12700.0
2014-02-19 13:10:00,102.84,102.96,102.76,102.95,8800.0,90.6003,90.706,90.5299,90.6972,8800.0
2014-02-19 13:20:00,102.95,102.96,102.86,102.86,9000.0,90.6972,90.706,90.6179,90.6179,9000.0
2014-02-19 13:30:00,102.88,102.96,102.83,102.83,10800.0,90.6356,90.706,90.5915,90.5915,10800.0
2014-02-19 13:40:00,102.81,102.81,102.64,102.68,18100.0,90.5739,90.5739,90.4241,90.4594,18100.0
2014-02-19 13:50:00,102.7,102.82,102.68,102.68,11000.0,90.477,90.5827,90.4594,90.4594,11000.0
2014-02-19 14:00:00,102.61,102.85,102.55,102.79,20400.0,90.3977,90.6091,90.3448,90.5563,20400.0
2014-02-19 14:10:00,102.82,102.87,102.67,102.68,16600.0,90.5827,90.6268,90.4506,90.4594,16600.0
2014-02-19 14:20:00,102.64,102.64,102.45,102.57,15400.0,90.4241,90.4241,90.2567,90.3625,15400.0
2014-02-19 14:30:00,102.54,102.59,102.44,102.49,14600.0,90.336,90.3801,90.2479,90.292,14600.0
2014-02-19 14:40:00,102.53,102.57,102.38,102.48,15500.0,90.3272,90.3625,90.1951,90.2832,15500.0
2014-02-19 14:50:00,102.47,102.53,102.39,102.53,14300.0,90.2744,90.3272,90.2039,90.3272,14300.0
2014-02-19 15:00:00,102.53,102.56,102.5,102.55,8100.0,90.3272,90.3537,90.3008,90.3448,8100.0
2014-02-19 15:10:00,102.54,102.54,102.21,102.22,13700.0,90.336,90.336,90.0453,90.0541,13700.0
2014-02-19 15:20:00,102.21,102.28,102.17,102.22,11900.0,90.0453,90.107,90.0101,90.0541,11900.0
2014-02-19 15:30:00,102.2,102.27,102.13,102.23,18200.0,90.0365,90.0982,89.9748,90.0629,18200.0
2014-02-19 15:40:00,102.25,102.27,102.02,102.07,35600.0,90.0805,90.0982,89.8779,89.922,35600.0
2014-02-19 15:50:00,102.08,102.15,101.94,101.96,73700.0,89.9308,89.9925,89.8074,89.8251,73700.0
2014-02-20 09:30:00,102.06,102.18,101.61,101.66,25000.0,89.9132,90.0189,89.5167,89.5608,25000.0
2014-02-20 09:40:00,101.66,101.87,101.56,101.56,28700.0,89.5608,89.7458,89.4727,89.4727,28700.0
2014-02-20 09:50:00,101.64,101.65,101.23,101.28,16500.0,89.5431,89.552,89.1819,89.226,16500.0
2014-02-20 10:00:00,101.23,101.44,101.01,101.21,21800.0,89.1819,89.367,88.9881,89.1643,21800.0
2014-02-20 10:10:00,101.28,101.45,101.24,101.3,16000.0,89.226,89.3758,89.1908,89.2436,16000.0
2014-02-20 10:20:00,101.31,101.56,101.28,101.47,32200.0,89.2524,89.4727,89.226,89.3934,32200.0
2014-02-20 10:30:00,101.45,101.81,101.44,101.8,33400.0,89.3758,89.6929,89.367,89.6841,33400.0
2014-02-20 10:40:00,101.82,101.9,101.81,101.88,14700.0,89.7017,89.7722,89.6929,89.7546,14700.0
2014-02-20 10:50:00,101.89,101.91,101.73,101.77,30400.0,89.7634,89.781,89.6224,89.6577,30400.0
2014-02-20 11:00:00,101.79,101.82,101.69,101.82,14800.0,89.6753,89.7017,89.5872,89.7017,14800.0
2014-02-20 11:10:00,101.79,102.05,101.79,102.05,28600.0,89.6753,89.9044,89.6753,89.9044,28600.0
2014-02-20 11:20:00,102.03,102.06,101.9,101.93,21500.0,89.8867,89.9132,89.7722,89.7986,21500.0
2014-02-20 11:30:00,101.93,102.05,101.91,101.93,12300.0,89.7986,89.9044,89.781,89.7986,12300.0
2014-02-20 11:40:00,101.93,102.0,101.89,101.92,14000.0,89.7986,89.8603,89.7634,89.7898,14000.0
2014-02-20 11:50:00,101.95,101.95,101.67,101.67,15800.0,89.8163,89.8163,89.5696,89.5696,15800.0
2014-02-20 12:00:00,101.65,101.69,101.6,101.68,14400.0,89.552,89.5872,89.5079,89.5784,14400.0
2014-02-20 12:10:00,101.69,101.72,101.63,101.69,18800.0,89.5872,89.6136,89.5343,89.5872,18800.0
2014-02-20 12:20:00,101.69,101.88,101.69,101.76,26900.0,89.5872,89.7546,89.5872,89.6489,26900.0
2014-02-20 12:30:00,101.76,101.82,101.53,101.58,24200.0,89.6489,89.7017,89.4462,89.4903,24200.0
2014-02-20 12:40:00,101.59,101.68,101.52,101.53,16700.0,89.4991,89.5784,89.4374,89.4462,16700.0
2014-02-20 12:50:00,101.53,101.56,101.35,101.39,25900.0,89.4462,89.4727,89.2877,89.3229,25900.0
2014-02-20 13:00:00,101.39,101.52,101.36,101.51,29500.0,89.3229,89.4374,89.2965,89.4286,29500.0
2014-02-20 13:10:00,101.52,101.52,101.4,101.49,20500.0,89.4374,89.4374,89.3317,89.411,20500.0
2014-02-20 13:20:00,101.46,101.51,101.46,101.47,10400.0,89.3846,89.4286,89.3846,89.3934,10400.0
2014-02-20 13:30:00,101.48,101.5,101.45,101.5,30900.0,89.4022,89.4198,89.3758,89.4198,30900.0
2014-02-20 13:40:00,101.5,101.5,101.23,101.26,33400.0,89.4198,89.4198,89.1819,89.2084,33400.0
2014-02-20 13:50:00,101.26,101.38,101.2,101.38,32500.0,89.2084,89.3141,89.1555,89.3141,32500.0
2014-02-20 14:00:00,101.35,101.38,101.26,101.27,29800.0,89.2877,89.3141,89.2084,89.2172,29800.0
2014-02-20 14:10:00,101.27,101.44,101.25,101.38,24300.0,89.2172,89.367,89.1996,89.3141,24300.0
2014-02-20 14:20:00,101.38,101.47,101.34,101.43,24400.0,89.3141,89.3934,89.2789,89.3581,24400.0
2014-02-20 14:30:00,101.42,101.56,101.42,101.53,24400.0,89.3493,89.4727,89.3493,89.4462,24400.0
2014-02-20 14:40:00,101.55,101.6,101.53,101.6,37800.0,89.4639,89.5079,89.4462,89.5079,37800.0
2014-02-20 14:50:00,101.59,101.6,101.48,101.57,35400.0,89.4991,89.5079,89.4022,89.4815,35400.0
2014-02-20 15:00:00,101.57,101.8,101.56,101.77,29800.0,89.4815,89.6841,89.4727,89.6577,29800.0
2014-02-20 15:10:00,101.76,101.82,101.73,101.77,33700.0,89.6489,89.7017,89.6224,89.6577,33700.0
2014-02-20 15:20:00,101.78,101.8,101.66,101.69,41800.0,89.6665,89.6841,89.5608,89.5872,41800.0
2014-02-20 15:30:00,101.69,101.78,101.68,101.71,50200.0,89.5872,89.6665,89.5784,89.6048,50200.0
2014-02-20 15:40:00,101.72,101.78,101.61,101.78,113200.0,89.6136,89.6665,89.5167,89.6665,113200.0
2014-02-20 15:50:00,101.78,101.91,101.65,101.8,173800.0,89.6665,89.781,89.552,89.6841,173800.0
2014-02-21 09:30:00,102.3,105.0,102.06,103.54,164600.0,90.1246,92.5033,89.9132,91.217,164600.0
2014-02-21 09:40:00,103.5,103.56,101.85,102.45,87100.0,91.1818,91.2346,89.7282,90.2567,87100.0
2014-02-21 09:50:00,102.25,102.72,101.35,102.09,35600.0,90.0805,90.4946,89.2877,89.9396,35600.0
2014-02-21 10:00:00,102.09,102.62,102.03,102.52,29600.0,89.9396,90.4065,89.8867,90.3184,29600.0
2014-02-21 10:10:00,102.56,102.64,102.24,102.57,22400.0,90.3537,90.4241,90.0717,90.3625,22400.0
2014-02-21 10:20:00,102.54,102.75,102.14,102.64,17700.0,90.336,90.521,89.9836,90.4241,17700.0
2014-02-21 10:30:00,102.58,102.72,102.03,102.32,33900.0,90.3713,90.4946,89.8867,90.1422,33900.0
2014-02-21 10:40:00,102.41,102.59,102.38,102.53,21200.0,90.2215,90.3801,90.1951,90.3272,21200.0
2014-02-21 10:50:00,102.55,102.58,102.36,102.49,22700.0,90.3448,90.3713,90.1775,90.292,22700.0
2014-02-21 11:00:00,102.48,102.5,102.28,102.28,36000.0,90.2832,90.3008,90.107,90.107,36000.0
2014-02-21 11:10:00,102.3,102.36,101.88,102.25,50400.0,90.1246,90.1775,89.7546,90.0805,50400.0
2014-02-21 11:20:00,102.25,102.32,102.11,102.32,14600.0,90.0805,90.1422,89.9572,90.1422,14600.0
2014-02-21 11:30:00,102.32,102.33,102.1,102.28,36600.0,90.1422,90.151,89.9484,90.107,36600.0
2014-02-21 11:40:00,102.29,102.43,102.09,102.13,42600.0,90.1158,90.2391,89.9396,89.9748,42600.0
2014-02-21 11:50:00,102.14,102.45,102.14,102.3,22600.0,89.9836,90.2567,89.9836,90.1246,22600.0
2014-02-21 12:00:00,102.27,102.73,102.21,102.53,33900.0,90.0982,90.5034,90.0453,90.3272,33900.0
2014-02-21 12:10:00,102.53,102.54,102.43,102.43,23900.0,90.3272,90.336,90.2391,90.2391,23900.0
2014-02-21 12:20:00,102.48,102.52,102.33,102.5,21400.0,90.2832,90.3184,90.151,90.3008,21400.0
2014-02-21 12:30:00,102.5,102.51,102.02,102.05,15900.0,90.3008,90.3096,89.8779,89.9044,15900.0
2014-02-21 12:40:00,102.05,102.07,101.95,102.02,34800.0,89.9044,89.922,89.8163,89.8779,34800.0
2014-02-21 12:50:00,102.03,102.17,102.0,102.17,19600.0,89.8867,90.0101,89.8603,90.0101,19600.0
2014-02-21 13:00:00,102.19,102.54,102.15,102.45,43500.0,90.0277,90.336,89.9925,90.2567,43500.0
2014-02-21 13:10:00,102.46,102.57,102.3,102.44,16300.0,90.2656,90.3625,90.1246,90.2479,16300.0
2014-02-21 13:20:00,102.45,102.47,102.17,102.31,15900.0,90.2567,90.2744,90.0101,90.1334,15900.0
2014-02-21 13:30:00,102.32,102.43,101.71,101.83,39300.0,90.1422,90.2391,89.6048,89.7105,39300.0
2014-02-21 13:40:00,101.85,102.18,101.81,102.18,16300.0,89.7282,90.0189,89.6929,90.0189,16300.0
2014-02-21 13:50:00,102.24,102.46,102.18,102.46,13400.0,90.0717,90.2656,90.0189,90.2656,13400.0
2014-02-21 14:00:00,102.46,102.82,102.45,102.76,22000.0,90.2656,90.5827,90.2567,90.5299,22000.0
2014-02-21 14:10:00,102.75,102.75,102.53,102.68,13600.0,90.521,90.521,90.3272,90.4594,13600.0
2014-02-21 14:20:00,102.68,102.81,102.53,102.56,27400.0,90.4594,90.5739,90.3272,90.3537,27400.0
2014-02-21 14:30:00,102.48,102.5,102.12,102.12,29100.0,90.2832,90.3008,89.966,89.966,29100.0
2014-02-21 14:40:00,102.19,102.29,102.13,102.18,18700.0,90.0277,90.1158,89.9748,90.0189,18700.0
2014-02-21 14:50:00,102.21,102.58,102.21,102.3,18900.0,90.0453,90.3713,90.0453,90.1246,18900.0
2014-02-21 15:00:00,102.33,102.37,102.01,102.24,16500.0,90.151,90.1863,89.8691,90.0717,16500.0
2014-02-21 15:10:00,102.29,102.33,102.05,102.22,28000.0,90.1158,90.151,89.9044,90.0541,28000.0
2014-02-21 15:20:00,102.22,102.43,102.22,102.39,31000.0,90.0541,90.2391,90.0541,90.2039,31000.0
2014-02-21 15:30:00,102.39,102.4,102.24,102.31,39400.0,90.2039,90.2127,90.0717,90.1334,39400.0
2014-02-21 15:40:00,102.28,102.46,102.25,102.31,70700.0,90.107,90.2656,90.0805,90.1334,70700.0
2014-02-21 15:50:00,102.34,102.39,102.01,102.18,103300.0,90.1598,90.2039,89.8691,90.0189,103300.0
2014-02-24 09:30:00,101.89,102.08,101.35,101.86,49300.0,89.7634,89.9308,89.2877,89.737,49300.0
2014-02-24 09:40:00,101.9,102.04,101.7,101.86,23800.0,89.7722,89.8955,89.596,89.737,23800.0
2014-02-24 09:50:00,102.02,102.13,101.83,101.99,32800.0,89.8779,89.9748,89.7105,89.8515,32800.0
2014-02-24 10:00:00,102.05,102.08,101.8,101.9,45400.0,89.9044,89.9308,89.6841,89.7722,45400.0
2014-02-24 10:10:00,101.92,102.11,101.9,102.0,27900.0,89.7898,89.9572,89.7722,89.8603,27900.0
2014-02-24 10:20:00,102.02,102.07,101.96,102.02,34100.0,89.8779,89.922,89.8251,89.8779,34100.0
2014-02-24 10:30:00,102.03,102.14,101.96,102.04,26100.0,89.8867,89.9836,89.8251,89.8955,26100.0
2014-02-24 10:40:00,102.04,102.21,102.02,102.17,9900.0,89.8955,90.0453,89.8779,90.0101,9900.0
2014-02-24 10:50:00,102.16,102.19,102.07,102.09,22500.0,90.0013,90.0277,89.922,89.9396,22500.0
2014-02-24 11:00:00,102.15,102.15,101.9,102.0,19900.0,89.9925,89.9925,89.7722,89.8603,19900.0
2014-02-24 11:10:00,101.99,102.03,101.97,101.98,20100.0,89.8515,89.8867,89.8339,89.8427,20100.0
2014-02-24 11:20:00,101.98,102.07,101.98,102.01,11300.0,89.8427,89.922,89.8427,89.8691,11300.0
2014-02-24 11:30:00,102.01,102.11,101.99,102.02,16300.0,89.8691,89.9572,89.8515,89.8779,16300.0
2014-02-24 11:40:00,102.06,102.21,102.03,102.16,17300.0,89.9132,90.0453,89.8867,90.0013,17300.0
2014-02-24 11:50:00,102.19,102.43,102.19,102.3,25100.0,90.0277,90.2391,90.0277,90.1246,25100.0
2014-02-24 12:00:00,102.28,102.41,102.24,102.39,23000.0,90.107,90.2215,90.0717,90.2039,23000.0
2014-02-24 12:10:00,102.37,102.43,102.27,102.35,26200.0,90.1863,90.2391,90.0982,90.1686,26200.0
2014-02-24 12:20:00,102.35,102.45,102.35,102.45,34100.0,90.1686,90.2567,90.1686,90.2567,34100.0
2014-02-24 12:30:00,102.43,102.55,102.39,102.53,34500.0,90.2391,90.3448,90.2039,90.3272,34500.0
2014-02-24 12:40:00,102.53,102.54,102.44,102.45,22900.0,90.3272,90.336,90.2479,90.2567,22900.0
2014-02-24 12:50:00,102.46,102.46,102.31,102.35,6700.0,90.2656,90.2656,90.1334,90.1686,6700.0
2014-02-24 13:00:00,102.33,102.5,102.33,102.35,14900.0,90.151,90.3008,90.151,90.1686,14900.0
2014-02-24 13:10:00,102.35,102.47,102.33,102.44,16500.0,90.1686,90.2744,90.151,90.2479,16500.0
2014-02-24 13:20:00,102.42,102.54,102.42,102.49,8200.0,90.2303,90.336,90.2303,90.292,8200.0
2014-02-24 13:30:00,102.49,102.49,102.33,102.39,15300.0,90.292,90.292,90.151,90.2039,15300.0
2014-02-24 13:40:00,102.39,102.51,102.39,102.51,22800.0,90.2039,90.3096,90.2039,90.3096,22800.0
2014-02-24 13:50:00,102.51,102.57,102.5,102.53,19000.0,90.3096,90.3625,90.3008,90.3272,19000.0
2014-02-24 14:00:00,102.51,102.63,102.49,102.56,17000.0,90.3096,90.4153,90.292,90.3537,17000.0
2014-02-24 14:10:00,102.55,102.61,102.46,102.59,17500.0,90.3448,90.3977,90.2656,90.3801,17500.0
2014-02-24 14:20:00,102.6,102.72,102.59,102.71,12100.0,90.3889,90.4946,90.3801,90.4858,12100.0
2014-02-24 14:30:00,102.69,102.69,102.53,102.59,11700.0,90.4682,90.4682,90.3272,90.3801,11700.0
2014-02-24 14:40:00,102.6,102.67,102.57,102.63,15900.0,90.3889,90.4506,90.3625,90.4153,15900.0
2014-02-24 14:50:00,102.61,102.62,102.35,102.37,18700.0,90.3977,90.4065,90.1686,90.1863,18700.0
2014-02-24 15:00:00,102.37,102.43,102.35,102.42,24100.0,90.1863,90.2391,90.1686,90.2303,24100.0
2014-02-24 15:10:00,102.41,102.48,102.36,102.45,45300.0,90.2215,90.2832,90.1775,90.2567,45300.0
2014-02-24 15:20:00,102.48,102.53,102.38,102.39,47400.0,90.2832,90.3272,90.1951,90.2039,47400.0
2014-02-24 15:30:00,102.39,102.64,102.39,102.63,47400.0,90.2039,90.4241,90.2039,90.4153,47400.0
2014-02-24 15:40:00,102.62,102.68,102.52,102.6,56200.0,90.4065,90.4594,90.3184,90.3889,56200.0
2014-02-24 15:50:00,102.58,102.59,102.36,102.38,119500.0,90.3713,90.3801,90.1775,90.1951,119500.0
2014-02-25 09:30:00,102.14,103.14,102.14,103.12,50100.0,89.9836,90.8646,89.9836,90.847,50100.0
2014-02-25 09:40:00,103.15,103.5,103.0,103.5,33700.0,90.8734,91.1818,90.7413,91.1818,33700.0
2014-02-25 09:50:00,103.49,103.88,103.44,103.59,94400.0,91.173,91.5166,91.1289,91.2611,94400.0
2014-02-25 10:00:00,103.61,103.73,103.34,103.63,54300.0,91.2787,91.3844,91.0408,91.2963,54300.0
2014-02-25 10:10:00,103.69,103.83,103.59,103.82,64400.0,91.3492,91.4725,91.2611,91.4637,64400.0
2014-02-25 10:20:00,103.82,104.32,103.82,104.26,38000.0,91.4637,91.9042,91.4637,91.8513,38000.0
2014-02-25 10:30:00,104.31,104.66,104.09,104.5,70500.0,91.8954,92.2037,91.7016,92.0628,70500.0
2014-02-25 10:40:00,104.51,104.74,104.39,104.69,36900.0,92.0716,92.2742,91.9659,92.2301,36900.0
2014-02-25 10:50:00,104.7,104.85,104.6,104.6,28900.0,92.239,92.3711,92.1509,92.1509,28900.0
2014-02-25 11:00:00,104.62,104.66,104.5,104.59,64700.0,92.1685,92.2037,92.0628,92.1421,64700.0
2014-02-25 11:10:00,104.62,104.99,104.62,104.93,27600.0,92.1685,92.4944,92.1685,92.4416,27600.0
2014-02-25 11:20:00,104.9,104.97,104.75,104.97,22300.0,92.4152,92.4768,92.283,92.4768,22300.0
2014-02-25 11:30:00,104.98,104.98,104.76,104.94,18800.0,92.4856,92.4856,92.2918,92.4504,18800.0
2014-02-25 11:40:00,104.94,105.04,104.81,104.81,35600.0,92.4504,92.5385,92.3359,92.3359,35600.0
2014-02-25 11:50:00,104.81,104.81,104.4,104.4,22200.0,92.3359,92.3359,91.9747,91.9747,22200.0
2014-02-25 12:00:00,104.42,104.55,104.39,104.5,18000.0,91.9923,92.1068,91.9659,92.0628,18000.0
2014-02-25 12:10:00,104.52,104.52,104.32,104.33,15700.0,92.0804,92.0804,91.9042,91.913,15700.0
2014-02-25 12:20:00,104.28,104.42,104.22,104.35,15000.0,91.8689,91.9923,91.8161,91.9306,15000.0
2014-02-25 12:30:00,104.34,104.4,104.26,104.36,15200.0,91.9218,91.9747,91.8513,91.9394,15200.0
2014-02-25 12:40:00,104.36,104.4,104.27,104.4,17300.0,91.9394,91.9747,91.8601,91.9747,17300.0
2014-02-25 12:50:00,104.39,104.45,104.39,104.44,7300.0,91.9659,92.0187,91.9659,92.0099,7300.0
2014-02-25 13:00:00,104.45,104.5,104.33,104.42,11100.0,92.0187,92.0628,91.913,91.9923,11100.0
2014-02-25 13:10:00,104.44,104.46,104.31,104.35,11900.0,92.0099,92.0275,91.8954,91.9306,11900.0
2014-02-25 13:20:00,104.35,104.45,104.35,104.37,10000.0,91.9306,92.0187,91.9306,91.9482,10000.0
2014-02-25 13:30:00,104.41,104.51,104.39,104.43,14900.0,91.9835,92.0716,91.9659,92.0011,14900.0
2014-02-25 13:40:00,104.42,104.46,104.32,104.32,12700.0,91.9923,92.0275,91.9042,91.9042,12700.0
2014-02-25 13:50:00,104.3,104.38,104.25,104.25,32100.0,91.8866,91.957,91.8425,91.8425,32100.0
2014-02-25 14:00:00,104.25,104.37,104.17,104.37,20700.0,91.8425,91.9482,91.772,91.9482,20700.0
2014-02-25 14:10:00,104.36,104.36,104.21,104.34,12600.0,91.9394,91.9394,91.8073,91.9218,12600.0
2014-02-25 14:20:00,104.35,104.36,104.19,104.26,11400.0,91.9306,91.9394,91.7897,91.8513,11400.0
2014-02-25 14:30:00,104.32,104.34,104.23,104.27,11400.0,91.9042,91.9218,91.8249,91.8601,11400.0
2014-02-25 14:40:00,104.28,104.42,104.28,104.42,19700.0,91.8689,91.9923,91.8689,91.9923,19700.0
2014-02-25 14:50:00,104.42,104.51,104.42,104.51,20900.0,91.9923,92.0716,91.9923,92.0716,20900.0
2014-02-25 15:00:00,104.52,104.58,104.49,104.54,33100.0,92.0804,92.1332,92.054,92.098,33100.0
2014-02-25 15:10:00,104.54,104.59,104.49,104.5,49000.0,92.098,92.1421,92.054,92.0628,49000.0
2014-02-25 15:20:00,104.51,104.55,104.49,104.5,45800.0,92.0716,92.1068,92.054,92.0628,45800.0
2014-02-25 15:30:00,104.5,104.55,104.5,104.54,34300.0,92.0628,92.1068,92.0628,92.098,34300.0
2014-02-25 15:40:00,104.53,104.55,104.43,104.54,75400.0,92.0892,92.1068,92.0011,92.098,75400.0
2014-02-25 15:50:00,104.51,104.64,104.45,104.64,150500.0,92.0716,92.1861,92.0187,92.1861,150500.0
2014-02-26 09:30:00,104.81,105.0,104.58,104.99,25900.0,92.3359,92.5033,92.1332,92.4944,25900.0
2014-02-26 09:40:00,104.97,105.33,104.81,105.09,54100.0,92.4768,92.794,92.3359,92.5825,54100.0
2014-02-26 09:50:00,105.1,105.14,104.89,105.07,18000.0,92.5914,92.6266,92.4063,92.5649,18000.0
2014-02-26 10:00:00,105.08,105.32,104.92,105.0,24300.0,92.5737,92.7852,92.4328,92.5033,24300.0
2014-02-26 10:10:00,105.01,105.26,104.98,105.1,28900.0,92.5121,92.7323,92.4856,92.5914,28900.0
2014-02-26 10:20:00,105.11,105.61,105.1,105.48,43700.0,92.6002,93.0407,92.5914,92.9261,43700.0
2014-02-26 10:30:00,105.48,105.74,105.48,105.64,14500.0,92.9261,93.1552,92.9261,93.0671,14500.0
2014-02-26 10:40:00,105.65,105.74,105.55,105.55,12600.0,93.0759,93.1552,92.9878,92.9878,12600.0
2014-02-26 10:50:00,105.6,105.8,105.57,105.64,32500.0,93.0318,93.208,93.0054,93.0671,32500.0
2014-02-26 11:00:00,105.61,105.79,105.6,105.75,30800.0,93.0407,93.1992,93.0318,93.164,30800.0
2014-02-26 11:10:00,105.73,105.96,105.65,105.96,24900.0,93.1464,93.349,93.0759,93.349,24900.0
2014-02-26 11:20:00,105.96,106.0,105.83,105.83,22400.0,93.349,93.3842,93.2345,93.2345,22400.0
2014-02-26 11:30:00,105.86,105.89,105.55,105.76,21500.0,93.2609,93.2873,92.9878,93.1728,21500.0
2014-02-26 11:40:00,105.76,105.87,105.59,105.59,19600.0,93.1728,93.2697,93.023,93.023,19600.0
2014-02-26 11:50:00,105.59,105.77,105.56,105.77,14500.0,93.023,93.1816,92.9966,93.1816,14500.0
2014-02-26 12:00:00,105.77,105.85,105.71,105.84,18500.0,93.1816,93.2521,93.1288,93.2433,18500.0
2014-02-26 12:10:00,105.85,105.91,105.8,105.86,21000.0,93.2521,93.3049,93.208,93.2609,21000.0
2014-02-26 12:20:00,105.86,105.96,105.84,105.89,18400.0,93.2609,93.349,93.2433,93.2873,18400.0
2014-02-26 12:30:00,105.89,106.03,105.89,106.03,28500.0,93.2873,93.4107,93.2873,93.4107,28500.0
2014-02-26 12:40:00,106.04,106.15,105.99,106.12,22000.0,93.4195,93.5164,93.3754,93.49,22000.0
2014-02-26 12:50:00,106.14,106.19,106.0,106.02,19600.0,93.5076,93.5516,93.3842,93.4019,19600.0
2014-02-26 13:00:00,105.99,105.99,105.82,105.84,9100.0,93.3754,93.3754,93.2257,93.2433,9100.0
2014-02-26 13:10:00,105.84,105.85,105.72,105.76,34900.0,93.2433,93.2521,93.1376,93.1728,34900.0
2014-02-26 13:20:00,105.76,105.8,105.68,105.76,7600.0,93.1728,93.208,93.1023,93.1728,7600.0
2014-02-26 13:30:00,105.75,105.82,105.68,105.79,16400.0,93.164,93.2257,93.1023,93.1992,16400.0
2014-02-26 13:40:00,105.81,105.96,105.81,105.86,16800.0,93.2168,93.349,93.2168,93.2609,16800.0
2014-02-26 13:50:00,105.89,105.99,105.84,105.9,27600.0,93.2873,93.3754,93.2433,93.2961,27600.0
2014-02-26 14:00:00,105.92,105.97,105.71,105.75,23500.0,93.3138,93.3578,93.1288,93.164,23500.0
2014-02-26 14:10:00,105.72,105.8,105.47,105.47,30300.0,93.1376,93.208,92.9173,92.9173,30300.0
2014-02-26 14:20:00,105.44,105.52,105.23,105.26,20500.0,92.8909,92.9614,92.7059,92.7323,20500.0
2014-02-26 14:30:00,105.23,105.33,105.19,105.26,16100.0,92.7059,92.794,92.6706,92.7323,16100.0
2014-02-26 14:40:00,105.25,105.33,105.19,105.25,15700.0,92.7235,92.794,92.6706,92.7235,15700.0
2014-02-26 14:50:00,105.26,105.39,105.25,105.35,13200.0,92.7323,92.8468,92.7235,92.8116,13200.0
2014-02-26 15:00:00,105.36,105.41,105.16,105.18,23400.0,92.8204,92.8645,92.6442,92.6618,23400.0
2014-02-26 15:10:00,105.19,105.33,105.08,105.23,26800.0,92.6706,92.794,92.5737,92.7059,26800.0
2014-02-26 15:20:00,105.24,105.31,105.16,105.22,22300.0,92.7147,92.7764,92.6442,92.6971,22300.0
2014-02-26 15:30:00,105.24,105.35,105.24,105.35,23600.0,92.7147,92.8116,92.7147,92.8116,23600.0
2014-02-26 15:40:00,105.34,105.35,105.16,105.22,32300.0,92.8028,92.8116,92.6442,92.6971,32300.0
2014-02-26 15:50:00,105.22,105.49,105.21,105.44,95300.0,92.6971,92.9349,92.6883,92.8909,95300.0
2014-02-27 09:30:00,105.0,105.77,104.87,105.64,25000.0,92.5033,93.1816,92.3887,93.0671,25000.0
2014-02-27 09:40:00,105.64,105.83,105.47,105.8,9900.0,93.0671,93.2345,92.9173,93.208,9900.0
2014-02-27 09:50:00,105.8,105.96,105.5,105.86,15300.0,93.208,93.349,92.9437,93.2609,15300.0
2014-02-27 10:00:00,105.85,105.97,105.68,105.73,15300.0,93.2521,93.3578,93.1023,93.1464,15300.0
2014-02-27 10:10:00,105.73,106.05,105.66,105.97,39700.0,93.1464,93.4283,93.0847,93.3578,39700.0
2014-02-27 10:20:00,105.99,106.1,105.9,106.03,25700.0,93.3754,93.4723,93.2961,93.4107,25700.0
2014-02-27 10:30:00,105.97,106.11,105.9,106.06,16100.0,93.3578,93.4811,93.2961,93.4371,16100.0
2014-02-27 10:40:00,106.01,106.01,105.83,105.96,64100.0,93.393,93.393,93.2345,93.349,64100.0
2014-02-27 10:50:00,106.0,106.21,106.0,106.21,14000.0,93.3842,93.5692,93.3842,93.5692,14000.0
2014-02-27 11:00:00,106.21,106.36,106.11,106.23,31100.0,93.5692,93.7014,93.4811,93.5869,31100.0
2014-02-27 11:10:00,106.22,106.45,106.22,106.42,17300.0,93.5781,93.7807,93.5781,93.7542,17300.0
2014-02-27 11:20:00,106.45,106.61,106.45,106.6,16600.0,93.7807,93.9216,93.7807,93.9128,16600.0
2014-02-27 11:30:00,106.58,106.72,106.49,106.56,35700.0,93.8952,94.0185,93.8159,93.8776,35700.0
2014-02-27 11:40:00,106.58,106.61,106.51,106.61,12700.0,93.8952,93.9216,93.8335,93.9216,12700.0
2014-02-27 11:50:00,106.64,106.67,106.5,106.66,21000.0,93.9481,93.9745,93.8247,93.9657,21000.0
2014-02-27 12:00:00,106.65,106.71,106.4,106.4,9600.0,93.9569,94.0097,93.7366,93.7366,9600.0
2014-02-27 12:10:00,106.35,106.39,106.28,106.39,9100.0,93.6926,93.7278,93.6309,93.7278,9100.0
2014-02-27 12:20:00,106.37,106.4,106.26,106.38,7400.0,93.7102,93.7366,93.6133,93.719,7400.0
2014-02-27 12:30:00,106.36,106.36,106.06,106.11,13100.0,93.7014,93.7014,93.4371,93.4811,13100.0
2014-02-27 12:40:00,106.14,106.25,106.12,106.19,11500.0,93.5076,93.6045,93.49,93.5516,11500.0
2014-02-27 12:50:00,106.19,106.29,106.17,106.27,13600.0,93.5516,93.6397,93.534,93.6221,13600.0
2014-02-27 13:00:00,106.26,106.33,106.2,106.28,9200.0,93.6133,93.675,93.5604,93.6309,9200.0
2014-02-27 13:10:00,106.31,106.34,106.23,106.28,8700.0,93.6573,93.6838,93.5869,93.6309,8700.0
2014-02-27 13:20:00,106.26,106.48,106.26,106.46,7900.0,93.6133,93.8071,93.6133,93.7895,7900.0
2014-02-27 13:30:00,106.46,106.61,106.44,106.58,10900.0,93.7895,93.9216,93.7719,93.8952,10900.0
2014-02-27 13:40:00,106.58,106.58,106.47,106.48,8700.0,93.8952,93.8952,93.7983,93.8071,8700.0
2014-02-27 13:50:00,106.5,106.57,106.48,106.53,8800.0,93.8247,93.8864,93.8071,93.8512,8800.0
2014-02-27 14:00:00,106.52,106.59,106.47,106.52,6900.0,93.8423,93.904,93.7983,93.8423,6900.0
2014-02-27 14:10:00,106.56,106.61,106.55,106.56,12500.0,93.8776,93.9216,93.8688,93.8776,12500.0
2014-02-27 14:20:00,106.56,106.58,106.49,106.5,18400.0,93.8776,93.8952,93.8159,93.8247,18400.0
2014-02-27 14:30:00,106.5,106.55,106.5,106.51,10200.0,93.8247,93.8688,93.8247,93.8335,10200.0
2014-02-27 14:40:00,106.53,106.56,106.49,106.5,12600.0,93.8512,93.8776,93.8159,93.8247,12600.0
2014-02-27 14:50:00,106.51,106.61,106.5,106.61,11300.0,93.8335,93.9216,93.8247,93.9216,11300.0
2014-02-27 15:00:00,106.6,106.78,106.53,106.77,47600.0,93.9128,94.0714,93.8512,94.0626,47600.0
2014-02-27 15:10:00,106.78,106.78,106.64,106.67,19400.0,94.0714,94.0714,93.9481,93.9745,19400.0
2014-02-27 15:20:00,106.67,106.68,106.55,106.65,17500.0,93.9745,93.9833,93.8688,93.9569,17500.0
2014-02-27 15:30:00,106.62,106.65,106.56,106.56,16000.0,93.9304,93.9569,93.8776,93.8776,16000.0
2014-02-27 15:40:00,106.55,106.68,106.44,106.47,26000.0,93.8688,93.9833,93.7719,93.7983,26000.0
2014-02-27 15:50:00,106.47,106.65,106.47,106.64,70400.0,93.7983,93.9569,93.7983,93.9481,70400.0
2014-02-28 09:30:00,106.61,107.0,106.47,106.77,36900.0,93.9216,94.2652,93.7983,94.0626,36900.0
2014-02-28 09:40:00,106.77,107.32,106.66,107.06,83400.0,94.0626,94.5471,93.9657,94.3181,83400.0
2014-02-28 09:50:00,107.06,107.34,107.06,107.26,13800.0,94.3181,94.5648,94.3181,94.4943,13800.0
2014-02-28 10:00:00,107.25,107.56,107.24,107.54,42000.0,94.4855,94.7586,94.4767,94.741,42000.0
2014-02-28 10:10:00,107.54,107.87,107.54,107.73,41900.0,94.741,95.0317,94.741,94.9083,41900.0
2014-02-28 10:20:00,107.74,107.93,107.67,107.89,10900.0,94.9171,95.0845,94.8555,95.0493,10900.0
2014-02-28 10:30:00,107.89,108.2,107.87,107.9,48900.0,95.0493,95.3224,95.0317,95.0581,48900.0
2014-02-28 10:40:00,107.89,108.17,107.86,108.02,19700.0,95.0493,95.296,95.0229,95.1638,19700.0
2014-02-28 10:50:00,108.02,108.09,107.9,107.96,16200.0,95.1638,95.2255,95.0581,95.111,16200.0
2014-02-28 11:00:00,107.96,108.04,107.84,107.92,19200.0,95.111,95.1814,95.0052,95.0757,19200.0
2014-02-28 11:10:00,107.92,107.95,107.78,107.86,20400.0,95.0757,95.1022,94.9524,95.0229,20400.0
2014-02-28 11:20:00,107.84,107.98,107.83,107.95,12300.0,95.0052,95.1286,94.9964,95.1022,12300.0
2014-02-28 11:30:00,107.95,108.09,107.89,108.0,11200.0,95.1022,95.2255,95.0493,95.1462,11200.0
2014-02-28 11:40:00,108.01,108.04,107.91,107.94,15200.0,95.155,95.1814,95.0669,95.0933,15200.0
2014-02-28 11:50:00,107.94,108.07,107.9,107.92,10400.0,95.0933,95.2079,95.0581,95.0757,10400.0
2014-02-28 12:00:00,107.9,107.93,107.85,107.9,7100.0,95.0581,95.0845,95.0141,95.0581,7100.0
2014-02-28 12:10:00,107.92,107.94,107.8,107.86,10500.0,95.0757,95.0933,94.97,95.0229,10500.0
2014-02-28 12:20:00,107.88,107.89,107.83,107.87,7800.0,95.0405,95.0493,94.9964,95.0317,7800.0
2014-02-28 12:30:00,107.86,107.88,107.73,107.73,8000.0,95.0229,95.0405,94.9083,94.9083,8000.0
2014-02-28 12:40:00,107.73,107.8,107.73,107.8,5500.0,94.9083,94.97,94.9083,94.97,5500.0
2014-02-28 12:50:00,107.8,107.87,107.72,107.72,6700.0,94.97,95.0317,94.8995,94.8995,6700.0
2014-02-28 13:00:00,107.72,107.79,107.66,107.74,16100.0,94.8995,94.9612,94.8467,94.9171,16100.0
2014-02-28 13:10:00,107.73,107.76,107.69,107.75,12700.0,94.9083,94.9348,94.8731,94.926,12700.0
2014-02-28 13:20:00,107.76,107.85,107.74,107.85,11200.0,94.9348,95.0141,94.9171,95.0141,11200.0
2014-02-28 13:30:00,107.84,107.92,107.84,107.91,7200.0,95.0052,95.0757,95.0052,95.0669,7200.0
2014-02-28 13:40:00,107.91,107.92,107.83,107.87,15900.0,95.0669,95.0757,94.9964,95.0317,15900.0
2014-02-28 13:50:00,107.87,107.88,107.73,107.73,14300.0,95.0317,95.0405,94.9083,94.9083,14300.0
2014-02-28 14:00:00,107.73,107.73,107.62,107.65,8900.0,94.9083,94.9083,94.8114,94.8379,8900.0
2014-02-28 14:10:00,107.65,107.66,107.59,107.59,8000.0,94.8379,94.8467,94.785,94.785,8000.0
2014-02-28 14:20:00,107.59,107.66,107.58,107.66,7400.0,94.785,94.8467,94.7762,94.8467,7400.0
2014-02-28 14:30:00,107.64,107.67,107.44,107.44,7700.0,94.829,94.8555,94.6529,94.6529,7700.0
2014-02-28 14:40:00,107.44,107.56,107.44,107.5,27400.0,94.6529,94.7586,94.6529,94.7057,27400.0
2014-02-28 14:50:00,107.5,107.56,107.44,107.46,25100.0,94.7057,94.7586,94.6529,94.6705,25100.0
2014-02-28 15:00:00,107.5,107.55,107.3,107.3,49200.0,94.7057,94.7498,94.5295,94.5295,49200.0
2014-02-28 15:10:00,107.26,107.34,107.11,107.3,26500.0,94.4943,94.5648,94.3621,94.5295,26500.0
2014-02-28 15:20:00,107.3,107.51,107.26,107.44,25500.0,94.5295,94.7145,94.4943,94.6529,25500.0
2014-02-28 15:30:00,107.43,107.71,107.43,107.67,31600.0,94.644,94.8907,94.644,94.8555,31600.0
2014-02-28 15:40:00,107.69,107.9,107.63,107.69,72300.0,94.8731,95.0581,94.8202,94.8731,72300.0
2014-02-28 15:50:00,107.7,107.78,107.56,107.75,122100.0,94.8819,94.9524,94.7586,94.926,122100.0
2014-03-03 09:30:00,108.11,108.11,106.2,107.53,83800.0,95.2431,95.2431,93.5604,94.7321,83800.0
2014-03-03 09:40:00,107.59,107.94,107.45,107.9,41400.0,94.785,95.0933,94.6617,95.0581,41400.0
2014-03-03 09:50:00,107.88,107.98,107.56,107.71,30400.0,95.0405,95.1286,94.7586,94.8907,30400.0
2014-03-03 10:00:00,107.79,107.96,107.53,107.55,21400.0,94.9612,95.111,94.7321,94.7498,21400.0
2014-03-03 10:10:00,107.52,107.63,107.29,107.55,53100.0,94.7233,94.8202,94.5207,94.7498,53100.0
2014-03-03 10:20:00,107.55,107.55,107.18,107.33,91000.0,94.7498,94.7498,94.4238,94.5559,91000.0
2014-03-03 10:30:00,107.3,107.62,107.3,107.46,38500.0,94.5295,94.8114,94.5295,94.6705,38500.0
2014-03-03 10:40:00,107.46,107.54,107.29,107.36,21800.0,94.6705,94.741,94.5207,94.5824,21800.0
2014-03-03 10:50:00,107.36,107.47,107.23,107.4,16100.0,94.5824,94.6793,94.4678,94.6176,16100.0
2014-03-03 11:00:00,107.4,107.46,107.22,107.27,30300.0,94.6176,94.6705,94.459,94.5031,30300.0
2014-03-03 11:10:00,107.25,107.33,107.22,107.28,19900.0,94.4855,94.5559,94.459,94.5119,19900.0
2014-03-03 11:20:00,107.3,107.44,107.29,107.35,11700.0,94.5295,94.6529,94.5207,94.5736,11700.0
2014-03-03 11:30:00,107.39,107.44,107.25,107.25,17800.0,94.6088,94.6529,94.4855,94.4855,17800.0
2014-03-03 11:40:00,107.23,107.4,107.22,107.36,18900.0,94.4678,94.6176,94.459,94.5824,18900.0
2014-03-03 11:50:00,107.31,107.38,107.13,107.17,11500.0,94.5383,94.6,94.3797,94.415,11500.0
2014-03-03 12:00:00,107.17,107.32,107.12,107.2,22500.0,94.415,94.5471,94.3709,94.4414,22500.0
2014-03-03 12:10:00,107.19,107.64,107.12,107.42,21900.0,94.4326,94.829,94.3709,94.6352,21900.0
2014-03-03 12:20:00,107.42,107.72,107.42,107.55,11300.0,94.6352,94.8995,94.6352,94.7498,11300.0
2014-03-03 12:30:00,107.55,107.75,107.52,107.69,14800.0,94.7498,94.926,94.7233,94.8731,14800.0
2014-03-03 12:40:00,107.64,107.79,107.64,107.73,8500.0,94.829,94.9612,94.829,94.9083,8500.0
2014-03-03 12:50:00,107.73,107.89,107.68,107.88,23800.0,94.9083,95.0493,94.8643,95.0405,23800.0
2014-03-03 13:00:00,107.89,108.01,107.84,107.96,27600.0,95.0493,95.155,95.0052,95.111,27600.0
2014-03-03 13:10:00,107.95,108.18,107.94,108.1,14400.0,95.1022,95.3048,95.0933,95.2343,14400.0
2014-03-03 13:20:00,108.11,108.16,108.01,108.03,6000.0,95.2431,95.2872,95.155,95.1726,6000.0
2014-03-03 13:30:00,108.05,108.05,107.83,107.88,47300.0,95.1903,95.1903,94.9964,95.0405,47300.0
2014-03-03 13:40:00,107.88,107.94,107.85,107.91,19700.0,95.0405,95.0933,95.0141,95.0669,19700.0
2014-03-03 13:50:00,107.92,108.19,107.9,108.12,16600.0,95.0757,95.3136,95.0581,95.2519,16600.0
2014-03-03 14:00:00,108.15,108.18,107.97,107.99,13900.0,95.2784,95.3048,95.1198,95.1374,13900.0
2014-03-03 14:10:00,108.01,108.11,107.96,108.03,11700.0,95.155,95.2431,95.111,95.1726,11700.0
2014-03-03 14:20:00,108.02,108.03,107.79,107.79,8800.0,95.1638,95.1726,94.9612,94.9612,8800.0
2014-03-03 14:30:00,107.77,107.8,107.69,107.77,17600.0,94.9436,94.97,94.8731,94.9436,17600.0
2014-03-03 14:40:00,107.77,107.96,107.75,107.95,18500.0,94.9436,95.111,94.926,95.1022,18500.0
2014-03-03 14:50:00,107.91,107.93,107.83,107.85,16300.0,95.0669,95.0845,94.9964,95.0141,16300.0
2014-03-03 15:00:00,107.84,107.9,107.66,107.72,25500.0,95.0052,95.0581,94.8467,94.8995,25500.0
2014-03-03 15:10:00,107.7,107.82,107.69,107.82,34300.0,94.8819,94.9876,94.8731,94.9876,34300.0
2014-03-03 15:20:00,107.81,107.84,107.7,107.84,27200.0,94.9788,95.0052,94.8819,95.0052,27200.0
2014-03-03 15:30:00,107.8,107.88,107.76,107.78,36100.0,94.97,95.0405,94.9348,94.9524,36100.0
2014-03-03 15:40:00,107.75,107.95,107.73,107.83,64200.0,94.926,95.1022,94.9083,94.9964,64200.0
2014-03-03 15:50:00,107.84,107.98,107.8,107.96,130000.0,95.0052,95.1286,94.97,95.111,130000.0
2014-03-04 09:30:00,108.99,109.14,108.39,108.8,64800.0,96.0184,96.1505,95.4898,95.851,64800.0
2014-03-04 09:40:00,108.74,108.79,108.54,108.57,64600.0,95.7981,95.8422,95.6219,95.6484,64600.0
2014-03-04 09:50:00,108.59,108.66,108.43,108.49,34500.0,95.666,95.7277,95.525,95.5779,34500.0
2014-03-04 10:00:00,108.49,108.54,108.35,108.39,26000.0,95.5779,95.6219,95.4545,95.4898,26000.0
2014-03-04 10:10:00,108.4,108.57,108.37,108.47,69300.0,95.4986,95.6484,95.4722,95.5603,69300.0
2014-03-04 10:20:00,108.51,108.63,108.37,108.45,109700.0,95.5955,95.7012,95.4722,95.5426,109700.0
2014-03-04 10:30:00,108.49,108.8,108.49,108.73,21300.0,95.5779,95.851,95.5779,95.7893,21300.0
2014-03-04 10:40:00,108.7,108.79,108.56,108.76,23700.0,95.7629,95.8422,95.6396,95.8158,23700.0
2014-03-04 10:50:00,108.73,108.78,108.67,108.69,29500.0,95.7893,95.8334,95.7365,95.7541,29500.0
2014-03-04 11:00:00,108.7,108.82,108.69,108.78,23900.0,95.7629,95.8686,95.7541,95.8334,23900.0
2014-03-04 11:10:00,108.81,109.11,108.78,109.11,19900.0,95.8598,96.1241,95.8334,96.1241,19900.0
2014-03-04 11:20:00,109.12,109.21,109.04,109.16,17600.0,96.1329,96.2122,96.0624,96.1681,17600.0
2014-03-04 11:30:00,109.16,109.23,109.02,109.2,12600.0,96.1681,96.2298,96.0448,96.2034,12600.0
2014-03-04 11:40:00,109.2,109.4,109.2,109.4,12700.0,96.2034,96.3796,96.2034,96.3796,12700.0
2014-03-04 11:50:00,109.4,109.52,109.3,109.34,26100.0,96.3796,96.4853,96.2915,96.3267,26100.0
2014-03-04 12:00:00,109.34,109.54,109.3,109.51,13100.0,96.3267,96.5029,96.2915,96.4765,13100.0
2014-03-04 12:10:00,109.52,109.72,109.5,109.71,26100.0,96.4853,96.6615,96.4677,96.6527,26100.0
2014-03-04 12:20:00,109.71,109.78,109.63,109.65,19100.0,96.6527,96.7144,96.5822,96.5998,19100.0
2014-03-04 12:30:00,109.63,109.69,109.51,109.65,14200.0,96.5822,96.6351,96.4765,96.5998,14200.0
2014-03-04 12:40:00,109.69,109.71,109.49,109.51,35400.0,96.6351,96.6527,96.4589,96.4765,35400.0
2014-03-04 12:50:00,109.51,109.67,109.49,109.63,25200.0,96.4765,96.6174,96.4589,96.5822,25200.0
2014-03-04 13:00:00,109.64,109.83,109.63,109.7,19500.0,96.591,96.7584,96.5822,96.6439,19500.0
2014-03-04 13:10:00,109.72,109.78,109.62,109.77,16100.0,96.6615,96.7144,96.5734,96.7055,16100.0
2014-03-04 13:20:00,109.77,109.92,109.75,109.92,17800.0,96.7055,96.8377,96.6879,96.8377,17800.0
2014-03-04 13:30:00,109.9,109.96,109.83,109.95,22400.0,96.8201,96.8729,96.7584,96.8641,22400.0
2014-03-04 13:40:00,109.94,109.95,109.64,109.67,24600.0,96.8553,96.8641,96.591,96.6174,24600.0
2014-03-04 13:50:00,109.62,109.77,109.55,109.67,43700.0,96.5734,96.7055,96.5117,96.6174,43700.0
2014-03-04 14:00:00,109.66,109.66,109.42,109.54,29900.0,96.6086,96.6086,96.3972,96.5029,29900.0
2014-03-04 14:10:00,109.54,109.55,109.36,109.36,25100.0,96.5029,96.5117,96.3443,96.3443,25100.0
2014-03-04 14:20:00,109.35,109.5,109.33,109.5,7000.0,96.3355,96.4677,96.3179,96.4677,7000.0
2014-03-04 14:30:00,109.49,109.58,109.33,109.33,15200.0,96.4589,96.5382,96.3179,96.3179,15200.0
2014-03-04 14:40:00,109.34,109.42,109.31,109.33,10000.0,96.3267,96.3972,96.3003,96.3179,10000.0
2014-03-04 14:50:00,109.32,109.37,109.26,109.32,15900.0,96.3091,96.3532,96.2562,96.3091,15900.0
2014-03-04 15:00:00,109.32,109.45,109.05,109.37,25700.0,96.3091,96.4236,96.0712,96.3532,25700.0
2014-03-04 15:10:00,109.37,109.6,109.37,109.58,21500.0,96.3532,96.5558,96.3532,96.5382,21500.0
2014-03-04 15:20:00,109.58,109.69,109.55,109.66,31500.0,96.5382,96.6351,96.5117,96.6086,31500.0
2014-03-04 15:30:00,109.64,109.75,109.6,109.63,26500.0,96.591,96.6879,96.5558,96.5822,26500.0
2014-03-04 15:40:00,109.62,109.82,109.53,109.57,40100.0,96.5734,96.7496,96.4941,96.5293,40100.0
2014-03-04 15:50:00,109.59,109.7,109.54,109.64,83200.0,96.547,96.6439,96.5029,96.591,83200.0
2014-03-05 09:30:00,110.0,110.0,109.2,109.47,51900.0,96.9082,96.9082,96.2034,96.4412,51900.0
2014-03-05 09:40:00,109.44,109.63,109.33,109.34,36200.0,96.4148,96.5822,96.3179,96.3267,36200.0
2014-03-05 09:50:00,109.35,109.53,109.16,109.26,39900.0,96.3355,96.4941,96.1681,96.2562,39900.0
2014-03-05 10:00:00,109.26,109.55,109.14,109.47,21600.0,96.2562,96.5117,96.1505,96.4412,21600.0
2014-03-05 10:10:00,109.47,109.49,109.31,109.42,21900.0,96.4412,96.4589,96.3003,96.3972,21900.0
2014-03-05 10:20:00,109.45,109.68,109.41,109.58,42300.0,96.4236,96.6263,96.3884,96.5382,42300.0
2014-03-05 10:30:00,109.58,109.63,109.51,109.59,12500.0,96.5382,96.5822,96.4765,96.547,12500.0
2014-03-05 10:40:00,109.52,109.56,109.17,109.17,82900.0,96.4853,96.5205,96.177,96.177,82900.0
2014-03-05 10:50:00,109.18,109.23,109.09,109.23,35100.0,96.1858,96.2298,96.1065,96.2298,35100.0
2014-03-05 11:00:00,109.22,109.48,109.19,109.43,19900.0,96.221,96.4501,96.1946,96.406,19900.0
2014-03-05 11:10:00,109.44,109.52,109.37,109.41,19400.0,96.4148,96.4853,96.3532,96.3884,19400.0
2014-03-05 11:20:00,109.41,109.42,109.1,109.19,36400.0,96.3884,96.3972,96.1153,96.1946,36400.0
2014-03-05 11:30:00,109.14,109.34,109.12,109.27,20900.0,96.1505,96.3267,96.1329,96.2651,20900.0
2014-03-05 11:40:00,109.28,109.35,109.14,109.22,16300.0,96.2739,96.3355,96.1505,96.221,16300.0
2014-03-05 11:50:00,109.22,109.29,109.17,109.26,26800.0,96.221,96.2827,96.177,96.2562,26800.0
2014-03-05 12:00:00,109.27,109.4,109.26,109.4,16300.0,96.2651,96.3796,96.2562,96.3796,16300.0
2014-03-05 12:10:00,109.41,109.42,109.19,109.19,15700.0,96.3884,96.3972,96.1946,96.1946,15700.0
2014-03-05 12:20:00,109.17,109.25,109.12,109.18,10500.0,96.177,96.2474,96.1329,96.1858,10500.0
2014-03-05 12:30:00,109.2,109.36,109.13,109.24,14700.0,96.2034,96.3443,96.1417,96.2386,14700.0
2014-03-05 12:40:00,109.22,109.24,109.17,109.21,15400.0,96.221,96.2386,96.177,96.2122,15400.0
2014-03-05 12:50:00,109.22,109.23,109.13,109.15,10600.0,96.221,96.2298,96.1417,96.1593,10600.0
2014-03-05 13:00:00,109.14,109.16,109.06,109.1,8300.0,96.1505,96.1681,96.08,96.1153,8300.0
2014-03-05 13:10:00,109.1,109.16,109.07,109.07,21200.0,96.1153,96.1681,96.0889,96.0889,21200.0
2014-03-05 13:20:00,109.09,109.16,109.08,109.12,9400.0,96.1065,96.1681,96.0977,96.1329,9400.0
2014-03-05 13:30:00,109.18,109.24,109.14,109.22,11600.0,96.1858,96.2386,96.1505,96.221,11600.0
2014-03-05 13:40:00,109.22,109.28,109.13,109.19,18000.0,96.221,96.2739,96.1417,96.1946,18000.0
2014-03-05 13:50:00,109.17,109.27,109.1,109.27,33000.0,96.177,96.2651,96.1153,96.2651,33000.0
2014-03-05 14:00:00,109.26,109.36,109.21,109.33,25300.0,96.2562,96.3443,96.2122,96.3179,25300.0
2014-03-05 14:10:00,109.32,109.4,109.27,109.38,14000.0,96.3091,96.3796,96.2651,96.362,14000.0
2014-03-05 14:20:00,109.39,109.46,109.36,109.44,20900.0,96.3708,96.4324,96.3443,96.4148,20900.0
2014-03-05 14:30:00,109.43,109.48,109.32,109.38,17900.0,96.406,96.4501,96.3091,96.362,17900.0
2014-03-05 14:40:00,109.37,109.39,109.22,109.28,11000.0,96.3532,96.3708,96.221,96.2739,11000.0
2014-03-05 14:50:00,109.29,109.3,109.16,109.22,12000.0,96.2827,96.2915,96.1681,96.221,12000.0
2014-03-05 15:00:00,109.22,109.27,109.09,109.14,13000.0,96.221,96.2651,96.1065,96.1505,13000.0
2014-03-05 15:10:00,109.14,109.24,109.14,109.22,18600.0,96.1505,96.2386,96.1505,96.221,18600.0
2014-03-05 15:20:00,109.22,109.38,109.22,109.37,12900.0,96.221,96.362,96.221,96.3532,12900.0
2014-03-05 15:30:00,109.37,109.37,109.22,109.24,22000.0,96.3532,96.3532,96.221,96.2386,22000.0
2014-03-05 15:40:00,109.26,109.3,109.19,109.29,31300.0,96.2562,96.2915,96.1946,96.2827,31300.0
2014-03-05 15:50:00,109.29,109.4,109.26,109.39,57900.0,96.2827,96.3796,96.2562,96.3708,57900.0
2014-03-06 09:30:00,109.44,109.88,109.34,109.56,26900.0,96.4148,96.8025,96.3267,96.5205,26900.0
2014-03-06 09:40:00,109.59,109.68,109.4,109.47,24900.0,96.547,96.6263,96.3796,96.4412,24900.0
2014-03-06 09:50:00,109.62,109.64,109.43,109.64,6200.0,96.5734,96.591,96.406,96.591,6200.0
2014-03-06 10:00:00,109.61,109.64,109.52,109.59,20600.0,96.5646,96.591,96.4853,96.547,20600.0
2014-03-06 10:10:00,109.57,109.64,109.28,109.28,10900.0,96.5293,96.591,96.2739,96.2739,10900.0
2014-03-06 10:20:00,109.33,109.71,109.33,109.66,30700.0,96.3179,96.6527,96.3179,96.6086,30700.0
2014-03-06 10:30:00,109.69,109.78,109.63,109.74,11200.0,96.6351,96.7144,96.5822,96.6791,11200.0
2014-03-06 10:40:00,109.72,109.87,109.72,109.87,6900.0,96.6615,96.7936,96.6615,96.7936,6900.0
2014-03-06 10:50:00,109.87,109.94,109.79,109.89,14700.0,96.7936,96.8553,96.7232,96.8113,14700.0
2014-03-06 11:00:00,109.88,109.92,109.82,109.91,8700.0,96.8025,96.8377,96.7496,96.8289,8700.0
2014-03-06 11:10:00,109.92,110.06,109.92,110.06,33700.0,96.8377,96.961,96.8377,96.961,33700.0
2014-03-06 11:20:00,110.08,110.11,109.93,109.97,19500.0,96.9786,97.0051,96.8465,96.8817,19500.0
2014-03-06 11:30:00,109.98,110.14,109.97,110.14,17000.0,96.8906,97.0315,96.8817,97.0315,17000.0
2014-03-06 11:40:00,110.12,110.14,110.0,110.12,11100.0,97.0139,97.0315,96.9082,97.0139,11100.0
2014-03-06 11:50:00,110.16,110.3,110.16,110.2,11800.0,97.0491,97.1725,97.0491,97.0844,11800.0
2014-03-06 12:00:00,110.21,110.25,110.21,110.22,16200.0,97.0932,97.1284,97.0932,97.102,16200.0
2014-03-06 12:10:00,110.2,110.25,110.16,110.22,5800.0,97.0844,97.1284,97.0491,97.102,5800.0
2014-03-06 12:20:00,110.22,110.25,110.2,110.24,9700.0,97.102,97.1284,97.0844,97.1196,9700.0
2014-03-06 12:30:00,110.24,110.34,110.23,110.31,8900.0,97.1196,97.2077,97.1108,97.1813,8900.0
2014-03-06 12:40:00,110.31,110.31,110.19,110.22,5500.0,97.1813,97.1813,97.0756,97.102,5500.0
2014-03-06 12:50:00,110.23,110.32,110.23,110.31,5300.0,97.1108,97.1901,97.1108,97.1813,5300.0
2014-03-06 13:00:00,110.34,110.35,110.22,110.25,7000.0,97.2077,97.2165,97.102,97.1284,7000.0
2014-03-06 13:10:00,110.26,110.26,110.15,110.17,9700.0,97.1372,97.1372,97.0403,97.0579,9700.0
2014-03-06 13:20:00,110.14,110.19,110.0,110.0,21400.0,97.0315,97.0756,96.9082,96.9082,21400.0
2014-03-06 13:30:00,110.02,110.11,110.0,110.03,6100.0,96.9258,97.0051,96.9082,96.9346,6100.0
2014-03-06 13:40:00,110.03,110.05,109.87,109.87,14200.0,96.9346,96.9522,96.7936,96.7936,14200.0
2014-03-06 13:50:00,109.94,109.95,109.87,109.87,5200.0,96.8553,96.8641,96.7936,96.7936,5200.0
2014-03-06 14:00:00,109.87,109.99,109.87,109.98,9900.0,96.7936,96.8994,96.7936,96.8906,9900.0
2014-03-06 14:10:00,109.97,110.0,109.86,109.94,10400.0,96.8817,96.9082,96.7848,96.8553,10400.0
2014-03-06 14:20:00,109.93,110.0,109.92,109.96,10000.0,96.8465,96.9082,96.8377,96.8729,10000.0
2014-03-06 14:30:00,109.97,110.0,109.87,109.95,9900.0,96.8817,96.9082,96.7936,96.8641,9900.0
2014-03-06 14:40:00,109.98,110.01,109.92,109.94,12700.0,96.8906,96.917,96.8377,96.8553,12700.0
2014-03-06 14:50:00,109.9,109.95,109.89,109.95,9000.0,96.8201,96.8641,96.8113,96.8641,9000.0
2014-03-06 15:00:00,109.96,110.0,109.93,109.94,7700.0,96.8729,96.9082,96.8465,96.8553,7700.0
2014-03-06 15:10:00,109.95,109.99,109.95,109.98,11900.0,96.8641,96.8994,96.8641,96.8906,11900.0
2014-03-06 15:20:00,109.96,110.0,109.94,109.98,12000.0,96.8729,96.9082,96.8553,96.8906,12000.0
2014-03-06 15:30:00,109.96,110.05,109.96,110.0,14400.0,96.8729,96.9522,96.8729,96.9082,14400.0
2014-03-06 15:40:00,110.02,110.02,109.88,109.9,32000.0,96.9258,96.9258,96.8025,96.8201,32000.0
2014-03-06 15:50:00,109.9,109.93,109.79,109.89,67500.0,96.8201,96.8465,96.7232,96.8113,67500.0
2014-03-07 09:30:00,109.93,110.1,109.8,109.99,28700.0,97.089,97.2391,96.9742,97.142,28700.0
2014-03-07 09:40:00,110.09,110.2,109.83,109.89,14700.0,97.2303,97.3274,97.0007,97.0536,14700.0
2014-03-07 09:50:00,109.79,110.08,109.67,110.03,12400.0,96.9653,97.2214,96.8593,97.1773,12400.0
2014-03-07 10:00:00,110.0,110.1,109.87,110.03,19500.0,97.1508,97.2391,97.036,97.1773,19500.0
2014-03-07 10:10:00,110.02,110.25,109.96,110.14,27500.0,97.1685,97.3716,97.1155,97.2744,27500.0
2014-03-07 10:20:00,110.13,110.15,109.93,109.93,33500.0,97.2656,97.2833,97.089,97.089,33500.0
2014-03-07 10:30:00,109.98,110.15,109.96,110.13,8100.0,97.1331,97.2833,97.1155,97.2656,8100.0
2014-03-07 10:40:00,110.11,110.25,110.09,110.11,17800.0,97.2479,97.3716,97.2303,97.2479,17800.0
2014-03-07 10:50:00,110.15,110.21,110.02,110.03,15400.0,97.2833,97.3363,97.1685,97.1773,15400.0
2014-03-07 11:00:00,110.03,110.06,109.82,109.99,12300.0,97.1773,97.2038,96.9918,97.142,12300.0
2014-03-07 11:10:00,109.98,110.1,109.89,110.09,25200.0,97.1331,97.2391,97.0536,97.2303,25200.0
2014-03-07 11:20:00,110.04,110.19,109.68,109.68,55600.0,97.1861,97.3186,96.8682,96.8682,55600.0
2014-03-07 11:30:00,109.67,110.07,109.64,109.67,19900.0,96.8593,97.2126,96.8328,96.8593,19900.0
2014-03-07 11:40:00,109.65,109.98,109.58,109.83,10700.0,96.8417,97.1331,96.7799,97.0007,10700.0
2014-03-07 11:50:00,109.85,109.91,109.78,109.81,10100.0,97.0183,97.0713,96.9565,96.983,10100.0
2014-03-07 12:00:00,109.84,109.92,109.75,109.85,16900.0,97.0095,97.0801,96.93,97.0183,16900.0
2014-03-07 12:10:00,109.88,109.97,109.81,109.81,9200.0,97.0448,97.1243,96.983,96.983,9200.0
2014-03-07 12:20:00,109.9,109.91,109.83,109.9,7000.0,97.0625,97.0713,97.0007,97.0625,7000.0
2014-03-07 12:30:00,109.93,109.97,109.76,109.85,7800.0,97.089,97.1243,96.9388,97.0183,7800.0
2014-03-07 12:40:00,109.83,109.87,109.74,109.74,11400.0,97.0007,97.036,96.9212,96.9212,11400.0
2014-03-07 12:50:00,109.74,109.78,109.67,109.69,13300.0,96.9212,96.9565,96.8593,96.877,13300.0
2014-03-07 13:00:00,109.66,109.77,109.66,109.74,15300.0,96.8505,96.9477,96.8505,96.9212,15300.0
2014-03-07 13:10:00,109.75,109.75,109.65,109.69,17700.0,96.93,96.93,96.8417,96.877,17700.0
2014-03-07 13:20:00,109.69,109.72,109.62,109.69,5700.0,96.877,96.9035,96.8152,96.877,5700.0
2014-03-07 13:30:00,109.72,109.81,109.63,109.63,7000.0,96.9035,96.983,96.824,96.824,7000.0
2014-03-07 13:40:00,109.6,109.69,109.6,109.64,11900.0,96.7975,96.877,96.7975,96.8328,11900.0
2014-03-07 13:50:00,109.62,109.77,109.6,109.74,8300.0,96.8152,96.9477,96.7975,96.9212,8300.0
2014-03-07 14:00:00,109.72,109.74,109.62,109.62,10600.0,96.9035,96.9212,96.8152,96.8152,10600.0
2014-03-07 14:10:00,109.59,109.65,109.58,109.6,23700.0,96.7887,96.8417,96.7799,96.7975,23700.0
2014-03-07 14:20:00,109.58,109.64,109.57,109.61,14300.0,96.7799,96.8328,96.771,96.8063,14300.0
2014-03-07 14:30:00,109.61,109.65,109.55,109.61,18700.0,96.8063,96.8417,96.7534,96.8063,18700.0
2014-03-07 14:40:00,109.64,109.7,109.57,109.66,12800.0,96.8328,96.8858,96.771,96.8505,12800.0
2014-03-07 14:50:00,109.72,109.83,109.7,109.77,12500.0,96.9035,97.0007,96.8858,96.9477,12500.0
2014-03-07 15:00:00,109.74,109.82,109.72,109.82,7400.0,96.9212,96.9918,96.9035,96.9918,7400.0
2014-03-07 15:10:00,109.82,109.93,109.76,109.86,17100.0,96.9918,97.089,96.9388,97.0271,17100.0
2014-03-07 15:20:00,109.88,109.88,109.78,109.78,13800.0,97.0448,97.0448,96.9565,96.9565,13800.0
2014-03-07 15:30:00,109.8,109.86,109.59,109.62,22600.0,96.9742,97.0271,96.7887,96.8152,22600.0
2014-03-07 15:40:00,109.62,109.66,109.59,109.63,31800.0,96.8152,96.8505,96.7887,96.824,31800.0
2014-03-07 15:50:00,109.61,109.83,109.61,109.83,109000.0,96.8063,97.0007,96.8063,97.0007,109000.0
2014-03-10 09:30:00,109.48,109.91,109.48,109.66,24300.0,96.6915,97.0713,96.6915,96.8505,24300.0
2014-03-10 09:40:00,109.58,109.9,109.58,109.88,8700.0,96.7799,97.0625,96.7799,97.0448,8700.0
2014-03-10 09:50:00,109.91,109.94,109.54,109.65,30400.0,97.0713,97.0978,96.7445,96.8417,30400.0
2014-03-10 10:00:00,109.61,109.64,109.47,109.56,30000.0,96.8063,96.8328,96.6827,96.7622,30000.0
2014-03-10 10:10:00,109.5,109.5,109.28,109.37,11100.0,96.7092,96.7092,96.5149,96.5944,11100.0
2014-03-10 10:20:00,109.35,109.38,109.21,109.3,15900.0,96.5767,96.6032,96.4531,96.5326,15900.0
2014-03-10 10:30:00,109.27,109.67,109.23,109.65,41100.0,96.5061,96.8593,96.4707,96.8417,41100.0
2014-03-10 10:40:00,109.65,109.69,109.48,109.65,24300.0,96.8417,96.877,96.6915,96.8417,24300.0
2014-03-10 10:50:00,109.67,109.81,109.55,109.75,34000.0,96.8593,96.983,96.7534,96.93,34000.0
2014-03-10 11:00:00,109.72,109.76,109.62,109.71,10300.0,96.9035,96.9388,96.8152,96.8947,10300.0
2014-03-10 11:10:00,109.71,109.78,109.64,109.74,15500.0,96.8947,96.9565,96.8328,96.9212,15500.0
2014-03-10 11:20:00,109.74,110.0,109.74,109.93,30000.0,96.9212,97.1508,96.9212,97.089,30000.0
2014-03-10 11:30:00,109.93,109.93,109.76,109.9,15900.0,97.089,97.089,96.9388,97.0625,15900.0
2014-03-10 11:40:00,109.9,109.9,109.79,109.82,4000.0,97.0625,97.0625,96.9653,96.9918,4000.0
2014-03-10 11:50:00,109.84,109.84,109.66,109.73,9900.0,97.0095,97.0095,96.8505,96.9123,9900.0
2014-03-10 12:00:00,109.69,109.77,109.59,109.72,15400.0,96.877,96.9477,96.7887,96.9035,15400.0
2014-03-10 12:10:00,109.73,109.81,109.7,109.77,5800.0,96.9123,96.983,96.8858,96.9477,5800.0
2014-03-10 12:20:00,109.77,109.91,109.77,109.87,8900.0,96.9477,97.0713,96.9477,97.036,8900.0
2014-03-10 12:30:00,109.88,109.88,109.72,109.78,5900.0,97.0448,97.0448,96.9035,96.9565,5900.0
2014-03-10 12:40:00,109.77,109.79,109.68,109.71,9300.0,96.9477,96.9653,96.8682,96.8947,9300.0
2014-03-10 12:50:00,109.72,109.97,109.72,109.92,11300.0,96.9035,97.1243,96.9035,97.0801,11300.0
2014-03-10 13:00:00,109.9,109.93,109.82,109.86,7000.0,97.0625,97.089,96.9918,97.0271,7000.0
2014-03-10 13:10:00,109.84,109.95,109.8,109.8,5100.0,97.0095,97.1066,96.9742,96.9742,5100.0
2014-03-10 13:20:00,109.83,109.97,109.83,109.94,4800.0,97.0007,97.1243,97.0007,97.0978,4800.0
2014-03-10 13:30:00,109.93,109.93,109.69,109.72,7800.0,97.089,97.089,96.877,96.9035,7800.0
2014-03-10 13:40:00,109.68,109.75,109.68,109.73,3600.0,96.8682,96.93,96.8682,96.9123,3600.0
2014-03-10 13:50:00,109.73,109.77,109.66,109.66,4700.0,96.9123,96.9477,96.8505,96.8505,4700.0
2014-03-10 14:00:00,109.65,109.72,109.56,109.69,9100.0,96.8417,96.9035,96.7622,96.877,9100.0
2014-03-10 14:10:00,109.72,109.76,109.66,109.7,25600.0,96.9035,96.9388,96.8505,96.8858,25600.0
2014-03-10 14:20:00,109.7,109.9,109.7,109.83,13200.0,96.8858,97.0625,96.8858,97.0007,13200.0
2014-03-10 14:30:00,109.86,109.87,109.81,109.83,5500.0,97.0271,97.036,96.983,97.0007,5500.0
2014-03-10 14:40:00,109.81,109.9,109.79,109.89,7300.0,96.983,97.0625,96.9653,97.0536,7300.0
2014-03-10 14:50:00,109.88,109.97,109.87,109.93,7900.0,97.0448,97.1243,97.036,97.089,7900.0
2014-03-10 15:00:00,109.92,109.95,109.89,109.93,7100.0,97.0801,97.1066,97.0536,97.089,7100.0
2014-03-10 15:10:00,109.91,109.91,109.77,109.78,8700.0,97.0713,97.0713,96.9477,96.9565,8700.0
2014-03-10 15:20:00,109.82,109.95,109.79,109.95,16100.0,96.9918,97.1066,96.9653,97.1066,16100.0
2014-03-10 15:30:00,109.95,110.13,109.91,110.13,26500.0,97.1066,97.2656,97.0713,97.2656,26500.0
2014-03-10 15:40:00,110.1,110.27,110.07,110.17,33900.0,97.2391,97.3893,97.2126,97.3009,33900.0
2014-03-10 15:50:00,110.19,110.26,110.07,110.2,48700.0,97.3186,97.3804,97.2126,97.3274,48700.0
2014-03-11 09:30:00,110.17,110.62,109.86,110.03,35000.0,97.3009,97.6984,97.0271,97.1773,35000.0
2014-03-11 09:40:00,110.02,110.33,109.99,110.13,21900.0,97.1685,97.4422,97.142,97.2656,21900.0
2014-03-11 09:50:00,110.11,110.15,109.88,110.15,10700.0,97.2479,97.2833,97.0448,97.2833,10700.0
2014-03-11 10:00:00,110.12,110.28,109.78,109.78,15700.0,97.2568,97.3981,96.9565,96.9565,15700.0
2014-03-11 10:10:00,109.77,110.27,109.76,110.27,43200.0,96.9477,97.3893,96.9388,97.3893,43200.0
2014-03-11 10:20:00,110.3,110.31,110.13,110.2,20000.0,97.4158,97.4246,97.2656,97.3274,20000.0
2014-03-11 10:30:00,110.23,110.65,110.23,110.58,36600.0,97.3539,97.7249,97.3539,97.663,36600.0
2014-03-11 10:40:00,110.53,110.91,110.53,110.9,20200.0,97.6189,97.9545,97.6189,97.9457,20200.0
2014-03-11 10:50:00,110.88,111.16,110.88,111.11,29200.0,97.928,98.1753,97.928,98.1311,29200.0
2014-03-11 11:00:00,111.11,111.19,111.02,111.06,22800.0,98.1311,98.2018,98.0516,98.087,22800.0
2014-03-11 11:10:00,111.08,111.16,111.0,111.02,22100.0,98.1046,98.1753,98.034,98.0516,22100.0
2014-03-11 11:20:00,111.03,111.2,111.03,111.14,28600.0,98.0605,98.2106,98.0605,98.1576,28600.0
2014-03-11 11:30:00,111.12,111.3,111.07,111.24,27500.0,98.14,98.2989,98.0958,98.2459,27500.0
2014-03-11 11:40:00,111.22,111.31,111.08,111.18,28100.0,98.2283,98.3078,98.1046,98.193,28100.0
2014-03-11 11:50:00,111.17,111.3,111.08,111.16,28300.0,98.1841,98.2989,98.1046,98.1753,28300.0
2014-03-11 12:00:00,111.2,111.31,111.1,111.23,19600.0,98.2106,98.3078,98.1223,98.2371,19600.0
2014-03-11 12:10:00,111.2,111.31,111.0,111.05,31400.0,98.2106,98.3078,98.034,98.0781,31400.0
2014-03-11 12:20:00,111.04,111.12,110.99,111.08,19900.0,98.0693,98.14,98.0252,98.1046,19900.0
2014-03-11 12:30:00,111.07,111.09,110.94,110.94,16900.0,98.0958,98.1135,97.981,97.981,16900.0
2014-03-11 12:40:00,110.92,111.06,110.9,111.04,20700.0,97.9633,98.087,97.9457,98.0693,20700.0
2014-03-11 12:50:00,111.05,111.14,110.98,110.98,15000.0,98.0781,98.1576,98.0163,98.0163,15000.0
2014-03-11 13:00:00,110.96,111.0,110.9,110.92,24900.0,97.9987,98.034,97.9457,97.9633,24900.0
2014-03-11 13:10:00,110.92,111.06,110.92,110.95,21100.0,97.9633,98.087,97.9633,97.9898,21100.0
2014-03-11 13:20:00,110.96,111.1,110.91,110.97,24000.0,97.9987,98.1223,97.9545,98.0075,24000.0
2014-03-11 13:30:00,110.97,111.19,110.92,111.18,17700.0,98.0075,98.2018,97.9633,98.193,17700.0
2014-03-11 13:40:00,111.17,111.42,111.15,111.4,25500.0,98.1841,98.4049,98.1665,98.3873,25500.0
2014-03-11 13:50:00,111.42,111.52,111.28,111.49,28700.0,98.4049,98.4932,98.2813,98.4667,28700.0
2014-03-11 14:00:00,111.49,111.56,111.37,111.37,32900.0,98.4667,98.5286,98.3608,98.3608,32900.0
2014-03-11 14:10:00,111.37,111.5,111.28,111.39,27000.0,98.3608,98.4756,98.2813,98.3784,27000.0
2014-03-11 14:20:00,111.42,111.75,111.42,111.59,50500.0,98.4049,98.6964,98.4049,98.5551,50500.0
2014-03-11 14:30:00,111.59,111.59,111.39,111.54,28700.0,98.5551,98.5551,98.3784,98.5109,28700.0
2014-03-11 14:40:00,111.53,111.72,111.46,111.71,29700.0,98.5021,98.6699,98.4402,98.661,29700.0
2014-03-11 14:50:00,111.71,111.79,111.52,111.54,38100.0,98.661,98.7317,98.4932,98.5109,38100.0
2014-03-11 15:00:00,111.52,111.65,111.5,111.62,54900.0,98.4932,98.6081,98.4756,98.5816,54900.0
2014-03-11 15:10:00,111.61,111.76,111.57,111.64,49000.0,98.5727,98.7052,98.5374,98.5992,49000.0
2014-03-11 15:20:00,111.65,111.83,111.64,111.7,64000.0,98.6081,98.767,98.5992,98.6522,64000.0
2014-03-11 15:30:00,111.7,111.77,111.59,111.68,80200.0,98.6522,98.714,98.5551,98.6346,80200.0
2014-03-11 15:40:00,111.66,111.67,111.39,111.54,112100.0,98.6169,98.6257,98.3784,98.5109,112100.0
2014-03-11 15:50:00,111.52,111.52,111.24,111.27,178400.0,98.4932,98.4932,98.2459,98.2724,178400.0
2014-03-12 09:30:00,110.56,110.97,110.51,110.63,46400.0,97.6454,98.0075,97.6012,97.7072,46400.0
2014-03-12 09:40:00,110.57,110.6,110.18,110.22,57300.0,97.6542,97.6807,97.3098,97.3451,57300.0
2014-03-12 09:50:00,110.19,110.29,109.91,110.26,28300.0,97.3186,97.4069,97.0713,97.3804,28300.0
2014-03-12 10:00:00,110.25,110.3,110.09,110.3,26900.0,97.3716,97.4158,97.2303,97.4158,26900.0
2014-03-12 10:10:00,110.31,110.38,110.1,110.21,65800.0,97.4246,97.4864,97.2391,97.3363,65800.0
2014-03-12 10:20:00,110.2,110.4,110.2,110.37,132700.0,97.3274,97.5041,97.3274,97.4776,132700.0
2014-03-12 10:30:00,110.39,110.74,110.39,110.67,51200.0,97.4952,97.8044,97.4952,97.7425,51200.0
2014-03-12 10:40:00,110.68,110.84,110.64,110.66,48600.0,97.7514,97.8927,97.716,97.7337,48600.0
2014-03-12 10:50:00,110.66,110.9,110.59,110.86,24600.0,97.7337,97.9457,97.6719,97.9103,24600.0
2014-03-12 11:00:00,110.86,110.86,110.68,110.75,22600.0,97.9103,97.9103,97.7514,97.8132,22600.0
2014-03-12 11:10:00,110.76,110.77,110.62,110.65,31600.0,97.822,97.8308,97.6984,97.7249,31600.0
2014-03-12 11:20:00,110.67,110.88,110.65,110.8,13900.0,97.7425,97.928,97.7249,97.8573,13900.0
2014-03-12 11:30:00,110.83,110.9,110.78,110.79,12300.0,97.8838,97.9457,97.8397,97.8485,12300.0
2014-03-12 11:40:00,110.79,110.86,110.71,110.77,19800.0,97.8485,97.9103,97.7779,97.8308,19800.0
2014-03-12 11:50:00,110.74,110.84,110.67,110.68,10300.0,97.8044,97.8927,97.7425,97.7514,10300.0
2014-03-12 12:00:00,110.68,110.82,110.63,110.69,16800.0,97.7514,97.875,97.7072,97.7602,16800.0
2014-03-12 12:10:00,110.68,110.78,110.59,110.6,18500.0,97.7514,97.8397,97.6719,97.6807,18500.0
2014-03-12 12:20:00,110.63,110.7,110.43,110.44,22800.0,97.7072,97.769,97.5306,97.5394,22800.0
2014-03-12 12:30:00,110.47,110.61,110.47,110.5,20200.0,97.5659,97.6895,97.5659,97.5924,20200.0
2014-03-12 12:40:00,110.48,110.74,110.44,110.62,15800.0,97.5747,97.8044,97.5394,97.6984,15800.0
2014-03-12 12:50:00,110.58,110.77,110.57,110.74,11900.0,97.663,97.8308,97.6542,97.8044,11900.0
2014-03-12 13:00:00,110.69,110.69,110.48,110.48,23000.0,97.7602,97.7602,97.5747,97.5747,23000.0
2014-03-12 13:10:00,110.49,110.56,110.3,110.4,36900.0,97.5836,97.6454,97.4158,97.5041,36900.0
2014-03-12 13:20:00,110.41,110.41,110.26,110.39,11400.0,97.5129,97.5129,97.3804,97.4952,11400.0
2014-03-12 13:30:00,110.38,110.42,110.23,110.31,12800.0,97.4864,97.5217,97.3539,97.4246,12800.0
2014-03-12 13:40:00,110.28,110.56,110.26,110.49,14900.0,97.3981,97.6454,97.3804,97.5836,14900.0
2014-03-12 13:50:00,110.49,110.63,110.48,110.62,20200.0,97.5836,97.7072,97.5747,97.6984,20200.0
2014-03-12 14:00:00,110.61,110.68,110.49,110.52,18300.0,97.6895,97.7514,97.5836,97.6101,18300.0
2014-03-12 14:10:00,110.51,110.68,110.51,110.63,18900.0,97.6012,97.7514,97.6012,97.7072,18900.0
2014-03-12 14:20:00,110.61,110.76,110.57,110.64,21800.0,97.6895,97.822,97.6542,97.716,21800.0
2014-03-12 14:30:00,110.65,110.82,110.57,110.59,14800.0,97.7249,97.875,97.6542,97.6719,14800.0
2014-03-12 14:40:00,110.59,110.83,110.55,110.77,26800.0,97.6719,97.8838,97.6365,97.8308,26800.0
2014-03-12 14:50:00,110.76,110.87,110.72,110.76,21800.0,97.822,97.9192,97.7867,97.822,21800.0
2014-03-12 15:00:00,110.68,110.73,110.66,110.66,16900.0,97.7514,97.7955,97.7337,97.7337,16900.0
2014-03-12 15:10:00,110.65,110.9,110.65,110.87,29400.0,97.7249,97.9457,97.7249,97.9192,29400.0
2014-03-12 15:20:00,110.87,110.95,110.65,110.65,31200.0,97.9192,97.9898,97.7249,97.7249,31200.0
2014-03-12 15:30:00,110.66,110.76,110.54,110.61,54400.0,97.7337,97.822,97.6277,97.6895,54400.0
2014-03-12 15:40:00,110.62,110.79,110.52,110.72,60500.0,97.6984,97.8485,97.6101,97.7867,60500.0
2014-03-12 15:50:00,110.71,110.82,110.61,110.62,154200.0,97.7779,97.875,97.6895,97.6984,154200.0
2014-03-13 09:30:00,110.7,111.0,110.63,110.93,33900.0,97.769,98.034,97.7072,97.9722,33900.0
2014-03-13 09:40:00,110.94,111.07,110.85,110.96,30100.0,97.981,98.0958,97.9015,97.9987,30100.0
2014-03-13 09:50:00,110.93,111.01,110.71,110.73,23600.0,97.9722,98.0428,97.7779,97.7955,23600.0
2014-03-13 10:00:00,110.72,111.06,110.72,110.98,28700.0,97.7867,98.087,97.7867,98.0163,28700.0
2014-03-13 10:10:00,111.01,111.06,110.84,110.88,23200.0,98.0428,98.087,97.8927,97.928,23200.0
2014-03-13 10:20:00,110.93,111.18,110.93,111.14,27900.0,97.9722,98.193,97.9722,98.1576,27900.0
2014-03-13 10:30:00,111.14,111.31,111.14,111.28,37500.0,98.1576,98.3078,98.1576,98.2813,37500.0
2014-03-13 10:40:00,111.28,111.29,110.92,110.96,20200.0,98.2813,98.2901,97.9633,97.9987,20200.0
2014-03-13 10:50:00,110.92,110.96,110.75,110.76,19000.0,97.9633,97.9987,97.8132,97.822,19000.0
2014-03-13 11:00:00,110.78,110.92,110.66,110.79,23800.0,97.8397,97.9633,97.7337,97.8485,23800.0
2014-03-13 11:10:00,110.79,111.05,110.75,111.05,28200.0,97.8485,98.0781,97.8132,98.0781,28200.0
2014-03-13 11:20:00,111.02,111.08,110.67,110.69,12400.0,98.0516,98.1046,97.7425,97.7602,12400.0
2014-03-13 11:30:00,110.66,110.89,110.65,110.85,20900.0,97.7337,97.9368,97.7249,97.9015,20900.0
2014-03-13 11:40:00,110.84,110.88,110.74,110.77,14700.0,97.8927,97.928,97.8044,97.8308,14700.0
2014-03-13 11:50:00,110.73,110.85,110.61,110.67,12000.0,97.7955,97.9015,97.6895,97.7425,12000.0
2014-03-13 12:00:00,110.68,110.82,110.54,110.71,13200.0,97.7514,97.875,97.6277,97.7779,13200.0
2014-03-13 12:10:00,110.65,110.67,110.35,110.39,12900.0,97.7249,97.7425,97.4599,97.4952,12900.0
2014-03-13 12:20:00,110.44,110.52,110.13,110.46,45200.0,97.5394,97.6101,97.2656,97.5571,45200.0
2014-03-13 12:30:00,110.46,110.5,110.19,110.22,11800.0,97.5571,97.5924,97.3186,97.3451,11800.0
2014-03-13 12:40:00,110.14,110.34,110.14,110.3,26300.0,97.2744,97.4511,97.2744,97.4158,26300.0
2014-03-13 12:50:00,110.3,110.32,110.3,110.3,41300.0,97.4158,97.4334,97.4158,97.4158,41300.0
2014-03-13 13:00:00,110.3,110.3,109.84,109.95,61500.0,97.4158,97.4158,97.0095,97.1066,61500.0
2014-03-13 13:10:00,109.96,110.08,109.91,109.95,29100.0,97.1155,97.2214,97.0713,97.1066,29100.0
2014-03-13 13:20:00,109.92,110.05,109.83,110.05,29300.0,97.0801,97.195,97.0007,97.195,29300.0
2014-03-13 13:30:00,110.07,110.07,109.74,109.74,26900.0,97.2126,97.2126,96.9212,96.9212,26900.0
2014-03-13 13:40:00,109.79,109.8,109.69,109.73,44700.0,96.9653,96.9742,96.877,96.9123,44700.0
2014-03-13 13:50:00,109.72,109.8,109.61,109.69,29500.0,96.9035,96.9742,96.8063,96.877,29500.0
2014-03-13 14:00:00,109.71,109.87,109.6,109.6,25000.0,96.8947,97.036,96.7975,96.7975,25000.0
2014-03-13 14:10:00,109.61,109.71,109.5,109.54,25200.0,96.8063,96.8947,96.7092,96.7445,25200.0
2014-03-13 14:20:00,109.54,109.54,109.4,109.46,24200.0,96.7445,96.7445,96.6209,96.6739,24200.0
2014-03-13 14:30:00,109.49,109.8,109.48,109.76,40500.0,96.7004,96.9742,96.6915,96.9388,40500.0
2014-03-13 14:40:00,109.75,109.9,109.68,109.76,20000.0,96.93,97.0625,96.8682,96.9388,20000.0
2014-03-13 14:50:00,109.81,109.9,109.67,109.86,27800.0,96.983,97.0625,96.8593,97.0271,27800.0
2014-03-13 15:00:00,109.84,109.86,109.45,109.45,27400.0,97.0095,97.0271,96.665,96.665,27400.0
2014-03-13 15:10:00,109.45,109.52,109.33,109.33,45400.0,96.665,96.7269,96.5591,96.5591,45400.0
2014-03-13 15:20:00,109.31,109.49,109.31,109.44,36400.0,96.5414,96.7004,96.5414,96.6562,36400.0
2014-03-13 15:30:00,109.44,109.44,109.28,109.4,33600.0,96.6562,96.6562,96.5149,96.6209,33600.0
2014-03-13 15:40:00,109.41,109.53,109.39,109.46,61100.0,96.6297,96.7357,96.612,96.6739,61100.0
2014-03-13 15:50:00,109.47,109.47,109.21,109.28,111200.0,96.6827,96.6827,96.4531,96.5149,111200.0
2014-03-14 09:30:00,109.21,109.91,109.13,109.77,23000.0,96.4531,97.0713,96.3824,96.9477,23000.0
2014-03-14 09:40:00,109.66,109.86,109.57,109.82,15500.0,96.8505,97.0271,96.771,96.9918,15500.0
2014-03-14 09:50:00,109.84,110.02,109.75,109.8,28600.0,97.0095,97.1685,96.93,96.9742,28600.0
2014-03-14 10:00:00,109.87,110.26,109.84,110.26,16600.0,97.036,97.3804,97.0095,97.3804,16600.0
2014-03-14 10:10:00,110.21,110.4,110.12,110.28,25600.0,97.3363,97.5041,97.2568,97.3981,25600.0
2014-03-14 10:20:00,110.27,110.41,110.22,110.37,19500.0,97.3893,97.5129,97.3451,97.4776,19500.0
2014-03-14 10:30:00,110.37,110.51,110.28,110.43,22600.0,97.4776,97.6012,97.3981,97.5306,22600.0
2014-03-14 10:40:00,110.44,110.45,110.11,110.16,25800.0,97.5394,97.5482,97.2479,97.2921,25800.0
2014-03-14 10:50:00,110.18,110.19,109.75,109.84,14500.0,97.3098,97.3186,96.93,97.0095,14500.0
2014-03-14 11:00:00,109.8,109.87,109.68,109.76,13700.0,96.9742,97.036,96.8682,96.9388,13700.0
2014-03-14 11:10:00,109.74,109.75,109.56,109.58,15600.0,96.9212,96.93,96.7622,96.7799,15600.0
2014-03-14 11:20:00,109.62,109.69,109.43,109.63,18800.0,96.8152,96.877,96.6474,96.824,18800.0
2014-03-14 11:30:00,109.7,109.81,109.55,109.77,22800.0,96.8858,96.983,96.7534,96.9477,22800.0
2014-03-14 11:40:00,109.78,110.15,109.74,110.14,18700.0,96.9565,97.2833,96.9212,97.2744,18700.0
2014-03-14 11:50:00,110.12,110.2,110.05,110.09,24700.0,97.2568,97.3274,97.195,97.2303,24700.0
2014-03-14 12:00:00,110.13,110.15,109.8,109.89,24600.0,97.2656,97.2833,96.9742,97.0536,24600.0
2014-03-14 12:10:00,109.89,110.0,109.89,109.91,15900.0,97.0536,97.1508,97.0536,97.0713,15900.0
2014-03-14 12:20:00,109.93,110.06,109.78,109.88,18100.0,97.089,97.2038,96.9565,97.0448,18100.0
2014-03-14 12:30:00,109.89,109.98,109.75,109.93,15400.0,97.0536,97.1331,96.93,97.089,15400.0
2014-03-14 12:40:00,109.98,110.04,109.85,109.95,39200.0,97.1331,97.1861,97.0183,97.1066,39200.0
2014-03-14 12:50:00,109.9,109.91,109.82,109.89,6400.0,97.0625,97.0713,96.9918,97.0536,6400.0
2014-03-14 13:00:00,109.89,109.9,109.73,109.74,16400.0,97.0536,97.0625,96.9123,96.9212,16400.0
2014-03-14 13:10:00,109.73,109.73,109.56,109.61,20700.0,96.9123,96.9123,96.7622,96.8063,20700.0
2014-03-14 13:20:00,109.62,109.7,109.41,109.46,14800.0,96.8152,96.8858,96.6297,96.6739,14800.0
2014-03-14 13:30:00,109.46,109.52,109.36,109.38,13900.0,96.6739,96.7269,96.5856,96.6032,13900.0
2014-03-14 13:40:00,109.39,109.44,109.31,109.37,12300.0,96.612,96.6562,96.5414,96.5944,12300.0
2014-03-14 13:50:00,109.37,109.47,109.35,109.44,18500.0,96.5944,96.6827,96.5767,96.6562,18500.0
2014-03-14 14:00:00,109.47,109.48,109.36,109.44,12000.0,96.6827,96.6915,96.5856,96.6562,12000.0
2014-03-14 14:10:00,109.44,109.45,109.32,109.38,14000.0,96.6562,96.665,96.5502,96.6032,14000.0
2014-03-14 14:20:00,109.35,109.42,109.24,109.37,15200.0,96.5767,96.6385,96.4796,96.5944,15200.0
2014-03-14 14:30:00,109.38,109.38,109.25,109.25,14600.0,96.6032,96.6032,96.4884,96.4884,14600.0
2014-03-14 14:40:00,109.23,109.29,109.12,109.22,16400.0,96.4707,96.5237,96.3736,96.4619,16400.0
2014-03-14 14:50:00,109.21,109.21,109.0,109.0,15400.0,96.4531,96.4531,96.2676,96.2676,15400.0
2014-03-14 15:00:00,109.02,109.05,108.93,108.96,31000.0,96.2853,96.3118,96.2058,96.2323,31000.0
2014-03-14 15:10:00,108.98,108.98,108.8,108.85,30200.0,96.2499,96.2499,96.091,96.1351,30200.0
2014-03-14 15:20:00,108.86,108.9,108.79,108.88,44500.0,96.144,96.1793,96.0821,96.1616,44500.0
2014-03-14 15:30:00,108.88,108.94,108.73,108.74,56600.0,96.1616,96.2146,96.0291,96.038,56600.0
2014-03-14 15:40:00,108.74,108.74,108.53,108.57,83200.0,96.038,96.038,95.8525,95.8878,83200.0
2014-03-14 15:50:00,108.58,108.7,108.53,108.62,111200.0,95.8967,96.0026,95.8525,95.932,111200.0
2014-03-17 09:30:00,109.16,109.87,109.16,109.81,30900.0,96.4089,97.036,96.4089,96.983,30900.0
2014-03-17 09:40:00,109.83,110.56,109.83,110.54,32000.0,97.0007,97.6454,97.0007,97.6277,32000.0
2014-03-17 09:50:00,110.54,110.63,110.25,110.49,16800.0,97.6277,97.7072,97.3716,97.5836,16800.0
2014-03-17 10:00:00,110.47,110.89,110.47,110.73,38200.0,97.5659,97.9368,97.5659,97.7955,38200.0
2014-03-17 10:10:00,110.69,110.74,110.43,110.5,16900.0,97.7602,97.8044,97.5306,97.5924,16900.0
2014-03-17 10:20:00,110.51,110.53,110.0,110.0,45400.0,97.6012,97.6189,97.1508,97.1508,45400.0
2014-03-17 10:30:00,110.06,110.12,110.0,110.05,29300.0,97.2038,97.2568,97.1508,97.195,29300.0
2014-03-17 10:40:00,110.06,110.13,109.88,109.88,10100.0,97.2038,97.2656,97.0448,97.0448,10100.0
2014-03-17 10:50:00,109.91,110.15,109.91,110.0,21700.0,97.0713,97.2833,97.0713,97.1508,21700.0
2014-03-17 11:00:00,109.94,110.07,109.93,110.05,15900.0,97.0978,97.2126,97.089,97.195,15900.0
2014-03-17 11:10:00,110.05,110.08,109.92,110.07,19400.0,97.195,97.2214,97.0801,97.2126,19400.0
2014-03-17 11:20:00,110.08,110.13,109.8,109.87,12500.0,97.2214,97.2656,96.9742,97.036,12500.0
2014-03-17 11:30:00,109.84,109.93,109.78,109.86,20800.0,97.0095,97.089,96.9565,97.0271,20800.0
2014-03-17 11:40:00,109.85,110.09,109.81,110.09,20300.0,97.0183,97.2303,96.983,97.2303,20300.0
2014-03-17 11:50:00,110.09,110.11,109.9,109.9,24400.0,97.2303,97.2479,97.0625,97.0625,24400.0
2014-03-17 12:00:00,109.94,109.98,109.9,109.95,15200.0,97.0978,97.1331,97.0625,97.1066,15200.0
2014-03-17 12:10:00,109.94,110.44,109.94,110.4,25500.0,97.0978,97.5394,97.0978,97.5041,25500.0
2014-03-17 12:20:00,110.35,110.4,110.24,110.38,17400.0,97.4599,97.5041,97.3628,97.4864,17400.0
2014-03-17 12:30:00,110.39,110.48,110.39,110.41,17200.0,97.4952,97.5747,97.4952,97.5129,17200.0
2014-03-17 12:40:00,110.4,110.48,110.37,110.38,14000.0,97.5041,97.5747,97.4776,97.4864,14000.0
2014-03-17 12:50:00,110.37,110.47,110.34,110.44,7600.0,97.4776,97.5659,97.4511,97.5394,7600.0
2014-03-17 13:00:00,110.49,110.51,110.31,110.33,18400.0,97.5836,97.6012,97.4246,97.4422,18400.0
2014-03-17 13:10:00,110.36,110.36,110.19,110.29,6900.0,97.4687,97.4687,97.3186,97.4069,6900.0
2014-03-17 13:20:00,110.29,110.32,110.18,110.31,13500.0,97.4069,97.4334,97.3098,97.4246,13500.0
2014-03-17 13:30:00,110.32,110.35,110.24,110.33,6200.0,97.4334,97.4599,97.3628,97.4422,6200.0
2014-03-17 13:40:00,110.32,110.41,110.31,110.41,8300.0,97.4334,97.5129,97.4246,97.5129,8300.0
2014-03-17 13:50:00,110.4,110.44,110.31,110.32,13800.0,97.5041,97.5394,97.4246,97.4334,13800.0
2014-03-17 14:00:00,110.34,110.36,110.19,110.2,8700.0,97.4511,97.4687,97.3186,97.3274,8700.0
2014-03-17 14:10:00,110.2,110.2,110.02,110.04,9700.0,97.3274,97.3274,97.1685,97.1861,9700.0
2014-03-17 14:20:00,110.07,110.36,110.07,110.36,13800.0,97.2126,97.4687,97.2126,97.4687,13800.0
2014-03-17 14:30:00,110.32,110.36,110.2,110.21,8400.0,97.4334,97.4687,97.3274,97.3363,8400.0
2014-03-17 14:40:00,110.18,110.22,110.11,110.18,8400.0,97.3098,97.3451,97.2479,97.3098,8400.0
2014-03-17 14:50:00,110.19,110.28,110.18,110.25,10500.0,97.3186,97.3981,97.3098,97.3716,10500.0
2014-03-17 15:00:00,110.26,110.29,110.2,110.2,13200.0,97.3804,97.4069,97.3274,97.3274,13200.0
2014-03-17 15:10:00,110.19,110.19,110.0,110.03,18100.0,97.3186,97.3186,97.1508,97.1773,18100.0
2014-03-17 15:20:00,110.03,110.04,109.96,109.98,37900.0,97.1773,97.1861,97.1155,97.1331,37900.0
2014-03-17 15:30:00,110.0,110.02,109.87,109.97,29900.0,97.1508,97.1685,97.036,97.1243,29900.0
2014-03-17 15:40:00,109.98,109.98,109.86,109.94,35400.0,97.1331,97.1331,97.0271,97.0978,35400.0
2014-03-17 15:50:00,109.94,110.04,109.9,110.01,53500.0,97.0978,97.1861,97.0625,97.1596,53500.0
2014-03-18 09:30:00,109.8,110.21,109.8,110.15,19100.0,96.9742,97.3363,96.9742,97.2833,19100.0
2014-03-18 09:40:00,110.2,110.27,110.05,110.11,16400.0,97.3274,97.3893,97.195,97.2479,16400.0
2014-03-18 09:50:00,110.13,110.4,110.07,110.38,12000.0,97.2656,97.5041,97.2126,97.4864,12000.0
2014-03-18 10:00:00,110.34,110.61,110.34,110.42,30800.0,97.4511,97.6895,97.4511,97.5217,30800.0
2014-03-18 10:10:00,110.43,110.63,110.41,110.61,18000.0,97.5306,97.7072,97.5129,97.6895,18000.0
2014-03-18 10:20:00,110.6,110.62,110.44,110.52,18600.0,97.6807,97.6984,97.5394,97.6101,18600.0
2014-03-18 10:30:00,110.56,110.62,110.48,110.48,32500.0,97.6454,97.6984,97.5747,97.5747,32500.0
2014-03-18 10:40:00,110.48,110.5,110.17,110.23,15400.0,97.5747,97.5924,97.3009,97.3539,15400.0
2014-03-18 10:50:00,110.19,110.21,110.02,110.13,24900.0,97.3186,97.3363,97.1685,97.2656,24900.0
2014-03-18 11:00:00,110.1,110.28,110.1,110.16,9200.0,97.2391,97.3981,97.2391,97.2921,9200.0
2014-03-18 11:10:00,110.14,110.27,110.12,110.27,9100.0,97.2744,97.3893,97.2568,97.3893,9100.0
2014-03-18 11:20:00,110.3,110.4,110.27,110.34,8500.0,97.4158,97.5041,97.3893,97.4511,8500.0
2014-03-18 11:30:00,110.34,110.44,110.31,110.36,6000.0,97.4511,97.5394,97.4246,97.4687,6000.0
2014-03-18 11:40:00,110.38,110.42,110.11,110.22,16700.0,97.4864,97.5217,97.2479,97.3451,16700.0
2014-03-18 11:50:00,110.27,110.37,110.23,110.37,6200.0,97.3893,97.4776,97.3539,97.4776,6200.0
2014-03-18 12:00:00,110.37,110.45,110.34,110.38,12700.0,97.4776,97.5482,97.4511,97.4864,12700.0
2014-03-18 12:10:00,110.36,110.42,110.26,110.27,8000.0,97.4687,97.5217,97.3804,97.3893,8000.0
2014-03-18 12:20:00,110.24,110.27,110.15,110.2,6500.0,97.3628,97.3893,97.2833,97.3274,6500.0
2014-03-18 12:30:00,110.18,110.23,110.13,110.16,4500.0,97.3098,97.3539,97.2656,97.2921,4500.0
2014-03-18 12:40:00,110.1,110.14,110.0,110.07,5500.0,97.2391,97.2744,97.1508,97.2126,5500.0
2014-03-18 12:50:00,110.07,110.13,110.05,110.09,5000.0,97.2126,97.2656,97.195,97.2303,5000.0
2014-03-18 13:00:00,110.09,110.15,110.08,110.15,8200.0,97.2303,97.2833,97.2214,97.2833,8200.0
2014-03-18 13:10:00,110.14,110.14,110.0,110.0,5100.0,97.2744,97.2744,97.1508,97.1508,5100.0
2014-03-18 13:20:00,110.04,110.15,110.03,110.14,5900.0,97.1861,97.2833,97.1773,97.2744,5900.0
2014-03-18 13:30:00,110.16,110.2,110.09,110.12,7900.0,97.2921,97.3274,97.2303,97.2568,7900.0
2014-03-18 13:40:00,110.15,110.3,110.13,110.24,13600.0,97.2833,97.4158,97.2656,97.3628,13600.0
2014-03-18 13:50:00,110.22,110.3,110.2,110.25,5800.0,97.3451,97.4158,97.3274,97.3716,5800.0
2014-03-18 14:00:00,110.27,110.36,110.27,110.31,11400.0,97.3893,97.4687,97.3893,97.4246,11400.0
2014-03-18 14:10:00,110.32,110.35,110.23,110.25,5300.0,97.4334,97.4599,97.3539,97.3716,5300.0
2014-03-18 14:20:00,110.24,110.37,110.24,110.33,6700.0,97.3628,97.4776,97.3628,97.4422,6700.0
2014-03-18 14:30:00,110.36,110.4,110.35,110.35,5700.0,97.4687,97.5041,97.4599,97.4599,5700.0
2014-03-18 14:40:00,110.37,110.42,110.26,110.42,15400.0,97.4776,97.5217,97.3804,97.5217,15400.0
2014-03-18 14:50:00,110.41,110.44,110.36,110.39,6000.0,97.5129,97.5394,97.4687,97.4952,6000.0
2014-03-18 15:00:00,110.39,110.41,110.32,110.41,11800.0,97.4952,97.5129,97.4334,97.5129,11800.0
2014-03-18 15:10:00,110.42,110.42,110.36,110.38,8000.0,97.5217,97.5217,97.4687,97.4864,8000.0
2014-03-18 15:20:00,110.37,110.39,110.25,110.3,15800.0,97.4776,97.4952,97.3716,97.4158,15800.0
2014-03-18 15:30:00,110.29,110.37,110.26,110.35,23500.0,97.4069,97.4776,97.3804,97.4599,23500.0
2014-03-18 15:40:00,110.36,110.38,110.23,110.27,29500.0,97.4687,97.4864,97.3539,97.3893,29500.0
2014-03-18 15:50:00,110.27,110.36,110.25,110.33,57300.0,97.3893,97.4687,97.3716,97.4422,57300.0
2014-03-19 09:30:00,110.23,110.34,109.76,109.85,23700.0,97.3539,97.4511,96.9388,97.0183,23700.0
2014-03-19 09:40:00,109.77,109.89,109.68,109.81,12400.0,96.9477,97.0536,96.8682,96.983,12400.0
2014-03-19 09:50:00,109.83,110.06,109.78,110.06,23600.0,97.0007,97.2038,96.9565,97.2038,23600.0
2014-03-19 10:00:00,110.07,110.28,110.07,110.26,12700.0,97.2126,97.3981,97.2126,97.3804,12700.0
2014-03-19 10:10:00,110.27,110.41,110.26,110.35,16200.0,97.3893,97.5129,97.3804,97.4599,16200.0
2014-03-19 10:20:00,110.31,110.39,110.25,110.34,26200.0,97.4246,97.4952,97.3716,97.4511,26200.0
2014-03-19 10:30:00,110.33,110.4,110.17,110.2,11600.0,97.4422,97.5041,97.3009,97.3274,11600.0
2014-03-19 10:40:00,110.2,110.41,110.14,110.39,14500.0,97.3274,97.5129,97.2744,97.4952,14500.0
2014-03-19 10:50:00,110.37,110.4,110.26,110.32,41500.0,97.4776,97.5041,97.3804,97.4334,41500.0
2014-03-19 11:00:00,110.31,110.4,110.28,110.33,12200.0,97.4246,97.5041,97.3981,97.4422,12200.0
2014-03-19 11:10:00,110.34,110.45,110.34,110.38,6700.0,97.4511,97.5482,97.4511,97.4864,6700.0
2014-03-19 11:20:00,110.37,110.45,110.34,110.42,31700.0,97.4776,97.5482,97.4511,97.5217,31700.0
2014-03-19 11:30:00,110.4,110.49,110.38,110.44,32400.0,97.5041,97.5836,97.4864,97.5394,32400.0
2014-03-19 11:40:00,110.41,110.47,110.41,110.41,9400.0,97.5129,97.5659,97.5129,97.5129,9400.0
2014-03-19 11:50:00,110.43,110.49,110.4,110.45,12300.0,97.5306,97.5836,97.5041,97.5482,12300.0
2014-03-19 12:00:00,110.45,110.6,110.43,110.57,11700.0,97.5482,97.6807,97.5306,97.6542,11700.0
2014-03-19 12:10:00,110.54,110.6,110.44,110.44,7800.0,97.6277,97.6807,97.5394,97.5394,7800.0
2014-03-19 12:20:00,110.49,110.54,110.47,110.47,8100.0,97.5836,97.6277,97.5659,97.5659,8100.0
2014-03-19 12:30:00,110.46,110.53,110.44,110.52,18700.0,97.5571,97.6189,97.5394,97.6101,18700.0
2014-03-19 12:40:00,110.53,110.65,110.5,110.59,15800.0,97.6189,97.7249,97.5924,97.6719,15800.0
2014-03-19 12:50:00,110.62,110.62,110.46,110.51,15200.0,97.6984,97.6984,97.5571,97.6012,15200.0
2014-03-19 13:00:00,110.49,110.55,110.4,110.43,10900.0,97.5836,97.6365,97.5041,97.5306,10900.0
2014-03-19 13:10:00,110.41,110.51,110.41,110.51,9500.0,97.5129,97.6012,97.5129,97.6012,9500.0
2014-03-19 13:20:00,110.48,110.5,110.46,110.49,4900.0,97.5747,97.5924,97.5571,97.5836,4900.0
2014-03-19 13:30:00,110.5,110.52,110.45,110.5,11300.0,97.5924,97.6101,97.5482,97.5924,11300.0
2014-03-19 13:40:00,110.5,110.5,110.43,110.43,8300.0,97.5924,97.5924,97.5306,97.5306,8300.0
2014-03-19 13:50:00,110.43,110.5,110.36,110.43,9600.0,97.5306,97.5924,97.4687,97.5306,9600.0
2014-03-19 14:00:00,110.4,110.4,109.68,109.72,27900.0,97.5041,97.5041,96.8682,96.9035,27900.0
2014-03-19 14:10:00,109.83,109.89,109.71,109.89,12700.0,97.0007,97.0536,96.8947,97.0536,12700.0
2014-03-19 14:20:00,109.85,109.96,109.81,109.86,11800.0,97.0183,97.1155,96.983,97.0271,11800.0
2014-03-19 14:30:00,109.88,109.97,109.81,109.88,13600.0,97.0448,97.1243,96.983,97.0448,13600.0
2014-03-19 14:40:00,109.85,109.85,109.61,109.66,12100.0,97.0183,97.0183,96.8063,96.8505,12100.0
2014-03-19 14:50:00,109.64,109.92,109.64,109.76,14800.0,96.8328,97.0801,96.8328,96.9388,14800.0
2014-03-19 15:00:00,109.79,109.83,109.12,109.13,20800.0,96.9653,97.0007,96.3736,96.3824,20800.0
2014-03-19 15:10:00,109.15,109.15,108.76,109.04,28400.0,96.4001,96.4001,96.0556,96.3029,28400.0
2014-03-19 15:20:00,109.08,109.29,109.06,109.25,28600.0,96.3383,96.5237,96.3206,96.4884,28600.0
2014-03-19 15:30:00,109.23,109.42,109.16,109.32,20300.0,96.4707,96.6385,96.4089,96.5502,20300.0
2014-03-19 15:40:00,109.31,109.39,109.22,109.24,57600.0,96.5414,96.612,96.4619,96.4796,57600.0
2014-03-19 15:50:00,109.23,109.35,109.17,109.32,57300.0,96.4707,96.5767,96.4177,96.5502,57300.0
2014-03-20 09:30:00,109.3,109.76,109.28,109.43,31600.0,96.5326,96.9388,96.5149,96.6474,31600.0
2014-03-20 09:40:00,109.54,109.71,109.28,109.3,20700.0,96.7445,96.8947,96.5149,96.5326,20700.0
2014-03-20 09:50:00,109.3,109.77,109.11,109.61,21600.0,96.5326,96.9477,96.3648,96.8063,21600.0
2014-03-20 10:00:00,109.62,109.91,109.39,109.85,25200.0,96.8152,97.0713,96.612,97.0183,25200.0
2014-03-20 10:10:00,109.88,109.98,109.76,109.9,12600.0,97.0448,97.1331,96.9388,97.0625,12600.0
2014-03-20 10:20:00,109.81,109.93,109.53,109.66,25600.0,96.983,97.089,96.7357,96.8505,25600.0
2014-03-20 10:30:00,109.67,109.82,109.56,109.66,14400.0,96.8593,96.9918,96.7622,96.8505,14400.0
2014-03-20 10:40:00,109.69,109.92,109.69,109.81,15300.0,96.877,97.0801,96.877,96.983,15300.0
2014-03-20 10:50:00,109.78,109.78,109.5,109.57,10100.0,96.9565,96.9565,96.7092,96.771,10100.0
2014-03-20 11:00:00,109.57,109.74,109.57,109.74,14100.0,96.771,96.9212,96.771,96.9212,14100.0
2014-03-20 11:10:00,109.73,109.73,109.49,109.58,18200.0,96.9123,96.9123,96.7004,96.7799,18200.0
2014-03-20 11:20:00,109.58,109.61,109.33,109.61,12000.0,96.7799,96.8063,96.5591,96.8063,12000.0
2014-03-20 11:30:00,109.59,109.75,109.58,109.63,8500.0,96.7887,96.93,96.7799,96.824,8500.0
2014-03-20 11:40:00,109.63,109.69,109.57,109.67,16600.0,96.824,96.877,96.771,96.8593,16600.0
2014-03-20 11:50:00,109.68,109.78,109.65,109.71,9100.0,96.8682,96.9565,96.8417,96.8947,9100.0
2014-03-20 12:00:00,109.74,109.75,109.64,109.74,7400.0,96.9212,96.93,96.8328,96.9212,7400.0
2014-03-20 12:10:00,109.7,109.95,109.63,109.93,9500.0,96.8858,97.1066,96.824,97.089,9500.0
2014-03-20 12:20:00,109.95,110.11,109.95,110.06,10000.0,97.1066,97.2479,97.1066,97.2038,10000.0
2014-03-20 12:30:00,110.04,110.07,110.01,110.01,5600.0,97.1861,97.2126,97.1596,97.1596,5600.0
2014-03-20 12:40:00,110.04,110.24,110.03,110.23,8700.0,97.1861,97.3628,97.1773,97.3539,8700.0
2014-03-20 12:50:00,110.21,110.21,110.06,110.08,12900.0,97.3363,97.3363,97.2038,97.2214,12900.0
2014-03-20 13:00:00,110.07,110.13,109.99,110.02,8400.0,97.2126,97.2656,97.142,97.1685,8400.0
2014-03-20 13:10:00,109.97,109.97,109.87,109.96,10900.0,97.1243,97.1243,97.036,97.1155,10900.0
2014-03-20 13:20:00,109.98,110.01,109.86,109.86,15300.0,97.1331,97.1596,97.0271,97.0271,15300.0
2014-03-20 13:30:00,109.87,109.96,109.87,109.87,6800.0,97.036,97.1155,97.036,97.036,6800.0
2014-03-20 13:40:00,109.84,109.95,109.82,109.94,6900.0,97.0095,97.1066,96.9918,97.0978,6900.0
2014-03-20 13:50:00,109.95,110.02,109.93,109.99,6600.0,97.1066,97.1685,97.089,97.142,6600.0
2014-03-20 14:00:00,110.0,110.02,109.94,110.0,8100.0,97.1508,97.1685,97.0978,97.1508,8100.0
2014-03-20 14:10:00,110.01,110.02,109.87,109.87,11100.0,97.1596,97.1685,97.036,97.036,11100.0
2014-03-20 14:20:00,109.89,109.95,109.88,109.95,17200.0,97.0536,97.1066,97.0448,97.1066,17200.0
2014-03-20 14:30:00,109.94,109.95,109.84,109.89,14400.0,97.0978,97.1066,97.0095,97.0536,14400.0
2014-03-20 14:40:00,109.91,109.92,109.87,109.92,8200.0,97.0713,97.0801,97.036,97.0801,8200.0
2014-03-20 14:50:00,109.92,110.01,109.91,109.98,10400.0,97.0801,97.1596,97.0713,97.1331,10400.0
2014-03-20 15:00:00,109.96,109.97,109.78,109.79,16300.0,97.1155,97.1243,96.9565,96.9653,16300.0
2014-03-20 15:10:00,109.79,109.83,109.75,109.83,15600.0,96.9653,97.0007,96.93,97.0007,15600.0
2014-03-20 15:20:00,109.84,109.84,109.72,109.76,23800.0,97.0095,97.0095,96.9035,96.9388,23800.0
2014-03-20 15:30:00,109.74,109.82,109.74,109.78,15600.0,96.9212,96.9918,96.9212,96.9565,15600.0
2014-03-20 15:40:00,109.79,109.92,109.79,109.92,27000.0,96.9653,97.0801,96.9653,97.0801,27000.0
2014-03-20 15:50:00,109.91,110.08,109.86,110.03,74100.0,97.0713,97.2214,97.0271,97.1773,74100.0
2014-03-21 09:30:00,110.97,111.58,110.5,110.96,307900.0,98.0075,98.5462,97.5924,97.9987,307900.0
2014-03-21 09:40:00,110.99,111.03,110.56,110.71,13000.0,98.0252,98.0605,97.6454,97.7779,13000.0
2014-03-21 09:50:00,110.66,110.84,110.64,110.7,30500.0,97.7337,97.8927,97.716,97.769,30500.0
2014-03-21 10:00:00,110.7,110.78,110.62,110.67,19900.0,97.769,97.8397,97.6984,97.7425,19900.0
2014-03-21 10:10:00,110.65,110.9,110.65,110.68,12800.0,97.7249,97.9457,97.7249,97.7514,12800.0
2014-03-21 10:20:00,110.69,110.69,110.43,110.53,32900.0,97.7602,97.7602,97.5306,97.6189,32900.0
2014-03-21 10:30:00,110.53,110.53,110.2,110.27,38400.0,97.6189,97.6189,97.3274,97.3893,38400.0
2014-03-21 10:40:00,110.26,110.33,110.01,110.04,20500.0,97.3804,97.4422,97.1596,97.1861,20500.0
2014-03-21 10:50:00,110.03,110.06,109.93,109.99,19200.0,97.1773,97.2038,97.089,97.142,19200.0
2014-03-21 11:00:00,110.0,110.35,110.0,110.17,11900.0,97.1508,97.4599,97.1508,97.3009,11900.0
2014-03-21 11:10:00,110.13,110.23,110.0,110.21,12200.0,97.2656,97.3539,97.1508,97.3363,12200.0
2014-03-21 11:20:00,110.23,110.55,110.18,110.52,15700.0,97.3539,97.6365,97.3098,97.6101,15700.0
2014-03-21 11:30:00,110.54,110.66,110.5,110.64,14700.0,97.6277,97.7337,97.5924,97.716,14700.0
2014-03-21 11:40:00,110.65,110.82,110.64,110.76,12700.0,97.7249,97.875,97.716,97.822,12700.0
2014-03-21 11:50:00,110.78,110.87,110.75,110.85,10000.0,97.8397,97.9192,97.8132,97.9015,10000.0
2014-03-21 12:00:00,110.84,110.96,110.8,110.94,13400.0,97.8927,97.9987,97.8573,97.981,13400.0
2014-03-21 12:10:00,110.96,110.97,110.87,110.91,10000.0,97.9987,98.0075,97.9192,97.9545,10000.0
2014-03-21 12:20:00,110.91,110.91,110.71,110.82,11400.0,97.9545,97.9545,97.7779,97.875,11400.0
2014-03-21 12:30:00,110.78,110.84,110.71,110.84,8500.0,97.8397,97.8927,97.7779,97.8927,8500.0
2014-03-21 12:40:00,110.84,110.97,110.84,110.9,10700.0,97.8927,98.0075,97.8927,97.9457,10700.0
2014-03-21 12:50:00,110.85,110.93,110.75,110.79,6500.0,97.9015,97.9722,97.8132,97.8485,6500.0
2014-03-21 13:00:00,110.76,110.81,110.68,110.75,6900.0,97.822,97.8662,97.7514,97.8132,6900.0
2014-03-21 13:10:00,110.75,110.75,110.55,110.68,11000.0,97.8132,97.8132,97.6365,97.7514,11000.0
2014-03-21 13:20:00,110.67,110.67,110.53,110.58,20000.0,97.7425,97.7425,97.6189,97.663,20000.0
2014-03-21 13:30:00,110.56,110.71,110.52,110.69,17500.0,97.6454,97.7779,97.6101,97.7602,17500.0
2014-03-21 13:40:00,110.71,110.71,110.38,110.49,20000.0,97.7779,97.7779,97.4864,97.5836,20000.0
2014-03-21 13:50:00,110.55,110.7,110.52,110.53,14200.0,97.6365,97.769,97.6101,97.6189,14200.0
2014-03-21 14:00:00,110.53,110.75,110.41,110.75,10500.0,97.6189,97.8132,97.5129,97.8132,10500.0
2014-03-21 14:10:00,110.72,110.76,110.56,110.58,14800.0,97.7867,97.822,97.6454,97.663,14800.0
2014-03-21 14:20:00,110.56,110.68,110.43,110.47,13300.0,97.6454,97.7514,97.5306,97.5659,13300.0
2014-03-21 14:30:00,110.44,110.72,110.36,110.72,14400.0,97.5394,97.7867,97.4687,97.7867,14400.0
2014-03-21 14:40:00,110.69,110.8,110.64,110.75,12100.0,97.7602,97.8573,97.716,97.8132,12100.0
2014-03-21 14:50:00,110.75,110.87,110.68,110.8,21100.0,97.8132,97.9192,97.7514,97.8573,21100.0
2014-03-21 15:00:00,110.77,110.79,110.56,110.7,12500.0,97.8308,97.8485,97.6454,97.769,12500.0
2014-03-21 15:10:00,110.73,110.77,110.54,110.54,18200.0,97.7955,97.8308,97.6277,97.6277,18200.0
2014-03-21 15:20:00,110.62,110.92,110.52,110.92,22800.0,97.6984,97.9633,97.6101,97.9633,22800.0
2014-03-21 15:30:00,110.92,110.92,110.65,110.65,37300.0,97.9633,97.9633,97.7249,97.7249,37300.0
2014-03-21 15:40:00,110.65,110.7,110.31,110.45,75300.0,97.7249,97.769,97.4246,97.5482,75300.0
2014-03-21 15:50:00,110.46,110.75,110.42,110.73,238200.0,97.5571,97.8132,97.5217,97.7955,238200.0
2014-03-24 09:30:00,111.02,111.49,110.73,110.88,33400.0,98.0516,98.4667,97.7955,97.928,33400.0
2014-03-24 09:40:00,110.83,110.92,110.75,110.79,21500.0,97.8838,97.9633,97.8132,97.8485,21500.0
2014-03-24 09:50:00,110.8,111.05,110.8,110.85,13000.0,97.8573,98.0781,97.8573,97.9015,13000.0
2014-03-24 10:00:00,110.85,110.96,110.3,110.44,20300.0,97.9015,97.9987,97.4158,97.5394,20300.0
2014-03-24 10:10:00,110.37,110.53,110.31,110.35,12600.0,97.4776,97.6189,97.4246,97.4599,12600.0
2014-03-24 10:20:00,110.25,110.37,110.1,110.31,14300.0,97.3716,97.4776,97.2391,97.4246,14300.0
2014-03-24 10:30:00,110.26,110.26,110.0,110.09,11400.0,97.3804,97.3804,97.1508,97.2303,11400.0
2014-03-24 10:40:00,110.14,110.34,110.09,110.17,10400.0,97.2744,97.4511,97.2303,97.3009,10400.0
2014-03-24 10:50:00,110.14,110.29,110.07,110.07,13100.0,97.2744,97.4069,97.2126,97.2126,13100.0
2014-03-24 11:00:00,110.0,110.08,109.94,109.97,21200.0,97.1508,97.2214,97.0978,97.1243,21200.0
2014-03-24 11:10:00,109.98,110.17,109.92,110.07,11500.0,97.1331,97.3009,97.0801,97.2126,11500.0
2014-03-24 11:20:00,110.08,110.25,110.08,110.17,7800.0,97.2214,97.3716,97.2214,97.3009,7800.0
2014-03-24 11:30:00,110.12,110.16,110.0,110.07,12200.0,97.2568,97.2921,97.1508,97.2126,12200.0
2014-03-24 11:40:00,110.09,110.09,109.79,109.85,11600.0,97.2303,97.2303,96.9653,97.0183,11600.0
2014-03-24 11:50:00,109.88,110.04,109.88,109.91,11100.0,97.0448,97.1861,97.0448,97.0713,11100.0
2014-03-24 12:00:00,109.89,110.06,109.89,109.94,9200.0,97.0536,97.2038,97.0536,97.0978,9200.0
2014-03-24 12:10:00,109.92,109.92,109.8,109.83,8300.0,97.0801,97.0801,96.9742,97.0007,8300.0
2014-03-24 12:20:00,109.8,109.8,109.65,109.65,7700.0,96.9742,96.9742,96.8417,96.8417,7700.0
2014-03-24 12:30:00,109.68,109.77,109.62,109.69,13500.0,96.8682,96.9477,96.8152,96.877,13500.0
2014-03-24 12:40:00,109.66,109.67,109.54,109.6,10000.0,96.8505,96.8593,96.7445,96.7975,10000.0
2014-03-24 12:50:00,109.62,109.72,109.58,109.59,8300.0,96.8152,96.9035,96.7799,96.7887,8300.0
2014-03-24 13:00:00,109.62,109.79,109.61,109.67,8700.0,96.8152,96.9653,96.8063,96.8593,8700.0
2014-03-24 13:10:00,109.67,109.8,109.67,109.77,13900.0,96.8593,96.9742,96.8593,96.9477,13900.0
2014-03-24 13:20:00,109.78,109.84,109.73,109.81,9800.0,96.9565,97.0095,96.9123,96.983,9800.0
2014-03-24 13:30:00,109.84,110.03,109.84,109.92,7600.0,97.0095,97.1773,97.0095,97.0801,7600.0
2014-03-24 13:40:00,109.92,110.09,109.92,110.0,10700.0,97.0801,97.2303,97.0801,97.1508,10700.0
2014-03-24 13:50:00,110.0,110.04,109.89,109.97,13300.0,97.1508,97.1861,97.0536,97.1243,13300.0
2014-03-24 14:00:00,110.01,110.07,109.9,109.92,9700.0,97.1596,97.2126,97.0625,97.0801,9700.0
2014-03-24 14:10:00,109.95,110.0,109.83,109.86,9800.0,97.1066,97.1508,97.0007,97.0271,9800.0
2014-03-24 14:20:00,109.85,110.06,109.85,110.02,15300.0,97.0183,97.2038,97.0183,97.1685,15300.0
2014-03-24 14:30:00,110.03,110.09,109.83,109.9,12200.0,97.1773,97.2303,97.0007,97.0625,12200.0
2014-03-24 14:40:00,109.9,110.07,109.9,110.0,23100.0,97.0625,97.2126,97.0625,97.1508,23100.0
2014-03-24 14:50:00,109.99,110.11,109.96,109.98,15000.0,97.142,97.2479,97.1155,97.1331,15000.0
2014-03-24 15:00:00,109.98,110.06,109.9,109.96,12800.0,97.1331,97.2038,97.0625,97.1155,12800.0
2014-03-24 15:10:00,109.95,109.95,109.86,109.9,16000.0,97.1066,97.1066,97.0271,97.0625,16000.0
2014-03-24 15:20:00,109.9,110.16,109.9,110.07,19600.0,97.0625,97.2921,97.0625,97.2126,19600.0
2014-03-24 15:30:00,110.12,110.23,110.12,110.17,15900.0,97.2568,97.3539,97.2568,97.3009,15900.0
2014-03-24 15:40:00,110.17,110.18,110.02,110.03,20100.0,97.3009,97.3098,97.1685,97.1773,20100.0
2014-03-24 15:50:00,110.04,110.05,109.84,109.84,51500.0,97.1861,97.195,97.0095,97.0095,51500.0
2014-03-25 09:30:00,110.12,110.51,110.12,110.38,21700.0,97.2568,97.6012,97.2568,97.4864,21700.0
2014-03-25 09:40:00,110.49,110.49,110.04,110.04,7900.0,97.5836,97.5836,97.1861,97.1861,7900.0
2014-03-25 09:50:00,110.13,110.22,110.03,110.13,9000.0,97.2656,97.3451,97.1773,97.2656,9000.0
2014-03-25 10:00:00,110.23,110.42,110.16,110.33,14500.0,97.3539,97.5217,97.2921,97.4422,14500.0
2014-03-25 10:10:00,110.33,110.47,110.21,110.33,16300.0,97.4422,97.5659,97.3363,97.4422,16300.0
2014-03-25 10:20:00,110.31,110.34,110.06,110.1,12100.0,97.4246,97.4511,97.2038,97.2391,12100.0
2014-03-25 10:30:00,110.16,110.16,109.96,109.96,19300.0,97.2921,97.2921,97.1155,97.1155,19300.0
2014-03-25 10:40:00,109.99,110.03,109.68,109.68,19700.0,97.142,97.1773,96.8682,96.8682,19700.0
2014-03-25 10:50:00,109.64,109.65,109.33,109.42,16600.0,96.8328,96.8417,96.5591,96.6385,16600.0
2014-03-25 11:00:00,109.42,109.53,109.42,109.45,21800.0,96.6385,96.7357,96.6385,96.665,21800.0
2014-03-25 11:10:00,109.5,109.52,109.43,109.51,26400.0,96.7092,96.7269,96.6474,96.718,26400.0
2014-03-25 11:20:00,109.5,109.52,109.35,109.38,22100.0,96.7092,96.7269,96.5767,96.6032,22100.0
2014-03-25 11:30:00,109.4,109.41,109.17,109.23,22800.0,96.6209,96.6297,96.4177,96.4707,22800.0
2014-03-25 11:40:00,109.22,109.28,109.08,109.11,16100.0,96.4619,96.5149,96.3383,96.3648,16100.0
2014-03-25 11:50:00,109.1,109.13,108.84,108.99,29700.0,96.3559,96.3824,96.1263,96.2588,29700.0
2014-03-25 12:00:00,108.96,109.01,108.94,108.99,55800.0,96.2323,96.2764,96.2146,96.2588,55800.0
2014-03-25 12:10:00,108.96,108.98,108.87,108.91,26800.0,96.2323,96.2499,96.1528,96.1881,26800.0
2014-03-25 12:20:00,108.94,108.95,108.62,108.7,17400.0,96.2146,96.2234,95.932,96.0026,17400.0
2014-03-25 12:30:00,108.7,108.85,108.66,108.84,20500.0,96.0026,96.1351,95.9673,96.1263,20500.0
2014-03-25 12:40:00,108.86,108.97,108.79,108.79,28500.0,96.144,96.2411,96.0821,96.0821,28500.0
2014-03-25 12:50:00,108.8,108.88,108.76,108.81,40800.0,96.091,96.1616,96.0556,96.0998,40800.0
2014-03-25 13:00:00,108.84,108.87,108.72,108.8,12900.0,96.1263,96.1528,96.0203,96.091,12900.0
2014-03-25 13:10:00,108.8,108.8,108.65,108.65,32800.0,96.091,96.091,95.9585,95.9585,32800.0
2014-03-25 13:20:00,108.66,108.74,108.63,108.7,64600.0,95.9673,96.038,95.9408,96.0026,64600.0
2014-03-25 13:30:00,108.71,108.76,108.63,108.68,27400.0,96.0115,96.0556,95.9408,95.985,27400.0
2014-03-25 13:40:00,108.68,108.7,108.51,108.54,34200.0,95.985,96.0026,95.8348,95.8613,34200.0
2014-03-25 13:50:00,108.56,108.67,108.56,108.58,23800.0,95.879,95.9762,95.879,95.8967,23800.0
2014-03-25 14:00:00,108.58,108.66,108.47,108.48,57300.0,95.8967,95.9673,95.7995,95.8083,57300.0
2014-03-25 14:10:00,108.48,108.5,108.45,108.48,40300.0,95.8083,95.826,95.7819,95.8083,40300.0
2014-03-25 14:20:00,108.48,108.48,108.21,108.21,33600.0,95.8083,95.8083,95.5699,95.5699,33600.0
2014-03-25 14:30:00,108.21,108.42,108.17,108.41,28400.0,95.5699,95.7554,95.5346,95.7465,28400.0
2014-03-25 14:40:00,108.41,108.44,108.37,108.39,17500.0,95.7465,95.773,95.7112,95.7289,17500.0
2014-03-25 14:50:00,108.4,108.4,108.3,108.32,23600.0,95.7377,95.7377,95.6494,95.667,23600.0
2014-03-25 15:00:00,108.31,108.43,108.3,108.42,28400.0,95.6582,95.7642,95.6494,95.7554,28400.0
2014-03-25 15:10:00,108.42,108.47,108.32,108.45,48300.0,95.7554,95.7995,95.667,95.7819,48300.0
2014-03-25 15:20:00,108.47,108.53,108.34,108.39,36200.0,95.7995,95.8525,95.6847,95.7289,36200.0
2014-03-25 15:30:00,108.39,108.5,108.35,108.43,47600.0,95.7289,95.826,95.6935,95.7642,47600.0
2014-03-25 15:40:00,108.44,108.52,108.39,108.41,62300.0,95.773,95.8437,95.7289,95.7465,62300.0
2014-03-25 15:50:00,108.4,108.43,108.33,108.35,175500.0,95.7377,95.7642,95.6759,95.6935,175500.0
2014-03-26 09:30:00,108.73,108.87,108.2,108.4,145600.0,96.0291,96.1528,95.5611,95.7377,145600.0
2014-03-26 09:40:00,108.32,108.95,108.32,108.83,35500.0,95.667,96.2234,95.667,96.1175,35500.0
2014-03-26 09:50:00,108.8,108.83,108.2,108.21,45100.0,96.091,96.1175,95.5611,95.5699,45100.0
2014-03-26 10:00:00,108.15,108.47,108.1,108.47,25100.0,95.5169,95.7995,95.4727,95.7995,25100.0
2014-03-26 10:10:00,108.41,108.67,108.37,108.37,23700.0,95.7465,95.9762,95.7112,95.7112,23700.0
2014-03-26 10:20:00,108.37,108.5,108.14,108.31,27700.0,95.7112,95.826,95.5081,95.6582,27700.0
2014-03-26 10:30:00,108.29,108.47,108.21,108.39,30300.0,95.6405,95.7995,95.5699,95.7289,30300.0
2014-03-26 10:40:00,108.37,108.49,108.22,108.3,21800.0,95.7112,95.8172,95.5787,95.6494,21800.0
2014-03-26 10:50:00,108.27,108.35,108.15,108.24,38600.0,95.6229,95.6935,95.5169,95.5964,38600.0
2014-03-26 11:00:00,108.28,108.3,108.16,108.24,28500.0,95.6317,95.6494,95.5257,95.5964,28500.0
2014-03-26 11:10:00,108.26,108.35,108.09,108.2,24600.0,95.614,95.6935,95.4639,95.5611,24600.0
2014-03-26 11:20:00,108.21,108.37,108.14,108.32,27200.0,95.5699,95.7112,95.5081,95.667,27200.0
2014-03-26 11:30:00,108.32,108.32,108.18,108.19,25900.0,95.667,95.667,95.5434,95.5522,25900.0
2014-03-26 11:40:00,108.18,108.19,107.9,108.03,20500.0,95.5434,95.5522,95.2961,95.4109,20500.0
2014-03-26 11:50:00,108.03,108.1,107.8,107.94,48600.0,95.4109,95.4727,95.2078,95.3314,48600.0
2014-03-26 12:00:00,107.96,107.96,107.59,107.79,40800.0,95.3491,95.3491,95.0223,95.1989,40800.0
2014-03-26 12:10:00,107.81,107.81,107.62,107.63,22900.0,95.2166,95.2166,95.0488,95.0576,22900.0
2014-03-26 12:20:00,107.63,107.9,107.63,107.89,17900.0,95.0576,95.2961,95.0576,95.2873,17900.0
2014-03-26 12:30:00,107.89,108.17,107.8,108.13,17000.0,95.2873,95.5346,95.2078,95.4992,17000.0
2014-03-26 12:40:00,108.14,108.24,108.14,108.21,8400.0,95.5081,95.5964,95.5081,95.5699,8400.0
2014-03-26 12:50:00,108.19,108.3,108.14,108.2,12600.0,95.5522,95.6494,95.5081,95.5611,12600.0
2014-03-26 13:00:00,108.2,108.21,107.89,107.91,13500.0,95.5611,95.5699,95.2873,95.3049,13500.0
2014-03-26 13:10:00,107.92,107.95,107.75,107.8,37100.0,95.3138,95.3403,95.1636,95.2078,37100.0
2014-03-26 13:20:00,107.79,107.79,107.39,107.43,21000.0,95.1989,95.1989,94.8457,94.881,21000.0
2014-03-26 13:30:00,107.43,107.52,107.35,107.45,23200.0,94.881,94.9605,94.8103,94.8987,23200.0
2014-03-26 13:40:00,107.45,107.46,107.22,107.3,18800.0,94.8987,94.9075,94.6955,94.7662,18800.0
2014-03-26 13:50:00,107.26,107.57,107.18,107.55,15600.0,94.7309,95.0046,94.6602,94.987,15600.0
2014-03-26 14:00:00,107.55,107.6,107.38,107.43,22200.0,94.987,95.0311,94.8368,94.881,22200.0
2014-03-26 14:10:00,107.41,107.43,107.12,107.17,54300.0,94.8633,94.881,94.6072,94.6514,54300.0
2014-03-26 14:20:00,107.15,107.51,107.09,107.49,17300.0,94.6337,94.9517,94.5807,94.934,17300.0
2014-03-26 14:30:00,107.49,107.55,107.37,107.49,13500.0,94.934,94.987,94.828,94.934,13500.0
2014-03-26 14:40:00,107.54,107.7,107.44,107.5,50900.0,94.9781,95.1195,94.8898,94.9428,50900.0
2014-03-26 14:50:00,107.51,107.76,107.5,107.74,15600.0,94.9517,95.1724,94.9428,95.1548,15600.0
2014-03-26 15:00:00,107.73,107.78,107.54,107.65,32300.0,95.146,95.1901,94.9781,95.0753,32300.0
2014-03-26 15:10:00,107.69,107.74,107.55,107.56,23700.0,95.1106,95.1548,94.987,94.9958,23700.0
2014-03-26 15:20:00,107.58,107.59,107.43,107.44,20700.0,95.0135,95.0223,94.881,94.8898,20700.0
2014-03-26 15:30:00,107.42,107.58,107.29,107.34,30900.0,94.8722,95.0135,94.7574,94.8015,30900.0
2014-03-26 15:40:00,107.35,107.37,107.14,107.16,50300.0,94.8103,94.828,94.6249,94.6425,50300.0
2014-03-26 15:50:00,107.17,107.25,107.03,107.05,109600.0,94.6514,94.722,94.5277,94.5454,109600.0
2014-03-27 09:30:00,107.03,107.23,106.47,106.47,31200.0,94.5277,94.7044,94.0331,94.0331,31200.0
2014-03-27 09:40:00,106.54,106.55,106.14,106.29,23900.0,94.095,94.1038,93.7417,93.8742,23900.0
2014-03-27 09:50:00,106.2,106.44,106.2,106.32,14400.0,93.7947,94.0066,93.7947,93.9007,14400.0
2014-03-27 10:00:00,106.31,106.58,106.18,106.54,21700.0,93.8918,94.1303,93.777,94.095,21700.0
2014-03-27 10:10:00,106.53,106.58,106.29,106.39,26400.0,94.0861,94.1303,93.8742,93.9625,26400.0
2014-03-27 10:20:00,106.4,106.47,106.32,106.43,47800.0,93.9713,94.0331,93.9007,93.9978,47800.0
2014-03-27 10:30:00,106.4,106.47,106.3,106.38,18500.0,93.9713,94.0331,93.883,93.9536,18500.0
2014-03-27 10:40:00,106.37,106.47,106.32,106.39,16100.0,93.9448,94.0331,93.9007,93.9625,16100.0
2014-03-27 10:50:00,106.38,106.42,106.29,106.37,13100.0,93.9536,93.989,93.8742,93.9448,13100.0
2014-03-27 11:00:00,106.38,106.46,106.24,106.27,14400.0,93.9536,94.0243,93.83,93.8565,14400.0
2014-03-27 11:10:00,106.26,106.3,106.16,106.27,17000.0,93.8477,93.883,93.7593,93.8565,17000.0
2014-03-27 11:20:00,106.24,106.32,106.08,106.08,15700.0,93.83,93.9007,93.6887,93.6887,15700.0
2014-03-27 11:30:00,106.1,106.1,105.83,105.95,21500.0,93.7064,93.7064,93.4679,93.5739,21500.0
2014-03-27 11:40:00,105.95,105.95,105.8,105.89,12600.0,93.5739,93.5739,93.4414,93.5209,12600.0
2014-03-27 11:50:00,105.95,105.98,105.82,105.9,28000.0,93.5739,93.6004,93.4591,93.5297,28000.0
2014-03-27 12:00:00,105.89,105.9,105.73,105.81,22500.0,93.5209,93.5297,93.3796,93.4502,22500.0
2014-03-27 12:10:00,105.84,106.18,105.84,106.16,23500.0,93.4767,93.777,93.4767,93.7593,23500.0
2014-03-27 12:20:00,106.17,106.35,106.12,106.3,14200.0,93.7682,93.9272,93.724,93.883,14200.0
2014-03-27 12:30:00,106.31,106.32,106.22,106.27,11100.0,93.8918,93.9007,93.8123,93.8565,11100.0
2014-03-27 12:40:00,106.29,106.3,106.16,106.25,15300.0,93.8742,93.883,93.7593,93.8388,15300.0
2014-03-27 12:50:00,106.28,106.32,106.17,106.3,14500.0,93.8653,93.9007,93.7682,93.883,14500.0
2014-03-27 13:00:00,106.28,106.32,106.25,106.25,42000.0,93.8653,93.9007,93.8388,93.8388,42000.0
2014-03-27 13:10:00,106.28,106.3,106.15,106.22,9800.0,93.8653,93.883,93.7505,93.8123,9800.0
2014-03-27 13:20:00,106.23,106.32,106.18,106.2,13300.0,93.8212,93.9007,93.777,93.7947,13300.0
2014-03-27 13:30:00,106.2,106.25,106.1,106.11,9800.0,93.7947,93.8388,93.7064,93.7152,9800.0
2014-03-27 13:40:00,106.12,106.19,106.0,106.0,10100.0,93.724,93.7858,93.618,93.618,10100.0
2014-03-27 13:50:00,106.0,106.17,106.0,106.12,8300.0,93.618,93.7682,93.618,93.724,8300.0
2014-03-27 14:00:00,106.11,106.18,106.04,106.14,12900.0,93.7152,93.777,93.6534,93.7417,12900.0
2014-03-27 14:10:00,106.14,106.28,106.13,106.22,26800.0,93.7417,93.8653,93.7329,93.8123,26800.0
2014-03-27 14:20:00,106.22,106.37,106.22,106.3,20400.0,93.8123,93.9448,93.8123,93.883,20400.0
2014-03-27 14:30:00,106.33,106.37,106.19,106.29,32100.0,93.9095,93.9448,93.7858,93.8742,32100.0
2014-03-27 14:40:00,106.28,106.36,106.24,106.33,11400.0,93.8653,93.936,93.83,93.9095,11400.0
2014-03-27 14:50:00,106.33,106.35,106.21,106.3,27300.0,93.9095,93.9272,93.8035,93.883,27300.0
2014-03-27 15:00:00,106.3,106.34,106.11,106.17,18100.0,93.883,93.9183,93.7152,93.7682,18100.0
2014-03-27 15:10:00,106.21,106.32,106.14,106.2,15900.0,93.8035,93.9007,93.7417,93.7947,15900.0
2014-03-27 15:20:00,106.24,106.31,106.2,106.23,19100.0,93.83,93.8918,93.7947,93.8212,19100.0
2014-03-27 15:30:00,106.25,106.31,106.18,106.31,26100.0,93.8388,93.8918,93.777,93.8918,26100.0
2014-03-27 15:40:00,106.31,106.33,106.11,106.16,35600.0,93.8918,93.9095,93.7152,93.7593,35600.0
2014-03-27 15:50:00,106.15,106.24,106.12,106.19,82600.0,93.7505,93.83,93.724,93.7858,82600.0
2014-03-28 09:30:00,106.36,106.36,106.11,106.34,39300.0,93.936,93.936,93.7152,93.9183,39300.0
2014-03-28 09:40:00,106.33,106.35,106.08,106.09,27800.0,93.9095,93.9272,93.6887,93.6975,27800.0
2014-03-28 09:50:00,106.13,106.28,106.13,106.23,28000.0,93.7329,93.8653,93.7329,93.8212,28000.0
2014-03-28 10:00:00,106.23,106.4,106.22,106.39,109500.0,93.8212,93.9713,93.8123,93.9625,109500.0
2014-03-28 10:10:00,106.39,106.67,106.36,106.49,64900.0,93.9625,94.2098,93.936,94.0508,64900.0
2014-03-28 10:20:00,106.48,106.73,106.46,106.66,12200.0,94.042,94.2628,94.0243,94.2009,12200.0
2014-03-28 10:30:00,106.68,106.73,106.6,106.7,12600.0,94.2186,94.2628,94.148,94.2363,12600.0
2014-03-28 10:40:00,106.68,106.81,106.66,106.78,12900.0,94.2186,94.3334,94.2009,94.3069,12900.0
2014-03-28 10:50:00,106.79,106.98,106.57,106.74,45600.0,94.3158,94.4836,94.1215,94.2716,45600.0
2014-03-28 11:00:00,106.75,106.75,106.57,106.57,10000.0,94.2804,94.2804,94.1215,94.1215,10000.0
2014-03-28 11:10:00,106.57,106.69,106.55,106.61,14800.0,94.1215,94.2274,94.1038,94.1568,14800.0
2014-03-28 11:20:00,106.61,106.73,106.61,106.71,21700.0,94.1568,94.2628,94.1568,94.2451,21700.0
2014-03-28 11:30:00,106.71,106.75,106.71,106.71,11600.0,94.2451,94.2804,94.2451,94.2451,11600.0
2014-03-28 11:40:00,106.7,106.74,106.59,106.66,16300.0,94.2363,94.2716,94.1391,94.2009,16300.0
2014-03-28 11:50:00,106.7,106.7,106.5,106.5,10800.0,94.2363,94.2363,94.0596,94.0596,10800.0
2014-03-28 12:00:00,106.51,106.55,106.44,106.47,40700.0,94.0685,94.1038,94.0066,94.0331,40700.0
2014-03-28 12:10:00,106.48,106.54,106.44,106.5,8600.0,94.042,94.095,94.0066,94.0596,8600.0
2014-03-28 12:20:00,106.51,106.51,106.42,106.42,11400.0,94.0685,94.0685,93.989,93.989,11400.0
2014-03-28 12:30:00,106.43,106.53,106.41,106.47,12300.0,93.9978,94.0861,93.9801,94.0331,12300.0
2014-03-28 12:40:00,106.47,106.51,106.47,106.48,11000.0,94.0331,94.0685,94.0331,94.042,11000.0
2014-03-28 12:50:00,106.48,106.49,106.41,106.41,14600.0,94.042,94.0508,93.9801,93.9801,14600.0
2014-03-28 13:00:00,106.41,106.42,106.36,106.36,7600.0,93.9801,93.989,93.936,93.936,7600.0
2014-03-28 13:10:00,106.34,106.35,106.24,106.29,16500.0,93.9183,93.9272,93.83,93.8742,16500.0
2014-03-28 13:20:00,106.28,106.4,106.27,106.33,11000.0,93.8653,93.9713,93.8565,93.9095,11000.0
2014-03-28 13:30:00,106.34,106.47,106.32,106.44,11400.0,93.9183,94.0331,93.9007,94.0066,11400.0
2014-03-28 13:40:00,106.45,106.49,106.44,106.49,7600.0,94.0155,94.0508,94.0066,94.0508,7600.0
2014-03-28 13:50:00,106.49,106.62,106.48,106.6,16800.0,94.0508,94.1656,94.042,94.148,16800.0
2014-03-28 14:00:00,106.59,106.6,106.37,106.4,16000.0,94.1391,94.148,93.9448,93.9713,16000.0
2014-03-28 14:10:00,106.41,106.45,106.28,106.31,46600.0,93.9801,94.0155,93.8653,93.8918,46600.0
2014-03-28 14:20:00,106.33,106.36,106.28,106.35,17500.0,93.9095,93.936,93.8653,93.9272,17500.0
2014-03-28 14:30:00,106.35,106.36,106.28,106.3,10800.0,93.9272,93.936,93.8653,93.883,10800.0
2014-03-28 14:40:00,106.3,106.36,106.23,106.36,13300.0,93.883,93.936,93.8212,93.936,13300.0
2014-03-28 14:50:00,106.31,106.37,106.28,106.35,20900.0,93.8918,93.9448,93.8653,93.9272,20900.0
2014-03-28 15:00:00,106.36,106.37,106.17,106.17,26300.0,93.936,93.9448,93.7682,93.7682,26300.0
2014-03-28 15:10:00,106.17,106.33,106.17,106.32,12500.0,93.7682,93.9095,93.7682,93.9007,12500.0
2014-03-28 15:20:00,106.34,106.34,106.24,106.28,19000.0,93.9183,93.9183,93.83,93.8653,19000.0
2014-03-28 15:30:00,106.27,106.28,106.18,106.18,49700.0,93.8565,93.8653,93.777,93.777,49700.0
2014-03-28 15:40:00,106.19,106.28,106.1,106.12,58400.0,93.7858,93.8653,93.7064,93.724,58400.0
2014-03-28 15:50:00,106.12,106.27,106.11,106.23,118400.0,93.724,93.8565,93.7152,93.8212,118400.0
2014-03-31 09:30:00,107.21,107.46,106.68,107.45,22500.0,94.6867,94.9075,94.2186,94.8987,22500.0
2014-03-31 09:40:00,107.32,107.38,106.91,106.97,11800.0,94.7838,94.8368,94.4217,94.4747,11800.0
2014-03-31 09:50:00,106.96,107.24,106.87,107.24,13200.0,94.4659,94.7132,94.3864,94.7132,13200.0
2014-03-31 10:00:00,107.15,107.41,107.15,107.29,14600.0,94.6337,94.8633,94.6337,94.7574,14600.0
2014-03-31 10:10:00,107.34,107.44,107.16,107.22,32500.0,94.8015,94.8898,94.6425,94.6955,32500.0
2014-03-31 10:20:00,107.16,107.44,107.11,107.44,7800.0,94.6425,94.8898,94.5984,94.8898,7800.0
2014-03-31 10:30:00,107.46,107.55,107.4,107.44,14000.0,94.9075,94.987,94.8545,94.8898,14000.0
2014-03-31 10:40:00,107.46,107.62,107.39,107.55,16200.0,94.9075,95.0488,94.8457,94.987,16200.0
2014-03-31 10:50:00,107.57,107.63,107.34,107.38,10400.0,95.0046,95.0576,94.8015,94.8368,10400.0
2014-03-31 11:00:00,107.36,107.43,107.27,107.42,6300.0,94.8192,94.881,94.7397,94.8722,6300.0
2014-03-31 11:10:00,107.4,107.51,107.34,107.42,13300.0,94.8545,94.9517,94.8015,94.8722,13300.0
2014-03-31 11:20:00,107.4,107.44,107.13,107.29,14500.0,94.8545,94.8898,94.616,94.7574,14500.0
2014-03-31 11:30:00,107.33,107.42,107.29,107.33,26500.0,94.7927,94.8722,94.7574,94.7927,26500.0
2014-03-31 11:40:00,107.34,107.38,107.24,107.34,9600.0,94.8015,94.8368,94.7132,94.8015,9600.0
2014-03-31 11:50:00,107.34,107.48,107.33,107.44,23100.0,94.8015,94.9252,94.7927,94.8898,23100.0
2014-03-31 12:00:00,107.46,107.61,107.45,107.61,17500.0,94.9075,95.04,94.8987,95.04,17500.0
2014-03-31 12:10:00,107.61,107.7,107.52,107.7,18700.0,95.04,95.1195,94.9605,95.1195,18700.0
2014-03-31 12:20:00,107.69,107.78,107.52,107.55,21200.0,95.1106,95.1901,94.9605,94.987,21200.0
2014-03-31 12:30:00,107.58,107.8,107.58,107.77,7000.0,95.0135,95.2078,95.0135,95.1813,7000.0
2014-03-31 12:40:00,107.75,107.8,107.75,107.77,7900.0,95.1636,95.2078,95.1636,95.1813,7900.0
2014-03-31 12:50:00,107.8,107.8,107.72,107.77,7100.0,95.2078,95.2078,95.1371,95.1813,7100.0
2014-03-31 13:00:00,107.8,107.82,107.56,107.56,6700.0,95.2078,95.2254,94.9958,94.9958,6700.0
2014-03-31 13:10:00,107.57,107.78,107.57,107.75,13100.0,95.0046,95.1901,95.0046,95.1636,13100.0
2014-03-31 13:20:00,107.73,107.74,107.54,107.67,10300.0,95.146,95.1548,94.9781,95.093,10300.0
2014-03-31 13:30:00,107.65,107.71,107.53,107.58,11300.0,95.0753,95.1283,94.9693,95.0135,11300.0
2014-03-31 13:40:00,107.55,107.67,107.55,107.67,4700.0,94.987,95.093,94.987,95.093,4700.0
2014-03-31 13:50:00,107.57,107.6,107.47,107.56,5200.0,95.0046,95.0311,94.9163,94.9958,5200.0
2014-03-31 14:00:00,107.55,107.58,107.39,107.47,6800.0,94.987,95.0135,94.8457,94.9163,6800.0
2014-03-31 14:10:00,107.5,107.57,107.44,107.57,5600.0,94.9428,95.0046,94.8898,95.0046,5600.0
2014-03-31 14:20:00,107.48,107.48,107.27,107.36,8400.0,94.9252,94.9252,94.7397,94.8192,8400.0
2014-03-31 14:30:00,107.36,107.51,107.31,107.51,12500.0,94.8192,94.9517,94.775,94.9517,12500.0
2014-03-31 14:40:00,107.52,107.62,107.49,107.6,10100.0,94.9605,95.0488,94.934,95.0311,10100.0
2014-03-31 14:50:00,107.61,107.72,107.56,107.72,13900.0,95.04,95.1371,94.9958,95.1371,13900.0
2014-03-31 15:00:00,107.72,107.73,107.65,107.69,15900.0,95.1371,95.146,95.0753,95.1106,15900.0
2014-03-31 15:10:00,107.69,107.76,107.64,107.73,18600.0,95.1106,95.1724,95.0665,95.146,18600.0
2014-03-31 15:20:00,107.75,107.86,107.69,107.82,20700.0,95.1636,95.2608,95.1106,95.2254,20700.0
2014-03-31 15:30:00,107.82,107.92,107.71,107.9,20800.0,95.2254,95.3138,95.1283,95.2961,20800.0
2014-03-31 15:40:00,107.9,107.93,107.81,107.9,44400.0,95.2961,95.3226,95.2166,95.2961,44400.0
2014-03-31 15:50:00,107.91,108.06,107.87,107.99,116200.0,95.3049,95.4374,95.2696,95.3756,116200.0
2014-04-01 09:30:00,108.45,108.45,107.73,108.0,31200.0,95.7819,95.7819,95.146,95.3844,31200.0
2014-04-01 09:40:00,108.11,108.39,108.07,108.3,14200.0,95.4816,95.7289,95.4462,95.6494,14200.0
2014-04-01 09:50:00,108.29,108.41,108.15,108.41,11200.0,95.6405,95.7465,95.5169,95.7465,11200.0
2014-04-01 10:00:00,108.41,108.52,108.34,108.43,11200.0,95.7465,95.8437,95.6847,95.7642,11200.0
2014-04-01 10:10:00,108.49,108.52,108.33,108.37,11300.0,95.8172,95.8437,95.6759,95.7112,11300.0
2014-04-01 10:20:00,108.37,108.37,108.22,108.29,10100.0,95.7112,95.7112,95.5787,95.6405,10100.0
2014-04-01 10:30:00,108.33,108.42,108.3,108.39,8000.0,95.6759,95.7554,95.6494,95.7289,8000.0
2014-04-01 10:40:00,108.37,108.6,108.31,108.31,15400.0,95.7112,95.9143,95.6582,95.6582,15400.0
2014-04-01 10:50:00,108.28,108.31,108.19,108.28,9700.0,95.6317,95.6582,95.5522,95.6317,9700.0
2014-04-01 11:00:00,108.28,108.51,108.19,108.37,63400.0,95.6317,95.8348,95.5522,95.7112,63400.0
2014-04-01 11:10:00,108.4,108.45,108.25,108.37,17300.0,95.7377,95.7819,95.6052,95.7112,17300.0
2014-04-01 11:20:00,108.39,108.41,108.24,108.31,15300.0,95.7289,95.7465,95.5964,95.6582,15300.0
2014-04-01 11:30:00,108.3,108.37,108.26,108.31,9400.0,95.6494,95.7112,95.614,95.6582,9400.0
2014-04-01 11:40:00,108.33,108.35,108.21,108.22,11100.0,95.6759,95.6935,95.5699,95.5787,11100.0
2014-04-01 11:50:00,108.2,108.24,107.97,107.99,5900.0,95.5611,95.5964,95.3579,95.3756,5900.0
2014-04-01 12:00:00,107.98,107.98,107.87,107.92,12900.0,95.3668,95.3668,95.2696,95.3138,12900.0
2014-04-01 12:10:00,107.89,108.07,107.86,108.05,7600.0,95.2873,95.4462,95.2608,95.4286,7600.0
2014-04-01 12:20:00,108.04,108.04,107.91,107.98,7700.0,95.4197,95.4197,95.3049,95.3668,7700.0
2014-04-01 12:30:00,108.02,108.09,108.0,108.09,6300.0,95.4021,95.4639,95.3844,95.4639,6300.0
2014-04-01 12:40:00,108.07,108.08,107.99,108.01,9300.0,95.4462,95.4551,95.3756,95.3932,9300.0
2014-04-01 12:50:00,108.02,108.03,107.91,107.93,6400.0,95.4021,95.4109,95.3049,95.3226,6400.0
2014-04-01 13:00:00,107.92,107.92,107.81,107.81,12700.0,95.3138,95.3138,95.2166,95.2166,12700.0
2014-04-01 13:10:00,107.81,107.87,107.79,107.83,10900.0,95.2166,95.2696,95.1989,95.2343,10900.0
2014-04-01 13:20:00,107.83,107.89,107.76,107.83,9800.0,95.2343,95.2873,95.1724,95.2343,9800.0
2014-04-01 13:30:00,107.87,107.9,107.81,107.85,6900.0,95.2696,95.2961,95.2166,95.2519,6900.0
2014-04-01 13:40:00,107.86,107.9,107.76,107.81,11800.0,95.2608,95.2961,95.1724,95.2166,11800.0
2014-04-01 13:50:00,107.78,107.82,107.74,107.78,8500.0,95.1901,95.2254,95.1548,95.1901,8500.0
2014-04-01 14:00:00,107.77,107.84,107.75,107.83,9300.0,95.1813,95.2431,95.1636,95.2343,9300.0
2014-04-01 14:10:00,107.82,107.9,107.78,107.9,9200.0,95.2254,95.2961,95.1901,95.2961,9200.0
2014-04-01 14:20:00,107.89,108.02,107.86,108.02,10600.0,95.2873,95.4021,95.2608,95.4021,10600.0
2014-04-01 14:30:00,108.02,108.05,107.96,108.02,8300.0,95.4021,95.4286,95.3491,95.4021,8300.0
2014-04-01 14:40:00,108.02,108.06,107.99,108.04,9300.0,95.4021,95.4374,95.3756,95.4197,9300.0
2014-04-01 14:50:00,108.02,108.07,107.96,108.07,9000.0,95.4021,95.4462,95.3491,95.4462,9000.0
2014-04-01 15:00:00,108.08,108.13,108.05,108.13,8100.0,95.4551,95.4992,95.4286,95.4992,8100.0
2014-04-01 15:10:00,108.12,108.27,108.1,108.27,14300.0,95.4904,95.6229,95.4727,95.6229,14300.0
2014-04-01 15:20:00,108.27,108.44,108.25,108.42,21700.0,95.6229,95.773,95.6052,95.7554,21700.0
2014-04-01 15:30:00,108.42,108.42,108.32,108.42,19900.0,95.7554,95.7554,95.667,95.7554,19900.0
2014-04-01 15:40:00,108.42,108.63,108.41,108.6,29500.0,95.7554,95.9408,95.7465,95.9143,29500.0
2014-04-01 15:50:00,108.62,108.67,108.55,108.64,89800.0,95.932,95.9762,95.8702,95.9497,89800.0
2014-04-02 09:30:00,108.71,109.07,108.53,108.89,27600.0,96.0115,96.3294,95.8525,96.1705,27600.0
2014-04-02 09:40:00,108.73,108.86,108.55,108.71,37200.0,96.0291,96.144,95.8702,96.0115,37200.0
2014-04-02 09:50:00,108.69,109.08,108.59,108.77,23300.0,95.9938,96.3383,95.9055,96.0645,23300.0
2014-04-02 10:00:00,108.81,109.06,108.81,109.06,12900.0,96.0998,96.3206,96.0998,96.3206,12900.0
2014-04-02 10:10:00,108.95,108.97,108.54,108.54,13900.0,96.2234,96.2411,95.8613,95.8613,13900.0
2014-04-02 10:20:00,108.56,108.93,108.56,108.91,5300.0,95.879,96.2058,95.879,96.1881,5300.0
2014-04-02 10:30:00,108.92,108.97,108.8,108.8,5500.0,96.1969,96.2411,96.091,96.091,5500.0
2014-04-02 10:40:00,108.82,109.02,108.82,109.01,9500.0,96.1086,96.2853,96.1086,96.2764,9500.0
2014-04-02 10:50:00,109.04,109.16,109.03,109.14,8400.0,96.3029,96.4089,96.2941,96.3913,8400.0
2014-04-02 11:00:00,109.13,109.21,109.06,109.14,14000.0,96.3824,96.4531,96.3206,96.3913,14000.0
2014-04-02 11:10:00,109.15,109.22,108.89,108.91,16500.0,96.4001,96.4619,96.1705,96.1881,16500.0
2014-04-02 11:20:00,108.89,108.97,108.84,108.93,5400.0,96.1705,96.2411,96.1263,96.2058,5400.0
2014-04-02 11:30:00,108.88,108.94,108.67,108.75,12400.0,96.1616,96.2146,95.9762,96.0468,12400.0
2014-04-02 11:40:00,108.76,108.8,108.75,108.76,3300.0,96.0556,96.091,96.0468,96.0556,3300.0
2014-04-02 11:50:00,108.79,108.99,108.74,108.97,4200.0,96.0821,96.2588,96.038,96.2411,4200.0
2014-04-02 12:00:00,108.92,108.99,108.84,108.86,12300.0,96.1969,96.2588,96.1263,96.144,12300.0
2014-04-02 12:10:00,108.91,109.16,108.91,109.1,9100.0,96.1881,96.4089,96.1881,96.3559,9100.0
2014-04-02 12:20:00,109.08,109.23,109.06,109.14,17400.0,96.3383,96.4707,96.3206,96.3913,17400.0
2014-04-02 12:30:00,109.11,109.14,109.0,109.05,14400.0,96.3648,96.3913,96.2676,96.3118,14400.0
2014-04-02 12:40:00,109.08,109.11,108.98,109.01,9100.0,96.3383,96.3648,96.2499,96.2764,9100.0
2014-04-02 12:50:00,109.0,109.1,109.0,109.04,5400.0,96.2676,96.3559,96.2676,96.3029,5400.0
2014-04-02 13:00:00,109.05,109.05,108.92,108.94,7600.0,96.3118,96.3118,96.1969,96.2146,7600.0
2014-04-02 13:10:00,108.92,108.98,108.85,108.85,3500.0,96.1969,96.2499,96.1351,96.1351,3500.0
2014-04-02 13:20:00,108.81,108.85,108.76,108.78,8400.0,96.0998,96.1351,96.0556,96.0733,8400.0
2014-04-02 13:30:00,108.78,108.78,108.6,108.66,6800.0,96.0733,96.0733,95.9143,95.9673,6800.0
2014-04-02 13:40:00,108.66,108.71,108.56,108.61,19600.0,95.9673,96.0115,95.879,95.9232,19600.0
2014-04-02 13:50:00,108.59,108.64,108.45,108.64,8100.0,95.9055,95.9497,95.7819,95.9497,8100.0
2014-04-02 14:00:00,108.65,108.78,108.64,108.77,10800.0,95.9585,96.0733,95.9497,96.0645,10800.0
2014-04-02 14:10:00,108.78,108.91,108.77,108.82,9400.0,96.0733,96.1881,96.0645,96.1086,9400.0
2014-04-02 14:20:00,108.8,108.83,108.62,108.64,13300.0,96.091,96.1175,95.932,95.9497,13300.0
2014-04-02 14:30:00,108.63,108.63,108.49,108.51,8100.0,95.9408,95.9408,95.8172,95.8348,8100.0
2014-04-02 14:40:00,108.48,108.55,108.45,108.45,8100.0,95.8083,95.8702,95.7819,95.7819,8100.0
2014-04-02 14:50:00,108.45,108.62,108.45,108.62,9000.0,95.7819,95.932,95.7819,95.932,9000.0
2014-04-02 15:00:00,108.63,108.69,108.57,108.69,8400.0,95.9408,95.9938,95.8878,95.9938,8400.0
2014-04-02 15:10:00,108.7,108.74,108.66,108.74,8300.0,96.0026,96.038,95.9673,96.038,8300.0
2014-04-02 15:20:00,108.74,108.83,108.65,108.83,11000.0,96.038,96.1175,95.9585,96.1175,11000.0
2014-04-02 15:30:00,108.82,108.9,108.73,108.9,14400.0,96.1086,96.1793,96.0291,96.1793,14400.0
2014-04-02 15:40:00,108.88,108.9,108.75,108.77,21800.0,96.1616,96.1793,96.0468,96.0645,21800.0
2014-04-02 15:50:00,108.78,108.79,108.58,108.6,57900.0,96.0733,96.0821,95.8967,95.9143,57900.0
2014-04-03 09:30:00,109.02,109.45,108.84,109.3,23000.0,96.2853,96.665,96.1263,96.5326,23000.0
2014-04-03 09:40:00,109.33,109.81,109.33,109.6,18900.0,96.5591,96.983,96.5591,96.7975,18900.0
2014-04-03 09:50:00,109.6,109.69,109.43,109.69,20800.0,96.7975,96.877,96.6474,96.877,20800.0
2014-04-03 10:00:00,109.62,109.69,109.47,109.64,16800.0,96.8152,96.877,96.6827,96.8328,16800.0
2014-04-03 10:10:00,109.57,109.72,109.57,109.7,11900.0,96.771,96.9035,96.771,96.8858,11900.0
2014-04-03 10:20:00,109.67,109.83,109.48,109.57,13600.0,96.8593,97.0007,96.6915,96.771,13600.0
2014-04-03 10:30:00,109.57,109.6,109.16,109.24,31800.0,96.771,96.7975,96.4089,96.4796,31800.0
2014-04-03 10:40:00,109.25,109.41,109.25,109.25,9100.0,96.4884,96.6297,96.4884,96.4884,9100.0
2014-04-03 10:50:00,109.26,109.26,109.07,109.25,7000.0,96.4972,96.4972,96.3294,96.4884,7000.0
2014-04-03 11:00:00,109.25,109.37,109.17,109.33,9300.0,96.4884,96.5944,96.4177,96.5591,9300.0
2014-04-03 11:10:00,109.31,109.31,109.04,109.06,8900.0,96.5414,96.5414,96.3029,96.3206,8900.0
2014-04-03 11:20:00,109.04,109.04,108.94,108.94,5600.0,96.3029,96.3029,96.2146,96.2146,5600.0
2014-04-03 11:30:00,108.93,108.96,108.8,108.96,5300.0,96.2058,96.2323,96.091,96.2323,5300.0
2014-04-03 11:40:00,108.97,108.98,108.78,108.78,4000.0,96.2411,96.2499,96.0733,96.0733,4000.0
2014-04-03 11:50:00,108.78,108.86,108.78,108.8,7100.0,96.0733,96.144,96.0733,96.091,7100.0
2014-04-03 12:00:00,108.8,109.0,108.8,108.96,4400.0,96.091,96.2676,96.091,96.2323,4400.0
2014-04-03 12:10:00,108.9,108.9,108.73,108.79,4500.0,96.1793,96.1793,96.0291,96.0821,4500.0
2014-04-03 12:20:00,108.81,108.97,108.79,108.88,5800.0,96.0998,96.2411,96.0821,96.1616,5800.0
2014-04-03 12:30:00,108.91,108.94,108.74,108.79,8100.0,96.1881,96.2146,96.038,96.0821,8100.0
2014-04-03 12:40:00,108.75,108.88,108.75,108.83,8000.0,96.0468,96.1616,96.0468,96.1175,8000.0
2014-04-03 12:50:00,108.83,108.95,108.83,108.89,6600.0,96.1175,96.2234,96.1175,96.1705,6600.0
2014-04-03 13:00:00,108.89,108.95,108.86,108.87,6400.0,96.1705,96.2234,96.144,96.1528,6400.0
2014-04-03 13:10:00,108.86,108.9,108.83,108.85,4700.0,96.144,96.1793,96.1175,96.1351,4700.0
2014-04-03 13:20:00,108.88,108.98,108.88,108.97,5800.0,96.1616,96.2499,96.1616,96.2411,5800.0
2014-04-03 13:30:00,108.99,109.0,108.91,108.93,7800.0,96.2588,96.2676,96.1881,96.2058,7800.0
2014-04-03 13:40:00,108.93,109.03,108.93,108.94,6200.0,96.2058,96.2941,96.2058,96.2146,6200.0
2014-04-03 13:50:00,108.96,109.02,108.95,109.02,6000.0,96.2323,96.2853,96.2234,96.2853,6000.0
2014-04-03 14:00:00,108.98,109.13,108.95,109.04,8600.0,96.2499,96.3824,96.2234,96.3029,8600.0
2014-04-03 14:10:00,109.03,109.06,108.99,109.03,7500.0,96.2941,96.3206,96.2588,96.2941,7500.0
2014-04-03 14:20:00,109.03,109.03,108.81,108.84,8500.0,96.2941,96.2941,96.0998,96.1263,8500.0
2014-04-03 14:30:00,108.83,108.86,108.62,108.65,9500.0,96.1175,96.144,95.932,95.9585,9500.0
2014-04-03 14:40:00,108.62,108.85,108.61,108.78,12500.0,95.932,96.1351,95.9232,96.0733,12500.0
2014-04-03 14:50:00,108.79,108.92,108.75,108.91,15600.0,96.0821,96.1969,96.0468,96.1881,15600.0
2014-04-03 15:00:00,108.93,109.0,108.89,108.91,13800.0,96.2058,96.2676,96.1705,96.1881,13800.0
2014-04-03 15:10:00,108.91,109.03,108.89,109.03,22200.0,96.1881,96.2941,96.1705,96.2941,22200.0
2014-04-03 15:20:00,109.02,109.11,108.95,109.05,17400.0,96.2853,96.3648,96.2234,96.3118,17400.0
2014-04-03 15:30:00,109.07,109.17,109.06,109.16,15800.0,96.3294,96.4177,96.3206,96.4089,15800.0
2014-04-03 15:40:00,109.18,109.29,109.18,109.21,25500.0,96.4266,96.5237,96.4266,96.4531,25500.0
2014-04-03 15:50:00,109.21,109.23,109.03,109.03,41800.0,96.4531,96.4707,96.2941,96.2941,41800.0
2014-04-04 09:30:00,109.69,109.76,109.03,109.13,15400.0,96.877,96.9388,96.2941,96.3824,15400.0
2014-04-04 09:40:00,109.05,109.13,108.69,108.77,12800.0,96.3118,96.3824,95.9938,96.0645,12800.0
2014-04-04 09:50:00,108.76,108.84,108.49,108.7,19700.0,96.0556,96.1263,95.8172,96.0026,19700.0
2014-04-04 10:00:00,108.72,109.58,108.68,109.56,26500.0,96.0203,96.7799,95.985,96.7622,26500.0
2014-04-04 10:10:00,109.59,109.66,109.43,109.56,17800.0,96.7887,96.8505,96.6474,96.7622,17800.0
2014-04-04 10:20:00,109.56,109.61,109.36,109.54,6600.0,96.7622,96.8063,96.5856,96.7445,6600.0
2014-04-04 10:30:00,109.57,109.71,109.53,109.58,13800.0,96.771,96.8947,96.7357,96.7799,13800.0
2014-04-04 10:40:00,109.58,109.6,109.45,109.48,17200.0,96.7799,96.7975,96.665,96.6915,17200.0
2014-04-04 10:50:00,109.53,109.56,109.36,109.5,14300.0,96.7357,96.7622,96.5856,96.7092,14300.0
2014-04-04 11:00:00,109.48,109.56,109.11,109.11,15100.0,96.6915,96.7622,96.3648,96.3648,15100.0
2014-04-04 11:10:00,109.08,109.24,108.99,109.04,9500.0,96.3383,96.4796,96.2588,96.3029,9500.0
2014-04-04 11:20:00,109.01,109.19,108.78,108.84,28500.0,96.2764,96.4354,96.0733,96.1263,28500.0
2014-04-04 11:30:00,108.9,108.93,108.61,108.74,15600.0,96.1793,96.2058,95.9232,96.038,15600.0
2014-04-04 11:40:00,108.74,108.74,108.37,108.48,14500.0,96.038,96.038,95.7112,95.8083,14500.0
2014-04-04 11:50:00,108.48,108.72,108.37,108.72,12300.0,95.8083,96.0203,95.7112,96.0203,12300.0
2014-04-04 12:00:00,108.68,108.74,108.32,108.48,17200.0,95.985,96.038,95.667,95.8083,17200.0
2014-04-04 12:10:00,108.44,108.56,108.26,108.48,7200.0,95.773,95.879,95.614,95.8083,7200.0
2014-04-04 12:20:00,108.44,108.59,108.36,108.39,9300.0,95.773,95.9055,95.7024,95.7289,9300.0
2014-04-04 12:30:00,108.4,108.49,108.31,108.43,10000.0,95.7377,95.8172,95.6582,95.7642,10000.0
2014-04-04 12:40:00,108.44,108.47,108.11,108.22,10900.0,95.773,95.7995,95.4816,95.5787,10900.0
2014-04-04 12:50:00,108.18,108.2,107.82,108.0,14600.0,95.5434,95.5611,95.2254,95.3844,14600.0
2014-04-04 13:00:00,107.97,108.05,107.88,108.05,18000.0,95.3579,95.4286,95.2784,95.4286,18000.0
2014-04-04 13:10:00,108.05,108.09,107.84,107.84,14600.0,95.4286,95.4639,95.2431,95.2431,14600.0
2014-04-04 13:20:00,107.85,107.86,107.64,107.72,18600.0,95.2519,95.2608,95.0665,95.1371,18600.0
2014-04-04 13:30:00,107.69,107.78,107.57,107.67,11300.0,95.1106,95.1901,95.0046,95.093,11300.0
2014-04-04 13:40:00,107.65,107.77,107.57,107.64,11800.0,95.0753,95.1813,95.0046,95.0665,11800.0
2014-04-04 13:50:00,107.61,107.68,107.41,107.47,22000.0,95.04,95.1018,94.8633,94.9163,22000.0
2014-04-04 14:00:00,107.45,107.55,107.18,107.2,24000.0,94.8987,94.987,94.6602,94.6779,24000.0
2014-04-04 14:10:00,107.18,107.41,107.11,107.33,23300.0,94.6602,94.8633,94.5984,94.7927,23300.0
2014-04-04 14:20:00,107.29,107.43,107.25,107.32,14800.0,94.7574,94.881,94.722,94.7838,14800.0
2014-04-04 14:30:00,107.31,107.4,107.1,107.11,10600.0,94.775,94.8545,94.5895,94.5984,10600.0
2014-04-04 14:40:00,107.14,107.19,106.94,107.14,13700.0,94.6249,94.669,94.4482,94.6249,13700.0
2014-04-04 14:50:00,107.14,107.28,107.11,107.26,9200.0,94.6249,94.7485,94.5984,94.7309,9200.0
2014-04-04 15:00:00,107.24,107.26,107.15,107.17,14800.0,94.7132,94.7309,94.6337,94.6514,14800.0
2014-04-04 15:10:00,107.22,107.48,107.17,107.47,12900.0,94.6955,94.9252,94.6514,94.9163,12900.0
2014-04-04 15:20:00,107.46,107.63,107.44,107.48,31200.0,94.9075,95.0576,94.8898,94.9252,31200.0
2014-04-04 15:30:00,107.47,107.47,107.33,107.42,30400.0,94.9163,94.9163,94.7927,94.8722,30400.0
2014-04-04 15:40:00,107.43,107.46,107.12,107.3,58300.0,94.881,94.9075,94.6072,94.7662,58300.0
2014-04-04 15:50:00,107.31,107.38,107.12,107.17,78300.0,94.775,94.8368,94.6072,94.6514,78300.0
2014-04-07 09:30:00,107.11,107.55,106.57,106.73,35400.0,94.5984,94.987,94.1215,94.2628,35400.0
2014-04-07 09:40:00,106.62,106.92,106.42,106.78,21700.0,94.1656,94.4306,93.989,94.3069,21700.0
2014-04-07 09:50:00,106.68,107.0,106.57,107.0,22600.0,94.2186,94.5012,94.1215,94.5012,22600.0
2014-04-07 10:00:00,106.95,107.0,106.59,106.89,36200.0,94.4571,94.5012,94.1391,94.4041,36200.0
2014-04-07 10:10:00,106.92,107.04,106.54,106.63,34300.0,94.4306,94.5366,94.095,94.1744,34300.0
2014-04-07 10:20:00,106.62,106.65,106.44,106.49,19600.0,94.1656,94.1921,94.0066,94.0508,19600.0
2014-04-07 10:30:00,106.44,106.57,106.3,106.41,14200.0,94.0066,94.1215,93.883,93.9801,14200.0
2014-04-07 10:40:00,106.41,106.5,106.27,106.29,12700.0,93.9801,94.0596,93.8565,93.8742,12700.0
2014-04-07 10:50:00,106.31,106.34,106.06,106.12,14600.0,93.8918,93.9183,93.671,93.724,14600.0
2014-04-07 11:00:00,106.14,106.25,106.08,106.15,22600.0,93.7417,93.8388,93.6887,93.7505,22600.0
2014-04-07 11:10:00,106.17,106.23,106.12,106.17,20500.0,93.7682,93.8212,93.724,93.7682,20500.0
2014-04-07 11:20:00,106.17,106.19,106.03,106.18,17200.0,93.7682,93.7858,93.6445,93.777,17200.0
2014-04-07 11:30:00,106.16,106.25,106.12,106.23,14200.0,93.7593,93.8388,93.724,93.8212,14200.0
2014-04-07 11:40:00,106.23,106.23,106.03,106.1,23100.0,93.8212,93.8212,93.6445,93.7064,23100.0
2014-04-07 11:50:00,106.1,106.1,105.95,105.99,13700.0,93.7064,93.7064,93.5739,93.6092,13700.0
2014-04-07 12:00:00,105.97,106.1,105.97,106.0,7500.0,93.5915,93.7064,93.5915,93.618,7500.0
2014-04-07 12:10:00,105.99,106.04,105.87,105.87,19500.0,93.6092,93.6534,93.5032,93.5032,19500.0
2014-04-07 12:20:00,105.86,106.04,105.86,106.01,10900.0,93.4944,93.6534,93.4944,93.6269,10900.0
2014-04-07 12:30:00,106.0,106.16,105.94,106.13,14300.0,93.618,93.7593,93.565,93.7329,14300.0
2014-04-07 12:40:00,106.1,106.14,106.04,106.06,7500.0,93.7064,93.7417,93.6534,93.671,7500.0
2014-04-07 12:50:00,106.08,106.14,106.0,106.01,11600.0,93.6887,93.7417,93.618,93.6269,11600.0
2014-04-07 13:00:00,106.05,106.11,105.91,105.93,9100.0,93.6622,93.7152,93.5386,93.5562,9100.0
2014-04-07 13:10:00,105.89,105.99,105.8,105.88,25700.0,93.5209,93.6092,93.4414,93.5121,25700.0
2014-04-07 13:20:00,105.89,106.14,105.87,105.99,14700.0,93.5209,93.7417,93.5032,93.6092,14700.0
2014-04-07 13:30:00,105.98,106.0,105.83,105.9,10300.0,93.6004,93.618,93.4679,93.5297,10300.0
2014-04-07 13:40:00,105.83,105.97,105.8,105.89,11200.0,93.4679,93.5915,93.4414,93.5209,11200.0
2014-04-07 13:50:00,105.9,105.91,105.78,105.84,17400.0,93.5297,93.5386,93.4237,93.4767,17400.0
2014-04-07 14:00:00,105.82,105.94,105.77,105.87,19800.0,93.4591,93.565,93.4149,93.5032,19800.0
2014-04-07 14:10:00,105.85,105.89,105.63,105.63,31100.0,93.4856,93.5209,93.2913,93.2913,31100.0
2014-04-07 14:20:00,105.64,105.66,105.57,105.59,15100.0,93.3001,93.3178,93.2383,93.2559,15100.0
2014-04-07 14:30:00,105.57,105.69,105.56,105.57,31400.0,93.2383,93.3442,93.2294,93.2383,31400.0
2014-04-07 14:40:00,105.57,105.73,105.57,105.72,23400.0,93.2383,93.3796,93.2383,93.3707,23400.0
2014-04-07 14:50:00,105.72,106.0,105.72,105.95,36400.0,93.3707,93.618,93.3707,93.5739,36400.0
2014-04-07 15:00:00,105.92,106.07,105.91,106.07,19900.0,93.5474,93.6799,93.5386,93.6799,19900.0
2014-04-07 15:10:00,106.07,106.31,106.0,106.27,20000.0,93.6799,93.8918,93.618,93.8565,20000.0
2014-04-07 15:20:00,106.28,106.38,106.2,106.33,27700.0,93.8653,93.9536,93.7947,93.9095,27700.0
2014-04-07 15:30:00,106.33,106.33,106.13,106.14,25000.0,93.9095,93.9095,93.7329,93.7417,25000.0
2014-04-07 15:40:00,106.11,106.11,105.76,105.8,39600.0,93.7152,93.7152,93.4061,93.4414,39600.0
2014-04-07 15:50:00,105.81,105.81,105.69,105.75,41300.0,93.4502,93.4502,93.3442,93.3972,41300.0
2014-04-08 09:30:00,105.7,105.7,101.82,105.42,84400.0,93.3531,93.3531,89.9263,93.1058,84400.0
2014-04-08 09:40:00,105.5,105.67,105.2,105.2,10700.0,93.1764,93.3266,92.9115,92.9115,10700.0
2014-04-08 09:50:00,105.19,105.42,105.01,105.15,19600.0,92.9027,93.1058,92.7437,92.8673,19600.0
2014-04-08 10:00:00,105.15,105.42,105.02,105.1,23400.0,92.8673,93.1058,92.7525,92.8232,23400.0
2014-04-08 10:10:00,105.09,105.12,104.84,104.88,14800.0,92.8143,92.8408,92.5935,92.6289,14800.0
2014-04-08 10:20:00,104.95,104.95,104.65,104.78,14600.0,92.6907,92.6907,92.4257,92.5405,14600.0
2014-04-08 10:30:00,104.73,105.2,104.73,105.13,20200.0,92.4964,92.9115,92.4964,92.8497,20200.0
2014-04-08 10:40:00,105.13,105.24,105.0,105.23,19300.0,92.8497,92.9468,92.7348,92.938,19300.0
2014-04-08 10:50:00,105.24,105.3,105.13,105.17,24900.0,92.9468,92.9998,92.8497,92.885,24900.0
2014-04-08 11:00:00,105.18,105.39,105.17,105.36,26100.0,92.8938,93.0793,92.885,93.0528,26100.0
2014-04-08 11:10:00,105.36,105.6,105.28,105.6,35100.0,93.0528,93.2648,92.9821,93.2648,35100.0
2014-04-08 11:20:00,105.6,105.63,105.37,105.37,36500.0,93.2648,93.2913,93.0616,93.0616,36500.0
2014-04-08 11:30:00,105.34,105.37,105.14,105.17,36300.0,93.0351,93.0616,92.8585,92.885,36300.0
2014-04-08 11:40:00,105.17,105.29,105.17,105.2,24800.0,92.885,92.991,92.885,92.9115,24800.0
2014-04-08 11:50:00,105.22,105.3,105.17,105.25,41600.0,92.9291,92.9998,92.885,92.9556,41600.0
2014-04-08 12:00:00,105.23,105.3,105.15,105.19,24200.0,92.938,92.9998,92.8673,92.9027,24200.0
2014-04-08 12:10:00,105.23,105.26,105.16,105.26,16700.0,92.938,92.9645,92.8762,92.9645,16700.0
2014-04-08 12:20:00,105.23,105.41,105.2,105.41,20200.0,92.938,93.097,92.9115,93.097,20200.0
2014-04-08 12:30:00,105.5,105.51,105.36,105.5,25800.0,93.1764,93.1853,93.0528,93.1764,25800.0
2014-04-08 12:40:00,105.49,105.5,105.36,105.36,16000.0,93.1676,93.1764,93.0528,93.0528,16000.0
2014-04-08 12:50:00,105.37,105.43,105.33,105.35,8800.0,93.0616,93.1146,93.0263,93.044,8800.0
2014-04-08 13:00:00,105.4,105.4,105.33,105.39,10700.0,93.0881,93.0881,93.0263,93.0793,10700.0
2014-04-08 13:10:00,105.39,105.56,105.36,105.51,14400.0,93.0793,93.2294,93.0528,93.1853,14400.0
2014-04-08 13:20:00,105.52,105.53,105.4,105.43,28800.0,93.1941,93.2029,93.0881,93.1146,28800.0
2014-04-08 13:30:00,105.45,105.47,105.33,105.33,26300.0,93.1323,93.1499,93.0263,93.0263,26300.0
2014-04-08 13:40:00,105.34,105.38,105.2,105.25,27300.0,93.0351,93.0705,92.9115,92.9556,27300.0
2014-04-08 13:50:00,105.27,105.38,105.27,105.34,12100.0,92.9733,93.0705,92.9733,93.0351,12100.0
2014-04-08 14:00:00,105.33,105.39,105.16,105.16,15600.0,93.0263,93.0793,92.8762,92.8762,15600.0
2014-04-08 14:10:00,105.16,105.22,105.02,105.11,16100.0,92.8762,92.9291,92.7525,92.832,16100.0
2014-04-08 14:20:00,105.09,105.12,104.99,105.09,33700.0,92.8143,92.8408,92.726,92.8143,33700.0
2014-04-08 14:30:00,105.09,105.26,105.08,105.09,30200.0,92.8143,92.9645,92.8055,92.8143,30200.0
2014-04-08 14:40:00,105.1,105.27,104.99,105.27,79800.0,92.8232,92.9733,92.726,92.9733,79800.0
2014-04-08 14:50:00,105.27,105.44,105.27,105.41,13900.0,92.9733,93.1235,92.9733,93.097,13900.0
2014-04-08 15:00:00,105.42,105.42,105.28,105.29,10800.0,93.1058,93.1058,92.9821,92.991,10800.0
2014-04-08 15:10:00,105.3,105.44,105.27,105.4,15400.0,92.9998,93.1235,92.9733,93.0881,15400.0
2014-04-08 15:20:00,105.4,105.59,105.4,105.5,18700.0,93.0881,93.2559,93.0881,93.1764,18700.0
2014-04-08 15:30:00,105.51,105.55,105.46,105.51,19600.0,93.1853,93.2206,93.1411,93.1853,19600.0
2014-04-08 15:40:00,105.51,105.61,105.4,105.41,34600.0,93.1853,93.2736,93.0881,93.097,34600.0
2014-04-08 15:50:00,105.39,105.42,105.18,105.23,125300.0,93.0793,93.1058,92.8938,92.938,125300.0
2014-04-09 09:30:00,105.63,105.93,105.49,105.68,23000.0,93.2913,93.5562,93.1676,93.3354,23000.0
2014-04-09 09:40:00,105.73,105.79,105.44,105.5,25500.0,93.3796,93.4326,93.1235,93.1764,25500.0
2014-04-09 09:50:00,105.44,106.18,105.34,106.02,48600.0,93.1235,93.777,93.0351,93.6357,48600.0
2014-04-09 10:00:00,105.97,106.22,105.83,106.2,58700.0,93.5915,93.8123,93.4679,93.7947,58700.0
2014-04-09 10:10:00,106.2,106.34,106.02,106.13,77800.0,93.7947,93.9183,93.6357,93.7329,77800.0
2014-04-09 10:20:00,106.1,106.34,106.03,106.19,122900.0,93.7064,93.9183,93.6445,93.7858,122900.0
2014-04-09 10:30:00,106.18,106.74,106.18,106.7,66400.0,93.777,94.2716,93.777,94.2363,66400.0
2014-04-09 10:40:00,106.69,106.9,106.69,106.87,15700.0,94.2274,94.4129,94.2274,94.3864,15700.0
2014-04-09 10:50:00,106.89,106.89,106.68,106.68,12100.0,94.4041,94.4041,94.2186,94.2186,12100.0
2014-04-09 11:00:00,106.67,106.68,106.43,106.55,15700.0,94.2098,94.2186,93.9978,94.1038,15700.0
2014-04-09 11:10:00,106.55,106.69,106.5,106.52,11100.0,94.1038,94.2274,94.0596,94.0773,11100.0
2014-04-09 11:20:00,106.52,106.52,106.35,106.43,11900.0,94.0773,94.0773,93.9272,93.9978,11900.0
2014-04-09 11:30:00,106.41,106.55,106.39,106.5,11000.0,93.9801,94.1038,93.9625,94.0596,11000.0
2014-04-09 11:40:00,106.48,106.72,106.41,106.67,14500.0,94.042,94.2539,93.9801,94.2098,14500.0
2014-04-09 11:50:00,106.62,106.8,106.61,106.79,8400.0,94.1656,94.3246,94.1568,94.3158,8400.0
2014-04-09 12:00:00,106.8,106.81,106.64,106.73,6300.0,94.3246,94.3334,94.1833,94.2628,6300.0
2014-04-09 12:10:00,106.74,106.78,106.65,106.74,6800.0,94.2716,94.3069,94.1921,94.2716,6800.0
2014-04-09 12:20:00,106.75,106.9,106.7,106.83,8100.0,94.2804,94.4129,94.2363,94.3511,8100.0
2014-04-09 12:30:00,106.86,106.94,106.85,106.93,9400.0,94.3776,94.4482,94.3687,94.4394,9400.0
2014-04-09 12:40:00,106.94,106.98,106.86,106.98,15700.0,94.4482,94.4836,94.3776,94.4836,15700.0
2014-04-09 12:50:00,106.93,106.98,106.78,106.84,7400.0,94.4394,94.4836,94.3069,94.3599,7400.0
2014-04-09 13:00:00,106.84,106.98,106.84,106.86,7700.0,94.3599,94.4836,94.3599,94.3776,7700.0
2014-04-09 13:10:00,106.84,106.95,106.83,106.94,6900.0,94.3599,94.4571,94.3511,94.4482,6900.0
2014-04-09 13:20:00,106.94,107.09,106.94,107.04,5300.0,94.4482,94.5807,94.4482,94.5366,5300.0
2014-04-09 13:30:00,106.99,107.0,106.88,106.99,5800.0,94.4924,94.5012,94.3952,94.4924,5800.0
2014-04-09 13:40:00,106.98,107.03,106.89,106.98,7600.0,94.4836,94.5277,94.4041,94.4836,7600.0
2014-04-09 13:50:00,106.98,106.98,106.71,106.71,12400.0,94.4836,94.4836,94.2451,94.2451,12400.0
2014-04-09 14:00:00,106.72,107.27,106.71,107.25,19000.0,94.2539,94.7397,94.2451,94.722,19000.0
2014-04-09 14:10:00,107.25,107.34,107.13,107.27,14400.0,94.722,94.8015,94.616,94.7397,14400.0
2014-04-09 14:20:00,107.28,107.48,107.27,107.38,16200.0,94.7485,94.9252,94.7397,94.8368,16200.0
2014-04-09 14:30:00,107.4,107.52,107.32,107.32,12900.0,94.8545,94.9605,94.7838,94.7838,12900.0
2014-04-09 14:40:00,107.3,107.37,107.19,107.19,10400.0,94.7662,94.828,94.669,94.669,10400.0
2014-04-09 14:50:00,107.16,107.19,106.84,107.01,13600.0,94.6425,94.669,94.3599,94.5101,13600.0
2014-04-09 15:00:00,107.01,107.1,106.96,107.04,10400.0,94.5101,94.5895,94.4659,94.5366,10400.0
2014-04-09 15:10:00,107.04,107.12,106.97,107.09,9800.0,94.5366,94.6072,94.4747,94.5807,9800.0
2014-04-09 15:20:00,107.09,107.16,107.06,107.08,17800.0,94.5807,94.6425,94.5542,94.5719,17800.0
2014-04-09 15:30:00,107.08,107.25,107.03,107.18,13500.0,94.5719,94.722,94.5277,94.6602,13500.0
2014-04-09 15:40:00,107.21,107.26,107.12,107.12,44900.0,94.6867,94.7309,94.6072,94.6072,44900.0
2014-04-09 15:50:00,107.13,107.21,107.05,107.2,155000.0,94.616,94.6867,94.5454,94.6779,155000.0
2014-04-10 09:30:00,107.36,107.66,107.15,107.32,31200.0,94.8192,95.0841,94.6337,94.7838,31200.0
2014-04-10 09:40:00,107.38,107.49,107.08,107.11,12900.0,94.8368,94.934,94.5719,94.5984,12900.0
2014-04-10 09:50:00,107.08,107.08,106.84,106.96,10500.0,94.5719,94.5719,94.3599,94.4659,10500.0
2014-04-10 10:00:00,107.1,107.16,106.9,107.07,19300.0,94.5895,94.6425,94.4129,94.563,19300.0
2014-04-10 10:10:00,107.16,107.31,107.06,107.06,15400.0,94.6425,94.775,94.5542,94.5542,15400.0
2014-04-10 10:20:00,107.12,107.31,107.11,107.31,12100.0,94.6072,94.775,94.5984,94.775,12100.0
2014-04-10 10:30:00,107.32,107.35,107.01,107.14,9400.0,94.7838,94.8103,94.5101,94.6249,9400.0
2014-04-10 10:40:00,107.09,107.13,106.87,106.88,12500.0,94.5807,94.616,94.3864,94.3952,12500.0
2014-04-10 10:50:00,106.84,106.9,106.62,106.62,8000.0,94.3599,94.4129,94.1656,94.1656,8000.0
2014-04-10 11:00:00,106.55,106.59,106.3,106.37,12700.0,94.1038,94.1391,93.883,93.9448,12700.0
2014-04-10 11:10:00,106.35,106.56,106.29,106.46,5700.0,93.9272,94.1126,93.8742,94.0243,5700.0
2014-04-10 11:20:00,106.49,106.5,106.2,106.23,22700.0,94.0508,94.0596,93.7947,93.8212,22700.0
2014-04-10 11:30:00,106.25,106.48,106.24,106.36,17100.0,93.8388,94.042,93.83,93.936,17100.0
2014-04-10 11:40:00,106.37,106.46,106.2,106.22,17100.0,93.9448,94.0243,93.7947,93.8123,17100.0
2014-04-10 11:50:00,106.2,106.25,105.99,105.99,13200.0,93.7947,93.8388,93.6092,93.6092,13200.0
2014-04-10 12:00:00,105.97,106.08,105.84,105.89,10900.0,93.5915,93.6887,93.4767,93.5209,10900.0
2014-04-10 12:10:00,105.83,105.98,105.69,105.91,9100.0,93.4679,93.6004,93.3442,93.5386,9100.0
2014-04-10 12:20:00,105.89,105.94,105.8,105.87,15000.0,93.5209,93.565,93.4414,93.5032,15000.0
2014-04-10 12:30:00,105.88,105.99,105.85,105.91,19200.0,93.5121,93.6092,93.4856,93.5386,19200.0
2014-04-10 12:40:00,105.88,105.88,105.78,105.85,20000.0,93.5121,93.5121,93.4237,93.4856,20000.0
2014-04-10 12:50:00,105.83,105.84,105.66,105.68,9200.0,93.4679,93.4767,93.3178,93.3354,9200.0
2014-04-10 13:00:00,105.67,105.83,105.61,105.74,7800.0,93.3266,93.4679,93.2736,93.3884,7800.0
2014-04-10 13:10:00,105.77,105.84,105.47,105.5,10100.0,93.4149,93.4767,93.1499,93.1764,10100.0
2014-04-10 13:20:00,105.48,105.49,105.33,105.44,11500.0,93.1588,93.1676,93.0263,93.1235,11500.0
2014-04-10 13:30:00,105.38,105.53,105.36,105.49,7100.0,93.0705,93.2029,93.0528,93.1676,7100.0
2014-04-10 13:40:00,105.46,105.61,105.45,105.56,13000.0,93.1411,93.2736,93.1323,93.2294,13000.0
2014-04-10 13:50:00,105.55,105.76,105.48,105.76,7300.0,93.2206,93.4061,93.1588,93.4061,7300.0
2014-04-10 14:00:00,105.77,105.85,105.63,105.79,10300.0,93.4149,93.4856,93.2913,93.4326,10300.0
2014-04-10 14:10:00,105.77,105.9,105.72,105.84,8900.0,93.4149,93.5297,93.3707,93.4767,8900.0
2014-04-10 14:20:00,105.79,105.82,105.51,105.51,10000.0,93.4326,93.4591,93.1853,93.1853,10000.0
2014-04-10 14:30:00,105.51,105.51,105.19,105.33,17400.0,93.1853,93.1853,92.9027,93.0263,17400.0
2014-04-10 14:40:00,105.35,105.41,105.19,105.21,8800.0,93.044,93.097,92.9027,92.9203,8800.0
2014-04-10 14:50:00,105.21,105.33,105.15,105.26,15400.0,92.9203,93.0263,92.8673,92.9645,15400.0
2014-04-10 15:00:00,105.21,105.27,104.79,104.8,36100.0,92.9203,92.9733,92.5494,92.5582,36100.0
2014-04-10 15:10:00,104.79,105.19,104.78,105.19,17500.0,92.5494,92.9027,92.5405,92.9027,17500.0
2014-04-10 15:20:00,105.2,105.21,104.89,105.07,47000.0,92.9115,92.9203,92.6377,92.7967,47000.0
2014-04-10 15:30:00,105.07,105.26,105.04,105.21,24000.0,92.7967,92.9645,92.7702,92.9203,24000.0
2014-04-10 15:40:00,105.22,105.37,105.13,105.33,23000.0,92.9291,93.0616,92.8497,93.0263,23000.0
2014-04-10 15:50:00,105.34,105.35,105.02,105.03,81200.0,93.0351,93.044,92.7525,92.7613,81200.0
2014-04-11 09:30:00,104.61,104.81,104.37,104.66,33700.0,92.3904,92.567,92.1784,92.4346,33700.0
2014-04-11 09:40:00,104.94,105.03,104.75,104.84,6800.0,92.6819,92.7613,92.5141,92.5935,6800.0
2014-04-11 09:50:00,105.11,105.25,104.9,104.93,11300.0,92.832,92.9556,92.6465,92.673,11300.0
2014-04-11 10:00:00,104.92,104.92,104.4,104.47,17300.0,92.6642,92.6642,92.2049,92.2668,17300.0
2014-04-11 10:10:00,104.57,104.8,104.26,104.3,18300.0,92.3551,92.5582,92.0813,92.1166,18300.0
2014-04-11 10:20:00,104.34,104.62,104.22,104.57,26800.0,92.1519,92.3992,92.046,92.3551,26800.0
2014-04-11 10:30:00,104.5,104.86,104.46,104.62,11800.0,92.2933,92.6112,92.2579,92.3992,11800.0
2014-04-11 10:40:00,104.61,104.78,104.49,104.61,18000.0,92.3904,92.5405,92.2844,92.3904,18000.0
2014-04-11 10:50:00,104.6,104.98,104.6,104.94,15300.0,92.3816,92.7172,92.3816,92.6819,15300.0
2014-04-11 11:00:00,104.84,104.89,104.62,104.65,21300.0,92.5935,92.6377,92.3992,92.4257,21300.0
2014-04-11 11:10:00,104.6,104.76,104.56,104.6,21300.0,92.3816,92.5229,92.3462,92.3816,21300.0
2014-04-11 11:20:00,104.61,104.67,104.29,104.47,15900.0,92.3904,92.4434,92.1078,92.2668,15900.0
2014-04-11 11:30:00,104.47,104.6,104.25,104.39,13900.0,92.2668,92.3816,92.0725,92.1961,13900.0
2014-04-11 11:40:00,104.46,104.46,104.11,104.3,12100.0,92.2579,92.2579,91.9488,92.1166,12100.0
2014-04-11 11:50:00,104.25,104.39,104.16,104.3,11900.0,92.0725,92.1961,91.993,92.1166,11900.0
2014-04-11 12:00:00,104.44,104.68,104.44,104.46,26800.0,92.2403,92.4522,92.2403,92.2579,26800.0
2014-04-11 12:10:00,104.41,104.43,104.21,104.43,7500.0,92.2138,92.2314,92.0371,92.2314,7500.0
2014-04-11 12:20:00,104.42,104.5,104.36,104.46,6800.0,92.2226,92.2933,92.1696,92.2579,6800.0
2014-04-11 12:30:00,104.43,104.54,104.42,104.54,5900.0,92.2314,92.3286,92.2226,92.3286,5900.0
2014-04-11 12:40:00,104.59,104.61,104.52,104.56,9600.0,92.3727,92.3904,92.3109,92.3462,9600.0
2014-04-11 12:50:00,104.54,104.54,104.34,104.43,9500.0,92.3286,92.3286,92.1519,92.2314,9500.0
2014-04-11 13:00:00,104.42,104.48,104.19,104.2,7300.0,92.2226,92.2756,92.0195,92.0283,7300.0
2014-04-11 13:10:00,104.25,104.37,104.2,104.21,7200.0,92.0725,92.1784,92.0283,92.0371,7200.0
2014-04-11 13:20:00,104.27,104.28,104.18,104.24,8800.0,92.0901,92.099,92.0106,92.0636,8800.0
2014-04-11 13:30:00,104.22,104.42,104.12,104.39,15900.0,92.046,92.2226,91.9576,92.1961,15900.0
2014-04-11 13:40:00,104.41,104.46,104.33,104.45,20100.0,92.2138,92.2579,92.1431,92.2491,20100.0
2014-04-11 13:50:00,104.43,104.48,104.38,104.41,9100.0,92.2314,92.2756,92.1873,92.2138,9100.0
2014-04-11 14:00:00,104.42,104.57,104.41,104.54,11000.0,92.2226,92.3551,92.2138,92.3286,11000.0
2014-04-11 14:10:00,104.5,104.5,104.33,104.36,9000.0,92.2933,92.2933,92.1431,92.1696,9000.0
2014-04-11 14:20:00,104.35,104.36,104.1,104.21,15700.0,92.1608,92.1696,91.94,92.0371,15700.0
2014-04-11 14:30:00,104.18,104.29,104.13,104.13,7100.0,92.0106,92.1078,91.9665,91.9665,7100.0
2014-04-11 14:40:00,104.12,104.17,103.89,103.91,16200.0,91.9576,92.0018,91.7545,91.7722,16200.0
2014-04-11 14:50:00,103.95,104.12,103.87,103.99,25300.0,91.8075,91.9576,91.7368,91.8428,25300.0
2014-04-11 15:00:00,103.98,104.15,103.89,104.15,16900.0,91.834,91.9841,91.7545,91.9841,16900.0
2014-04-11 15:10:00,104.14,104.22,104.06,104.15,25500.0,91.9753,92.046,91.9047,91.9841,25500.0
2014-04-11 15:20:00,104.16,104.36,104.16,104.23,22500.0,91.993,92.1696,91.993,92.0548,22500.0
2014-04-11 15:30:00,104.22,104.22,104.0,104.02,35800.0,92.046,92.046,91.8517,91.8693,35800.0
2014-04-11 15:40:00,104.04,104.35,103.86,103.94,82100.0,91.887,92.1608,91.728,91.7987,82100.0
2014-04-11 15:50:00,103.92,103.95,103.69,103.71,126500.0,91.781,91.8075,91.5779,91.5955,126500.0
2014-04-14 09:30:00,104.15,104.65,104.01,104.07,29900.0,91.9841,92.4257,91.8605,91.9135,29900.0
2014-04-14 09:40:00,104.17,104.26,104.03,104.05,9500.0,92.0018,92.0813,91.8782,91.8958,9500.0
2014-04-14 09:50:00,104.13,104.21,103.88,104.08,16200.0,91.9665,92.0371,91.7457,91.9223,16200.0
2014-04-14 10:00:00,103.97,104.26,103.89,104.13,19800.0,91.8252,92.0813,91.7545,91.9665,19800.0
2014-04-14 10:10:00,104.16,104.2,103.98,104.04,18200.0,91.993,92.0283,91.834,91.887,18200.0
2014-04-14 10:20:00,104.03,104.15,103.96,104.09,11900.0,91.8782,91.9841,91.8163,91.9311,11900.0
2014-04-14 10:30:00,104.14,104.2,104.07,104.12,12500.0,91.9753,92.0283,91.9135,91.9576,12500.0
2014-04-14 10:40:00,104.17,104.21,104.12,104.17,45900.0,92.0018,92.0371,91.9576,92.0018,45900.0
2014-04-14 10:50:00,104.17,104.5,104.17,104.46,22400.0,92.0018,92.2933,92.0018,92.2579,22400.0
2014-04-14 11:00:00,104.47,104.63,104.44,104.54,13100.0,92.2668,92.4081,92.2403,92.3286,13100.0
2014-04-14 11:10:00,104.52,104.58,104.42,104.55,7200.0,92.3109,92.3639,92.2226,92.3374,7200.0
2014-04-14 11:20:00,104.53,104.53,104.42,104.42,8500.0,92.3197,92.3197,92.2226,92.2226,8500.0
2014-04-14 11:30:00,104.49,104.54,104.41,104.48,6400.0,92.2844,92.3286,92.2138,92.2756,6400.0
2014-04-14 11:40:00,104.46,104.55,104.34,104.41,8300.0,92.2579,92.3374,92.1519,92.2138,8300.0
2014-04-14 11:50:00,104.44,104.56,104.41,104.43,7600.0,92.2403,92.3462,92.2138,92.2314,7600.0
2014-04-14 12:00:00,104.39,104.44,104.2,104.28,6500.0,92.1961,92.2403,92.0283,92.099,6500.0
2014-04-14 12:10:00,104.23,104.31,104.23,104.28,11300.0,92.0548,92.1254,92.0548,92.099,11300.0
2014-04-14 12:20:00,104.24,104.25,104.01,104.12,25000.0,92.0636,92.0725,91.8605,91.9576,25000.0
2014-04-14 12:30:00,104.08,104.29,104.07,104.21,57400.0,91.9223,92.1078,91.9135,92.0371,57400.0
2014-04-14 12:40:00,104.23,104.26,104.15,104.17,11300.0,92.0548,92.0813,91.9841,92.0018,11300.0
2014-04-14 12:50:00,104.19,104.22,104.14,104.16,6600.0,92.0195,92.046,91.9753,91.993,6600.0
2014-04-14 13:00:00,104.18,104.3,104.15,104.29,10400.0,92.0106,92.1166,91.9841,92.1078,10400.0
2014-04-14 13:10:00,104.26,104.29,104.11,104.16,10000.0,92.0813,92.1078,91.9488,91.993,10000.0
2014-04-14 13:20:00,104.12,104.2,104.02,104.1,13600.0,91.9576,92.0283,91.8693,91.94,13600.0
2014-04-14 13:30:00,104.06,104.32,104.06,104.27,9400.0,91.9047,92.1343,91.9047,92.0901,9400.0
2014-04-14 13:40:00,104.25,104.32,104.12,104.12,7600.0,92.0725,92.1343,91.9576,91.9576,7600.0
2014-04-14 13:50:00,104.14,104.18,104.06,104.1,4600.0,91.9753,92.0106,91.9047,91.94,4600.0
2014-04-14 14:00:00,104.11,104.2,104.06,104.17,7400.0,91.9488,92.0283,91.9047,92.0018,7400.0
2014-04-14 14:10:00,104.12,104.21,104.09,104.09,17100.0,91.9576,92.0371,91.9311,91.9311,17100.0
2014-04-14 14:20:00,104.1,104.13,103.99,104.0,8500.0,91.94,91.9665,91.8428,91.8517,8500.0
2014-04-14 14:30:00,103.97,104.09,103.91,104.09,13400.0,91.8252,91.9311,91.7722,91.9311,13400.0
2014-04-14 14:40:00,104.06,104.12,103.98,104.01,15900.0,91.9047,91.9576,91.834,91.8605,15900.0
2014-04-14 14:50:00,104.04,104.06,103.87,103.87,10200.0,91.887,91.9047,91.7368,91.7368,10200.0
2014-04-14 15:00:00,103.86,103.96,103.75,103.78,27600.0,91.728,91.8163,91.6309,91.6574,27600.0
2014-04-14 15:10:00,103.79,103.9,103.51,103.59,40200.0,91.6662,91.7633,91.4189,91.4896,40200.0
2014-04-14 15:20:00,103.63,103.81,103.6,103.74,15300.0,91.5249,91.6839,91.4984,91.622,15300.0
2014-04-14 15:30:00,103.77,104.02,103.77,103.99,12300.0,91.6485,91.8693,91.6485,91.8428,12300.0
2014-04-14 15:40:00,104.01,104.21,103.95,104.15,27200.0,91.8605,92.0371,91.8075,91.9841,27200.0
2014-04-14 15:50:00,104.11,104.36,104.1,104.25,69800.0,91.9488,92.1696,91.94,92.0725,69800.0
2014-04-15 09:30:00,104.46,104.76,104.39,104.61,21300.0,92.2579,92.5229,92.1961,92.3904,21300.0
2014-04-15 09:40:00,104.62,105.1,104.62,105.05,22500.0,92.3992,92.8232,92.3992,92.779,22500.0
2014-04-15 09:50:00,105.05,105.14,104.95,105.03,16900.0,92.779,92.8585,92.6907,92.7613,16900.0
2014-04-15 10:00:00,104.96,105.09,104.63,104.64,10700.0,92.6995,92.8143,92.4081,92.4169,10700.0
2014-04-15 10:10:00,104.64,104.7,104.42,104.42,14200.0,92.4169,92.4699,92.2226,92.2226,14200.0
2014-04-15 10:20:00,104.39,104.52,104.25,104.26,13600.0,92.1961,92.3109,92.0725,92.0813,13600.0
2014-04-15 10:30:00,104.18,104.47,103.96,104.4,9000.0,92.0106,92.2668,91.8163,92.2049,9000.0
2014-04-15 10:40:00,104.4,104.71,104.4,104.6,6900.0,92.2049,92.4787,92.2049,92.3816,6900.0
2014-04-15 10:50:00,104.62,104.7,104.18,104.34,13800.0,92.3992,92.4699,92.0106,92.1519,13800.0
2014-04-15 11:00:00,104.33,104.42,104.11,104.28,9900.0,92.1431,92.2226,91.9488,92.099,9900.0
2014-04-15 11:10:00,104.3,104.35,104.15,104.34,10300.0,92.1166,92.1608,91.9841,92.1519,10300.0
2014-04-15 11:20:00,104.33,104.5,104.23,104.4,6800.0,92.1431,92.2933,92.0548,92.2049,6800.0
2014-04-15 11:30:00,104.4,104.64,104.39,104.54,15600.0,92.2049,92.4169,92.1961,92.3286,15600.0
2014-04-15 11:40:00,104.49,104.52,104.12,104.16,9900.0,92.2844,92.3109,91.9576,91.993,9900.0
2014-04-15 11:50:00,104.1,104.24,104.03,104.12,8600.0,91.94,92.0636,91.8782,91.9576,8600.0
2014-04-15 12:00:00,104.1,104.11,103.86,104.03,12000.0,91.94,91.9488,91.728,91.8782,12000.0
2014-04-15 12:10:00,104.02,104.21,104.01,104.11,6200.0,91.8693,92.0371,91.8605,91.9488,6200.0
2014-04-15 12:20:00,104.14,104.15,103.95,104.11,9200.0,91.9753,91.9841,91.8075,91.9488,9200.0
2014-04-15 12:30:00,104.09,104.21,104.07,104.11,12700.0,91.9311,92.0371,91.9135,91.9488,12700.0
2014-04-15 12:40:00,104.13,104.17,103.98,104.0,10300.0,91.9665,92.0018,91.834,91.8517,10300.0
2014-04-15 12:50:00,103.97,104.09,103.89,103.91,7300.0,91.8252,91.9311,91.7545,91.7722,7300.0
2014-04-15 13:00:00,103.9,104.1,103.79,104.1,13400.0,91.7633,91.94,91.6662,91.94,13400.0
2014-04-15 13:10:00,104.08,104.17,103.98,104.09,9800.0,91.9223,92.0018,91.834,91.9311,9800.0
2014-04-15 13:20:00,104.12,104.22,104.04,104.22,8600.0,91.9576,92.046,91.887,92.046,8600.0
2014-04-15 13:30:00,104.26,104.51,104.2,104.49,10500.0,92.0813,92.3021,92.0283,92.2844,10500.0
2014-04-15 13:40:00,104.48,104.58,104.4,104.41,8900.0,92.2756,92.3639,92.2049,92.2138,8900.0
2014-04-15 13:50:00,104.46,104.74,104.43,104.74,7800.0,92.2579,92.5052,92.2314,92.5052,7800.0
2014-04-15 14:00:00,104.75,104.9,104.75,104.78,20900.0,92.5141,92.6465,92.5141,92.5405,20900.0
2014-04-15 14:10:00,104.74,104.85,104.67,104.67,11600.0,92.5052,92.6024,92.4434,92.4434,11600.0
2014-04-15 14:20:00,104.7,104.75,104.62,104.7,7600.0,92.4699,92.5141,92.3992,92.4699,7600.0
2014-04-15 14:30:00,104.75,104.9,104.75,104.9,8100.0,92.5141,92.6465,92.5141,92.6465,8100.0
2014-04-15 14:40:00,104.9,105.09,104.88,105.01,15800.0,92.6465,92.8143,92.6289,92.7437,15800.0
2014-04-15 14:50:00,105.02,105.2,104.98,104.98,11500.0,92.7525,92.9115,92.7172,92.7172,11500.0
2014-04-15 15:00:00,104.98,105.07,104.84,104.9,11100.0,92.7172,92.7967,92.5935,92.6465,11100.0
2014-04-15 15:10:00,104.89,105.21,104.89,105.2,20900.0,92.6377,92.9203,92.6377,92.9115,20900.0
2014-04-15 15:20:00,105.22,105.31,105.07,105.26,20700.0,92.9291,93.0086,92.7967,92.9645,20700.0
2014-04-15 15:30:00,105.27,105.28,105.16,105.16,21400.0,92.9733,92.9821,92.8762,92.8762,21400.0
2014-04-15 15:40:00,105.16,105.35,105.06,105.35,43900.0,92.8762,93.044,92.7878,93.044,43900.0
2014-04-15 15:50:00,105.35,105.45,105.32,105.4,91200.0,93.044,93.1323,93.0175,93.0881,91200.0
2014-04-16 09:30:00,106.36,106.44,106.0,106.28,12700.0,93.936,94.0066,93.618,93.8653,12700.0
2014-04-16 09:40:00,106.3,106.7,106.3,106.5,12500.0,93.883,94.2363,93.883,94.0596,12500.0
2014-04-16 09:50:00,106.45,106.65,106.08,106.45,16700.0,94.0155,94.1921,93.6887,94.0155,16700.0
2014-04-16 10:00:00,106.4,106.41,106.15,106.31,9100.0,93.9713,93.9801,93.7505,93.8918,9100.0
2014-04-16 10:10:00,106.32,106.46,106.29,106.42,7100.0,93.9007,94.0243,93.8742,93.989,7100.0
2014-04-16 10:20:00,106.46,106.55,106.29,106.39,6200.0,94.0243,94.1038,93.8742,93.9625,6200.0
2014-04-16 10:30:00,106.41,106.64,106.39,106.59,27300.0,93.9801,94.1833,93.9625,94.1391,27300.0
2014-04-16 10:40:00,106.56,106.56,106.15,106.33,6500.0,94.1126,94.1126,93.7505,93.9095,6500.0
2014-04-16 10:50:00,106.32,106.5,106.25,106.33,3400.0,93.9007,94.0596,93.8388,93.9095,3400.0
2014-04-16 11:00:00,106.26,106.4,106.11,106.4,7900.0,93.8477,93.9713,93.7152,93.9713,7900.0
2014-04-16 11:10:00,106.42,106.7,106.41,106.65,6400.0,93.989,94.2363,93.9801,94.1921,6400.0
2014-04-16 11:20:00,106.65,106.65,106.5,106.58,5800.0,94.1921,94.1921,94.0596,94.1303,5800.0
2014-04-16 11:30:00,106.57,107.02,106.56,106.99,17900.0,94.1215,94.5189,94.1126,94.4924,17900.0
2014-04-16 11:40:00,107.03,107.03,106.81,106.95,20400.0,94.5277,94.5277,94.3334,94.4571,20400.0
2014-04-16 11:50:00,106.98,107.09,106.84,106.86,25700.0,94.4836,94.5807,94.3599,94.3776,25700.0
2014-04-16 12:00:00,106.88,106.96,106.8,106.96,22000.0,94.3952,94.4659,94.3246,94.4659,22000.0
2014-04-16 12:10:00,106.97,107.12,106.95,107.11,18200.0,94.4747,94.6072,94.4571,94.5984,18200.0
2014-04-16 12:20:00,107.09,107.09,106.9,106.93,16900.0,94.5807,94.5807,94.4129,94.4394,16900.0
2014-04-16 12:30:00,106.96,107.02,106.78,106.83,10700.0,94.4659,94.5189,94.3069,94.3511,10700.0
2014-04-16 12:40:00,106.85,106.91,106.74,106.75,7800.0,94.3687,94.4217,94.2716,94.2804,7800.0
2014-04-16 12:50:00,106.77,106.87,106.69,106.69,9500.0,94.2981,94.3864,94.2274,94.2274,9500.0
2014-04-16 13:00:00,106.64,106.8,106.54,106.8,10400.0,94.1833,94.3246,94.095,94.3246,10400.0
2014-04-16 13:10:00,106.75,106.82,106.69,106.77,11200.0,94.2804,94.3423,94.2274,94.2981,11200.0
2014-04-16 13:20:00,106.79,106.92,106.75,106.85,10400.0,94.3158,94.4306,94.2804,94.3687,10400.0
2014-04-16 13:30:00,106.84,106.84,106.61,106.74,10000.0,94.3599,94.3599,94.1568,94.2716,10000.0
2014-04-16 13:40:00,106.76,106.77,106.64,106.75,16800.0,94.2893,94.2981,94.1833,94.2804,16800.0
2014-04-16 13:50:00,106.76,106.83,106.73,106.82,9500.0,94.2893,94.3511,94.2628,94.3423,9500.0
2014-04-16 14:00:00,106.85,106.87,106.63,106.73,8200.0,94.3687,94.3864,94.1744,94.2628,8200.0
2014-04-16 14:10:00,106.75,106.81,106.56,106.68,7000.0,94.2804,94.3334,94.1126,94.2186,7000.0
2014-04-16 14:20:00,106.64,106.84,106.62,106.77,8700.0,94.1833,94.3599,94.1656,94.2981,8700.0
2014-04-16 14:30:00,106.8,106.87,106.74,106.81,10000.0,94.3246,94.3864,94.2716,94.3334,10000.0
2014-04-16 14:40:00,106.77,106.88,106.72,106.72,6700.0,94.2981,94.3952,94.2539,94.2539,6700.0
2014-04-16 14:50:00,106.75,106.94,106.73,106.89,16600.0,94.2804,94.4482,94.2628,94.4041,16600.0
2014-04-16 15:00:00,106.88,106.9,106.73,106.81,13300.0,94.3952,94.4129,94.2628,94.3334,13300.0
2014-04-16 15:10:00,106.82,106.9,106.78,106.78,9900.0,94.3423,94.4129,94.3069,94.3069,9900.0
2014-04-16 15:20:00,106.78,106.93,106.77,106.87,13000.0,94.3069,94.4394,94.2981,94.3864,13000.0
2014-04-16 15:30:00,106.84,106.95,106.72,106.95,14700.0,94.3599,94.4571,94.2539,94.4571,14700.0
2014-04-16 15:40:00,106.91,107.02,106.91,106.96,33400.0,94.4217,94.5189,94.4217,94.4659,33400.0
2014-04-16 15:50:00,106.97,107.06,106.95,107.03,78900.0,94.4747,94.5542,94.4571,94.5277,78900.0
2014-04-17 09:30:00,106.79,107.49,106.79,107.02,91300.0,94.3158,94.934,94.3158,94.5189,91300.0
2014-04-17 09:40:00,107.01,107.2,106.97,107.04,31300.0,94.5101,94.6779,94.4747,94.5366,31300.0
2014-04-17 09:50:00,107.0,107.19,106.8,107.1,24400.0,94.5012,94.669,94.3246,94.5895,24400.0
2014-04-17 10:00:00,107.1,107.22,107.1,107.18,29800.0,94.5895,94.6955,94.5895,94.6602,29800.0
2014-04-17 10:10:00,107.2,107.24,107.12,107.18,35500.0,94.6779,94.7132,94.6072,94.6602,35500.0
2014-04-17 10:20:00,107.18,107.4,107.16,107.4,26100.0,94.6602,94.8545,94.6425,94.8545,26100.0
2014-04-17 10:30:00,107.43,107.83,107.36,107.78,16100.0,94.881,95.2343,94.8192,95.1901,16100.0
2014-04-17 10:40:00,107.78,107.8,107.64,107.8,10300.0,95.1901,95.2078,95.0665,95.2078,10300.0
2014-04-17 10:50:00,107.8,107.82,107.69,107.76,10400.0,95.2078,95.2254,95.1106,95.1724,10400.0
2014-04-17 11:00:00,107.78,107.83,107.65,107.83,8000.0,95.1901,95.2343,95.0753,95.2343,8000.0
2014-04-17 11:10:00,107.84,107.86,107.69,107.77,9900.0,95.2431,95.2608,95.1106,95.1813,9900.0
2014-04-17 11:20:00,107.77,107.88,107.73,107.86,10100.0,95.1813,95.2784,95.146,95.2608,10100.0
2014-04-17 11:30:00,107.88,107.89,107.66,107.66,8000.0,95.2784,95.2873,95.0841,95.0841,8000.0
2014-04-17 11:40:00,107.61,107.74,107.59,107.65,6900.0,95.04,95.1548,95.0223,95.0753,6900.0
2014-04-17 11:50:00,107.62,107.68,107.53,107.61,10100.0,95.0488,95.1018,94.9693,95.04,10100.0
2014-04-17 12:00:00,107.65,107.74,107.59,107.67,6200.0,95.0753,95.1548,95.0223,95.093,6200.0
2014-04-17 12:10:00,107.63,107.67,107.56,107.58,6500.0,95.0576,95.093,94.9958,95.0135,6500.0
2014-04-17 12:20:00,107.53,107.66,107.53,107.66,4700.0,94.9693,95.0841,94.9693,95.0841,4700.0
2014-04-17 12:30:00,107.67,107.77,107.57,107.76,9000.0,95.093,95.1813,95.0046,95.1724,9000.0
2014-04-17 12:40:00,107.76,107.84,107.7,107.83,10600.0,95.1724,95.2431,95.1195,95.2343,10600.0
2014-04-17 12:50:00,107.88,107.95,107.79,107.84,5800.0,95.2784,95.3403,95.1989,95.2431,5800.0
2014-04-17 13:00:00,107.85,107.97,107.83,107.93,8800.0,95.2519,95.3579,95.2343,95.3226,8800.0
2014-04-17 13:10:00,107.96,108.11,107.84,107.84,9500.0,95.3491,95.4816,95.2431,95.2431,9500.0
2014-04-17 13:20:00,107.84,107.88,107.78,107.88,8300.0,95.2431,95.2784,95.1901,95.2784,8300.0
2014-04-17 13:30:00,107.89,107.98,107.85,107.92,6600.0,95.2873,95.3668,95.2519,95.3138,6600.0
2014-04-17 13:40:00,107.9,108.0,107.87,107.87,10200.0,95.2961,95.3844,95.2696,95.2696,10200.0
2014-04-17 13:50:00,107.84,108.07,107.84,108.07,6500.0,95.2431,95.4462,95.2431,95.4462,6500.0
2014-04-17 14:00:00,108.07,108.07,107.93,107.93,5900.0,95.4462,95.4462,95.3226,95.3226,5900.0
2014-04-17 14:10:00,107.91,108.0,107.9,108.0,11200.0,95.3049,95.3844,95.2961,95.3844,11200.0
2014-04-17 14:20:00,108.01,108.13,108.01,108.09,15800.0,95.3932,95.4992,95.3932,95.4639,15800.0
2014-04-17 14:30:00,108.08,108.09,107.9,107.93,8500.0,95.4551,95.4639,95.2961,95.3226,8500.0
2014-04-17 14:40:00,107.93,107.97,107.91,107.92,8900.0,95.3226,95.3579,95.3049,95.3138,8900.0
2014-04-17 14:50:00,107.88,108.0,107.88,108.0,6500.0,95.2784,95.3844,95.2784,95.3844,6500.0
2014-04-17 15:00:00,107.96,108.09,107.92,107.96,21400.0,95.3491,95.4639,95.3138,95.3491,21400.0
2014-04-17 15:10:00,107.96,108.03,107.88,107.94,22600.0,95.3491,95.4109,95.2784,95.3314,22600.0
2014-04-17 15:20:00,107.93,107.95,107.88,107.95,13500.0,95.3226,95.3403,95.2784,95.3403,13500.0
2014-04-17 15:30:00,107.95,107.95,107.77,107.78,22600.0,95.3403,95.3403,95.1813,95.1901,22600.0
2014-04-17 15:40:00,107.77,107.86,107.75,107.85,28200.0,95.1813,95.2608,95.1636,95.2519,28200.0
2014-04-17 15:50:00,107.85,107.98,107.79,107.79,60600.0,95.2519,95.3668,95.1989,95.1989,60600.0
2014-04-21 09:30:00,107.05,107.89,106.72,106.9,75200.0,94.5454,95.2873,94.2539,94.4129,75200.0
2014-04-21 09:40:00,106.91,107.52,106.85,107.41,18900.0,94.4217,94.9605,94.3687,94.8633,18900.0
2014-04-21 09:50:00,107.43,107.86,107.43,107.86,20900.0,94.881,95.2608,94.881,95.2608,20900.0
2014-04-21 10:00:00,107.86,108.34,107.86,108.03,29900.0,95.2608,95.6847,95.2608,95.4109,29900.0
2014-04-21 10:10:00,108.04,108.04,107.71,107.71,16300.0,95.4197,95.4197,95.1283,95.1283,16300.0
2014-04-21 10:20:00,107.68,107.71,107.58,107.58,13900.0,95.1018,95.1283,95.0135,95.0135,13900.0
2014-04-21 10:30:00,107.62,107.63,107.42,107.49,18700.0,95.0488,95.0576,94.8722,94.934,18700.0
2014-04-21 10:40:00,107.45,107.68,107.45,107.58,10800.0,94.8987,95.1018,94.8987,95.0135,10800.0
2014-04-21 10:50:00,107.59,107.66,107.51,107.58,4600.0,95.0223,95.0841,94.9517,95.0135,4600.0
2014-04-21 11:00:00,107.56,107.61,107.48,107.54,15000.0,94.9958,95.04,94.9252,94.9781,15000.0
2014-04-21 11:10:00,107.52,107.61,107.45,107.53,21700.0,94.9605,95.04,94.8987,94.9693,21700.0
2014-04-21 11:20:00,107.54,107.73,107.49,107.71,32000.0,94.9781,95.146,94.934,95.1283,32000.0
2014-04-21 11:30:00,107.67,107.73,107.6,107.67,22900.0,95.093,95.146,95.0311,95.093,22900.0
2014-04-21 11:40:00,107.67,107.72,107.62,107.7,20500.0,95.093,95.1371,95.0488,95.1195,20500.0
2014-04-21 11:50:00,107.7,108.08,107.69,108.05,55200.0,95.1195,95.4551,95.1106,95.4286,55200.0
2014-04-21 12:00:00,107.95,108.01,107.84,107.97,13800.0,95.3403,95.3932,95.2431,95.3579,13800.0
2014-04-21 12:10:00,107.96,107.96,107.86,107.92,9900.0,95.3491,95.3491,95.2608,95.3138,9900.0
2014-04-21 12:20:00,107.84,107.89,107.71,107.79,4800.0,95.2431,95.2873,95.1283,95.1989,4800.0
2014-04-21 12:30:00,107.77,107.77,107.63,107.65,3500.0,95.1813,95.1813,95.0576,95.0753,3500.0
2014-04-21 12:40:00,107.65,107.78,107.64,107.67,4400.0,95.0753,95.1901,95.0665,95.093,4400.0
2014-04-21 12:50:00,107.68,107.72,107.62,107.68,4600.0,95.1018,95.1371,95.0488,95.1018,4600.0
2014-04-21 13:00:00,107.71,107.72,107.63,107.69,3900.0,95.1283,95.1371,95.0576,95.1106,3900.0
2014-04-21 13:10:00,107.63,107.73,107.63,107.73,3700.0,95.0576,95.146,95.0576,95.146,3700.0
2014-04-21 13:20:00,107.69,107.76,107.67,107.74,3400.0,95.1106,95.1724,95.093,95.1548,3400.0
2014-04-21 13:30:00,107.74,107.85,107.72,107.82,4500.0,95.1548,95.2519,95.1371,95.2254,4500.0
2014-04-21 13:40:00,107.8,107.84,107.75,107.76,5600.0,95.2078,95.2431,95.1636,95.1724,5600.0
2014-04-21 13:50:00,107.8,107.92,107.78,107.92,9100.0,95.2078,95.3138,95.1901,95.3138,9100.0
2014-04-21 14:00:00,107.94,107.98,107.89,107.93,5400.0,95.3314,95.3668,95.2873,95.3226,5400.0
2014-04-21 14:10:00,107.94,107.94,107.87,107.92,4200.0,95.3314,95.3314,95.2696,95.3138,4200.0
2014-04-21 14:20:00,107.93,108.0,107.91,108.0,5700.0,95.3226,95.3844,95.3049,95.3844,5700.0
2014-04-21 14:30:00,108.04,108.15,108.01,108.1,11600.0,95.4197,95.5169,95.3932,95.4727,11600.0
2014-04-21 14:40:00,108.12,108.15,108.0,108.06,12900.0,95.4904,95.5169,95.3844,95.4374,12900.0
2014-04-21 14:50:00,108.07,108.1,108.0,108.1,6800.0,95.4462,95.4727,95.3844,95.4727,6800.0
2014-04-21 15:00:00,108.1,108.1,108.0,108.03,9000.0,95.4727,95.4727,95.3844,95.4109,9000.0
2014-04-21 15:10:00,108.0,108.05,107.96,108.01,8500.0,95.3844,95.4286,95.3491,95.3932,8500.0
2014-04-21 15:20:00,107.97,108.02,107.87,107.9,9000.0,95.3579,95.4021,95.2696,95.2961,9000.0
2014-04-21 15:30:00,107.88,107.95,107.85,107.92,12000.0,95.2784,95.3403,95.2519,95.3138,12000.0
2014-04-21 15:40:00,107.94,108.0,107.9,107.91,12700.0,95.3314,95.3844,95.2961,95.3049,12700.0
2014-04-21 15:50:00,107.92,107.94,107.85,107.88,55700.0,95.3138,95.3314,95.2519,95.2784,55700.0
2014-04-22 09:30:00,107.95,108.12,107.5,107.78,17900.0,95.3403,95.4904,94.9428,95.1901,17900.0
2014-04-22 09:40:00,107.79,107.98,107.65,107.76,13200.0,95.1989,95.3668,95.0753,95.1724,13200.0
2014-04-22 09:50:00,107.75,108.02,107.7,107.88,16300.0,95.1636,95.4021,95.1195,95.2784,16300.0
2014-04-22 10:00:00,107.92,108.02,107.77,107.77,17100.0,95.3138,95.4021,95.1813,95.1813,17100.0
2014-04-22 10:10:00,107.73,107.97,107.73,107.79,8200.0,95.146,95.3579,95.146,95.1989,8200.0
2014-04-22 10:20:00,107.75,107.86,107.65,107.72,16300.0,95.1636,95.2608,95.0753,95.1371,16300.0
2014-04-22 10:30:00,107.78,107.8,107.63,107.63,16200.0,95.1901,95.2078,95.0576,95.0576,16200.0
2014-04-22 10:40:00,107.59,107.65,107.46,107.53,13800.0,95.0223,95.0753,94.9075,94.9693,13800.0
2014-04-22 10:50:00,107.53,107.64,107.48,107.58,10600.0,94.9693,95.0665,94.9252,95.0135,10600.0
2014-04-22 11:00:00,107.58,107.64,107.42,107.44,16800.0,95.0135,95.0665,94.8722,94.8898,16800.0
2014-04-22 11:10:00,107.42,107.53,107.42,107.46,4700.0,94.8722,94.9693,94.8722,94.9075,4700.0
2014-04-22 11:20:00,107.48,107.57,107.46,107.57,5800.0,94.9252,95.0046,94.9075,95.0046,5800.0
2014-04-22 11:30:00,107.58,107.74,107.58,107.73,10500.0,95.0135,95.1548,95.0135,95.146,10500.0
2014-04-22 11:40:00,107.73,107.75,107.64,107.71,4500.0,95.146,95.1636,95.0665,95.1283,4500.0
2014-04-22 11:50:00,107.73,107.74,107.64,107.71,8700.0,95.146,95.1548,95.0665,95.1283,8700.0
2014-04-22 12:00:00,107.71,107.75,107.67,107.72,13200.0,95.1283,95.1636,95.093,95.1371,13200.0
2014-04-22 12:10:00,107.7,107.78,107.61,107.61,13800.0,95.1195,95.1901,95.04,95.04,13800.0
2014-04-22 12:20:00,107.61,107.69,107.57,107.69,6100.0,95.04,95.1106,95.0046,95.1106,6100.0
2014-04-22 12:30:00,107.74,107.74,107.57,107.63,11200.0,95.1548,95.1548,95.0046,95.0576,11200.0
2014-04-22 12:40:00,107.69,107.81,107.67,107.67,6300.0,95.1106,95.2166,95.093,95.093,6300.0
2014-04-22 12:50:00,107.66,107.81,107.61,107.79,8700.0,95.0841,95.2166,95.04,95.1989,8700.0
2014-04-22 13:00:00,107.82,107.82,107.69,107.71,7500.0,95.2254,95.2254,95.1106,95.1283,7500.0
2014-04-22 13:10:00,107.72,107.75,107.69,107.69,4500.0,95.1371,95.1636,95.1106,95.1106,4500.0
2014-04-22 13:20:00,107.72,107.82,107.71,107.78,5100.0,95.1371,95.2254,95.1283,95.1901,5100.0
2014-04-22 13:30:00,107.8,107.87,107.76,107.8,3600.0,95.2078,95.2696,95.1724,95.2078,3600.0
2014-04-22 13:40:00,107.79,107.87,107.78,107.79,7800.0,95.1989,95.2696,95.1901,95.1989,7800.0
2014-04-22 13:50:00,107.82,107.84,107.78,107.84,4400.0,95.2254,95.2431,95.1901,95.2431,4400.0
2014-04-22 14:00:00,107.84,107.89,107.65,107.65,7100.0,95.2431,95.2873,95.0753,95.0753,7100.0
2014-04-22 14:10:00,107.66,107.67,107.58,107.58,8700.0,95.0841,95.093,95.0135,95.0135,8700.0
2014-04-22 14:20:00,107.58,107.59,107.52,107.52,8500.0,95.0135,95.0223,94.9605,94.9605,8500.0
2014-04-22 14:30:00,107.52,107.56,107.47,107.52,9800.0,94.9605,94.9958,94.9163,94.9605,9800.0
2014-04-22 14:40:00,107.52,107.63,107.52,107.6,6400.0,94.9605,95.0576,94.9605,95.0311,6400.0
2014-04-22 14:50:00,107.57,107.59,107.47,107.52,16200.0,95.0046,95.0223,94.9163,94.9605,16200.0
2014-04-22 15:00:00,107.5,107.53,107.47,107.49,10500.0,94.9428,94.9693,94.9163,94.934,10500.0
2014-04-22 15:10:00,107.48,107.52,107.33,107.33,20400.0,94.9252,94.9605,94.7927,94.7927,20400.0
2014-04-22 15:20:00,107.33,107.36,107.23,107.26,29600.0,94.7927,94.8192,94.7044,94.7309,29600.0
2014-04-22 15:30:00,107.26,107.3,107.21,107.29,19700.0,94.7309,94.7662,94.6867,94.7574,19700.0
2014-04-22 15:40:00,107.29,107.42,107.29,107.36,27800.0,94.7574,94.8722,94.7574,94.8192,27800.0
2014-04-22 15:50:00,107.36,107.38,107.21,107.26,87700.0,94.8192,94.8368,94.6867,94.7309,87700.0
2014-04-23 09:30:00,106.91,107.44,106.91,107.14,60100.0,94.4217,94.8898,94.4217,94.6249,60100.0
2014-04-23 09:40:00,107.2,107.29,106.66,106.82,13600.0,94.6779,94.7574,94.2009,94.3423,13600.0
2014-04-23 09:50:00,106.83,107.17,106.83,107.11,8400.0,94.3511,94.6514,94.3511,94.5984,8400.0
2014-04-23 10:00:00,107.12,107.12,106.87,107.0,14800.0,94.6072,94.6072,94.3864,94.5012,14800.0
2014-04-23 10:10:00,107.04,107.17,107.0,107.04,13400.0,94.5366,94.6514,94.5012,94.5366,13400.0
2014-04-23 10:20:00,107.02,107.2,107.0,107.2,14500.0,94.5189,94.6779,94.5012,94.6779,14500.0
2014-04-23 10:30:00,107.2,107.22,106.99,107.09,9500.0,94.6779,94.6955,94.4924,94.5807,9500.0
2014-04-23 10:40:00,107.13,107.27,107.01,107.08,26100.0,94.616,94.7397,94.5101,94.5719,26100.0
2014-04-23 10:50:00,107.07,107.12,106.89,106.97,45500.0,94.563,94.6072,94.4041,94.4747,45500.0
2014-04-23 11:00:00,106.95,107.11,106.89,107.03,22400.0,94.4571,94.5984,94.4041,94.5277,22400.0
2014-04-23 11:10:00,107.06,107.11,106.94,107.09,10200.0,94.5542,94.5984,94.4482,94.5807,10200.0
2014-04-23 11:20:00,107.1,107.1,106.83,107.04,8500.0,94.5895,94.5895,94.3511,94.5366,8500.0
2014-04-23 11:30:00,107.04,107.12,106.83,107.0,16800.0,94.5366,94.6072,94.3511,94.5012,16800.0
2014-04-23 11:40:00,106.98,107.02,106.91,106.98,3900.0,94.4836,94.5189,94.4217,94.4836,3900.0
2014-04-23 11:50:00,107.0,107.08,107.0,107.05,7800.0,94.5012,94.5719,94.5012,94.5454,7800.0
2014-04-23 12:00:00,107.01,107.11,106.93,106.93,8100.0,94.5101,94.5984,94.4394,94.4394,8100.0
2014-04-23 12:10:00,106.93,107.03,106.89,106.9,3500.0,94.4394,94.5277,94.4041,94.4129,3500.0
2014-04-23 12:20:00,106.88,106.94,106.78,106.84,11000.0,94.3952,94.4482,94.3069,94.3599,11000.0
2014-04-23 12:30:00,106.81,106.92,106.8,106.85,16600.0,94.3334,94.4306,94.3246,94.3687,16600.0
2014-04-23 12:40:00,106.84,106.94,106.79,106.81,20400.0,94.3599,94.4482,94.3158,94.3334,20400.0
2014-04-23 12:50:00,106.82,106.88,106.78,106.87,6300.0,94.3423,94.3952,94.3069,94.3864,6300.0
2014-04-23 13:00:00,106.87,106.98,106.87,106.95,7300.0,94.3864,94.4836,94.3864,94.4571,7300.0
2014-04-23 13:10:00,106.95,106.96,106.84,106.93,12400.0,94.4571,94.4659,94.3599,94.4394,12400.0
2014-04-23 13:20:00,106.97,106.97,106.86,106.95,7200.0,94.4747,94.4747,94.3776,94.4571,7200.0
2014-04-23 13:30:00,106.95,106.99,106.88,106.9,8800.0,94.4571,94.4924,94.3952,94.4129,8800.0
2014-04-23 13:40:00,106.87,106.94,106.83,106.9,7100.0,94.3864,94.4482,94.3511,94.4129,7100.0
2014-04-23 13:50:00,106.93,106.98,106.9,106.92,14100.0,94.4394,94.4836,94.4129,94.4306,14100.0
2014-04-23 14:00:00,106.95,106.95,106.9,106.95,9600.0,94.4571,94.4571,94.4129,94.4571,9600.0
2014-04-23 14:10:00,106.95,106.97,106.88,106.91,6900.0,94.4571,94.4747,94.3952,94.4217,6900.0
2014-04-23 14:20:00,106.93,106.97,106.87,106.89,20300.0,94.4394,94.4747,94.3864,94.4041,20300.0
2014-04-23 14:30:00,106.9,106.98,106.85,106.94,32600.0,94.4129,94.4836,94.3687,94.4482,32600.0
2014-04-23 14:40:00,106.92,106.97,106.88,106.9,11100.0,94.4306,94.4747,94.3952,94.4129,11100.0
2014-04-23 14:50:00,106.9,106.98,106.87,106.87,20300.0,94.4129,94.4836,94.3864,94.3864,20300.0
2014-04-23 15:00:00,106.86,106.95,106.83,106.95,24000.0,94.3776,94.4571,94.3511,94.4571,24000.0
2014-04-23 15:10:00,106.95,106.95,106.8,106.8,17400.0,94.4571,94.4571,94.3246,94.3246,17400.0
2014-04-23 15:20:00,106.82,106.83,106.76,106.82,9800.0,94.3423,94.3511,94.2893,94.3423,9800.0
2014-04-23 15:30:00,106.83,106.87,106.8,106.83,24300.0,94.3511,94.3864,94.3246,94.3511,24300.0
2014-04-23 15:40:00,106.84,106.89,106.79,106.89,24500.0,94.3599,94.4041,94.3158,94.4041,24500.0
2014-04-23 15:50:00,106.89,106.92,106.86,106.89,36800.0,94.4041,94.4306,94.3776,94.4041,36800.0
2014-04-24 09:30:00,107.1,107.34,106.68,106.86,31800.0,94.5895,94.8015,94.2186,94.3776,31800.0
2014-04-24 09:40:00,106.86,106.86,106.55,106.66,12700.0,94.3776,94.3776,94.1038,94.2009,12700.0
2014-04-24 09:50:00,106.65,106.87,106.61,106.75,8200.0,94.1921,94.3864,94.1568,94.2804,8200.0
2014-04-24 10:00:00,106.66,106.71,106.35,106.35,6700.0,94.2009,94.2451,93.9272,93.9272,6700.0
2014-04-24 10:10:00,106.46,106.86,106.42,106.82,26200.0,94.0243,94.3776,93.989,94.3423,26200.0
2014-04-24 10:20:00,106.82,106.85,106.27,106.45,46400.0,94.3423,94.3687,93.8565,94.0155,46400.0
2014-04-24 10:30:00,106.47,106.5,106.3,106.3,30700.0,94.0331,94.0596,93.883,93.883,30700.0
2014-04-24 10:40:00,106.33,106.33,106.16,106.18,3000.0,93.9095,93.9095,93.7593,93.777,3000.0
2014-04-24 10:50:00,106.19,106.31,106.07,106.28,10300.0,93.7858,93.8918,93.6799,93.8653,10300.0
2014-04-24 11:00:00,106.3,106.35,106.21,106.35,9200.0,93.883,93.9272,93.8035,93.9272,9200.0
2014-04-24 11:10:00,106.35,106.44,106.29,106.35,11400.0,93.9272,94.0066,93.8742,93.9272,11400.0
2014-04-24 11:20:00,106.37,106.66,106.34,106.62,49700.0,93.9448,94.2009,93.9183,94.1656,49700.0
2014-04-24 11:30:00,106.62,106.67,106.5,106.57,24600.0,94.1656,94.2098,94.0596,94.1215,24600.0
2014-04-24 11:40:00,106.57,106.62,106.5,106.52,11100.0,94.1215,94.1656,94.0596,94.0773,11100.0
2014-04-24 11:50:00,106.53,106.53,106.39,106.5,4200.0,94.0861,94.0861,93.9625,94.0596,4200.0
2014-04-24 12:00:00,106.48,106.61,106.48,106.51,5300.0,94.042,94.1568,94.042,94.0685,5300.0
2014-04-24 12:10:00,106.53,106.53,106.38,106.43,2500.0,94.0861,94.0861,93.9536,93.9978,2500.0
2014-04-24 12:20:00,106.39,106.45,106.39,106.4,4100.0,93.9625,94.0155,93.9625,93.9713,4100.0
2014-04-24 12:30:00,106.41,106.48,106.4,106.46,2100.0,93.9801,94.042,93.9713,94.0243,2100.0
2014-04-24 12:40:00,106.41,106.44,106.32,106.35,10100.0,93.9801,94.0066,93.9007,93.9272,10100.0
2014-04-24 12:50:00,106.31,106.41,106.25,106.4,9200.0,93.8918,93.9801,93.8388,93.9713,9200.0
2014-04-24 13:00:00,106.47,106.47,106.27,106.37,7700.0,94.0331,94.0331,93.8565,93.9448,7700.0
2014-04-24 13:10:00,106.35,106.36,106.32,106.36,5100.0,93.9272,93.936,93.9007,93.936,5100.0
2014-04-24 13:20:00,106.39,106.39,106.28,106.29,8800.0,93.9625,93.9625,93.8653,93.8742,8800.0
2014-04-24 13:30:00,106.31,106.36,106.07,106.07,4100.0,93.8918,93.936,93.6799,93.6799,4100.0
2014-04-24 13:40:00,106.03,106.22,106.02,106.03,7100.0,93.6445,93.8123,93.6357,93.6445,7100.0
2014-04-24 13:50:00,106.11,106.16,106.0,106.03,3700.0,93.7152,93.7593,93.618,93.6445,3700.0
2014-04-24 14:00:00,106.03,106.15,105.99,106.03,13900.0,93.6445,93.7505,93.6092,93.6445,13900.0
2014-04-24 14:10:00,106.04,106.11,105.98,106.07,5200.0,93.6534,93.7152,93.6004,93.6799,5200.0
2014-04-24 14:20:00,106.05,106.08,105.94,105.97,9000.0,93.6622,93.6887,93.565,93.5915,9000.0
2014-04-24 14:30:00,106.06,106.13,105.99,106.06,28100.0,93.671,93.7329,93.6092,93.671,28100.0
2014-04-24 14:40:00,106.11,106.15,106.0,106.1,13800.0,93.7152,93.7505,93.618,93.7064,13800.0
2014-04-24 14:50:00,106.12,106.14,106.06,106.09,8500.0,93.724,93.7417,93.671,93.6975,8500.0
2014-04-24 15:00:00,106.1,106.21,106.05,106.08,14700.0,93.7064,93.8035,93.6622,93.6887,14700.0
2014-04-24 15:10:00,106.08,106.19,106.08,106.09,23200.0,93.6887,93.7858,93.6887,93.6975,23200.0
2014-04-24 15:20:00,106.1,106.18,105.97,105.98,22000.0,93.7064,93.777,93.5915,93.6004,22000.0
2014-04-24 15:30:00,106.04,106.13,105.98,106.1,15000.0,93.6534,93.7329,93.6004,93.7064,15000.0
2014-04-24 15:40:00,106.09,106.11,105.99,106.05,17800.0,93.6975,93.7152,93.6092,93.6622,17800.0
2014-04-24 15:50:00,106.07,106.1,106.01,106.08,46300.0,93.6799,93.7064,93.6269,93.6887,46300.0
2014-04-25 09:30:00,105.98,106.61,105.98,106.09,30800.0,93.6004,94.1568,93.6004,93.6975,30800.0
2014-04-25 09:40:00,106.15,106.43,105.88,105.9,20700.0,93.7505,93.9978,93.5121,93.5297,20700.0
2014-04-25 09:50:00,105.82,105.98,105.48,105.48,15500.0,93.4591,93.6004,93.1588,93.1588,15500.0
2014-04-25 10:00:00,105.51,105.98,105.45,105.88,28800.0,93.1853,93.6004,93.1323,93.5121,28800.0
2014-04-25 10:10:00,105.91,105.98,105.67,105.73,17800.0,93.5386,93.6004,93.3266,93.3796,17800.0
2014-04-25 10:20:00,105.76,105.9,105.66,105.79,33300.0,93.4061,93.5297,93.3178,93.4326,33300.0
2014-04-25 10:30:00,105.68,105.77,105.45,105.68,24900.0,93.3354,93.4149,93.1323,93.3354,24900.0
2014-04-25 10:40:00,105.65,105.73,105.41,105.41,23400.0,93.3089,93.3796,93.097,93.097,23400.0
2014-04-25 10:50:00,105.44,105.61,105.31,105.49,10500.0,93.1235,93.2736,93.0086,93.1676,10500.0
2014-04-25 11:00:00,105.42,105.57,105.37,105.42,37000.0,93.1058,93.2383,93.0616,93.1058,37000.0
2014-04-25 11:10:00,105.45,105.49,105.32,105.37,12800.0,93.1323,93.1676,93.0175,93.0616,12800.0
2014-04-25 11:20:00,105.38,105.65,105.37,105.6,6500.0,93.0705,93.3089,93.0616,93.2648,6500.0
2014-04-25 11:30:00,105.58,105.59,105.45,105.46,11100.0,93.2471,93.2559,93.1323,93.1411,11100.0
2014-04-25 11:40:00,105.47,105.51,105.37,105.48,11600.0,93.1499,93.1853,93.0616,93.1588,11600.0
2014-04-25 11:50:00,105.46,105.57,105.39,105.4,27100.0,93.1411,93.2383,93.0793,93.0881,27100.0
2014-04-25 12:00:00,105.44,105.52,105.34,105.49,23000.0,93.1235,93.1941,93.0351,93.1676,23000.0
2014-04-25 12:10:00,105.5,105.54,105.35,105.39,32500.0,93.1764,93.2118,93.044,93.0793,32500.0
2014-04-25 12:20:00,105.43,105.54,105.37,105.52,22100.0,93.1146,93.2118,93.0616,93.1941,22100.0
2014-04-25 12:30:00,105.55,105.56,105.43,105.47,27100.0,93.2206,93.2294,93.1146,93.1499,27100.0
2014-04-25 12:40:00,105.5,105.51,105.39,105.45,25600.0,93.1764,93.1853,93.0793,93.1323,25600.0
2014-04-25 12:50:00,105.45,105.5,105.44,105.47,7600.0,93.1323,93.1764,93.1235,93.1499,7600.0
2014-04-25 13:00:00,105.46,105.47,105.32,105.34,30100.0,93.1411,93.1499,93.0175,93.0351,30100.0
2014-04-25 13:10:00,105.33,105.37,105.22,105.23,7900.0,93.0263,93.0616,92.9291,92.938,7900.0
2014-04-25 13:20:00,105.26,105.34,105.24,105.31,3600.0,92.9645,93.0351,92.9468,93.0086,3600.0
2014-04-25 13:30:00,105.28,105.28,105.19,105.26,13900.0,92.9821,92.9821,92.9027,92.9645,13900.0
2014-04-25 13:40:00,105.28,105.46,105.27,105.45,20300.0,92.9821,93.1411,92.9733,93.1323,20300.0
2014-04-25 13:50:00,105.46,105.5,105.41,105.49,5800.0,93.1411,93.1764,93.097,93.1676,5800.0
2014-04-25 14:00:00,105.47,105.47,105.24,105.3,14200.0,93.1499,93.1499,92.9468,92.9998,14200.0
2014-04-25 14:10:00,105.28,105.37,105.11,105.17,20200.0,92.9821,93.0616,92.832,92.885,20200.0
2014-04-25 14:20:00,105.13,105.17,105.05,105.06,14500.0,92.8497,92.885,92.779,92.7878,14500.0
2014-04-25 14:30:00,105.04,105.05,104.94,104.98,22500.0,92.7702,92.779,92.6819,92.7172,22500.0
2014-04-25 14:40:00,104.98,105.02,104.97,104.98,12500.0,92.7172,92.7525,92.7084,92.7172,12500.0
2014-04-25 14:50:00,104.98,105.0,104.95,104.95,13700.0,92.7172,92.7348,92.6907,92.6907,13700.0
2014-04-25 15:00:00,104.95,105.13,104.94,105.12,29300.0,92.6907,92.8497,92.6819,92.8408,29300.0
2014-04-25 15:10:00,105.12,105.23,105.11,105.18,31500.0,92.8408,92.938,92.832,92.8938,31500.0
2014-04-25 15:20:00,105.16,105.32,105.16,105.3,23700.0,92.8762,93.0175,92.8762,92.9998,23700.0
2014-04-25 15:30:00,105.32,105.35,105.26,105.29,24700.0,93.0175,93.044,92.9645,92.991,24700.0
2014-04-25 15:40:00,105.28,105.4,105.27,105.38,54300.0,92.9821,93.0881,92.9733,93.0705,54300.0
2014-04-25 15:50:00,105.38,105.41,105.11,105.27,131500.0,93.0705,93.097,92.832,92.9733,131500.0
2014-04-28 09:30:00,106.5,107.0,106.05,106.49,54900.0,94.0596,94.5012,93.6622,94.0508,54900.0
2014-04-28 09:40:00,106.5,106.5,106.21,106.29,19500.0,94.0596,94.0596,93.8035,93.8742,19500.0
2014-04-28 09:50:00,106.36,106.49,106.05,106.25,41900.0,93.936,94.0508,93.6622,93.8388,41900.0
2014-04-28 10:00:00,106.33,106.6,106.0,106.1,32400.0,93.9095,94.148,93.618,93.7064,32400.0
2014-04-28 10:10:00,106.0,106.28,106.0,106.03,25400.0,93.618,93.8653,93.618,93.6445,25400.0
2014-04-28 10:20:00,106.07,106.27,105.87,106.07,31600.0,93.6799,93.8565,93.5032,93.6799,31600.0
2014-04-28 10:30:00,106.06,106.22,105.57,105.68,54600.0,93.671,93.8123,93.2383,93.3354,54600.0
2014-04-28 10:40:00,105.68,105.73,105.29,105.4,27700.0,93.3354,93.3796,92.991,93.0881,27700.0
2014-04-28 10:50:00,105.43,105.48,105.19,105.4,17300.0,93.1146,93.1588,92.9027,93.0881,17300.0
2014-04-28 11:00:00,105.48,105.62,105.17,105.31,27800.0,93.1588,93.2824,92.885,93.0086,27800.0
2014-04-28 11:10:00,105.31,105.54,105.21,105.47,13800.0,93.0086,93.2118,92.9203,93.1499,13800.0
2014-04-28 11:20:00,105.53,105.58,105.33,105.39,24600.0,93.2029,93.2471,93.0263,93.0793,24600.0
2014-04-28 11:30:00,105.43,105.51,105.18,105.25,17500.0,93.1146,93.1853,92.8938,92.9556,17500.0
2014-04-28 11:40:00,105.22,105.25,104.94,105.04,16600.0,92.9291,92.9556,92.6819,92.7702,16600.0
2014-04-28 11:50:00,105.04,105.14,104.86,104.98,11500.0,92.7702,92.8585,92.6112,92.7172,11500.0
2014-04-28 12:00:00,104.95,104.96,104.66,104.74,15000.0,92.6907,92.6995,92.4346,92.5052,15000.0
2014-04-28 12:10:00,104.79,105.24,104.74,105.16,22400.0,92.5494,92.9468,92.5052,92.8762,22400.0
2014-04-28 12:20:00,105.19,105.19,104.82,104.82,5800.0,92.9027,92.9027,92.5759,92.5759,5800.0
2014-04-28 12:30:00,104.93,105.03,104.76,104.79,8500.0,92.673,92.7613,92.5229,92.5494,8500.0
2014-04-28 12:40:00,104.77,105.0,104.77,104.98,31500.0,92.5317,92.7348,92.5317,92.7172,31500.0
2014-04-28 12:50:00,104.98,105.0,104.86,104.86,17100.0,92.7172,92.7348,92.6112,92.6112,17100.0
2014-04-28 13:00:00,104.86,104.88,104.45,104.45,13100.0,92.6112,92.6289,92.2491,92.2491,13100.0
2014-04-28 13:10:00,104.4,104.46,104.24,104.3,14800.0,92.2049,92.2579,92.0636,92.1166,14800.0
2014-04-28 13:20:00,104.28,104.39,104.2,104.39,18400.0,92.099,92.1961,92.0283,92.1961,18400.0
2014-04-28 13:30:00,104.34,104.37,104.02,104.12,24200.0,92.1519,92.1784,91.8693,91.9576,24200.0
2014-04-28 13:40:00,104.13,104.33,104.1,104.33,9100.0,91.9665,92.1431,91.94,92.1431,9100.0
2014-04-28 13:50:00,104.33,104.49,104.29,104.31,8900.0,92.1431,92.2844,92.1078,92.1254,8900.0
2014-04-28 14:00:00,104.35,104.37,104.13,104.28,11100.0,92.1608,92.1784,91.9665,92.099,11100.0
2014-04-28 14:10:00,104.31,104.54,104.31,104.51,9100.0,92.1254,92.3286,92.1254,92.3021,9100.0
2014-04-28 14:20:00,104.48,104.57,104.28,104.32,20900.0,92.2756,92.3551,92.099,92.1343,20900.0
2014-04-28 14:30:00,104.38,104.41,104.28,104.35,8600.0,92.1873,92.2138,92.099,92.1608,8600.0
2014-04-28 14:40:00,104.34,104.45,104.22,104.43,11200.0,92.1519,92.2491,92.046,92.2314,11200.0
2014-04-28 14:50:00,104.46,104.53,104.22,104.22,23400.0,92.2579,92.3197,92.046,92.046,23400.0
2014-04-28 15:00:00,104.25,104.59,104.24,104.58,15600.0,92.0725,92.3727,92.0636,92.3639,15600.0
2014-04-28 15:10:00,104.57,104.94,104.56,104.92,31400.0,92.3551,92.6819,92.3462,92.6642,31400.0
2014-04-28 15:20:00,104.92,104.99,104.66,104.8,33800.0,92.6642,92.726,92.4346,92.5582,33800.0
2014-04-28 15:30:00,104.82,105.02,104.76,104.85,38900.0,92.5759,92.7525,92.5229,92.6024,38900.0
2014-04-28 15:40:00,104.85,104.98,104.82,104.89,73300.0,92.6024,92.7172,92.5759,92.6377,73300.0
2014-04-28 15:50:00,104.87,104.91,104.75,104.83,84300.0,92.62,92.6554,92.5141,92.5847,84300.0
2014-04-29 09:30:00,105.04,105.13,104.61,104.99,20500.0,92.7702,92.8497,92.3904,92.726,20500.0
2014-04-29 09:40:00,104.99,105.08,104.75,104.91,8500.0,92.726,92.8055,92.5141,92.6554,8500.0
2014-04-29 09:50:00,104.94,105.11,104.76,105.0,17600.0,92.6819,92.832,92.5229,92.7348,17600.0
2014-04-29 10:00:00,104.92,105.07,104.86,104.88,16700.0,92.6642,92.7967,92.6112,92.6289,16700.0
2014-04-29 10:10:00,104.83,104.83,104.36,104.55,16100.0,92.5847,92.5847,92.1696,92.3374,16100.0
2014-04-29 10:20:00,104.49,104.71,104.39,104.53,8500.0,92.2844,92.4787,92.1961,92.3197,8500.0
2014-04-29 10:30:00,104.57,104.93,104.56,104.9,15000.0,92.3551,92.673,92.3462,92.6465,15000.0
2014-04-29 10:40:00,104.89,105.02,104.87,104.95,7900.0,92.6377,92.7525,92.62,92.6907,7900.0
2014-04-29 10:50:00,105.0,105.02,104.88,104.98,12500.0,92.7348,92.7525,92.6289,92.7172,12500.0
2014-04-29 11:00:00,104.96,105.06,104.91,105.0,13500.0,92.6995,92.7878,92.6554,92.7348,13500.0
2014-04-29 11:10:00,105.05,105.05,104.81,104.91,19200.0,92.779,92.779,92.567,92.6554,19200.0
2014-04-29 11:20:00,104.97,105.04,104.9,104.98,8500.0,92.7084,92.7702,92.6465,92.7172,8500.0
2014-04-29 11:30:00,105.01,105.22,104.97,105.04,21800.0,92.7437,92.9291,92.7084,92.7702,21800.0
2014-04-29 11:40:00,105.05,105.07,104.88,105.0,25000.0,92.779,92.7967,92.6289,92.7348,25000.0
2014-04-29 11:50:00,104.98,105.0,104.92,104.93,12400.0,92.7172,92.7348,92.6642,92.673,12400.0
2014-04-29 12:00:00,104.95,104.98,104.84,104.84,66800.0,92.6907,92.7172,92.5935,92.5935,66800.0
2014-04-29 12:10:00,104.83,104.88,104.7,104.74,7000.0,92.5847,92.6289,92.4699,92.5052,7000.0
2014-04-29 12:20:00,104.74,104.81,104.71,104.79,5300.0,92.5052,92.567,92.4787,92.5494,5300.0
2014-04-29 12:30:00,104.79,104.83,104.75,104.75,11800.0,92.5494,92.5847,92.5141,92.5141,11800.0
2014-04-29 12:40:00,104.79,104.82,104.75,104.77,3000.0,92.5494,92.5759,92.5141,92.5317,3000.0
2014-04-29 12:50:00,104.79,104.85,104.73,104.78,9200.0,92.5494,92.6024,92.4964,92.5405,9200.0
2014-04-29 13:00:00,104.8,104.85,104.79,104.83,9100.0,92.5582,92.6024,92.5494,92.5847,9100.0
2014-04-29 13:10:00,104.83,104.88,104.7,104.7,8300.0,92.5847,92.6289,92.4699,92.4699,8300.0
2014-04-29 13:20:00,104.72,104.79,104.72,104.76,7200.0,92.4876,92.5494,92.4876,92.5229,7200.0
2014-04-29 13:30:00,104.77,104.83,104.71,104.77,7800.0,92.5317,92.5847,92.4787,92.5317,7800.0
2014-04-29 13:40:00,104.8,104.84,104.74,104.8,7900.0,92.5582,92.5935,92.5052,92.5582,7900.0
2014-04-29 13:50:00,104.8,104.86,104.76,104.81,13700.0,92.5582,92.6112,92.5229,92.567,13700.0
2014-04-29 14:00:00,104.83,104.84,104.75,104.78,13900.0,92.5847,92.5935,92.5141,92.5405,13900.0
2014-04-29 14:10:00,104.79,104.8,104.55,104.6,14200.0,92.5494,92.5582,92.3374,92.3816,14200.0
2014-04-29 14:20:00,104.61,104.73,104.61,104.68,10900.0,92.3904,92.4964,92.3904,92.4522,10900.0
2014-04-29 14:30:00,104.68,104.73,104.67,104.67,8100.0,92.4522,92.4964,92.4434,92.4434,8100.0
2014-04-29 14:40:00,104.68,104.69,104.58,104.62,14400.0,92.4522,92.4611,92.3639,92.3992,14400.0
2014-04-29 14:50:00,104.62,104.62,104.5,104.55,44600.0,92.3992,92.3992,92.2933,92.3374,44600.0
2014-04-29 15:00:00,104.56,104.62,104.56,104.59,10100.0,92.3462,92.3992,92.3462,92.3727,10100.0
2014-04-29 15:10:00,104.62,104.62,104.51,104.53,20100.0,92.3992,92.3992,92.3021,92.3197,20100.0
2014-04-29 15:20:00,104.53,104.54,104.49,104.5,18600.0,92.3197,92.3286,92.2844,92.2933,18600.0
2014-04-29 15:30:00,104.5,104.5,104.38,104.43,17700.0,92.2933,92.2933,92.1873,92.2314,17700.0
2014-04-29 15:40:00,104.43,104.43,104.22,104.29,53300.0,92.2314,92.2314,92.046,92.1078,53300.0
2014-04-29 15:50:00,104.29,104.37,104.17,104.31,171900.0,92.1078,92.1784,92.0018,92.1254,171900.0
2014-04-30 09:30:00,104.76,104.84,104.29,104.38,18300.0,92.5229,92.5935,92.1078,92.1873,18300.0
2014-04-30 09:40:00,104.42,104.51,104.16,104.18,18000.0,92.2226,92.3021,91.993,92.0106,18000.0
2014-04-30 09:50:00,104.09,104.25,104.03,104.23,17200.0,91.9311,92.0725,91.8782,92.0548,17200.0
2014-04-30 10:00:00,104.27,104.28,104.06,104.2,8700.0,92.0901,92.099,91.9047,92.0283,8700.0
2014-04-30 10:10:00,104.23,104.36,104.23,104.25,23100.0,92.0548,92.1696,92.0548,92.0725,23100.0
2014-04-30 10:20:00,104.22,104.32,104.12,104.28,57500.0,92.046,92.1343,91.9576,92.099,57500.0
2014-04-30 10:30:00,104.32,104.39,104.18,104.33,21400.0,92.1343,92.1961,92.0106,92.1431,21400.0
2014-04-30 10:40:00,104.32,104.43,104.26,104.33,6600.0,92.1343,92.2314,92.0813,92.1431,6600.0
2014-04-30 10:50:00,104.33,104.49,104.33,104.44,6800.0,92.1431,92.2844,92.1431,92.2403,6800.0
2014-04-30 11:00:00,104.44,104.45,104.31,104.33,20900.0,92.2403,92.2491,92.1254,92.1431,20900.0
2014-04-30 11:10:00,104.32,104.34,104.23,104.26,12500.0,92.1343,92.1519,92.0548,92.0813,12500.0
2014-04-30 11:20:00,104.27,104.39,104.25,104.32,8400.0,92.0901,92.1961,92.0725,92.1343,8400.0
2014-04-30 11:30:00,104.33,104.47,104.33,104.47,8700.0,92.1431,92.2668,92.1431,92.2668,8700.0
2014-04-30 11:40:00,104.47,104.56,104.45,104.48,10100.0,92.2668,92.3462,92.2491,92.2756,10100.0
2014-04-30 11:50:00,104.5,104.6,104.47,104.52,5200.0,92.2933,92.3816,92.2668,92.3109,5200.0
2014-04-30 12:00:00,104.55,104.62,104.53,104.59,7100.0,92.3374,92.3992,92.3197,92.3727,7100.0
2014-04-30 12:10:00,104.64,104.72,104.6,104.64,6400.0,92.4169,92.4876,92.3816,92.4169,6400.0
2014-04-30 12:20:00,104.62,104.64,104.57,104.59,3700.0,92.3992,92.4169,92.3551,92.3727,3700.0
2014-04-30 12:30:00,104.59,104.64,104.55,104.57,6800.0,92.3727,92.4169,92.3374,92.3551,6800.0
2014-04-30 12:40:00,104.59,104.66,104.56,104.63,4300.0,92.3727,92.4346,92.3462,92.4081,4300.0
2014-04-30 12:50:00,104.57,104.64,104.51,104.61,7300.0,92.3551,92.4169,92.3021,92.3904,7300.0
2014-04-30 13:00:00,104.61,104.68,104.59,104.59,4700.0,92.3904,92.4522,92.3727,92.3727,4700.0
2014-04-30 13:10:00,104.59,104.62,104.53,104.53,8100.0,92.3727,92.3992,92.3197,92.3197,8100.0
2014-04-30 13:20:00,104.49,104.5,104.4,104.47,7200.0,92.2844,92.2933,92.2049,92.2668,7200.0
2014-04-30 13:30:00,104.46,104.57,104.39,104.57,3500.0,92.2579,92.3551,92.1961,92.3551,3500.0
2014-04-30 13:40:00,104.54,104.54,104.45,104.51,3600.0,92.3286,92.3286,92.2491,92.3021,3600.0
2014-04-30 13:50:00,104.51,104.54,104.39,104.4,9500.0,92.3021,92.3286,92.1961,92.2049,9500.0
2014-04-30 14:00:00,104.4,104.64,104.21,104.42,14700.0,92.2049,92.4169,92.0371,92.2226,14700.0
2014-04-30 14:10:00,104.43,104.5,104.29,104.41,9800.0,92.2314,92.2933,92.1078,92.2138,9800.0
2014-04-30 14:20:00,104.44,104.64,104.44,104.55,10200.0,92.2403,92.4169,92.2403,92.3374,10200.0
2014-04-30 14:30:00,104.58,104.66,104.56,104.6,21000.0,92.3639,92.4346,92.3462,92.3816,21000.0
2014-04-30 14:40:00,104.6,104.92,104.58,104.87,12500.0,92.3816,92.6642,92.3639,92.62,12500.0
2014-04-30 14:50:00,104.86,104.91,104.7,104.73,16600.0,92.6112,92.6554,92.4699,92.4964,16600.0
2014-04-30 15:00:00,104.75,104.78,104.62,104.62,13400.0,92.5141,92.5405,92.3992,92.3992,13400.0
2014-04-30 15:10:00,104.62,104.66,104.51,104.6,19000.0,92.3992,92.4346,92.3021,92.3816,19000.0
2014-04-30 15:20:00,104.6,104.69,104.51,104.66,15600.0,92.3816,92.4611,92.3021,92.4346,15600.0
2014-04-30 15:30:00,104.68,104.76,104.62,104.62,22300.0,92.4522,92.5229,92.3992,92.3992,22300.0
2014-04-30 15:40:00,104.64,104.73,104.51,104.59,39400.0,92.4169,92.4964,92.3021,92.3727,39400.0
2014-04-30 15:50:00,104.59,104.74,104.56,104.63,97700.0,92.3727,92.5052,92.3462,92.4081,97700.0
2014-05-01 09:30:00,104.62,105.1,104.52,104.98,39600.0,92.3992,92.8232,92.3109,92.7172,39600.0
2014-05-01 09:40:00,105.05,105.05,104.7,104.71,22400.0,92.779,92.779,92.4699,92.4787,22400.0
2014-05-01 09:50:00,104.69,104.79,104.53,104.6,4700.0,92.4611,92.5494,92.3197,92.3816,4700.0
2014-05-01 10:00:00,104.68,104.74,104.48,104.5,7700.0,92.4522,92.5052,92.2756,92.2933,7700.0
2014-05-01 10:10:00,104.49,104.59,104.27,104.37,6500.0,92.2844,92.3727,92.0901,92.1784,6500.0
2014-05-01 10:20:00,104.37,104.44,104.25,104.44,16000.0,92.1784,92.2403,92.0725,92.2403,16000.0
2014-05-01 10:30:00,104.43,104.63,104.43,104.57,7500.0,92.2314,92.4081,92.2314,92.3551,7500.0
2014-05-01 10:40:00,104.64,104.68,104.56,104.64,6800.0,92.4169,92.4522,92.3462,92.4169,6800.0
2014-05-01 10:50:00,104.56,104.62,104.4,104.44,18400.0,92.3462,92.3992,92.2049,92.2403,18400.0
2014-05-01 11:00:00,104.45,104.55,104.32,104.33,7100.0,92.2491,92.3374,92.1343,92.1431,7100.0
2014-05-01 11:10:00,104.33,104.38,104.25,104.28,9100.0,92.1431,92.1873,92.0725,92.099,9100.0
2014-05-01 11:20:00,104.33,104.48,104.27,104.4,6400.0,92.1431,92.2756,92.0901,92.2049,6400.0
2014-05-01 11:30:00,104.43,104.63,104.43,104.58,20900.0,92.2314,92.4081,92.2314,92.3639,20900.0
2014-05-01 11:40:00,104.57,104.65,104.37,104.45,26700.0,92.3551,92.4257,92.1784,92.2491,26700.0
2014-05-01 11:50:00,104.43,104.56,104.43,104.55,4900.0,92.2314,92.3462,92.2314,92.3374,4900.0
2014-05-01 12:00:00,104.52,104.64,104.52,104.6,9200.0,92.3109,92.4169,92.3109,92.3816,9200.0
2014-05-01 12:10:00,104.62,104.65,104.53,104.58,29300.0,92.3992,92.4257,92.3197,92.3639,29300.0
2014-05-01 12:20:00,104.56,104.63,104.52,104.61,2500.0,92.3462,92.4081,92.3109,92.3904,2500.0
2014-05-01 12:30:00,104.64,104.67,104.59,104.63,5000.0,92.4169,92.4434,92.3727,92.4081,5000.0
2014-05-01 12:40:00,104.68,104.68,104.5,104.59,3600.0,92.4522,92.4522,92.2933,92.3727,3600.0
2014-05-01 12:50:00,104.6,104.63,104.57,104.58,7700.0,92.3816,92.4081,92.3551,92.3639,7700.0
2014-05-01 13:00:00,104.56,104.64,104.49,104.59,8000.0,92.3462,92.4169,92.2844,92.3727,8000.0
2014-05-01 13:10:00,104.6,104.6,104.46,104.54,11700.0,92.3816,92.3816,92.2579,92.3286,11700.0
2014-05-01 13:20:00,104.52,104.54,104.47,104.48,7300.0,92.3109,92.3286,92.2668,92.2756,7300.0
2014-05-01 13:30:00,104.47,104.57,104.42,104.53,15300.0,92.2668,92.3551,92.2226,92.3197,15300.0
2014-05-01 13:40:00,104.6,104.6,104.4,104.48,7500.0,92.3816,92.3816,92.2049,92.2756,7500.0
2014-05-01 13:50:00,104.44,104.46,104.29,104.32,6000.0,92.2403,92.2579,92.1078,92.1343,6000.0
2014-05-01 14:00:00,104.26,104.36,104.25,104.33,12000.0,92.0813,92.1696,92.0725,92.1431,12000.0
2014-05-01 14:10:00,104.33,104.41,104.31,104.39,7700.0,92.1431,92.2138,92.1254,92.1961,7700.0
2014-05-01 14:20:00,104.39,104.58,104.37,104.52,9100.0,92.1961,92.3639,92.1784,92.3109,9100.0
2014-05-01 14:30:00,104.51,104.52,104.35,104.36,5400.0,92.3021,92.3109,92.1608,92.1696,5400.0
2014-05-01 14:40:00,104.39,104.43,104.3,104.33,12400.0,92.1961,92.2314,92.1166,92.1431,12400.0
2014-05-01 14:50:00,104.39,104.39,104.27,104.35,7000.0,92.1961,92.1961,92.0901,92.1608,7000.0
2014-05-01 15:00:00,104.34,104.39,104.3,104.34,5900.0,92.1519,92.1961,92.1166,92.1519,5900.0
2014-05-01 15:10:00,104.33,104.55,104.27,104.46,11100.0,92.1431,92.3374,92.0901,92.2579,11100.0
2014-05-01 15:20:00,104.43,104.5,104.33,104.39,14600.0,92.2314,92.2933,92.1431,92.1961,14600.0
2014-05-01 15:30:00,104.38,104.49,104.34,104.44,19500.0,92.1873,92.2844,92.1519,92.2403,19500.0
2014-05-01 15:40:00,104.45,104.5,104.42,104.45,23500.0,92.2491,92.2933,92.2226,92.2491,23500.0
2014-05-01 15:50:00,104.46,104.63,104.46,104.61,132000.0,92.2579,92.4081,92.2579,92.3904,132000.0
2014-05-02 09:30:00,104.5,104.91,104.4,104.9,9900.0,92.2933,92.6554,92.2049,92.6465,9900.0
2014-05-02 09:40:00,104.99,105.34,104.85,105.0,8800.0,92.726,93.0351,92.6024,92.7348,8800.0
2014-05-02 09:50:00,104.95,105.27,104.84,105.1,10600.0,92.6907,92.9733,92.5935,92.8232,10600.0
2014-05-02 10:00:00,105.03,105.11,104.89,105.05,39500.0,92.7613,92.832,92.6377,92.779,39500.0
2014-05-02 10:10:00,105.08,105.15,104.96,105.02,8600.0,92.8055,92.8673,92.6995,92.7525,8600.0
2014-05-02 10:20:00,105.01,105.05,104.84,104.88,5500.0,92.7437,92.779,92.5935,92.6289,5500.0
2014-05-02 10:30:00,104.9,105.09,104.84,105.07,10300.0,92.6465,92.8143,92.5935,92.7967,10300.0
2014-05-02 10:40:00,105.03,105.03,104.5,104.5,8800.0,92.7613,92.7613,92.2933,92.2933,8800.0
2014-05-02 10:50:00,104.49,104.73,104.4,104.6,11800.0,92.2844,92.4964,92.2049,92.3816,11800.0
2014-05-02 11:00:00,104.55,104.89,104.5,104.8,14500.0,92.3374,92.6377,92.2933,92.5582,14500.0
2014-05-02 11:10:00,104.76,104.87,104.58,104.87,17200.0,92.5229,92.62,92.3639,92.62,17200.0
2014-05-02 11:20:00,104.82,104.85,104.51,104.55,19200.0,92.5759,92.6024,92.3021,92.3374,19200.0
2014-05-02 11:30:00,104.58,104.91,104.58,104.83,9000.0,92.3639,92.6554,92.3639,92.5847,9000.0
2014-05-02 11:40:00,104.82,104.95,104.75,104.94,10100.0,92.5759,92.6907,92.5141,92.6819,10100.0
2014-05-02 11:50:00,104.92,105.0,104.84,104.86,12700.0,92.6642,92.7348,92.5935,92.6112,12700.0
2014-05-02 12:00:00,104.83,104.88,104.77,104.82,64000.0,92.5847,92.6289,92.5317,92.5759,64000.0
2014-05-02 12:10:00,104.78,104.96,104.78,104.88,5600.0,92.5405,92.6995,92.5405,92.6289,5600.0
2014-05-02 12:20:00,104.92,104.95,104.87,104.9,10400.0,92.6642,92.6907,92.62,92.6465,10400.0
2014-05-02 12:30:00,104.89,105.01,104.87,104.9,75800.0,92.6377,92.7437,92.62,92.6465,75800.0
2014-05-02 12:40:00,104.92,104.97,104.88,104.95,6200.0,92.6642,92.7084,92.6289,92.6907,6200.0
2014-05-02 12:50:00,104.9,104.93,104.84,104.92,9700.0,92.6465,92.673,92.5935,92.6642,9700.0
2014-05-02 13:00:00,104.92,105.01,104.85,104.85,8500.0,92.6642,92.7437,92.6024,92.6024,8500.0
2014-05-02 13:10:00,104.84,104.89,104.73,104.83,7600.0,92.5935,92.6377,92.4964,92.5847,7600.0
2014-05-02 13:20:00,104.8,104.84,104.71,104.74,9000.0,92.5582,92.5935,92.4787,92.5052,9000.0
2014-05-02 13:30:00,104.69,104.82,104.69,104.79,4900.0,92.4611,92.5759,92.4611,92.5494,4900.0
2014-05-02 13:40:00,104.8,104.84,104.71,104.74,9900.0,92.5582,92.5935,92.4787,92.5052,9900.0
2014-05-02 13:50:00,104.73,104.77,104.59,104.62,6900.0,92.4964,92.5317,92.3727,92.3992,6900.0
2014-05-02 14:00:00,104.59,104.6,104.41,104.41,9300.0,92.3727,92.3816,92.2138,92.2138,9300.0
2014-05-02 14:10:00,104.46,104.52,104.41,104.47,8900.0,92.2579,92.3109,92.2138,92.2668,8900.0
2014-05-02 14:20:00,104.43,104.54,104.43,104.48,13300.0,92.2314,92.3286,92.2314,92.2756,13300.0
2014-05-02 14:30:00,104.47,104.56,104.46,104.51,10600.0,92.2668,92.3462,92.2579,92.3021,10600.0
2014-05-02 14:40:00,104.5,104.53,104.46,104.48,12400.0,92.2933,92.3197,92.2579,92.2756,12400.0
2014-05-02 14:50:00,104.48,104.5,104.44,104.44,11300.0,92.2756,92.2933,92.2403,92.2403,11300.0
2014-05-02 15:00:00,104.44,104.55,104.44,104.54,15300.0,92.2403,92.3374,92.2403,92.3286,15300.0
2014-05-02 15:10:00,104.54,104.54,104.45,104.5,15100.0,92.3286,92.3286,92.2491,92.2933,15100.0
2014-05-02 15:20:00,104.5,104.54,104.4,104.4,17800.0,92.2933,92.3286,92.2049,92.2049,17800.0
2014-05-02 15:30:00,104.4,104.43,104.3,104.35,19100.0,92.2049,92.2314,92.1166,92.1608,19100.0
2014-05-02 15:40:00,104.37,104.45,104.36,104.43,29800.0,92.1784,92.2491,92.1696,92.2314,29800.0
2014-05-02 15:50:00,104.45,104.57,104.44,104.5,71200.0,92.2491,92.3551,92.2403,92.2933,71200.0
2014-05-05 09:30:00,104.4,104.87,103.91,104.14,47500.0,92.2049,92.62,91.7722,91.9753,47500.0
2014-05-05 09:40:00,104.09,104.57,104.02,104.37,18000.0,91.9311,92.3551,91.8693,92.1784,18000.0
2014-05-05 09:50:00,104.36,104.71,104.3,104.69,12000.0,92.1696,92.4787,92.1166,92.4611,12000.0
2014-05-05 10:00:00,104.74,104.94,104.47,104.47,23200.0,92.5052,92.6819,92.2668,92.2668,23200.0
2014-05-05 10:10:00,104.45,104.69,104.39,104.69,17800.0,92.2491,92.4611,92.1961,92.4611,17800.0
2014-05-05 10:20:00,104.69,104.8,104.56,104.56,14700.0,92.4611,92.5582,92.3462,92.3462,14700.0
2014-05-05 10:30:00,104.61,104.63,104.5,104.63,18700.0,92.3904,92.4081,92.2933,92.4081,18700.0
2014-05-05 10:40:00,104.66,104.92,104.63,104.86,17200.0,92.4346,92.6642,92.4081,92.6112,17200.0
2014-05-05 10:50:00,104.87,104.95,104.77,104.82,21000.0,92.62,92.6907,92.5317,92.5759,21000.0
2014-05-05 11:00:00,104.83,104.87,104.78,104.84,17900.0,92.5847,92.62,92.5405,92.5935,17900.0
2014-05-05 11:10:00,104.85,104.87,104.73,104.85,17800.0,92.6024,92.62,92.4964,92.6024,17800.0
2014-05-05 11:20:00,104.86,104.92,104.75,104.89,19500.0,92.6112,92.6642,92.5141,92.6377,19500.0
2014-05-05 11:30:00,104.92,105.01,104.86,104.92,17800.0,92.6642,92.7437,92.6112,92.6642,17800.0
2014-05-05 11:40:00,104.92,105.03,104.83,104.87,22800.0,92.6642,92.7613,92.5847,92.62,22800.0
2014-05-05 11:50:00,104.87,104.98,104.87,104.96,13300.0,92.62,92.7172,92.62,92.6995,13300.0
2014-05-05 12:00:00,104.96,104.98,104.92,104.94,7000.0,92.6995,92.7172,92.6642,92.6819,7000.0
2014-05-05 12:10:00,104.92,105.01,104.92,104.95,16600.0,92.6642,92.7437,92.6642,92.6907,16600.0
2014-05-05 12:20:00,104.98,105.08,104.98,105.03,8100.0,92.7172,92.8055,92.7172,92.7613,8100.0
2014-05-05 12:30:00,105.03,105.13,104.98,105.13,10200.0,92.7613,92.8497,92.7172,92.8497,10200.0
2014-05-05 12:40:00,105.14,105.15,105.08,105.1,8100.0,92.8585,92.8673,92.8055,92.8232,8100.0
2014-05-05 12:50:00,105.08,105.12,105.03,105.07,6300.0,92.8055,92.8408,92.7613,92.7967,6300.0
2014-05-05 13:00:00,105.09,105.13,105.05,105.05,8400.0,92.8143,92.8497,92.779,92.779,8400.0
2014-05-05 13:10:00,105.07,105.1,105.0,105.07,9100.0,92.7967,92.8232,92.7348,92.7967,9100.0
2014-05-05 13:20:00,105.08,105.11,105.01,105.01,6500.0,92.8055,92.832,92.7437,92.7437,6500.0
2014-05-05 13:30:00,105.02,105.13,105.0,105.03,6500.0,92.7525,92.8497,92.7348,92.7613,6500.0
2014-05-05 13:40:00,105.07,105.16,105.03,105.15,8800.0,92.7967,92.8762,92.7613,92.8673,8800.0
2014-05-05 13:50:00,105.16,105.18,105.1,105.15,5900.0,92.8762,92.8938,92.8232,92.8673,5900.0
2014-05-05 14:00:00,105.18,105.26,105.16,105.21,10800.0,92.8938,92.9645,92.8762,92.9203,10800.0
2014-05-05 14:10:00,105.23,105.26,105.22,105.23,12300.0,92.938,92.9645,92.9291,92.938,12300.0
2014-05-05 14:20:00,105.24,105.27,105.2,105.24,6000.0,92.9468,92.9733,92.9115,92.9468,6000.0
2014-05-05 14:30:00,105.24,105.32,105.15,105.23,79400.0,92.9468,93.0175,92.8673,92.938,79400.0
2014-05-05 14:40:00,105.25,105.45,105.25,105.43,48800.0,92.9556,93.1323,92.9556,93.1146,48800.0
2014-05-05 14:50:00,105.44,105.51,105.37,105.51,19400.0,93.1235,93.1853,93.0616,93.1853,19400.0
2014-05-05 15:00:00,105.52,105.52,105.41,105.42,19000.0,93.1941,93.1941,93.097,93.1058,19000.0
2014-05-05 15:10:00,105.44,105.45,105.38,105.38,10900.0,93.1235,93.1323,93.0705,93.0705,10900.0
2014-05-05 15:20:00,105.38,105.41,105.31,105.4,10100.0,93.0705,93.097,93.0086,93.0881,10100.0
2014-05-05 15:30:00,105.41,105.42,105.36,105.4,15400.0,93.097,93.1058,93.0528,93.0881,15400.0
2014-05-05 15:40:00,105.4,105.4,105.23,105.27,23300.0,93.0881,93.0881,92.938,92.9733,23300.0
2014-05-05 15:50:00,105.26,105.35,105.26,105.31,70600.0,92.9645,93.044,92.9645,93.0086,70600.0
2014-05-06 09:30:00,105.03,105.06,104.5,104.6,15700.0,92.7613,92.7878,92.2933,92.3816,15700.0
2014-05-06 09:40:00,104.51,104.66,104.36,104.59,11500.0,92.3021,92.4346,92.1696,92.3727,11500.0
2014-05-06 09:50:00,104.56,104.64,104.33,104.64,13800.0,92.3462,92.4169,92.1431,92.4169,13800.0
2014-05-06 10:00:00,104.6,104.79,104.51,104.62,16900.0,92.3816,92.5494,92.3021,92.3992,16900.0
2014-05-06 10:10:00,104.63,104.78,104.6,104.64,40200.0,92.4081,92.5405,92.3816,92.4169,40200.0
2014-05-06 10:20:00,104.69,104.78,104.63,104.78,19600.0,92.4611,92.5405,92.4081,92.5405,19600.0
2014-05-06 10:30:00,104.78,104.9,104.71,104.8,12100.0,92.5405,92.6465,92.4787,92.5582,12100.0
2014-05-06 10:40:00,104.8,104.92,104.79,104.82,20700.0,92.5582,92.6642,92.5494,92.5759,20700.0
2014-05-06 10:50:00,104.86,104.86,104.46,104.46,9400.0,92.6112,92.6112,92.2579,92.2579,9400.0
2014-05-06 11:00:00,104.48,104.59,104.36,104.51,15700.0,92.2756,92.3727,92.1696,92.3021,15700.0
2014-05-06 11:10:00,104.49,104.69,104.47,104.64,14500.0,92.2844,92.4611,92.2668,92.4169,14500.0
2014-05-06 11:20:00,104.63,104.74,104.59,104.68,14300.0,92.4081,92.5052,92.3727,92.4522,14300.0
2014-05-06 11:30:00,104.64,104.76,104.61,104.71,11900.0,92.4169,92.5229,92.3904,92.4787,11900.0
2014-05-06 11:40:00,104.71,104.75,104.65,104.71,7900.0,92.4787,92.5141,92.4257,92.4787,7900.0
2014-05-06 11:50:00,104.7,104.9,104.68,104.9,6900.0,92.4699,92.6465,92.4522,92.6465,6900.0
2014-05-06 12:00:00,104.86,104.88,104.68,104.69,6900.0,92.6112,92.6289,92.4522,92.4611,6900.0
2014-05-06 12:10:00,104.68,104.76,104.59,104.68,7900.0,92.4522,92.5229,92.3727,92.4522,7900.0
2014-05-06 12:20:00,104.64,104.68,104.54,104.68,7300.0,92.4169,92.4522,92.3286,92.4522,7300.0
2014-05-06 12:30:00,104.65,104.66,104.59,104.59,8700.0,92.4257,92.4346,92.3727,92.3727,8700.0
2014-05-06 12:40:00,104.59,104.63,104.5,104.56,9200.0,92.3727,92.4081,92.2933,92.3462,9200.0
2014-05-06 12:50:00,104.57,104.57,104.46,104.53,6200.0,92.3551,92.3551,92.2579,92.3197,6200.0
2014-05-06 13:00:00,104.52,104.53,104.45,104.45,13200.0,92.3109,92.3197,92.2491,92.2491,13200.0
2014-05-06 13:10:00,104.44,104.6,104.41,104.57,13500.0,92.2403,92.3816,92.2138,92.3551,13500.0
2014-05-06 13:20:00,104.6,104.63,104.47,104.49,8800.0,92.3816,92.4081,92.2668,92.2844,8800.0
2014-05-06 13:30:00,104.51,104.6,104.42,104.46,11100.0,92.3021,92.3816,92.2226,92.2579,11100.0
2014-05-06 13:40:00,104.45,104.49,104.33,104.39,7500.0,92.2491,92.2844,92.1431,92.1961,7500.0
2014-05-06 13:50:00,104.42,104.46,104.3,104.33,5100.0,92.2226,92.2579,92.1166,92.1431,5100.0
2014-05-06 14:00:00,104.33,104.34,104.21,104.3,11200.0,92.1431,92.1519,92.0371,92.1166,11200.0
2014-05-06 14:10:00,104.31,104.42,104.28,104.42,11900.0,92.1254,92.2226,92.099,92.2226,11900.0
2014-05-06 14:20:00,104.4,104.42,104.22,104.25,10200.0,92.2049,92.2226,92.046,92.0725,10200.0
2014-05-06 14:30:00,104.25,104.35,104.17,104.32,10100.0,92.0725,92.1608,92.0018,92.1343,10100.0
2014-05-06 14:40:00,104.31,104.46,104.3,104.35,11200.0,92.1254,92.2579,92.1166,92.1608,11200.0
2014-05-06 14:50:00,104.33,104.42,104.33,104.36,7300.0,92.1431,92.2226,92.1431,92.1696,7300.0
2014-05-06 15:00:00,104.36,104.4,104.22,104.38,66800.0,92.1696,92.2049,92.046,92.1873,66800.0
2014-05-06 15:10:00,104.36,104.58,104.36,104.51,14400.0,92.1696,92.3639,92.1696,92.3021,14400.0
2014-05-06 15:20:00,104.51,104.6,104.39,104.39,22900.0,92.3021,92.3816,92.1961,92.1961,22900.0
2014-05-06 15:30:00,104.39,104.51,104.38,104.45,24200.0,92.1961,92.3021,92.1873,92.2491,24200.0
2014-05-06 15:40:00,104.47,104.47,104.3,104.33,26100.0,92.2668,92.2668,92.1166,92.1431,26100.0
2014-05-06 15:50:00,104.32,104.32,104.24,104.32,119700.0,92.1343,92.1343,92.0636,92.1343,119700.0
2014-05-07 09:30:00,104.85,105.21,104.41,104.69,25200.0,92.6024,92.9203,92.2138,92.4611,25200.0
2014-05-07 09:40:00,104.82,105.23,104.6,105.23,11400.0,92.5759,92.938,92.3816,92.938,11400.0
2014-05-07 09:50:00,105.23,105.25,104.77,104.77,29500.0,92.938,92.9556,92.5317,92.5317,29500.0
2014-05-07 10:00:00,104.75,105.0,104.54,104.58,11300.0,92.5141,92.7348,92.3286,92.3639,11300.0
2014-05-07 10:10:00,104.5,104.57,104.29,104.57,9100.0,92.2933,92.3551,92.1078,92.3551,9100.0
2014-05-07 10:20:00,104.58,104.64,104.4,104.64,13800.0,92.3639,92.4169,92.2049,92.4169,13800.0
2014-05-07 10:30:00,104.63,104.92,104.58,104.88,8600.0,92.4081,92.6642,92.3639,92.6289,8600.0
2014-05-07 10:40:00,104.94,104.96,104.75,104.83,14900.0,92.6819,92.6995,92.5141,92.5847,14900.0
2014-05-07 10:50:00,104.84,104.84,104.62,104.68,15600.0,92.5935,92.5935,92.3992,92.4522,15600.0
2014-05-07 11:00:00,104.67,104.88,104.62,104.88,5200.0,92.4434,92.6289,92.3992,92.6289,5200.0
2014-05-07 11:10:00,104.85,104.92,104.63,104.63,10900.0,92.6024,92.6642,92.4081,92.4081,10900.0
2014-05-07 11:20:00,104.64,104.71,104.59,104.7,7900.0,92.4169,92.4787,92.3727,92.4699,7900.0
2014-05-07 11:30:00,104.7,104.92,104.67,104.87,6400.0,92.4699,92.6642,92.4434,92.62,6400.0
2014-05-07 11:40:00,104.87,105.02,104.85,104.85,23500.0,92.62,92.7525,92.6024,92.6024,23500.0
2014-05-07 11:50:00,104.86,104.89,104.78,104.81,18300.0,92.6112,92.6377,92.5405,92.567,18300.0
2014-05-07 12:00:00,104.82,104.82,104.73,104.79,10300.0,92.5759,92.5759,92.4964,92.5494,10300.0
2014-05-07 12:10:00,104.86,104.88,104.81,104.85,17600.0,92.6112,92.6289,92.567,92.6024,17600.0
2014-05-07 12:20:00,104.85,105.01,104.81,104.97,20400.0,92.6024,92.7437,92.567,92.7084,20400.0
2014-05-07 12:30:00,105.0,105.0,104.8,104.82,16000.0,92.7348,92.7348,92.5582,92.5759,16000.0
2014-05-07 12:40:00,104.82,104.93,104.82,104.9,14000.0,92.5759,92.673,92.5759,92.6465,14000.0
2014-05-07 12:50:00,104.91,105.02,104.89,105.02,17700.0,92.6554,92.7525,92.6377,92.7525,17700.0
2014-05-07 13:00:00,105.01,105.03,104.9,104.9,17700.0,92.7437,92.7613,92.6465,92.6465,17700.0
2014-05-07 13:10:00,104.95,105.11,104.94,105.1,18800.0,92.6907,92.832,92.6819,92.8232,18800.0
2014-05-07 13:20:00,105.09,105.09,104.94,104.94,7400.0,92.8143,92.8143,92.6819,92.6819,7400.0
2014-05-07 13:30:00,104.95,105.04,104.92,104.92,12400.0,92.6907,92.7702,92.6642,92.6642,12400.0
2014-05-07 13:40:00,104.92,104.96,104.76,104.78,7300.0,92.6642,92.6995,92.5229,92.5405,7300.0
2014-05-07 13:50:00,104.78,104.81,104.65,104.65,8000.0,92.5405,92.567,92.4257,92.4257,8000.0
2014-05-07 14:00:00,104.65,104.86,104.61,104.86,14300.0,92.4257,92.6112,92.3904,92.6112,14300.0
2014-05-07 14:10:00,104.85,105.03,104.82,104.96,12000.0,92.6024,92.7613,92.5759,92.6995,12000.0
2014-05-07 14:20:00,105.0,105.03,104.93,105.02,37600.0,92.7348,92.7613,92.673,92.7525,37600.0
2014-05-07 14:30:00,105.02,105.12,105.02,105.05,8200.0,92.7525,92.8408,92.7525,92.779,8200.0
2014-05-07 14:40:00,105.07,105.07,104.98,104.99,7000.0,92.7967,92.7967,92.7172,92.726,7000.0
2014-05-07 14:50:00,104.98,104.98,104.85,104.94,20800.0,92.7172,92.7172,92.6024,92.6819,20800.0
2014-05-07 15:00:00,104.94,104.95,104.83,104.93,10700.0,92.6819,92.6907,92.5847,92.673,10700.0
2014-05-07 15:10:00,104.91,104.93,104.87,104.89,9000.0,92.6554,92.673,92.62,92.6377,9000.0
2014-05-07 15:20:00,104.87,104.9,104.79,104.87,12900.0,92.62,92.6465,92.5494,92.62,12900.0
2014-05-07 15:30:00,104.86,104.97,104.86,104.95,16400.0,92.6112,92.7084,92.6112,92.6907,16400.0
2014-05-07 15:40:00,104.96,105.14,104.95,105.07,26100.0,92.6995,92.8585,92.6907,92.7967,26100.0
2014-05-07 15:50:00,105.07,105.19,105.07,105.1,56800.0,92.7967,92.9027,92.7967,92.8232,56800.0
2014-05-08 09:30:00,104.94,105.27,104.57,104.95,11300.0,92.6819,92.9733,92.3551,92.6907,11300.0
2014-05-08 09:40:00,104.94,105.39,104.93,105.39,13500.0,92.6819,93.0793,92.673,93.0793,13500.0
2014-05-08 09:50:00,105.33,105.45,105.17,105.17,13400.0,93.0263,93.1323,92.885,92.885,13400.0
2014-05-08 10:00:00,105.27,105.34,105.19,105.33,12300.0,92.9733,93.0351,92.9027,93.0263,12300.0
2014-05-08 10:10:00,105.3,105.34,105.26,105.32,18000.0,92.9998,93.0351,92.9645,93.0175,18000.0
2014-05-08 10:20:00,105.31,105.42,105.28,105.39,10800.0,93.0086,93.1058,92.9821,93.0793,10800.0
2014-05-08 10:30:00,105.4,105.49,105.38,105.46,10000.0,93.0881,93.1676,93.0705,93.1411,10000.0
2014-05-08 10:40:00,105.44,105.53,105.33,105.42,16000.0,93.1235,93.2029,93.0263,93.1058,16000.0
2014-05-08 10:50:00,105.46,105.53,105.37,105.44,8200.0,93.1411,93.2029,93.0616,93.1235,8200.0
2014-05-08 11:00:00,105.44,105.56,105.39,105.56,9500.0,93.1235,93.2294,93.0793,93.2294,9500.0
2014-05-08 11:10:00,105.5,105.58,105.46,105.57,8900.0,93.1764,93.2471,93.1411,93.2383,8900.0
2014-05-08 11:20:00,105.57,105.62,105.56,105.6,7400.0,93.2383,93.2824,93.2294,93.2648,7400.0
2014-05-08 11:30:00,105.58,105.7,105.58,105.64,12200.0,93.2471,93.3531,93.2471,93.3001,12200.0
2014-05-08 11:40:00,105.64,105.66,105.59,105.64,15200.0,93.3001,93.3178,93.2559,93.3001,15200.0
2014-05-08 11:50:00,105.61,105.65,105.59,105.61,6000.0,93.2736,93.3089,93.2559,93.2736,6000.0
2014-05-08 12:00:00,105.62,105.62,105.49,105.5,9300.0,93.2824,93.2824,93.1676,93.1764,9300.0
2014-05-08 12:10:00,105.48,105.48,105.39,105.39,10900.0,93.1588,93.1588,93.0793,93.0793,10900.0
2014-05-08 12:20:00,105.36,105.45,105.36,105.44,4100.0,93.0528,93.1323,93.0528,93.1235,4100.0
2014-05-08 12:30:00,105.42,105.43,105.35,105.37,9500.0,93.1058,93.1146,93.044,93.0616,9500.0
2014-05-08 12:40:00,105.36,105.36,105.22,105.22,6200.0,93.0528,93.0528,92.9291,92.9291,6200.0
2014-05-08 12:50:00,105.19,105.21,105.0,105.02,10600.0,92.9027,92.9203,92.7348,92.7525,10600.0
2014-05-08 13:00:00,105.03,105.18,105.02,105.11,4600.0,92.7613,92.8938,92.7525,92.832,4600.0
2014-05-08 13:10:00,105.05,105.05,104.92,104.94,11900.0,92.779,92.779,92.6642,92.6819,11900.0
2014-05-08 13:20:00,104.96,104.98,104.82,104.93,9600.0,92.6995,92.7172,92.5759,92.673,9600.0
2014-05-08 13:30:00,104.91,104.94,104.87,104.92,5100.0,92.6554,92.6819,92.62,92.6642,5100.0
2014-05-08 13:40:00,104.89,104.89,104.75,104.76,5700.0,92.6377,92.6377,92.5141,92.5229,5700.0
2014-05-08 13:50:00,104.7,104.72,104.61,104.66,11500.0,92.4699,92.4876,92.3904,92.4346,11500.0
2014-05-08 14:00:00,104.66,104.67,104.47,104.49,14800.0,92.4346,92.4434,92.2668,92.2844,14800.0
2014-05-08 14:10:00,104.47,104.48,104.33,104.43,11600.0,92.2668,92.2756,92.1431,92.2314,11600.0
2014-05-08 14:20:00,104.43,104.55,104.37,104.53,19900.0,92.2314,92.3374,92.1784,92.3197,19900.0
2014-05-08 14:30:00,104.52,104.61,104.49,104.5,9300.0,92.3109,92.3904,92.2844,92.2933,9300.0
2014-05-08 14:40:00,104.5,104.52,104.25,104.27,15800.0,92.2933,92.3109,92.0725,92.0901,15800.0
2014-05-08 14:50:00,104.26,104.39,104.2,104.28,16700.0,92.0813,92.1961,92.0283,92.099,16700.0
2014-05-08 15:00:00,104.29,104.31,104.03,104.04,17700.0,92.1078,92.1254,91.8782,91.887,17700.0
2014-05-08 15:10:00,104.02,104.27,104.0,104.25,15600.0,91.8693,92.0901,91.8517,92.0725,15600.0
2014-05-08 15:20:00,104.23,104.44,104.23,104.43,15600.0,92.0548,92.2403,92.0548,92.2314,15600.0
2014-05-08 15:30:00,104.4,104.61,104.38,104.57,57600.0,92.2049,92.3904,92.1873,92.3551,57600.0
2014-05-08 15:40:00,104.51,104.6,104.4,104.44,26400.0,92.3021,92.3816,92.2049,92.2403,26400.0
2014-05-08 15:50:00,104.44,104.55,104.42,104.5,41600.0,92.2403,92.3374,92.2226,92.2933,41600.0
2014-05-09 09:30:00,104.47,104.69,104.28,104.32,18400.0,92.2668,92.4611,92.099,92.1343,18400.0
2014-05-09 09:40:00,104.37,104.37,104.03,104.2,12700.0,92.1784,92.1784,91.8782,92.0283,12700.0
2014-05-09 09:50:00,104.2,104.34,104.1,104.1,10200.0,92.0283,92.1519,91.94,91.94,10200.0
2014-05-09 10:00:00,104.1,104.3,104.05,104.28,22200.0,91.94,92.1166,91.8958,92.099,22200.0
2014-05-09 10:10:00,104.27,104.68,104.27,104.62,9700.0,92.0901,92.4522,92.0901,92.3992,9700.0
2014-05-09 10:20:00,104.67,104.86,104.67,104.76,10500.0,92.4434,92.6112,92.4434,92.5229,10500.0
2014-05-09 10:30:00,104.8,104.83,104.63,104.66,10200.0,92.5582,92.5847,92.4081,92.4346,10200.0
2014-05-09 10:40:00,104.69,104.69,104.52,104.61,9300.0,92.4611,92.4611,92.3109,92.3904,9300.0
2014-05-09 10:50:00,104.61,104.7,104.5,104.55,6900.0,92.3904,92.4699,92.2933,92.3374,6900.0
2014-05-09 11:00:00,104.55,104.55,104.31,104.32,4200.0,92.3374,92.3374,92.1254,92.1343,4200.0
2014-05-09 11:10:00,104.31,104.38,104.25,104.3,13700.0,92.1254,92.1873,92.0725,92.1166,13700.0
2014-05-09 11:20:00,104.32,104.38,104.3,104.33,5800.0,92.1343,92.1873,92.1166,92.1431,5800.0
2014-05-09 11:30:00,104.35,104.56,104.3,104.56,5700.0,92.1608,92.3462,92.1166,92.3462,5700.0
2014-05-09 11:40:00,104.55,104.6,104.48,104.6,5000.0,92.3374,92.3816,92.2756,92.3816,5000.0
2014-05-09 11:50:00,104.57,104.67,104.5,104.63,6900.0,92.3551,92.4434,92.2933,92.4081,6900.0
2014-05-09 12:00:00,104.61,104.63,104.48,104.52,7600.0,92.3904,92.4081,92.2756,92.3109,7600.0
2014-05-09 12:10:00,104.53,104.68,104.51,104.61,6400.0,92.3197,92.4522,92.3021,92.3904,6400.0
2014-05-09 12:20:00,104.58,104.63,104.52,104.58,3500.0,92.3639,92.4081,92.3109,92.3639,3500.0
2014-05-09 12:30:00,104.56,104.87,104.53,104.83,5400.0,92.3462,92.62,92.3197,92.5847,5400.0
2014-05-09 12:40:00,104.85,104.88,104.79,104.85,7800.0,92.6024,92.6289,92.5494,92.6024,7800.0
2014-05-09 12:50:00,104.88,105.02,104.88,104.97,6100.0,92.6289,92.7525,92.6289,92.7084,6100.0
2014-05-09 13:00:00,105.0,105.04,105.0,105.04,3900.0,92.7348,92.7702,92.7348,92.7702,3900.0
2014-05-09 13:10:00,105.02,105.07,105.0,105.02,8500.0,92.7525,92.7967,92.7348,92.7525,8500.0
2014-05-09 13:20:00,105.03,105.1,105.01,105.03,9000.0,92.7613,92.8232,92.7437,92.7613,9000.0
2014-05-09 13:30:00,105.04,105.06,104.85,104.87,16200.0,92.7702,92.7878,92.6024,92.62,16200.0
2014-05-09 13:40:00,104.84,104.85,104.66,104.67,12200.0,92.5935,92.6024,92.4346,92.4434,12200.0
2014-05-09 13:50:00,104.68,104.86,104.68,104.83,24600.0,92.4522,92.6112,92.4522,92.5847,24600.0
2014-05-09 14:00:00,104.85,104.85,104.69,104.69,37000.0,92.6024,92.6024,92.4611,92.4611,37000.0
2014-05-09 14:10:00,104.7,104.74,104.56,104.65,24100.0,92.4699,92.5052,92.3462,92.4257,24100.0
2014-05-09 14:20:00,104.64,104.7,104.62,104.66,10800.0,92.4169,92.4699,92.3992,92.4346,10800.0
2014-05-09 14:30:00,104.68,104.76,104.68,104.71,10800.0,92.4522,92.5229,92.4522,92.4787,10800.0
2014-05-09 14:40:00,104.74,104.74,104.68,104.73,12900.0,92.5052,92.5052,92.4522,92.4964,12900.0
2014-05-09 14:50:00,104.74,104.89,104.72,104.88,14000.0,92.5052,92.6377,92.4876,92.6289,14000.0
2014-05-09 15:00:00,104.88,104.99,104.88,104.95,11800.0,92.6289,92.726,92.6289,92.6907,11800.0
2014-05-09 15:10:00,104.96,104.96,104.8,104.82,11700.0,92.6995,92.6995,92.5582,92.5759,11700.0
2014-05-09 15:20:00,104.81,104.84,104.72,104.78,17800.0,92.567,92.5935,92.4876,92.5405,17800.0
2014-05-09 15:30:00,104.77,104.82,104.72,104.82,20000.0,92.5317,92.5759,92.4876,92.5759,20000.0
2014-05-09 15:40:00,104.81,104.82,104.72,104.72,34500.0,92.567,92.5759,92.4876,92.4876,34500.0
2014-05-09 15:50:00,104.72,104.75,104.7,104.74,55700.0,92.4876,92.5141,92.4699,92.5052,55700.0
2014-05-12 09:30:00,105.22,105.57,104.92,105.57,29200.0,92.9291,93.2383,92.6642,93.2383,29200.0
2014-05-12 09:40:00,105.56,105.59,105.39,105.57,19800.0,93.2294,93.2559,93.0793,93.2383,19800.0
2014-05-12 09:50:00,105.57,105.57,105.4,105.43,9300.0,93.2383,93.2383,93.0881,93.1146,9300.0
2014-05-12 10:00:00,105.4,105.66,105.39,105.6,24600.0,93.0881,93.3178,93.0793,93.2648,24600.0
2014-05-12 10:10:00,105.57,105.72,105.49,105.69,13000.0,93.2383,93.3707,93.1676,93.3442,13000.0
2014-05-12 10:20:00,105.7,105.73,105.49,105.49,22900.0,93.3531,93.3796,93.1676,93.1676,22900.0
2014-05-12 10:30:00,105.5,105.57,105.42,105.53,11700.0,93.1764,93.2383,93.1058,93.2029,11700.0
2014-05-12 10:40:00,105.52,105.52,105.42,105.45,11400.0,93.1941,93.1941,93.1058,93.1323,11400.0
2014-05-12 10:50:00,105.44,105.44,105.3,105.3,9700.0,93.1235,93.1235,92.9998,92.9998,9700.0
2014-05-12 11:00:00,105.27,105.41,105.27,105.41,10700.0,92.9733,93.097,92.9733,93.097,10700.0
2014-05-12 11:10:00,105.45,105.45,105.35,105.42,12700.0,93.1323,93.1323,93.044,93.1058,12700.0
2014-05-12 11:20:00,105.42,105.46,105.34,105.46,6500.0,93.1058,93.1411,93.0351,93.1411,6500.0
2014-05-12 11:30:00,105.49,105.54,105.41,105.41,16800.0,93.1676,93.2118,93.097,93.097,16800.0
2014-05-12 11:40:00,105.43,105.51,105.42,105.46,14400.0,93.1146,93.1853,93.1058,93.1411,14400.0
2014-05-12 11:50:00,105.46,105.47,105.41,105.42,8700.0,93.1411,93.1499,93.097,93.1058,8700.0
2014-05-12 12:00:00,105.42,105.45,105.38,105.4,11800.0,93.1058,93.1323,93.0705,93.0881,11800.0
2014-05-12 12:10:00,105.4,105.41,105.35,105.36,13800.0,93.0881,93.097,93.044,93.0528,13800.0
2014-05-12 12:20:00,105.37,105.38,105.28,105.3,10400.0,93.0616,93.0705,92.9821,92.9998,10400.0
2014-05-12 12:30:00,105.32,105.34,105.29,105.29,7500.0,93.0175,93.0351,92.991,92.991,7500.0
2014-05-12 12:40:00,105.27,105.28,105.22,105.22,6100.0,92.9733,92.9821,92.9291,92.9291,6100.0
2014-05-12 12:50:00,105.24,105.31,105.22,105.27,10200.0,92.9468,93.0086,92.9291,92.9733,10200.0
2014-05-12 13:00:00,105.27,105.3,105.25,105.27,10800.0,92.9733,92.9998,92.9556,92.9733,10800.0
2014-05-12 13:10:00,105.27,105.32,105.18,105.19,16400.0,92.9733,93.0175,92.8938,92.9027,16400.0
2014-05-12 13:20:00,105.19,105.21,105.18,105.2,15200.0,92.9027,92.9203,92.8938,92.9115,15200.0
2014-05-12 13:30:00,105.19,105.24,105.18,105.2,13300.0,92.9027,92.9468,92.8938,92.9115,13300.0
2014-05-12 13:40:00,105.2,105.25,105.18,105.2,9900.0,92.9115,92.9556,92.8938,92.9115,9900.0
2014-05-12 13:50:00,105.22,105.27,105.2,105.26,11900.0,92.9291,92.9733,92.9115,92.9645,11900.0
2014-05-12 14:00:00,105.26,105.27,105.18,105.26,21900.0,92.9645,92.9733,92.8938,92.9645,21900.0
2014-05-12 14:10:00,105.24,105.26,105.16,105.18,16200.0,92.9468,92.9645,92.8762,92.8938,16200.0
2014-05-12 14:20:00,105.2,105.21,105.14,105.14,12100.0,92.9115,92.9203,92.8585,92.8585,12100.0
2014-05-12 14:30:00,105.13,105.15,105.12,105.15,22200.0,92.8497,92.8673,92.8408,92.8673,22200.0
2014-05-12 14:40:00,105.15,105.25,105.13,105.25,24200.0,92.8673,92.9556,92.8497,92.9556,24200.0
2014-05-12 14:50:00,105.26,105.48,105.24,105.44,12500.0,92.9645,93.1588,92.9468,93.1235,12500.0
2014-05-12 15:00:00,105.45,105.49,105.4,105.41,10400.0,93.1323,93.1676,93.0881,93.097,10400.0
2014-05-12 15:10:00,105.42,105.44,105.39,105.42,8100.0,93.1058,93.1235,93.0793,93.1058,8100.0
2014-05-12 15:20:00,105.42,105.45,105.39,105.39,16000.0,93.1058,93.1323,93.0793,93.0793,16000.0
2014-05-12 15:30:00,105.39,105.45,105.37,105.44,18900.0,93.0793,93.1323,93.0616,93.1235,18900.0
2014-05-12 15:40:00,105.43,105.56,105.43,105.54,23700.0,93.1146,93.2294,93.1146,93.2118,23700.0
2014-05-12 15:50:00,105.54,105.63,105.5,105.58,42600.0,93.2118,93.2913,93.1764,93.2471,42600.0
2014-05-13 09:30:00,105.75,105.88,105.48,105.7,28500.0,93.3972,93.5121,93.1588,93.3531,28500.0
2014-05-13 09:40:00,105.82,106.12,105.79,106.11,12200.0,93.4591,93.724,93.4326,93.7152,12200.0
2014-05-13 09:50:00,106.06,106.15,105.9,105.93,15700.0,93.671,93.7505,93.5297,93.5562,15700.0
2014-05-13 10:00:00,105.93,105.96,105.88,105.91,16200.0,93.5562,93.5827,93.5121,93.5386,16200.0
2014-05-13 10:10:00,105.91,106.07,105.85,105.95,20500.0,93.5386,93.6799,93.4856,93.5739,20500.0
2014-05-13 10:20:00,105.97,106.11,105.87,106.0,16300.0,93.5915,93.7152,93.5032,93.618,16300.0
2014-05-13 10:30:00,105.98,106.02,105.9,106.0,21100.0,93.6004,93.6357,93.5297,93.618,21100.0
2014-05-13 10:40:00,106.0,106.05,105.96,105.96,20700.0,93.618,93.6622,93.5827,93.5827,20700.0
2014-05-13 10:50:00,105.96,106.17,105.96,106.05,12400.0,93.5827,93.7682,93.5827,93.6622,12400.0
2014-05-13 11:00:00,106.05,106.12,106.05,106.08,12500.0,93.6622,93.724,93.6622,93.6887,12500.0
2014-05-13 11:10:00,106.08,106.09,105.94,105.97,19300.0,93.6887,93.6975,93.565,93.5915,19300.0
2014-05-13 11:20:00,105.98,106.02,105.93,105.99,13200.0,93.6004,93.6357,93.5562,93.6092,13200.0
2014-05-13 11:30:00,105.98,106.02,105.94,105.97,15600.0,93.6004,93.6357,93.565,93.5915,15600.0
2014-05-13 11:40:00,105.96,106.02,105.87,105.87,14000.0,93.5827,93.6357,93.5032,93.5032,14000.0
2014-05-13 11:50:00,105.87,106.03,105.85,105.85,16800.0,93.5032,93.6445,93.4856,93.4856,16800.0
2014-05-13 12:00:00,105.84,105.92,105.8,105.82,12500.0,93.4767,93.5474,93.4414,93.4591,12500.0
2014-05-13 12:10:00,105.81,105.99,105.81,105.9,13500.0,93.4502,93.6092,93.4502,93.5297,13500.0
2014-05-13 12:20:00,105.91,105.92,105.8,105.8,18500.0,93.5386,93.5474,93.4414,93.4414,18500.0
2014-05-13 12:30:00,105.8,105.84,105.69,105.73,12900.0,93.4414,93.4767,93.3442,93.3796,12900.0
2014-05-13 12:40:00,105.74,105.8,105.74,105.76,8100.0,93.3884,93.4414,93.3884,93.4061,8100.0
2014-05-13 12:50:00,105.78,105.82,105.71,105.77,8800.0,93.4237,93.4591,93.3619,93.4149,8800.0
2014-05-13 13:00:00,105.76,105.76,105.7,105.75,6300.0,93.4061,93.4061,93.3531,93.3972,6300.0
2014-05-13 13:10:00,105.75,105.91,105.72,105.91,7700.0,93.3972,93.5386,93.3707,93.5386,7700.0
2014-05-13 13:20:00,105.88,105.97,105.83,105.83,9800.0,93.5121,93.5915,93.4679,93.4679,9800.0
2014-05-13 13:30:00,105.83,105.85,105.66,105.66,12500.0,93.4679,93.4856,93.3178,93.3178,12500.0
2014-05-13 13:40:00,105.67,105.69,105.51,105.55,10000.0,93.3266,93.3442,93.1853,93.2206,10000.0
2014-05-13 13:50:00,105.55,105.59,105.51,105.59,19700.0,93.2206,93.2559,93.1853,93.2559,19700.0
2014-05-13 14:00:00,105.59,105.69,105.53,105.69,10200.0,93.2559,93.3442,93.2029,93.3442,10200.0
2014-05-13 14:10:00,105.71,105.75,105.64,105.68,7500.0,93.3619,93.3972,93.3001,93.3354,7500.0
2014-05-13 14:20:00,105.72,105.75,105.69,105.74,9200.0,93.3707,93.3972,93.3442,93.3884,9200.0
2014-05-13 14:30:00,105.74,105.97,105.72,105.92,39200.0,93.3884,93.5915,93.3707,93.5474,39200.0
2014-05-13 14:40:00,105.92,106.01,105.91,105.97,8200.0,93.5474,93.6269,93.5386,93.5915,8200.0
2014-05-13 14:50:00,105.96,106.03,105.92,105.97,12600.0,93.5827,93.6445,93.5474,93.5915,12600.0
2014-05-13 15:00:00,105.97,106.02,105.91,105.92,17200.0,93.5915,93.6357,93.5386,93.5474,17200.0
2014-05-13 15:10:00,105.91,105.92,105.8,105.87,13300.0,93.5386,93.5474,93.4414,93.5032,13300.0
2014-05-13 15:20:00,105.88,105.88,105.74,105.79,15900.0,93.5121,93.5121,93.3884,93.4326,15900.0
2014-05-13 15:30:00,105.79,105.84,105.79,105.83,19800.0,93.4326,93.4767,93.4326,93.4679,19800.0
2014-05-13 15:40:00,105.83,105.84,105.73,105.73,23500.0,93.4679,93.4767,93.3796,93.3796,23500.0
2014-05-13 15:50:00,105.73,105.81,105.67,105.71,70800.0,93.3796,93.4502,93.3266,93.3619,70800.0
2014-05-14 09:30:00,105.64,105.97,105.51,105.57,18000.0,93.3001,93.5915,93.1853,93.2383,18000.0
2014-05-14 09:40:00,105.53,105.73,105.47,105.56,14700.0,93.2029,93.3796,93.1499,93.2294,14700.0
2014-05-14 09:50:00,105.49,105.8,105.49,105.69,25300.0,93.1676,93.4414,93.1676,93.3442,25300.0
2014-05-14 10:00:00,105.73,106.0,105.73,105.96,20100.0,93.3796,93.618,93.3796,93.5827,20100.0
2014-05-14 10:10:00,105.91,105.97,105.8,105.87,9000.0,93.5386,93.5915,93.4414,93.5032,9000.0
2014-05-14 10:20:00,105.82,106.06,105.82,106.05,8100.0,93.4591,93.671,93.4591,93.6622,8100.0
2014-05-14 10:30:00,106.08,106.16,106.01,106.01,7500.0,93.6887,93.7593,93.6269,93.6269,7500.0
2014-05-14 10:40:00,106.02,106.18,105.98,106.18,4900.0,93.6357,93.777,93.6004,93.777,4900.0
2014-05-14 10:50:00,106.18,106.24,106.07,106.11,12200.0,93.777,93.83,93.6799,93.7152,12200.0
2014-05-14 11:00:00,106.11,106.15,106.04,106.08,9100.0,93.7152,93.7505,93.6534,93.6887,9100.0
2014-05-14 11:10:00,106.07,106.21,106.03,106.21,38600.0,93.6799,93.8035,93.6445,93.8035,38600.0
2014-05-14 11:20:00,106.21,106.37,106.2,106.37,6300.0,93.8035,93.9448,93.7947,93.9448,6300.0
2014-05-14 11:30:00,106.4,106.4,106.24,106.3,10000.0,93.9713,93.9713,93.83,93.883,10000.0
2014-05-14 11:40:00,106.31,106.51,106.3,106.47,9900.0,93.8918,94.0685,93.883,94.0331,9900.0
2014-05-14 11:50:00,106.46,106.55,106.46,106.49,16700.0,94.0243,94.1038,94.0243,94.0508,16700.0
2014-05-14 12:00:00,106.49,106.65,106.46,106.64,23500.0,94.0508,94.1921,94.0243,94.1833,23500.0
2014-05-14 12:10:00,106.64,106.68,106.51,106.63,12300.0,94.1833,94.2186,94.0685,94.1744,12300.0
2014-05-14 12:20:00,106.63,106.63,106.54,106.56,27800.0,94.1744,94.1744,94.095,94.1126,27800.0
2014-05-14 12:30:00,106.56,106.69,106.52,106.65,9900.0,94.1126,94.2274,94.0773,94.1921,9900.0
2014-05-14 12:40:00,106.66,106.75,106.64,106.74,8500.0,94.2009,94.2804,94.1833,94.2716,8500.0
2014-05-14 12:50:00,106.75,106.76,106.59,106.6,11100.0,94.2804,94.2893,94.1391,94.148,11100.0
2014-05-14 13:00:00,106.61,106.68,106.57,106.59,12800.0,94.1568,94.2186,94.1215,94.1391,12800.0
2014-05-14 13:10:00,106.59,106.59,106.42,106.45,23500.0,94.1391,94.1391,93.989,94.0155,23500.0
2014-05-14 13:20:00,106.44,106.48,106.37,106.42,11500.0,94.0066,94.042,93.9448,93.989,11500.0
2014-05-14 13:30:00,106.42,106.5,106.38,106.44,12600.0,93.989,94.0596,93.9536,94.0066,12600.0
2014-05-14 13:40:00,106.44,106.55,106.43,106.53,15200.0,94.0066,94.1038,93.9978,94.0861,15200.0
2014-05-14 13:50:00,106.54,106.59,106.53,106.59,13700.0,94.095,94.1391,94.0861,94.1391,13700.0
2014-05-14 14:00:00,106.57,106.59,106.49,106.49,17900.0,94.1215,94.1391,94.0508,94.0508,17900.0
2014-05-14 14:10:00,106.48,106.49,106.42,106.46,11600.0,94.042,94.0508,93.989,94.0243,11600.0
2014-05-14 14:20:00,106.46,106.47,106.4,106.43,9700.0,94.0243,94.0331,93.9713,93.9978,9700.0
2014-05-14 14:30:00,106.43,106.47,106.34,106.38,9800.0,93.9978,94.0331,93.9183,93.9536,9800.0
2014-05-14 14:40:00,106.37,106.37,106.24,106.27,19300.0,93.9448,93.9448,93.83,93.8565,19300.0
2014-05-14 14:50:00,106.26,106.33,106.22,106.32,20600.0,93.8477,93.9095,93.8123,93.9007,20600.0
2014-05-14 15:00:00,106.3,106.37,106.21,106.21,40600.0,93.883,93.9448,93.8035,93.8035,40600.0
2014-05-14 15:10:00,106.22,106.32,106.21,106.32,15300.0,93.8123,93.9007,93.8035,93.9007,15300.0
2014-05-14 15:20:00,106.32,106.32,106.26,106.29,17700.0,93.9007,93.9007,93.8477,93.8742,17700.0
2014-05-14 15:30:00,106.29,106.29,106.04,106.05,29400.0,93.8742,93.8742,93.6534,93.6622,29400.0
2014-05-14 15:40:00,106.06,106.21,106.06,106.16,37800.0,93.671,93.8035,93.671,93.7593,37800.0
2014-05-14 15:50:00,106.15,106.24,106.07,106.2,60900.0,93.7505,93.83,93.6799,93.7947,60900.0
2014-05-15 09:30:00,106.36,106.53,106.01,106.37,35400.0,93.936,94.0861,93.6269,93.9448,35400.0
2014-05-15 09:40:00,106.34,106.41,106.07,106.13,28500.0,93.9183,93.9801,93.6799,93.7329,28500.0
2014-05-15 09:50:00,106.16,106.18,105.79,106.03,33400.0,93.7593,93.777,93.4326,93.6445,33400.0
2014-05-15 10:00:00,106.09,106.09,105.49,105.52,34300.0,93.6975,93.6975,93.1676,93.1941,34300.0
2014-05-15 10:10:00,105.53,105.77,105.49,105.71,33600.0,93.2029,93.4149,93.1676,93.3619,33600.0
2014-05-15 10:20:00,105.71,105.83,105.58,105.66,22000.0,93.3619,93.4679,93.2471,93.3178,22000.0
2014-05-15 10:30:00,105.65,105.69,105.49,105.53,21100.0,93.3089,93.3442,93.1676,93.2029,21100.0
2014-05-15 10:40:00,105.51,105.84,105.39,105.64,18400.0,93.1853,93.4767,93.0793,93.3001,18400.0
2014-05-15 10:50:00,105.65,105.74,105.58,105.58,22000.0,93.3089,93.3884,93.2471,93.2471,22000.0
2014-05-15 11:00:00,105.6,105.61,105.22,105.22,18400.0,93.2648,93.2736,92.9291,92.9291,18400.0
2014-05-15 11:10:00,105.26,105.31,105.02,105.24,24000.0,92.9645,93.0086,92.7525,92.9468,24000.0
2014-05-15 11:20:00,105.25,105.34,105.17,105.23,20800.0,92.9556,93.0351,92.885,92.938,20800.0
2014-05-15 11:30:00,105.2,105.56,105.18,105.54,20900.0,92.9115,93.2294,92.8938,93.2118,20900.0
2014-05-15 11:40:00,105.54,105.56,105.22,105.22,19900.0,93.2118,93.2294,92.9291,92.9291,19900.0
2014-05-15 11:50:00,105.24,105.43,105.19,105.42,33200.0,92.9468,93.1146,92.9027,93.1058,33200.0
2014-05-15 12:00:00,105.43,105.78,105.39,105.54,31600.0,93.1146,93.4237,93.0793,93.2118,31600.0
2014-05-15 12:10:00,105.54,105.68,105.54,105.67,10600.0,93.2118,93.3354,93.2118,93.3266,10600.0
2014-05-15 12:20:00,105.68,105.71,105.61,105.61,15800.0,93.3354,93.3619,93.2736,93.2736,15800.0
2014-05-15 12:30:00,105.61,105.8,105.61,105.69,15700.0,93.2736,93.4414,93.2736,93.3442,15700.0
2014-05-15 12:40:00,105.67,105.71,105.61,105.62,13100.0,93.3266,93.3619,93.2736,93.2824,13100.0
2014-05-15 12:50:00,105.64,105.8,105.63,105.78,11400.0,93.3001,93.4414,93.2913,93.4237,11400.0
2014-05-15 13:00:00,105.8,105.8,105.55,105.55,9100.0,93.4414,93.4414,93.2206,93.2206,9100.0
2014-05-15 13:10:00,105.55,105.76,105.54,105.68,10800.0,93.2206,93.4061,93.2118,93.3354,10800.0
2014-05-15 13:20:00,105.68,105.7,105.52,105.59,13300.0,93.3354,93.3531,93.1941,93.2559,13300.0
2014-05-15 13:30:00,105.59,105.63,105.45,105.47,13900.0,93.2559,93.2913,93.1323,93.1499,13900.0
2014-05-15 13:40:00,105.47,105.47,105.27,105.39,22800.0,93.1499,93.1499,92.9733,93.0793,22800.0
2014-05-15 13:50:00,105.4,105.69,105.39,105.61,11300.0,93.0881,93.3442,93.0793,93.2736,11300.0
2014-05-15 14:00:00,105.62,105.65,105.55,105.65,15100.0,93.2824,93.3089,93.2206,93.3089,15100.0
2014-05-15 14:10:00,105.68,105.71,105.45,105.45,14500.0,93.3354,93.3619,93.1323,93.1323,14500.0
2014-05-15 14:20:00,105.45,105.51,105.35,105.48,15800.0,93.1323,93.1853,93.044,93.1588,15800.0
2014-05-15 14:30:00,105.5,105.57,105.45,105.57,13200.0,93.1764,93.2383,93.1323,93.2383,13200.0
2014-05-15 14:40:00,105.57,105.64,105.51,105.63,20700.0,93.2383,93.3001,93.1853,93.2913,20700.0
2014-05-15 14:50:00,105.63,105.7,105.55,105.65,21700.0,93.2913,93.3531,93.2206,93.3089,21700.0
2014-05-15 15:00:00,105.63,105.69,105.55,105.69,35500.0,93.2913,93.3442,93.2206,93.3442,35500.0
2014-05-15 15:10:00,105.69,105.73,105.64,105.65,33300.0,93.3442,93.3796,93.3001,93.3089,33300.0
2014-05-15 15:20:00,105.65,105.67,105.54,105.65,34700.0,93.3089,93.3266,93.2118,93.3089,34700.0
2014-05-15 15:30:00,105.65,105.86,105.62,105.83,39900.0,93.3089,93.4944,93.2824,93.4679,39900.0
2014-05-15 15:40:00,105.82,105.85,105.72,105.83,66700.0,93.4591,93.4856,93.3707,93.4679,66700.0
2014-05-15 15:50:00,105.82,105.91,105.74,105.82,113200.0,93.4591,93.5386,93.3884,93.4591,113200.0
2014-05-16 09:30:00,105.81,105.81,105.16,105.26,112200.0,93.4502,93.4502,92.8762,92.9645,112200.0
2014-05-16 09:40:00,105.19,105.49,105.17,105.34,11800.0,92.9027,93.1676,92.885,93.0351,11800.0
2014-05-16 09:50:00,105.34,105.5,105.13,105.42,14700.0,93.0351,93.1764,92.8497,93.1058,14700.0
2014-05-16 10:00:00,105.42,105.43,104.9,105.01,13000.0,93.1058,93.1146,92.6465,92.7437,13000.0
2014-05-16 10:10:00,104.96,105.21,104.96,105.12,11000.0,92.6995,92.9203,92.6995,92.8408,11000.0
2014-05-16 10:20:00,105.1,105.11,104.96,105.01,16800.0,92.8232,92.832,92.6995,92.7437,16800.0
2014-05-16 10:30:00,105.06,105.24,105.02,105.23,11300.0,92.7878,92.9468,92.7525,92.938,11300.0
2014-05-16 10:40:00,105.21,105.37,105.21,105.37,17300.0,92.9203,93.0616,92.9203,93.0616,17300.0
2014-05-16 10:50:00,105.35,105.46,105.32,105.32,10900.0,93.044,93.1411,93.0175,93.0175,10900.0
2014-05-16 11:00:00,105.35,105.5,105.32,105.5,9100.0,93.044,93.1764,93.0175,93.1764,9100.0
2014-05-16 11:10:00,105.51,105.65,105.47,105.59,8700.0,93.1853,93.3089,93.1499,93.2559,8700.0
2014-05-16 11:20:00,105.56,105.65,105.48,105.55,7400.0,93.2294,93.3089,93.1588,93.2206,7400.0
2014-05-16 11:30:00,105.53,105.7,105.53,105.6,8600.0,93.2029,93.3531,93.2029,93.2648,8600.0
2014-05-16 11:40:00,105.6,105.63,105.46,105.49,9800.0,93.2648,93.2913,93.1411,93.1676,9800.0
2014-05-16 11:50:00,105.5,105.54,105.37,105.52,8900.0,93.1764,93.2118,93.0616,93.1941,8900.0
2014-05-16 12:00:00,105.5,105.53,105.39,105.41,5500.0,93.1764,93.2029,93.0793,93.097,5500.0
2014-05-16 12:10:00,105.4,105.48,105.38,105.48,6200.0,93.0881,93.1588,93.0705,93.1588,6200.0
2014-05-16 12:20:00,105.48,105.52,105.36,105.4,5900.0,93.1588,93.1941,93.0528,93.0881,5900.0
2014-05-16 12:30:00,105.39,105.43,105.33,105.42,16100.0,93.0793,93.1146,93.0263,93.1058,16100.0
2014-05-16 12:40:00,105.43,105.43,105.28,105.37,7200.0,93.1146,93.1146,92.9821,93.0616,7200.0
2014-05-16 12:50:00,105.38,105.39,105.33,105.33,5700.0,93.0705,93.0793,93.0263,93.0263,5700.0
2014-05-16 13:00:00,105.33,105.33,105.14,105.27,11800.0,93.0263,93.0263,92.8585,92.9733,11800.0
2014-05-16 13:10:00,105.26,105.3,105.2,105.29,5500.0,92.9645,92.9998,92.9115,92.991,5500.0
2014-05-16 13:20:00,105.27,105.37,105.26,105.32,7300.0,92.9733,93.0616,92.9645,93.0175,7300.0
2014-05-16 13:30:00,105.31,105.37,105.29,105.34,11300.0,93.0086,93.0616,92.991,93.0351,11300.0
2014-05-16 13:40:00,105.32,105.38,105.22,105.31,10700.0,93.0175,93.0705,92.9291,93.0086,10700.0
2014-05-16 13:50:00,105.32,105.36,105.26,105.28,4600.0,93.0175,93.0528,92.9645,92.9821,4600.0
2014-05-16 14:00:00,105.3,105.3,105.12,105.17,8400.0,92.9998,92.9998,92.8408,92.885,8400.0
2014-05-16 14:10:00,105.17,105.21,105.12,105.18,7900.0,92.885,92.9203,92.8408,92.8938,7900.0
2014-05-16 14:20:00,105.16,105.27,105.14,105.26,6800.0,92.8762,92.9733,92.8585,92.9645,6800.0
2014-05-16 14:30:00,105.24,105.31,105.22,105.31,12200.0,92.9468,93.0086,92.9291,93.0086,12200.0
2014-05-16 14:40:00,105.29,105.4,105.29,105.36,6200.0,92.991,93.0881,92.991,93.0528,6200.0
2014-05-16 14:50:00,105.35,105.55,105.33,105.51,5400.0,93.044,93.2206,93.0263,93.1853,5400.0
2014-05-16 15:00:00,105.51,105.6,105.49,105.58,16600.0,93.1853,93.2648,93.1676,93.2471,16600.0
2014-05-16 15:10:00,105.61,105.65,105.53,105.54,9400.0,93.2736,93.3089,93.2029,93.2118,9400.0
2014-05-16 15:20:00,105.53,105.58,105.48,105.48,8800.0,93.2029,93.2471,93.1588,93.1588,8800.0
2014-05-16 15:30:00,105.49,105.67,105.39,105.57,35000.0,93.1676,93.3266,93.0793,93.2383,35000.0
2014-05-16 15:40:00,105.57,105.59,105.5,105.55,21800.0,93.2383,93.2559,93.1764,93.2206,21800.0
2014-05-16 15:50:00,105.55,105.98,105.55,105.88,179100.0,93.2206,93.6004,93.2206,93.5121,179100.0
2014-05-19 09:30:00,105.44,106.15,105.44,106.15,19000.0,93.1235,93.7505,93.1235,93.7505,19000.0
2014-05-19 09:40:00,106.15,106.65,106.15,106.43,7100.0,93.7505,94.1921,93.7505,93.9978,7100.0
2014-05-19 09:50:00,106.4,106.84,106.35,106.84,14200.0,93.9713,94.3599,93.9272,94.3599,14200.0
2014-05-19 10:00:00,106.77,106.99,106.53,106.99,25200.0,94.2981,94.4924,94.0861,94.4924,25200.0
2014-05-19 10:10:00,106.99,107.11,106.73,107.11,34800.0,94.4924,94.5984,94.2628,94.5984,34800.0
2014-05-19 10:20:00,107.13,107.27,107.1,107.13,25200.0,94.616,94.7397,94.5895,94.616,25200.0
2014-05-19 10:30:00,107.14,107.14,106.98,106.98,15900.0,94.6249,94.6249,94.4836,94.4836,15900.0
2014-05-19 10:40:00,106.98,107.17,106.93,107.07,12700.0,94.4836,94.6514,94.4394,94.563,12700.0
2014-05-19 10:50:00,107.07,107.26,107.07,107.17,12300.0,94.563,94.7309,94.563,94.6514,12300.0
2014-05-19 11:00:00,107.17,107.19,107.08,107.16,12600.0,94.6514,94.669,94.5719,94.6425,12600.0
2014-05-19 11:10:00,107.18,107.31,107.18,107.31,19300.0,94.6602,94.775,94.6602,94.775,19300.0
2014-05-19 11:20:00,107.32,107.34,107.25,107.28,10600.0,94.7838,94.8015,94.722,94.7485,10600.0
2014-05-19 11:30:00,107.28,107.38,107.26,107.35,15900.0,94.7485,94.8368,94.7309,94.8103,15900.0
2014-05-19 11:40:00,107.36,107.38,107.29,107.37,11200.0,94.8192,94.8368,94.7574,94.828,11200.0
2014-05-19 11:50:00,107.37,107.5,107.36,107.48,8100.0,94.828,94.9428,94.8192,94.9252,8100.0
2014-05-19 12:00:00,107.47,107.52,107.42,107.5,19000.0,94.9163,94.9605,94.8722,94.9428,19000.0
2014-05-19 12:10:00,107.49,107.51,107.42,107.49,15000.0,94.934,94.9517,94.8722,94.934,15000.0
2014-05-19 12:20:00,107.49,107.53,107.47,107.47,8400.0,94.934,94.9693,94.9163,94.9163,8400.0
2014-05-19 12:30:00,107.47,107.48,107.35,107.35,18800.0,94.9163,94.9252,94.8103,94.8103,18800.0
2014-05-19 12:40:00,107.34,107.34,107.21,107.28,11400.0,94.8015,94.8015,94.6867,94.7485,11400.0
2014-05-19 12:50:00,107.27,107.32,107.2,107.22,7300.0,94.7397,94.7838,94.6779,94.6955,7300.0
2014-05-19 13:00:00,107.2,107.22,107.11,107.22,9200.0,94.6779,94.6955,94.5984,94.6955,9200.0
2014-05-19 13:10:00,107.21,107.32,107.21,107.21,11200.0,94.6867,94.7838,94.6867,94.6867,11200.0
2014-05-19 13:20:00,107.21,107.24,107.16,107.18,7700.0,94.6867,94.7132,94.6425,94.6602,7700.0
2014-05-19 13:30:00,107.15,107.18,107.05,107.05,10500.0,94.6337,94.6602,94.5454,94.5454,10500.0
2014-05-19 13:40:00,107.08,107.19,107.08,107.17,13500.0,94.5719,94.669,94.5719,94.6514,13500.0
2014-05-19 13:50:00,107.16,107.16,106.98,106.98,11800.0,94.6425,94.6425,94.4836,94.4836,11800.0
2014-05-19 14:00:00,106.98,107.06,106.97,107.03,11500.0,94.4836,94.5542,94.4747,94.5277,11500.0
2014-05-19 14:10:00,107.02,107.12,107.02,107.08,7700.0,94.5189,94.6072,94.5189,94.5719,7700.0
2014-05-19 14:20:00,107.09,107.27,107.08,107.17,13100.0,94.5807,94.7397,94.5719,94.6514,13100.0
2014-05-19 14:30:00,107.17,107.17,107.05,107.06,14900.0,94.6514,94.6514,94.5454,94.5542,14900.0
2014-05-19 14:40:00,107.08,107.11,107.07,107.1,5700.0,94.5719,94.5984,94.563,94.5895,5700.0
2014-05-19 14:50:00,107.12,107.12,107.02,107.06,11900.0,94.6072,94.6072,94.5189,94.5542,11900.0
2014-05-19 15:00:00,107.04,107.15,107.02,107.12,12100.0,94.5366,94.6337,94.5189,94.6072,12100.0
2014-05-19 15:10:00,107.12,107.14,107.03,107.07,22400.0,94.6072,94.6249,94.5277,94.563,22400.0
2014-05-19 15:20:00,107.05,107.1,107.02,107.07,21800.0,94.5454,94.5895,94.5189,94.563,21800.0
2014-05-19 15:30:00,107.08,107.23,107.08,107.2,25000.0,94.5719,94.7044,94.5719,94.6779,25000.0
2014-05-19 15:40:00,107.19,107.29,107.19,107.25,37900.0,94.669,94.7574,94.669,94.722,37900.0
2014-05-19 15:50:00,107.26,107.28,107.18,107.2,69900.0,94.7309,94.7485,94.6602,94.6779,69900.0
2014-05-20 09:30:00,107.15,107.48,106.67,107.35,22300.0,94.6337,94.9252,94.2098,94.8103,22300.0
2014-05-20 09:40:00,107.42,107.42,106.87,106.92,17700.0,94.8722,94.8722,94.3864,94.4306,17700.0
2014-05-20 09:50:00,106.92,107.02,106.7,106.84,28100.0,94.4306,94.5189,94.2363,94.3599,28100.0
2014-05-20 10:00:00,106.83,107.18,106.83,107.11,13800.0,94.3511,94.6602,94.3511,94.5984,13800.0
2014-05-20 10:10:00,107.09,107.4,107.09,107.4,26600.0,94.5807,94.8545,94.5807,94.8545,26600.0
2014-05-20 10:20:00,107.35,107.37,107.1,107.13,11600.0,94.8103,94.828,94.5895,94.616,11600.0
2014-05-20 10:30:00,107.14,107.23,107.11,107.11,13600.0,94.6249,94.7044,94.5984,94.5984,13600.0
2014-05-20 10:40:00,107.06,107.23,107.05,107.14,15500.0,94.5542,94.7044,94.5454,94.6249,15500.0
2014-05-20 10:50:00,107.13,107.31,107.04,107.27,7700.0,94.616,94.775,94.5366,94.7397,7700.0
2014-05-20 11:00:00,107.24,107.24,106.98,106.98,10000.0,94.7132,94.7132,94.4836,94.4836,10000.0
2014-05-20 11:10:00,106.99,107.0,106.83,106.83,12700.0,94.4924,94.5012,94.3511,94.3511,12700.0
2014-05-20 11:20:00,106.82,106.85,106.75,106.78,9500.0,94.3423,94.3687,94.2804,94.3069,9500.0
2014-05-20 11:30:00,106.81,106.85,106.77,106.83,9200.0,94.3334,94.3687,94.2981,94.3511,9200.0
2014-05-20 11:40:00,106.83,107.05,106.8,107.05,12200.0,94.3511,94.5454,94.3246,94.5454,12200.0
2014-05-20 11:50:00,107.04,107.04,106.87,106.88,11400.0,94.5366,94.5366,94.3864,94.3952,11400.0
2014-05-20 12:00:00,106.88,106.88,106.68,106.79,9500.0,94.3952,94.3952,94.2186,94.3158,9500.0
2014-05-20 12:10:00,106.79,106.81,106.54,106.64,14100.0,94.3158,94.3334,94.095,94.1833,14100.0
2014-05-20 12:20:00,106.61,106.79,106.61,106.69,8800.0,94.1568,94.3158,94.1568,94.2274,8800.0
2014-05-20 12:30:00,106.69,106.8,106.67,106.77,18100.0,94.2274,94.3246,94.2098,94.2981,18100.0
2014-05-20 12:40:00,106.78,106.82,106.72,106.76,9900.0,94.3069,94.3423,94.2539,94.2893,9900.0
2014-05-20 12:50:00,106.8,106.83,106.76,106.76,10100.0,94.3246,94.3511,94.2893,94.2893,10100.0
2014-05-20 13:00:00,106.75,106.79,106.67,106.72,11600.0,94.2804,94.3158,94.2098,94.2539,11600.0
2014-05-20 13:10:00,106.69,106.71,106.52,106.6,8300.0,94.2274,94.2451,94.0773,94.148,8300.0
2014-05-20 13:20:00,106.57,106.64,106.52,106.6,12000.0,94.1215,94.1833,94.0773,94.148,12000.0
2014-05-20 13:30:00,106.57,106.65,106.57,106.6,6700.0,94.1215,94.1921,94.1215,94.148,6700.0
2014-05-20 13:40:00,106.58,106.61,106.44,106.47,13100.0,94.1303,94.1568,94.0066,94.0331,13100.0
2014-05-20 13:50:00,106.46,106.53,106.4,106.45,8800.0,94.0243,94.0861,93.9713,94.0155,8800.0
2014-05-20 14:00:00,106.42,106.51,106.42,106.46,8300.0,93.989,94.0685,93.989,94.0243,8300.0
2014-05-20 14:10:00,106.47,106.56,106.46,106.56,11300.0,94.0331,94.1126,94.0243,94.1126,11300.0
2014-05-20 14:20:00,106.58,106.62,106.54,106.58,8900.0,94.1303,94.1656,94.095,94.1303,8900.0
2014-05-20 14:30:00,106.6,106.6,106.47,106.48,13800.0,94.148,94.148,94.0331,94.042,13800.0
2014-05-20 14:40:00,106.48,106.63,106.47,106.63,14900.0,94.042,94.1744,94.0331,94.1744,14900.0
2014-05-20 14:50:00,106.59,106.61,106.5,106.56,11300.0,94.1391,94.1568,94.0596,94.1126,11300.0
2014-05-20 15:00:00,106.56,106.63,106.54,106.61,13900.0,94.1126,94.1744,94.095,94.1568,13900.0
2014-05-20 15:10:00,106.6,106.69,106.57,106.69,17000.0,94.148,94.2274,94.1215,94.2274,17000.0
2014-05-20 15:20:00,106.68,106.76,106.61,106.69,19200.0,94.2186,94.2893,94.1568,94.2274,19200.0
2014-05-20 15:30:00,106.71,106.83,106.67,106.81,25200.0,94.2451,94.3511,94.2098,94.3334,25200.0
2014-05-20 15:40:00,106.82,106.88,106.72,106.74,32000.0,94.3423,94.3952,94.2539,94.2716,32000.0
2014-05-20 15:50:00,106.75,106.78,106.62,106.66,64300.0,94.2804,94.3069,94.1656,94.2009,64300.0
2014-05-21 09:30:00,106.82,107.53,106.76,107.33,17000.0,94.3423,94.9693,94.2893,94.7927,17000.0
2014-05-21 09:40:00,107.34,107.57,107.34,107.46,8500.0,94.8015,95.0046,94.8015,94.9075,8500.0
2014-05-21 09:50:00,107.47,107.49,107.13,107.26,14500.0,94.9163,94.934,94.616,94.7309,14500.0
2014-05-21 10:00:00,107.21,107.29,107.2,107.2,8600.0,94.6867,94.7574,94.6779,94.6779,8600.0
2014-05-21 10:10:00,107.24,107.32,107.19,107.23,16700.0,94.7132,94.7838,94.669,94.7044,16700.0
2014-05-21 10:20:00,107.24,107.25,107.14,107.19,9600.0,94.7132,94.722,94.6249,94.669,9600.0
2014-05-21 10:30:00,107.22,107.34,107.2,107.29,8000.0,94.6955,94.8015,94.6779,94.7574,8000.0
2014-05-21 10:40:00,107.35,107.46,107.25,107.46,6500.0,94.8103,94.9075,94.722,94.9075,6500.0
2014-05-21 10:50:00,107.44,107.54,107.29,107.32,10900.0,94.8898,94.9781,94.7574,94.7838,10900.0
2014-05-21 11:00:00,107.27,107.48,107.26,107.48,17300.0,94.7397,94.9252,94.7309,94.9252,17300.0
2014-05-21 11:10:00,107.47,107.61,107.45,107.58,25200.0,94.9163,95.04,94.8987,95.0135,25200.0
2014-05-21 11:20:00,107.56,107.65,107.54,107.55,25300.0,94.9958,95.0753,94.9781,94.987,25300.0
2014-05-21 11:30:00,107.54,107.59,107.47,107.5,12700.0,94.9781,95.0223,94.9163,94.9428,12700.0
2014-05-21 11:40:00,107.5,107.53,107.46,107.5,21200.0,94.9428,94.9693,94.9075,94.9428,21200.0
2014-05-21 11:50:00,107.47,107.55,107.44,107.48,8700.0,94.9163,94.987,94.8898,94.9252,8700.0
2014-05-21 12:00:00,107.48,107.53,107.36,107.36,7300.0,94.9252,94.9693,94.8192,94.8192,7300.0
2014-05-21 12:10:00,107.35,107.42,107.31,107.38,4400.0,94.8103,94.8722,94.775,94.8368,4400.0
2014-05-21 12:20:00,107.38,107.46,107.35,107.43,8000.0,94.8368,94.9075,94.8103,94.881,8000.0
2014-05-21 12:30:00,107.43,107.53,107.43,107.53,6600.0,94.881,94.9693,94.881,94.9693,6600.0
2014-05-21 12:40:00,107.54,107.56,107.48,107.49,4600.0,94.9781,94.9958,94.9252,94.934,4600.0
2014-05-21 12:50:00,107.49,107.61,107.49,107.59,16900.0,94.934,95.04,94.934,95.0223,16900.0
2014-05-21 13:00:00,107.6,107.79,107.6,107.74,7100.0,95.0311,95.1989,95.0311,95.1548,7100.0
2014-05-21 13:10:00,107.75,107.8,107.72,107.76,2900.0,95.1636,95.2078,95.1371,95.1724,2900.0
2014-05-21 13:20:00,107.78,107.81,107.75,107.79,7100.0,95.1901,95.2166,95.1636,95.1989,7100.0
2014-05-21 13:30:00,107.82,107.82,107.7,107.71,6400.0,95.2254,95.2254,95.1195,95.1283,6400.0
2014-05-21 13:40:00,107.71,107.78,107.71,107.75,7400.0,95.1283,95.1901,95.1283,95.1636,7400.0
2014-05-21 13:50:00,107.73,107.87,107.73,107.87,9500.0,95.146,95.2696,95.146,95.2696,9500.0
2014-05-21 14:00:00,107.85,108.11,107.79,107.89,26700.0,95.2519,95.4816,95.1989,95.2873,26700.0
2014-05-21 14:10:00,107.87,107.87,107.71,107.85,10800.0,95.2696,95.2696,95.1283,95.2519,10800.0
2014-05-21 14:20:00,107.83,107.87,107.77,107.83,7900.0,95.2343,95.2696,95.1813,95.2343,7900.0
2014-05-21 14:30:00,107.84,107.88,107.78,107.81,6400.0,95.2431,95.2784,95.1901,95.2166,6400.0
2014-05-21 14:40:00,107.83,107.9,107.79,107.84,8700.0,95.2343,95.2961,95.1989,95.2431,8700.0
2014-05-21 14:50:00,107.79,107.86,107.76,107.83,12100.0,95.1989,95.2608,95.1724,95.2343,12100.0
2014-05-21 15:00:00,107.83,107.84,107.66,107.69,11100.0,95.2343,95.2431,95.0841,95.1106,11100.0
2014-05-21 15:10:00,107.69,107.88,107.69,107.76,12200.0,95.1106,95.2784,95.1106,95.1724,12200.0
2014-05-21 15:20:00,107.78,107.8,107.73,107.78,5200.0,95.1901,95.2078,95.146,95.1901,5200.0
2014-05-21 15:30:00,107.78,107.82,107.7,107.72,15200.0,95.1901,95.2254,95.1195,95.1371,15200.0
2014-05-21 15:40:00,107.72,107.8,107.71,107.74,23500.0,95.1371,95.2078,95.1283,95.1548,23500.0
2014-05-21 15:50:00,107.75,107.79,107.72,107.77,55600.0,95.1636,95.1989,95.1371,95.1813,55600.0
2014-05-22 09:30:00,107.9,108.02,107.45,107.89,41600.0,95.2961,95.4021,94.8987,95.2873,41600.0
2014-05-22 09:40:00,107.89,107.97,107.78,107.87,13800.0,95.2873,95.3579,95.1901,95.2696,13800.0
2014-05-22 09:50:00,107.87,107.92,107.68,107.76,12500.0,95.2696,95.3138,95.1018,95.1724,12500.0
2014-05-22 10:00:00,107.76,107.81,107.55,107.61,15800.0,95.1724,95.2166,94.987,95.04,15800.0
2014-05-22 10:10:00,107.63,107.66,107.52,107.64,8400.0,95.0576,95.0841,94.9605,95.0665,8400.0
2014-05-22 10:20:00,107.61,107.65,107.44,107.48,14300.0,95.04,95.0753,94.8898,94.9252,14300.0
2014-05-22 10:30:00,107.47,107.61,107.47,107.61,7500.0,94.9163,95.04,94.9163,95.04,7500.0
2014-05-22 10:40:00,107.61,107.67,107.51,107.66,11900.0,95.04,95.093,94.9517,95.0841,11900.0
2014-05-22 10:50:00,107.68,107.73,107.64,107.7,11100.0,95.1018,95.146,95.0665,95.1195,11100.0
2014-05-22 11:00:00,107.69,107.75,107.58,107.66,10500.0,95.1106,95.1636,95.0135,95.0841,10500.0
2014-05-22 11:10:00,107.69,107.69,107.56,107.63,10800.0,95.1106,95.1106,94.9958,95.0576,10800.0
2014-05-22 11:20:00,107.62,107.86,107.62,107.83,10100.0,95.0488,95.2608,95.0488,95.2343,10100.0
2014-05-22 11:30:00,107.82,107.91,107.82,107.89,10500.0,95.2254,95.3049,95.2254,95.2873,10500.0
2014-05-22 11:40:00,107.89,107.91,107.79,107.86,15400.0,95.2873,95.3049,95.1989,95.2608,15400.0
2014-05-22 11:50:00,107.86,107.94,107.86,107.87,6700.0,95.2608,95.3314,95.2608,95.2696,6700.0
2014-05-22 12:00:00,107.83,107.92,107.81,107.92,9900.0,95.2343,95.3138,95.2166,95.3138,9900.0
2014-05-22 12:10:00,107.91,107.91,107.74,107.74,4600.0,95.3049,95.3049,95.1548,95.1548,4600.0
2014-05-22 12:20:00,107.75,107.75,107.67,107.74,12000.0,95.1636,95.1636,95.093,95.1548,12000.0
2014-05-22 12:30:00,107.74,107.77,107.66,107.7,16400.0,95.1548,95.1813,95.0841,95.1195,16400.0
2014-05-22 12:40:00,107.69,107.71,107.61,107.63,10900.0,95.1106,95.1283,95.04,95.0576,10900.0
2014-05-22 12:50:00,107.63,107.64,107.58,107.59,2800.0,95.0576,95.0665,95.0135,95.0223,2800.0
2014-05-22 13:00:00,107.6,107.72,107.6,107.64,5400.0,95.0311,95.1371,95.0311,95.0665,5400.0
2014-05-22 13:10:00,107.63,107.65,107.57,107.61,7100.0,95.0576,95.0753,95.0046,95.04,7100.0
2014-05-22 13:20:00,107.6,107.61,107.54,107.61,5200.0,95.0311,95.04,94.9781,95.04,5200.0
2014-05-22 13:30:00,107.61,107.63,107.55,107.6,5900.0,95.04,95.0576,94.987,95.0311,5900.0
2014-05-22 13:40:00,107.6,107.67,107.6,107.65,11500.0,95.0311,95.093,95.0311,95.0753,11500.0
2014-05-22 13:50:00,107.63,107.65,107.56,107.56,11400.0,95.0576,95.0753,94.9958,94.9958,11400.0
2014-05-22 14:00:00,107.58,107.59,107.52,107.56,8100.0,95.0135,95.0223,94.9605,94.9958,8100.0
2014-05-22 14:10:00,107.58,107.61,107.57,107.59,5500.0,95.0135,95.04,95.0046,95.0223,5500.0
2014-05-22 14:20:00,107.56,107.57,107.47,107.53,9300.0,94.9958,95.0046,94.9163,94.9693,9300.0
2014-05-22 14:30:00,107.56,107.67,107.56,107.6,5500.0,94.9958,95.093,94.9958,95.0311,5500.0
2014-05-22 14:40:00,107.61,107.71,107.61,107.7,8500.0,95.04,95.1283,95.04,95.1195,8500.0
2014-05-22 14:50:00,107.7,107.77,107.69,107.75,14500.0,95.1195,95.1813,95.1106,95.1636,14500.0
2014-05-22 15:00:00,107.75,107.76,107.63,107.63,10100.0,95.1636,95.1724,95.0576,95.0576,10100.0
2014-05-22 15:10:00,107.63,107.63,107.52,107.56,6900.0,95.0576,95.0576,94.9605,94.9958,6900.0
2014-05-22 15:20:00,107.57,107.59,107.53,107.56,14600.0,95.0046,95.0223,94.9693,94.9958,14600.0
2014-05-22 15:30:00,107.56,107.69,107.53,107.69,14100.0,94.9958,95.1106,94.9693,95.1106,14100.0
2014-05-22 15:40:00,107.7,107.71,107.47,107.53,26200.0,95.1195,95.1283,94.9163,94.9693,26200.0
2014-05-22 15:50:00,107.54,107.56,107.38,107.39,49600.0,94.9781,94.9958,94.8368,94.8457,49600.0
2014-05-23 09:30:00,107.7,108.0,107.52,107.83,26000.0,95.1195,95.3844,94.9605,95.2343,26000.0
2014-05-23 09:40:00,107.93,108.17,107.84,107.9,14500.0,95.3226,95.5346,95.2431,95.2961,14500.0
2014-05-23 09:50:00,107.93,107.94,107.76,107.81,6300.0,95.3226,95.3314,95.1724,95.2166,6300.0
2014-05-23 10:00:00,107.81,107.83,107.58,107.67,28000.0,95.2166,95.2343,95.0135,95.093,28000.0
2014-05-23 10:10:00,107.7,107.75,107.6,107.61,5500.0,95.1195,95.1636,95.0311,95.04,5500.0
2014-05-23 10:20:00,107.63,107.67,107.57,107.63,4000.0,95.0576,95.093,95.0046,95.0576,4000.0
2014-05-23 10:30:00,107.68,107.72,107.6,107.67,5600.0,95.1018,95.1371,95.0311,95.093,5600.0
2014-05-23 10:40:00,107.69,107.69,107.62,107.64,7000.0,95.1106,95.1106,95.0488,95.0665,7000.0
2014-05-23 10:50:00,107.6,107.64,107.54,107.6,5600.0,95.0311,95.0665,94.9781,95.0311,5600.0
2014-05-23 11:00:00,107.58,107.6,107.48,107.53,7400.0,95.0135,95.0311,94.9252,94.9693,7400.0
2014-05-23 11:10:00,107.57,107.62,107.54,107.59,6600.0,95.0046,95.0488,94.9781,95.0223,6600.0
2014-05-23 11:20:00,107.56,107.59,107.55,107.58,3600.0,94.9958,95.0223,94.987,95.0135,3600.0
2014-05-23 11:30:00,107.55,107.63,107.54,107.63,4300.0,94.987,95.0576,94.9781,95.0576,4300.0
2014-05-23 11:40:00,107.63,107.68,107.61,107.64,4900.0,95.0576,95.1018,95.04,95.0665,4900.0
2014-05-23 11:50:00,107.66,107.66,107.59,107.62,2400.0,95.0841,95.0841,95.0223,95.0488,2400.0
2014-05-23 12:00:00,107.64,107.7,107.64,107.67,4500.0,95.0665,95.1195,95.0665,95.093,4500.0
2014-05-23 12:10:00,107.68,107.74,107.67,107.7,5900.0,95.1018,95.1548,95.093,95.1195,5900.0
2014-05-23 12:20:00,107.68,107.7,107.64,107.68,4000.0,95.1018,95.1195,95.0665,95.1018,4000.0
2014-05-23 12:30:00,107.7,107.73,107.69,107.69,3800.0,95.1195,95.146,95.1106,95.1106,3800.0
2014-05-23 12:40:00,107.7,107.74,107.69,107.73,2700.0,95.1195,95.1548,95.1106,95.146,2700.0
2014-05-23 12:50:00,107.73,107.76,107.69,107.7,5200.0,95.146,95.1724,95.1106,95.1195,5200.0
2014-05-23 13:00:00,107.69,107.71,107.67,107.7,4900.0,95.1106,95.1283,95.093,95.1195,4900.0
2014-05-23 13:10:00,107.68,107.68,107.56,107.56,2900.0,95.1018,95.1018,94.9958,94.9958,2900.0
2014-05-23 13:20:00,107.57,107.6,107.53,107.57,8500.0,95.0046,95.0311,94.9693,95.0046,8500.0
2014-05-23 13:30:00,107.58,107.64,107.57,107.61,7000.0,95.0135,95.0665,95.0046,95.04,7000.0
2014-05-23 13:40:00,107.61,107.66,107.59,107.65,8700.0,95.04,95.0841,95.0223,95.0753,8700.0
2014-05-23 13:50:00,107.62,107.67,107.62,107.66,2700.0,95.0488,95.093,95.0488,95.0841,2700.0
2014-05-23 14:00:00,107.68,107.76,107.67,107.76,3300.0,95.1018,95.1724,95.093,95.1724,3300.0
2014-05-23 14:10:00,107.75,107.77,107.7,107.7,4500.0,95.1636,95.1813,95.1195,95.1195,4500.0
2014-05-23 14:20:00,107.72,107.78,107.72,107.76,4600.0,95.1371,95.1901,95.1371,95.1724,4600.0
2014-05-23 14:30:00,107.77,107.8,107.76,107.79,9100.0,95.1813,95.2078,95.1724,95.1989,9100.0
2014-05-23 14:40:00,107.79,107.86,107.79,107.85,6500.0,95.1989,95.2608,95.1989,95.2519,6500.0
2014-05-23 14:50:00,107.86,107.93,107.86,107.89,3100.0,95.2608,95.3226,95.2608,95.2873,3100.0
2014-05-23 15:00:00,107.89,107.89,107.83,107.86,4900.0,95.2873,95.2873,95.2343,95.2608,4900.0
2014-05-23 15:10:00,107.88,107.95,107.88,107.91,5500.0,95.2784,95.3403,95.2784,95.3049,5500.0
2014-05-23 15:20:00,107.91,107.94,107.9,107.94,3400.0,95.3049,95.3314,95.2961,95.3314,3400.0
2014-05-23 15:30:00,107.95,108.04,107.93,108.0,11700.0,95.3403,95.4197,95.3226,95.3844,11700.0
2014-05-23 15:40:00,108.01,108.12,108.0,108.1,19800.0,95.3932,95.4904,95.3844,95.4727,19800.0
2014-05-23 15:50:00,108.11,108.13,108.06,108.06,41300.0,95.4816,95.4992,95.4374,95.4374,41300.0
2014-05-27 09:30:00,108.39,108.5,108.07,108.07,14800.0,95.7289,95.826,95.4462,95.4462,14800.0
2014-05-27 09:40:00,108.07,108.65,108.07,108.64,13300.0,95.4462,95.9585,95.4462,95.9497,13300.0
2014-05-27 09:50:00,108.64,108.72,108.57,108.66,9400.0,95.9497,96.0203,95.8878,95.9673,9400.0
2014-05-27 10:00:00,108.58,108.71,108.56,108.63,10500.0,95.8967,96.0115,95.879,95.9408,10500.0
2014-05-27 10:10:00,108.63,108.76,108.58,108.76,17000.0,95.9408,96.0556,95.8967,96.0556,17000.0
2014-05-27 10:20:00,108.77,108.96,108.74,108.96,16900.0,96.0645,96.2323,96.038,96.2323,16900.0
2014-05-27 10:30:00,108.94,109.02,108.86,108.89,24100.0,96.2146,96.2853,96.144,96.1705,24100.0
2014-05-27 10:40:00,108.91,109.02,108.91,109.0,17400.0,96.1881,96.2853,96.1881,96.2676,17400.0
2014-05-27 10:50:00,109.0,109.07,108.92,109.01,18000.0,96.2676,96.3294,96.1969,96.2764,18000.0
2014-05-27 11:00:00,108.99,109.09,108.92,109.02,12800.0,96.2588,96.3471,96.1969,96.2853,12800.0
2014-05-27 11:10:00,109.0,109.12,108.99,109.09,16100.0,96.2676,96.3736,96.2588,96.3471,16100.0
2014-05-27 11:20:00,109.07,109.07,108.87,108.91,17900.0,96.3294,96.3294,96.1528,96.1881,17900.0
2014-05-27 11:30:00,108.92,109.08,108.92,109.08,13900.0,96.1969,96.3383,96.1969,96.3383,13900.0
2014-05-27 11:40:00,109.09,109.09,108.84,108.86,10400.0,96.3471,96.3471,96.1263,96.144,10400.0
2014-05-27 11:50:00,108.87,108.87,108.75,108.77,10000.0,96.1528,96.1528,96.0468,96.0645,10000.0
2014-05-27 12:00:00,108.79,109.03,108.77,109.03,12800.0,96.0821,96.2941,96.0645,96.2941,12800.0
2014-05-27 12:10:00,109.03,109.15,109.0,109.08,13500.0,96.2941,96.4001,96.2676,96.3383,13500.0
2014-05-27 12:20:00,109.06,109.06,108.78,108.83,11900.0,96.3206,96.3206,96.0733,96.1175,11900.0
2014-05-27 12:30:00,108.83,109.03,108.83,109.03,15400.0,96.1175,96.2941,96.1175,96.2941,15400.0
2014-05-27 12:40:00,109.02,109.18,109.01,109.18,9200.0,96.2853,96.4266,96.2764,96.4266,9200.0
2014-05-27 12:50:00,109.18,109.19,109.05,109.1,4900.0,96.4266,96.4354,96.3118,96.3559,4900.0
2014-05-27 13:00:00,109.11,109.11,109.0,109.04,8400.0,96.3648,96.3648,96.2676,96.3029,8400.0
2014-05-27 13:10:00,109.02,109.03,108.94,108.97,5800.0,96.2853,96.2941,96.2146,96.2411,5800.0
2014-05-27 13:20:00,108.94,108.95,108.83,108.83,5100.0,96.2146,96.2234,96.1175,96.1175,5100.0
2014-05-27 13:30:00,108.82,108.84,108.75,108.83,7800.0,96.1086,96.1263,96.0468,96.1175,7800.0
2014-05-27 13:40:00,108.85,109.02,108.85,109.02,11300.0,96.1351,96.2853,96.1351,96.2853,11300.0
2014-05-27 13:50:00,109.02,109.09,108.98,108.99,6000.0,96.2853,96.3471,96.2499,96.2588,6000.0
2014-05-27 14:00:00,108.99,109.0,108.87,108.87,9700.0,96.2588,96.2676,96.1528,96.1528,9700.0
2014-05-27 14:10:00,108.87,108.88,108.79,108.82,26100.0,96.1528,96.1616,96.0821,96.1086,26100.0
2014-05-27 14:20:00,108.82,108.96,108.82,108.87,13700.0,96.1086,96.2323,96.1086,96.1528,13700.0
2014-05-27 14:30:00,108.86,108.87,108.67,108.67,11700.0,96.144,96.1528,95.9762,95.9762,11700.0
2014-05-27 14:40:00,108.69,108.75,108.63,108.63,10100.0,95.9938,96.0468,95.9408,95.9408,10100.0
2014-05-27 14:50:00,108.65,108.7,108.64,108.66,7500.0,95.9585,96.0026,95.9497,95.9673,7500.0
2014-05-27 15:00:00,108.67,108.69,108.65,108.66,14400.0,95.9762,95.9938,95.9585,95.9673,14400.0
2014-05-27 15:10:00,108.67,108.7,108.65,108.7,9500.0,95.9762,96.0026,95.9585,96.0026,9500.0
2014-05-27 15:20:00,108.69,108.7,108.65,108.66,14300.0,95.9938,96.0026,95.9585,95.9673,14300.0
2014-05-27 15:30:00,108.67,108.72,108.59,108.72,18900.0,95.9762,96.0203,95.9055,96.0203,18900.0
2014-05-27 15:40:00,108.7,108.82,108.7,108.79,18500.0,96.0026,96.1086,96.0026,96.0821,18500.0
2014-05-27 15:50:00,108.8,108.8,108.64,108.7,68100.0,96.091,96.091,95.9497,96.0026,68100.0
2014-05-28 09:30:00,108.7,108.9,108.61,108.9,11100.0,96.0026,96.1793,95.9232,96.1793,11100.0
2014-05-28 09:40:00,108.81,108.98,108.74,108.81,11900.0,96.0998,96.2499,96.038,96.0998,11900.0
2014-05-28 09:50:00,108.83,108.92,108.55,108.67,14800.0,96.1175,96.1969,95.8702,95.9762,14800.0
2014-05-28 10:00:00,108.6,108.71,108.53,108.64,17800.0,95.9143,96.0115,95.8525,95.9497,17800.0
2014-05-28 10:10:00,108.62,108.62,108.35,108.43,10800.0,95.932,95.932,95.6935,95.7642,10800.0
2014-05-28 10:20:00,108.38,108.46,108.37,108.46,6400.0,95.72,95.7907,95.7112,95.7907,6400.0
2014-05-28 10:30:00,108.45,108.57,108.4,108.48,10100.0,95.7819,95.8878,95.7377,95.8083,10100.0
2014-05-28 10:40:00,108.46,108.59,108.43,108.58,15100.0,95.7907,95.9055,95.7642,95.8967,15100.0
2014-05-28 10:50:00,108.63,108.68,108.49,108.66,14100.0,95.9408,95.985,95.8172,95.9673,14100.0
2014-05-28 11:00:00,108.66,108.84,108.64,108.8,5700.0,95.9673,96.1263,95.9497,96.091,5700.0
2014-05-28 11:10:00,108.83,108.9,108.8,108.83,8600.0,96.1175,96.1793,96.091,96.1175,8600.0
2014-05-28 11:20:00,108.83,108.89,108.72,108.72,7800.0,96.1175,96.1705,96.0203,96.0203,7800.0
2014-05-28 11:30:00,108.72,108.86,108.72,108.83,10300.0,96.0203,96.144,96.0203,96.1175,10300.0
2014-05-28 11:40:00,108.82,108.82,108.67,108.67,10000.0,96.1086,96.1086,95.9762,95.9762,10000.0
2014-05-28 11:50:00,108.66,108.66,108.54,108.57,46600.0,95.9673,95.9673,95.8613,95.8878,46600.0
2014-05-28 12:00:00,108.56,108.71,108.56,108.69,6100.0,95.879,96.0115,95.879,95.9938,6100.0
2014-05-28 12:10:00,108.69,108.82,108.61,108.61,43300.0,95.9938,96.1086,95.9232,95.9232,43300.0
2014-05-28 12:20:00,108.61,108.61,108.49,108.49,11000.0,95.9232,95.9232,95.8172,95.8172,11000.0
2014-05-28 12:30:00,108.48,108.52,108.44,108.47,7000.0,95.8083,95.8437,95.773,95.7995,7000.0
2014-05-28 12:40:00,108.49,108.52,108.42,108.49,9300.0,95.8172,95.8437,95.7554,95.8172,9300.0
2014-05-28 12:50:00,108.51,108.58,108.45,108.56,10000.0,95.8348,95.8967,95.7819,95.879,10000.0
2014-05-28 13:00:00,108.59,108.59,108.52,108.52,6200.0,95.9055,95.9055,95.8437,95.8437,6200.0
2014-05-28 13:10:00,108.5,108.54,108.48,108.5,6000.0,95.826,95.8613,95.8083,95.826,6000.0
2014-05-28 13:20:00,108.51,108.53,108.39,108.39,9700.0,95.8348,95.8525,95.7289,95.7289,9700.0
2014-05-28 13:30:00,108.41,108.43,108.36,108.36,8500.0,95.7465,95.7642,95.7024,95.7024,8500.0
2014-05-28 13:40:00,108.34,108.34,108.2,108.23,9100.0,95.6847,95.6847,95.5611,95.5875,9100.0
2014-05-28 13:50:00,108.24,108.37,108.24,108.36,8100.0,95.5964,95.7112,95.5964,95.7024,8100.0
2014-05-28 14:00:00,108.37,108.37,108.17,108.18,19700.0,95.7112,95.7112,95.5346,95.5434,19700.0
2014-05-28 14:10:00,108.2,108.23,108.16,108.21,11200.0,95.5611,95.5875,95.5257,95.5699,11200.0
2014-05-28 14:20:00,108.21,108.23,108.1,108.1,22900.0,95.5699,95.5875,95.4727,95.4727,22900.0
2014-05-28 14:30:00,108.09,108.18,108.01,108.16,25200.0,95.4639,95.5434,95.3932,95.5257,25200.0
2014-05-28 14:40:00,108.14,108.27,108.12,108.27,9900.0,95.5081,95.6229,95.4904,95.6229,9900.0
2014-05-28 14:50:00,108.27,108.32,108.27,108.29,11500.0,95.6229,95.667,95.6229,95.6405,11500.0
2014-05-28 15:00:00,108.29,108.32,108.26,108.28,15200.0,95.6405,95.667,95.614,95.6317,15200.0
2014-05-28 15:10:00,108.27,108.32,108.26,108.31,16800.0,95.6229,95.667,95.614,95.6582,16800.0
2014-05-28 15:20:00,108.32,108.35,108.29,108.35,20100.0,95.667,95.6935,95.6405,95.6935,20100.0
2014-05-28 15:30:00,108.35,108.39,108.3,108.31,19700.0,95.6935,95.7289,95.6494,95.6582,19700.0
2014-05-28 15:40:00,108.3,108.33,108.23,108.23,33300.0,95.6494,95.6759,95.5875,95.5875,33300.0
2014-05-28 15:50:00,108.23,108.26,108.09,108.15,63200.0,95.5875,95.614,95.4639,95.5169,63200.0
2014-05-29 09:30:00,108.35,108.46,108.18,108.24,14500.0,95.6935,95.7907,95.5434,95.5964,14500.0
2014-05-29 09:40:00,108.18,108.28,108.17,108.17,5900.0,95.5434,95.6317,95.5346,95.5346,5900.0
2014-05-29 09:50:00,108.07,108.25,107.98,108.22,16200.0,95.4462,95.6052,95.3668,95.5787,16200.0
2014-05-29 10:00:00,108.12,108.16,107.85,107.91,10200.0,95.4904,95.5257,95.2519,95.3049,10200.0
2014-05-29 10:10:00,107.89,107.97,107.53,107.53,12100.0,95.2873,95.3579,94.9693,94.9693,12100.0
2014-05-29 10:20:00,107.53,108.03,107.52,107.98,13000.0,94.9693,95.4109,94.9605,95.3668,13000.0
2014-05-29 10:30:00,107.97,108.02,107.87,107.94,19000.0,95.3579,95.4021,95.2696,95.3314,19000.0
2014-05-29 10:40:00,107.93,108.05,107.9,107.93,13500.0,95.3226,95.4286,95.2961,95.3226,13500.0
2014-05-29 10:50:00,107.91,108.11,107.91,108.1,6400.0,95.3049,95.4816,95.3049,95.4727,6400.0
2014-05-29 11:00:00,108.1,108.12,108.04,108.05,5800.0,95.4727,95.4904,95.4197,95.4286,5800.0
2014-05-29 11:10:00,108.05,108.22,108.03,108.22,8000.0,95.4286,95.5787,95.4109,95.5787,8000.0
2014-05-29 11:20:00,108.2,108.2,108.06,108.16,7000.0,95.5611,95.5611,95.4374,95.5257,7000.0
2014-05-29 11:30:00,108.16,108.27,108.16,108.23,7900.0,95.5257,95.6229,95.5257,95.5875,7900.0
2014-05-29 11:40:00,108.22,108.22,108.16,108.16,5500.0,95.5787,95.5787,95.5257,95.5257,5500.0
2014-05-29 11:50:00,108.15,108.24,108.12,108.17,13100.0,95.5169,95.5964,95.4904,95.5346,13100.0
2014-05-29 12:00:00,108.17,108.29,108.17,108.29,3800.0,95.5346,95.6405,95.5346,95.6405,3800.0
2014-05-29 12:10:00,108.28,108.28,108.16,108.2,6100.0,95.6317,95.6317,95.5257,95.5611,6100.0
2014-05-29 12:20:00,108.18,108.21,108.13,108.18,6700.0,95.5434,95.5699,95.4992,95.5434,6700.0
2014-05-29 12:30:00,108.18,108.23,108.16,108.16,6400.0,95.5434,95.5875,95.5257,95.5257,6400.0
2014-05-29 12:40:00,108.18,108.2,108.14,108.14,5200.0,95.5434,95.5611,95.5081,95.5081,5200.0
2014-05-29 12:50:00,108.14,108.25,108.14,108.25,3600.0,95.5081,95.6052,95.5081,95.6052,3600.0
2014-05-29 13:00:00,108.25,108.26,108.18,108.24,7200.0,95.6052,95.614,95.5434,95.5964,7200.0
2014-05-29 13:10:00,108.22,108.24,108.18,108.22,6300.0,95.5787,95.5964,95.5434,95.5787,6300.0
2014-05-29 13:20:00,108.25,108.32,108.25,108.31,2100.0,95.6052,95.667,95.6052,95.6582,2100.0
2014-05-29 13:30:00,108.33,108.37,108.32,108.37,8000.0,95.6759,95.7112,95.667,95.7112,8000.0
2014-05-29 13:40:00,108.38,108.47,108.33,108.47,5600.0,95.72,95.7995,95.6759,95.7995,5600.0
2014-05-29 13:50:00,108.42,108.48,108.41,108.45,6300.0,95.7554,95.8083,95.7465,95.7819,6300.0
2014-05-29 14:00:00,108.43,108.53,108.42,108.53,10600.0,95.7642,95.8525,95.7554,95.8525,10600.0
2014-05-29 14:10:00,108.53,108.58,108.46,108.48,7000.0,95.8525,95.8967,95.7907,95.8083,7000.0
2014-05-29 14:20:00,108.48,108.48,108.42,108.43,6600.0,95.8083,95.8083,95.7554,95.7642,6600.0
2014-05-29 14:30:00,108.43,108.56,108.4,108.54,11700.0,95.7642,95.879,95.7377,95.8613,11700.0
2014-05-29 14:40:00,108.55,108.61,108.48,108.61,8600.0,95.8702,95.9232,95.8083,95.9232,8600.0
2014-05-29 14:50:00,108.6,108.7,108.58,108.68,13300.0,95.9143,96.0026,95.8967,95.985,13300.0
2014-05-29 15:00:00,108.68,108.74,108.65,108.66,8100.0,95.985,96.038,95.9585,95.9673,8100.0
2014-05-29 15:10:00,108.67,108.71,108.67,108.68,8900.0,95.9762,96.0115,95.9762,95.985,8900.0
2014-05-29 15:20:00,108.7,108.72,108.67,108.72,18800.0,96.0026,96.0203,95.9762,96.0203,18800.0
2014-05-29 15:30:00,108.72,108.8,108.72,108.75,35200.0,96.0203,96.091,96.0203,96.0468,35200.0
2014-05-29 15:40:00,108.76,108.76,108.59,108.59,36500.0,96.0556,96.0556,95.9055,95.9055,36500.0
2014-05-29 15:50:00,108.6,108.7,108.58,108.67,82400.0,95.9143,96.0026,95.8967,95.9762,82400.0
2014-05-30 09:30:00,108.74,108.95,108.39,108.79,14000.0,96.038,96.2234,95.7289,96.0821,14000.0
2014-05-30 09:40:00,108.68,108.88,108.6,108.71,6600.0,95.985,96.1616,95.9143,96.0115,6600.0
2014-05-30 09:50:00,108.7,108.84,108.6,108.77,4200.0,96.0026,96.1263,95.9143,96.0645,4200.0
2014-05-30 10:00:00,108.75,109.08,108.63,109.07,13000.0,96.0468,96.3383,95.9408,96.3294,13000.0
2014-05-30 10:10:00,109.04,109.24,109.0,109.13,18300.0,96.3029,96.4796,96.2676,96.3824,18300.0
2014-05-30 10:20:00,109.15,109.33,109.1,109.3,10300.0,96.4001,96.5591,96.3559,96.5326,10300.0
2014-05-30 10:30:00,109.26,109.28,109.02,109.07,6900.0,96.4972,96.5149,96.2853,96.3294,6900.0
2014-05-30 10:40:00,109.08,109.13,109.04,109.04,5800.0,96.3383,96.3824,96.3029,96.3029,5800.0
2014-05-30 10:50:00,109.02,109.08,109.02,109.08,6900.0,96.2853,96.3383,96.2853,96.3383,6900.0
2014-05-30 11:00:00,109.08,109.14,109.08,109.12,16800.0,96.3383,96.3913,96.3383,96.3736,16800.0
2014-05-30 11:10:00,109.11,109.23,109.11,109.14,4100.0,96.3648,96.4707,96.3648,96.3913,4100.0
2014-05-30 11:20:00,109.16,109.17,108.99,109.07,13800.0,96.4089,96.4177,96.2588,96.3294,13800.0
2014-05-30 11:30:00,109.08,109.17,109.06,109.17,9500.0,96.3383,96.4177,96.3206,96.4177,9500.0
2014-05-30 11:40:00,109.15,109.16,109.02,109.07,7100.0,96.4001,96.4089,96.2853,96.3294,7100.0
2014-05-30 11:50:00,109.07,109.18,109.05,109.1,9600.0,96.3294,96.4266,96.3118,96.3559,9600.0
2014-05-30 12:00:00,109.11,109.11,109.04,109.04,3400.0,96.3648,96.3648,96.3029,96.3029,3400.0
2014-05-30 12:10:00,109.04,109.07,108.96,109.04,6700.0,96.3029,96.3294,96.2323,96.3029,6700.0
2014-05-30 12:20:00,109.07,109.1,108.99,109.07,5500.0,96.3294,96.3559,96.2588,96.3294,5500.0
2014-05-30 12:30:00,109.05,109.07,108.86,108.87,5500.0,96.3118,96.3294,96.144,96.1528,5500.0
2014-05-30 12:40:00,108.85,108.91,108.81,108.86,5400.0,96.1351,96.1881,96.0998,96.144,5400.0
2014-05-30 12:50:00,108.87,108.88,108.77,108.81,4900.0,96.1528,96.1616,96.0645,96.0998,4900.0
2014-05-30 13:00:00,108.81,108.93,108.77,108.9,5800.0,96.0998,96.2058,96.0645,96.1793,5800.0
2014-05-30 13:10:00,108.9,108.93,108.83,108.88,3100.0,96.1793,96.2058,96.1175,96.1616,3100.0
2014-05-30 13:20:00,108.89,108.93,108.85,108.87,4100.0,96.1705,96.2058,96.1351,96.1528,4100.0
2014-05-30 13:30:00,108.86,108.86,108.79,108.86,4000.0,96.144,96.144,96.0821,96.144,4000.0
2014-05-30 13:40:00,108.85,108.87,108.81,108.85,2700.0,96.1351,96.1528,96.0998,96.1351,2700.0
2014-05-30 13:50:00,108.81,108.86,108.79,108.81,3800.0,96.0998,96.144,96.0821,96.0998,3800.0
2014-05-30 14:00:00,108.82,108.87,108.78,108.85,6400.0,96.1086,96.1528,96.0733,96.1351,6400.0
2014-05-30 14:10:00,108.88,108.92,108.88,108.9,3400.0,96.1616,96.1969,96.1616,96.1793,3400.0
2014-05-30 14:20:00,108.91,108.95,108.9,108.94,3500.0,96.1881,96.2234,96.1793,96.2146,3500.0
2014-05-30 14:30:00,108.93,108.93,108.83,108.91,3800.0,96.2058,96.2058,96.1175,96.1881,3800.0
2014-05-30 14:40:00,108.9,108.99,108.88,108.99,12400.0,96.1793,96.2588,96.1616,96.2588,12400.0
2014-05-30 14:50:00,108.98,109.01,108.91,108.92,13000.0,96.2499,96.2764,96.1881,96.1969,13000.0
2014-05-30 15:00:00,108.91,108.99,108.89,108.96,10000.0,96.1881,96.2588,96.1705,96.2323,10000.0
2014-05-30 15:10:00,108.96,108.98,108.81,108.81,5700.0,96.2323,96.2499,96.0998,96.0998,5700.0
2014-05-30 15:20:00,108.82,108.86,108.8,108.84,8800.0,96.1086,96.144,96.091,96.1263,8800.0
2014-05-30 15:30:00,108.84,109.09,108.84,108.98,20700.0,96.1263,96.3471,96.1263,96.2499,20700.0
2014-05-30 15:40:00,109.0,109.17,108.99,109.17,35800.0,96.2676,96.4177,96.2588,96.4177,35800.0
2014-05-30 15:50:00,109.18,109.25,109.13,109.19,78400.0,96.4266,96.4884,96.3824,96.4354,78400.0
2014-06-02 09:30:00,109.12,109.19,108.68,108.73,17100.0,96.3736,96.4354,95.985,96.0291,17100.0
2014-06-02 09:40:00,108.76,108.85,108.67,108.69,8500.0,96.0556,96.1351,95.9762,95.9938,8500.0
2014-06-02 09:50:00,108.78,108.87,108.73,108.81,2700.0,96.0733,96.1528,96.0291,96.0998,2700.0
2014-06-02 10:00:00,108.78,108.85,108.49,108.49,11100.0,96.0733,96.1351,95.8172,95.8172,11100.0
2014-06-02 10:10:00,108.51,108.72,108.41,108.62,23000.0,95.8348,96.0203,95.7465,95.932,23000.0
2014-06-02 10:20:00,108.59,108.67,108.5,108.67,6200.0,95.9055,95.9762,95.826,95.9762,6200.0
2014-06-02 10:30:00,108.68,108.84,108.67,108.82,4700.0,95.985,96.1263,95.9762,96.1086,4700.0
2014-06-02 10:40:00,108.88,108.88,108.69,108.7,15400.0,96.1616,96.1616,95.9938,96.0026,15400.0
2014-06-02 10:50:00,108.69,108.81,108.67,108.81,6800.0,95.9938,96.0998,95.9762,96.0998,6800.0
2014-06-02 11:00:00,108.81,109.09,108.78,109.09,5500.0,96.0998,96.3471,96.0733,96.3471,5500.0
2014-06-02 11:10:00,109.1,109.17,109.07,109.17,5200.0,96.3559,96.4177,96.3294,96.4177,5200.0
2014-06-02 11:20:00,109.19,109.32,109.1,109.32,21300.0,96.4354,96.5502,96.3559,96.5502,21300.0
2014-06-02 11:30:00,109.32,109.36,109.23,109.34,4400.0,96.5502,96.5856,96.4707,96.5679,4400.0
2014-06-02 11:40:00,109.35,109.46,109.24,109.43,10600.0,96.5767,96.6739,96.4796,96.6474,10600.0
2014-06-02 11:50:00,109.43,109.45,109.27,109.27,3600.0,96.6474,96.665,96.5061,96.5061,3600.0
2014-06-02 12:00:00,109.29,109.33,109.26,109.3,2100.0,96.5237,96.5591,96.4972,96.5326,2100.0
2014-06-02 12:10:00,109.3,109.37,109.29,109.33,5300.0,96.5326,96.5944,96.5237,96.5591,5300.0
2014-06-02 12:20:00,109.35,109.41,109.27,109.34,6300.0,96.5767,96.6297,96.5061,96.5679,6300.0
2014-06-02 12:30:00,109.35,109.39,109.28,109.32,5200.0,96.5767,96.612,96.5149,96.5502,5200.0
2014-06-02 12:40:00,109.27,109.3,109.21,109.21,2100.0,96.5061,96.5326,96.4531,96.4531,2100.0
2014-06-02 12:50:00,109.23,109.23,109.12,109.13,3200.0,96.4707,96.4707,96.3736,96.3824,3200.0
2014-06-02 13:00:00,109.15,109.15,108.98,108.98,13400.0,96.4001,96.4001,96.2499,96.2499,13400.0
2014-06-02 13:10:00,109.01,109.01,108.9,108.96,4400.0,96.2764,96.2764,96.1793,96.2323,4400.0
2014-06-02 13:20:00,108.95,109.07,108.94,109.07,3100.0,96.2234,96.3294,96.2146,96.3294,3100.0
2014-06-02 13:30:00,109.05,109.05,108.94,108.96,3700.0,96.3118,96.3118,96.2146,96.2323,3700.0
2014-06-02 13:40:00,108.94,108.94,108.85,108.85,6900.0,96.2146,96.2146,96.1351,96.1351,6900.0
2014-06-02 13:50:00,108.86,108.92,108.86,108.92,5000.0,96.144,96.1969,96.144,96.1969,5000.0
2014-06-02 14:00:00,108.91,108.99,108.91,108.95,4800.0,96.1881,96.2588,96.1881,96.2234,4800.0
2014-06-02 14:10:00,108.92,108.99,108.86,108.96,7000.0,96.1969,96.2588,96.144,96.2323,7000.0
2014-06-02 14:20:00,108.97,108.99,108.94,108.97,4100.0,96.2411,96.2588,96.2146,96.2411,4100.0
2014-06-02 14:30:00,108.98,108.99,108.91,108.97,11200.0,96.2499,96.2588,96.1881,96.2411,11200.0
2014-06-02 14:40:00,108.96,108.96,108.9,108.94,3800.0,96.2323,96.2323,96.1793,96.2146,3800.0
2014-06-02 14:50:00,108.94,108.96,108.91,108.94,3700.0,96.2146,96.2323,96.1881,96.2146,3700.0
2014-06-02 15:00:00,108.92,108.92,108.85,108.88,5300.0,96.1969,96.1969,96.1351,96.1616,5300.0
2014-06-02 15:10:00,108.89,108.9,108.75,108.9,6400.0,96.1705,96.1793,96.0468,96.1793,6400.0
2014-06-02 15:20:00,108.91,109.01,108.88,109.0,11300.0,96.1881,96.2764,96.1616,96.2676,11300.0
2014-06-02 15:30:00,109.01,109.17,109.01,109.1,14800.0,96.2764,96.4177,96.2764,96.3559,14800.0
2014-06-02 15:40:00,109.1,109.26,109.07,109.16,52000.0,96.3559,96.4972,96.3294,96.4089,52000.0
2014-06-02 15:50:00,109.14,109.14,109.03,109.04,33600.0,96.3913,96.3913,96.2941,96.3029,33600.0
2014-06-03 09:30:00,108.81,109.42,108.76,109.42,24300.0,96.0998,96.6385,96.0556,96.6385,24300.0
2014-06-03 09:40:00,109.29,109.65,109.02,109.6,15000.0,96.5237,96.8417,96.2853,96.7975,15000.0
2014-06-03 09:50:00,109.52,109.59,109.38,109.41,13600.0,96.7269,96.7887,96.6032,96.6297,13600.0
2014-06-03 10:00:00,109.41,109.51,109.35,109.45,11800.0,96.6297,96.718,96.5767,96.665,11800.0
2014-06-03 10:10:00,109.43,109.51,109.37,109.48,7100.0,96.6474,96.718,96.5944,96.6915,7100.0
2014-06-03 10:20:00,109.49,109.52,109.41,109.48,9500.0,96.7004,96.7269,96.6297,96.6915,9500.0
2014-06-03 10:30:00,109.48,109.56,109.44,109.54,13100.0,96.6915,96.7622,96.6562,96.7445,13100.0
2014-06-03 10:40:00,109.56,109.58,109.13,109.14,48300.0,96.7622,96.7799,96.3824,96.3913,48300.0
2014-06-03 10:50:00,109.17,109.19,109.06,109.15,7600.0,96.4177,96.4354,96.3206,96.4001,7600.0
2014-06-03 11:00:00,109.16,109.16,109.08,109.09,5100.0,96.4089,96.4089,96.3383,96.3471,5100.0
2014-06-03 11:10:00,109.12,109.18,109.05,109.11,7000.0,96.3736,96.4266,96.3118,96.3648,7000.0
2014-06-03 11:20:00,109.13,109.19,109.08,109.13,3500.0,96.3824,96.4354,96.3383,96.3824,3500.0
2014-06-03 11:30:00,109.11,109.18,109.05,109.17,13200.0,96.3648,96.4266,96.3118,96.4177,13200.0
2014-06-03 11:40:00,109.17,109.19,108.95,108.97,10700.0,96.4177,96.4354,96.2234,96.2411,10700.0
2014-06-03 11:50:00,108.97,109.01,108.88,108.94,15100.0,96.2411,96.2764,96.1616,96.2146,15100.0
2014-06-03 12:00:00,108.95,109.03,108.9,109.03,14200.0,96.2234,96.2941,96.1793,96.2941,14200.0
2014-06-03 12:10:00,109.01,109.14,109.01,109.14,3900.0,96.2764,96.3913,96.2764,96.3913,3900.0
2014-06-03 12:20:00,109.13,109.19,109.13,109.19,3100.0,96.3824,96.4354,96.3824,96.4354,3100.0
2014-06-03 12:30:00,109.17,109.22,109.16,109.2,4900.0,96.4177,96.4619,96.4089,96.4442,4900.0
2014-06-03 12:40:00,109.2,109.27,109.2,109.26,7300.0,96.4442,96.5061,96.4442,96.4972,7300.0
2014-06-03 12:50:00,109.26,109.32,109.25,109.31,4600.0,96.4972,96.5502,96.4884,96.5414,4600.0
2014-06-03 13:00:00,109.31,109.32,109.28,109.32,4600.0,96.5414,96.5502,96.5149,96.5502,4600.0
2014-06-03 13:10:00,109.34,109.36,109.3,109.32,4600.0,96.5679,96.5856,96.5326,96.5502,4600.0
2014-06-03 13:20:00,109.3,109.37,109.28,109.37,4900.0,96.5326,96.5944,96.5149,96.5944,4900.0
2014-06-03 13:30:00,109.35,109.35,109.3,109.3,3900.0,96.5767,96.5767,96.5326,96.5326,3900.0
2014-06-03 13:40:00,109.29,109.33,109.28,109.31,3500.0,96.5237,96.5591,96.5149,96.5414,3500.0
2014-06-03 13:50:00,109.32,109.35,109.29,109.3,10400.0,96.5502,96.5767,96.5237,96.5326,10400.0
2014-06-03 14:00:00,109.31,109.33,109.31,109.32,5100.0,96.5414,96.5591,96.5414,96.5502,5100.0
2014-06-03 14:10:00,109.31,109.32,109.25,109.26,6800.0,96.5414,96.5502,96.4884,96.4972,6800.0
2014-06-03 14:20:00,109.28,109.34,109.28,109.3,7000.0,96.5149,96.5679,96.5149,96.5326,7000.0
2014-06-03 14:30:00,109.31,109.31,109.27,109.31,7300.0,96.5414,96.5414,96.5061,96.5414,7300.0
2014-06-03 14:40:00,109.3,109.32,109.22,109.24,29500.0,96.5326,96.5502,96.4619,96.4796,29500.0
2014-06-03 14:50:00,109.23,109.26,109.16,109.17,7200.0,96.4707,96.4972,96.4089,96.4177,7200.0
2014-06-03 15:00:00,109.15,109.15,108.97,109.02,9300.0,96.4001,96.4001,96.2411,96.2853,9300.0
2014-06-03 15:10:00,109.04,109.05,109.01,109.02,12500.0,96.3029,96.3118,96.2764,96.2853,12500.0
2014-06-03 15:20:00,109.04,109.07,108.99,109.07,13100.0,96.3029,96.3294,96.2588,96.3294,13100.0
2014-06-03 15:30:00,109.07,109.07,108.96,109.05,14500.0,96.3294,96.3294,96.2323,96.3118,14500.0
2014-06-03 15:40:00,109.06,109.09,109.03,109.08,15300.0,96.3206,96.3471,96.2941,96.3383,15300.0
2014-06-03 15:50:00,109.09,109.14,109.05,109.12,39800.0,96.3471,96.3913,96.3118,96.3736,39800.0
2014-06-04 09:30:00,108.72,109.07,108.38,108.52,13600.0,96.0203,96.3294,95.72,95.8437,13600.0
2014-06-04 09:40:00,108.52,108.64,108.25,108.6,9700.0,95.8437,95.9497,95.6052,95.9143,9700.0
2014-06-04 09:50:00,108.58,108.73,108.57,108.73,3900.0,95.8967,96.0291,95.8878,96.0291,3900.0
2014-06-04 10:00:00,108.68,108.89,108.68,108.85,13100.0,95.985,96.1705,95.985,96.1351,13100.0
2014-06-04 10:10:00,108.89,109.2,108.87,109.12,15600.0,96.1705,96.4442,96.1528,96.3736,15600.0
2014-06-04 10:20:00,109.1,109.2,109.08,109.19,10300.0,96.3559,96.4442,96.3383,96.4354,10300.0
2014-06-04 10:30:00,109.16,109.25,109.09,109.25,12200.0,96.4089,96.4884,96.3471,96.4884,12200.0
2014-06-04 10:40:00,109.23,109.23,109.13,109.16,23300.0,96.4707,96.4707,96.3824,96.4089,23300.0
2014-06-04 10:50:00,109.16,109.43,109.16,109.41,11800.0,96.4089,96.6474,96.4089,96.6297,11800.0
2014-06-04 11:00:00,109.4,109.51,109.4,109.44,12200.0,96.6209,96.718,96.6209,96.6562,12200.0
2014-06-04 11:10:00,109.48,109.5,109.34,109.34,10500.0,96.6915,96.7092,96.5679,96.5679,10500.0
2014-06-04 11:20:00,109.34,109.57,109.29,109.55,16900.0,96.5679,96.771,96.5237,96.7534,16900.0
2014-06-04 11:30:00,109.57,109.64,109.5,109.63,9900.0,96.771,96.8328,96.7092,96.824,9900.0
2014-06-04 11:40:00,109.62,109.66,109.59,109.64,6300.0,96.8152,96.8505,96.7887,96.8328,6300.0
2014-06-04 11:50:00,109.64,109.69,109.59,109.6,7800.0,96.8328,96.877,96.7887,96.7975,7800.0
2014-06-04 12:00:00,109.58,109.8,109.56,109.76,8500.0,96.7799,96.9742,96.7622,96.9388,8500.0
2014-06-04 12:10:00,109.77,109.8,109.61,109.61,9500.0,96.9477,96.9742,96.8063,96.8063,9500.0
2014-06-04 12:20:00,109.6,109.73,109.56,109.73,6100.0,96.7975,96.9123,96.7622,96.9123,6100.0
2014-06-04 12:30:00,109.71,109.72,109.62,109.67,8400.0,96.8947,96.9035,96.8152,96.8593,8400.0
2014-06-04 12:40:00,109.67,109.74,109.66,109.67,7500.0,96.8593,96.9212,96.8505,96.8593,7500.0
2014-06-04 12:50:00,109.65,109.8,109.64,109.77,6700.0,96.8417,96.9742,96.8328,96.9477,6700.0
2014-06-04 13:00:00,109.77,109.87,109.77,109.87,6200.0,96.9477,97.036,96.9477,97.036,6200.0
2014-06-04 13:10:00,109.87,109.89,109.78,109.82,9500.0,97.036,97.0536,96.9565,96.9918,9500.0
2014-06-04 13:20:00,109.82,109.82,109.77,109.77,6700.0,96.9918,96.9918,96.9477,96.9477,6700.0
2014-06-04 13:30:00,109.81,109.88,109.8,109.85,5300.0,96.983,97.0448,96.9742,97.0183,5300.0
2014-06-04 13:40:00,109.86,109.9,109.8,109.88,7900.0,97.0271,97.0625,96.9742,97.0448,7900.0
2014-06-04 13:50:00,109.88,109.96,109.87,109.93,14500.0,97.0448,97.1155,97.036,97.089,14500.0
2014-06-04 14:00:00,109.93,109.94,109.86,109.93,13800.0,97.089,97.0978,97.0271,97.089,13800.0
2014-06-04 14:10:00,109.91,109.95,109.86,109.92,10700.0,97.0713,97.1066,97.0271,97.0801,10700.0
2014-06-04 14:20:00,109.92,109.95,109.86,109.95,10100.0,97.0801,97.1066,97.0271,97.1066,10100.0
2014-06-04 14:30:00,109.93,109.93,109.87,109.88,8100.0,97.089,97.089,97.036,97.0448,8100.0
2014-06-04 14:40:00,109.88,109.91,109.73,109.73,13400.0,97.0448,97.0713,96.9123,96.9123,13400.0
2014-06-04 14:50:00,109.73,109.81,109.73,109.81,8900.0,96.9123,96.983,96.9123,96.983,8900.0
2014-06-04 15:00:00,109.8,109.89,109.77,109.88,9700.0,96.9742,97.0536,96.9477,97.0448,9700.0
2014-06-04 15:10:00,109.87,109.88,109.82,109.86,10200.0,97.036,97.0448,96.9918,97.0271,10200.0
2014-06-04 15:20:00,109.84,109.88,109.84,109.87,13300.0,97.0095,97.0448,97.0095,97.036,13300.0
2014-06-04 15:30:00,109.87,109.97,109.87,109.91,19100.0,97.036,97.1243,97.036,97.0713,19100.0
2014-06-04 15:40:00,109.91,110.03,109.91,110.01,46300.0,97.0713,97.1773,97.0713,97.1596,46300.0
2014-06-04 15:50:00,110.01,110.03,109.96,109.99,76700.0,97.1596,97.1773,97.1155,97.142,76700.0
2014-06-05 09:30:00,109.97,110.21,109.57,109.57,15100.0,97.1243,97.3363,96.771,96.771,15100.0
2014-06-05 09:40:00,109.5,109.55,109.21,109.35,9800.0,96.7092,96.7534,96.4531,96.5767,9800.0
2014-06-05 09:50:00,109.35,109.35,108.91,109.12,11300.0,96.5767,96.5767,96.1881,96.3736,11300.0
2014-06-05 10:00:00,109.1,109.18,108.81,108.81,14800.0,96.3559,96.4266,96.0998,96.0998,14800.0
2014-06-05 10:10:00,108.78,108.87,108.66,108.72,18800.0,96.0733,96.1528,95.9673,96.0203,18800.0
2014-06-05 10:20:00,108.74,109.03,108.73,108.96,15200.0,96.038,96.2941,96.0291,96.2323,15200.0
2014-06-05 10:30:00,108.94,109.0,108.84,108.92,11600.0,96.2146,96.2676,96.1263,96.1969,11600.0
2014-06-05 10:40:00,108.93,109.13,108.92,109.03,11600.0,96.2058,96.3824,96.1969,96.2941,11600.0
2014-06-05 10:50:00,109.02,109.02,108.88,108.95,9700.0,96.2853,96.2853,96.1616,96.2234,9700.0
2014-06-05 11:00:00,108.92,109.06,108.92,109.02,6300.0,96.1969,96.3206,96.1969,96.2853,6300.0
2014-06-05 11:10:00,109.01,109.19,109.01,109.19,10900.0,96.2764,96.4354,96.2764,96.4354,10900.0
2014-06-05 11:20:00,109.21,109.35,109.2,109.34,7900.0,96.4531,96.5767,96.4442,96.5679,7900.0
2014-06-05 11:30:00,109.34,109.48,109.34,109.43,10400.0,96.5679,96.6915,96.5679,96.6474,10400.0
2014-06-05 11:40:00,109.44,109.6,109.43,109.59,6400.0,96.6562,96.7975,96.6474,96.7887,6400.0
2014-06-05 11:50:00,109.63,109.63,109.55,109.58,7400.0,96.824,96.824,96.7534,96.7799,7400.0
2014-06-05 12:00:00,109.6,109.69,109.59,109.65,14700.0,96.7975,96.877,96.7887,96.8417,14700.0
2014-06-05 12:10:00,109.67,109.7,109.51,109.51,13200.0,96.8593,96.8858,96.718,96.718,13200.0
2014-06-05 12:20:00,109.5,109.66,109.49,109.66,9900.0,96.7092,96.8505,96.7004,96.8505,9900.0
2014-06-05 12:30:00,109.66,109.73,109.63,109.67,4900.0,96.8505,96.9123,96.824,96.8593,4900.0
2014-06-05 12:40:00,109.7,109.7,109.54,109.57,8700.0,96.8858,96.8858,96.7445,96.771,8700.0
2014-06-05 12:50:00,109.59,109.63,109.55,109.55,3900.0,96.7887,96.824,96.7534,96.7534,3900.0
2014-06-05 13:00:00,109.56,109.63,109.54,109.62,7100.0,96.7622,96.824,96.7445,96.8152,7100.0
2014-06-05 13:10:00,109.61,109.61,109.57,109.58,6600.0,96.8063,96.8063,96.771,96.7799,6600.0
2014-06-05 13:20:00,109.58,109.6,109.47,109.5,6600.0,96.7799,96.7975,96.6827,96.7092,6600.0
2014-06-05 13:30:00,109.49,109.51,109.43,109.45,11000.0,96.7004,96.718,96.6474,96.665,11000.0
2014-06-05 13:40:00,109.47,109.53,109.44,109.52,6600.0,96.6827,96.7357,96.6562,96.7269,6600.0
2014-06-05 13:50:00,109.54,109.58,109.5,109.57,10000.0,96.7445,96.7799,96.7092,96.771,10000.0
2014-06-05 14:00:00,109.57,109.63,109.57,109.6,10900.0,96.771,96.824,96.771,96.7975,10900.0
2014-06-05 14:10:00,109.61,109.78,109.61,109.76,12100.0,96.8063,96.9565,96.8063,96.9388,12100.0
2014-06-05 14:20:00,109.78,109.85,109.75,109.79,12900.0,96.9565,97.0183,96.93,96.9653,12900.0
2014-06-05 14:30:00,109.8,109.85,109.74,109.77,6900.0,96.9742,97.0183,96.9212,96.9477,6900.0
2014-06-05 14:40:00,109.77,109.82,109.75,109.81,11300.0,96.9477,96.9918,96.93,96.983,11300.0
2014-06-05 14:50:00,109.78,109.79,109.64,109.67,9600.0,96.9565,96.9653,96.8328,96.8593,9600.0
2014-06-05 15:00:00,109.66,109.79,109.65,109.7,9100.0,96.8505,96.9653,96.8417,96.8858,9100.0
2014-06-05 15:10:00,109.71,109.72,109.62,109.69,11600.0,96.8947,96.9035,96.8152,96.877,11600.0
2014-06-05 15:20:00,109.7,109.71,109.64,109.65,14700.0,96.8858,96.8947,96.8328,96.8417,14700.0
2014-06-05 15:30:00,109.67,109.78,109.64,109.77,17700.0,96.8593,96.9565,96.8328,96.9477,17700.0
2014-06-05 15:40:00,109.77,109.81,109.75,109.75,29200.0,96.9477,96.983,96.93,96.93,29200.0
2014-06-05 15:50:00,109.75,109.83,109.75,109.79,59600.0,96.93,97.0007,96.93,96.9653,59600.0
2014-06-06 09:30:00,110.04,110.24,109.74,110.19,8900.0,97.1861,97.3628,96.9212,97.3186,8900.0
2014-06-06 09:40:00,110.19,110.19,109.99,110.15,1300.0,97.3186,97.3186,97.142,97.2833,1300.0
2014-06-06 09:50:00,110.22,110.36,110.22,110.33,5200.0,97.3451,97.4687,97.3451,97.4422,5200.0
2014-06-06 10:00:00,110.5,110.55,110.35,110.55,17000.0,97.5924,97.6365,97.4599,97.6365,17000.0
2014-06-06 10:10:00,110.53,110.53,110.31,110.39,2800.0,97.6189,97.6189,97.4246,97.4952,2800.0
2014-06-06 10:20:00,110.43,110.63,110.37,110.58,5500.0,97.5306,97.7072,97.4776,97.663,5500.0
2014-06-06 10:30:00,110.57,110.6,110.46,110.48,4500.0,97.6542,97.6807,97.5571,97.5747,4500.0
2014-06-06 10:40:00,110.53,110.59,110.53,110.53,1200.0,97.6189,97.6719,97.6189,97.6189,1200.0
2014-06-06 10:50:00,110.52,110.63,110.52,110.58,1500.0,97.6101,97.7072,97.6101,97.663,1500.0
2014-06-06 11:00:00,110.62,110.68,110.55,110.64,8700.0,97.6984,97.7514,97.6365,97.716,8700.0
2014-06-06 11:10:00,110.64,110.69,110.56,110.67,12600.0,97.716,97.7602,97.6454,97.7425,12600.0
2014-06-06 11:20:00,110.66,110.69,110.58,110.62,4700.0,97.7337,97.7602,97.663,97.6984,4700.0
2014-06-06 11:30:00,110.6,110.7,110.6,110.69,5200.0,97.6807,97.769,97.6807,97.7602,5200.0
2014-06-06 11:40:00,110.69,110.69,110.59,110.64,7500.0,97.7602,97.7602,97.6719,97.716,7500.0
2014-06-06 11:50:00,110.64,110.68,110.58,110.6,3500.0,97.716,97.7514,97.663,97.6807,3500.0
2014-06-06 12:00:00,110.6,110.64,110.51,110.52,5000.0,97.6807,97.716,97.6012,97.6101,5000.0
2014-06-06 12:10:00,110.52,110.54,110.37,110.39,1700.0,97.6101,97.6277,97.4776,97.4952,1700.0
2014-06-06 12:20:00,110.39,110.45,110.39,110.42,2800.0,97.4952,97.5482,97.4952,97.5217,2800.0
2014-06-06 12:30:00,110.43,110.56,110.43,110.54,7100.0,97.5306,97.6454,97.5306,97.6277,7100.0
2014-06-06 12:40:00,110.56,110.56,110.45,110.48,3200.0,97.6454,97.6454,97.5482,97.5747,3200.0
2014-06-06 12:50:00,110.5,110.56,110.45,110.45,7200.0,97.5924,97.6454,97.5482,97.5482,7200.0
2014-06-06 13:00:00,110.48,110.53,110.48,110.5,4300.0,97.5747,97.6189,97.5747,97.5924,4300.0
2014-06-06 13:10:00,110.54,110.54,110.47,110.52,3500.0,97.6277,97.6277,97.5659,97.6101,3500.0
2014-06-06 13:20:00,110.52,110.55,110.45,110.49,4700.0,97.6101,97.6365,97.5482,97.5836,4700.0
2014-06-06 13:30:00,110.49,110.51,110.46,110.46,4200.0,97.5836,97.6012,97.5571,97.5571,4200.0
2014-06-06 13:40:00,110.45,110.55,110.45,110.55,3900.0,97.5482,97.6365,97.5482,97.6365,3900.0
2014-06-06 13:50:00,110.55,110.56,110.52,110.53,3700.0,97.6365,97.6454,97.6101,97.6189,3700.0
2014-06-06 14:00:00,110.52,110.54,110.45,110.47,7400.0,97.6101,97.6277,97.5482,97.5659,7400.0
2014-06-06 14:10:00,110.49,110.52,110.46,110.5,3400.0,97.5836,97.6101,97.5571,97.5924,3400.0
2014-06-06 14:20:00,110.5,110.51,110.46,110.51,6700.0,97.5924,97.6012,97.5571,97.6012,6700.0
2014-06-06 14:30:00,110.5,110.5,110.45,110.45,4200.0,97.5924,97.5924,97.5482,97.5482,4200.0
2014-06-06 14:40:00,110.45,110.48,110.44,110.44,4900.0,97.5482,97.5747,97.5394,97.5394,4900.0
2014-06-06 14:50:00,110.42,110.42,110.36,110.38,4300.0,97.5217,97.5217,97.4687,97.4864,4300.0
2014-06-06 15:00:00,110.37,110.4,110.36,110.38,4300.0,97.4776,97.5041,97.4687,97.4864,4300.0
2014-06-06 15:10:00,110.41,110.42,110.36,110.39,6100.0,97.5129,97.5217,97.4687,97.4952,6100.0
2014-06-06 15:20:00,110.37,110.42,110.35,110.39,5100.0,97.4776,97.5217,97.4599,97.4952,5100.0
2014-06-06 15:30:00,110.37,110.37,110.32,110.32,7600.0,97.4776,97.4776,97.4334,97.4334,7600.0
2014-06-06 15:40:00,110.31,110.36,110.26,110.33,14500.0,97.4246,97.4687,97.3804,97.4422,14500.0
2014-06-06 15:50:00,110.35,110.37,110.22,110.35,103400.0,97.4599,97.4776,97.3451,97.4599,103400.0
2014-06-09 09:30:00,110.25,110.63,109.98,110.08,19800.0,97.3716,97.7072,97.1331,97.2214,19800.0
2014-06-09 09:40:00,110.08,110.36,110.0,110.27,18900.0,97.2214,97.4687,97.1508,97.3893,18900.0
2014-06-09 09:50:00,110.32,110.32,110.2,110.25,15400.0,97.4334,97.4334,97.3274,97.3716,15400.0
2014-06-09 10:00:00,110.23,110.31,110.13,110.17,11900.0,97.3539,97.4246,97.2656,97.3009,11900.0
2014-06-09 10:10:00,110.16,110.16,109.96,109.99,20300.0,97.2921,97.2921,97.1155,97.142,20300.0
2014-06-09 10:20:00,110.0,110.06,110.0,110.04,8100.0,97.1508,97.2038,97.1508,97.1861,8100.0
2014-06-09 10:30:00,110.07,110.14,110.01,110.09,28000.0,97.2126,97.2744,97.1596,97.2303,28000.0
2014-06-09 10:40:00,110.08,110.08,109.9,110.06,10100.0,97.2214,97.2214,97.0625,97.2038,10100.0
2014-06-09 10:50:00,110.07,110.13,109.83,109.83,8300.0,97.2126,97.2656,97.0007,97.0007,8300.0
2014-06-09 11:00:00,109.85,109.88,109.83,109.83,10300.0,97.0183,97.0448,97.0007,97.0007,10300.0
2014-06-09 11:10:00,109.85,109.88,109.8,109.86,7400.0,97.0183,97.0448,96.9742,97.0271,7400.0
2014-06-09 11:20:00,109.86,109.89,109.83,109.85,7600.0,97.0271,97.0536,97.0007,97.0183,7600.0
2014-06-09 11:30:00,109.87,110.01,109.86,109.96,18700.0,97.036,97.1596,97.0271,97.1155,18700.0
2014-06-09 11:40:00,109.98,110.11,109.97,110.08,13400.0,97.1331,97.2479,97.1243,97.2214,13400.0
2014-06-09 11:50:00,110.11,110.14,110.02,110.02,12000.0,97.2479,97.2744,97.1685,97.1685,12000.0
2014-06-09 12:00:00,110.02,110.04,109.95,109.96,4700.0,97.1685,97.1861,97.1066,97.1155,4700.0
2014-06-09 12:10:00,109.95,110.03,109.94,109.94,5700.0,97.1066,97.1773,97.0978,97.0978,5700.0
2014-06-09 12:20:00,109.94,109.98,109.85,109.85,4500.0,97.0978,97.1331,97.0183,97.0183,4500.0
2014-06-09 12:30:00,109.88,109.88,109.79,109.8,2700.0,97.0448,97.0448,96.9653,96.9742,2700.0
2014-06-09 12:40:00,109.81,109.88,109.78,109.78,1600.0,96.983,97.0448,96.9565,96.9565,1600.0
2014-06-09 12:50:00,109.79,109.86,109.77,109.8,4300.0,96.9653,97.0271,96.9477,96.9742,4300.0
2014-06-09 13:00:00,109.82,109.87,109.82,109.84,2100.0,96.9918,97.036,96.9918,97.0095,2100.0
2014-06-09 13:10:00,109.84,109.84,109.67,109.68,10000.0,97.0095,97.0095,96.8593,96.8682,10000.0
2014-06-09 13:20:00,109.68,109.71,109.64,109.69,3700.0,96.8682,96.8947,96.8328,96.877,3700.0
2014-06-09 13:30:00,109.7,109.77,109.67,109.77,3800.0,96.8858,96.9477,96.8593,96.9477,3800.0
2014-06-09 13:40:00,109.78,109.8,109.73,109.76,7100.0,96.9565,96.9742,96.9123,96.9388,7100.0
2014-06-09 13:50:00,109.76,109.86,109.7,109.83,23400.0,96.9388,97.0271,96.8858,97.0007,23400.0
2014-06-09 14:00:00,109.83,109.91,109.77,109.79,18300.0,97.0007,97.0713,96.9477,96.9653,18300.0
2014-06-09 14:10:00,109.78,109.78,109.58,109.61,12400.0,96.9565,96.9565,96.7799,96.8063,12400.0
2014-06-09 14:20:00,109.59,109.71,109.59,109.62,15100.0,96.7887,96.8947,96.7887,96.8152,15100.0
2014-06-09 14:30:00,109.62,109.68,109.55,109.68,15900.0,96.8152,96.8682,96.7534,96.8682,15900.0
2014-06-09 14:40:00,109.7,109.91,109.7,109.91,16100.0,96.8858,97.0713,96.8858,97.0713,16100.0
2014-06-09 14:50:00,109.91,109.91,109.84,109.91,14000.0,97.0713,97.0713,97.0095,97.0713,14000.0
2014-06-09 15:00:00,109.91,109.95,109.89,109.93,14400.0,97.0713,97.1066,97.0536,97.089,14400.0
2014-06-09 15:10:00,109.93,109.99,109.89,109.98,24300.0,97.089,97.142,97.0536,97.1331,24300.0
2014-06-09 15:20:00,109.98,110.19,109.98,110.17,23800.0,97.1331,97.3186,97.1331,97.3009,23800.0
2014-06-09 15:30:00,110.18,110.18,110.01,110.07,11400.0,97.3098,97.3098,97.1596,97.2126,11400.0
2014-06-09 15:40:00,110.08,110.14,110.05,110.13,34000.0,97.2214,97.2744,97.195,97.2656,34000.0
2014-06-09 15:50:00,110.14,110.19,110.02,110.06,109200.0,97.2744,97.3186,97.1685,97.2038,109200.0
2014-06-10 09:30:00,109.92,110.26,109.64,109.91,21900.0,97.0801,97.3804,96.8328,97.0713,21900.0
2014-06-10 09:40:00,109.79,110.01,109.6,110.01,3200.0,96.9653,97.1596,96.7975,97.1596,3200.0
2014-06-10 09:50:00,109.9,110.08,109.88,109.88,9000.0,97.0625,97.2214,97.0448,97.0448,9000.0
2014-06-10 10:00:00,109.86,109.87,109.54,109.6,10300.0,97.0271,97.036,96.7445,96.7975,10300.0
2014-06-10 10:10:00,109.62,109.81,109.59,109.68,9100.0,96.8152,96.983,96.7887,96.8682,9100.0
2014-06-10 10:20:00,109.66,109.92,109.62,109.82,6300.0,96.8505,97.0801,96.8152,96.9918,6300.0
2014-06-10 10:30:00,109.84,109.86,109.52,109.52,8400.0,97.0095,97.0271,96.7269,96.7269,8400.0
2014-06-10 10:40:00,109.53,109.65,109.53,109.62,2100.0,96.7357,96.8417,96.7357,96.8152,2100.0
2014-06-10 10:50:00,109.63,109.82,109.62,109.74,22700.0,96.824,96.9918,96.8152,96.9212,22700.0
2014-06-10 11:00:00,109.75,109.84,109.72,109.77,10600.0,96.93,97.0095,96.9035,96.9477,10600.0
2014-06-10 11:10:00,109.78,109.78,109.65,109.72,8800.0,96.9565,96.9565,96.8417,96.9035,8800.0
2014-06-10 11:20:00,109.72,109.91,109.71,109.85,6300.0,96.9035,97.0713,96.8947,97.0183,6300.0
2014-06-10 11:30:00,109.86,109.96,109.79,109.88,13600.0,97.0271,97.1155,96.9653,97.0448,13600.0
2014-06-10 11:40:00,109.9,109.94,109.87,109.87,5100.0,97.0625,97.0978,97.036,97.036,5100.0
2014-06-10 11:50:00,109.87,109.87,109.78,109.8,13600.0,97.036,97.036,96.9565,96.9742,13600.0
2014-06-10 12:00:00,109.79,109.84,109.78,109.82,8200.0,96.9653,97.0095,96.9565,96.9918,8200.0
2014-06-10 12:10:00,109.82,109.85,109.78,109.82,10300.0,96.9918,97.0183,96.9565,96.9918,10300.0
2014-06-10 12:20:00,109.84,109.85,109.8,109.81,6200.0,97.0095,97.0183,96.9742,96.983,6200.0
2014-06-10 12:30:00,109.8,109.81,109.76,109.78,14300.0,96.9742,96.983,96.9388,96.9565,14300.0
2014-06-10 12:40:00,109.78,109.79,109.75,109.79,8100.0,96.9565,96.9653,96.93,96.9653,8100.0
2014-06-10 12:50:00,109.77,109.81,109.77,109.81,9000.0,96.9477,96.983,96.9477,96.983,9000.0
2014-06-10 13:00:00,109.83,109.9,109.78,109.87,70800.0,97.0007,97.0625,96.9565,97.036,70800.0
2014-06-10 13:10:00,109.89,109.89,109.81,109.84,4000.0,97.0536,97.0536,96.983,97.0095,4000.0
2014-06-10 13:20:00,109.83,109.85,109.79,109.79,3100.0,97.0007,97.0183,96.9653,96.9653,3100.0
2014-06-10 13:30:00,109.84,109.89,109.84,109.88,1600.0,97.0095,97.0536,97.0095,97.0448,1600.0
2014-06-10 13:40:00,109.88,109.98,109.84,109.98,5500.0,97.0448,97.1331,97.0095,97.1331,5500.0
2014-06-10 13:50:00,109.97,109.97,109.86,109.92,3600.0,97.1243,97.1243,97.0271,97.0801,3600.0
2014-06-10 14:00:00,109.91,109.92,109.87,109.9,3200.0,97.0713,97.0801,97.036,97.0625,3200.0
2014-06-10 14:10:00,109.9,109.93,109.84,109.92,4400.0,97.0625,97.089,97.0095,97.0801,4400.0
2014-06-10 14:20:00,109.94,110.01,109.92,109.94,3800.0,97.0978,97.1596,97.0801,97.0978,3800.0
2014-06-10 14:30:00,109.95,109.95,109.84,109.85,9300.0,97.1066,97.1066,97.0095,97.0183,9300.0
2014-06-10 14:40:00,109.84,109.86,109.78,109.78,8400.0,97.0095,97.0271,96.9565,96.9565,8400.0
2014-06-10 14:50:00,109.79,109.83,109.76,109.8,7800.0,96.9653,97.0007,96.9388,96.9742,7800.0
2014-06-10 15:00:00,109.81,109.83,109.8,109.8,11600.0,96.983,97.0007,96.9742,96.9742,11600.0
2014-06-10 15:10:00,109.79,109.89,109.79,109.89,23400.0,96.9653,97.0536,96.9653,97.0536,23400.0
2014-06-10 15:20:00,109.89,109.92,109.78,109.78,18200.0,97.0536,97.0801,96.9565,96.9565,18200.0
2014-06-10 15:30:00,109.78,109.87,109.78,109.81,40500.0,96.9565,97.036,96.9565,96.983,40500.0
2014-06-10 15:40:00,109.81,109.84,109.78,109.82,36800.0,96.983,97.0095,96.9565,96.9918,36800.0
2014-06-10 15:50:00,109.82,110.06,109.82,110.05,106700.0,96.9918,97.2038,96.9918,97.195,106700.0
2014-06-11 09:30:00,109.57,109.89,109.21,109.46,9300.0,96.771,97.0536,96.4531,96.6739,9300.0
2014-06-11 09:40:00,109.47,109.69,109.38,109.42,10700.0,96.6827,96.877,96.6032,96.6385,10700.0
2014-06-11 09:50:00,109.4,109.41,109.07,109.19,9200.0,96.6209,96.6297,96.3294,96.4354,9200.0
2014-06-11 10:00:00,109.21,109.4,109.17,109.35,5000.0,96.4531,96.6209,96.4177,96.5767,5000.0
2014-06-11 10:10:00,109.32,109.5,109.31,109.38,6600.0,96.5502,96.7092,96.5414,96.6032,6600.0
2014-06-11 10:20:00,109.45,109.47,109.26,109.41,5500.0,96.665,96.6827,96.4972,96.6297,5500.0
2014-06-11 10:30:00,109.37,109.42,109.28,109.39,8400.0,96.5944,96.6385,96.5149,96.612,8400.0
2014-06-11 10:40:00,109.43,109.55,109.38,109.43,2000.0,96.6474,96.7534,96.6032,96.6474,2000.0
2014-06-11 10:50:00,109.4,109.51,109.36,109.45,3400.0,96.6209,96.718,96.5856,96.665,3400.0
2014-06-11 11:00:00,109.47,109.6,109.47,109.57,6000.0,96.6827,96.7975,96.6827,96.771,6000.0
2014-06-11 11:10:00,109.58,109.66,109.46,109.46,5200.0,96.7799,96.8505,96.6739,96.6739,5200.0
2014-06-11 11:20:00,109.48,109.55,109.44,109.44,3900.0,96.6915,96.7534,96.6562,96.6562,3900.0
2014-06-11 11:30:00,109.47,109.48,109.35,109.42,12700.0,96.6827,96.6915,96.5767,96.6385,12700.0
2014-06-11 11:40:00,109.41,109.42,109.32,109.32,6800.0,96.6297,96.6385,96.5502,96.5502,6800.0
2014-06-11 11:50:00,109.34,109.56,109.34,109.56,6000.0,96.5679,96.7622,96.5679,96.7622,6000.0
2014-06-11 12:00:00,109.55,109.58,109.52,109.56,2900.0,96.7534,96.7799,96.7269,96.7622,2900.0
2014-06-11 12:10:00,109.57,109.57,109.47,109.5,4000.0,96.771,96.771,96.6827,96.7092,4000.0
2014-06-11 12:20:00,109.51,109.54,109.45,109.53,2900.0,96.718,96.7445,96.665,96.7357,2900.0
2014-06-11 12:30:00,109.5,109.55,109.46,109.53,5500.0,96.7092,96.7534,96.6739,96.7357,5500.0
2014-06-11 12:40:00,109.48,109.51,109.46,109.51,3400.0,96.6915,96.718,96.6739,96.718,3400.0
2014-06-11 12:50:00,109.52,109.52,109.5,109.52,1700.0,96.7269,96.7269,96.7092,96.7269,1700.0
2014-06-11 13:00:00,109.52,109.52,109.37,109.49,5400.0,96.7269,96.7269,96.5944,96.7004,5400.0
2014-06-11 13:10:00,109.49,109.5,109.44,109.47,4100.0,96.7004,96.7092,96.6562,96.6827,4100.0
2014-06-11 13:20:00,109.47,109.55,109.47,109.55,3400.0,96.6827,96.7534,96.6827,96.7534,3400.0
2014-06-11 13:30:00,109.57,109.57,109.48,109.53,4100.0,96.771,96.771,96.6915,96.7357,4100.0
2014-06-11 13:40:00,109.52,109.52,109.37,109.37,6600.0,96.7269,96.7269,96.5944,96.5944,6600.0
2014-06-11 13:50:00,109.36,109.42,109.33,109.33,4400.0,96.5856,96.6385,96.5591,96.5591,4400.0
2014-06-11 14:00:00,109.33,109.38,109.26,109.27,6900.0,96.5591,96.6032,96.4972,96.5061,6900.0
2014-06-11 14:10:00,109.28,109.3,109.19,109.27,12600.0,96.5149,96.5326,96.4354,96.5061,12600.0
2014-06-11 14:20:00,109.27,109.33,109.21,109.32,5600.0,96.5061,96.5591,96.4531,96.5502,5600.0
2014-06-11 14:30:00,109.32,109.35,109.31,109.34,5000.0,96.5502,96.5767,96.5414,96.5679,5000.0
2014-06-11 14:40:00,109.34,109.47,109.34,109.38,7900.0,96.5679,96.6827,96.5679,96.6032,7900.0
2014-06-11 14:50:00,109.37,109.39,109.33,109.34,6400.0,96.5944,96.612,96.5591,96.5679,6400.0
2014-06-11 15:00:00,109.37,109.39,109.32,109.33,9400.0,96.5944,96.612,96.5502,96.5591,9400.0
2014-06-11 15:10:00,109.33,109.4,109.32,109.36,7900.0,96.5591,96.6209,96.5502,96.5856,7900.0
2014-06-11 15:20:00,109.33,109.44,109.32,109.4,12200.0,96.5591,96.6562,96.5502,96.6209,12200.0
2014-06-11 15:30:00,109.4,109.44,109.34,109.44,31500.0,96.6209,96.6562,96.5679,96.6562,31500.0
2014-06-11 15:40:00,109.44,109.45,109.29,109.35,27400.0,96.6562,96.665,96.5237,96.5767,27400.0
2014-06-11 15:50:00,109.38,109.4,109.27,109.34,50700.0,96.6032,96.6209,96.5061,96.5679,50700.0
2014-06-12 09:30:00,108.89,109.3,108.89,109.0,10200.0,96.1705,96.5326,96.1705,96.2676,10200.0
2014-06-12 09:40:00,109.01,109.46,109.0,109.41,9200.0,96.2764,96.6739,96.2676,96.6297,9200.0
2014-06-12 09:50:00,109.41,109.55,109.19,109.26,10000.0,96.6297,96.7534,96.4354,96.4972,10000.0
2014-06-12 10:00:00,109.3,109.55,109.26,109.47,9000.0,96.5326,96.7534,96.4972,96.6827,9000.0
2014-06-12 10:10:00,109.49,109.53,109.24,109.39,6700.0,96.7004,96.7357,96.4796,96.612,6700.0
2014-06-12 10:20:00,109.35,109.41,109.16,109.16,15300.0,96.5767,96.6297,96.4089,96.4089,15300.0
2014-06-12 10:30:00,109.15,109.22,109.06,109.09,5100.0,96.4001,96.4619,96.3206,96.3471,5100.0
2014-06-12 10:40:00,109.05,109.1,108.88,108.92,9400.0,96.3118,96.3559,96.1616,96.1969,9400.0
2014-06-12 10:50:00,108.91,109.02,108.89,108.99,5200.0,96.1881,96.2853,96.1705,96.2588,5200.0
2014-06-12 11:00:00,108.98,109.07,108.96,109.05,9500.0,96.2499,96.3294,96.2323,96.3118,9500.0
2014-06-12 11:10:00,109.07,109.09,109.03,109.05,3300.0,96.3294,96.3471,96.2941,96.3118,3300.0
2014-06-12 11:20:00,109.04,109.13,109.02,109.1,14500.0,96.3029,96.3824,96.2853,96.3559,14500.0
2014-06-12 11:30:00,109.12,109.13,109.04,109.04,5300.0,96.3736,96.3824,96.3029,96.3029,5300.0
2014-06-12 11:40:00,109.05,109.13,109.04,109.09,4900.0,96.3118,96.3824,96.3029,96.3471,4900.0
2014-06-12 11:50:00,109.12,109.26,109.06,109.18,15200.0,96.3736,96.4972,96.3206,96.4266,15200.0
2014-06-12 12:00:00,109.21,109.25,109.16,109.25,10600.0,96.4531,96.4884,96.4089,96.4884,10600.0
2014-06-12 12:10:00,109.24,109.24,109.11,109.11,2700.0,96.4796,96.4796,96.3648,96.3648,2700.0
2014-06-12 12:20:00,109.12,109.17,109.06,109.07,3400.0,96.3736,96.4177,96.3206,96.3294,3400.0
2014-06-12 12:30:00,109.07,109.07,109.04,109.04,2100.0,96.3294,96.3294,96.3029,96.3029,2100.0
2014-06-12 12:40:00,109.03,109.04,108.94,108.94,3900.0,96.2941,96.3029,96.2146,96.2146,3900.0
2014-06-12 12:50:00,108.96,108.96,108.82,108.87,10500.0,96.2323,96.2323,96.1086,96.1528,10500.0
2014-06-12 13:00:00,108.88,108.91,108.82,108.85,6700.0,96.1616,96.1881,96.1086,96.1351,6700.0
2014-06-12 13:10:00,108.84,108.84,108.74,108.74,7400.0,96.1263,96.1263,96.038,96.038,7400.0
2014-06-12 13:20:00,108.72,108.75,108.66,108.72,4400.0,96.0203,96.0468,95.9673,96.0203,4400.0
2014-06-12 13:30:00,108.75,108.77,108.52,108.54,11800.0,96.0468,96.0645,95.8437,95.8613,11800.0
2014-06-12 13:40:00,108.52,108.57,108.4,108.4,8800.0,95.8437,95.8878,95.7377,95.7377,8800.0
2014-06-12 13:50:00,108.44,108.44,108.25,108.34,16900.0,95.773,95.773,95.6052,95.6847,16900.0
2014-06-12 14:00:00,108.32,108.43,108.28,108.37,6700.0,95.667,95.7642,95.6317,95.7112,6700.0
2014-06-12 14:10:00,108.34,108.43,108.31,108.41,13600.0,95.6847,95.7642,95.6582,95.7465,13600.0
2014-06-12 14:20:00,108.39,108.39,108.21,108.3,5000.0,95.7289,95.7289,95.5699,95.6494,5000.0
2014-06-12 14:30:00,108.32,108.35,108.2,108.27,7500.0,95.667,95.6935,95.5611,95.6229,7500.0
2014-06-12 14:40:00,108.29,108.36,108.28,108.31,4600.0,95.6405,95.7024,95.6317,95.6582,4600.0
2014-06-12 14:50:00,108.31,108.34,108.21,108.22,11000.0,95.6582,95.6847,95.5699,95.5787,11000.0
2014-06-12 15:00:00,108.22,108.24,108.08,108.08,8200.0,95.5787,95.5964,95.4551,95.4551,8200.0
2014-06-12 15:10:00,108.08,108.19,108.02,108.18,11900.0,95.4551,95.5522,95.4021,95.5434,11900.0
2014-06-12 15:20:00,108.18,108.28,108.13,108.16,9700.0,95.5434,95.6317,95.4992,95.5257,9700.0
2014-06-12 15:30:00,108.16,108.18,108.0,108.0,15100.0,95.5257,95.5434,95.3844,95.3844,15100.0
2014-06-12 15:40:00,108.02,108.24,108.02,108.23,20200.0,95.4021,95.5964,95.4021,95.5875,20200.0
2014-06-12 15:50:00,108.24,108.35,108.22,108.32,46400.0,95.5964,95.6935,95.5787,95.667,46400.0
2014-06-13 09:30:00,107.99,108.2,107.68,107.76,17200.0,95.6181,95.804,95.3436,95.4145,17200.0
2014-06-13 09:40:00,107.65,107.77,107.42,107.49,16700.0,95.3171,95.4233,95.1134,95.1754,16700.0
2014-06-13 09:50:00,107.4,107.65,107.39,107.58,13200.0,95.0957,95.3171,95.0868,95.2551,13200.0
2014-06-13 10:00:00,107.58,107.58,107.28,107.42,7100.0,95.2551,95.2551,94.9894,95.1134,7100.0
2014-06-13 10:10:00,107.43,107.72,107.4,107.66,4100.0,95.1223,95.379,95.0957,95.3259,4100.0
2014-06-13 10:20:00,107.75,108.09,107.75,108.0,11900.0,95.4056,95.7066,95.4056,95.627,11900.0
2014-06-13 10:30:00,108.01,108.2,108.0,108.11,12400.0,95.6358,95.804,95.627,95.7244,12400.0
2014-06-13 10:40:00,108.13,108.28,108.05,108.05,6400.0,95.7421,95.8749,95.6712,95.6712,6400.0
2014-06-13 10:50:00,108.09,108.27,108.09,108.22,7700.0,95.7066,95.866,95.7066,95.8218,7700.0
2014-06-13 11:00:00,108.22,108.27,108.16,108.22,5000.0,95.8218,95.866,95.7686,95.8218,5000.0
2014-06-13 11:10:00,108.23,108.28,108.13,108.13,4400.0,95.8306,95.8749,95.7421,95.7421,4400.0
2014-06-13 11:20:00,108.12,108.15,108.05,108.06,11200.0,95.7332,95.7598,95.6712,95.6801,11200.0
2014-06-13 11:30:00,108.05,108.11,107.96,108.02,4200.0,95.6712,95.7244,95.5915,95.6447,4200.0
2014-06-13 11:40:00,108.0,108.01,107.89,107.93,8300.0,95.627,95.6358,95.5296,95.565,8300.0
2014-06-13 11:50:00,107.92,107.96,107.85,107.86,5100.0,95.5561,95.5915,95.4941,95.503,5100.0
2014-06-13 12:00:00,107.86,107.97,107.85,107.94,6700.0,95.503,95.6004,95.4941,95.5738,6700.0
2014-06-13 12:10:00,107.94,107.99,107.93,107.95,5300.0,95.5738,95.6181,95.565,95.5827,5300.0
2014-06-13 12:20:00,107.98,108.0,107.89,107.89,10100.0,95.6092,95.627,95.5296,95.5296,10100.0
2014-06-13 12:30:00,107.88,107.88,107.81,107.81,5200.0,95.5207,95.5207,95.4587,95.4587,5200.0
2014-06-13 12:40:00,107.8,107.85,107.76,107.81,5700.0,95.4499,95.4941,95.4145,95.4587,5700.0
2014-06-13 12:50:00,107.78,107.84,107.78,107.84,2200.0,95.4322,95.4853,95.4322,95.4853,2200.0
2014-06-13 13:00:00,107.85,107.96,107.84,107.86,8200.0,95.4941,95.5915,95.4853,95.503,8200.0
2014-06-13 13:10:00,107.86,107.87,107.73,107.76,7400.0,95.503,95.5118,95.3879,95.4145,7400.0
2014-06-13 13:20:00,107.76,107.79,107.73,107.79,4400.0,95.4145,95.441,95.3879,95.441,4400.0
2014-06-13 13:30:00,107.77,107.81,107.72,107.78,11200.0,95.4233,95.4587,95.379,95.4322,11200.0
2014-06-13 13:40:00,107.81,107.81,107.77,107.79,900.0,95.4587,95.4587,95.4233,95.441,900.0
2014-06-13 13:50:00,107.83,107.91,107.8,107.89,3600.0,95.4764,95.5473,95.4499,95.5296,3600.0
2014-06-13 14:00:00,107.9,107.92,107.85,107.92,6600.0,95.5384,95.5561,95.4941,95.5561,6600.0
2014-06-13 14:10:00,107.91,108.01,107.9,108.01,2600.0,95.5473,95.6358,95.5384,95.6358,2600.0
2014-06-13 14:20:00,108.03,108.03,107.94,107.96,5400.0,95.6535,95.6535,95.5738,95.5915,5400.0
2014-06-13 14:30:00,107.97,108.02,107.93,107.96,4800.0,95.6004,95.6447,95.565,95.5915,4800.0
2014-06-13 14:40:00,108.0,108.06,107.98,108.02,4800.0,95.627,95.6801,95.6092,95.6447,4800.0
2014-06-13 14:50:00,108.0,108.03,108.0,108.02,3200.0,95.627,95.6535,95.627,95.6447,3200.0
2014-06-13 15:00:00,108.03,108.15,108.03,108.15,6300.0,95.6535,95.7598,95.6535,95.7598,6300.0
2014-06-13 15:10:00,108.16,108.18,108.05,108.05,7000.0,95.7686,95.7863,95.6712,95.6712,7000.0
2014-06-13 15:20:00,108.02,108.02,107.89,107.89,8300.0,95.6447,95.6447,95.5296,95.5296,8300.0
2014-06-13 15:30:00,107.89,108.0,107.8,107.99,13700.0,95.5296,95.627,95.4499,95.6181,13700.0
2014-06-13 15:40:00,107.99,108.0,107.88,107.96,18600.0,95.6181,95.627,95.5207,95.5915,18600.0
2014-06-13 15:50:00,107.95,108.15,107.95,108.14,51800.0,95.5827,95.7598,95.5827,95.7509,51800.0
2014-06-16 09:30:00,107.82,108.04,107.49,107.73,12000.0,95.4676,95.6624,95.1754,95.3879,12000.0
2014-06-16 09:40:00,107.73,107.79,107.46,107.52,16800.0,95.3879,95.441,95.1488,95.2019,16800.0
2014-06-16 09:50:00,107.49,107.54,107.29,107.32,9000.0,95.1754,95.2197,94.9983,95.0249,9000.0
2014-06-16 10:00:00,107.33,107.47,107.2,107.47,38100.0,95.0337,95.1577,94.9186,95.1577,38100.0
2014-06-16 10:10:00,107.48,107.76,107.48,107.75,8900.0,95.1665,95.4145,95.1665,95.4056,8900.0
2014-06-16 10:20:00,107.76,107.84,107.73,107.8,13200.0,95.4145,95.4853,95.3879,95.4499,13200.0
2014-06-16 10:30:00,107.81,107.82,107.71,107.76,14500.0,95.4587,95.4676,95.3702,95.4145,14500.0
2014-06-16 10:40:00,107.76,107.86,107.76,107.8,7100.0,95.4145,95.503,95.4145,95.4499,7100.0
2014-06-16 10:50:00,107.78,107.81,107.75,107.8,16100.0,95.4322,95.4587,95.4056,95.4499,16100.0
2014-06-16 11:00:00,107.8,107.81,107.56,107.61,16400.0,95.4499,95.4587,95.2374,95.2816,16400.0
2014-06-16 11:10:00,107.61,107.65,107.44,107.5,14000.0,95.2816,95.3171,95.1311,95.1842,14000.0
2014-06-16 11:20:00,107.51,107.57,107.5,107.53,6000.0,95.1931,95.2462,95.1842,95.2108,6000.0
2014-06-16 11:30:00,107.48,107.48,107.25,107.26,8700.0,95.1665,95.1665,94.9629,94.9717,8700.0
2014-06-16 11:40:00,107.24,107.27,107.16,107.16,22300.0,94.954,94.9806,94.8832,94.8832,22300.0
2014-06-16 11:50:00,107.16,107.26,107.06,107.24,13200.0,94.8832,94.9717,94.7946,94.954,13200.0
2014-06-16 12:00:00,107.21,107.26,107.19,107.26,13100.0,94.9275,94.9717,94.9098,94.9717,13100.0
2014-06-16 12:10:00,107.26,107.42,107.25,107.38,17600.0,94.9717,95.1134,94.9629,95.078,17600.0
2014-06-16 12:20:00,107.41,107.47,107.41,107.43,8600.0,95.1045,95.1577,95.1045,95.1223,8600.0
2014-06-16 12:30:00,107.46,107.47,107.34,107.39,6000.0,95.1488,95.1577,95.0426,95.0868,6000.0
2014-06-16 12:40:00,107.35,107.41,107.35,107.38,3500.0,95.0514,95.1045,95.0514,95.078,3500.0
2014-06-16 12:50:00,107.42,107.47,107.42,107.47,6000.0,95.1134,95.1577,95.1134,95.1577,6000.0
2014-06-16 13:00:00,107.47,107.63,107.44,107.6,7000.0,95.1577,95.2993,95.1311,95.2728,7000.0
2014-06-16 13:10:00,107.58,107.6,107.56,107.58,6000.0,95.2551,95.2728,95.2374,95.2551,6000.0
2014-06-16 13:20:00,107.62,107.65,107.6,107.64,4900.0,95.2905,95.3171,95.2728,95.3082,4900.0
2014-06-16 13:30:00,107.63,107.65,107.56,107.57,4100.0,95.2993,95.3171,95.2374,95.2462,4100.0
2014-06-16 13:40:00,107.56,107.57,107.48,107.48,1900.0,95.2374,95.2462,95.1665,95.1665,1900.0
2014-06-16 13:50:00,107.5,107.53,107.43,107.43,5900.0,95.1842,95.2108,95.1223,95.1223,5900.0
2014-06-16 14:00:00,107.43,107.47,107.38,107.44,13100.0,95.1223,95.1577,95.078,95.1311,13100.0
2014-06-16 14:10:00,107.43,107.52,107.42,107.46,12400.0,95.1223,95.2019,95.1134,95.1488,12400.0
2014-06-16 14:20:00,107.44,107.57,107.44,107.52,13600.0,95.1311,95.2462,95.1311,95.2019,13600.0
2014-06-16 14:30:00,107.52,107.62,107.49,107.61,11800.0,95.2019,95.2905,95.1754,95.2816,11800.0
2014-06-16 14:40:00,107.6,107.65,107.51,107.64,8500.0,95.2728,95.3171,95.1931,95.3082,8500.0
2014-06-16 14:50:00,107.64,107.64,107.55,107.56,8900.0,95.3082,95.3082,95.2285,95.2374,8900.0
2014-06-16 15:00:00,107.55,107.57,107.48,107.56,11300.0,95.2285,95.2462,95.1665,95.2374,11300.0
2014-06-16 15:10:00,107.56,107.56,107.5,107.56,21300.0,95.2374,95.2374,95.1842,95.2374,21300.0
2014-06-16 15:20:00,107.56,107.63,107.55,107.63,17000.0,95.2374,95.2993,95.2285,95.2993,17000.0
2014-06-16 15:30:00,107.61,107.65,107.6,107.65,25500.0,95.2816,95.3171,95.2728,95.3171,25500.0
2014-06-16 15:40:00,107.64,107.65,107.6,107.63,19300.0,95.3082,95.3171,95.2728,95.2993,19300.0
2014-06-16 15:50:00,107.63,107.8,107.63,107.73,142000.0,95.2993,95.4499,95.2993,95.3879,142000.0
2014-06-17 09:30:00,107.63,107.64,107.19,107.4,14600.0,95.2993,95.3082,94.9098,95.0957,14600.0
2014-06-17 09:40:00,107.4,107.64,107.26,107.64,19700.0,95.0957,95.3082,94.9717,95.3082,19700.0
2014-06-17 09:50:00,107.59,107.82,107.58,107.78,6600.0,95.2639,95.4676,95.2551,95.4322,6600.0
2014-06-17 10:00:00,107.82,108.19,107.78,108.17,19300.0,95.4676,95.7952,95.4322,95.7775,19300.0
2014-06-17 10:10:00,108.17,108.17,108.05,108.13,6700.0,95.7775,95.7775,95.6712,95.7421,6700.0
2014-06-17 10:20:00,108.15,108.23,108.04,108.2,5800.0,95.7598,95.8306,95.6624,95.804,5800.0
2014-06-17 10:30:00,108.16,108.2,107.94,107.99,9000.0,95.7686,95.804,95.5738,95.6181,9000.0
2014-06-17 10:40:00,107.96,107.99,107.7,107.77,7600.0,95.5915,95.6181,95.3613,95.4233,7600.0
2014-06-17 10:50:00,107.73,107.9,107.67,107.9,14800.0,95.3879,95.5384,95.3348,95.5384,14800.0
2014-06-17 11:00:00,107.93,108.05,107.9,107.91,13200.0,95.565,95.6712,95.5384,95.5473,13200.0
2014-06-17 11:10:00,107.91,108.02,107.85,108.02,75500.0,95.5473,95.6447,95.4941,95.6447,75500.0
2014-06-17 11:20:00,108.02,108.04,107.92,107.97,6000.0,95.6447,95.6624,95.5561,95.6004,6000.0
2014-06-17 11:30:00,107.94,108.1,107.94,108.1,4800.0,95.5738,95.7155,95.5738,95.7155,4800.0
2014-06-17 11:40:00,108.11,108.11,107.93,108.03,4600.0,95.7244,95.7244,95.565,95.6535,4600.0
2014-06-17 11:50:00,108.05,108.08,108.03,108.06,8100.0,95.6712,95.6978,95.6535,95.6801,8100.0
2014-06-17 12:00:00,108.09,108.12,108.06,108.09,3100.0,95.7066,95.7332,95.6801,95.7066,3100.0
2014-06-17 12:10:00,108.09,108.15,108.06,108.06,3200.0,95.7066,95.7598,95.6801,95.6801,3200.0
2014-06-17 12:20:00,108.07,108.18,108.07,108.08,8200.0,95.6889,95.7863,95.6889,95.6978,8200.0
2014-06-17 12:30:00,108.07,108.12,108.05,108.1,10900.0,95.6889,95.7332,95.6712,95.7155,10900.0
2014-06-17 12:40:00,108.1,108.2,108.1,108.19,10000.0,95.7155,95.804,95.7155,95.7952,10000.0
2014-06-17 12:50:00,108.2,108.29,108.2,108.28,38800.0,95.804,95.8837,95.804,95.8749,38800.0
2014-06-17 13:00:00,108.31,108.36,108.25,108.34,10400.0,95.9014,95.9457,95.8483,95.928,10400.0
2014-06-17 13:10:00,108.31,108.35,108.27,108.27,6300.0,95.9014,95.9369,95.866,95.866,6300.0
2014-06-17 13:20:00,108.26,108.29,108.16,108.16,10700.0,95.8572,95.8837,95.7686,95.7686,10700.0
2014-06-17 13:30:00,108.15,108.3,108.15,108.3,6400.0,95.7598,95.8926,95.7598,95.8926,6400.0
2014-06-17 13:40:00,108.3,108.35,108.26,108.31,10800.0,95.8926,95.9369,95.8572,95.9014,10800.0
2014-06-17 13:50:00,108.31,108.39,108.29,108.38,7800.0,95.9014,95.9723,95.8837,95.9634,7800.0
2014-06-17 14:00:00,108.35,108.35,108.24,108.34,12300.0,95.9369,95.9369,95.8395,95.928,12300.0
2014-06-17 14:10:00,108.34,108.37,108.32,108.32,9100.0,95.928,95.9546,95.9103,95.9103,9100.0
2014-06-17 14:20:00,108.33,108.34,108.3,108.31,14000.0,95.9191,95.928,95.8926,95.9014,14000.0
2014-06-17 14:30:00,108.32,108.34,108.2,108.21,7100.0,95.9103,95.928,95.804,95.8129,7100.0
2014-06-17 14:40:00,108.21,108.25,108.14,108.17,10200.0,95.8129,95.8483,95.7509,95.7775,10200.0
2014-06-17 14:50:00,108.16,108.22,108.12,108.18,12200.0,95.7686,95.8218,95.7332,95.7863,12200.0
2014-06-17 15:00:00,108.17,108.19,108.03,108.08,7300.0,95.7775,95.7952,95.6535,95.6978,7300.0
2014-06-17 15:10:00,108.08,108.09,107.98,107.99,9000.0,95.6978,95.7066,95.6092,95.6181,9000.0
2014-06-17 15:20:00,108.01,108.01,107.94,107.95,10200.0,95.6358,95.6358,95.5738,95.5827,10200.0
2014-06-17 15:30:00,107.95,107.98,107.87,107.87,15100.0,95.5827,95.6092,95.5118,95.5118,15100.0
2014-06-17 15:40:00,107.88,107.97,107.88,107.88,25900.0,95.5207,95.6004,95.5207,95.5207,25900.0
2014-06-17 15:50:00,107.88,107.88,107.63,107.82,109700.0,95.5207,95.5207,95.2993,95.4676,109700.0
2014-06-18 09:30:00,107.77,107.95,107.58,107.84,12100.0,95.4233,95.5827,95.2551,95.4853,12100.0
2014-06-18 09:40:00,107.85,108.13,107.27,107.59,40100.0,95.4941,95.7421,94.9806,95.2639,40100.0
2014-06-18 09:50:00,107.59,108.23,107.57,108.16,22100.0,95.2639,95.8306,95.2462,95.7686,22100.0
2014-06-18 10:00:00,108.25,108.35,108.04,108.09,24400.0,95.8483,95.9369,95.6624,95.7066,24400.0
2014-06-18 10:10:00,108.11,108.28,108.06,108.2,9200.0,95.7244,95.8749,95.6801,95.804,9200.0
2014-06-18 10:20:00,108.2,108.2,107.8,107.94,10600.0,95.804,95.804,95.4499,95.5738,10600.0
2014-06-18 10:30:00,107.97,107.97,107.65,107.7,13300.0,95.6004,95.6004,95.3171,95.3613,13300.0
2014-06-18 10:40:00,107.73,107.78,107.4,107.44,9200.0,95.3879,95.4322,95.0957,95.1311,9200.0
2014-06-18 10:50:00,107.48,107.48,107.15,107.18,24500.0,95.1665,95.1665,94.8743,94.9009,24500.0
2014-06-18 11:00:00,107.19,107.33,107.06,107.24,20000.0,94.9098,95.0337,94.7946,94.954,20000.0
2014-06-18 11:10:00,107.24,107.35,107.22,107.28,9000.0,94.954,95.0514,94.9363,94.9894,9000.0
2014-06-18 11:20:00,107.3,107.4,107.23,107.4,15200.0,95.0072,95.0957,94.9452,95.0957,15200.0
2014-06-18 11:30:00,107.4,107.4,107.32,107.32,4600.0,95.0957,95.0957,95.0249,95.0249,4600.0
2014-06-18 11:40:00,107.32,107.39,107.27,107.29,11500.0,95.0249,95.0868,94.9806,94.9983,11500.0
2014-06-18 11:50:00,107.29,107.29,107.1,107.11,9700.0,94.9983,94.9983,94.8301,94.8389,9700.0
2014-06-18 12:00:00,107.14,107.18,107.09,107.1,14300.0,94.8655,94.9009,94.8212,94.8301,14300.0
2014-06-18 12:10:00,107.09,107.1,106.96,106.97,14300.0,94.8212,94.8301,94.7061,94.715,14300.0
2014-06-18 12:20:00,106.98,107.02,106.92,106.93,8800.0,94.7238,94.7592,94.6707,94.6795,8800.0
2014-06-18 12:30:00,106.95,107.03,106.91,107.03,9700.0,94.6972,94.7681,94.6618,94.7681,9700.0
2014-06-18 12:40:00,107.02,107.12,107.01,107.09,8200.0,94.7592,94.8478,94.7504,94.8212,8200.0
2014-06-18 12:50:00,107.1,107.12,107.04,107.1,7200.0,94.8301,94.8478,94.7769,94.8301,7200.0
2014-06-18 13:00:00,107.11,107.12,107.06,107.11,5100.0,94.8389,94.8478,94.7946,94.8389,5100.0
2014-06-18 13:10:00,107.11,107.14,107.09,107.1,5800.0,94.8389,94.8655,94.8212,94.8301,5800.0
2014-06-18 13:20:00,107.09,107.17,107.04,107.04,9500.0,94.8212,94.892,94.7769,94.7769,9500.0
2014-06-18 13:30:00,107.05,107.05,106.91,107.01,7000.0,94.7858,94.7858,94.6618,94.7504,7000.0
2014-06-18 13:40:00,107.0,107.09,107.0,107.09,4100.0,94.7415,94.8212,94.7415,94.8212,4100.0
2014-06-18 13:50:00,107.09,107.22,107.06,107.15,26200.0,94.8212,94.9363,94.7946,94.8743,26200.0
2014-06-18 14:00:00,107.13,107.25,106.96,107.25,89300.0,94.8566,94.9629,94.7061,94.9629,89300.0
2014-06-18 14:10:00,107.27,107.46,107.27,107.46,28400.0,94.9806,95.1488,94.9806,95.1488,28400.0
2014-06-18 14:20:00,107.47,107.64,107.47,107.64,13900.0,95.1577,95.3082,95.1577,95.3082,13900.0
2014-06-18 14:30:00,107.64,107.84,107.64,107.79,31300.0,95.3082,95.4853,95.3082,95.441,31300.0
2014-06-18 14:40:00,107.79,107.9,107.74,107.89,16900.0,95.441,95.5384,95.3967,95.5296,16900.0
2014-06-18 14:50:00,107.91,108.1,107.88,108.06,25400.0,95.5473,95.7155,95.5207,95.6801,25400.0
2014-06-18 15:00:00,108.06,108.3,108.02,108.25,25900.0,95.6801,95.8926,95.6447,95.8483,25900.0
2014-06-18 15:10:00,108.25,108.32,108.15,108.25,25400.0,95.8483,95.9103,95.7598,95.8483,25400.0
2014-06-18 15:20:00,108.25,108.34,108.2,108.27,14400.0,95.8483,95.928,95.804,95.866,14400.0
2014-06-18 15:30:00,108.27,108.36,108.24,108.32,25400.0,95.866,95.9457,95.8395,95.9103,25400.0
2014-06-18 15:40:00,108.31,108.55,108.29,108.45,32900.0,95.9014,96.1139,95.8837,96.0254,32900.0
2014-06-18 15:50:00,108.45,108.47,108.39,108.43,50500.0,96.0254,96.0431,95.9723,96.0077,50500.0
2014-06-19 09:30:00,108.43,108.7,108.43,108.46,20300.0,96.0077,96.2468,96.0077,96.0343,20300.0
2014-06-19 09:40:00,108.45,108.6,108.21,108.21,6400.0,96.0254,96.1582,95.8129,95.8129,6400.0
2014-06-19 09:50:00,108.22,108.46,108.1,108.41,13000.0,95.8218,96.0343,95.7155,95.99,13000.0
2014-06-19 10:00:00,108.53,108.57,108.36,108.39,14100.0,96.0962,96.1317,95.9457,95.9723,14100.0
2014-06-19 10:10:00,108.38,108.56,108.35,108.45,11800.0,95.9634,96.1228,95.9369,96.0254,11800.0
2014-06-19 10:20:00,108.46,108.46,108.26,108.34,10800.0,96.0343,96.0343,95.8572,95.928,10800.0
2014-06-19 10:30:00,108.33,108.4,108.25,108.37,10100.0,95.9191,95.9811,95.8483,95.9546,10100.0
2014-06-19 10:40:00,108.31,108.48,108.31,108.46,10900.0,95.9014,96.052,95.9014,96.0343,10900.0
2014-06-19 10:50:00,108.46,108.47,108.33,108.42,7300.0,96.0343,96.0431,95.9191,95.9988,7300.0
2014-06-19 11:00:00,108.42,108.48,108.24,108.3,8200.0,95.9988,96.052,95.8395,95.8926,8200.0
2014-06-19 11:10:00,108.27,108.38,108.24,108.3,6600.0,95.866,95.9634,95.8395,95.8926,6600.0
2014-06-19 11:20:00,108.32,108.42,108.29,108.4,6600.0,95.9103,95.9988,95.8837,95.9811,6600.0
2014-06-19 11:30:00,108.4,108.6,108.38,108.6,6800.0,95.9811,96.1582,95.9634,96.1582,6800.0
2014-06-19 11:40:00,108.6,108.7,108.57,108.69,7500.0,96.1582,96.2468,96.1317,96.2379,7500.0
2014-06-19 11:50:00,108.69,108.69,108.53,108.59,8000.0,96.2379,96.2379,96.0962,96.1494,8000.0
2014-06-19 12:00:00,108.61,108.65,108.46,108.53,9700.0,96.1671,96.2025,96.0343,96.0962,9700.0
2014-06-19 12:10:00,108.53,108.55,108.47,108.5,5000.0,96.0962,96.1139,96.0431,96.0697,5000.0
2014-06-19 12:20:00,108.51,108.55,108.44,108.44,8900.0,96.0785,96.1139,96.0165,96.0165,8900.0
2014-06-19 12:30:00,108.44,108.57,108.44,108.49,5600.0,96.0165,96.1317,96.0165,96.0608,5600.0
2014-06-19 12:40:00,108.49,108.51,108.46,108.48,6800.0,96.0608,96.0785,96.0343,96.052,6800.0
2014-06-19 12:50:00,108.48,108.48,108.24,108.26,7700.0,96.052,96.052,95.8395,95.8572,7700.0
2014-06-19 13:00:00,108.27,108.32,108.19,108.32,6100.0,95.866,95.9103,95.7952,95.9103,6100.0
2014-06-19 13:10:00,108.34,108.37,108.18,108.21,10400.0,95.928,95.9546,95.7863,95.8129,10400.0
2014-06-19 13:20:00,108.22,108.32,108.18,108.31,5600.0,95.8218,95.9103,95.7863,95.9014,5600.0
2014-06-19 13:30:00,108.3,108.34,108.22,108.34,4800.0,95.8926,95.928,95.8218,95.928,4800.0
2014-06-19 13:40:00,108.28,108.34,108.21,108.28,6700.0,95.8749,95.928,95.8129,95.8749,6700.0
2014-06-19 13:50:00,108.29,108.29,108.11,108.22,7600.0,95.8837,95.8837,95.7244,95.8218,7600.0
2014-06-19 14:00:00,108.19,108.2,108.12,108.18,9100.0,95.7952,95.804,95.7332,95.7863,9100.0
2014-06-19 14:10:00,108.18,108.39,108.18,108.39,9300.0,95.7863,95.9723,95.7863,95.9723,9300.0
2014-06-19 14:20:00,108.37,108.38,108.31,108.31,9600.0,95.9546,95.9634,95.9014,95.9014,9600.0
2014-06-19 14:30:00,108.27,108.29,108.24,108.29,8700.0,95.866,95.8837,95.8395,95.8837,8700.0
2014-06-19 14:40:00,108.28,108.29,108.22,108.26,9300.0,95.8749,95.8837,95.8218,95.8572,9300.0
2014-06-19 14:50:00,108.27,108.34,108.23,108.32,24700.0,95.866,95.928,95.8306,95.9103,24700.0
2014-06-19 15:00:00,108.32,108.42,108.31,108.41,13900.0,95.9103,95.9988,95.9014,95.99,13900.0
2014-06-19 15:10:00,108.4,108.43,108.34,108.4,14700.0,95.9811,96.0077,95.928,95.9811,14700.0
2014-06-19 15:20:00,108.4,108.43,108.34,108.4,31000.0,95.9811,96.0077,95.928,95.9811,31000.0
2014-06-19 15:30:00,108.41,108.43,108.33,108.35,29400.0,95.99,96.0077,95.9191,95.9369,29400.0
2014-06-19 15:40:00,108.36,108.4,108.24,108.24,23200.0,95.9457,95.9811,95.8395,95.8395,23200.0
2014-06-19 15:50:00,108.24,108.37,108.22,108.37,59400.0,95.8395,95.9546,95.8218,95.9546,59400.0
2014-06-20 09:30:00,108.72,108.77,108.47,108.73,286800.0,96.2645,96.3087,96.0431,96.2733,286800.0
2014-06-20 09:40:00,108.75,108.96,108.67,108.86,22200.0,96.291,96.477,96.2202,96.3884,22200.0
2014-06-20 09:50:00,108.86,108.86,108.53,108.56,17600.0,96.3884,96.3884,96.0962,96.1228,17600.0
2014-06-20 10:00:00,108.59,108.62,108.49,108.54,11800.0,96.1494,96.1759,96.0608,96.1051,11800.0
2014-06-20 10:10:00,108.55,108.68,108.49,108.51,7300.0,96.1139,96.2291,96.0608,96.0785,7300.0
2014-06-20 10:20:00,108.47,108.57,108.46,108.53,18900.0,96.0431,96.1317,96.0343,96.0962,18900.0
2014-06-20 10:30:00,108.56,108.61,108.43,108.55,10000.0,96.1228,96.1671,96.0077,96.1139,10000.0
2014-06-20 10:40:00,108.55,108.57,108.5,108.51,11200.0,96.1139,96.1317,96.0697,96.0785,11200.0
2014-06-20 10:50:00,108.52,108.71,108.49,108.7,9300.0,96.0874,96.2556,96.0608,96.2468,9300.0
2014-06-20 11:00:00,108.7,108.89,108.7,108.87,15100.0,96.2468,96.415,96.2468,96.3973,15100.0
2014-06-20 11:10:00,108.88,109.0,108.88,108.97,6300.0,96.4061,96.5124,96.4061,96.4858,6300.0
2014-06-20 11:20:00,108.97,108.98,108.94,108.95,12000.0,96.4858,96.4947,96.4593,96.4681,12000.0
2014-06-20 11:30:00,108.94,108.98,108.89,108.96,8700.0,96.4593,96.4947,96.415,96.477,8700.0
2014-06-20 11:40:00,108.95,108.97,108.91,108.95,7800.0,96.4681,96.4858,96.4327,96.4681,7800.0
2014-06-20 11:50:00,108.95,108.96,108.87,108.9,14200.0,96.4681,96.477,96.3973,96.4238,14200.0
2014-06-20 12:00:00,108.9,108.91,108.81,108.83,6700.0,96.4238,96.4327,96.3442,96.3619,6700.0
2014-06-20 12:10:00,108.83,108.83,108.75,108.76,3300.0,96.3619,96.3619,96.291,96.2999,3300.0
2014-06-20 12:20:00,108.75,108.83,108.7,108.81,7800.0,96.291,96.3619,96.2468,96.3442,7800.0
2014-06-20 12:30:00,108.8,108.8,108.75,108.75,5000.0,96.3353,96.3353,96.291,96.291,5000.0
2014-06-20 12:40:00,108.74,108.81,108.74,108.77,5100.0,96.2822,96.3442,96.2822,96.3087,5100.0
2014-06-20 12:50:00,108.77,108.81,108.76,108.78,6000.0,96.3087,96.3442,96.2999,96.3176,6000.0
2014-06-20 13:00:00,108.78,108.78,108.74,108.77,4600.0,96.3176,96.3176,96.2822,96.3087,4600.0
2014-06-20 13:10:00,108.76,108.79,108.73,108.76,4200.0,96.2999,96.3264,96.2733,96.2999,4200.0
2014-06-20 13:20:00,108.77,108.77,108.68,108.74,5700.0,96.3087,96.3087,96.2291,96.2822,5700.0
2014-06-20 13:30:00,108.74,108.75,108.67,108.68,3900.0,96.2822,96.291,96.2202,96.2291,3900.0
2014-06-20 13:40:00,108.67,108.69,108.65,108.67,2900.0,96.2202,96.2379,96.2025,96.2202,2900.0
2014-06-20 13:50:00,108.65,108.7,108.64,108.66,5900.0,96.2025,96.2468,96.1936,96.2113,5900.0
2014-06-20 14:00:00,108.66,108.7,108.6,108.7,6400.0,96.2113,96.2468,96.1582,96.2468,6400.0
2014-06-20 14:10:00,108.71,108.74,108.7,108.73,4300.0,96.2556,96.2822,96.2468,96.2733,4300.0
2014-06-20 14:20:00,108.73,108.76,108.72,108.76,4200.0,96.2733,96.2999,96.2645,96.2999,4200.0
2014-06-20 14:30:00,108.75,108.79,108.71,108.74,6500.0,96.291,96.3264,96.2556,96.2822,6500.0
2014-06-20 14:40:00,108.74,108.75,108.71,108.72,9900.0,96.2822,96.291,96.2556,96.2645,9900.0
2014-06-20 14:50:00,108.72,108.72,108.64,108.67,6500.0,96.2645,96.2645,96.1936,96.2202,6500.0
2014-06-20 15:00:00,108.69,108.73,108.65,108.65,10400.0,96.2379,96.2733,96.2025,96.2025,10400.0
2014-06-20 15:10:00,108.66,108.7,108.65,108.7,8500.0,96.2113,96.2468,96.2025,96.2468,8500.0
2014-06-20 15:20:00,108.71,108.72,108.67,108.72,10100.0,96.2556,96.2645,96.2202,96.2645,10100.0
2014-06-20 15:30:00,108.71,108.75,108.7,108.71,18900.0,96.2556,96.291,96.2468,96.2556,18900.0
2014-06-20 15:40:00,108.71,108.72,108.64,108.65,51600.0,96.2556,96.2645,96.1936,96.2025,51600.0
2014-06-20 15:50:00,108.67,108.72,108.66,108.68,79900.0,96.2202,96.2645,96.2113,96.2291,79900.0
2014-06-23 09:30:00,108.91,108.97,108.44,108.52,23600.0,96.4327,96.4858,96.0165,96.0874,23600.0
2014-06-23 09:40:00,108.51,108.62,108.17,108.36,10100.0,96.0785,96.1759,95.7775,95.9457,10100.0
2014-06-23 09:50:00,108.34,108.44,108.16,108.27,23700.0,95.928,96.0165,95.7686,95.866,23700.0
2014-06-23 10:00:00,108.29,108.43,108.29,108.34,8200.0,95.8837,96.0077,95.8837,95.928,8200.0
2014-06-23 10:10:00,108.33,108.54,108.26,108.5,23800.0,95.9191,96.1051,95.8572,96.0697,23800.0
2014-06-23 10:20:00,108.44,108.45,108.35,108.45,21100.0,96.0165,96.0254,95.9369,96.0254,21100.0
2014-06-23 10:30:00,108.47,108.63,108.45,108.5,17000.0,96.0431,96.1848,96.0254,96.0697,17000.0
2014-06-23 10:40:00,108.49,108.51,108.35,108.37,24900.0,96.0608,96.0785,95.9369,95.9546,24900.0
2014-06-23 10:50:00,108.35,108.37,108.26,108.31,8700.0,95.9369,95.9546,95.8572,95.9014,8700.0
2014-06-23 11:00:00,108.31,108.38,108.23,108.29,8600.0,95.9014,95.9634,95.8306,95.8837,8600.0
2014-06-23 11:10:00,108.29,108.37,108.15,108.15,11600.0,95.8837,95.9546,95.7598,95.7598,11600.0
2014-06-23 11:20:00,108.16,108.3,108.03,108.03,18100.0,95.7686,95.8926,95.6535,95.6535,18100.0
2014-06-23 11:30:00,108.05,108.13,107.98,108.0,24400.0,95.6712,95.7421,95.6092,95.627,24400.0
2014-06-23 11:40:00,107.97,108.13,107.96,108.07,9200.0,95.6004,95.7421,95.5915,95.6889,9200.0
2014-06-23 11:50:00,108.07,108.07,107.94,108.05,16600.0,95.6889,95.6889,95.5738,95.6712,16600.0
2014-06-23 12:00:00,108.03,108.18,108.02,108.18,18200.0,95.6535,95.7863,95.6447,95.7863,18200.0
2014-06-23 12:10:00,108.17,108.36,108.08,108.36,15200.0,95.7775,95.9457,95.6978,95.9457,15200.0
2014-06-23 12:20:00,108.35,108.35,108.24,108.29,10400.0,95.9369,95.9369,95.8395,95.8837,10400.0
2014-06-23 12:30:00,108.28,108.34,108.26,108.29,18200.0,95.8749,95.928,95.8572,95.8837,18200.0
2014-06-23 12:40:00,108.27,108.29,108.23,108.28,14100.0,95.866,95.8837,95.8306,95.8749,14100.0
2014-06-23 12:50:00,108.28,108.32,108.27,108.27,7700.0,95.8749,95.9103,95.866,95.866,7700.0
2014-06-23 13:00:00,108.27,108.34,108.25,108.31,22200.0,95.866,95.928,95.8483,95.9014,22200.0
2014-06-23 13:10:00,108.32,108.35,108.2,108.23,5900.0,95.9103,95.9369,95.804,95.8306,5900.0
2014-06-23 13:20:00,108.21,108.27,108.18,108.18,6500.0,95.8129,95.866,95.7863,95.7863,6500.0
2014-06-23 13:30:00,108.17,108.2,108.15,108.17,9300.0,95.7775,95.804,95.7598,95.7775,9300.0
2014-06-23 13:40:00,108.19,108.19,108.13,108.17,4200.0,95.7952,95.7952,95.7421,95.7775,4200.0
2014-06-23 13:50:00,108.17,108.2,108.15,108.16,7900.0,95.7775,95.804,95.7598,95.7686,7900.0
2014-06-23 14:00:00,108.17,108.2,108.15,108.19,10000.0,95.7775,95.804,95.7598,95.7952,10000.0
2014-06-23 14:10:00,108.19,108.3,108.19,108.3,6200.0,95.7952,95.8926,95.7952,95.8926,6200.0
2014-06-23 14:20:00,108.3,108.37,108.3,108.33,9600.0,95.8926,95.9546,95.8926,95.9191,9600.0
2014-06-23 14:30:00,108.33,108.41,108.33,108.38,16900.0,95.9191,95.99,95.9191,95.9634,16900.0
2014-06-23 14:40:00,108.39,108.44,108.35,108.35,9200.0,95.9723,96.0165,95.9369,95.9369,9200.0
2014-06-23 14:50:00,108.34,108.4,108.33,108.4,6600.0,95.928,95.9811,95.9191,95.9811,6600.0
2014-06-23 15:00:00,108.39,108.44,108.28,108.28,95700.0,95.9723,96.0165,95.8749,95.8749,95700.0
2014-06-23 15:10:00,108.27,108.41,108.23,108.36,20300.0,95.866,95.99,95.8306,95.9457,20300.0
2014-06-23 15:20:00,108.37,108.37,108.27,108.29,10800.0,95.9546,95.9546,95.866,95.8837,10800.0
2014-06-23 15:30:00,108.29,108.33,108.28,108.3,11000.0,95.8837,95.9191,95.8749,95.8926,11000.0
2014-06-23 15:40:00,108.32,108.46,108.3,108.44,16800.0,95.9103,96.0343,95.8926,96.0165,16800.0
2014-06-23 15:50:00,108.44,108.46,108.3,108.33,50000.0,96.0165,96.0343,95.8926,95.9191,50000.0
2014-06-24 09:30:00,108.34,108.41,107.99,107.99,13300.0,95.928,95.99,95.6181,95.6181,13300.0
2014-06-24 09:40:00,108.02,108.11,107.86,108.0,8700.0,95.6447,95.7244,95.503,95.627,8700.0
2014-06-24 09:50:00,107.95,108.05,107.88,107.99,5800.0,95.5827,95.6712,95.5207,95.6181,5800.0
2014-06-24 10:00:00,108.0,108.26,108.0,108.24,7100.0,95.627,95.8572,95.627,95.8395,7100.0
2014-06-24 10:10:00,108.18,108.34,108.09,108.34,33800.0,95.7863,95.928,95.7066,95.928,33800.0
2014-06-24 10:20:00,108.34,108.5,108.31,108.39,31500.0,95.928,96.0697,95.9014,95.9723,31500.0
2014-06-24 10:30:00,108.4,108.44,108.29,108.33,66000.0,95.9811,96.0165,95.8837,95.9191,66000.0
2014-06-24 10:40:00,108.33,108.39,108.25,108.35,32900.0,95.9191,95.9723,95.8483,95.9369,32900.0
2014-06-24 10:50:00,108.38,108.71,108.32,108.7,11400.0,95.9634,96.2556,95.9103,96.2468,11400.0
2014-06-24 11:00:00,108.7,108.78,108.58,108.58,11400.0,96.2468,96.3176,96.1405,96.1405,11400.0
2014-06-24 11:10:00,108.58,108.64,108.51,108.52,8600.0,96.1405,96.1936,96.0785,96.0874,8600.0
2014-06-24 11:20:00,108.53,108.56,108.49,108.51,9000.0,96.0962,96.1228,96.0608,96.0785,9000.0
2014-06-24 11:30:00,108.51,108.51,108.4,108.42,8500.0,96.0785,96.0785,95.9811,95.9988,8500.0
2014-06-24 11:40:00,108.4,108.54,108.4,108.49,2000.0,95.9811,96.1051,95.9811,96.0608,2000.0
2014-06-24 11:50:00,108.54,108.54,108.48,108.5,9900.0,96.1051,96.1051,96.052,96.0697,9900.0
2014-06-24 12:00:00,108.51,108.52,108.35,108.37,7800.0,96.0785,96.0874,95.9369,95.9546,7800.0
2014-06-24 12:10:00,108.35,108.39,108.34,108.36,8100.0,95.9369,95.9723,95.928,95.9457,8100.0
2014-06-24 12:20:00,108.38,108.4,108.35,108.36,4500.0,95.9634,95.9811,95.9369,95.9457,4500.0
2014-06-24 12:30:00,108.35,108.37,108.25,108.29,8400.0,95.9369,95.9546,95.8483,95.8837,8400.0
2014-06-24 12:40:00,108.3,108.31,108.17,108.19,8800.0,95.8926,95.9014,95.7775,95.7952,8800.0
2014-06-24 12:50:00,108.2,108.2,108.05,108.08,7100.0,95.804,95.804,95.6712,95.6978,7100.0
2014-06-24 13:00:00,108.06,108.07,107.97,108.01,20900.0,95.6801,95.6889,95.6004,95.6358,20900.0
2014-06-24 13:10:00,108.04,108.04,107.88,107.91,17200.0,95.6624,95.6624,95.5207,95.5473,17200.0
2014-06-24 13:20:00,107.93,107.96,107.84,107.95,11600.0,95.565,95.5915,95.4853,95.5827,11600.0
2014-06-24 13:30:00,107.96,107.98,107.9,107.92,7400.0,95.5915,95.6092,95.5384,95.5561,7400.0
2014-06-24 13:40:00,107.92,107.93,107.84,107.84,9200.0,95.5561,95.565,95.4853,95.4853,9200.0
2014-06-24 13:50:00,107.86,107.88,107.68,107.68,16200.0,95.503,95.5207,95.3436,95.3436,16200.0
2014-06-24 14:00:00,107.69,107.77,107.66,107.73,21500.0,95.3525,95.4233,95.3259,95.3879,21500.0
2014-06-24 14:10:00,107.73,107.76,107.71,107.74,13400.0,95.3879,95.4145,95.3702,95.3967,13400.0
2014-06-24 14:20:00,107.74,107.74,107.55,107.58,14500.0,95.3967,95.3967,95.2285,95.2551,14500.0
2014-06-24 14:30:00,107.59,107.61,107.52,107.53,17000.0,95.2639,95.2816,95.2019,95.2108,17000.0
2014-06-24 14:40:00,107.54,107.56,107.53,107.54,15300.0,95.2197,95.2374,95.2108,95.2197,15300.0
2014-06-24 14:50:00,107.54,107.56,107.49,107.52,15400.0,95.2197,95.2374,95.1754,95.2019,15400.0
2014-06-24 15:00:00,107.52,107.52,107.39,107.5,27100.0,95.2019,95.2019,95.0868,95.1842,27100.0
2014-06-24 15:10:00,107.49,107.58,107.4,107.42,38500.0,95.1754,95.2551,95.0957,95.1134,38500.0
2014-06-24 15:20:00,107.38,107.47,107.33,107.39,32400.0,95.078,95.1577,95.0337,95.0868,32400.0
2014-06-24 15:30:00,107.4,107.45,107.12,107.12,38100.0,95.0957,95.14,94.8478,94.8478,38100.0
2014-06-24 15:40:00,107.13,107.32,107.13,107.29,55600.0,94.8566,95.0249,94.8566,94.9983,55600.0
2014-06-24 15:50:00,107.28,107.29,107.12,107.18,79400.0,94.9894,94.9983,94.8478,94.9009,79400.0
2014-06-25 09:30:00,107.29,107.64,107.19,107.61,34400.0,94.9983,95.3082,94.9098,95.2816,34400.0
2014-06-25 09:40:00,107.64,107.94,107.62,107.76,21100.0,95.3082,95.5738,95.2905,95.4145,21100.0
2014-06-25 09:50:00,107.84,108.09,107.72,107.72,14000.0,95.4853,95.7066,95.379,95.379,14000.0
2014-06-25 10:00:00,107.82,107.88,107.54,107.55,6700.0,95.4676,95.5207,95.2197,95.2285,6700.0
2014-06-25 10:10:00,107.57,107.78,107.54,107.56,8000.0,95.2462,95.4322,95.2197,95.2374,8000.0
2014-06-25 10:20:00,107.56,107.63,107.44,107.5,24900.0,95.2374,95.2993,95.1311,95.1842,24900.0
2014-06-25 10:30:00,107.54,107.56,107.26,107.27,12600.0,95.2197,95.2374,94.9717,94.9806,12600.0
2014-06-25 10:40:00,107.29,107.43,107.29,107.35,5500.0,94.9983,95.1223,94.9983,95.0514,5500.0
2014-06-25 10:50:00,107.39,107.74,107.39,107.73,8000.0,95.0868,95.3967,95.0868,95.3879,8000.0
2014-06-25 11:00:00,107.73,107.76,107.61,107.66,26600.0,95.3879,95.4145,95.2816,95.3259,26600.0
2014-06-25 11:10:00,107.72,107.72,107.19,107.39,36100.0,95.379,95.379,94.9098,95.0868,36100.0
2014-06-25 11:20:00,107.41,107.62,107.35,107.47,6700.0,95.1045,95.2905,95.0514,95.1577,6700.0
2014-06-25 11:30:00,107.5,107.52,107.35,107.44,11100.0,95.1842,95.2019,95.0514,95.1311,11100.0
2014-06-25 11:40:00,107.48,107.65,107.41,107.41,13200.0,95.1665,95.3171,95.1045,95.1045,13200.0
2014-06-25 11:50:00,107.42,107.51,107.37,107.5,9900.0,95.1134,95.1931,95.0691,95.1842,9900.0
2014-06-25 12:00:00,107.47,107.53,107.46,107.47,86500.0,95.1577,95.2108,95.1488,95.1577,86500.0
2014-06-25 12:10:00,107.46,107.48,107.34,107.34,6700.0,95.1488,95.1665,95.0426,95.0426,6700.0
2014-06-25 12:20:00,107.34,107.35,107.23,107.26,8800.0,95.0426,95.0514,94.9452,94.9717,8800.0
2014-06-25 12:30:00,107.27,107.32,107.23,107.25,4400.0,94.9806,95.0249,94.9452,94.9629,4400.0
2014-06-25 12:40:00,107.28,107.31,107.25,107.27,7000.0,94.9894,95.016,94.9629,94.9806,7000.0
2014-06-25 12:50:00,107.27,107.27,107.21,107.21,10900.0,94.9806,94.9806,94.9275,94.9275,10900.0
2014-06-25 13:00:00,107.22,107.41,107.22,107.34,19800.0,94.9363,95.1045,94.9363,95.0426,19800.0
2014-06-25 13:10:00,107.32,107.33,107.13,107.16,9100.0,95.0249,95.0337,94.8566,94.8832,9100.0
2014-06-25 13:20:00,107.18,107.24,107.11,107.11,6800.0,94.9009,94.954,94.8389,94.8389,6800.0
2014-06-25 13:30:00,107.15,107.21,107.12,107.18,5300.0,94.8743,94.9275,94.8478,94.9009,5300.0
2014-06-25 13:40:00,107.18,107.19,107.1,107.13,10500.0,94.9009,94.9098,94.8301,94.8566,10500.0
2014-06-25 13:50:00,107.15,107.17,107.06,107.13,20900.0,94.8743,94.892,94.7946,94.8566,20900.0
2014-06-25 14:00:00,107.13,107.15,107.07,107.15,13400.0,94.8566,94.8743,94.8035,94.8743,13400.0
2014-06-25 14:10:00,107.15,107.2,107.13,107.18,11000.0,94.8743,94.9186,94.8566,94.9009,11000.0
2014-06-25 14:20:00,107.18,107.28,107.18,107.23,10200.0,94.9009,94.9894,94.9009,94.9452,10200.0
2014-06-25 14:30:00,107.25,107.36,107.25,107.33,8100.0,94.9629,95.0603,94.9629,95.0337,8100.0
2014-06-25 14:40:00,107.35,107.39,107.09,107.1,13300.0,95.0514,95.0868,94.8212,94.8301,13300.0
2014-06-25 14:50:00,107.12,107.26,107.1,107.12,20400.0,94.8478,94.9717,94.8301,94.8478,20400.0
2014-06-25 15:00:00,107.12,107.12,107.03,107.04,17500.0,94.8478,94.8478,94.7681,94.7769,17500.0
2014-06-25 15:10:00,107.07,107.22,107.03,107.19,10000.0,94.8035,94.9363,94.7681,94.9098,10000.0
2014-06-25 15:20:00,107.19,107.25,107.18,107.2,13000.0,94.9098,94.9629,94.9009,94.9186,13000.0
2014-06-25 15:30:00,107.21,107.45,107.18,107.41,19700.0,94.9275,95.14,94.9009,95.1045,19700.0
2014-06-25 15:40:00,107.4,107.6,107.4,107.48,28400.0,95.0957,95.2728,95.0957,95.1665,28400.0
2014-06-25 15:50:00,107.47,107.54,107.42,107.43,46300.0,95.1577,95.2197,95.1134,95.1223,46300.0
2014-06-26 09:30:00,107.5,107.5,107.11,107.26,28200.0,95.1842,95.1842,94.8389,94.9717,28200.0
2014-06-26 09:40:00,107.27,107.29,106.63,106.63,26800.0,94.9806,94.9983,94.4139,94.4139,26800.0
2014-06-26 09:50:00,106.64,107.04,106.54,106.92,32200.0,94.4228,94.7769,94.3342,94.6707,32200.0
2014-06-26 10:00:00,106.94,107.04,106.58,106.78,51800.0,94.6884,94.7769,94.3696,94.5467,51800.0
2014-06-26 10:10:00,106.78,106.82,106.48,106.48,41900.0,94.5467,94.5821,94.2811,94.2811,41900.0
2014-06-26 10:20:00,106.49,106.72,106.48,106.7,21900.0,94.2899,94.4936,94.2811,94.4759,21900.0
2014-06-26 10:30:00,106.7,106.73,106.58,106.61,7900.0,94.4759,94.5025,94.3696,94.3962,7900.0
2014-06-26 10:40:00,106.58,106.74,106.48,106.64,16700.0,94.3696,94.5113,94.2811,94.4228,16700.0
2014-06-26 10:50:00,106.67,106.77,106.63,106.7,9900.0,94.4493,94.5379,94.4139,94.4759,9900.0
2014-06-26 11:00:00,106.72,106.81,106.59,106.59,13500.0,94.4936,94.5733,94.3785,94.3785,13500.0
2014-06-26 11:10:00,106.61,106.61,106.46,106.53,19300.0,94.3962,94.3962,94.2634,94.3254,19300.0
2014-06-26 11:20:00,106.53,106.63,106.51,106.55,44300.0,94.3254,94.4139,94.3077,94.3431,44300.0
2014-06-26 11:30:00,106.57,106.6,106.39,106.55,40400.0,94.3608,94.3873,94.2014,94.3431,40400.0
2014-06-26 11:40:00,106.55,106.67,106.54,106.63,12100.0,94.3431,94.4493,94.3342,94.4139,12100.0
2014-06-26 11:50:00,106.61,106.63,106.41,106.41,11800.0,94.3962,94.4139,94.2191,94.2191,11800.0
2014-06-26 12:00:00,106.44,106.45,106.41,106.44,18300.0,94.2457,94.2545,94.2191,94.2457,18300.0
2014-06-26 12:10:00,106.44,106.44,106.31,106.39,11000.0,94.2457,94.2457,94.1306,94.2014,11000.0
2014-06-26 12:20:00,106.43,106.46,106.35,106.38,9600.0,94.2368,94.2634,94.166,94.1926,9600.0
2014-06-26 12:30:00,106.4,106.41,106.35,106.41,8700.0,94.2103,94.2191,94.166,94.2191,8700.0
2014-06-26 12:40:00,106.4,106.52,106.4,106.42,9500.0,94.2103,94.3165,94.2103,94.228,9500.0
2014-06-26 12:50:00,106.43,106.53,106.41,106.43,104600.0,94.2368,94.3254,94.2191,94.2368,104600.0
2014-06-26 13:00:00,106.44,106.56,106.44,106.55,9800.0,94.2457,94.3519,94.2457,94.3431,9800.0
2014-06-26 13:10:00,106.54,106.63,106.54,106.6,6600.0,94.3342,94.4139,94.3342,94.3873,6600.0
2014-06-26 13:20:00,106.63,106.77,106.62,106.71,23400.0,94.4139,94.5379,94.4051,94.4847,23400.0
2014-06-26 13:30:00,106.74,106.79,106.68,106.76,36700.0,94.5113,94.5556,94.4582,94.529,36700.0
2014-06-26 13:40:00,106.78,107.03,106.77,107.03,33100.0,94.5467,94.7681,94.5379,94.7681,33100.0
2014-06-26 13:50:00,107.06,107.13,107.0,107.01,22700.0,94.7946,94.8566,94.7415,94.7504,22700.0
2014-06-26 14:00:00,106.97,107.03,106.94,106.97,20500.0,94.715,94.7681,94.6884,94.715,20500.0
2014-06-26 14:10:00,106.95,107.16,106.95,107.11,10100.0,94.6972,94.8832,94.6972,94.8389,10100.0
2014-06-26 14:20:00,107.11,107.27,107.08,107.25,13600.0,94.8389,94.9806,94.8124,94.9629,13600.0
2014-06-26 14:30:00,107.25,107.25,107.13,107.21,15100.0,94.9629,94.9629,94.8566,94.9275,15100.0
2014-06-26 14:40:00,107.21,107.25,107.17,107.19,13300.0,94.9275,94.9629,94.892,94.9098,13300.0
2014-06-26 14:50:00,107.19,107.28,107.19,107.2,14000.0,94.9098,94.9894,94.9098,94.9186,14000.0
2014-06-26 15:00:00,107.19,107.47,107.19,107.47,54800.0,94.9098,95.1577,94.9098,95.1577,54800.0
2014-06-26 15:10:00,107.47,107.48,107.12,107.23,38600.0,95.1577,95.1665,94.8478,94.9452,38600.0
2014-06-26 15:20:00,107.23,107.39,107.23,107.37,17400.0,94.9452,95.0868,94.9452,95.0691,17400.0
2014-06-26 15:30:00,107.37,107.46,107.36,107.39,24700.0,95.0691,95.1488,95.0603,95.0868,24700.0
2014-06-26 15:40:00,107.39,107.39,107.25,107.36,46500.0,95.0868,95.0868,94.9629,95.0603,46500.0
2014-06-26 15:50:00,107.36,107.37,107.15,107.24,66800.0,95.0603,95.0691,94.8743,94.954,66800.0
2014-06-27 09:30:00,107.0,107.59,106.85,107.59,20900.0,94.7415,95.2639,94.6087,95.2639,20900.0
2014-06-27 09:40:00,107.58,108.11,107.58,108.11,15000.0,95.2551,95.7244,95.2551,95.7244,15000.0
2014-06-27 09:50:00,108.09,108.26,108.0,108.19,21000.0,95.7066,95.8572,95.627,95.7952,21000.0
2014-06-27 10:00:00,108.15,108.21,107.94,108.01,23700.0,95.7598,95.8129,95.5738,95.6358,23700.0
2014-06-27 10:10:00,108.03,108.18,107.91,108.03,24800.0,95.6535,95.7863,95.5473,95.6535,24800.0
2014-06-27 10:20:00,108.03,108.08,107.87,108.0,18900.0,95.6535,95.6978,95.5118,95.627,18900.0
2014-06-27 10:30:00,108.03,108.04,107.87,107.95,15200.0,95.6535,95.6624,95.5118,95.5827,15200.0
2014-06-27 10:40:00,107.97,108.19,107.97,108.15,16800.0,95.6004,95.7952,95.6004,95.7598,16800.0
2014-06-27 10:50:00,108.16,108.17,108.05,108.07,17000.0,95.7686,95.7775,95.6712,95.6889,17000.0
2014-06-27 11:00:00,108.08,108.18,108.08,108.18,16100.0,95.6978,95.7863,95.6978,95.7863,16100.0
2014-06-27 11:10:00,108.2,108.24,108.14,108.24,11200.0,95.804,95.8395,95.7509,95.8395,11200.0
2014-06-27 11:20:00,108.24,108.59,108.24,108.51,31500.0,95.8395,96.1494,95.8395,96.0785,31500.0
2014-06-27 11:30:00,108.52,108.52,108.37,108.38,32900.0,96.0874,96.0874,95.9546,95.9634,32900.0
2014-06-27 11:40:00,108.36,108.63,108.26,108.63,18700.0,95.9457,96.1848,95.8572,96.1848,18700.0
2014-06-27 11:50:00,108.65,108.73,108.6,108.7,7300.0,96.2025,96.2733,96.1582,96.2468,7300.0
2014-06-27 12:00:00,108.72,108.73,108.54,108.57,16400.0,96.2645,96.2733,96.1051,96.1317,16400.0
2014-06-27 12:10:00,108.6,108.73,108.57,108.69,11600.0,96.1582,96.2733,96.1317,96.2379,11600.0
2014-06-27 12:20:00,108.65,108.69,108.54,108.54,12400.0,96.2025,96.2379,96.1051,96.1051,12400.0
2014-06-27 12:30:00,108.56,108.59,108.49,108.55,12800.0,96.1228,96.1494,96.0608,96.1139,12800.0
2014-06-27 12:40:00,108.54,108.69,108.43,108.67,14900.0,96.1051,96.2379,96.0077,96.2202,14900.0
2014-06-27 12:50:00,108.67,108.7,108.61,108.7,11600.0,96.2202,96.2468,96.1671,96.2468,11600.0
2014-06-27 13:00:00,108.69,108.7,108.53,108.58,12900.0,96.2379,96.2468,96.0962,96.1405,12900.0
2014-06-27 13:10:00,108.57,108.6,108.38,108.46,18100.0,96.1317,96.1582,95.9634,96.0343,18100.0
2014-06-27 13:20:00,108.45,108.48,108.38,108.45,16300.0,96.0254,96.052,95.9634,96.0254,16300.0
2014-06-27 13:30:00,108.42,108.5,108.38,108.39,12600.0,95.9988,96.0697,95.9634,95.9723,12600.0
2014-06-27 13:40:00,108.36,108.44,108.19,108.21,17900.0,95.9457,96.0165,95.7952,95.8129,17900.0
2014-06-27 13:50:00,108.19,108.26,108.16,108.16,21900.0,95.7952,95.8572,95.7686,95.7686,21900.0
2014-06-27 14:00:00,108.17,108.37,108.17,108.33,15500.0,95.7775,95.9546,95.7775,95.9191,15500.0
2014-06-27 14:10:00,108.34,108.35,108.27,108.31,15700.0,95.928,95.9369,95.866,95.9014,15700.0
2014-06-27 14:20:00,108.32,108.47,108.32,108.47,14400.0,95.9103,96.0431,95.9103,96.0431,14400.0
2014-06-27 14:30:00,108.46,108.53,108.42,108.49,10300.0,96.0343,96.0962,95.9988,96.0608,10300.0
2014-06-27 14:40:00,108.47,108.5,108.42,108.49,14700.0,96.0431,96.0697,95.9988,96.0608,14700.0
2014-06-27 14:50:00,108.49,108.5,108.35,108.36,15100.0,96.0608,96.0697,95.9369,95.9457,15100.0
2014-06-27 15:00:00,108.36,108.45,108.33,108.35,27200.0,95.9457,96.0254,95.9191,95.9369,27200.0
2014-06-27 15:10:00,108.35,108.43,108.28,108.35,18700.0,95.9369,96.0077,95.8749,95.9369,18700.0
2014-06-27 15:20:00,108.35,108.4,108.24,108.25,32600.0,95.9369,95.9811,95.8395,95.8483,32600.0
2014-06-27 15:30:00,108.24,108.41,108.24,108.25,38900.0,95.8395,95.99,95.8395,95.8483,38900.0
2014-06-27 15:40:00,108.26,108.48,108.24,108.48,84900.0,95.8572,96.052,95.8395,96.052,84900.0
2014-06-27 15:50:00,108.48,108.75,108.48,108.62,194400.0,96.052,96.291,96.052,96.1759,194400.0
2014-06-30 09:30:00,108.99,110.9,108.68,110.88,134700.0,96.5035,98.1947,96.2291,98.177,134700.0
2014-06-30 09:40:00,110.88,111.2,110.55,110.79,106200.0,98.177,98.4603,97.8848,98.0973,106200.0
2014-06-30 09:50:00,110.8,110.87,110.65,110.8,78500.0,98.1062,98.1682,97.9734,98.1062,78500.0
2014-06-30 10:00:00,110.82,110.87,110.55,110.65,114200.0,98.1239,98.1682,97.8848,97.9734,114200.0
2014-06-30 10:10:00,110.63,110.67,110.34,110.37,43800.0,97.9556,97.9911,97.6989,97.7254,43800.0
2014-06-30 10:20:00,110.38,110.43,110.28,110.3,26400.0,97.7343,97.7786,97.6457,97.6635,26400.0
2014-06-30 10:30:00,110.33,110.37,110.18,110.18,39900.0,97.69,97.7254,97.5572,97.5572,39900.0
2014-06-30 10:40:00,110.16,110.17,110.06,110.08,25200.0,97.5395,97.5483,97.451,97.4687,25200.0
2014-06-30 10:50:00,110.06,110.21,110.04,110.14,42400.0,97.451,97.5838,97.4332,97.5218,42400.0
2014-06-30 11:00:00,110.12,110.25,110.09,110.23,17600.0,97.5041,97.6192,97.4775,97.6015,17600.0
2014-06-30 11:10:00,110.23,110.43,110.23,110.42,18500.0,97.6015,97.7786,97.6015,97.7697,18500.0
2014-06-30 11:20:00,110.43,110.69,110.42,110.66,26600.0,97.7786,98.0088,97.7697,97.9822,26600.0
2014-06-30 11:30:00,110.68,110.79,110.68,110.71,25000.0,97.9999,98.0973,97.9999,98.0265,25000.0
2014-06-30 11:40:00,110.7,110.73,110.65,110.68,20300.0,98.0176,98.0442,97.9734,97.9999,20300.0
2014-06-30 11:50:00,110.68,110.72,110.55,110.55,32000.0,97.9999,98.0353,97.8848,97.8848,32000.0
2014-06-30 12:00:00,110.54,110.56,110.49,110.52,22200.0,97.876,97.8937,97.8317,97.8583,22200.0
2014-06-30 12:10:00,110.53,110.55,110.38,110.44,22200.0,97.8671,97.8848,97.7343,97.7874,22200.0
2014-06-30 12:20:00,110.43,110.47,110.42,110.46,10400.0,97.7786,97.814,97.7697,97.8051,10400.0
2014-06-30 12:30:00,110.43,110.46,110.42,110.43,13200.0,97.7786,97.8051,97.7697,97.7786,13200.0
2014-06-30 12:40:00,110.43,110.74,110.42,110.74,25400.0,97.7786,98.053,97.7697,98.053,25400.0
2014-06-30 12:50:00,110.74,110.82,110.72,110.75,21700.0,98.053,98.1239,98.0353,98.0619,21700.0
2014-06-30 13:00:00,110.75,110.8,110.72,110.75,11700.0,98.0619,98.1062,98.0353,98.0619,11700.0
2014-06-30 13:10:00,110.72,110.8,110.7,110.75,14600.0,98.0353,98.1062,98.0176,98.0619,14600.0
2014-06-30 13:20:00,110.72,110.9,110.72,110.9,20100.0,98.0353,98.1947,98.0353,98.1947,20100.0
2014-06-30 13:30:00,110.9,110.92,110.8,110.88,14300.0,98.1947,98.2124,98.1062,98.177,14300.0
2014-06-30 13:40:00,110.88,110.92,110.86,110.87,12500.0,98.177,98.2124,98.1593,98.1682,12500.0
2014-06-30 13:50:00,110.87,110.93,110.81,110.85,27200.0,98.1682,98.2213,98.115,98.1504,27200.0
2014-06-30 14:00:00,110.85,111.0,110.85,111.0,16900.0,98.1504,98.2833,98.1504,98.2833,16900.0
2014-06-30 14:10:00,111.0,111.0,110.84,110.87,32400.0,98.2833,98.2833,98.1416,98.1682,32400.0
2014-06-30 14:20:00,110.86,111.03,110.82,111.0,48100.0,98.1593,98.3098,98.1239,98.2833,48100.0
2014-06-30 14:30:00,111.0,111.07,110.99,111.0,26100.0,98.2833,98.3452,98.2744,98.2833,26100.0
2014-06-30 14:40:00,111.0,111.1,110.98,111.06,29800.0,98.2833,98.3718,98.2656,98.3364,29800.0
2014-06-30 14:50:00,111.06,111.12,110.92,111.05,50400.0,98.3364,98.3895,98.2124,98.3275,50400.0
2014-06-30 15:00:00,111.05,111.12,111.0,111.09,49900.0,98.3275,98.3895,98.2833,98.3629,49900.0
2014-06-30 15:10:00,111.09,111.19,111.08,111.18,29500.0,98.3629,98.4515,98.3541,98.4426,29500.0
2014-06-30 15:20:00,111.19,111.45,111.17,111.45,65000.0,98.4515,98.6817,98.4338,98.6817,65000.0
2014-06-30 15:30:00,111.44,111.57,111.25,111.3,90800.0,98.6729,98.788,98.5046,98.5489,90800.0
2014-06-30 15:40:00,111.28,111.35,111.06,111.24,103300.0,98.5312,98.5932,98.3364,98.4958,103300.0
2014-06-30 15:50:00,111.25,111.41,111.17,111.3,155100.0,98.5046,98.6463,98.4338,98.5489,155100.0
2014-07-01 09:30:00,111.72,111.72,111.15,111.16,33700.0,98.9208,98.9208,98.4161,98.4249,33700.0
2014-07-01 09:40:00,111.11,111.3,111.0,111.27,30100.0,98.3807,98.5489,98.2833,98.5223,30100.0
2014-07-01 09:50:00,111.29,111.5,111.29,111.32,16900.0,98.54,98.726,98.54,98.5666,16900.0
2014-07-01 10:00:00,111.26,111.37,111.14,111.15,15200.0,98.5135,98.6109,98.4072,98.4161,15200.0
2014-07-01 10:10:00,111.15,111.38,111.14,111.26,14700.0,98.4161,98.6197,98.4072,98.5135,14700.0
2014-07-01 10:20:00,111.23,111.26,110.88,110.97,32000.0,98.4869,98.5135,98.177,98.2567,32000.0
2014-07-01 10:30:00,110.97,111.18,110.95,111.06,19800.0,98.2567,98.4426,98.239,98.3364,19800.0
2014-07-01 10:40:00,111.05,111.12,110.94,111.1,15300.0,98.3275,98.3895,98.2301,98.3718,15300.0
2014-07-01 10:50:00,111.1,111.16,111.08,111.11,15800.0,98.3718,98.4249,98.3541,98.3807,15800.0
2014-07-01 11:00:00,111.1,111.1,110.98,111.03,27300.0,98.3718,98.3718,98.2656,98.3098,27300.0
2014-07-01 11:10:00,111.06,111.09,110.98,111.05,15400.0,98.3364,98.3629,98.2656,98.3275,15400.0
2014-07-01 11:20:00,111.05,111.5,111.0,111.24,48300.0,98.3275,98.726,98.2833,98.4958,48300.0
2014-07-01 11:30:00,111.26,111.4,111.24,111.36,18700.0,98.5135,98.6374,98.4958,98.602,18700.0
2014-07-01 11:40:00,111.35,111.52,111.32,111.51,23800.0,98.5932,98.7437,98.5666,98.7348,23800.0
2014-07-01 11:50:00,111.5,111.67,111.48,111.67,20000.0,98.726,98.8765,98.7083,98.8765,20000.0
2014-07-01 12:00:00,111.68,111.7,111.48,111.48,11300.0,98.8854,98.9031,98.7083,98.7083,11300.0
2014-07-01 12:10:00,111.47,111.6,111.43,111.58,10400.0,98.6994,98.8145,98.664,98.7968,10400.0
2014-07-01 12:20:00,111.6,111.65,111.54,111.56,9700.0,98.8145,98.8588,98.7614,98.7791,9700.0
2014-07-01 12:30:00,111.54,111.7,111.52,111.61,19300.0,98.7614,98.9031,98.7437,98.8234,19300.0
2014-07-01 12:40:00,111.62,111.72,111.59,111.69,20500.0,98.8322,98.9208,98.8057,98.8942,20500.0
2014-07-01 12:50:00,111.69,111.85,111.69,111.72,11000.0,98.8942,99.0359,98.8942,98.9208,11000.0
2014-07-01 13:00:00,111.72,111.92,111.7,111.9,14000.0,98.9208,99.0979,98.9031,99.0802,14000.0
2014-07-01 13:10:00,111.9,112.08,111.88,112.03,29000.0,99.0802,99.2395,99.0624,99.1953,29000.0
2014-07-01 13:20:00,112.04,112.24,112.01,112.19,21800.0,99.2041,99.3812,99.1775,99.3369,21800.0
2014-07-01 13:30:00,112.19,112.19,112.07,112.13,11900.0,99.3369,99.3369,99.2307,99.2838,11900.0
2014-07-01 13:40:00,112.14,112.14,112.0,112.06,9600.0,99.2927,99.2927,99.1687,99.2218,9600.0
2014-07-01 13:50:00,112.06,112.22,112.06,112.2,22200.0,99.2218,99.3635,99.2218,99.3458,22200.0
2014-07-01 14:00:00,112.2,112.23,112.02,112.13,23700.0,99.3458,99.3723,99.1864,99.2838,23700.0
2014-07-01 14:10:00,112.15,112.27,112.15,112.22,16700.0,99.3015,99.4078,99.3015,99.3635,16700.0
2014-07-01 14:20:00,112.2,112.2,112.0,112.0,11200.0,99.3458,99.3458,99.1687,99.1687,11200.0
2014-07-01 14:30:00,111.99,112.02,111.85,112.02,27100.0,99.1598,99.1864,99.0359,99.1864,27100.0
2014-07-01 14:40:00,112.03,112.03,111.74,111.79,17500.0,99.1953,99.1953,98.9385,98.9828,17500.0
2014-07-01 14:50:00,111.8,111.92,111.76,111.78,11000.0,98.9916,99.0979,98.9562,98.9739,11000.0
2014-07-01 15:00:00,111.78,111.79,111.66,111.78,20700.0,98.9739,98.9828,98.8676,98.9739,20700.0
2014-07-01 15:10:00,111.77,111.77,111.53,111.76,27400.0,98.965,98.965,98.7525,98.9562,27400.0
2014-07-01 15:20:00,111.76,111.8,111.7,111.71,35200.0,98.9562,98.9916,98.9031,98.9119,35200.0
2014-07-01 15:30:00,111.73,111.75,111.67,111.67,38100.0,98.9296,98.9473,98.8765,98.8765,38100.0
2014-07-01 15:40:00,111.68,111.68,111.53,111.58,50100.0,98.8854,98.8854,98.7525,98.7968,50100.0
2014-07-01 15:50:00,111.59,111.6,111.44,111.53,87900.0,98.8057,98.8145,98.6729,98.7525,87900.0
2014-07-02 09:30:00,111.34,111.85,111.18,111.29,31100.0,98.5843,99.0359,98.4426,98.54,31100.0
2014-07-02 09:40:00,111.35,111.61,111.22,111.3,22800.0,98.5932,98.8234,98.4781,98.5489,22800.0
2014-07-02 09:50:00,111.26,111.38,111.1,111.23,11300.0,98.5135,98.6197,98.3718,98.4869,11300.0
2014-07-02 10:00:00,111.17,111.3,110.97,111.0,20600.0,98.4338,98.5489,98.2567,98.2833,20600.0
2014-07-02 10:10:00,110.96,111.16,110.96,111.11,6300.0,98.2478,98.4249,98.2478,98.3807,6300.0
2014-07-02 10:20:00,111.1,111.23,111.08,111.11,5100.0,98.3718,98.4869,98.3541,98.3807,5100.0
2014-07-02 10:30:00,111.14,111.14,110.87,111.03,10300.0,98.4072,98.4072,98.1682,98.3098,10300.0
2014-07-02 10:40:00,111.07,111.08,110.93,110.95,9100.0,98.3452,98.3541,98.2213,98.239,9100.0
2014-07-02 10:50:00,110.95,110.97,110.84,110.84,7900.0,98.239,98.2567,98.1416,98.1416,7900.0
2014-07-02 11:00:00,110.84,111.06,110.69,110.73,11500.0,98.1416,98.3364,98.0088,98.0442,11500.0
2014-07-02 11:10:00,110.78,110.81,110.7,110.78,7200.0,98.0885,98.115,98.0176,98.0885,7200.0
2014-07-02 11:20:00,110.77,110.96,110.69,110.91,18900.0,98.0796,98.2478,98.0088,98.2036,18900.0
2014-07-02 11:30:00,110.94,110.95,110.88,110.94,7100.0,98.2301,98.239,98.177,98.2301,7100.0
2014-07-02 11:40:00,110.95,111.01,110.86,110.91,9000.0,98.239,98.2921,98.1593,98.2036,9000.0
2014-07-02 11:50:00,110.9,110.91,110.82,110.82,6100.0,98.1947,98.2036,98.1239,98.1239,6100.0
2014-07-02 12:00:00,110.84,110.86,110.79,110.84,5800.0,98.1416,98.1593,98.0973,98.1416,5800.0
2014-07-02 12:10:00,110.81,110.86,110.76,110.76,5700.0,98.115,98.1593,98.0708,98.0708,5700.0
2014-07-02 12:20:00,110.78,110.78,110.72,110.73,5600.0,98.0885,98.0885,98.0353,98.0442,5600.0
2014-07-02 12:30:00,110.73,110.75,110.69,110.69,8400.0,98.0442,98.0619,98.0088,98.0088,8400.0
2014-07-02 12:40:00,110.69,110.72,110.65,110.65,6400.0,98.0088,98.0353,97.9734,97.9734,6400.0
2014-07-02 12:50:00,110.65,110.66,110.56,110.62,13600.0,97.9734,97.9822,97.8937,97.9468,13600.0
2014-07-02 13:00:00,110.64,110.72,110.64,110.72,4700.0,97.9645,98.0353,97.9645,98.0353,4700.0
2014-07-02 13:10:00,110.7,110.77,110.69,110.76,4300.0,98.0176,98.0796,98.0088,98.0708,4300.0
2014-07-02 13:20:00,110.76,110.76,110.69,110.71,12300.0,98.0708,98.0708,98.0088,98.0265,12300.0
2014-07-02 13:30:00,110.7,110.73,110.56,110.56,12500.0,98.0176,98.0442,97.8937,97.8937,12500.0
2014-07-02 13:40:00,110.57,110.65,110.56,110.57,5900.0,97.9025,97.9734,97.8937,97.9025,5900.0
2014-07-02 13:50:00,110.58,110.65,110.57,110.64,11200.0,97.9114,97.9734,97.9025,97.9645,11200.0
2014-07-02 14:00:00,110.65,110.66,110.47,110.47,12700.0,97.9734,97.9822,97.814,97.814,12700.0
2014-07-02 14:10:00,110.47,110.51,110.43,110.43,12000.0,97.814,97.8494,97.7786,97.7786,12000.0
2014-07-02 14:20:00,110.44,110.46,110.39,110.42,16500.0,97.7874,97.8051,97.7431,97.7697,16500.0
2014-07-02 14:30:00,110.43,110.54,110.43,110.48,11600.0,97.7786,97.876,97.7786,97.8228,11600.0
2014-07-02 14:40:00,110.49,110.52,110.43,110.43,12700.0,97.8317,97.8583,97.7786,97.7786,12700.0
2014-07-02 14:50:00,110.43,110.46,110.36,110.4,11700.0,97.7786,97.8051,97.7166,97.752,11700.0
2014-07-02 15:00:00,110.4,110.5,110.4,110.45,15300.0,97.752,97.8405,97.752,97.7963,15300.0
2014-07-02 15:10:00,110.44,110.45,110.39,110.39,11700.0,97.7874,97.7963,97.7431,97.7431,11700.0
2014-07-02 15:20:00,110.4,110.46,110.39,110.45,18000.0,97.752,97.8051,97.7431,97.7963,18000.0
2014-07-02 15:30:00,110.46,110.57,110.44,110.57,20700.0,97.8051,97.9025,97.7874,97.9025,20700.0
2014-07-02 15:40:00,110.59,110.67,110.55,110.63,22900.0,97.9202,97.9911,97.8848,97.9556,22900.0
2014-07-02 15:50:00,110.63,110.64,110.53,110.63,58800.0,97.9556,97.9645,97.8671,97.9556,58800.0
2014-07-03 09:30:00,111.09,111.11,110.63,110.73,14700.0,98.3629,98.3807,97.9556,98.0442,14700.0
2014-07-03 09:40:00,110.76,110.9,110.68,110.73,5900.0,98.0708,98.1947,97.9999,98.0442,5900.0
2014-07-03 09:50:00,110.7,110.9,110.61,110.9,10200.0,98.0176,98.1947,97.9379,98.1947,10200.0
2014-07-03 10:00:00,110.92,111.09,110.85,111.03,12700.0,98.2124,98.3629,98.1504,98.3098,12700.0
2014-07-03 10:10:00,111.04,111.11,110.94,110.95,14000.0,98.3187,98.3807,98.2301,98.239,14000.0
2014-07-03 10:20:00,110.95,111.01,110.84,110.89,10500.0,98.239,98.2921,98.1416,98.1859,10500.0
2014-07-03 10:30:00,110.86,110.91,110.67,110.67,9500.0,98.1593,98.2036,97.9911,97.9911,9500.0
2014-07-03 10:40:00,110.66,110.73,110.54,110.64,9300.0,97.9822,98.0442,97.876,97.9645,9300.0
2014-07-03 10:50:00,110.66,110.89,110.66,110.76,6200.0,97.9822,98.1859,97.9822,98.0708,6200.0
2014-07-03 11:00:00,110.78,110.88,110.75,110.85,8300.0,98.0885,98.177,98.0619,98.1504,8300.0
2014-07-03 11:10:00,110.85,110.87,110.8,110.84,6500.0,98.1504,98.1682,98.1062,98.1416,6500.0
2014-07-03 11:20:00,110.85,110.85,110.74,110.8,9800.0,98.1504,98.1504,98.053,98.1062,9800.0
2014-07-03 11:30:00,110.82,110.91,110.74,110.89,7500.0,98.1239,98.2036,98.053,98.1859,7500.0
2014-07-03 11:40:00,110.87,110.92,110.85,110.91,9800.0,98.1682,98.2124,98.1504,98.2036,9800.0
2014-07-03 11:50:00,110.91,110.93,110.87,110.88,7900.0,98.2036,98.2213,98.1682,98.177,7900.0
2014-07-03 12:00:00,110.9,111.0,110.87,110.96,9400.0,98.1947,98.2833,98.1682,98.2478,9400.0
2014-07-03 12:10:00,111.0,111.0,110.88,110.88,10200.0,98.2833,98.2833,98.177,98.177,10200.0
2014-07-03 12:20:00,110.87,110.89,110.8,110.8,13700.0,98.1682,98.1859,98.1062,98.1062,13700.0
2014-07-03 12:30:00,110.79,110.85,110.75,110.83,17600.0,98.0973,98.1504,98.0619,98.1327,17600.0
2014-07-03 12:40:00,110.82,110.83,110.62,110.63,51000.0,98.1239,98.1327,97.9468,97.9556,51000.0
2014-07-03 12:50:00,110.64,110.67,110.41,110.52,101200.0,97.9645,97.9911,97.7609,97.8583,101200.0
2014-07-07 09:30:00,110.2,110.5,110.13,110.34,24600.0,97.5749,97.8405,97.5129,97.6989,24600.0
2014-07-07 09:40:00,110.37,110.41,109.78,109.9,23300.0,97.7254,97.7609,97.203,97.3093,23300.0
2014-07-07 09:50:00,109.92,109.92,109.59,109.79,14400.0,97.327,97.327,97.0348,97.2119,14400.0
2014-07-07 10:00:00,109.77,109.96,109.7,109.82,16800.0,97.1942,97.3624,97.1322,97.2384,16800.0
2014-07-07 10:10:00,109.86,109.98,109.78,109.83,6100.0,97.2739,97.3801,97.203,97.2473,6100.0
2014-07-07 10:20:00,109.83,109.83,109.65,109.71,24200.0,97.2473,97.2473,97.0879,97.141,24200.0
2014-07-07 10:30:00,109.73,109.79,109.68,109.78,9300.0,97.1588,97.2119,97.1145,97.203,9300.0
2014-07-07 10:40:00,109.81,109.88,109.79,109.82,9800.0,97.2296,97.2916,97.2119,97.2384,9800.0
2014-07-07 10:50:00,109.85,109.9,109.61,109.65,15700.0,97.265,97.3093,97.0525,97.0879,15700.0
2014-07-07 11:00:00,109.67,109.69,109.54,109.55,15600.0,97.1056,97.1233,96.9905,96.9994,15600.0
2014-07-07 11:10:00,109.56,109.69,109.56,109.69,15100.0,97.0082,97.1233,97.0082,97.1233,15100.0
2014-07-07 11:20:00,109.7,109.71,109.55,109.58,12500.0,97.1322,97.141,96.9994,97.0259,12500.0
2014-07-07 11:30:00,109.55,109.58,109.44,109.48,13200.0,96.9994,97.0259,96.902,96.9374,13200.0
2014-07-07 11:40:00,109.48,109.49,109.42,109.48,9700.0,96.9374,96.9463,96.8843,96.9374,9700.0
2014-07-07 11:50:00,109.48,109.63,109.48,109.6,5500.0,96.9374,97.0702,96.9374,97.0437,5500.0
2014-07-07 12:00:00,109.59,109.8,109.59,109.78,7800.0,97.0348,97.2207,97.0348,97.203,7800.0
2014-07-07 12:10:00,109.79,109.92,109.75,109.92,6800.0,97.2119,97.327,97.1765,97.327,6800.0
2014-07-07 12:20:00,109.94,110.01,109.85,109.91,5800.0,97.3447,97.4067,97.265,97.3181,5800.0
2014-07-07 12:30:00,109.92,109.96,109.81,109.82,5500.0,97.327,97.3624,97.2296,97.2384,5500.0
2014-07-07 12:40:00,109.81,109.88,109.77,109.77,9000.0,97.2296,97.2916,97.1942,97.1942,9000.0
2014-07-07 12:50:00,109.75,109.8,109.74,109.77,6300.0,97.1765,97.2207,97.1676,97.1942,6300.0
2014-07-07 13:00:00,109.81,109.83,109.74,109.8,4500.0,97.2296,97.2473,97.1676,97.2207,4500.0
2014-07-07 13:10:00,109.81,109.83,109.74,109.79,5100.0,97.2296,97.2473,97.1676,97.2119,5100.0
2014-07-07 13:20:00,109.76,109.85,109.75,109.83,7600.0,97.1853,97.265,97.1765,97.2473,7600.0
2014-07-07 13:30:00,109.83,109.9,109.81,109.87,8400.0,97.2473,97.3093,97.2296,97.2827,8400.0
2014-07-07 13:40:00,109.86,110.09,109.84,110.09,11200.0,97.2739,97.4775,97.2562,97.4775,11200.0
2014-07-07 13:50:00,110.07,110.1,110.01,110.05,6900.0,97.4598,97.4864,97.4067,97.4421,6900.0
2014-07-07 14:00:00,110.06,110.18,110.04,110.18,12400.0,97.451,97.5572,97.4332,97.5572,12400.0
2014-07-07 14:10:00,110.18,110.26,110.17,110.24,25600.0,97.5572,97.628,97.5483,97.6103,25600.0
2014-07-07 14:20:00,110.24,110.24,110.09,110.11,20400.0,97.6103,97.6103,97.4775,97.4952,20400.0
2014-07-07 14:30:00,110.11,110.11,109.98,110.02,14800.0,97.4952,97.4952,97.3801,97.4155,14800.0
2014-07-07 14:40:00,110.01,110.08,110.01,110.07,6100.0,97.4067,97.4687,97.4067,97.4598,6100.0
2014-07-07 14:50:00,110.06,110.15,110.05,110.09,7800.0,97.451,97.5306,97.4421,97.4775,7800.0
2014-07-07 15:00:00,110.07,110.1,110.02,110.04,10300.0,97.4598,97.4864,97.4155,97.4332,10300.0
2014-07-07 15:10:00,110.05,110.15,110.04,110.08,11200.0,97.4421,97.5306,97.4332,97.4687,11200.0
2014-07-07 15:20:00,110.09,110.19,110.08,110.17,10000.0,97.4775,97.5661,97.4687,97.5483,10000.0
2014-07-07 15:30:00,110.17,110.17,110.09,110.13,15900.0,97.5483,97.5483,97.4775,97.5129,15900.0
2014-07-07 15:40:00,110.12,110.22,110.11,110.11,22700.0,97.5041,97.5926,97.4952,97.4952,22700.0
2014-07-07 15:50:00,110.13,110.3,110.13,110.28,83700.0,97.5129,97.6635,97.5129,97.6457,83700.0
2014-07-08 09:30:00,110.17,110.34,110.04,110.2,26300.0,97.5483,97.6989,97.4332,97.5749,26300.0
2014-07-08 09:40:00,110.15,110.35,110.02,110.08,14400.0,97.5306,97.7077,97.4155,97.4687,14400.0
2014-07-08 09:50:00,110.09,110.21,109.93,110.21,20400.0,97.4775,97.5838,97.3358,97.5838,20400.0
2014-07-08 10:00:00,110.17,110.2,109.98,110.16,27500.0,97.5483,97.5749,97.3801,97.5395,27500.0
2014-07-08 10:10:00,110.23,110.28,110.1,110.25,6400.0,97.6015,97.6457,97.4864,97.6192,6400.0
2014-07-08 10:20:00,110.25,110.29,110.17,110.24,6800.0,97.6192,97.6546,97.5483,97.6103,6800.0
2014-07-08 10:30:00,110.2,110.24,110.0,110.22,13800.0,97.5749,97.6103,97.3978,97.5926,13800.0
2014-07-08 10:40:00,110.26,110.37,110.21,110.36,7400.0,97.628,97.7254,97.5838,97.7166,7400.0
2014-07-08 10:50:00,110.4,110.4,110.2,110.24,7400.0,97.752,97.752,97.5749,97.6103,7400.0
2014-07-08 11:00:00,110.23,110.36,110.21,110.29,14500.0,97.6015,97.7166,97.5838,97.6546,14500.0
2014-07-08 11:10:00,110.29,110.42,110.25,110.32,14500.0,97.6546,97.7697,97.6192,97.6812,14500.0
2014-07-08 11:20:00,110.3,110.33,110.14,110.14,16400.0,97.6635,97.69,97.5218,97.5218,16400.0
2014-07-08 11:30:00,110.15,110.29,110.1,110.29,18000.0,97.5306,97.6546,97.4864,97.6546,18000.0
2014-07-08 11:40:00,110.28,110.29,110.16,110.25,7700.0,97.6457,97.6546,97.5395,97.6192,7700.0
2014-07-08 11:50:00,110.28,110.28,110.01,110.13,14800.0,97.6457,97.6457,97.4067,97.5129,14800.0
2014-07-08 12:00:00,110.13,110.15,110.0,110.0,10500.0,97.5129,97.5306,97.3978,97.3978,10500.0
2014-07-08 12:10:00,110.03,110.05,109.95,110.01,5400.0,97.4244,97.4421,97.3536,97.4067,5400.0
2014-07-08 12:20:00,109.97,110.07,109.96,110.06,7000.0,97.3713,97.4598,97.3624,97.451,7000.0
2014-07-08 12:30:00,110.05,110.15,110.02,110.02,14000.0,97.4421,97.5306,97.4155,97.4155,14000.0
2014-07-08 12:40:00,110.0,110.14,109.98,110.1,8500.0,97.3978,97.5218,97.3801,97.4864,8500.0
2014-07-08 12:50:00,110.12,110.29,110.12,110.23,9400.0,97.5041,97.6546,97.5041,97.6015,9400.0
2014-07-08 13:00:00,110.22,110.22,110.13,110.19,10900.0,97.5926,97.5926,97.5129,97.5661,10900.0
2014-07-08 13:10:00,110.17,110.36,110.17,110.3,17600.0,97.5483,97.7166,97.5483,97.6635,17600.0
2014-07-08 13:20:00,110.28,110.43,110.28,110.41,16500.0,97.6457,97.7786,97.6457,97.7609,16500.0
2014-07-08 13:30:00,110.39,110.45,110.39,110.43,18800.0,97.7431,97.7963,97.7431,97.7786,18800.0
2014-07-08 13:40:00,110.42,110.5,110.38,110.4,9500.0,97.7697,97.8405,97.7343,97.752,9500.0
2014-07-08 13:50:00,110.41,110.45,110.39,110.41,9000.0,97.7609,97.7963,97.7431,97.7609,9000.0
2014-07-08 14:00:00,110.41,110.44,110.38,110.42,15100.0,97.7609,97.7874,97.7343,97.7697,15100.0
2014-07-08 14:10:00,110.42,110.52,110.4,110.42,8200.0,97.7697,97.8583,97.752,97.7697,8200.0
2014-07-08 14:20:00,110.41,110.43,110.35,110.36,8200.0,97.7609,97.7786,97.7077,97.7166,8200.0
2014-07-08 14:30:00,110.36,110.39,110.25,110.25,6600.0,97.7166,97.7431,97.6192,97.6192,6600.0
2014-07-08 14:40:00,110.26,110.38,110.25,110.3,14800.0,97.628,97.7343,97.6192,97.6635,14800.0
2014-07-08 14:50:00,110.3,110.37,110.3,110.3,9100.0,97.6635,97.7254,97.6635,97.6635,9100.0
2014-07-08 15:00:00,110.28,110.38,110.25,110.34,25700.0,97.6457,97.7343,97.6192,97.6989,25700.0
2014-07-08 15:10:00,110.33,110.47,110.3,110.42,15500.0,97.69,97.814,97.6635,97.7697,15500.0
2014-07-08 15:20:00,110.41,110.48,110.36,110.41,26600.0,97.7609,97.8228,97.7166,97.7609,26600.0
2014-07-08 15:30:00,110.39,110.5,110.31,110.49,24600.0,97.7431,97.8405,97.6723,97.8317,24600.0
2014-07-08 15:40:00,110.47,110.47,110.36,110.44,33100.0,97.814,97.814,97.7166,97.7874,33100.0
2014-07-08 15:50:00,110.43,110.5,110.37,110.41,85400.0,97.7786,97.8405,97.7254,97.7609,85400.0
2014-07-09 09:30:00,110.75,110.93,110.31,110.4,16200.0,98.0619,98.2213,97.6723,97.752,16200.0
2014-07-09 09:40:00,110.42,110.42,109.97,109.97,9900.0,97.7697,97.7697,97.3713,97.3713,9900.0
2014-07-09 09:50:00,109.99,110.13,109.92,110.0,19200.0,97.389,97.5129,97.327,97.3978,19200.0
2014-07-09 10:00:00,110.0,110.11,109.96,110.02,15100.0,97.3978,97.4952,97.3624,97.4155,15100.0
2014-07-09 10:10:00,110.01,110.01,109.77,109.87,9100.0,97.4067,97.4067,97.1942,97.2827,9100.0
2014-07-09 10:20:00,109.84,110.12,109.82,110.11,6500.0,97.2562,97.5041,97.2384,97.4952,6500.0
2014-07-09 10:30:00,110.15,110.46,110.14,110.46,9100.0,97.5306,97.8051,97.5218,97.8051,9100.0
2014-07-09 10:40:00,110.41,110.48,110.38,110.42,7000.0,97.7609,97.8228,97.7343,97.7697,7000.0
2014-07-09 10:50:00,110.4,110.4,110.34,110.37,3700.0,97.752,97.752,97.6989,97.7254,3700.0
2014-07-09 11:00:00,110.38,110.38,110.17,110.17,6900.0,97.7343,97.7343,97.5483,97.5483,6900.0
2014-07-09 11:10:00,110.18,110.18,109.91,109.94,17200.0,97.5572,97.5572,97.3181,97.3447,17200.0
2014-07-09 11:20:00,109.94,110.06,109.93,109.97,10100.0,97.3447,97.451,97.3358,97.3713,10100.0
2014-07-09 11:30:00,109.96,110.01,109.86,109.9,13800.0,97.3624,97.4067,97.2739,97.3093,13800.0
2014-07-09 11:40:00,109.91,109.95,109.87,109.93,6900.0,97.3181,97.3536,97.2827,97.3358,6900.0
2014-07-09 11:50:00,109.92,109.96,109.85,109.91,6700.0,97.327,97.3624,97.265,97.3181,6700.0
2014-07-09 12:00:00,109.9,109.94,109.84,109.91,13900.0,97.3093,97.3447,97.2562,97.3181,13900.0
2014-07-09 12:10:00,109.89,109.92,109.71,109.74,12900.0,97.3004,97.327,97.141,97.1676,12900.0
2014-07-09 12:20:00,109.75,109.84,109.68,109.84,7400.0,97.1765,97.2562,97.1145,97.2562,7400.0
2014-07-09 12:30:00,109.85,109.9,109.78,109.89,4900.0,97.265,97.3093,97.203,97.3004,4900.0
2014-07-09 12:40:00,109.9,109.93,109.82,109.85,5800.0,97.3093,97.3358,97.2384,97.265,5800.0
2014-07-09 12:50:00,109.81,109.84,109.8,109.81,6200.0,97.2296,97.2562,97.2207,97.2296,6200.0
2014-07-09 13:00:00,109.81,109.93,109.8,109.91,7200.0,97.2296,97.3358,97.2207,97.3181,7200.0
2014-07-09 13:10:00,109.9,110.01,109.9,109.99,2700.0,97.3093,97.4067,97.3093,97.389,2700.0
2014-07-09 13:20:00,109.98,109.98,109.83,109.84,5800.0,97.3801,97.3801,97.2473,97.2562,5800.0
2014-07-09 13:30:00,109.84,109.91,109.82,109.88,7800.0,97.2562,97.3181,97.2384,97.2916,7800.0
2014-07-09 13:40:00,109.91,109.94,109.84,109.94,8900.0,97.3181,97.3447,97.2562,97.3447,8900.0
2014-07-09 13:50:00,109.93,109.95,109.9,109.9,3400.0,97.3358,97.3536,97.3093,97.3093,3400.0
2014-07-09 14:00:00,109.89,109.9,109.62,109.75,14000.0,97.3004,97.3093,97.0614,97.1765,14000.0
2014-07-09 14:10:00,109.73,110.05,109.73,110.0,7400.0,97.1588,97.4421,97.1588,97.3978,7400.0
2014-07-09 14:20:00,110.01,110.05,109.9,110.03,7700.0,97.4067,97.4421,97.3093,97.4244,7700.0
2014-07-09 14:30:00,110.03,110.09,109.94,110.02,14700.0,97.4244,97.4775,97.3447,97.4155,14700.0
2014-07-09 14:40:00,110.04,110.13,110.02,110.11,6300.0,97.4332,97.5129,97.4155,97.4952,6300.0
2014-07-09 14:50:00,110.1,110.17,110.0,110.03,5900.0,97.4864,97.5483,97.3978,97.4244,5900.0
2014-07-09 15:00:00,110.03,110.14,110.03,110.14,8400.0,97.4244,97.5218,97.4244,97.5218,8400.0
2014-07-09 15:10:00,110.13,110.21,110.03,110.05,10700.0,97.5129,97.5838,97.4244,97.4421,10700.0
2014-07-09 15:20:00,110.05,110.09,110.03,110.05,6600.0,97.4421,97.4775,97.4244,97.4421,6600.0
2014-07-09 15:30:00,110.06,110.07,109.92,110.04,21300.0,97.451,97.4598,97.327,97.4332,21300.0
2014-07-09 15:40:00,110.05,110.18,110.02,110.09,35500.0,97.4421,97.5572,97.4155,97.4775,35500.0
2014-07-09 15:50:00,110.08,110.32,110.06,110.29,104600.0,97.4687,97.6812,97.451,97.6546,104600.0
2014-07-10 09:30:00,109.57,109.6,109.25,109.48,16000.0,97.0171,97.0437,96.7337,96.9374,16000.0
2014-07-10 09:40:00,109.45,109.48,109.21,109.38,22400.0,96.9108,96.9374,96.6983,96.8489,22400.0
2014-07-10 09:50:00,109.45,109.64,109.38,109.55,19100.0,96.9108,97.0791,96.8489,96.9994,19100.0
2014-07-10 10:00:00,109.53,109.84,109.51,109.7,6000.0,96.9817,97.2562,96.964,97.1322,6000.0
2014-07-10 10:10:00,109.74,109.79,109.61,109.64,9000.0,97.1676,97.2119,97.0525,97.0791,9000.0
2014-07-10 10:20:00,109.67,109.8,109.63,109.75,10900.0,97.1056,97.2207,97.0702,97.1765,10900.0
2014-07-10 10:30:00,109.73,109.82,109.64,109.74,10600.0,97.1588,97.2384,97.0791,97.1676,10600.0
2014-07-10 10:40:00,109.73,109.83,109.66,109.74,6200.0,97.1588,97.2473,97.0968,97.1676,6200.0
2014-07-10 10:50:00,109.73,109.82,109.72,109.79,8200.0,97.1588,97.2384,97.1499,97.2119,8200.0
2014-07-10 11:00:00,109.8,109.89,109.8,109.82,4500.0,97.2207,97.3004,97.2207,97.2384,4500.0
2014-07-10 11:10:00,109.82,110.03,109.82,110.03,4900.0,97.2384,97.4244,97.2384,97.4244,4900.0
2014-07-10 11:20:00,110.03,110.04,109.86,109.9,4800.0,97.4244,97.4332,97.2739,97.3093,4800.0
2014-07-10 11:30:00,109.88,110.02,109.87,110.02,5900.0,97.2916,97.4155,97.2827,97.4155,5900.0
2014-07-10 11:40:00,110.04,110.04,109.8,109.81,6200.0,97.4332,97.4332,97.2207,97.2296,6200.0
2014-07-10 11:50:00,109.81,109.95,109.81,109.92,10600.0,97.2296,97.3536,97.2296,97.327,10600.0
2014-07-10 12:00:00,109.92,109.95,109.87,109.93,4000.0,97.327,97.3536,97.2827,97.3358,4000.0
2014-07-10 12:10:00,109.94,110.14,109.94,110.14,4900.0,97.3447,97.5218,97.3447,97.5218,4900.0
2014-07-10 12:20:00,110.13,110.23,110.12,110.22,6000.0,97.5129,97.6015,97.5041,97.5926,6000.0
2014-07-10 12:30:00,110.22,110.22,110.12,110.13,3200.0,97.5926,97.5926,97.5041,97.5129,3200.0
2014-07-10 12:40:00,110.13,110.17,110.03,110.03,2300.0,97.5129,97.5483,97.4244,97.4244,2300.0
2014-07-10 12:50:00,110.06,110.06,109.94,109.98,3000.0,97.451,97.451,97.3447,97.3801,3000.0
2014-07-10 13:00:00,110.0,110.0,109.93,109.98,5400.0,97.3978,97.3978,97.3358,97.3801,5400.0
2014-07-10 13:10:00,109.98,110.01,109.96,109.99,3600.0,97.3801,97.4067,97.3624,97.389,3600.0
2014-07-10 13:20:00,109.99,110.19,109.99,110.18,4200.0,97.389,97.5661,97.389,97.5572,4200.0
2014-07-10 13:30:00,110.22,110.22,110.11,110.17,4300.0,97.5926,97.5926,97.4952,97.5483,4300.0
2014-07-10 13:40:00,110.2,110.22,110.12,110.14,4900.0,97.5749,97.5926,97.5041,97.5218,4900.0
2014-07-10 13:50:00,110.12,110.2,110.09,110.09,6900.0,97.5041,97.5749,97.4775,97.4775,6900.0
2014-07-10 14:00:00,110.08,110.18,110.08,110.11,5800.0,97.4687,97.5572,97.4687,97.4952,5800.0
2014-07-10 14:10:00,110.1,110.17,110.08,110.16,13900.0,97.4864,97.5483,97.4687,97.5395,13900.0
2014-07-10 14:20:00,110.17,110.21,110.08,110.08,8900.0,97.5483,97.5838,97.4687,97.4687,8900.0
2014-07-10 14:30:00,110.06,110.06,109.88,109.93,13600.0,97.451,97.451,97.2916,97.3358,13600.0
2014-07-10 14:40:00,109.93,109.99,109.85,109.99,10200.0,97.3358,97.389,97.265,97.389,10200.0
2014-07-10 14:50:00,109.99,110.17,109.87,109.89,10600.0,97.389,97.5483,97.2827,97.3004,10600.0
2014-07-10 15:00:00,109.87,109.93,109.85,109.92,11200.0,97.2827,97.3358,97.265,97.327,11200.0
2014-07-10 15:10:00,109.91,109.94,109.85,109.89,10100.0,97.3181,97.3447,97.265,97.3004,10100.0
2014-07-10 15:20:00,109.9,110.07,109.84,110.04,14100.0,97.3093,97.4598,97.2562,97.4332,14100.0
2014-07-10 15:30:00,110.02,110.15,109.97,110.09,18300.0,97.4155,97.5306,97.3713,97.4775,18300.0
2014-07-10 15:40:00,110.12,110.21,110.07,110.11,24600.0,97.5041,97.5838,97.4598,97.4952,24600.0
2014-07-10 15:50:00,110.11,110.15,109.98,110.01,72000.0,97.4952,97.5306,97.3801,97.4067,72000.0
2014-07-11 09:30:00,109.81,109.97,109.11,109.11,26500.0,97.2296,97.3713,96.6098,96.6098,26500.0
2014-07-11 09:40:00,109.13,109.31,108.95,109.08,14500.0,96.6275,96.7869,96.4681,96.5832,14500.0
2014-07-11 09:50:00,109.13,109.52,109.13,109.51,13300.0,96.6275,96.9728,96.6275,96.964,13300.0
2014-07-11 10:00:00,109.41,109.51,109.29,109.38,12800.0,96.8754,96.964,96.7692,96.8489,12800.0
2014-07-11 10:10:00,109.4,109.48,109.29,109.48,10200.0,96.8666,96.9374,96.7692,96.9374,10200.0
2014-07-11 10:20:00,109.47,109.64,109.46,109.64,4700.0,96.9285,97.0791,96.9197,97.0791,4700.0
2014-07-11 10:30:00,109.62,109.62,109.24,109.31,15600.0,97.0614,97.0614,96.7249,96.7869,15600.0
2014-07-11 10:40:00,109.31,109.39,109.23,109.33,5400.0,96.7869,96.8577,96.716,96.8046,5400.0
2014-07-11 10:50:00,109.34,109.4,109.23,109.27,2800.0,96.8134,96.8666,96.716,96.7515,2800.0
2014-07-11 11:00:00,109.23,109.38,109.22,109.38,4900.0,96.716,96.8489,96.7072,96.8489,4900.0
2014-07-11 11:10:00,109.34,109.35,109.28,109.28,3400.0,96.8134,96.8223,96.7603,96.7603,3400.0
2014-07-11 11:20:00,109.29,109.34,109.24,109.31,4300.0,96.7692,96.8134,96.7249,96.7869,4300.0
2014-07-11 11:30:00,109.34,109.46,109.34,109.35,5400.0,96.8134,96.9197,96.8134,96.8223,5400.0
2014-07-11 11:40:00,109.33,109.36,109.24,109.28,5600.0,96.8046,96.8311,96.7249,96.7603,5600.0
2014-07-11 11:50:00,109.27,109.32,109.23,109.26,4000.0,96.7515,96.7957,96.716,96.7426,4000.0
2014-07-11 12:00:00,109.24,109.27,109.18,109.26,5000.0,96.7249,96.7515,96.6718,96.7426,5000.0
2014-07-11 12:10:00,109.28,109.35,109.25,109.25,6000.0,96.7603,96.8223,96.7337,96.7337,6000.0
2014-07-11 12:20:00,109.24,109.28,109.18,109.26,4100.0,96.7249,96.7603,96.6718,96.7426,4100.0
2014-07-11 12:30:00,109.26,109.26,109.13,109.18,3700.0,96.7426,96.7426,96.6275,96.6718,3700.0
2014-07-11 12:40:00,109.13,109.2,109.08,109.08,4900.0,96.6275,96.6895,96.5832,96.5832,4900.0
2014-07-11 12:50:00,109.08,109.27,109.06,109.16,4000.0,96.5832,96.7515,96.5655,96.6541,4000.0
2014-07-11 13:00:00,109.19,109.27,109.19,109.2,2200.0,96.6806,96.7515,96.6806,96.6895,2200.0
2014-07-11 13:10:00,109.22,109.29,109.22,109.27,2900.0,96.7072,96.7692,96.7072,96.7515,2900.0
2014-07-11 13:20:00,109.27,109.32,109.24,109.3,1600.0,96.7515,96.7957,96.7249,96.778,1600.0
2014-07-11 13:30:00,109.31,109.33,109.26,109.31,2700.0,96.7869,96.8046,96.7426,96.7869,2700.0
2014-07-11 13:40:00,109.27,109.37,109.27,109.34,3600.0,96.7515,96.84,96.7515,96.8134,3600.0
2014-07-11 13:50:00,109.34,109.34,109.3,109.32,5200.0,96.8134,96.8134,96.778,96.7957,5200.0
2014-07-11 14:00:00,109.32,109.36,109.3,109.35,7600.0,96.7957,96.8311,96.778,96.8223,7600.0
2014-07-11 14:10:00,109.36,109.41,109.32,109.36,8400.0,96.8311,96.8754,96.7957,96.8311,8400.0
2014-07-11 14:20:00,109.37,109.53,109.37,109.49,8900.0,96.84,96.9817,96.84,96.9463,8900.0
2014-07-11 14:30:00,109.48,109.53,109.47,109.49,8700.0,96.9374,96.9817,96.9285,96.9463,8700.0
2014-07-11 14:40:00,109.48,109.48,109.45,109.47,6200.0,96.9374,96.9374,96.9108,96.9285,6200.0
2014-07-11 14:50:00,109.46,109.56,109.44,109.53,5600.0,96.9197,97.0082,96.902,96.9817,5600.0
2014-07-11 15:00:00,109.53,109.61,109.51,109.61,7500.0,96.9817,97.0525,96.964,97.0525,7500.0
2014-07-11 15:10:00,109.62,109.67,109.56,109.63,9200.0,97.0614,97.1056,97.0082,97.0702,9200.0
2014-07-11 15:20:00,109.62,109.71,109.6,109.71,16800.0,97.0614,97.141,97.0437,97.141,16800.0
2014-07-11 15:30:00,109.69,109.72,109.66,109.69,18800.0,97.1233,97.1499,97.0968,97.1233,18800.0
2014-07-11 15:40:00,109.69,109.7,109.57,109.59,16400.0,97.1233,97.1322,97.0171,97.0348,16400.0
2014-07-11 15:50:00,109.6,109.64,109.52,109.58,52500.0,97.0437,97.0791,96.9728,97.0259,52500.0
2014-07-14 09:30:00,109.98,110.09,109.88,110.01,9200.0,97.3801,97.4775,97.2916,97.4067,9200.0
2014-07-14 09:40:00,110.0,110.27,110.0,110.06,8500.0,97.3978,97.6369,97.3978,97.451,8500.0
2014-07-14 09:50:00,110.04,110.12,109.93,110.05,5300.0,97.4332,97.5041,97.3358,97.4421,5300.0
2014-07-14 10:00:00,110.09,110.21,110.04,110.08,10800.0,97.4775,97.5838,97.4332,97.4687,10800.0
2014-07-14 10:10:00,110.13,110.31,110.13,110.13,13000.0,97.5129,97.6723,97.5129,97.5129,13000.0
2014-07-14 10:20:00,110.13,110.19,110.08,110.15,8700.0,97.5129,97.5661,97.4687,97.5306,8700.0
2014-07-14 10:30:00,110.15,110.21,110.04,110.17,12900.0,97.5306,97.5838,97.4332,97.5483,12900.0
2014-07-14 10:40:00,110.16,110.31,110.16,110.27,4500.0,97.5395,97.6723,97.5395,97.6369,4500.0
2014-07-14 10:50:00,110.27,110.28,110.2,110.28,9800.0,97.6369,97.6457,97.5749,97.6457,9800.0
2014-07-14 11:00:00,110.3,110.37,110.26,110.31,8100.0,97.6635,97.7254,97.628,97.6723,8100.0
2014-07-14 11:10:00,110.3,110.3,110.19,110.19,8600.0,97.6635,97.6635,97.5661,97.5661,8600.0
2014-07-14 11:20:00,110.21,110.21,110.11,110.16,13100.0,97.5838,97.5838,97.4952,97.5395,13100.0
2014-07-14 11:30:00,110.19,110.21,110.08,110.09,9800.0,97.5661,97.5838,97.4687,97.4775,9800.0
2014-07-14 11:40:00,110.08,110.1,109.99,110.01,10300.0,97.4687,97.4864,97.389,97.4067,10300.0
2014-07-14 11:50:00,110.01,110.03,109.93,109.97,12500.0,97.4067,97.4244,97.3358,97.3713,12500.0
2014-07-14 12:00:00,109.97,109.98,109.9,109.9,11100.0,97.3713,97.3801,97.3093,97.3093,11100.0
2014-07-14 12:10:00,109.9,109.99,109.89,109.97,9000.0,97.3093,97.389,97.3004,97.3713,9000.0
2014-07-14 12:20:00,109.98,110.01,109.96,109.99,9400.0,97.3801,97.4067,97.3624,97.389,9400.0
2014-07-14 12:30:00,109.98,110.0,109.91,109.93,10500.0,97.3801,97.3978,97.3181,97.3358,10500.0
2014-07-14 12:40:00,109.93,109.98,109.93,109.93,6500.0,97.3358,97.3801,97.3358,97.3358,6500.0
2014-07-14 12:50:00,109.91,109.93,109.86,109.89,10300.0,97.3181,97.3358,97.2739,97.3004,10300.0
2014-07-14 13:00:00,109.89,109.89,109.78,109.79,10700.0,97.3004,97.3004,97.203,97.2119,10700.0
2014-07-14 13:10:00,109.78,109.9,109.78,109.83,11800.0,97.203,97.3093,97.203,97.2473,11800.0
2014-07-14 13:20:00,109.85,110.0,109.85,109.97,8600.0,97.265,97.3978,97.265,97.3713,8600.0
2014-07-14 13:30:00,109.94,109.95,109.86,109.93,10600.0,97.3447,97.3536,97.2739,97.3358,10600.0
2014-07-14 13:40:00,109.93,110.0,109.92,109.94,13300.0,97.3358,97.3978,97.327,97.3447,13300.0
2014-07-14 13:50:00,109.96,110.01,109.95,109.99,7700.0,97.3624,97.4067,97.3536,97.389,7700.0
2014-07-14 14:00:00,110.01,110.06,109.97,110.05,13900.0,97.4067,97.451,97.3713,97.4421,13900.0
2014-07-14 14:10:00,110.06,110.07,109.99,109.99,8000.0,97.451,97.4598,97.389,97.389,8000.0
2014-07-14 14:20:00,109.99,110.0,109.95,109.97,12400.0,97.389,97.3978,97.3536,97.3713,12400.0
2014-07-14 14:30:00,109.96,110.03,109.95,110.03,11000.0,97.3624,97.4244,97.3536,97.4244,11000.0
2014-07-14 14:40:00,110.04,110.05,109.98,110.0,12000.0,97.4332,97.4421,97.3801,97.3978,12000.0
2014-07-14 14:50:00,110.0,110.03,109.99,109.99,11700.0,97.3978,97.4244,97.389,97.389,11700.0
2014-07-14 15:00:00,109.99,109.99,109.88,109.95,22700.0,97.389,97.389,97.2916,97.3536,22700.0
2014-07-14 15:10:00,109.93,109.95,109.9,109.93,13400.0,97.3358,97.3536,97.3093,97.3358,13400.0
2014-07-14 15:20:00,109.95,109.95,109.89,109.94,25200.0,97.3536,97.3536,97.3004,97.3447,25200.0
2014-07-14 15:30:00,109.94,109.97,109.91,109.96,19200.0,97.3447,97.3713,97.3181,97.3624,19200.0
2014-07-14 15:40:00,109.95,109.96,109.86,109.86,36000.0,97.3536,97.3624,97.2739,97.2739,36000.0
2014-07-14 15:50:00,109.86,109.9,109.86,109.89,46200.0,97.2739,97.3093,97.2739,97.3004,46200.0
2014-07-15 09:30:00,110.0,110.39,109.62,110.3,29200.0,97.3978,97.7431,97.0614,97.6635,29200.0
2014-07-15 09:40:00,110.3,110.5,110.28,110.44,24100.0,97.6635,97.8405,97.6457,97.7874,24100.0
2014-07-15 09:50:00,110.43,110.52,110.25,110.31,9300.0,97.7786,97.8583,97.6192,97.6723,9300.0
2014-07-15 10:00:00,110.29,110.38,110.16,110.27,10300.0,97.6546,97.7343,97.5395,97.6369,10300.0
2014-07-15 10:10:00,110.29,110.29,110.01,110.18,12100.0,97.6546,97.6546,97.4067,97.5572,12100.0
2014-07-15 10:20:00,110.17,110.34,110.15,110.3,27200.0,97.5483,97.6989,97.5306,97.6635,27200.0
2014-07-15 10:30:00,110.29,110.29,110.02,110.02,21500.0,97.6546,97.6546,97.4155,97.4155,21500.0
2014-07-15 10:40:00,109.83,109.98,109.79,109.84,3600.0,97.2473,97.3801,97.2119,97.2562,3600.0
2014-07-15 10:50:00,109.75,109.97,109.72,109.97,4000.0,97.1765,97.3713,97.1499,97.3713,4000.0
2014-07-15 11:00:00,109.97,110.01,109.85,110.01,2600.0,97.3713,97.4067,97.265,97.4067,2600.0
2014-07-15 11:10:00,110.0,110.2,109.97,110.07,25800.0,97.3978,97.5749,97.3713,97.4598,25800.0
2014-07-15 11:20:00,110.07,110.13,109.99,110.01,7300.0,97.4598,97.5129,97.389,97.4067,7300.0
2014-07-15 11:30:00,109.96,109.98,109.86,109.94,7600.0,97.3624,97.3801,97.2739,97.3447,7600.0
2014-07-15 11:40:00,109.95,109.99,109.86,109.96,9900.0,97.3536,97.389,97.2739,97.3624,9900.0
2014-07-15 11:50:00,109.99,110.16,109.73,109.78,28600.0,97.389,97.5395,97.1588,97.203,28600.0
2014-07-15 12:00:00,109.77,109.92,109.66,109.88,21500.0,97.1942,97.327,97.0968,97.2916,21500.0
2014-07-15 12:10:00,109.88,109.99,109.75,109.96,8900.0,97.2916,97.389,97.1765,97.3624,8900.0
2014-07-15 12:20:00,109.95,110.04,109.91,109.94,11100.0,97.3536,97.4332,97.3181,97.3447,11100.0
2014-07-15 12:30:00,109.93,110.13,109.9,110.11,22900.0,97.3358,97.5129,97.3093,97.4952,22900.0
2014-07-15 12:40:00,110.13,110.17,110.07,110.11,17500.0,97.5129,97.5483,97.4598,97.4952,17500.0
2014-07-15 12:50:00,110.13,110.13,109.96,109.96,7200.0,97.5129,97.5129,97.3624,97.3624,7200.0
2014-07-15 13:00:00,109.96,110.04,109.92,110.02,11100.0,97.3624,97.4332,97.327,97.4155,11100.0
2014-07-15 13:10:00,110.01,110.28,109.99,110.22,18100.0,97.4067,97.6457,97.389,97.5926,18100.0
2014-07-15 13:20:00,110.2,110.22,110.07,110.12,7200.0,97.5749,97.5926,97.4598,97.5041,7200.0
2014-07-15 13:30:00,110.13,110.22,110.12,110.12,18300.0,97.5129,97.5926,97.5041,97.5041,18300.0
2014-07-15 13:40:00,110.09,110.28,110.08,110.23,9300.0,97.4775,97.6457,97.4687,97.6015,9300.0
2014-07-15 13:50:00,110.25,110.27,110.06,110.27,29400.0,97.6192,97.6369,97.451,97.6369,29400.0
2014-07-15 14:00:00,110.24,110.29,110.16,110.2,10200.0,97.6103,97.6546,97.5395,97.5749,10200.0
2014-07-15 14:10:00,110.2,110.44,110.2,110.39,25800.0,97.5749,97.7874,97.5749,97.7431,25800.0
2014-07-15 14:20:00,110.42,110.42,110.3,110.36,5600.0,97.7697,97.7697,97.6635,97.7166,5600.0
2014-07-15 14:30:00,110.39,110.42,110.27,110.4,10600.0,97.7431,97.7697,97.6369,97.752,10600.0
2014-07-15 14:40:00,110.4,110.44,110.3,110.33,10200.0,97.752,97.7874,97.6635,97.69,10200.0
2014-07-15 14:50:00,110.33,110.41,110.31,110.41,10000.0,97.69,97.7609,97.6723,97.7609,10000.0
2014-07-15 15:00:00,110.43,110.43,110.14,110.18,23700.0,97.7786,97.7786,97.5218,97.5572,23700.0
2014-07-15 15:10:00,110.15,110.28,110.08,110.18,22900.0,97.5306,97.6457,97.4687,97.5572,22900.0
2014-07-15 15:20:00,110.2,110.28,110.15,110.23,23100.0,97.5749,97.6457,97.5306,97.6015,23100.0
2014-07-15 15:30:00,110.23,110.29,110.14,110.2,27400.0,97.6015,97.6546,97.5218,97.5749,27400.0
2014-07-15 15:40:00,110.22,110.37,110.22,110.35,52200.0,97.5926,97.7254,97.5926,97.7077,52200.0
2014-07-15 15:50:00,110.35,110.37,110.22,110.25,126200.0,97.7077,97.7254,97.5926,97.6192,126200.0
2014-07-16 09:30:00,110.68,110.92,110.46,110.57,31900.0,97.9999,98.2124,97.8051,97.9025,31900.0
2014-07-16 09:40:00,110.58,110.59,110.34,110.38,22600.0,97.9114,97.9202,97.6989,97.7343,22600.0
2014-07-16 09:50:00,110.38,110.63,110.29,110.6,13600.0,97.7343,97.9556,97.6546,97.9291,13600.0
2014-07-16 10:00:00,110.6,110.68,110.49,110.59,32000.0,97.9291,97.9999,97.8317,97.9202,32000.0
2014-07-16 10:10:00,110.56,110.6,110.39,110.45,14000.0,97.8937,97.9291,97.7431,97.7963,14000.0
2014-07-16 10:20:00,110.44,110.58,110.38,110.49,22600.0,97.7874,97.9114,97.7343,97.8317,22600.0
2014-07-16 10:30:00,110.49,110.57,110.36,110.51,23500.0,97.8317,97.9025,97.7166,97.8494,23500.0
2014-07-16 10:40:00,110.49,110.56,110.3,110.3,14300.0,97.8317,97.8937,97.6635,97.6635,14300.0
2014-07-16 10:50:00,110.32,110.39,110.28,110.3,5900.0,97.6812,97.7431,97.6457,97.6635,5900.0
2014-07-16 11:00:00,110.27,110.44,110.27,110.34,8800.0,97.6369,97.7874,97.6369,97.6989,8800.0
2014-07-16 11:10:00,110.33,110.51,110.3,110.51,15900.0,97.69,97.8494,97.6635,97.8494,15900.0
2014-07-16 11:20:00,110.51,110.53,110.44,110.5,10900.0,97.8494,97.8671,97.7874,97.8405,10900.0
2014-07-16 11:30:00,110.48,110.52,110.28,110.35,14500.0,97.8228,97.8583,97.6457,97.7077,14500.0
2014-07-16 11:40:00,110.32,110.38,110.29,110.33,21100.0,97.6812,97.7343,97.6546,97.69,21100.0
2014-07-16 11:50:00,110.35,110.41,110.33,110.34,7100.0,97.7077,97.7609,97.69,97.6989,7100.0
2014-07-16 12:00:00,110.34,110.45,110.27,110.45,5900.0,97.6989,97.7963,97.6369,97.7963,5900.0
2014-07-16 12:10:00,110.45,110.52,110.42,110.52,3700.0,97.7963,97.8583,97.7697,97.8583,3700.0
2014-07-16 12:20:00,110.49,110.53,110.46,110.53,1800.0,97.8317,97.8671,97.8051,97.8671,1800.0
2014-07-16 12:30:00,110.55,110.59,110.53,110.56,6500.0,97.8848,97.9202,97.8671,97.8937,6500.0
2014-07-16 12:40:00,110.58,110.65,110.56,110.56,4400.0,97.9114,97.9734,97.8937,97.8937,4400.0
2014-07-16 12:50:00,110.58,110.65,110.58,110.63,2700.0,97.9114,97.9734,97.9114,97.9556,2700.0
2014-07-16 13:00:00,110.63,110.65,110.53,110.58,5100.0,97.9556,97.9734,97.8671,97.9114,5100.0
2014-07-16 13:10:00,110.58,110.64,110.58,110.58,5800.0,97.9114,97.9645,97.9114,97.9114,5800.0
2014-07-16 13:20:00,110.6,110.71,110.58,110.71,10200.0,97.9291,98.0265,97.9114,98.0265,10200.0
2014-07-16 13:30:00,110.69,110.69,110.63,110.65,4300.0,98.0088,98.0088,97.9556,97.9734,4300.0
2014-07-16 13:40:00,110.64,110.68,110.6,110.63,5200.0,97.9645,97.9999,97.9291,97.9556,5200.0
2014-07-16 13:50:00,110.61,110.64,110.58,110.61,4500.0,97.9379,97.9645,97.9114,97.9379,4500.0
2014-07-16 14:00:00,110.61,110.68,110.61,110.65,3700.0,97.9379,97.9999,97.9379,97.9734,3700.0
2014-07-16 14:10:00,110.66,110.7,110.6,110.68,12000.0,97.9822,98.0176,97.9291,97.9999,12000.0
2014-07-16 14:20:00,110.67,110.67,110.57,110.59,9300.0,97.9911,97.9911,97.9025,97.9202,9300.0
2014-07-16 14:30:00,110.58,110.59,110.5,110.51,7600.0,97.9114,97.9202,97.8405,97.8494,7600.0
2014-07-16 14:40:00,110.5,110.56,110.48,110.49,7100.0,97.8405,97.8937,97.8228,97.8317,7100.0
2014-07-16 14:50:00,110.49,110.52,110.46,110.47,9900.0,97.8317,97.8583,97.8051,97.814,9900.0
2014-07-16 15:00:00,110.47,110.5,110.45,110.46,8300.0,97.814,97.8405,97.7963,97.8051,8300.0
2014-07-16 15:10:00,110.47,110.48,110.43,110.45,14600.0,97.814,97.8228,97.7786,97.7963,14600.0
2014-07-16 15:20:00,110.45,110.62,110.45,110.62,11400.0,97.7963,97.9468,97.7963,97.9468,11400.0
2014-07-16 15:30:00,110.6,110.6,110.49,110.51,14200.0,97.9291,97.9291,97.8317,97.8494,14200.0
2014-07-16 15:40:00,110.51,110.53,110.45,110.45,38000.0,97.8494,97.8671,97.7963,97.7963,38000.0
2014-07-16 15:50:00,110.45,110.63,110.45,110.57,144900.0,97.7963,97.9556,97.7963,97.9025,144900.0
2014-07-17 09:30:00,109.97,110.22,109.64,110.13,35400.0,97.3713,97.5926,97.0791,97.5129,35400.0
2014-07-17 09:40:00,110.04,110.19,109.88,109.95,14500.0,97.4332,97.5661,97.2916,97.3536,14500.0
2014-07-17 09:50:00,109.93,110.26,109.9,110.19,4900.0,97.3358,97.628,97.3093,97.5661,4900.0
2014-07-17 10:00:00,110.2,110.25,110.02,110.04,11100.0,97.5749,97.6192,97.4155,97.4332,11100.0
2014-07-17 10:10:00,110.01,110.15,109.91,110.1,12500.0,97.4067,97.5306,97.3181,97.4864,12500.0
2014-07-17 10:20:00,110.15,110.33,110.15,110.24,15000.0,97.5306,97.69,97.5306,97.6103,15000.0
2014-07-17 10:30:00,110.24,110.33,110.17,110.31,12300.0,97.6103,97.69,97.5483,97.6723,12300.0
2014-07-17 10:40:00,110.33,110.43,110.33,110.42,10600.0,97.69,97.7786,97.69,97.7697,10600.0
2014-07-17 10:50:00,110.42,110.47,110.32,110.34,5700.0,97.7697,97.814,97.6812,97.6989,5700.0
2014-07-17 11:00:00,110.34,110.46,110.33,110.36,9000.0,97.6989,97.8051,97.69,97.7166,9000.0
2014-07-17 11:10:00,110.36,110.43,110.2,110.33,19000.0,97.7166,97.7786,97.5749,97.69,19000.0
2014-07-17 11:20:00,110.29,110.38,110.18,110.18,20400.0,97.6546,97.7343,97.5572,97.5572,20400.0
2014-07-17 11:30:00,110.12,110.34,110.08,110.28,12200.0,97.5041,97.6989,97.4687,97.6457,12200.0
2014-07-17 11:40:00,110.3,110.36,110.26,110.33,10200.0,97.6635,97.7166,97.628,97.69,10200.0
2014-07-17 11:50:00,110.29,110.31,110.22,110.26,17600.0,97.6546,97.6723,97.5926,97.628,17600.0
2014-07-17 12:00:00,110.27,110.32,110.21,110.25,49500.0,97.6369,97.6812,97.5838,97.6192,49500.0
2014-07-17 12:10:00,110.25,110.33,110.23,110.28,5200.0,97.6192,97.69,97.6015,97.6457,5200.0
2014-07-17 12:20:00,110.27,110.37,110.25,110.33,5800.0,97.6369,97.7254,97.6192,97.69,5800.0
2014-07-17 12:30:00,110.32,110.43,110.26,110.38,4600.0,97.6812,97.7786,97.628,97.7343,4600.0
2014-07-17 12:40:00,110.36,110.41,110.33,110.35,4000.0,97.7166,97.7609,97.69,97.7077,4000.0
2014-07-17 12:50:00,110.37,110.45,110.34,110.43,5400.0,97.7254,97.7963,97.6989,97.7786,5400.0
2014-07-17 13:00:00,110.43,110.54,110.43,110.51,6600.0,97.7786,97.876,97.7786,97.8494,6600.0
2014-07-17 13:10:00,110.51,110.63,110.51,110.52,6300.0,97.8494,97.9556,97.8494,97.8583,6300.0
2014-07-17 13:20:00,110.53,110.55,110.48,110.51,7700.0,97.8671,97.8848,97.8228,97.8494,7700.0
2014-07-17 13:30:00,110.55,110.62,110.43,110.44,10700.0,97.8848,97.9468,97.7786,97.7874,10700.0
2014-07-17 13:40:00,110.45,110.57,110.43,110.5,15000.0,97.7963,97.9025,97.7786,97.8405,15000.0
2014-07-17 13:50:00,110.5,110.57,110.48,110.52,15600.0,97.8405,97.9025,97.8228,97.8583,15600.0
2014-07-17 14:00:00,110.55,110.55,110.38,110.38,14300.0,97.8848,97.8848,97.7343,97.7343,14300.0
2014-07-17 14:10:00,110.41,110.56,110.4,110.5,12500.0,97.7609,97.8937,97.752,97.8405,12500.0
2014-07-17 14:20:00,110.5,110.57,110.48,110.57,26900.0,97.8405,97.9025,97.8228,97.9025,26900.0
2014-07-17 14:30:00,110.58,110.59,110.48,110.58,15200.0,97.9114,97.9202,97.8228,97.9114,15200.0
2014-07-17 14:40:00,110.59,110.61,110.48,110.5,10600.0,97.9202,97.9379,97.8228,97.8405,10600.0
2014-07-17 14:50:00,110.5,110.6,110.48,110.54,7700.0,97.8405,97.9291,97.8228,97.876,7700.0
2014-07-17 15:00:00,110.5,110.56,110.37,110.4,31700.0,97.8405,97.8937,97.7254,97.752,31700.0
2014-07-17 15:10:00,110.41,110.52,110.28,110.29,51100.0,97.7609,97.8583,97.6457,97.6546,51100.0
2014-07-17 15:20:00,110.28,110.38,110.17,110.19,22600.0,97.6457,97.7343,97.5483,97.5661,22600.0
2014-07-17 15:30:00,110.19,110.27,110.05,110.11,27500.0,97.5661,97.6369,97.4421,97.4952,27500.0
2014-07-17 15:40:00,110.11,110.12,109.83,110.04,36100.0,97.4952,97.5041,97.2473,97.4332,36100.0
2014-07-17 15:50:00,110.05,110.09,109.95,109.98,68300.0,97.4421,97.4775,97.3536,97.3801,68300.0
2014-07-18 09:30:00,110.2,110.66,110.2,110.4,110900.0,97.5749,97.9822,97.5749,97.752,110900.0
2014-07-18 09:40:00,110.47,110.5,109.84,109.96,25200.0,97.814,97.8405,97.2562,97.3624,25200.0
2014-07-18 09:50:00,109.94,110.04,109.81,109.84,15800.0,97.3447,97.4332,97.2296,97.2562,15800.0
2014-07-18 10:00:00,109.81,109.91,109.76,109.83,21500.0,97.2296,97.3181,97.1853,97.2473,21500.0
2014-07-18 10:10:00,109.82,109.86,109.66,109.73,28600.0,97.2384,97.2739,97.0968,97.1588,28600.0
2014-07-18 10:20:00,109.73,109.78,109.63,109.75,25200.0,97.1588,97.203,97.0702,97.1765,25200.0
2014-07-18 10:30:00,109.76,109.86,109.69,109.73,22600.0,97.1853,97.2739,97.1233,97.1588,22600.0
2014-07-18 10:40:00,109.72,109.88,109.62,109.78,33300.0,97.1499,97.2916,97.0614,97.203,33300.0
2014-07-18 10:50:00,109.78,110.15,109.78,110.06,23400.0,97.203,97.5306,97.203,97.451,23400.0
2014-07-18 11:00:00,110.07,110.1,109.98,110.0,12600.0,97.4598,97.4864,97.3801,97.3978,12600.0
2014-07-18 11:10:00,110.0,110.14,109.98,110.08,15100.0,97.3978,97.5218,97.3801,97.4687,15100.0
2014-07-18 11:20:00,110.08,110.1,109.98,110.0,11000.0,97.4687,97.4864,97.3801,97.3978,11000.0
2014-07-18 11:30:00,109.98,110.2,109.97,110.17,8000.0,97.3801,97.5749,97.3713,97.5483,8000.0
2014-07-18 11:40:00,110.22,110.38,110.19,110.38,7400.0,97.5926,97.7343,97.5661,97.7343,7400.0
2014-07-18 11:50:00,110.37,110.37,110.19,110.31,13100.0,97.7254,97.7254,97.5661,97.6723,13100.0
2014-07-18 12:00:00,110.31,110.39,110.3,110.34,5700.0,97.6723,97.7431,97.6635,97.6989,5700.0
2014-07-18 12:10:00,110.33,110.38,110.29,110.33,7800.0,97.69,97.7343,97.6546,97.69,7800.0
2014-07-18 12:20:00,110.33,110.37,110.29,110.37,10100.0,97.69,97.7254,97.6546,97.7254,10100.0
2014-07-18 12:30:00,110.4,110.41,110.26,110.29,21900.0,97.752,97.7609,97.628,97.6546,21900.0
2014-07-18 12:40:00,110.29,110.35,110.26,110.32,18900.0,97.6546,97.7077,97.628,97.6812,18900.0
2014-07-18 12:50:00,110.31,110.34,110.2,110.21,23200.0,97.6723,97.6989,97.5749,97.5838,23200.0
2014-07-18 13:00:00,110.23,110.26,110.16,110.16,3500.0,97.6015,97.628,97.5395,97.5395,3500.0
2014-07-18 13:10:00,110.16,110.18,110.14,110.18,1800.0,97.5395,97.5572,97.5218,97.5572,1800.0
2014-07-18 13:20:00,110.17,110.18,110.12,110.14,3300.0,97.5483,97.5572,97.5041,97.5218,3300.0
2014-07-18 13:30:00,110.15,110.28,110.15,110.27,2900.0,97.5306,97.6457,97.5306,97.6369,2900.0
2014-07-18 13:40:00,110.33,110.33,110.29,110.3,5700.0,97.69,97.69,97.6546,97.6635,5700.0
2014-07-18 13:50:00,110.3,110.38,110.25,110.36,6400.0,97.6635,97.7343,97.6192,97.7166,6400.0
2014-07-18 14:00:00,110.36,110.36,110.25,110.25,5700.0,97.7166,97.7166,97.6192,97.6192,5700.0
2014-07-18 14:10:00,110.28,110.37,110.27,110.37,3400.0,97.6457,97.7254,97.6369,97.7254,3400.0
2014-07-18 14:20:00,110.35,110.45,110.35,110.42,5700.0,97.7077,97.7963,97.7077,97.7697,5700.0
2014-07-18 14:30:00,110.41,110.49,110.4,110.46,3300.0,97.7609,97.8317,97.752,97.8051,3300.0
2014-07-18 14:40:00,110.46,110.46,110.38,110.43,2400.0,97.8051,97.8051,97.7343,97.7786,2400.0
2014-07-18 14:50:00,110.39,110.46,110.38,110.4,4400.0,97.7431,97.8051,97.7343,97.752,4400.0
2014-07-18 15:00:00,110.39,110.48,110.37,110.47,12600.0,97.7431,97.8228,97.7254,97.814,12600.0
2014-07-18 15:10:00,110.46,110.46,110.39,110.44,5000.0,97.8051,97.8051,97.7431,97.7874,5000.0
2014-07-18 15:20:00,110.46,110.51,110.43,110.46,10600.0,97.8051,97.8494,97.7786,97.8051,10600.0
2014-07-18 15:30:00,110.44,110.47,110.38,110.46,16000.0,97.7874,97.814,97.7343,97.8051,16000.0
2014-07-18 15:40:00,110.49,110.49,110.39,110.45,22600.0,97.8317,97.8317,97.7431,97.7963,22600.0
2014-07-18 15:50:00,110.44,110.47,110.38,110.43,58000.0,97.7874,97.814,97.7343,97.7786,58000.0
2014-07-21 09:30:00,109.66,109.75,109.07,109.28,40800.0,97.0968,97.1765,96.5744,96.7603,40800.0
2014-07-21 09:40:00,109.2,109.63,109.2,109.59,17200.0,96.6895,97.0702,96.6895,97.0348,17200.0
2014-07-21 09:50:00,109.55,109.89,109.55,109.83,11600.0,96.9994,97.3004,96.9994,97.2473,11600.0
2014-07-21 10:00:00,109.82,109.84,109.67,109.69,9800.0,97.2384,97.2562,97.1056,97.1233,9800.0
2014-07-21 10:10:00,109.69,109.77,109.54,109.66,14000.0,97.1233,97.1942,96.9905,97.0968,14000.0
2014-07-21 10:20:00,109.65,109.73,109.55,109.69,15400.0,97.0879,97.1588,96.9994,97.1233,15400.0
2014-07-21 10:30:00,109.65,109.66,109.48,109.51,9100.0,97.0879,97.0968,96.9374,96.964,9100.0
2014-07-21 10:40:00,109.48,109.49,109.27,109.31,11200.0,96.9374,96.9463,96.7515,96.7869,11200.0
2014-07-21 10:50:00,109.26,109.34,109.15,109.16,20000.0,96.7426,96.8134,96.6452,96.6541,20000.0
2014-07-21 11:00:00,109.16,109.22,109.06,109.13,37400.0,96.6541,96.7072,96.5655,96.6275,37400.0
2014-07-21 11:10:00,109.13,109.18,109.04,109.16,7400.0,96.6275,96.6718,96.5478,96.6541,7400.0
2014-07-21 11:20:00,109.15,109.4,109.14,109.38,23600.0,96.6452,96.8666,96.6364,96.8489,23600.0
2014-07-21 11:30:00,109.36,109.38,109.23,109.26,8700.0,96.8311,96.8489,96.716,96.7426,8700.0
2014-07-21 11:40:00,109.32,109.37,109.2,109.21,12200.0,96.7957,96.84,96.6895,96.6983,12200.0
2014-07-21 11:50:00,109.23,109.36,109.22,109.34,15600.0,96.716,96.8311,96.7072,96.8134,15600.0
2014-07-21 12:00:00,109.35,109.35,109.24,109.26,10000.0,96.8223,96.8223,96.7249,96.7426,10000.0
2014-07-21 12:10:00,109.26,109.29,109.21,109.21,12400.0,96.7426,96.7692,96.6983,96.6983,12400.0
2014-07-21 12:20:00,109.21,109.21,109.1,109.12,8400.0,96.6983,96.6983,96.6009,96.6186,8400.0
2014-07-21 12:30:00,109.16,109.22,109.16,109.22,6000.0,96.6541,96.7072,96.6541,96.7072,6000.0
2014-07-21 12:40:00,109.22,109.24,109.14,109.14,6300.0,96.7072,96.7249,96.6364,96.6364,6300.0
2014-07-21 12:50:00,109.17,109.18,109.12,109.12,2500.0,96.6629,96.6718,96.6186,96.6186,2500.0
2014-07-21 13:00:00,109.1,109.19,109.1,109.18,8600.0,96.6009,96.6806,96.6009,96.6718,8600.0
2014-07-21 13:10:00,109.19,109.23,109.16,109.17,2800.0,96.6806,96.716,96.6541,96.6629,2800.0
2014-07-21 13:20:00,109.17,109.37,109.17,109.37,4900.0,96.6629,96.84,96.6629,96.84,4900.0
2014-07-21 13:30:00,109.35,109.42,109.35,109.4,9700.0,96.8223,96.8843,96.8223,96.8666,9700.0
2014-07-21 13:40:00,109.42,109.49,109.41,109.47,8100.0,96.8843,96.9463,96.8754,96.9285,8100.0
2014-07-21 13:50:00,109.45,109.45,109.36,109.4,8900.0,96.9108,96.9108,96.8311,96.8666,8900.0
2014-07-21 14:00:00,109.41,109.43,109.36,109.43,7800.0,96.8754,96.8931,96.8311,96.8931,7800.0
2014-07-21 14:10:00,109.43,109.47,109.28,109.31,18700.0,96.8931,96.9285,96.7603,96.7869,18700.0
2014-07-21 14:20:00,109.28,109.31,109.24,109.29,10000.0,96.7603,96.7869,96.7249,96.7692,10000.0
2014-07-21 14:30:00,109.25,109.34,109.23,109.34,7900.0,96.7337,96.8134,96.716,96.8134,7900.0
2014-07-21 14:40:00,109.34,109.4,109.33,109.37,8800.0,96.8134,96.8666,96.8046,96.84,8800.0
2014-07-21 14:50:00,109.39,109.47,109.35,109.38,10900.0,96.8577,96.9285,96.8223,96.8489,10900.0
2014-07-21 15:00:00,109.38,109.42,109.36,109.4,12300.0,96.8489,96.8843,96.8311,96.8666,12300.0
2014-07-21 15:10:00,109.4,109.48,109.39,109.44,8800.0,96.8666,96.9374,96.8577,96.902,8800.0
2014-07-21 15:20:00,109.43,109.5,109.39,109.47,16800.0,96.8931,96.9551,96.8577,96.9285,16800.0
2014-07-21 15:30:00,109.47,109.47,109.42,109.46,13000.0,96.9285,96.9285,96.8843,96.9197,13000.0
2014-07-21 15:40:00,109.47,109.48,109.36,109.36,35100.0,96.9285,96.9374,96.8311,96.8311,35100.0
2014-07-21 15:50:00,109.36,109.45,109.35,109.4,37100.0,96.8311,96.9108,96.8223,96.8666,37100.0
2014-07-22 09:30:00,109.79,109.9,109.56,109.78,21400.0,97.2119,97.3093,97.0082,97.203,21400.0
2014-07-22 09:40:00,109.9,109.95,109.69,109.92,9400.0,97.3093,97.3536,97.1233,97.327,9400.0
2014-07-22 09:50:00,109.92,110.13,109.91,110.0,28200.0,97.327,97.5129,97.3181,97.3978,28200.0
2014-07-22 10:00:00,109.9,110.04,109.9,110.0,36800.0,97.3093,97.4332,97.3093,97.3978,36800.0
2014-07-22 10:10:00,110.0,110.03,109.94,110.03,16700.0,97.3978,97.4244,97.3447,97.4244,16700.0
2014-07-22 10:20:00,110.03,110.05,109.97,110.0,23900.0,97.4244,97.4421,97.3713,97.3978,23900.0
2014-07-22 10:30:00,110.0,110.08,109.98,110.03,11200.0,97.3978,97.4687,97.3801,97.4244,11200.0
2014-07-22 10:40:00,110.03,110.25,110.01,110.15,18600.0,97.4244,97.6192,97.4067,97.5306,18600.0
2014-07-22 10:50:00,110.16,110.23,110.16,110.21,7500.0,97.5395,97.6015,97.5395,97.5838,7500.0
2014-07-22 11:00:00,110.24,110.43,110.23,110.4,11700.0,97.6103,97.7786,97.6015,97.752,11700.0
2014-07-22 11:10:00,110.37,110.39,110.3,110.38,3800.0,97.7254,97.7431,97.6635,97.7343,3800.0
2014-07-22 11:20:00,110.4,110.42,110.3,110.39,8800.0,97.752,97.7697,97.6635,97.7431,8800.0
2014-07-22 11:30:00,110.38,110.39,110.32,110.32,6900.0,97.7343,97.7431,97.6812,97.6812,6900.0
2014-07-22 11:40:00,110.31,110.41,110.28,110.3,6200.0,97.6723,97.7609,97.6457,97.6635,6200.0
2014-07-22 11:50:00,110.27,110.3,110.13,110.13,7200.0,97.6369,97.6635,97.5129,97.5129,7200.0
2014-07-22 12:00:00,110.12,110.27,110.11,110.26,3900.0,97.5041,97.6369,97.4952,97.628,3900.0
2014-07-22 12:10:00,110.26,110.27,110.11,110.12,19800.0,97.628,97.6369,97.4952,97.5041,19800.0
2014-07-22 12:20:00,110.12,110.17,110.1,110.12,5200.0,97.5041,97.5483,97.4864,97.5041,5200.0
2014-07-22 12:30:00,110.12,110.21,110.11,110.18,5800.0,97.5041,97.5838,97.4952,97.5572,5800.0
2014-07-22 12:40:00,110.15,110.19,110.1,110.12,5800.0,97.5306,97.5661,97.4864,97.5041,5800.0
2014-07-22 12:50:00,110.12,110.12,110.04,110.08,7300.0,97.5041,97.5041,97.4332,97.4687,7300.0
2014-07-22 13:00:00,110.07,110.09,110.05,110.09,6100.0,97.4598,97.4775,97.4421,97.4775,6100.0
2014-07-22 13:10:00,110.08,110.12,110.06,110.12,3500.0,97.4687,97.5041,97.451,97.5041,3500.0
2014-07-22 13:20:00,110.12,110.13,110.04,110.05,9200.0,97.5041,97.5129,97.4332,97.4421,9200.0
2014-07-22 13:30:00,110.05,110.06,110.02,110.05,5400.0,97.4421,97.451,97.4155,97.4421,5400.0
2014-07-22 13:40:00,110.05,110.12,110.02,110.11,9400.0,97.4421,97.5041,97.4155,97.4952,9400.0
2014-07-22 13:50:00,110.09,110.09,110.04,110.07,7100.0,97.4775,97.4775,97.4332,97.4598,7100.0
2014-07-22 14:00:00,110.09,110.14,110.09,110.14,5900.0,97.4775,97.5218,97.4775,97.5218,5900.0
2014-07-22 14:10:00,110.15,110.15,110.1,110.11,13500.0,97.5306,97.5306,97.4864,97.4952,13500.0
2014-07-22 14:20:00,110.1,110.11,110.05,110.05,13000.0,97.4864,97.4952,97.4421,97.4421,13000.0
2014-07-22 14:30:00,110.05,110.08,109.97,109.99,29200.0,97.4421,97.4687,97.3713,97.389,29200.0
2014-07-22 14:40:00,110.0,110.04,109.91,109.94,16700.0,97.3978,97.4332,97.3181,97.3447,16700.0
2014-07-22 14:50:00,109.94,110.07,109.9,110.07,41500.0,97.3447,97.4598,97.3093,97.4598,41500.0
2014-07-22 15:00:00,110.06,110.08,110.01,110.05,26000.0,97.451,97.4687,97.4067,97.4421,26000.0
2014-07-22 15:10:00,110.04,110.06,110.01,110.06,18900.0,97.4332,97.451,97.4067,97.451,18900.0
2014-07-22 15:20:00,110.06,110.08,110.02,110.06,25300.0,97.451,97.4687,97.4155,97.451,25300.0
2014-07-22 15:30:00,110.06,110.1,109.99,110.0,62100.0,97.451,97.4864,97.389,97.3978,62100.0
2014-07-22 15:40:00,110.0,110.0,109.9,109.96,33100.0,97.3978,97.3978,97.3093,97.3624,33100.0
2014-07-22 15:50:00,109.96,110.03,109.93,109.99,67400.0,97.3624,97.4244,97.3358,97.389,67400.0
2014-07-23 09:30:00,110.05,110.08,109.53,109.92,34800.0,97.4421,97.4687,96.9817,97.327,34800.0
2014-07-23 09:40:00,109.88,109.98,109.7,109.8,9400.0,97.2916,97.3801,97.1322,97.2207,9400.0
2014-07-23 09:50:00,109.83,109.95,109.83,109.84,15600.0,97.2473,97.3536,97.2473,97.2562,15600.0
2014-07-23 10:00:00,109.85,109.89,109.75,109.8,16600.0,97.265,97.3004,97.1765,97.2207,16600.0
2014-07-23 10:10:00,109.79,110.0,109.79,109.94,12600.0,97.2119,97.3978,97.2119,97.3447,12600.0
2014-07-23 10:20:00,109.98,110.07,109.95,110.07,7500.0,97.3801,97.4598,97.3536,97.4598,7500.0
2014-07-23 10:30:00,110.05,110.31,110.04,110.23,12000.0,97.4421,97.6723,97.4332,97.6015,12000.0
2014-07-23 10:40:00,110.24,110.27,110.18,110.22,4000.0,97.6103,97.6369,97.5572,97.5926,4000.0
2014-07-23 10:50:00,110.19,110.22,110.02,110.03,7000.0,97.5661,97.5926,97.4155,97.4244,7000.0
2014-07-23 11:00:00,110.05,110.1,110.01,110.02,11100.0,97.4421,97.4864,97.4067,97.4155,11100.0
2014-07-23 11:10:00,110.07,110.07,110.0,110.0,8000.0,97.4598,97.4598,97.3978,97.3978,8000.0
2014-07-23 11:20:00,110.04,110.1,110.01,110.06,12300.0,97.4332,97.4864,97.4067,97.451,12300.0
2014-07-23 11:30:00,110.08,110.12,110.02,110.08,5600.0,97.4687,97.5041,97.4155,97.4687,5600.0
2014-07-23 11:40:00,110.05,110.19,110.03,110.19,8400.0,97.4421,97.5661,97.4244,97.5661,8400.0
2014-07-23 11:50:00,110.23,110.29,110.19,110.19,6700.0,97.6015,97.6546,97.5661,97.5661,6700.0
2014-07-23 12:00:00,110.19,110.19,110.08,110.08,10200.0,97.5661,97.5661,97.4687,97.4687,10200.0
2014-07-23 12:10:00,110.1,110.16,110.09,110.16,4900.0,97.4864,97.5395,97.4775,97.5395,4900.0
2014-07-23 12:20:00,110.17,110.17,110.1,110.12,6500.0,97.5483,97.5483,97.4864,97.5041,6500.0
2014-07-23 12:30:00,110.11,110.19,110.04,110.04,25200.0,97.4952,97.5661,97.4332,97.4332,25200.0
2014-07-23 12:40:00,110.01,110.07,109.98,109.98,3300.0,97.4067,97.4598,97.3801,97.3801,3300.0
2014-07-23 12:50:00,109.99,110.06,109.96,110.01,6000.0,97.389,97.451,97.3624,97.4067,6000.0
2014-07-23 13:00:00,110.01,110.03,109.95,109.99,11300.0,97.4067,97.4244,97.3536,97.389,11300.0
2014-07-23 13:10:00,109.97,110.01,109.92,110.0,11600.0,97.3713,97.4067,97.327,97.3978,11600.0
2014-07-23 13:20:00,109.97,110.06,109.93,110.06,14900.0,97.3713,97.451,97.3358,97.451,14900.0
2014-07-23 13:30:00,110.05,110.05,109.98,110.01,9000.0,97.4421,97.4421,97.3801,97.4067,9000.0
2014-07-23 13:40:00,110.0,110.04,109.9,109.9,15600.0,97.3978,97.4332,97.3093,97.3093,15600.0
2014-07-23 13:50:00,109.88,109.99,109.87,109.92,20800.0,97.2916,97.389,97.2827,97.327,20800.0
2014-07-23 14:00:00,109.92,109.99,109.86,109.86,3500.0,97.327,97.389,97.2739,97.2739,3500.0
2014-07-23 14:10:00,109.87,110.0,109.86,109.98,27400.0,97.2827,97.3978,97.2739,97.3801,27400.0
2014-07-23 14:20:00,109.97,110.01,109.91,109.95,7400.0,97.3713,97.4067,97.3181,97.3536,7400.0
2014-07-23 14:30:00,109.94,109.97,109.9,109.94,8600.0,97.3447,97.3713,97.3093,97.3447,8600.0
2014-07-23 14:40:00,109.94,109.94,109.88,109.89,9200.0,97.3447,97.3447,97.2916,97.3004,9200.0
2014-07-23 14:50:00,109.87,109.91,109.82,109.89,10700.0,97.2827,97.3181,97.2384,97.3004,10700.0
2014-07-23 15:00:00,109.92,109.94,109.81,109.82,10600.0,97.327,97.3447,97.2296,97.2384,10600.0
2014-07-23 15:10:00,109.83,109.91,109.82,109.87,8700.0,97.2473,97.3181,97.2384,97.2827,8700.0
2014-07-23 15:20:00,109.9,109.94,109.9,109.93,13500.0,97.3093,97.3447,97.3093,97.3358,13500.0
2014-07-23 15:30:00,109.92,110.01,109.92,109.97,24800.0,97.327,97.4067,97.327,97.3713,24800.0
2014-07-23 15:40:00,109.98,110.04,109.98,110.0,53000.0,97.3801,97.4332,97.3801,97.3978,53000.0
2014-07-23 15:50:00,110.0,110.05,109.94,110.0,124200.0,97.3978,97.4421,97.3447,97.3978,124200.0
2014-07-24 09:30:00,110.0,110.21,109.9,109.9,20300.0,97.3978,97.5838,97.3093,97.3093,20300.0
2014-07-24 09:40:00,109.82,110.18,109.82,110.13,11100.0,97.2384,97.5572,97.2384,97.5129,11100.0
2014-07-24 09:50:00,110.14,110.15,109.98,110.03,6000.0,97.5218,97.5306,97.3801,97.4244,6000.0
2014-07-24 10:00:00,110.03,110.04,109.82,109.93,11500.0,97.4244,97.4332,97.2384,97.3358,11500.0
2014-07-24 10:10:00,109.92,110.08,109.9,110.06,12800.0,97.327,97.4687,97.3093,97.451,12800.0
2014-07-24 10:20:00,110.05,110.11,110.0,110.05,8400.0,97.4421,97.4952,97.3978,97.4421,8400.0
2014-07-24 10:30:00,110.02,110.06,109.96,110.02,10800.0,97.4155,97.451,97.3624,97.4155,10800.0
2014-07-24 10:40:00,110.05,110.1,109.98,110.01,5700.0,97.4421,97.4864,97.3801,97.4067,5700.0
2014-07-24 10:50:00,109.98,109.99,109.91,109.94,15000.0,97.3801,97.389,97.3181,97.3447,15000.0
2014-07-24 11:00:00,109.94,110.12,109.93,110.12,16100.0,97.3447,97.5041,97.3358,97.5041,16100.0
2014-07-24 11:10:00,110.1,110.14,110.04,110.08,10400.0,97.4864,97.5218,97.4332,97.4687,10400.0
2014-07-24 11:20:00,110.07,110.12,110.04,110.1,3500.0,97.4598,97.5041,97.4332,97.4864,3500.0
2014-07-24 11:30:00,110.1,110.24,110.1,110.24,14600.0,97.4864,97.6103,97.4864,97.6103,14600.0
2014-07-24 11:40:00,110.22,110.24,110.19,110.2,12400.0,97.5926,97.6103,97.5661,97.5749,12400.0
2014-07-24 11:50:00,110.22,110.25,110.2,110.23,15300.0,97.5926,97.6192,97.5749,97.6015,15300.0
2014-07-24 12:00:00,110.24,110.33,110.23,110.3,4600.0,97.6103,97.69,97.6015,97.6635,4600.0
2014-07-24 12:10:00,110.31,110.34,110.25,110.28,9000.0,97.6723,97.6989,97.6192,97.6457,9000.0
2014-07-24 12:20:00,110.26,110.36,110.26,110.36,2800.0,97.628,97.7166,97.628,97.7166,2800.0
2014-07-24 12:30:00,110.37,110.37,110.3,110.32,6600.0,97.7254,97.7254,97.6635,97.6812,6600.0
2014-07-24 12:40:00,110.33,110.39,110.32,110.39,4200.0,97.69,97.7431,97.6812,97.7431,4200.0
2014-07-24 12:50:00,110.42,110.48,110.41,110.45,8700.0,97.7697,97.8228,97.7609,97.7963,8700.0
2014-07-24 13:00:00,110.42,110.42,110.26,110.27,10300.0,97.7697,97.7697,97.628,97.6369,10300.0
2014-07-24 13:10:00,110.27,110.42,110.27,110.38,18800.0,97.6369,97.7697,97.6369,97.7343,18800.0
2014-07-24 13:20:00,110.37,110.41,110.36,110.37,22700.0,97.7254,97.7609,97.7166,97.7254,22700.0
2014-07-24 13:30:00,110.38,110.52,110.38,110.52,10900.0,97.7343,97.8583,97.7343,97.8583,10900.0
2014-07-24 13:40:00,110.54,110.6,110.51,110.54,7400.0,97.876,97.9291,97.8494,97.876,7400.0
2014-07-24 13:50:00,110.56,110.61,110.55,110.61,5800.0,97.8937,97.9379,97.8848,97.9379,5800.0
2014-07-24 14:00:00,110.61,110.61,110.5,110.52,2900.0,97.9379,97.9379,97.8405,97.8583,2900.0
2014-07-24 14:10:00,110.53,110.56,110.43,110.44,5800.0,97.8671,97.8937,97.7786,97.7874,5800.0
2014-07-24 14:20:00,110.44,110.44,110.33,110.36,6500.0,97.7874,97.7874,97.69,97.7166,6500.0
2014-07-24 14:30:00,110.37,110.41,110.31,110.31,12600.0,97.7254,97.7609,97.6723,97.6723,12600.0
2014-07-24 14:40:00,110.3,110.34,110.28,110.32,5100.0,97.6635,97.6989,97.6457,97.6812,5100.0
2014-07-24 14:50:00,110.3,110.35,110.23,110.27,12300.0,97.6635,97.7077,97.6015,97.6369,12300.0
2014-07-24 15:00:00,110.27,110.34,110.2,110.22,13500.0,97.6369,97.6989,97.5749,97.5926,13500.0
2014-07-24 15:10:00,110.23,110.32,110.21,110.28,15300.0,97.6015,97.6812,97.5838,97.6457,15300.0
2014-07-24 15:20:00,110.28,110.32,110.25,110.3,15800.0,97.6457,97.6812,97.6192,97.6635,15800.0
2014-07-24 15:30:00,110.3,110.34,110.28,110.3,19800.0,97.6635,97.6989,97.6457,97.6635,19800.0
2014-07-24 15:40:00,110.31,110.45,110.28,110.41,24500.0,97.6723,97.7963,97.6457,97.7609,24500.0
2014-07-24 15:50:00,110.42,110.45,110.37,110.41,62000.0,97.7697,97.7963,97.7254,97.7609,62000.0
2014-07-25 09:30:00,110.21,110.34,110.07,110.24,38100.0,97.5838,97.6989,97.4598,97.6103,38100.0
2014-07-25 09:40:00,110.18,110.54,110.18,110.52,21600.0,97.5572,97.876,97.5572,97.8583,21600.0
2014-07-25 09:50:00,110.46,110.7,110.46,110.7,16900.0,97.8051,98.0176,97.8051,98.0176,16900.0
2014-07-25 10:00:00,110.71,110.76,110.59,110.59,13200.0,98.0265,98.0708,97.9202,97.9202,13200.0
2014-07-25 10:10:00,110.6,110.6,110.44,110.54,8400.0,97.9291,97.9291,97.7874,97.876,8400.0
2014-07-25 10:20:00,110.57,110.66,110.52,110.55,10000.0,97.9025,97.9822,97.8583,97.8848,10000.0
2014-07-25 10:30:00,110.54,110.55,110.43,110.45,15900.0,97.876,97.8848,97.7786,97.7963,15900.0
2014-07-25 10:40:00,110.45,110.47,110.37,110.46,6800.0,97.7963,97.814,97.7254,97.8051,6800.0
2014-07-25 10:50:00,110.48,110.51,110.28,110.35,21000.0,97.8228,97.8494,97.6457,97.7077,21000.0
2014-07-25 11:00:00,110.36,110.39,110.2,110.26,12300.0,97.7166,97.7431,97.5749,97.628,12300.0
2014-07-25 11:10:00,110.26,110.28,110.2,110.24,9200.0,97.628,97.6457,97.5749,97.6103,9200.0
2014-07-25 11:20:00,110.21,110.25,110.06,110.2,14900.0,97.5838,97.6192,97.451,97.5749,14900.0
2014-07-25 11:30:00,110.2,110.27,110.17,110.17,6900.0,97.5749,97.6369,97.5483,97.5483,6900.0
2014-07-25 11:40:00,110.16,110.21,110.1,110.18,8700.0,97.5395,97.5838,97.4864,97.5572,8700.0
2014-07-25 11:50:00,110.18,110.23,110.12,110.14,6900.0,97.5572,97.6015,97.5041,97.5218,6900.0
2014-07-25 12:00:00,110.13,110.26,110.13,110.26,4600.0,97.5129,97.628,97.5129,97.628,4600.0
2014-07-25 12:10:00,110.22,110.28,110.22,110.25,5900.0,97.5926,97.6457,97.5926,97.6192,5900.0
2014-07-25 12:20:00,110.24,110.29,110.2,110.29,27000.0,97.6103,97.6546,97.5749,97.6546,27000.0
2014-07-25 12:30:00,110.28,110.34,110.23,110.34,5700.0,97.6457,97.6989,97.6015,97.6989,5700.0
2014-07-25 12:40:00,110.33,110.47,110.33,110.42,4700.0,97.69,97.814,97.69,97.7697,4700.0
2014-07-25 12:50:00,110.43,110.43,110.35,110.38,1800.0,97.7786,97.7786,97.7077,97.7343,1800.0
2014-07-25 13:00:00,110.35,110.36,110.29,110.34,4200.0,97.7077,97.7166,97.6546,97.6989,4200.0
2014-07-25 13:10:00,110.31,110.33,110.24,110.29,5300.0,97.6723,97.69,97.6103,97.6546,5300.0
2014-07-25 13:20:00,110.3,110.3,110.22,110.29,12600.0,97.6635,97.6635,97.5926,97.6546,12600.0
2014-07-25 13:30:00,110.26,110.3,110.21,110.29,14400.0,97.628,97.6635,97.5838,97.6546,14400.0
2014-07-25 13:40:00,110.28,110.34,110.27,110.29,3300.0,97.6457,97.6989,97.6369,97.6546,3300.0
2014-07-25 13:50:00,110.29,110.32,110.21,110.21,6100.0,97.6546,97.6812,97.5838,97.5838,6100.0
2014-07-25 14:00:00,110.21,110.36,110.2,110.36,14700.0,97.5838,97.7166,97.5749,97.7166,14700.0
2014-07-25 14:10:00,110.35,110.46,110.32,110.46,11000.0,97.7077,97.8051,97.6812,97.8051,11000.0
2014-07-25 14:20:00,110.43,110.53,110.43,110.51,13200.0,97.7786,97.8671,97.7786,97.8494,13200.0
2014-07-25 14:30:00,110.52,110.54,110.48,110.54,13900.0,97.8583,97.876,97.8228,97.876,13900.0
2014-07-25 14:40:00,110.53,110.65,110.53,110.64,7100.0,97.8671,97.9734,97.8671,97.9645,7100.0
2014-07-25 14:50:00,110.63,110.63,110.53,110.61,13300.0,97.9556,97.9556,97.8671,97.9379,13300.0
2014-07-25 15:00:00,110.6,110.6,110.53,110.58,19600.0,97.9291,97.9291,97.8671,97.9114,19600.0
2014-07-25 15:10:00,110.57,110.62,110.5,110.52,12200.0,97.9025,97.9468,97.8405,97.8583,12200.0
2014-07-25 15:20:00,110.52,110.57,110.48,110.56,11800.0,97.8583,97.9025,97.8228,97.8937,11800.0
2014-07-25 15:30:00,110.56,110.62,110.42,110.42,30000.0,97.8937,97.9468,97.7697,97.7697,30000.0
2014-07-25 15:40:00,110.42,110.54,110.41,110.54,35600.0,97.7697,97.876,97.7609,97.876,35600.0
2014-07-25 15:50:00,110.55,110.61,110.48,110.55,50600.0,97.8848,97.9379,97.8228,97.8848,50600.0
2014-07-28 09:30:00,110.29,110.71,110.19,110.71,37500.0,97.6546,98.0265,97.5661,98.0265,37500.0
2014-07-28 09:40:00,110.71,110.72,110.25,110.25,15600.0,98.0265,98.0353,97.6192,97.6192,15600.0
2014-07-28 09:50:00,110.26,110.47,110.18,110.32,11100.0,97.628,97.814,97.5572,97.6812,11100.0
2014-07-28 10:00:00,110.3,110.3,110.08,110.09,23100.0,97.6635,97.6635,97.4687,97.4775,23100.0
2014-07-28 10:10:00,110.13,110.24,110.07,110.16,24900.0,97.5129,97.6103,97.4598,97.5395,24900.0
2014-07-28 10:20:00,110.15,110.36,110.09,110.33,15200.0,97.5306,97.7166,97.4775,97.69,15200.0
2014-07-28 10:30:00,110.33,110.33,110.16,110.24,15700.0,97.69,97.69,97.5395,97.6103,15700.0
2014-07-28 10:40:00,110.22,110.28,110.14,110.2,13400.0,97.5926,97.6457,97.5218,97.5749,13400.0
2014-07-28 10:50:00,110.2,110.27,110.1,110.12,9200.0,97.5749,97.6369,97.4864,97.5041,9200.0
2014-07-28 11:00:00,110.1,110.33,110.1,110.3,5100.0,97.4864,97.69,97.4864,97.6635,5100.0
2014-07-28 11:10:00,110.32,110.37,110.3,110.35,20100.0,97.6812,97.7254,97.6635,97.7077,20100.0
2014-07-28 11:20:00,110.35,110.65,110.35,110.65,14500.0,97.7077,97.9734,97.7077,97.9734,14500.0
2014-07-28 11:30:00,110.65,110.73,110.51,110.64,18700.0,97.9734,98.0442,97.8494,97.9645,18700.0
2014-07-28 11:40:00,110.67,110.81,110.67,110.81,15600.0,97.9911,98.115,97.9911,98.115,15600.0
2014-07-28 11:50:00,110.81,110.89,110.69,110.75,10000.0,98.115,98.1859,98.0088,98.0619,10000.0
2014-07-28 12:00:00,110.74,110.74,110.48,110.53,14500.0,98.053,98.053,97.8228,97.8671,14500.0
2014-07-28 12:10:00,110.54,110.54,110.34,110.35,17700.0,97.876,97.876,97.6989,97.7077,17700.0
2014-07-28 12:20:00,110.32,110.34,110.21,110.21,6400.0,97.6812,97.6989,97.5838,97.5838,6400.0
2014-07-28 12:30:00,110.2,110.29,110.2,110.29,8000.0,97.5749,97.6546,97.5749,97.6546,8000.0
2014-07-28 12:40:00,110.28,110.33,110.25,110.3,5000.0,97.6457,97.69,97.6192,97.6635,5000.0
2014-07-28 12:50:00,110.3,110.4,110.3,110.4,7600.0,97.6635,97.752,97.6635,97.752,7600.0
2014-07-28 13:00:00,110.4,110.58,110.39,110.56,12500.0,97.752,97.9114,97.7431,97.8937,12500.0
2014-07-28 13:10:00,110.58,110.65,110.56,110.56,7100.0,97.9114,97.9734,97.8937,97.8937,7100.0
2014-07-28 13:20:00,110.58,110.67,110.54,110.67,8400.0,97.9114,97.9911,97.876,97.9911,8400.0
2014-07-28 13:30:00,110.63,111.03,110.63,111.03,22500.0,97.9556,98.3098,97.9556,98.3098,22500.0
2014-07-28 13:40:00,111.04,111.12,111.01,111.07,10000.0,98.3187,98.3895,98.2921,98.3452,10000.0
2014-07-28 13:50:00,111.09,111.18,111.08,111.17,14500.0,98.3629,98.4426,98.3541,98.4338,14500.0
2014-07-28 14:00:00,111.17,111.25,111.13,111.22,13000.0,98.4338,98.5046,98.3984,98.4781,13000.0
2014-07-28 14:10:00,111.19,111.25,111.07,111.09,12100.0,98.4515,98.5046,98.3452,98.3629,12100.0
2014-07-28 14:20:00,111.11,111.12,111.03,111.04,11600.0,98.3807,98.3895,98.3098,98.3187,11600.0
2014-07-28 14:30:00,111.04,111.05,110.98,111.01,15800.0,98.3187,98.3275,98.2656,98.2921,15800.0
2014-07-28 14:40:00,111.01,111.01,110.9,110.95,14200.0,98.2921,98.2921,98.1947,98.239,14200.0
2014-07-28 14:50:00,110.95,111.08,110.95,111.08,15200.0,98.239,98.3541,98.239,98.3541,15200.0
2014-07-28 15:00:00,111.05,111.11,111.02,111.11,16900.0,98.3275,98.3807,98.301,98.3807,16900.0
2014-07-28 15:10:00,111.09,111.17,111.04,111.08,19000.0,98.3629,98.4338,98.3187,98.3541,19000.0
2014-07-28 15:20:00,111.04,111.05,110.9,110.91,19700.0,98.3187,98.3275,98.1947,98.2036,19700.0
2014-07-28 15:30:00,110.9,111.07,110.9,111.07,41100.0,98.1947,98.3452,98.1947,98.3452,41100.0
2014-07-28 15:40:00,111.05,111.09,110.99,110.99,94200.0,98.3275,98.3629,98.2744,98.2744,94200.0
2014-07-28 15:50:00,110.99,111.04,110.9,111.02,122700.0,98.2744,98.3187,98.1947,98.301,122700.0
2014-07-29 09:30:00,111.0,111.09,109.7,110.64,31900.0,98.2833,98.3629,97.1322,97.9645,31900.0
2014-07-29 09:40:00,110.52,110.69,110.16,110.35,23300.0,97.8583,98.0088,97.5395,97.7077,23300.0
2014-07-29 09:50:00,110.3,110.85,110.24,110.72,44400.0,97.6635,98.1504,97.6103,98.0353,44400.0
2014-07-29 10:00:00,110.66,111.09,110.6,111.09,43000.0,97.9822,98.3629,97.9291,98.3629,43000.0
2014-07-29 10:10:00,111.07,111.07,110.71,110.81,12900.0,98.3452,98.3452,98.0265,98.115,12900.0
2014-07-29 10:20:00,110.82,110.87,110.68,110.7,17600.0,98.1239,98.1682,97.9999,98.0176,17600.0
2014-07-29 10:30:00,110.75,110.75,110.59,110.68,18600.0,98.0619,98.0619,97.9202,97.9999,18600.0
2014-07-29 10:40:00,110.67,110.79,110.62,110.66,18600.0,97.9911,98.0973,97.9468,97.9822,18600.0
2014-07-29 10:50:00,110.64,110.73,110.61,110.7,13000.0,97.9645,98.0442,97.9379,98.0176,13000.0
2014-07-29 11:00:00,110.68,110.71,110.62,110.63,22700.0,97.9999,98.0265,97.9468,97.9556,22700.0
2014-07-29 11:10:00,110.66,110.66,110.56,110.56,15100.0,97.9822,97.9822,97.8937,97.8937,15100.0
2014-07-29 11:20:00,110.56,110.65,110.49,110.6,16800.0,97.8937,97.9734,97.8317,97.9291,16800.0
2014-07-29 11:30:00,110.55,110.55,110.33,110.47,14600.0,97.8848,97.8848,97.69,97.814,14600.0
2014-07-29 11:40:00,110.46,110.97,110.41,110.97,26100.0,97.8051,98.2567,97.7609,98.2567,26100.0
2014-07-29 11:50:00,110.96,110.96,110.72,110.76,14100.0,98.2478,98.2478,98.0353,98.0708,14100.0
2014-07-29 12:00:00,110.76,110.84,110.76,110.8,13800.0,98.0708,98.1416,98.0708,98.1062,13800.0
2014-07-29 12:10:00,110.8,110.81,110.74,110.77,13100.0,98.1062,98.115,98.053,98.0796,13100.0
2014-07-29 12:20:00,110.8,110.84,110.77,110.77,11100.0,98.1062,98.1416,98.0796,98.0796,11100.0
2014-07-29 12:30:00,110.76,110.76,110.67,110.7,5000.0,98.0708,98.0708,97.9911,98.0176,5000.0
2014-07-29 12:40:00,110.7,110.77,110.67,110.73,4700.0,98.0176,98.0796,97.9911,98.0442,4700.0
2014-07-29 12:50:00,110.75,110.8,110.7,110.75,7100.0,98.0619,98.1062,98.0176,98.0619,7100.0
2014-07-29 13:00:00,110.72,110.72,110.58,110.61,8200.0,98.0353,98.0353,97.9114,97.9379,8200.0
2014-07-29 13:10:00,110.65,110.65,110.52,110.57,7000.0,97.9734,97.9734,97.8583,97.9025,7000.0
2014-07-29 13:20:00,110.56,110.6,110.48,110.48,5200.0,97.8937,97.9291,97.8228,97.8228,5200.0
2014-07-29 13:30:00,110.49,110.51,110.41,110.41,7200.0,97.8317,97.8494,97.7609,97.7609,7200.0
2014-07-29 13:40:00,110.4,110.44,110.37,110.37,5600.0,97.752,97.7874,97.7254,97.7254,5600.0
2014-07-29 13:50:00,110.38,110.45,110.34,110.4,8800.0,97.7343,97.7963,97.6989,97.752,8800.0
2014-07-29 14:00:00,110.39,110.44,110.39,110.39,13300.0,97.7431,97.7874,97.7431,97.7431,13300.0
2014-07-29 14:10:00,110.4,110.45,110.37,110.39,13600.0,97.752,97.7963,97.7254,97.7431,13600.0
2014-07-29 14:20:00,110.38,110.38,109.97,110.16,33800.0,97.7343,97.7343,97.3713,97.5395,33800.0
2014-07-29 14:30:00,110.2,110.4,110.17,110.3,18500.0,97.5749,97.752,97.5483,97.6635,18500.0
2014-07-29 14:40:00,110.3,110.39,110.27,110.36,28900.0,97.6635,97.7431,97.6369,97.7166,28900.0
2014-07-29 14:50:00,110.36,110.37,110.18,110.19,19300.0,97.7166,97.7254,97.5572,97.5661,19300.0
2014-07-29 15:00:00,110.18,110.43,110.14,110.4,31300.0,97.5572,97.7786,97.5218,97.752,31300.0
2014-07-29 15:10:00,110.38,110.46,110.29,110.32,18500.0,97.7343,97.8051,97.6546,97.6812,18500.0
2014-07-29 15:20:00,110.31,110.38,110.21,110.26,21400.0,97.6723,97.7343,97.5838,97.628,21400.0
2014-07-29 15:30:00,110.25,110.27,110.07,110.16,44200.0,97.6192,97.6369,97.4598,97.5395,44200.0
2014-07-29 15:40:00,110.16,110.18,109.93,110.07,42700.0,97.5395,97.5572,97.3358,97.4598,42700.0
2014-07-29 15:50:00,110.04,110.08,109.77,109.83,119200.0,97.4332,97.4687,97.1942,97.2473,119200.0
2014-07-30 09:30:00,110.04,110.47,110.04,110.34,34200.0,97.4332,97.814,97.4332,97.6989,34200.0
2014-07-30 09:40:00,110.33,110.66,110.27,110.51,34700.0,97.69,97.9822,97.6369,97.8494,34700.0
2014-07-30 09:50:00,110.54,110.54,110.13,110.19,9100.0,97.876,97.876,97.5129,97.5661,9100.0
2014-07-30 10:00:00,110.15,110.17,109.89,109.95,11000.0,97.5306,97.5483,97.3004,97.3536,11000.0
2014-07-30 10:10:00,109.95,110.07,109.84,109.89,11600.0,97.3536,97.4598,97.2562,97.3004,11600.0
2014-07-30 10:20:00,109.91,110.09,109.89,110.0,8100.0,97.3181,97.4775,97.3004,97.3978,8100.0
2014-07-30 10:30:00,110.03,110.04,109.82,109.82,11500.0,97.4244,97.4332,97.2384,97.2384,11500.0
2014-07-30 10:40:00,109.82,109.82,109.58,109.67,15100.0,97.2384,97.2384,97.0259,97.1056,15100.0
2014-07-30 10:50:00,109.64,109.82,109.61,109.65,13000.0,97.0791,97.2384,97.0525,97.0879,13000.0
2014-07-30 11:00:00,109.63,109.63,109.44,109.6,10600.0,97.0702,97.0702,96.902,97.0437,10600.0
2014-07-30 11:10:00,109.6,109.75,109.47,109.68,38100.0,97.0437,97.1765,96.9285,97.1145,38100.0
2014-07-30 11:20:00,109.68,109.77,109.62,109.75,10000.0,97.1145,97.1942,97.0614,97.1765,10000.0
2014-07-30 11:30:00,109.74,109.77,109.6,109.6,5800.0,97.1676,97.1942,97.0437,97.0437,5800.0
2014-07-30 11:40:00,109.59,109.63,109.33,109.33,15200.0,97.0348,97.0702,96.8046,96.8046,15200.0
2014-07-30 11:50:00,109.33,109.42,109.18,109.18,18100.0,96.8046,96.8843,96.6718,96.6718,18100.0
2014-07-30 12:00:00,109.21,109.32,109.15,109.18,8800.0,96.6983,96.7957,96.6452,96.6718,8800.0
2014-07-30 12:10:00,109.23,109.45,109.23,109.36,9200.0,96.716,96.9108,96.716,96.8311,9200.0
2014-07-30 12:20:00,109.36,109.58,109.31,109.34,34900.0,96.8311,97.0259,96.7869,96.8134,34900.0
2014-07-30 12:30:00,109.34,109.52,109.22,109.49,10800.0,96.8134,96.9728,96.7072,96.9463,10800.0
2014-07-30 12:40:00,109.46,109.58,109.42,109.58,4100.0,96.9197,97.0259,96.8843,97.0259,4100.0
2014-07-30 12:50:00,109.55,109.55,109.47,109.52,3400.0,96.9994,96.9994,96.9285,96.9728,3400.0
2014-07-30 13:00:00,109.51,109.54,109.38,109.38,5900.0,96.964,96.9905,96.8489,96.8489,5900.0
2014-07-30 13:10:00,109.38,109.48,109.38,109.4,5900.0,96.8489,96.9374,96.8489,96.8666,5900.0
2014-07-30 13:20:00,109.43,109.5,109.32,109.38,7000.0,96.8931,96.9551,96.7957,96.8489,7000.0
2014-07-30 13:30:00,109.36,109.5,109.36,109.37,36800.0,96.8311,96.9551,96.8311,96.84,36800.0
2014-07-30 13:40:00,109.39,109.4,109.3,109.33,25400.0,96.8577,96.8666,96.778,96.8046,25400.0
2014-07-30 13:50:00,109.34,109.43,109.3,109.43,6000.0,96.8134,96.8931,96.778,96.8931,6000.0
2014-07-30 14:00:00,109.45,109.76,109.3,109.68,33700.0,96.9108,97.1853,96.778,97.1145,33700.0
2014-07-30 14:10:00,109.78,110.08,109.78,109.94,15900.0,97.203,97.4687,97.203,97.3447,15900.0
2014-07-30 14:20:00,109.94,109.99,109.75,109.87,9300.0,97.3447,97.389,97.1765,97.2827,9300.0
2014-07-30 14:30:00,109.9,109.94,109.73,109.76,13200.0,97.3093,97.3447,97.1588,97.1853,13200.0
2014-07-30 14:40:00,109.8,109.86,109.56,109.65,11100.0,97.2207,97.2739,97.0082,97.0879,11100.0
2014-07-30 14:50:00,109.63,109.73,109.61,109.61,9600.0,97.0702,97.1588,97.0525,97.0525,9600.0
2014-07-30 15:00:00,109.6,109.6,109.41,109.43,19600.0,97.0437,97.0437,96.8754,96.8931,19600.0
2014-07-30 15:10:00,109.46,109.53,109.32,109.5,29800.0,96.9197,96.9817,96.7957,96.9551,29800.0
2014-07-30 15:20:00,109.5,109.52,109.42,109.48,20300.0,96.9551,96.9728,96.8843,96.9374,20300.0
2014-07-30 15:30:00,109.49,109.57,109.47,109.5,44400.0,96.9463,97.0171,96.9285,96.9551,44400.0
2014-07-30 15:40:00,109.5,109.52,109.44,109.48,53800.0,96.9551,96.9728,96.902,96.9374,53800.0
2014-07-30 15:50:00,109.48,109.52,109.3,109.35,116700.0,96.9374,96.9728,96.778,96.8223,116700.0
2014-07-31 09:30:00,109.67,110.04,109.37,110.04,65800.0,97.1056,97.4332,96.84,97.4332,65800.0
2014-07-31 09:40:00,109.97,110.07,109.73,110.0,19900.0,97.3713,97.4598,97.1588,97.3978,19900.0
2014-07-31 09:50:00,110.06,110.06,109.57,109.61,14500.0,97.451,97.451,97.0171,97.0525,14500.0
2014-07-31 10:00:00,109.62,109.72,109.45,109.5,76800.0,97.0614,97.1499,96.9108,96.9551,76800.0
2014-07-31 10:10:00,109.56,109.76,109.49,109.76,16400.0,97.0082,97.1853,96.9463,97.1853,16400.0
2014-07-31 10:20:00,109.74,109.8,109.5,109.57,35500.0,97.1676,97.2207,96.9551,97.0171,35500.0
2014-07-31 10:30:00,109.56,109.6,109.4,109.46,23100.0,97.0082,97.0437,96.8666,96.9197,23100.0
2014-07-31 10:40:00,109.47,109.51,109.39,109.41,17900.0,96.9285,96.964,96.8577,96.8754,17900.0
2014-07-31 10:50:00,109.42,109.46,109.06,109.07,51300.0,96.8843,96.9197,96.5655,96.5744,51300.0
2014-07-31 11:00:00,109.09,109.38,109.07,109.29,12000.0,96.5921,96.8489,96.5744,96.7692,12000.0
2014-07-31 11:10:00,109.27,109.31,109.18,109.26,10600.0,96.7515,96.7869,96.6718,96.7426,10600.0
2014-07-31 11:20:00,109.24,109.35,109.16,109.19,11800.0,96.7249,96.8223,96.6541,96.6806,11800.0
2014-07-31 11:30:00,109.15,109.21,109.07,109.21,12000.0,96.6452,96.6983,96.5744,96.6983,12000.0
2014-07-31 11:40:00,109.26,109.32,109.17,109.2,19100.0,96.7426,96.7957,96.6629,96.6895,19100.0
2014-07-31 11:50:00,109.19,109.21,108.94,108.94,11100.0,96.6806,96.6983,96.4593,96.4593,11100.0
2014-07-31 12:00:00,108.94,109.0,108.86,108.96,8800.0,96.4593,96.5124,96.3884,96.477,8800.0
2014-07-31 12:10:00,108.96,108.96,108.78,108.78,7000.0,96.477,96.477,96.3176,96.3176,7000.0
2014-07-31 12:20:00,108.8,108.8,108.66,108.72,5600.0,96.3353,96.3353,96.2113,96.2645,5600.0
2014-07-31 12:30:00,108.73,108.88,108.71,108.76,7700.0,96.2733,96.4061,96.2556,96.2999,7700.0
2014-07-31 12:40:00,108.79,108.89,108.77,108.85,3900.0,96.3264,96.415,96.3087,96.3796,3900.0
2014-07-31 12:50:00,108.85,108.9,108.77,108.82,5500.0,96.3796,96.4238,96.3087,96.353,5500.0
2014-07-31 13:00:00,108.82,108.88,108.75,108.87,6900.0,96.353,96.4061,96.291,96.3973,6900.0
2014-07-31 13:10:00,108.84,108.84,108.66,108.72,11000.0,96.3707,96.3707,96.2113,96.2645,11000.0
2014-07-31 13:20:00,108.71,108.73,108.55,108.63,12600.0,96.2556,96.2733,96.1139,96.1848,12600.0
2014-07-31 13:30:00,108.63,108.9,108.63,108.88,11400.0,96.1848,96.4238,96.1848,96.4061,11400.0
2014-07-31 13:40:00,108.88,108.91,108.77,108.86,24600.0,96.4061,96.4327,96.3087,96.3884,24600.0
2014-07-31 13:50:00,108.88,108.96,108.86,108.94,15800.0,96.4061,96.477,96.3884,96.4593,15800.0
2014-07-31 14:00:00,108.93,109.1,108.92,109.04,14300.0,96.4504,96.6009,96.4416,96.5478,14300.0
2014-07-31 14:10:00,109.02,109.06,108.93,109.0,16300.0,96.5301,96.5655,96.4504,96.5124,16300.0
2014-07-31 14:20:00,108.96,109.06,108.95,109.04,16900.0,96.477,96.5655,96.4681,96.5478,16900.0
2014-07-31 14:30:00,109.03,109.03,108.88,108.89,17100.0,96.539,96.539,96.4061,96.415,17100.0
2014-07-31 14:40:00,108.93,108.93,108.64,108.73,23600.0,96.4504,96.4504,96.1936,96.2733,23600.0
2014-07-31 14:50:00,108.73,108.79,108.61,108.64,24500.0,96.2733,96.3264,96.1671,96.1936,24500.0
2014-07-31 15:00:00,108.63,108.78,108.61,108.72,17600.0,96.1848,96.3176,96.1671,96.2645,17600.0
2014-07-31 15:10:00,108.7,108.74,108.59,108.69,22300.0,96.2468,96.2822,96.1494,96.2379,22300.0
2014-07-31 15:20:00,108.66,108.68,108.52,108.6,31600.0,96.2113,96.2291,96.0874,96.1582,31600.0
2014-07-31 15:30:00,108.6,108.83,108.6,108.81,39300.0,96.1582,96.3619,96.1582,96.3442,39300.0
2014-07-31 15:40:00,108.8,108.87,108.58,108.67,51100.0,96.3353,96.3973,96.1405,96.2202,51100.0
2014-07-31 15:50:00,108.66,108.68,108.51,108.53,137800.0,96.2113,96.2291,96.0785,96.0962,137800.0
2014-08-01 09:30:00,107.67,108.29,107.31,108.22,55100.0,95.3348,95.8837,95.016,95.8218,55100.0
2014-08-01 09:40:00,108.23,108.29,107.87,108.08,17300.0,95.8306,95.8837,95.5118,95.6978,17300.0
2014-08-01 09:50:00,108.04,108.28,107.98,108.14,13400.0,95.6624,95.8749,95.6092,95.7509,13400.0
2014-08-01 10:00:00,108.17,108.49,108.14,108.19,23300.0,95.7775,96.0608,95.7509,95.7952,23300.0
2014-08-01 10:10:00,108.2,108.22,107.84,107.87,13200.0,95.804,95.8218,95.4853,95.5118,13200.0
2014-08-01 10:20:00,107.85,108.29,107.85,108.22,6600.0,95.4941,95.8837,95.4941,95.8218,6600.0
2014-08-01 10:30:00,108.2,108.26,108.07,108.26,10000.0,95.804,95.8572,95.6889,95.8572,10000.0
2014-08-01 10:40:00,108.22,108.38,108.06,108.1,12400.0,95.8218,95.9634,95.6801,95.7155,12400.0
2014-08-01 10:50:00,108.11,108.27,108.09,108.19,13900.0,95.7244,95.866,95.7066,95.7952,13900.0
2014-08-01 11:00:00,108.17,108.2,108.06,108.12,21800.0,95.7775,95.804,95.6801,95.7332,21800.0
2014-08-01 11:10:00,108.15,108.29,108.04,108.27,26800.0,95.7598,95.8837,95.6624,95.866,26800.0
2014-08-01 11:20:00,108.29,108.49,108.26,108.31,15800.0,95.8837,96.0608,95.8572,95.9014,15800.0
2014-08-01 11:30:00,108.35,108.41,108.28,108.32,21400.0,95.9369,95.99,95.8749,95.9103,21400.0
2014-08-01 11:40:00,108.31,108.44,108.19,108.21,18700.0,95.9014,96.0165,95.7952,95.8129,18700.0
2014-08-01 11:50:00,108.21,108.22,107.99,108.13,21300.0,95.8129,95.8218,95.6181,95.7421,21300.0
2014-08-01 12:00:00,108.14,108.3,108.09,108.09,11900.0,95.7509,95.8926,95.7066,95.7066,11900.0
2014-08-01 12:10:00,108.11,108.34,108.09,108.32,7400.0,95.7244,95.928,95.7066,95.9103,7400.0
2014-08-01 12:20:00,108.3,108.3,108.17,108.22,5300.0,95.8926,95.8926,95.7775,95.8218,5300.0
2014-08-01 12:30:00,108.22,108.32,108.13,108.13,3900.0,95.8218,95.9103,95.7421,95.7421,3900.0
2014-08-01 12:40:00,108.15,108.25,108.13,108.14,9800.0,95.7598,95.8483,95.7421,95.7509,9800.0
2014-08-01 12:50:00,108.12,108.33,108.09,108.3,6900.0,95.7332,95.9191,95.7066,95.8926,6900.0
2014-08-01 13:00:00,108.23,108.32,108.12,108.23,5300.0,95.8306,95.9103,95.7332,95.8306,5300.0
2014-08-01 13:10:00,108.23,108.36,108.18,108.33,4000.0,95.8306,95.9457,95.7863,95.9191,4000.0
2014-08-01 13:20:00,108.34,108.56,108.26,108.56,8000.0,95.928,96.1228,95.8572,96.1228,8000.0
2014-08-01 13:30:00,108.57,108.59,108.36,108.5,7500.0,96.1317,96.1494,95.9457,96.0697,7500.0
2014-08-01 13:40:00,108.52,108.56,108.38,108.53,7900.0,96.0874,96.1228,95.9634,96.0962,7900.0
2014-08-01 13:50:00,108.56,108.62,108.47,108.57,8800.0,96.1228,96.1759,96.0431,96.1317,8800.0
2014-08-01 14:00:00,108.59,108.62,108.45,108.61,10900.0,96.1494,96.1759,96.0254,96.1671,10900.0
2014-08-01 14:10:00,108.62,108.64,108.55,108.59,7300.0,96.1759,96.1936,96.1139,96.1494,7300.0
2014-08-01 14:20:00,108.63,108.63,108.37,108.41,8900.0,96.1848,96.1848,95.9546,95.99,8900.0
2014-08-01 14:30:00,108.41,108.49,108.37,108.49,4900.0,95.99,96.0608,95.9546,96.0608,4900.0
2014-08-01 14:40:00,108.46,108.47,108.29,108.3,10100.0,96.0343,96.0431,95.8837,95.8926,10100.0
2014-08-01 14:50:00,108.28,108.35,108.19,108.3,9600.0,95.8749,95.9369,95.7952,95.8926,9600.0
2014-08-01 15:00:00,108.29,108.37,108.23,108.29,10100.0,95.8837,95.9546,95.8306,95.8837,10100.0
2014-08-01 15:10:00,108.29,108.45,108.28,108.45,15400.0,95.8837,96.0254,95.8749,96.0254,15400.0
2014-08-01 15:20:00,108.43,108.49,108.39,108.43,14200.0,96.0077,96.0608,95.9723,96.0077,14200.0
2014-08-01 15:30:00,108.41,108.41,108.27,108.35,17500.0,95.99,95.99,95.866,95.9369,17500.0
2014-08-01 15:40:00,108.36,108.37,108.15,108.23,32300.0,95.9457,95.9546,95.7598,95.8306,32300.0
2014-08-01 15:50:00,108.21,108.34,108.11,108.26,76500.0,95.8129,95.928,95.7244,95.8572,76500.0
2014-08-04 09:30:00,108.43,108.68,108.37,108.67,12700.0,96.0077,96.2291,95.9546,96.2202,12700.0
2014-08-04 09:40:00,108.61,108.61,108.28,108.28,20000.0,96.1671,96.1671,95.8749,95.8749,20000.0
2014-08-04 09:50:00,108.32,108.6,108.32,108.53,6100.0,95.9103,96.1582,95.9103,96.0962,6100.0
2014-08-04 10:00:00,108.46,108.52,108.33,108.4,8700.0,96.0343,96.0874,95.9191,95.9811,8700.0
2014-08-04 10:10:00,108.39,108.43,108.17,108.28,14200.0,95.9723,96.0077,95.7775,95.8749,14200.0
2014-08-04 10:20:00,108.28,108.4,108.25,108.25,7900.0,95.8749,95.9811,95.8483,95.8483,7900.0
2014-08-04 10:30:00,108.27,108.29,108.1,108.19,7900.0,95.866,95.8837,95.7155,95.7952,7900.0
2014-08-04 10:40:00,108.16,108.16,107.88,107.94,6000.0,95.7686,95.7686,95.5207,95.5738,6000.0
2014-08-04 10:50:00,107.95,108.0,107.72,107.82,7100.0,95.5827,95.627,95.379,95.4676,7100.0
2014-08-04 11:00:00,107.82,108.02,107.73,108.02,8300.0,95.4676,95.6447,95.3879,95.6447,8300.0
2014-08-04 11:10:00,108.1,108.34,108.1,108.23,7700.0,95.7155,95.928,95.7155,95.8306,7700.0
2014-08-04 11:20:00,108.22,108.37,108.21,108.35,4200.0,95.8218,95.9546,95.8129,95.9369,4200.0
2014-08-04 11:30:00,108.36,108.41,108.24,108.34,8500.0,95.9457,95.99,95.8395,95.928,8500.0
2014-08-04 11:40:00,108.3,108.32,108.16,108.3,5100.0,95.8926,95.9103,95.7686,95.8926,5100.0
2014-08-04 11:50:00,108.3,108.33,108.25,108.3,5200.0,95.8926,95.9191,95.8483,95.8926,5200.0
2014-08-04 12:00:00,108.32,108.35,108.23,108.29,8100.0,95.9103,95.9369,95.8306,95.8837,8100.0
2014-08-04 12:10:00,108.33,108.4,108.29,108.4,10900.0,95.9191,95.9811,95.8837,95.9811,10900.0
2014-08-04 12:20:00,108.39,108.61,108.39,108.6,5900.0,95.9723,96.1671,95.9723,96.1582,5900.0
2014-08-04 12:30:00,108.6,108.61,108.51,108.58,9000.0,96.1582,96.1671,96.0785,96.1405,9000.0
2014-08-04 12:40:00,108.57,108.6,108.48,108.54,6600.0,96.1317,96.1582,96.052,96.1051,6600.0
2014-08-04 12:50:00,108.55,108.68,108.55,108.65,8500.0,96.1139,96.2291,96.1139,96.2025,8500.0
2014-08-04 13:00:00,108.66,108.7,108.62,108.66,7500.0,96.2113,96.2468,96.1759,96.2113,7500.0
2014-08-04 13:10:00,108.66,108.66,108.57,108.6,8700.0,96.2113,96.2113,96.1317,96.1582,8700.0
2014-08-04 13:20:00,108.61,108.71,108.61,108.68,15400.0,96.1671,96.2556,96.1671,96.2291,15400.0
2014-08-04 13:30:00,108.68,108.82,108.66,108.82,6900.0,96.2291,96.353,96.2113,96.353,6900.0
2014-08-04 13:40:00,108.82,108.96,108.81,108.93,7400.0,96.353,96.477,96.3442,96.4504,7400.0
2014-08-04 13:50:00,108.94,108.94,108.82,108.88,6200.0,96.4593,96.4593,96.353,96.4061,6200.0
2014-08-04 14:00:00,108.85,108.96,108.84,108.84,7100.0,96.3796,96.477,96.3707,96.3707,7100.0
2014-08-04 14:10:00,108.85,108.89,108.83,108.88,11900.0,96.3796,96.415,96.3619,96.4061,11900.0
2014-08-04 14:20:00,108.89,108.92,108.86,108.91,12500.0,96.415,96.4416,96.3884,96.4327,12500.0
2014-08-04 14:30:00,108.9,109.1,108.88,109.1,10500.0,96.4238,96.6009,96.4061,96.6009,10500.0
2014-08-04 14:40:00,109.1,109.24,109.08,109.24,9800.0,96.6009,96.7249,96.5832,96.7249,9800.0
2014-08-04 14:50:00,109.24,109.33,109.23,109.25,13000.0,96.7249,96.8046,96.716,96.7337,13000.0
2014-08-04 15:00:00,109.24,109.28,109.21,109.25,14400.0,96.7249,96.7603,96.6983,96.7337,14400.0
2014-08-04 15:10:00,109.26,109.36,109.21,109.36,11400.0,96.7426,96.8311,96.6983,96.8311,11400.0
2014-08-04 15:20:00,109.35,109.4,109.31,109.4,13200.0,96.8223,96.8666,96.7869,96.8666,13200.0
2014-08-04 15:30:00,109.39,109.57,109.36,109.56,21500.0,96.8577,97.0171,96.8311,97.0082,21500.0
2014-08-04 15:40:00,109.57,109.65,109.47,109.49,28700.0,97.0171,97.0879,96.9285,96.9463,28700.0
2014-08-04 15:50:00,109.49,109.52,109.32,109.32,81000.0,96.9463,96.9728,96.7957,96.7957,81000.0
2014-08-05 09:30:00,109.18,109.44,108.89,109.24,38700.0,96.6718,96.902,96.415,96.7249,38700.0
2014-08-05 09:40:00,109.25,109.36,109.16,109.17,6300.0,96.7337,96.8311,96.6541,96.6629,6300.0
2014-08-05 09:50:00,109.16,109.16,108.7,108.86,23000.0,96.6541,96.6541,96.2468,96.3884,23000.0
2014-08-05 10:00:00,108.9,108.96,108.59,108.94,49900.0,96.4238,96.477,96.1494,96.4593,49900.0
2014-08-05 10:10:00,108.97,109.07,108.76,108.87,11600.0,96.4858,96.5744,96.2999,96.3973,11600.0
2014-08-05 10:20:00,108.92,109.03,108.91,108.98,5400.0,96.4416,96.539,96.4327,96.4947,5400.0
2014-08-05 10:30:00,108.97,109.14,108.93,109.01,18700.0,96.4858,96.6364,96.4504,96.5212,18700.0
2014-08-05 10:40:00,109.04,109.08,108.96,109.06,8800.0,96.5478,96.5832,96.477,96.5655,8800.0
2014-08-05 10:50:00,109.05,109.05,108.79,108.86,6900.0,96.5567,96.5567,96.3264,96.3884,6900.0
2014-08-05 11:00:00,108.89,108.9,108.76,108.79,10000.0,96.415,96.4238,96.2999,96.3264,10000.0
2014-08-05 11:10:00,108.82,109.08,108.82,109.08,2600.0,96.353,96.5832,96.353,96.5832,2600.0
2014-08-05 11:20:00,109.05,109.15,108.96,109.02,6900.0,96.5567,96.6452,96.477,96.5301,6900.0
2014-08-05 11:30:00,109.06,109.07,108.96,108.96,2400.0,96.5655,96.5744,96.477,96.477,2400.0
2014-08-05 11:40:00,108.95,109.04,108.91,108.91,9500.0,96.4681,96.5478,96.4327,96.4327,9500.0
2014-08-05 11:50:00,108.87,109.02,108.83,108.86,4200.0,96.3973,96.5301,96.3619,96.3884,4200.0
2014-08-05 12:00:00,108.85,108.97,108.84,108.93,3500.0,96.3796,96.4858,96.3707,96.4504,3500.0
2014-08-05 12:10:00,108.91,108.99,108.86,108.9,2500.0,96.4327,96.5035,96.3884,96.4238,2500.0
2014-08-05 12:20:00,108.95,108.96,108.74,108.83,5700.0,96.4681,96.477,96.2822,96.3619,5700.0
2014-08-05 12:30:00,108.8,108.84,108.65,108.68,6500.0,96.3353,96.3707,96.2025,96.2291,6500.0
2014-08-05 12:40:00,108.71,108.79,108.66,108.76,6000.0,96.2556,96.3264,96.2113,96.2999,6000.0
2014-08-05 12:50:00,108.74,108.81,108.73,108.79,4100.0,96.2822,96.3442,96.2733,96.3264,4100.0
2014-08-05 13:00:00,108.84,108.85,108.74,108.83,5300.0,96.3707,96.3796,96.2822,96.3619,5300.0
2014-08-05 13:10:00,108.81,108.87,108.76,108.85,3600.0,96.3442,96.3973,96.2999,96.3796,3600.0
2014-08-05 13:20:00,108.85,108.88,108.79,108.88,3200.0,96.3796,96.4061,96.3264,96.4061,3200.0
2014-08-05 13:30:00,108.9,108.94,108.39,108.39,13400.0,96.4238,96.4593,95.9723,95.9723,13400.0
2014-08-05 13:40:00,108.35,108.49,108.14,108.31,20300.0,95.9369,96.0608,95.7509,95.9014,20300.0
2014-08-05 13:50:00,108.24,108.34,108.18,108.18,12000.0,95.8395,95.928,95.7863,95.7863,12000.0
2014-08-05 14:00:00,108.16,108.25,108.02,108.04,20200.0,95.7686,95.8483,95.6447,95.6624,20200.0
2014-08-05 14:10:00,108.06,108.17,108.01,108.06,8400.0,95.6801,95.7775,95.6358,95.6801,8400.0
2014-08-05 14:20:00,108.08,108.24,108.07,108.24,17500.0,95.6978,95.8395,95.6889,95.8395,17500.0
2014-08-05 14:30:00,108.27,108.39,108.27,108.27,7700.0,95.866,95.9723,95.866,95.866,7700.0
2014-08-05 14:40:00,108.25,108.3,108.21,108.23,6100.0,95.8483,95.8926,95.8129,95.8306,6100.0
2014-08-05 14:50:00,108.23,108.25,108.08,108.08,6300.0,95.8306,95.8483,95.6978,95.6978,6300.0
2014-08-05 15:00:00,108.07,108.08,107.88,107.92,14000.0,95.6889,95.6978,95.5207,95.5561,14000.0
2014-08-05 15:10:00,107.93,108.14,107.89,108.13,12600.0,95.565,95.7509,95.5296,95.7421,12600.0
2014-08-05 15:20:00,108.11,108.21,108.04,108.04,6500.0,95.7244,95.8129,95.6624,95.6624,6500.0
2014-08-05 15:30:00,108.1,108.35,108.08,108.25,24400.0,95.7155,95.9369,95.6978,95.8483,24400.0
2014-08-05 15:40:00,108.25,108.3,108.17,108.19,17100.0,95.8483,95.8926,95.7775,95.7952,17100.0
2014-08-05 15:50:00,108.21,108.37,108.17,108.17,47500.0,95.8129,95.9546,95.7775,95.7775,47500.0
2014-08-06 09:30:00,108.07,108.39,107.55,108.25,19100.0,95.6889,95.9723,95.2285,95.8483,19100.0
2014-08-06 09:40:00,108.23,108.75,108.11,108.38,9700.0,95.8306,96.291,95.7244,95.9634,9700.0
2014-08-06 09:50:00,108.34,108.37,108.22,108.34,15000.0,95.928,95.9546,95.8218,95.928,15000.0
2014-08-06 10:00:00,108.31,108.51,108.3,108.4,13500.0,95.9014,96.0785,95.8926,95.9811,13500.0
2014-08-06 10:10:00,108.4,108.44,108.17,108.26,4900.0,95.9811,96.0165,95.7775,95.8572,4900.0
2014-08-06 10:20:00,108.26,108.63,108.26,108.58,9000.0,95.8572,96.1848,95.8572,96.1405,9000.0
2014-08-06 10:30:00,108.67,108.67,108.27,108.45,22500.0,96.2202,96.2202,95.866,96.0254,22500.0
2014-08-06 10:40:00,108.47,108.52,108.37,108.4,11100.0,96.0431,96.0874,95.9546,95.9811,11100.0
2014-08-06 10:50:00,108.42,108.77,108.37,108.77,9000.0,95.9988,96.3087,95.9546,96.3087,9000.0
2014-08-06 11:00:00,108.77,108.77,108.62,108.72,3800.0,96.3087,96.3087,96.1759,96.2645,3800.0
2014-08-06 11:10:00,108.67,108.68,108.55,108.63,11700.0,96.2202,96.2291,96.1139,96.1848,11700.0
2014-08-06 11:20:00,108.66,108.75,108.62,108.62,10200.0,96.2113,96.291,96.1759,96.1759,10200.0
2014-08-06 11:30:00,108.6,108.8,108.57,108.66,10000.0,96.1582,96.3353,96.1317,96.2113,10000.0
2014-08-06 11:40:00,108.66,108.92,108.62,108.83,8100.0,96.2113,96.4416,96.1759,96.3619,8100.0
2014-08-06 11:50:00,108.77,109.02,108.77,109.0,7200.0,96.3087,96.5301,96.3087,96.5124,7200.0
2014-08-06 12:00:00,109.0,109.16,109.0,109.06,11300.0,96.5124,96.6541,96.5124,96.5655,11300.0
2014-08-06 12:10:00,109.06,109.06,108.77,108.81,8400.0,96.5655,96.5655,96.3087,96.3442,8400.0
2014-08-06 12:20:00,108.79,108.94,108.75,108.82,5200.0,96.3264,96.4593,96.291,96.353,5200.0
2014-08-06 12:30:00,108.89,109.03,108.82,108.98,5300.0,96.415,96.539,96.353,96.4947,5300.0
2014-08-06 12:40:00,108.96,109.02,108.83,108.83,5300.0,96.477,96.5301,96.3619,96.3619,5300.0
2014-08-06 12:50:00,108.82,108.87,108.76,108.76,3600.0,96.353,96.3973,96.2999,96.2999,3600.0
2014-08-06 13:00:00,108.76,108.83,108.68,108.71,3400.0,96.2999,96.3619,96.2291,96.2556,3400.0
2014-08-06 13:10:00,108.76,108.79,108.68,108.79,2600.0,96.2999,96.3264,96.2291,96.3264,2600.0
2014-08-06 13:20:00,108.77,108.83,108.7,108.7,3700.0,96.3087,96.3619,96.2468,96.2468,3700.0
2014-08-06 13:30:00,108.63,108.77,108.63,108.72,7100.0,96.1848,96.3087,96.1848,96.2645,7100.0
2014-08-06 13:40:00,108.73,108.73,108.57,108.59,5900.0,96.2733,96.2733,96.1317,96.1494,5900.0
2014-08-06 13:50:00,108.6,108.62,108.51,108.52,5700.0,96.1582,96.1759,96.0785,96.0874,5700.0
2014-08-06 14:00:00,108.49,108.61,108.46,108.59,5000.0,96.0608,96.1671,96.0343,96.1494,5000.0
2014-08-06 14:10:00,108.58,108.65,108.57,108.63,6400.0,96.1405,96.2025,96.1317,96.1848,6400.0
2014-08-06 14:20:00,108.59,108.7,108.59,108.69,1800.0,96.1494,96.2468,96.1494,96.2379,1800.0
2014-08-06 14:30:00,108.69,108.7,108.57,108.61,5600.0,96.2379,96.2468,96.1317,96.1671,5600.0
2014-08-06 14:40:00,108.67,108.8,108.67,108.77,8500.0,96.2202,96.3353,96.2202,96.3087,8500.0
2014-08-06 14:50:00,108.8,108.88,108.75,108.75,63000.0,96.3353,96.4061,96.291,96.291,63000.0
2014-08-06 15:00:00,108.74,108.93,108.74,108.87,10600.0,96.2822,96.4504,96.2822,96.3973,10600.0
2014-08-06 15:10:00,108.84,108.86,108.76,108.83,9600.0,96.3707,96.3884,96.2999,96.3619,9600.0
2014-08-06 15:20:00,108.83,108.88,108.76,108.81,10400.0,96.3619,96.4061,96.2999,96.3442,10400.0
2014-08-06 15:30:00,108.81,108.81,108.64,108.77,23900.0,96.3442,96.3442,96.1936,96.3087,23900.0
2014-08-06 15:40:00,108.78,108.85,108.73,108.78,26400.0,96.3176,96.3796,96.2733,96.3176,26400.0
2014-08-06 15:50:00,108.79,108.91,108.72,108.84,149700.0,96.3264,96.4327,96.2645,96.3707,149700.0
2014-08-07 09:30:00,109.2,109.5,109.2,109.23,11900.0,96.6895,96.9551,96.6895,96.716,11900.0
2014-08-07 09:40:00,109.19,109.23,108.84,108.9,6800.0,96.6806,96.716,96.3707,96.4238,6800.0
2014-08-07 09:50:00,108.97,109.27,108.96,109.11,10500.0,96.4858,96.7515,96.477,96.6098,10500.0
2014-08-07 10:00:00,109.12,109.31,109.09,109.28,6200.0,96.6186,96.7869,96.5921,96.7603,6200.0
2014-08-07 10:10:00,109.3,109.43,109.13,109.31,14600.0,96.778,96.8931,96.6275,96.7869,14600.0
2014-08-07 10:20:00,109.3,109.48,109.3,109.38,11500.0,96.778,96.9374,96.778,96.8489,11500.0
2014-08-07 10:30:00,109.38,109.49,109.26,109.46,14400.0,96.8489,96.9463,96.7426,96.9197,14400.0
2014-08-07 10:40:00,109.44,109.49,109.01,109.07,10100.0,96.902,96.9463,96.5212,96.5744,10100.0
2014-08-07 10:50:00,109.02,109.04,108.77,108.82,14800.0,96.5301,96.5478,96.3087,96.353,14800.0
2014-08-07 11:00:00,108.8,108.81,108.65,108.78,5800.0,96.3353,96.3442,96.2025,96.3176,5800.0
2014-08-07 11:10:00,108.83,108.83,108.58,108.65,8300.0,96.3619,96.3619,96.1405,96.2025,8300.0
2014-08-07 11:20:00,108.66,108.83,108.63,108.64,11000.0,96.2113,96.3619,96.1848,96.1936,11000.0
2014-08-07 11:30:00,108.62,108.8,108.56,108.61,8400.0,96.1759,96.3353,96.1228,96.1671,8400.0
2014-08-07 11:40:00,108.64,108.68,108.33,108.4,17100.0,96.1936,96.2291,95.9191,95.9811,17100.0
2014-08-07 11:50:00,108.46,108.58,108.39,108.58,6200.0,96.0343,96.1405,95.9723,96.1405,6200.0
2014-08-07 12:00:00,108.58,108.62,108.48,108.62,4800.0,96.1405,96.1759,96.052,96.1759,4800.0
2014-08-07 12:10:00,108.6,108.6,108.3,108.37,6000.0,96.1582,96.1582,95.8926,95.9546,6000.0
2014-08-07 12:20:00,108.32,108.51,108.25,108.39,3800.0,95.9103,96.0785,95.8483,95.9723,3800.0
2014-08-07 12:30:00,108.36,108.36,108.07,108.24,5900.0,95.9457,95.9457,95.6889,95.8395,5900.0
2014-08-07 12:40:00,108.23,108.33,108.2,108.25,5400.0,95.8306,95.9191,95.804,95.8483,5400.0
2014-08-07 12:50:00,108.33,108.37,108.2,108.29,6800.0,95.9191,95.9546,95.804,95.8837,6800.0
2014-08-07 13:00:00,108.32,108.5,108.32,108.5,5100.0,95.9103,96.0697,95.9103,96.0697,5100.0
2014-08-07 13:10:00,108.48,108.54,108.42,108.44,4000.0,96.052,96.1051,95.9988,96.0165,4000.0
2014-08-07 13:20:00,108.47,108.62,108.43,108.54,6400.0,96.0431,96.1759,96.0077,96.1051,6400.0
2014-08-07 13:30:00,108.59,108.62,108.5,108.54,3900.0,96.1494,96.1759,96.0697,96.1051,3900.0
2014-08-07 13:40:00,108.56,108.58,108.49,108.54,11700.0,96.1228,96.1405,96.0608,96.1051,11700.0
2014-08-07 13:50:00,108.53,108.58,108.5,108.58,1600.0,96.0962,96.1405,96.0697,96.1405,1600.0
2014-08-07 14:00:00,108.57,108.57,108.4,108.44,4400.0,96.1317,96.1317,95.9811,96.0165,4400.0
2014-08-07 14:10:00,108.45,108.48,108.21,108.26,19700.0,96.0254,96.052,95.8129,95.8572,19700.0
2014-08-07 14:20:00,108.24,108.27,108.14,108.14,10700.0,95.8395,95.866,95.7509,95.7509,10700.0
2014-08-07 14:30:00,108.13,108.14,108.05,108.05,9100.0,95.7421,95.7509,95.6712,95.6712,9100.0
2014-08-07 14:40:00,108.05,108.12,108.03,108.1,5600.0,95.6712,95.7332,95.6535,95.7155,5600.0
2014-08-07 14:50:00,108.1,108.17,107.96,107.96,7100.0,95.7155,95.7775,95.5915,95.5915,7100.0
2014-08-07 15:00:00,107.96,108.07,107.87,107.94,13200.0,95.5915,95.6889,95.5118,95.5738,13200.0
2014-08-07 15:10:00,107.94,108.02,107.78,107.94,21900.0,95.5738,95.6447,95.4322,95.5738,21900.0
2014-08-07 15:20:00,107.96,107.97,107.76,107.88,8700.0,95.5915,95.6004,95.4145,95.5207,8700.0
2014-08-07 15:30:00,107.9,107.98,107.82,107.98,11300.0,95.5384,95.6092,95.4676,95.6092,11300.0
2014-08-07 15:40:00,107.99,108.03,107.9,108.0,19600.0,95.6181,95.6535,95.5384,95.627,19600.0
2014-08-07 15:50:00,108.0,108.14,108.0,108.04,55100.0,95.627,95.7509,95.627,95.6624,55100.0
2014-08-08 09:30:00,108.42,108.53,108.15,108.22,9900.0,95.9988,96.0962,95.7598,95.8218,9900.0
2014-08-08 09:40:00,108.12,108.2,107.92,108.2,7800.0,95.7332,95.804,95.5561,95.804,7800.0
2014-08-08 09:50:00,108.25,108.42,108.22,108.32,3400.0,95.8483,95.9988,95.8218,95.9103,3400.0
2014-08-08 10:00:00,108.29,108.45,108.18,108.23,4800.0,95.8837,96.0254,95.7863,95.8306,4800.0
2014-08-08 10:10:00,108.3,108.35,108.14,108.31,16800.0,95.8926,95.9369,95.7509,95.9014,16800.0
2014-08-08 10:20:00,108.28,108.31,108.11,108.11,9500.0,95.8749,95.9014,95.7244,95.7244,9500.0
2014-08-08 10:30:00,108.12,108.38,108.08,108.38,8600.0,95.7332,95.9634,95.6978,95.9634,8600.0
2014-08-08 10:40:00,108.3,108.52,108.3,108.38,6000.0,95.8926,96.0874,95.8926,95.9634,6000.0
2014-08-08 10:50:00,108.38,108.46,108.25,108.25,13200.0,95.9634,96.0343,95.8483,95.8483,13200.0
2014-08-08 11:00:00,108.27,108.47,108.25,108.41,15900.0,95.866,96.0431,95.8483,95.99,15900.0
2014-08-08 11:10:00,108.41,108.55,108.41,108.47,7400.0,95.99,96.1139,95.99,96.0431,7400.0
2014-08-08 11:20:00,108.45,108.46,108.34,108.41,7800.0,96.0254,96.0343,95.928,95.99,7800.0
2014-08-08 11:30:00,108.42,108.46,108.36,108.38,30900.0,95.9988,96.0343,95.9457,95.9634,30900.0
2014-08-08 11:40:00,108.39,108.4,108.34,108.34,6700.0,95.9723,95.9811,95.928,95.928,6700.0
2014-08-08 11:50:00,108.38,108.38,108.28,108.3,13000.0,95.9634,95.9634,95.8749,95.8926,13000.0
2014-08-08 12:00:00,108.3,108.32,108.19,108.19,8300.0,95.8926,95.9103,95.7952,95.7952,8300.0
2014-08-08 12:10:00,108.19,108.25,108.18,108.21,8900.0,95.7952,95.8483,95.7863,95.8129,8900.0
2014-08-08 12:20:00,108.21,108.25,108.08,108.13,7100.0,95.8129,95.8483,95.6978,95.7421,7100.0
2014-08-08 12:30:00,108.12,108.18,108.06,108.15,8700.0,95.7332,95.7863,95.6801,95.7598,8700.0
2014-08-08 12:40:00,108.16,108.17,108.08,108.11,7700.0,95.7686,95.7775,95.6978,95.7244,7700.0
2014-08-08 12:50:00,108.11,108.18,108.09,108.09,4800.0,95.7244,95.7863,95.7066,95.7066,4800.0
2014-08-08 13:00:00,108.1,108.14,108.01,108.11,22600.0,95.7155,95.7509,95.6358,95.7244,22600.0
2014-08-08 13:10:00,108.13,108.49,108.13,108.49,7700.0,95.7421,96.0608,95.7421,96.0608,7700.0
2014-08-08 13:20:00,108.51,108.81,108.49,108.74,9200.0,96.0785,96.3442,96.0608,96.2822,9200.0
2014-08-08 13:30:00,108.73,108.77,108.64,108.72,8200.0,96.2733,96.3087,96.1936,96.2645,8200.0
2014-08-08 13:40:00,108.73,108.86,108.73,108.78,6200.0,96.2733,96.3884,96.2733,96.3176,6200.0
2014-08-08 13:50:00,108.74,108.83,108.67,108.81,3700.0,96.2822,96.3619,96.2202,96.3442,3700.0
2014-08-08 14:00:00,108.79,108.93,108.77,108.87,5600.0,96.3264,96.4504,96.3087,96.3973,5600.0
2014-08-08 14:10:00,108.84,108.84,108.75,108.78,7200.0,96.3707,96.3707,96.291,96.3176,7200.0
2014-08-08 14:20:00,108.76,108.84,108.76,108.82,10500.0,96.2999,96.3707,96.2999,96.353,10500.0
2014-08-08 14:30:00,108.81,108.83,108.71,108.82,17300.0,96.3442,96.3619,96.2556,96.353,17300.0
2014-08-08 14:40:00,108.8,108.82,108.68,108.75,13100.0,96.3353,96.353,96.2291,96.291,13100.0
2014-08-08 14:50:00,108.75,108.77,108.6,108.63,7100.0,96.291,96.3087,96.1582,96.1848,7100.0
2014-08-08 15:00:00,108.63,108.71,108.6,108.64,5800.0,96.1848,96.2556,96.1582,96.1936,5800.0
2014-08-08 15:10:00,108.66,108.72,108.62,108.66,7400.0,96.2113,96.2645,96.1759,96.2113,7400.0
2014-08-08 15:20:00,108.68,108.85,108.68,108.85,7700.0,96.2291,96.3796,96.2291,96.3796,7700.0
2014-08-08 15:30:00,108.85,108.9,108.8,108.9,10700.0,96.3796,96.4238,96.3353,96.4238,10700.0
2014-08-08 15:40:00,108.94,109.12,108.92,109.08,29600.0,96.4593,96.6186,96.4416,96.5832,29600.0
2014-08-08 15:50:00,109.1,109.16,109.04,109.1,58400.0,96.6009,96.6541,96.5478,96.6009,58400.0
2014-08-11 09:30:00,109.18,109.49,109.12,109.49,12200.0,96.6718,96.9463,96.6186,96.9463,12200.0
2014-08-11 09:40:00,109.41,109.5,109.18,109.3,10900.0,96.8754,96.9551,96.6718,96.778,10900.0
2014-08-11 09:50:00,109.38,109.67,109.35,109.5,15700.0,96.8489,97.1056,96.8223,96.9551,15700.0
2014-08-11 10:00:00,109.53,109.64,109.46,109.62,10300.0,96.9817,97.0791,96.9197,97.0614,10300.0
2014-08-11 10:10:00,109.62,109.68,109.45,109.47,7600.0,97.0614,97.1145,96.9108,96.9285,7600.0
2014-08-11 10:20:00,109.46,109.59,109.44,109.55,10200.0,96.9197,97.0348,96.902,96.9994,10200.0
2014-08-11 10:30:00,109.51,109.65,109.44,109.65,6900.0,96.964,97.0879,96.902,97.0879,6900.0
2014-08-11 10:40:00,109.65,109.73,109.61,109.65,5000.0,97.0879,97.1588,97.0525,97.0879,5000.0
2014-08-11 10:50:00,109.68,109.68,109.52,109.56,6700.0,97.1145,97.1145,96.9728,97.0082,6700.0
2014-08-11 11:00:00,109.54,109.7,109.5,109.67,8900.0,96.9905,97.1322,96.9551,97.1056,8900.0
2014-08-11 11:10:00,109.67,109.7,109.6,109.69,10500.0,97.1056,97.1322,97.0437,97.1233,10500.0
2014-08-11 11:20:00,109.69,109.77,109.62,109.71,24100.0,97.1233,97.1942,97.0614,97.141,24100.0
2014-08-11 11:30:00,109.74,109.81,109.67,109.68,19400.0,97.1676,97.2296,97.1056,97.1145,19400.0
2014-08-11 11:40:00,109.68,109.84,109.68,109.81,21500.0,97.1145,97.2562,97.1145,97.2296,21500.0
2014-08-11 11:50:00,109.83,109.85,109.64,109.65,19400.0,97.2473,97.265,97.0791,97.0879,19400.0
2014-08-11 12:00:00,109.68,109.71,109.59,109.65,11500.0,97.1145,97.141,97.0348,97.0879,11500.0
2014-08-11 12:10:00,109.68,109.68,109.49,109.58,7400.0,97.1145,97.1145,96.9463,97.0259,7400.0
2014-08-11 12:20:00,109.6,109.67,109.58,109.59,7700.0,97.0437,97.1056,97.0259,97.0348,7700.0
2014-08-11 12:30:00,109.6,109.67,109.57,109.62,4800.0,97.0437,97.1056,97.0171,97.0614,4800.0
2014-08-11 12:40:00,109.62,109.68,109.59,109.59,9500.0,97.0614,97.1145,97.0348,97.0348,9500.0
2014-08-11 12:50:00,109.59,109.65,109.57,109.57,13000.0,97.0348,97.0879,97.0171,97.0171,13000.0
2014-08-11 13:00:00,109.55,109.59,109.49,109.49,5400.0,96.9994,97.0348,96.9463,96.9463,5400.0
2014-08-11 13:10:00,109.51,109.57,109.47,109.47,2000.0,96.964,97.0171,96.9285,96.9285,2000.0
2014-08-11 13:20:00,109.49,109.51,109.47,109.47,3000.0,96.9463,96.964,96.9285,96.9285,3000.0
2014-08-11 13:30:00,109.47,109.56,109.43,109.55,6000.0,96.9285,97.0082,96.8931,96.9994,6000.0
2014-08-11 13:40:00,109.55,109.61,109.44,109.52,9400.0,96.9994,97.0525,96.902,96.9728,9400.0
2014-08-11 13:50:00,109.54,109.56,109.3,109.37,8600.0,96.9905,97.0082,96.778,96.84,8600.0
2014-08-11 14:00:00,109.34,109.4,109.26,109.37,10400.0,96.8134,96.8666,96.7426,96.84,10400.0
2014-08-11 14:10:00,109.37,109.44,109.25,109.4,15300.0,96.84,96.902,96.7337,96.8666,15300.0
2014-08-11 14:20:00,109.41,109.45,109.39,109.4,3400.0,96.8754,96.9108,96.8577,96.8666,3400.0
2014-08-11 14:30:00,109.4,109.46,109.32,109.33,7800.0,96.8666,96.9197,96.7957,96.8046,7800.0
2014-08-11 14:40:00,109.31,109.44,109.3,109.32,6500.0,96.7869,96.902,96.778,96.7957,6500.0
2014-08-11 14:50:00,109.32,109.34,109.27,109.31,7600.0,96.7957,96.8134,96.7515,96.7869,7600.0
2014-08-11 15:00:00,109.31,109.44,109.31,109.42,6800.0,96.7869,96.902,96.7869,96.8843,6800.0
2014-08-11 15:10:00,109.41,109.46,109.39,109.43,6300.0,96.8754,96.9197,96.8577,96.8931,6300.0
2014-08-11 15:20:00,109.42,109.43,109.34,109.35,9200.0,96.8843,96.8931,96.8134,96.8223,9200.0
2014-08-11 15:30:00,109.37,109.49,109.37,109.44,13500.0,96.84,96.9463,96.84,96.902,13500.0
2014-08-11 15:40:00,109.44,109.44,109.28,109.31,23900.0,96.902,96.902,96.7603,96.7869,23900.0
2014-08-11 15:50:00,109.31,109.42,109.31,109.36,36800.0,96.7869,96.8843,96.7869,96.8311,36800.0
2014-08-12 09:30:00,109.51,109.93,109.21,109.86,23000.0,96.964,97.3358,96.6983,97.2739,23000.0
2014-08-12 09:40:00,109.93,109.97,109.82,109.91,9400.0,97.3358,97.3713,97.2384,97.3181,9400.0
2014-08-12 09:50:00,109.93,109.96,109.8,109.94,16100.0,97.3358,97.3624,97.2207,97.3447,16100.0
2014-08-12 10:00:00,109.99,110.17,109.88,109.96,32200.0,97.389,97.5483,97.2916,97.3624,32200.0
2014-08-12 10:10:00,109.89,110.01,109.75,110.0,13400.0,97.3004,97.4067,97.1765,97.3978,13400.0
2014-08-12 10:20:00,109.92,110.05,109.92,110.05,11900.0,97.327,97.4421,97.327,97.4421,11900.0
2014-08-12 10:30:00,110.0,110.0,109.86,110.0,5900.0,97.3978,97.3978,97.2739,97.3978,5900.0
2014-08-12 10:40:00,109.98,110.07,109.78,109.78,3800.0,97.3801,97.4598,97.203,97.203,3800.0
2014-08-12 10:50:00,109.7,109.79,109.68,109.68,4600.0,97.1322,97.2119,97.1145,97.1145,4600.0
2014-08-12 11:00:00,109.63,109.63,109.41,109.44,30700.0,97.0702,97.0702,96.8754,96.902,30700.0
2014-08-12 11:10:00,109.46,109.47,109.32,109.36,11200.0,96.9197,96.9285,96.7957,96.8311,11200.0
2014-08-12 11:20:00,109.38,109.45,109.37,109.45,6000.0,96.8489,96.9108,96.84,96.9108,6000.0
2014-08-12 11:30:00,109.45,109.52,109.43,109.48,4200.0,96.9108,96.9728,96.8931,96.9374,4200.0
2014-08-12 11:40:00,109.46,109.58,109.4,109.5,5400.0,96.9197,97.0259,96.8666,96.9551,5400.0
2014-08-12 11:50:00,109.51,109.55,109.48,109.53,3100.0,96.964,96.9994,96.9374,96.9817,3100.0
2014-08-12 12:00:00,109.5,109.54,109.46,109.53,4300.0,96.9551,96.9905,96.9197,96.9817,4300.0
2014-08-12 12:10:00,109.54,109.62,109.52,109.55,3400.0,96.9905,97.0614,96.9728,96.9994,3400.0
2014-08-12 12:20:00,109.57,109.62,109.5,109.53,3800.0,97.0171,97.0614,96.9551,96.9817,3800.0
2014-08-12 12:30:00,109.54,109.65,109.5,109.62,4100.0,96.9905,97.0879,96.9551,97.0614,4100.0
2014-08-12 12:40:00,109.61,109.76,109.6,109.68,3600.0,97.0525,97.1853,97.0437,97.1145,3600.0
2014-08-12 12:50:00,109.66,109.7,109.63,109.66,4300.0,97.0968,97.1322,97.0702,97.0968,4300.0
2014-08-12 13:00:00,109.65,109.94,109.65,109.92,9900.0,97.0879,97.3447,97.0879,97.327,9900.0
2014-08-12 13:10:00,109.93,110.0,109.88,110.0,5600.0,97.3358,97.3978,97.2916,97.3978,5600.0
2014-08-12 13:20:00,109.99,109.99,109.79,109.82,4000.0,97.389,97.389,97.2119,97.2384,4000.0
2014-08-12 13:30:00,109.82,109.82,109.67,109.73,6000.0,97.2384,97.2384,97.1056,97.1588,6000.0
2014-08-12 13:40:00,109.75,109.75,109.61,109.7,4400.0,97.1765,97.1765,97.0525,97.1322,4400.0
2014-08-12 13:50:00,109.69,109.85,109.69,109.83,6700.0,97.1233,97.265,97.1233,97.2473,6700.0
2014-08-12 14:00:00,109.8,109.8,109.57,109.58,5900.0,97.2207,97.2207,97.0171,97.0259,5900.0
2014-08-12 14:10:00,109.58,109.7,109.58,109.69,5700.0,97.0259,97.1322,97.0259,97.1233,5700.0
2014-08-12 14:20:00,109.69,109.7,109.55,109.64,9400.0,97.1233,97.1322,96.9994,97.0791,9400.0
2014-08-12 14:30:00,109.6,109.75,109.58,109.75,3600.0,97.0437,97.1765,97.0259,97.1765,3600.0
2014-08-12 14:40:00,109.73,109.75,109.65,109.69,7200.0,97.1588,97.1765,97.0879,97.1233,7200.0
2014-08-12 14:50:00,109.7,109.76,109.69,109.73,9100.0,97.1322,97.1853,97.1233,97.1588,9100.0
2014-08-12 15:00:00,109.74,109.85,109.71,109.85,8800.0,97.1676,97.265,97.141,97.265,8800.0
2014-08-12 15:10:00,109.85,109.91,109.81,109.86,14900.0,97.265,97.3181,97.2296,97.2739,14900.0
2014-08-12 15:20:00,109.88,109.94,109.81,109.81,9200.0,97.2916,97.3447,97.2296,97.2296,9200.0
2014-08-12 15:30:00,109.81,109.95,109.8,109.95,10900.0,97.2296,97.3536,97.2207,97.3536,10900.0
2014-08-12 15:40:00,109.97,110.07,109.96,110.03,34400.0,97.3713,97.4598,97.3624,97.4244,34400.0
2014-08-12 15:50:00,110.03,110.13,110.01,110.03,72500.0,97.4244,97.5129,97.4067,97.4244,72500.0
2014-08-13 09:30:00,110.35,110.87,110.3,110.86,25000.0,97.7077,98.1682,97.6635,98.1593,25000.0
2014-08-13 09:40:00,110.87,110.9,110.49,110.66,16200.0,98.1682,98.1947,97.8317,97.9822,16200.0
2014-08-13 09:50:00,110.66,110.74,110.45,110.45,7400.0,97.9822,98.053,97.7963,97.7963,7400.0
2014-08-13 10:00:00,110.47,110.65,110.44,110.5,16500.0,97.814,97.9734,97.7874,97.8405,16500.0
2014-08-13 10:10:00,110.43,110.44,110.25,110.32,11100.0,97.7786,97.7874,97.6192,97.6812,11100.0
2014-08-13 10:20:00,110.31,110.46,110.3,110.45,8600.0,97.6723,97.8051,97.6635,97.7963,8600.0
2014-08-13 10:30:00,110.45,110.65,110.41,110.65,5200.0,97.7963,97.9734,97.7609,97.9734,5200.0
2014-08-13 10:40:00,110.7,110.78,110.58,110.78,11400.0,98.0176,98.0885,97.9114,98.0885,11400.0
2014-08-13 10:50:00,110.77,110.81,110.62,110.74,13000.0,98.0796,98.115,97.9468,98.053,13000.0
2014-08-13 11:00:00,110.74,111.02,110.74,111.02,14100.0,98.053,98.301,98.053,98.301,14100.0
2014-08-13 11:10:00,111.04,111.23,111.02,111.18,20100.0,98.3187,98.4869,98.301,98.4426,20100.0
2014-08-13 11:20:00,111.19,111.31,111.17,111.21,30800.0,98.4515,98.5577,98.4338,98.4692,30800.0
2014-08-13 11:30:00,111.2,111.25,111.12,111.12,27500.0,98.4603,98.5046,98.3895,98.3895,27500.0
2014-08-13 11:40:00,111.16,111.21,111.12,111.2,12900.0,98.4249,98.4692,98.3895,98.4603,12900.0
2014-08-13 11:50:00,111.18,111.2,111.05,111.05,5900.0,98.4426,98.4603,98.3275,98.3275,5900.0
2014-08-13 12:00:00,111.05,111.05,110.82,110.92,16600.0,98.3275,98.3275,98.1239,98.2124,16600.0
2014-08-13 12:10:00,110.95,111.02,110.94,111.02,4000.0,98.239,98.301,98.2301,98.301,4000.0
2014-08-13 12:20:00,111.0,111.02,110.89,110.99,8900.0,98.2833,98.301,98.1859,98.2744,8900.0
2014-08-13 12:30:00,110.98,111.0,110.87,110.87,7300.0,98.2656,98.2833,98.1682,98.1682,7300.0
2014-08-13 12:40:00,110.89,110.98,110.88,110.89,6300.0,98.1859,98.2656,98.177,98.1859,6300.0
2014-08-13 12:50:00,110.92,111.0,110.92,111.0,10100.0,98.2124,98.2833,98.2124,98.2833,10100.0
2014-08-13 13:00:00,111.0,111.1,110.99,111.06,5700.0,98.2833,98.3718,98.2744,98.3364,5700.0
2014-08-13 13:10:00,111.06,111.1,111.0,111.02,4300.0,98.3364,98.3718,98.2833,98.301,4300.0
2014-08-13 13:20:00,111.01,111.07,110.98,111.05,6600.0,98.2921,98.3452,98.2656,98.3275,6600.0
2014-08-13 13:30:00,111.06,111.15,111.05,111.13,8200.0,98.3364,98.4161,98.3275,98.3984,8200.0
2014-08-13 13:40:00,111.14,111.21,111.08,111.21,12700.0,98.4072,98.4692,98.3541,98.4692,12700.0
2014-08-13 13:50:00,111.22,111.25,111.1,111.1,13900.0,98.4781,98.5046,98.3718,98.3718,13900.0
2014-08-13 14:00:00,111.13,111.14,111.0,111.0,7300.0,98.3984,98.4072,98.2833,98.2833,7300.0
2014-08-13 14:10:00,110.99,111.09,110.99,111.09,4500.0,98.2744,98.3629,98.2744,98.3629,4500.0
2014-08-13 14:20:00,111.07,111.07,110.98,111.0,6100.0,98.3452,98.3452,98.2656,98.2833,6100.0
2014-08-13 14:30:00,111.0,111.07,110.96,111.04,7900.0,98.2833,98.3452,98.2478,98.3187,7900.0
2014-08-13 14:40:00,111.02,111.05,110.94,110.94,6700.0,98.301,98.3275,98.2301,98.2301,6700.0
2014-08-13 14:50:00,110.95,111.05,110.95,111.0,5800.0,98.239,98.3275,98.239,98.2833,5800.0
2014-08-13 15:00:00,110.98,111.08,110.96,111.01,8600.0,98.2656,98.3541,98.2478,98.2921,8600.0
2014-08-13 15:10:00,111.02,111.12,110.99,111.06,10700.0,98.301,98.3895,98.2744,98.3364,10700.0
2014-08-13 15:20:00,111.04,111.13,111.03,111.06,6900.0,98.3187,98.3984,98.3098,98.3364,6900.0
2014-08-13 15:30:00,111.06,111.09,111.01,111.08,13200.0,98.3364,98.3629,98.2921,98.3541,13200.0
2014-08-13 15:40:00,111.07,111.26,111.03,111.26,25900.0,98.3452,98.5135,98.3098,98.5135,25900.0
2014-08-13 15:50:00,111.25,111.3,111.22,111.26,71700.0,98.5046,98.5489,98.4781,98.5135,71700.0
2014-08-14 09:30:00,111.52,111.73,111.51,111.65,15000.0,98.7437,98.9296,98.7348,98.8588,15000.0
2014-08-14 09:40:00,111.63,111.72,111.47,111.7,13600.0,98.8411,98.9208,98.6994,98.9031,13600.0
2014-08-14 09:50:00,111.67,111.8,111.64,111.69,14100.0,98.8765,98.9916,98.8499,98.8942,14100.0
2014-08-14 10:00:00,111.7,111.76,111.48,111.52,42800.0,98.9031,98.9562,98.7083,98.7437,42800.0
2014-08-14 10:10:00,111.52,111.63,111.5,111.54,9600.0,98.7437,98.8411,98.726,98.7614,9600.0
2014-08-14 10:20:00,111.5,111.66,111.5,111.55,11500.0,98.726,98.8676,98.726,98.7702,11500.0
2014-08-14 10:30:00,111.58,111.68,111.54,111.66,9700.0,98.7968,98.8854,98.7614,98.8676,9700.0
2014-08-14 10:40:00,111.67,111.79,111.67,111.78,6800.0,98.8765,98.9828,98.8765,98.9739,6800.0
2014-08-14 10:50:00,111.76,111.77,111.62,111.65,6000.0,98.9562,98.965,98.8322,98.8588,6000.0
2014-08-14 11:00:00,111.64,111.67,111.57,111.62,12200.0,98.8499,98.8765,98.788,98.8322,12200.0
2014-08-14 11:10:00,111.62,111.64,111.58,111.64,11100.0,98.8322,98.8499,98.7968,98.8499,11100.0
2014-08-14 11:20:00,111.62,111.67,111.56,111.59,9300.0,98.8322,98.8765,98.7791,98.8057,9300.0
2014-08-14 11:30:00,111.59,111.61,111.52,111.56,22000.0,98.8057,98.8234,98.7437,98.7791,22000.0
2014-08-14 11:40:00,111.56,111.65,111.56,111.65,9400.0,98.7791,98.8588,98.7791,98.8588,9400.0
2014-08-14 11:50:00,111.64,111.72,111.61,111.72,6600.0,98.8499,98.9208,98.8234,98.9208,6600.0
2014-08-14 12:00:00,111.7,111.75,111.62,111.65,11400.0,98.9031,98.9473,98.8322,98.8588,11400.0
2014-08-14 12:10:00,111.65,111.68,111.62,111.62,6000.0,98.8588,98.8854,98.8322,98.8322,6000.0
2014-08-14 12:20:00,111.61,111.62,111.59,111.62,1400.0,98.8234,98.8322,98.8057,98.8322,1400.0
2014-08-14 12:30:00,111.61,111.61,111.52,111.54,4500.0,98.8234,98.8234,98.7437,98.7614,4500.0
2014-08-14 12:40:00,111.55,111.6,111.52,111.6,5900.0,98.7702,98.8145,98.7437,98.8145,5900.0
2014-08-14 12:50:00,111.6,111.67,111.59,111.59,3400.0,98.8145,98.8765,98.8057,98.8057,3400.0
2014-08-14 13:00:00,111.59,111.64,111.59,111.63,3500.0,98.8057,98.8499,98.8057,98.8411,3500.0
2014-08-14 13:10:00,111.61,111.73,111.61,111.7,7400.0,98.8234,98.9296,98.8234,98.9031,7400.0
2014-08-14 13:20:00,111.69,111.71,111.66,111.68,2600.0,98.8942,98.9119,98.8676,98.8854,2600.0
2014-08-14 13:30:00,111.67,111.69,111.62,111.64,11700.0,98.8765,98.8942,98.8322,98.8499,11700.0
2014-08-14 13:40:00,111.65,111.7,111.64,111.69,10300.0,98.8588,98.9031,98.8499,98.8942,10300.0
2014-08-14 13:50:00,111.67,111.71,111.6,111.62,58200.0,98.8765,98.9119,98.8145,98.8322,58200.0
2014-08-14 14:00:00,111.61,111.7,111.58,111.67,11600.0,98.8234,98.9031,98.7968,98.8765,11600.0
2014-08-14 14:10:00,111.68,111.68,111.58,111.61,5800.0,98.8854,98.8854,98.7968,98.8234,5800.0
2014-08-14 14:20:00,111.59,111.67,111.59,111.63,4200.0,98.8057,98.8765,98.8057,98.8411,4200.0
2014-08-14 14:30:00,111.64,111.71,111.64,111.7,7000.0,98.8499,98.9119,98.8499,98.9031,7000.0
2014-08-14 14:40:00,111.7,111.71,111.64,111.66,6600.0,98.9031,98.9119,98.8499,98.8676,6600.0
2014-08-14 14:50:00,111.67,111.67,111.65,111.66,3800.0,98.8765,98.8765,98.8588,98.8676,3800.0
2014-08-14 15:00:00,111.66,111.71,111.65,111.71,10900.0,98.8676,98.9119,98.8588,98.9119,10900.0
2014-08-14 15:10:00,111.7,111.73,111.67,111.73,8300.0,98.9031,98.9296,98.8765,98.9296,8300.0
2014-08-14 15:20:00,111.73,111.81,111.73,111.8,13100.0,98.9296,99.0005,98.9296,98.9916,13100.0
2014-08-14 15:30:00,111.8,111.85,111.79,111.79,10700.0,98.9916,99.0359,98.9828,98.9828,10700.0
2014-08-14 15:40:00,111.79,111.99,111.77,111.98,53800.0,98.9828,99.1598,98.965,99.151,53800.0
2014-08-14 15:50:00,111.98,112.0,111.95,111.98,97700.0,99.151,99.1687,99.1244,99.151,97700.0
2014-08-15 09:30:00,112.0,112.23,111.72,112.21,127400.0,99.1687,99.3723,98.9208,99.3546,127400.0
2014-08-15 09:40:00,112.17,112.26,112.06,112.22,18400.0,99.3192,99.3989,99.2218,99.3635,18400.0
2014-08-15 09:50:00,112.2,112.34,112.19,112.27,10400.0,99.3458,99.4697,99.3369,99.4078,10400.0
2014-08-15 10:00:00,112.32,112.61,112.32,112.42,39100.0,99.452,99.7088,99.452,99.5406,39100.0
2014-08-15 10:10:00,112.41,112.54,112.36,112.51,12600.0,99.5317,99.6468,99.4875,99.6203,12600.0
2014-08-15 10:20:00,112.52,112.62,112.51,112.53,7900.0,99.6291,99.7177,99.6203,99.638,7900.0
2014-08-15 10:30:00,112.61,112.7,112.57,112.6,9200.0,99.7088,99.7885,99.6734,99.7,9200.0
2014-08-15 10:40:00,112.58,112.58,111.99,112.11,14700.0,99.6822,99.6822,99.1598,99.2661,14700.0
2014-08-15 10:50:00,112.1,112.17,111.55,111.83,38700.0,99.2572,99.3192,98.7702,99.0182,38700.0
2014-08-15 11:00:00,111.82,111.87,111.61,111.66,7000.0,99.0093,99.0536,98.8234,98.8676,7000.0
2014-08-15 11:10:00,111.66,111.79,111.58,111.64,15100.0,98.8676,98.9828,98.7968,98.8499,15100.0
2014-08-15 11:20:00,111.61,111.62,111.38,111.44,14600.0,98.8234,98.8322,98.6197,98.6729,14600.0
2014-08-15 11:30:00,111.51,111.69,111.41,111.66,12900.0,98.7348,98.8942,98.6463,98.8676,12900.0
2014-08-15 11:40:00,111.69,111.73,111.55,111.56,11400.0,98.8942,98.9296,98.7702,98.7791,11400.0
2014-08-15 11:50:00,111.55,112.5,111.03,111.19,154300.0,98.7702,99.6114,98.3098,98.4515,154300.0
2014-08-15 12:00:00,111.18,111.42,111.05,111.42,9600.0,98.4426,98.6551,98.3275,98.6551,9600.0
2014-08-15 12:10:00,111.43,111.6,111.42,111.56,36200.0,98.664,98.8145,98.6551,98.7791,36200.0
2014-08-15 12:20:00,111.57,111.83,111.51,111.83,17800.0,98.788,99.0182,98.7348,99.0182,17800.0
2014-08-15 12:30:00,111.8,111.8,111.7,111.77,18900.0,98.9916,98.9916,98.9031,98.965,18900.0
2014-08-15 12:40:00,111.78,111.86,111.74,111.74,5900.0,98.9739,99.0447,98.9385,98.9385,5900.0
2014-08-15 12:50:00,111.68,111.75,111.6,111.63,4900.0,98.8854,98.9473,98.8145,98.8411,4900.0
2014-08-15 13:00:00,111.63,111.71,111.54,111.66,7800.0,98.8411,98.9119,98.7614,98.8676,7800.0
2014-08-15 13:10:00,111.67,111.77,111.65,111.65,3700.0,98.8765,98.965,98.8588,98.8588,3700.0
2014-08-15 13:20:00,111.63,111.7,111.59,111.68,6500.0,98.8411,98.9031,98.8057,98.8854,6500.0
2014-08-15 13:30:00,111.69,111.69,111.55,111.58,5500.0,98.8942,98.8942,98.7702,98.7968,5500.0
2014-08-15 13:40:00,111.62,111.74,111.6,111.64,6300.0,98.8322,98.9385,98.8145,98.8499,6300.0
2014-08-15 13:50:00,111.64,111.7,111.57,111.62,6600.0,98.8499,98.9031,98.788,98.8322,6600.0
2014-08-15 14:00:00,111.64,111.72,111.6,111.69,9300.0,98.8499,98.9208,98.8145,98.8942,9300.0
2014-08-15 14:10:00,111.68,111.75,111.6,111.72,6500.0,98.8854,98.9473,98.8145,98.9208,6500.0
2014-08-15 14:20:00,111.72,112.03,111.69,112.01,16600.0,98.9208,99.1953,98.8942,99.1775,16600.0
2014-08-15 14:30:00,111.98,112.06,111.93,111.95,8800.0,99.151,99.2218,99.1067,99.1244,8800.0
2014-08-15 14:40:00,111.98,112.08,111.98,112.0,10600.0,99.151,99.2395,99.151,99.1687,10600.0
2014-08-15 14:50:00,112.0,112.01,111.87,111.87,13600.0,99.1687,99.1775,99.0536,99.0536,13600.0
2014-08-15 15:00:00,111.87,111.97,111.83,111.91,15300.0,99.0536,99.1421,99.0182,99.089,15300.0
2014-08-15 15:10:00,111.91,112.04,111.87,112.01,19000.0,99.089,99.2041,99.0536,99.1775,19000.0
2014-08-15 15:20:00,112.02,112.06,111.99,112.05,26800.0,99.1864,99.2218,99.1598,99.213,26800.0
2014-08-15 15:30:00,112.06,112.27,112.04,112.13,34000.0,99.2218,99.4078,99.2041,99.2838,34000.0
2014-08-15 15:40:00,112.14,112.27,112.12,112.2,27000.0,99.2927,99.4078,99.2749,99.3458,27000.0
2014-08-15 15:50:00,112.2,112.47,112.2,112.36,85000.0,99.3458,99.5848,99.3458,99.4875,85000.0
2014-08-18 09:30:00,112.8,113.5,112.67,113.5,52000.0,99.877,100.4968,99.7619,100.4968,52000.0
2014-08-18 09:40:00,113.5,113.53,113.17,113.48,18200.0,100.4968,100.5234,100.2047,100.4791,18200.0
2014-08-18 09:50:00,113.4,113.65,113.4,113.55,12700.0,100.4083,100.6297,100.4083,100.5411,12700.0
2014-08-18 10:00:00,113.61,113.67,113.35,113.47,19300.0,100.5942,100.6474,100.364,100.4703,19300.0
2014-08-18 10:10:00,113.44,113.62,113.44,113.61,14100.0,100.4437,100.6031,100.4437,100.5942,14100.0
2014-08-18 10:20:00,113.61,113.75,113.59,113.71,14600.0,100.5942,100.7182,100.5765,100.6828,14600.0
2014-08-18 10:30:00,113.7,113.92,113.67,113.92,19900.0,100.6739,100.8687,100.6474,100.8687,19900.0
2014-08-18 10:40:00,113.96,113.96,113.66,113.66,7900.0,100.9041,100.9041,100.6385,100.6385,7900.0
2014-08-18 10:50:00,113.66,113.66,113.57,113.63,7600.0,100.6385,100.6385,100.5588,100.612,7600.0
2014-08-18 11:00:00,113.61,113.65,113.48,113.57,7400.0,100.5942,100.6297,100.4791,100.5588,7400.0
2014-08-18 11:10:00,113.52,113.57,113.49,113.52,3700.0,100.5146,100.5588,100.488,100.5146,3700.0
2014-08-18 11:20:00,113.5,113.54,113.46,113.5,9800.0,100.4968,100.5323,100.4614,100.4968,9800.0
2014-08-18 11:30:00,113.52,113.58,113.39,113.41,5900.0,100.5146,100.5677,100.3994,100.4172,5900.0
2014-08-18 11:40:00,113.43,113.59,113.42,113.59,11700.0,100.4349,100.5765,100.426,100.5765,11700.0
2014-08-18 11:50:00,113.6,113.63,113.48,113.54,10500.0,100.5854,100.612,100.4791,100.5323,10500.0
2014-08-18 12:00:00,113.5,113.63,113.5,113.57,6600.0,100.4968,100.612,100.4968,100.5588,6600.0
2014-08-18 12:10:00,113.57,113.6,113.47,113.47,3300.0,100.5588,100.5854,100.4703,100.4703,3300.0
2014-08-18 12:20:00,113.52,113.52,113.42,113.5,5100.0,100.5146,100.5146,100.426,100.4968,5100.0
2014-08-18 12:30:00,113.49,113.53,113.43,113.47,3000.0,100.488,100.5234,100.4349,100.4703,3000.0
2014-08-18 12:40:00,113.5,113.56,113.47,113.48,7000.0,100.4968,100.55,100.4703,100.4791,7000.0
2014-08-18 12:50:00,113.48,113.52,113.4,113.4,4000.0,100.4791,100.5146,100.4083,100.4083,4000.0
2014-08-18 13:00:00,113.4,113.4,113.28,113.33,5500.0,100.4083,100.4083,100.3021,100.3463,5500.0
2014-08-18 13:10:00,113.3,113.33,113.21,113.21,3800.0,100.3198,100.3463,100.2401,100.2401,3800.0
2014-08-18 13:20:00,113.18,113.2,113.15,113.18,6800.0,100.2135,100.2312,100.1869,100.2135,6800.0
2014-08-18 13:30:00,113.16,113.16,113.12,113.12,2000.0,100.1958,100.1958,100.1604,100.1604,2000.0
2014-08-18 13:40:00,113.15,113.16,113.12,113.16,7200.0,100.1869,100.1958,100.1604,100.1958,7200.0
2014-08-18 13:50:00,113.16,113.21,113.14,113.19,4900.0,100.1958,100.2401,100.1781,100.2224,4900.0
2014-08-18 14:00:00,113.18,113.25,113.17,113.2,5300.0,100.2135,100.2755,100.2047,100.2312,5300.0
2014-08-18 14:10:00,113.22,113.24,113.2,113.23,14600.0,100.2489,100.2666,100.2312,100.2578,14600.0
2014-08-18 14:20:00,113.24,113.25,113.2,113.22,14300.0,100.2666,100.2755,100.2312,100.2489,14300.0
2014-08-18 14:30:00,113.22,113.27,113.2,113.2,10500.0,100.2489,100.2932,100.2312,100.2312,10500.0
2014-08-18 14:40:00,113.2,113.26,113.2,113.22,12800.0,100.2312,100.2843,100.2312,100.2489,12800.0
2014-08-18 14:50:00,113.21,113.23,113.2,113.21,11300.0,100.2401,100.2578,100.2312,100.2401,11300.0
2014-08-18 15:00:00,113.23,113.25,113.18,113.22,7500.0,100.2578,100.2755,100.2135,100.2489,7500.0
2014-08-18 15:10:00,113.22,113.25,113.16,113.2,7500.0,100.2489,100.2755,100.1958,100.2312,7500.0
2014-08-18 15:20:00,113.19,113.19,113.06,113.09,11200.0,100.2224,100.2224,100.1073,100.1338,11200.0
2014-08-18 15:30:00,113.11,113.17,113.08,113.17,11400.0,100.1515,100.2047,100.125,100.2047,11400.0
2014-08-18 15:40:00,113.17,113.37,113.16,113.36,27200.0,100.2047,100.3817,100.1958,100.3729,27200.0
2014-08-18 15:50:00,113.37,113.49,113.35,113.41,76200.0,100.3817,100.488,100.364,100.4172,76200.0
2014-08-19 09:30:00,113.64,113.98,113.64,113.83,25900.0,100.6208,100.9219,100.6208,100.789,25900.0
2014-08-19 09:40:00,113.75,114.0,113.43,113.65,14600.0,100.7182,100.9396,100.4349,100.6297,14600.0
2014-08-19 09:50:00,113.77,113.89,113.7,113.8,2400.0,100.7359,100.8422,100.6739,100.7625,2400.0
2014-08-19 10:00:00,113.84,113.84,113.59,113.76,9400.0,100.7979,100.7979,100.5765,100.7271,9400.0
2014-08-19 10:10:00,113.84,113.94,113.78,113.94,10000.0,100.7979,100.8864,100.7448,100.8864,10000.0
2014-08-19 10:20:00,113.97,113.97,113.82,113.92,8600.0,100.913,100.913,100.7802,100.8687,8600.0
2014-08-19 10:30:00,113.93,113.98,113.71,113.86,8100.0,100.8776,100.9219,100.6828,100.8156,8100.0
2014-08-19 10:40:00,113.87,113.93,113.81,113.87,15000.0,100.8245,100.8776,100.7713,100.8245,15000.0
2014-08-19 10:50:00,113.9,114.02,113.83,113.92,10200.0,100.851,100.9573,100.789,100.8687,10200.0
2014-08-19 11:00:00,113.9,113.95,113.77,113.83,9200.0,100.851,100.8953,100.7359,100.789,9200.0
2014-08-19 11:10:00,113.83,113.85,113.78,113.79,2400.0,100.789,100.8067,100.7448,100.7536,2400.0
2014-08-19 11:20:00,113.77,113.83,113.71,113.78,8800.0,100.7359,100.789,100.6828,100.7448,8800.0
2014-08-19 11:30:00,113.78,113.8,113.69,113.75,6800.0,100.7448,100.7625,100.6651,100.7182,6800.0
2014-08-19 11:40:00,113.72,113.78,113.68,113.68,6100.0,100.6916,100.7448,100.6562,100.6562,6100.0
2014-08-19 11:50:00,113.68,113.92,113.68,113.92,7000.0,100.6562,100.8687,100.6562,100.8687,7000.0
2014-08-19 12:00:00,113.9,113.93,113.87,113.91,4300.0,100.851,100.8776,100.8245,100.8599,4300.0
2014-08-19 12:10:00,113.88,113.93,113.84,113.93,11900.0,100.8333,100.8776,100.7979,100.8776,11900.0
2014-08-19 12:20:00,113.9,113.99,113.9,113.95,4700.0,100.851,100.9307,100.851,100.8953,4700.0
2014-08-19 12:30:00,113.96,113.97,113.88,113.97,7000.0,100.9041,100.913,100.8333,100.913,7000.0
2014-08-19 12:40:00,113.95,113.99,113.94,113.98,2100.0,100.8953,100.9307,100.8864,100.9219,2100.0
2014-08-19 12:50:00,113.94,113.95,113.88,113.94,6100.0,100.8864,100.8953,100.8333,100.8864,6100.0
2014-08-19 13:00:00,113.95,114.01,113.93,114.01,16100.0,100.8953,100.9484,100.8776,100.9484,16100.0
2014-08-19 13:10:00,113.97,113.97,113.89,113.89,7900.0,100.913,100.913,100.8422,100.8422,7900.0
2014-08-19 13:20:00,113.91,113.93,113.89,113.92,6000.0,100.8599,100.8776,100.8422,100.8687,6000.0
2014-08-19 13:30:00,113.92,113.94,113.86,113.92,16400.0,100.8687,100.8864,100.8156,100.8687,16400.0
2014-08-19 13:40:00,113.91,113.95,113.86,113.9,7100.0,100.8599,100.8953,100.8156,100.851,7100.0
2014-08-19 13:50:00,113.89,113.92,113.86,113.9,16800.0,100.8422,100.8687,100.8156,100.851,16800.0
2014-08-19 14:00:00,113.9,113.92,113.84,113.84,12300.0,100.851,100.8687,100.7979,100.7979,12300.0
2014-08-19 14:10:00,113.84,113.92,113.84,113.88,5100.0,100.7979,100.8687,100.7979,100.8333,5100.0
2014-08-19 14:20:00,113.87,114.01,113.85,113.96,12300.0,100.8245,100.9484,100.8067,100.9041,12300.0
2014-08-19 14:30:00,114.0,114.05,113.96,114.0,10300.0,100.9396,100.9838,100.9041,100.9396,10300.0
2014-08-19 14:40:00,114.0,114.05,113.99,114.05,7000.0,100.9396,100.9838,100.9307,100.9838,7000.0
2014-08-19 14:50:00,114.01,114.03,113.93,113.96,8700.0,100.9484,100.9661,100.8776,100.9041,8700.0
2014-08-19 15:00:00,113.94,114.01,113.92,113.98,9600.0,100.8864,100.9484,100.8687,100.9219,9600.0
2014-08-19 15:10:00,113.96,114.01,113.91,113.92,22100.0,100.9041,100.9484,100.8599,100.8687,22100.0
2014-08-19 15:20:00,113.91,113.93,113.88,113.9,16900.0,100.8599,100.8776,100.8333,100.851,16900.0
2014-08-19 15:30:00,113.89,113.93,113.82,113.83,17300.0,100.8422,100.8776,100.7802,100.789,17300.0
2014-08-19 15:40:00,113.82,113.82,113.76,113.77,26300.0,100.7802,100.7802,100.7271,100.7359,26300.0
2014-08-19 15:50:00,113.78,113.89,113.69,113.88,85900.0,100.7448,100.8422,100.6651,100.8333,85900.0
2014-08-20 09:30:00,113.56,113.86,113.56,113.75,17800.0,100.55,100.8156,100.55,100.7182,17800.0
2014-08-20 09:40:00,113.75,113.91,113.75,113.79,4200.0,100.7182,100.8599,100.7182,100.7536,4200.0
2014-08-20 09:50:00,113.83,113.9,113.79,113.88,15000.0,100.789,100.851,100.7536,100.8333,15000.0
2014-08-20 10:00:00,113.86,113.94,113.81,113.89,7300.0,100.8156,100.8864,100.7713,100.8422,7300.0
2014-08-20 10:10:00,113.9,113.95,113.84,113.94,11000.0,100.851,100.8953,100.7979,100.8864,11000.0
2014-08-20 10:20:00,113.91,114.06,113.9,114.0,15000.0,100.8599,100.9927,100.851,100.9396,15000.0
2014-08-20 10:30:00,114.03,114.05,113.7,113.72,11600.0,100.9661,100.9838,100.6739,100.6916,11600.0
2014-08-20 10:40:00,113.72,113.73,113.51,113.53,21300.0,100.6916,100.7005,100.5057,100.5234,21300.0
2014-08-20 10:50:00,113.54,113.7,113.49,113.68,21600.0,100.5323,100.6739,100.488,100.6562,21600.0
2014-08-20 11:00:00,113.68,113.93,113.68,113.93,9900.0,100.6562,100.8776,100.6562,100.8776,9900.0
2014-08-20 11:10:00,113.95,113.99,113.92,113.94,6400.0,100.8953,100.9307,100.8687,100.8864,6400.0
2014-08-20 11:20:00,113.95,114.01,113.92,113.94,9400.0,100.8953,100.9484,100.8687,100.8864,9400.0
2014-08-20 11:30:00,113.94,114.11,113.94,114.06,3000.0,100.8864,101.037,100.8864,100.9927,3000.0
2014-08-20 11:40:00,114.05,114.05,113.92,113.95,4400.0,100.9838,100.9838,100.8687,100.8953,4400.0
2014-08-20 11:50:00,113.93,113.95,113.89,113.92,7400.0,100.8776,100.8953,100.8422,100.8687,7400.0
2014-08-20 12:00:00,113.92,113.96,113.86,113.96,5200.0,100.8687,100.9041,100.8156,100.9041,5200.0
2014-08-20 12:10:00,113.95,113.97,113.9,113.92,4600.0,100.8953,100.913,100.851,100.8687,4600.0
2014-08-20 12:20:00,113.9,113.93,113.89,113.93,1900.0,100.851,100.8776,100.8422,100.8776,1900.0
2014-08-20 12:30:00,113.92,113.92,113.89,113.9,3300.0,100.8687,100.8687,100.8422,100.851,3300.0
2014-08-20 12:40:00,113.89,113.94,113.86,113.94,3300.0,100.8422,100.8864,100.8156,100.8864,3300.0
2014-08-20 12:50:00,113.92,113.94,113.9,113.9,2700.0,100.8687,100.8864,100.851,100.851,2700.0
2014-08-20 13:00:00,113.9,113.9,113.85,113.86,8600.0,100.851,100.851,100.8067,100.8156,8600.0
2014-08-20 13:10:00,113.86,113.96,113.85,113.96,5300.0,100.8156,100.9041,100.8067,100.9041,5300.0
2014-08-20 13:20:00,113.96,113.97,113.88,113.9,3600.0,100.9041,100.913,100.8333,100.851,3600.0
2014-08-20 13:30:00,113.9,113.91,113.83,113.87,7100.0,100.851,100.8599,100.789,100.8245,7100.0
2014-08-20 13:40:00,113.86,113.94,113.86,113.87,4500.0,100.8156,100.8864,100.8156,100.8245,4500.0
2014-08-20 13:50:00,113.86,113.86,113.78,113.78,6700.0,100.8156,100.8156,100.7448,100.7448,6700.0
2014-08-20 14:00:00,113.77,113.82,113.5,113.64,24700.0,100.7359,100.7802,100.4968,100.6208,24700.0
2014-08-20 14:10:00,113.65,113.79,113.48,113.5,17400.0,100.6297,100.7536,100.4791,100.4968,17400.0
2014-08-20 14:20:00,113.52,113.62,113.51,113.59,9300.0,100.5146,100.6031,100.5057,100.5765,9300.0
2014-08-20 14:30:00,113.59,113.69,113.56,113.67,11700.0,100.5765,100.6651,100.55,100.6474,11700.0
2014-08-20 14:40:00,113.69,113.69,113.58,113.68,14200.0,100.6651,100.6651,100.5677,100.6562,14200.0
2014-08-20 14:50:00,113.67,113.74,113.66,113.72,11300.0,100.6474,100.7094,100.6385,100.6916,11300.0
2014-08-20 15:00:00,113.71,113.75,113.7,113.73,32100.0,100.6828,100.7182,100.6739,100.7005,32100.0
2014-08-20 15:10:00,113.73,113.75,113.67,113.68,25300.0,100.7005,100.7182,100.6474,100.6562,25300.0
2014-08-20 15:20:00,113.68,113.71,113.66,113.69,21100.0,100.6562,100.6828,100.6385,100.6651,21100.0
2014-08-20 15:30:00,113.7,113.75,113.68,113.74,24100.0,100.6739,100.7182,100.6562,100.7094,24100.0
2014-08-20 15:40:00,113.73,113.8,113.73,113.73,28500.0,100.7005,100.7625,100.7005,100.7005,28500.0
2014-08-20 15:50:00,113.73,113.74,113.65,113.68,80100.0,100.7005,100.7094,100.6297,100.6562,80100.0
2014-08-21 09:30:00,113.9,113.9,113.23,113.46,14000.0,100.851,100.851,100.2578,100.4614,14000.0
2014-08-21 09:40:00,113.46,113.74,113.46,113.63,4100.0,100.4614,100.7094,100.4614,100.612,4100.0
2014-08-21 09:50:00,113.59,113.73,113.56,113.73,13500.0,100.5765,100.7005,100.55,100.7005,13500.0
2014-08-21 10:00:00,113.81,113.81,113.57,113.64,19300.0,100.7713,100.7713,100.5588,100.6208,19300.0
2014-08-21 10:10:00,113.61,113.9,113.57,113.87,12600.0,100.5942,100.851,100.5588,100.8245,12600.0
2014-08-21 10:20:00,113.94,114.0,113.88,113.92,9900.0,100.8864,100.9396,100.8333,100.8687,9900.0
2014-08-21 10:30:00,113.95,114.14,113.92,114.03,16500.0,100.8953,101.0635,100.8687,100.9661,16500.0
2014-08-21 10:40:00,114.0,114.12,113.94,114.02,11400.0,100.9396,101.0458,100.8864,100.9573,11400.0
2014-08-21 10:50:00,114.02,114.19,114.0,114.08,17000.0,100.9573,101.1078,100.9396,101.0104,17000.0
2014-08-21 11:00:00,114.1,114.12,113.89,113.93,16800.0,101.0281,101.0458,100.8422,100.8776,16800.0
2014-08-21 11:10:00,113.93,113.96,113.9,113.96,7100.0,100.8776,100.9041,100.851,100.9041,7100.0
2014-08-21 11:20:00,113.96,113.96,113.86,113.86,6700.0,100.9041,100.9041,100.8156,100.8156,6700.0
2014-08-21 11:30:00,113.87,113.96,113.84,113.89,4900.0,100.8245,100.9041,100.7979,100.8422,4900.0
2014-08-21 11:40:00,113.91,113.92,113.81,113.84,9700.0,100.8599,100.8687,100.7713,100.7979,9700.0
2014-08-21 11:50:00,113.84,113.88,113.78,113.86,7300.0,100.7979,100.8333,100.7448,100.8156,7300.0
2014-08-21 12:00:00,113.88,113.88,113.8,113.8,6500.0,100.8333,100.8333,100.7625,100.7625,6500.0
2014-08-21 12:10:00,113.81,113.82,113.75,113.76,11300.0,100.7713,100.7802,100.7182,100.7271,11300.0
2014-08-21 12:20:00,113.76,113.81,113.74,113.75,3800.0,100.7271,100.7713,100.7094,100.7182,3800.0
2014-08-21 12:30:00,113.77,113.84,113.76,113.81,7500.0,100.7359,100.7979,100.7271,100.7713,7500.0
2014-08-21 12:40:00,113.81,113.84,113.77,113.8,4800.0,100.7713,100.7979,100.7359,100.7625,4800.0
2014-08-21 12:50:00,113.78,113.83,113.76,113.83,2600.0,100.7448,100.789,100.7271,100.789,2600.0
2014-08-21 13:00:00,113.84,113.88,113.8,113.87,7300.0,100.7979,100.8333,100.7625,100.8245,7300.0
2014-08-21 13:10:00,113.89,114.05,113.88,114.02,4900.0,100.8422,100.9838,100.8333,100.9573,4900.0
2014-08-21 13:20:00,114.01,114.01,113.9,113.92,6200.0,100.9484,100.9484,100.851,100.8687,6200.0
2014-08-21 13:30:00,113.93,113.97,113.91,113.92,4600.0,100.8776,100.913,100.8599,100.8687,4600.0
2014-08-21 13:40:00,113.9,113.96,113.9,113.94,7400.0,100.851,100.9041,100.851,100.8864,7400.0
2014-08-21 13:50:00,113.94,113.94,113.86,113.87,6700.0,100.8864,100.8864,100.8156,100.8245,6700.0
2014-08-21 14:00:00,113.84,113.84,113.78,113.82,7800.0,100.7979,100.7979,100.7448,100.7802,7800.0
2014-08-21 14:10:00,113.82,113.84,113.82,113.83,13500.0,100.7802,100.7979,100.7802,100.789,13500.0
2014-08-21 14:20:00,113.83,113.85,113.8,113.82,8200.0,100.789,100.8067,100.7625,100.7802,8200.0
2014-08-21 14:30:00,113.81,113.81,113.73,113.78,6300.0,100.7713,100.7713,100.7005,100.7448,6300.0
2014-08-21 14:40:00,113.76,113.8,113.76,113.78,5500.0,100.7271,100.7625,100.7271,100.7448,5500.0
2014-08-21 14:50:00,113.77,113.78,113.74,113.77,9700.0,100.7359,100.7448,100.7094,100.7359,9700.0
2014-08-21 15:00:00,113.76,113.83,113.76,113.8,10400.0,100.7271,100.789,100.7271,100.7625,10400.0
2014-08-21 15:10:00,113.79,113.88,113.79,113.83,10400.0,100.7536,100.8333,100.7536,100.789,10400.0
2014-08-21 15:20:00,113.83,113.88,113.78,113.86,11300.0,100.789,100.8333,100.7448,100.8156,11300.0
2014-08-21 15:30:00,113.86,113.86,113.75,113.78,12400.0,100.8156,100.8156,100.7182,100.7448,12400.0
2014-08-21 15:40:00,113.76,113.79,113.7,113.77,28100.0,100.7271,100.7536,100.6739,100.7359,28100.0
2014-08-21 15:50:00,113.76,113.81,113.7,113.76,61500.0,100.7271,100.7713,100.6739,100.7271,61500.0
2014-08-22 09:30:00,113.51,113.74,113.42,113.42,17200.0,100.5057,100.7094,100.426,100.426,17200.0
2014-08-22 09:40:00,113.42,113.49,113.22,113.35,4500.0,100.426,100.488,100.2489,100.364,4500.0
2014-08-22 09:50:00,113.36,113.47,113.32,113.39,8000.0,100.3729,100.4703,100.3375,100.3994,8000.0
2014-08-22 10:00:00,113.46,113.58,113.24,113.58,11500.0,100.4614,100.5677,100.2666,100.5677,11500.0
2014-08-22 10:10:00,113.57,113.57,113.43,113.48,2900.0,100.5588,100.5588,100.4349,100.4791,2900.0
2014-08-22 10:20:00,113.48,113.59,113.43,113.57,4400.0,100.4791,100.5765,100.4349,100.5588,4400.0
2014-08-22 10:30:00,113.59,113.66,113.52,113.57,7000.0,100.5765,100.6385,100.5146,100.5588,7000.0
2014-08-22 10:40:00,113.45,113.57,113.45,113.55,6300.0,100.4526,100.5588,100.4526,100.5411,6300.0
2014-08-22 10:50:00,113.56,113.62,113.47,113.52,16300.0,100.55,100.6031,100.4703,100.5146,16300.0
2014-08-22 11:00:00,113.48,113.77,113.44,113.77,15500.0,100.4791,100.7359,100.4437,100.7359,15500.0
2014-08-22 11:10:00,113.66,113.75,113.65,113.73,5400.0,100.6385,100.7182,100.6297,100.7005,5400.0
2014-08-22 11:20:00,113.68,113.79,113.67,113.78,7700.0,100.6562,100.7536,100.6474,100.7448,7700.0
2014-08-22 11:30:00,113.72,113.78,113.66,113.66,4500.0,100.6916,100.7448,100.6385,100.6385,4500.0
2014-08-22 11:40:00,113.66,113.7,113.43,113.45,8100.0,100.6385,100.6739,100.4349,100.4526,8100.0
2014-08-22 11:50:00,113.46,113.54,113.44,113.44,9400.0,100.4614,100.5323,100.4437,100.4437,9400.0
2014-08-22 12:00:00,113.48,113.53,113.41,113.46,3800.0,100.4791,100.5234,100.4172,100.4614,3800.0
2014-08-22 12:10:00,113.44,113.59,113.42,113.56,8400.0,100.4437,100.5765,100.426,100.55,8400.0
2014-08-22 12:20:00,113.57,113.8,113.57,113.77,9000.0,100.5588,100.7625,100.5588,100.7359,9000.0
2014-08-22 12:30:00,113.8,113.83,113.76,113.78,3500.0,100.7625,100.789,100.7271,100.7448,3500.0
2014-08-22 12:40:00,113.77,113.83,113.7,113.78,5200.0,100.7359,100.789,100.6739,100.7448,5200.0
2014-08-22 12:50:00,113.77,113.78,113.71,113.71,1600.0,100.7359,100.7448,100.6828,100.6828,1600.0
2014-08-22 13:00:00,113.71,113.74,113.68,113.71,3300.0,100.6828,100.7094,100.6562,100.6828,3300.0
2014-08-22 13:10:00,113.71,113.76,113.67,113.72,4100.0,100.6828,100.7271,100.6474,100.6916,4100.0
2014-08-22 13:20:00,113.73,113.78,113.7,113.71,5200.0,100.7005,100.7448,100.6739,100.6828,5200.0
2014-08-22 13:30:00,113.71,113.78,113.71,113.77,3000.0,100.6828,100.7448,100.6828,100.7359,3000.0
2014-08-22 13:40:00,113.75,113.8,113.73,113.73,3900.0,100.7182,100.7625,100.7005,100.7005,3900.0
2014-08-22 13:50:00,113.73,113.74,113.69,113.73,4200.0,100.7005,100.7094,100.6651,100.7005,4200.0
2014-08-22 14:00:00,113.72,113.78,113.7,113.71,3300.0,100.6916,100.7448,100.6739,100.6828,3300.0
2014-08-22 14:10:00,113.71,113.73,113.67,113.7,5600.0,100.6828,100.7005,100.6474,100.6739,5600.0
2014-08-22 14:20:00,113.71,113.75,113.68,113.7,3800.0,100.6828,100.7182,100.6562,100.6739,3800.0
2014-08-22 14:30:00,113.7,113.73,113.63,113.7,12900.0,100.6739,100.7005,100.612,100.6739,12900.0
2014-08-22 14:40:00,113.69,113.78,113.69,113.78,3900.0,100.6651,100.7448,100.6651,100.7448,3900.0
2014-08-22 14:50:00,113.82,113.86,113.73,113.74,5000.0,100.7802,100.8156,100.7005,100.7094,5000.0
2014-08-22 15:00:00,113.74,113.84,113.69,113.82,6900.0,100.7094,100.7979,100.6651,100.7802,6900.0
2014-08-22 15:10:00,113.8,113.83,113.75,113.79,8200.0,100.7625,100.789,100.7182,100.7536,8200.0
2014-08-22 15:20:00,113.77,113.81,113.75,113.8,3800.0,100.7359,100.7713,100.7182,100.7625,3800.0
2014-08-22 15:30:00,113.8,113.81,113.69,113.72,16400.0,100.7625,100.7713,100.6651,100.6916,16400.0
2014-08-22 15:40:00,113.7,113.74,113.55,113.55,13500.0,100.6739,100.7094,100.5411,100.5411,13500.0
2014-08-22 15:50:00,113.56,113.7,113.55,113.63,36100.0,100.55,100.6739,100.5411,100.612,36100.0
2014-08-25 09:30:00,114.0,114.47,113.97,114.08,33300.0,100.9396,101.3557,100.913,101.0104,33300.0
2014-08-25 09:40:00,113.98,114.22,113.82,114.22,9600.0,100.9219,101.1344,100.7802,101.1344,9600.0
2014-08-25 09:50:00,114.2,114.36,114.14,114.36,14900.0,101.1167,101.2583,101.0635,101.2583,14900.0
2014-08-25 10:00:00,114.39,114.5,114.27,114.47,10100.0,101.2849,101.3823,101.1786,101.3557,10100.0
2014-08-25 10:10:00,114.47,114.5,114.4,114.48,9000.0,101.3557,101.3823,101.2937,101.3646,9000.0
2014-08-25 10:20:00,114.49,114.49,114.42,114.46,9500.0,101.3734,101.3734,101.3114,101.3469,9500.0
2014-08-25 10:30:00,114.44,114.56,114.43,114.56,10500.0,101.3292,101.4354,101.3203,101.4354,10500.0
2014-08-25 10:40:00,114.56,114.75,114.53,114.75,10100.0,101.4354,101.6036,101.4088,101.6036,10100.0
2014-08-25 10:50:00,114.7,114.91,114.7,114.78,21400.0,101.5594,101.7453,101.5594,101.6302,21400.0
2014-08-25 11:00:00,114.8,114.92,114.76,114.85,9600.0,101.6479,101.7542,101.6125,101.6922,9600.0
2014-08-25 11:10:00,114.87,114.87,114.73,114.76,4100.0,101.7099,101.7099,101.5859,101.6125,4100.0
2014-08-25 11:20:00,114.74,114.82,114.67,114.82,4300.0,101.5948,101.6656,101.5328,101.6656,4300.0
2014-08-25 11:30:00,114.81,115.04,114.8,115.04,41400.0,101.6568,101.8604,101.6479,101.8604,41400.0
2014-08-25 11:40:00,115.05,115.16,114.96,115.06,22300.0,101.8693,101.9667,101.7896,101.8781,22300.0
2014-08-25 11:50:00,115.02,115.11,115.02,115.1,9700.0,101.8427,101.9224,101.8427,101.9135,9700.0
2014-08-25 12:00:00,115.12,115.12,114.96,114.97,7500.0,101.9313,101.9313,101.7896,101.7984,7500.0
2014-08-25 12:10:00,114.98,114.98,114.9,114.92,4000.0,101.8073,101.8073,101.7365,101.7542,4000.0
2014-08-25 12:20:00,114.88,114.88,114.75,114.78,4600.0,101.7187,101.7187,101.6036,101.6302,4600.0
2014-08-25 12:30:00,114.8,114.8,114.56,114.57,12300.0,101.6479,101.6479,101.4354,101.4443,12300.0
2014-08-25 12:40:00,114.58,114.58,114.47,114.5,10500.0,101.4531,101.4531,101.3557,101.3823,10500.0
2014-08-25 12:50:00,114.46,114.5,114.44,114.46,3700.0,101.3469,101.3823,101.3292,101.3469,3700.0
2014-08-25 13:00:00,114.45,114.49,114.41,114.43,5400.0,101.338,101.3734,101.3026,101.3203,5400.0
2014-08-25 13:10:00,114.41,114.5,114.4,114.48,10100.0,101.3026,101.3823,101.2937,101.3646,10100.0
2014-08-25 13:20:00,114.49,114.5,114.45,114.5,5100.0,101.3734,101.3823,101.338,101.3823,5100.0
2014-08-25 13:30:00,114.48,114.5,114.42,114.42,2300.0,101.3646,101.3823,101.3114,101.3114,2300.0
2014-08-25 13:40:00,114.41,114.44,114.37,114.37,2900.0,101.3026,101.3292,101.2672,101.2672,2900.0
2014-08-25 13:50:00,114.37,114.41,114.34,114.4,9500.0,101.2672,101.3026,101.2406,101.2937,9500.0
2014-08-25 14:00:00,114.41,114.48,114.4,114.47,5600.0,101.3026,101.3646,101.2937,101.3557,5600.0
2014-08-25 14:10:00,114.49,114.5,114.45,114.45,10100.0,101.3734,101.3823,101.338,101.338,10100.0
2014-08-25 14:20:00,114.42,114.45,114.34,114.38,2600.0,101.3114,101.338,101.2406,101.276,2600.0
2014-08-25 14:30:00,114.35,114.41,114.32,114.4,3600.0,101.2495,101.3026,101.2229,101.2937,3600.0
2014-08-25 14:40:00,114.39,114.39,114.32,114.37,4800.0,101.2849,101.2849,101.2229,101.2672,4800.0
2014-08-25 14:50:00,114.38,114.42,114.34,114.41,4900.0,101.276,101.3114,101.2406,101.3026,4900.0
2014-08-25 15:00:00,114.42,114.43,114.41,114.41,3600.0,101.3114,101.3203,101.3026,101.3026,3600.0
2014-08-25 15:10:00,114.41,114.43,114.33,114.36,13800.0,101.3026,101.3203,101.2318,101.2583,13800.0
2014-08-25 15:20:00,114.36,114.37,114.31,114.32,7800.0,101.2583,101.2672,101.214,101.2229,7800.0
2014-08-25 15:30:00,114.32,114.44,114.28,114.44,17100.0,101.2229,101.3292,101.1875,101.3292,17100.0
2014-08-25 15:40:00,114.45,114.5,114.42,114.5,50800.0,101.338,101.3823,101.3114,101.3823,50800.0
2014-08-25 15:50:00,114.49,114.62,114.48,114.59,71000.0,101.3734,101.4885,101.3646,101.462,71000.0
2014-08-26 09:30:00,114.93,115.13,114.47,114.55,30400.0,101.763,101.9401,101.3557,101.4266,30400.0
2014-08-26 09:40:00,114.53,115.0,114.53,115.0,25500.0,101.4088,101.825,101.4088,101.825,25500.0
2014-08-26 09:50:00,114.95,115.17,114.86,115.13,23000.0,101.7807,101.9755,101.701,101.9401,23000.0
2014-08-26 10:00:00,115.08,115.19,114.86,114.96,12500.0,101.8958,101.9932,101.701,101.7896,12500.0
2014-08-26 10:10:00,114.93,115.15,114.93,115.01,6200.0,101.763,101.9578,101.763,101.8339,6200.0
2014-08-26 10:20:00,114.99,115.13,114.94,115.09,8000.0,101.8161,101.9401,101.7719,101.9047,8000.0
2014-08-26 10:30:00,115.07,115.1,114.98,115.01,7000.0,101.887,101.9135,101.8073,101.8339,7000.0
2014-08-26 10:40:00,115.02,115.28,115.01,115.23,10200.0,101.8427,102.0729,101.8339,102.0286,10200.0
2014-08-26 10:50:00,115.23,115.43,115.18,115.4,16800.0,102.0286,102.2057,101.9844,102.1792,16800.0
2014-08-26 11:00:00,115.42,115.43,115.26,115.32,7600.0,102.1969,102.2057,102.0552,102.1083,7600.0
2014-08-26 11:10:00,115.32,115.38,115.27,115.32,7100.0,102.1083,102.1615,102.0641,102.1083,7100.0
2014-08-26 11:20:00,115.3,115.46,115.3,115.42,8600.0,102.0906,102.2323,102.0906,102.1969,8600.0
2014-08-26 11:30:00,115.42,115.44,115.25,115.27,7200.0,102.1969,102.2146,102.0464,102.0641,7200.0
2014-08-26 11:40:00,115.27,115.3,115.15,115.24,11800.0,102.0641,102.0906,101.9578,102.0375,11800.0
2014-08-26 11:50:00,115.2,115.26,115.08,115.09,6700.0,102.0021,102.0552,101.8958,101.9047,6700.0
2014-08-26 12:00:00,115.1,115.23,115.08,115.2,6700.0,101.9135,102.0286,101.8958,102.0021,6700.0
2014-08-26 12:10:00,115.19,115.23,115.14,115.22,6200.0,101.9932,102.0286,101.949,102.0198,6200.0
2014-08-26 12:20:00,115.23,115.23,115.14,115.19,5100.0,102.0286,102.0286,101.949,101.9932,5100.0
2014-08-26 12:30:00,115.14,115.3,115.09,115.3,9400.0,101.949,102.0906,101.9047,102.0906,9400.0
2014-08-26 12:40:00,115.31,115.4,115.29,115.29,15500.0,102.0995,102.1792,102.0818,102.0818,15500.0
2014-08-26 12:50:00,115.27,115.32,115.2,115.32,10800.0,102.0641,102.1083,102.0021,102.1083,10800.0
2014-08-26 13:00:00,115.31,115.32,115.22,115.24,9900.0,102.0995,102.1083,102.0198,102.0375,9900.0
2014-08-26 13:10:00,115.23,115.23,115.08,115.15,17000.0,102.0286,102.0286,101.8958,101.9578,17000.0
2014-08-26 13:20:00,115.15,115.19,115.13,115.13,5600.0,101.9578,101.9932,101.9401,101.9401,5600.0
2014-08-26 13:30:00,115.15,115.19,115.11,115.15,13300.0,101.9578,101.9932,101.9224,101.9578,13300.0
2014-08-26 13:40:00,115.18,115.19,115.05,115.05,4700.0,101.9844,101.9932,101.8693,101.8693,4700.0
2014-08-26 13:50:00,115.06,115.06,115.0,115.02,2800.0,101.8781,101.8781,101.825,101.8427,2800.0
2014-08-26 14:00:00,115.01,115.19,115.01,115.13,12200.0,101.8339,101.9932,101.8339,101.9401,12200.0
2014-08-26 14:10:00,115.12,115.15,115.08,115.08,4000.0,101.9313,101.9578,101.8958,101.8958,4000.0
2014-08-26 14:20:00,115.07,115.07,115.02,115.03,3900.0,101.887,101.887,101.8427,101.8516,3900.0
2014-08-26 14:30:00,115.01,115.01,114.93,114.96,2700.0,101.8339,101.8339,101.763,101.7896,2700.0
2014-08-26 14:40:00,114.94,115.03,114.94,115.03,7700.0,101.7719,101.8516,101.7719,101.8516,7700.0
2014-08-26 14:50:00,115.05,115.14,115.03,115.08,8700.0,101.8693,101.949,101.8516,101.8958,8700.0
2014-08-26 15:00:00,115.06,115.15,115.04,115.1,12900.0,101.8781,101.9578,101.8604,101.9135,12900.0
2014-08-26 15:10:00,115.1,115.1,115.01,115.04,6400.0,101.9135,101.9135,101.8339,101.8604,6400.0
2014-08-26 15:20:00,115.05,115.06,114.96,114.96,12200.0,101.8693,101.8781,101.7896,101.7896,12200.0
2014-08-26 15:30:00,114.98,115.01,114.95,114.97,11700.0,101.8073,101.8339,101.7807,101.7984,11700.0
2014-08-26 15:40:00,114.94,114.99,114.92,114.95,24500.0,101.7719,101.8161,101.7542,101.7807,24500.0
2014-08-26 15:50:00,114.97,115.0,114.81,114.87,49800.0,101.7984,101.825,101.6568,101.7099,49800.0
2014-08-27 09:30:00,114.85,115.09,114.49,114.7,21100.0,101.6922,101.9047,101.3734,101.5594,21100.0
2014-08-27 09:40:00,114.66,114.79,114.59,114.76,18700.0,101.524,101.6391,101.462,101.6125,18700.0
2014-08-27 09:50:00,114.75,114.76,114.53,114.58,6400.0,101.6036,101.6125,101.4088,101.4531,6400.0
2014-08-27 10:00:00,114.58,114.58,114.41,114.41,4800.0,101.4531,101.4531,101.3026,101.3026,4800.0
2014-08-27 10:10:00,114.39,114.5,114.27,114.32,10500.0,101.2849,101.3823,101.1786,101.2229,10500.0
2014-08-27 10:20:00,114.29,114.35,114.16,114.16,9900.0,101.1963,101.2495,101.0812,101.0812,9900.0
2014-08-27 10:30:00,114.2,114.24,114.12,114.2,24100.0,101.1167,101.1521,101.0458,101.1167,24100.0
2014-08-27 10:40:00,114.2,114.26,114.18,114.19,24500.0,101.1167,101.1698,101.0989,101.1078,24500.0
2014-08-27 10:50:00,114.2,114.23,114.17,114.19,23100.0,101.1167,101.1432,101.0901,101.1078,23100.0
2014-08-27 11:00:00,114.19,114.24,114.18,114.19,23000.0,101.1078,101.1521,101.0989,101.1078,23000.0
2014-08-27 11:10:00,114.19,114.39,114.19,114.39,5200.0,101.1078,101.2849,101.1078,101.2849,5200.0
2014-08-27 11:20:00,114.43,114.43,114.31,114.34,9200.0,101.3203,101.3203,101.214,101.2406,9200.0
2014-08-27 11:30:00,114.31,114.42,114.31,114.36,5300.0,101.214,101.3114,101.214,101.2583,5300.0
2014-08-27 11:40:00,114.36,114.47,114.34,114.4,9500.0,101.2583,101.3557,101.2406,101.2937,9500.0
2014-08-27 11:50:00,114.4,114.46,114.38,114.45,15400.0,101.2937,101.3469,101.276,101.338,15400.0
2014-08-27 12:00:00,114.44,114.44,114.32,114.33,5900.0,101.3292,101.3292,101.2229,101.2318,5900.0
2014-08-27 12:10:00,114.32,114.38,114.31,114.36,4700.0,101.2229,101.276,101.214,101.2583,4700.0
2014-08-27 12:20:00,114.35,114.42,114.33,114.38,5400.0,101.2495,101.3114,101.2318,101.276,5400.0
2014-08-27 12:30:00,114.35,114.37,114.32,114.35,6900.0,101.2495,101.2672,101.2229,101.2495,6900.0
2014-08-27 12:40:00,114.35,114.39,114.26,114.29,46100.0,101.2495,101.2849,101.1698,101.1963,46100.0
2014-08-27 12:50:00,114.26,114.3,114.23,114.27,4800.0,101.1698,101.2052,101.1432,101.1786,4800.0
2014-08-27 13:00:00,114.27,114.29,114.25,114.28,2400.0,101.1786,101.1963,101.1609,101.1875,2400.0
2014-08-27 13:10:00,114.3,114.3,114.24,114.25,2800.0,101.2052,101.2052,101.1521,101.1609,2800.0
2014-08-27 13:20:00,114.26,114.26,114.22,114.24,4100.0,101.1698,101.1698,101.1344,101.1521,4100.0
2014-08-27 13:30:00,114.25,114.25,114.15,114.15,6200.0,101.1609,101.1609,101.0724,101.0724,6200.0
2014-08-27 13:40:00,114.16,114.16,114.08,114.09,9900.0,101.0812,101.0812,101.0104,101.0193,9900.0
2014-08-27 13:50:00,114.08,114.08,114.03,114.05,5500.0,101.0104,101.0104,100.9661,100.9838,5500.0
2014-08-27 14:00:00,114.04,114.09,114.01,114.08,8500.0,100.975,101.0193,100.9484,101.0104,8500.0
2014-08-27 14:10:00,114.07,114.08,114.02,114.02,7200.0,101.0015,101.0104,100.9573,100.9573,7200.0
2014-08-27 14:20:00,114.02,114.04,114.01,114.01,6200.0,100.9573,100.975,100.9484,100.9484,6200.0
2014-08-27 14:30:00,114.01,114.03,113.99,114.03,7400.0,100.9484,100.9661,100.9307,100.9661,7400.0
2014-08-27 14:40:00,114.01,114.02,113.95,113.95,8900.0,100.9484,100.9573,100.8953,100.8953,8900.0
2014-08-27 14:50:00,113.94,113.96,113.78,113.79,8900.0,100.8864,100.9041,100.7448,100.7536,8900.0
2014-08-27 15:00:00,113.8,113.9,113.8,113.87,10000.0,100.7625,100.851,100.7625,100.8245,10000.0
2014-08-27 15:10:00,113.89,113.91,113.83,113.91,11600.0,100.8422,100.8599,100.789,100.8599,11600.0
2014-08-27 15:20:00,113.89,113.99,113.89,113.98,10300.0,100.8422,100.9307,100.8422,100.9219,10300.0
2014-08-27 15:30:00,113.98,114.03,113.95,113.99,15500.0,100.9219,100.9661,100.8953,100.9307,15500.0
2014-08-27 15:40:00,114.0,114.08,113.98,114.02,20600.0,100.9396,101.0104,100.9219,100.9573,20600.0
2014-08-27 15:50:00,114.04,114.14,114.01,114.08,51200.0,100.975,101.0635,100.9484,101.0104,51200.0
2014-08-28 09:30:00,113.76,114.17,113.56,114.07,21600.0,100.7271,101.0901,100.55,101.0015,21600.0
2014-08-28 09:40:00,114.0,114.15,113.8,114.07,6600.0,100.9396,101.0724,100.7625,101.0015,6600.0
2014-08-28 09:50:00,114.09,114.44,114.08,114.33,2900.0,101.0193,101.3292,101.0104,101.2318,2900.0
2014-08-28 10:00:00,114.28,114.45,114.26,114.42,5500.0,101.1875,101.338,101.1698,101.3114,5500.0
2014-08-28 10:10:00,114.43,114.43,114.07,114.13,4000.0,101.3203,101.3203,101.0015,101.0547,4000.0
2014-08-28 10:20:00,114.15,114.23,114.1,114.18,4200.0,101.0724,101.1432,101.0281,101.0989,4200.0
2014-08-28 10:30:00,114.19,114.19,114.04,114.05,6100.0,101.1078,101.1078,100.975,100.9838,6100.0
2014-08-28 10:40:00,114.05,114.28,114.05,114.26,4600.0,100.9838,101.1875,100.9838,101.1698,4600.0
2014-08-28 10:50:00,114.25,114.36,114.22,114.36,7700.0,101.1609,101.2583,101.1344,101.2583,7700.0
2014-08-28 11:00:00,114.34,114.34,114.22,114.26,11600.0,101.2406,101.2406,101.1344,101.1698,11600.0
2014-08-28 11:10:00,114.29,114.32,114.22,114.23,7500.0,101.1963,101.2229,101.1344,101.1432,7500.0
2014-08-28 11:20:00,114.29,114.4,114.29,114.4,1500.0,101.1963,101.2937,101.1963,101.2937,1500.0
2014-08-28 11:30:00,114.4,114.47,114.3,114.45,15700.0,101.2937,101.3557,101.2052,101.338,15700.0
2014-08-28 11:40:00,114.45,114.46,114.33,114.4,7000.0,101.338,101.3469,101.2318,101.2937,7000.0
2014-08-28 11:50:00,114.35,114.49,114.35,114.44,4000.0,101.2495,101.3734,101.2495,101.3292,4000.0
2014-08-28 12:00:00,114.44,114.47,114.39,114.39,1800.0,101.3292,101.3557,101.2849,101.2849,1800.0
2014-08-28 12:10:00,114.41,114.45,114.39,114.44,4900.0,101.3026,101.338,101.2849,101.3292,4900.0
2014-08-28 12:20:00,114.47,114.58,114.46,114.51,14500.0,101.3557,101.4531,101.3469,101.3911,14500.0
2014-08-28 12:30:00,114.53,114.53,114.48,114.5,2500.0,101.4088,101.4088,101.3646,101.3823,2500.0
2014-08-28 12:40:00,114.53,114.62,114.52,114.62,5000.0,101.4088,101.4885,101.4,101.4885,5000.0
2014-08-28 12:50:00,114.6,114.62,114.58,114.58,1200.0,101.4708,101.4885,101.4531,101.4531,1200.0
2014-08-28 13:00:00,114.6,114.61,114.51,114.54,14700.0,101.4708,101.4797,101.3911,101.4177,14700.0
2014-08-28 13:10:00,114.58,114.6,114.55,114.57,1800.0,101.4531,101.4708,101.4266,101.4443,1800.0
2014-08-28 13:20:00,114.54,114.62,114.54,114.62,2700.0,101.4177,101.4885,101.4177,101.4885,2700.0
2014-08-28 13:30:00,114.61,114.63,114.56,114.57,12600.0,101.4797,101.4974,101.4354,101.4443,12600.0
2014-08-28 13:40:00,114.6,114.65,114.59,114.65,2400.0,101.4708,101.5151,101.462,101.5151,2400.0
2014-08-28 13:50:00,114.67,114.71,114.64,114.65,3300.0,101.5328,101.5682,101.5062,101.5151,3300.0
2014-08-28 14:00:00,114.65,114.65,114.53,114.57,5900.0,101.5151,101.5151,101.4088,101.4443,5900.0
2014-08-28 14:10:00,114.54,114.6,114.49,114.51,5100.0,101.4177,101.4708,101.3734,101.3911,5100.0
2014-08-28 14:20:00,114.49,114.49,114.41,114.42,8000.0,101.3734,101.3734,101.3026,101.3114,8000.0
2014-08-28 14:30:00,114.42,114.45,114.38,114.45,25200.0,101.3114,101.338,101.276,101.338,25200.0
2014-08-28 14:40:00,114.45,114.45,114.39,114.42,38300.0,101.338,101.338,101.2849,101.3114,38300.0
2014-08-28 14:50:00,114.4,114.45,114.39,114.4,13000.0,101.2937,101.338,101.2849,101.2937,13000.0
2014-08-28 15:00:00,114.41,114.43,114.39,114.4,83700.0,101.3026,101.3203,101.2849,101.2937,83700.0
2014-08-28 15:10:00,114.37,114.43,114.37,114.4,78000.0,101.2672,101.3203,101.2672,101.2937,78000.0
2014-08-28 15:20:00,114.39,114.41,114.35,114.38,7000.0,101.2849,101.3026,101.2495,101.276,7000.0
2014-08-28 15:30:00,114.36,114.42,114.36,114.37,60700.0,101.2583,101.3114,101.2583,101.2672,60700.0
2014-08-28 15:40:00,114.39,114.41,114.38,114.4,13700.0,101.2849,101.3026,101.276,101.2937,13700.0
2014-08-28 15:50:00,114.4,114.4,114.28,114.37,35700.0,101.2937,101.2937,101.1875,101.2672,35700.0
2014-08-29 09:30:00,114.49,114.69,114.26,114.51,7000.0,101.3734,101.5505,101.1698,101.3911,7000.0
2014-08-29 09:40:00,114.51,114.7,114.5,114.65,20400.0,101.3911,101.5594,101.3823,101.5151,20400.0
2014-08-29 09:50:00,114.68,114.74,114.55,114.59,19100.0,101.5417,101.5948,101.4266,101.462,19100.0
2014-08-29 10:00:00,114.66,114.7,114.51,114.51,16200.0,101.524,101.5594,101.3911,101.3911,16200.0
2014-08-29 10:10:00,114.45,114.55,114.35,114.52,11300.0,101.338,101.4266,101.2495,101.4,11300.0
2014-08-29 10:20:00,114.52,114.55,114.47,114.52,10400.0,101.4,101.4266,101.3557,101.4,10400.0
2014-08-29 10:30:00,114.53,114.62,114.48,114.58,29800.0,101.4088,101.4885,101.3646,101.4531,29800.0
2014-08-29 10:40:00,114.57,114.63,114.55,114.6,23600.0,101.4443,101.4974,101.4266,101.4708,23600.0
2014-08-29 10:50:00,114.58,114.66,114.58,114.65,2300.0,101.4531,101.524,101.4531,101.5151,2300.0
2014-08-29 11:00:00,114.69,114.71,114.63,114.63,3700.0,101.5505,101.5682,101.4974,101.4974,3700.0
2014-08-29 11:10:00,114.62,114.69,114.55,114.55,4700.0,101.4885,101.5505,101.4266,101.4266,4700.0
2014-08-29 11:20:00,114.56,114.66,114.56,114.66,2900.0,101.4354,101.524,101.4354,101.524,2900.0
2014-08-29 11:30:00,114.61,114.75,114.61,114.69,4300.0,101.4797,101.6036,101.4797,101.5505,4300.0
2014-08-29 11:40:00,114.72,114.72,114.65,114.69,6400.0,101.5771,101.5771,101.5151,101.5505,6400.0
2014-08-29 11:50:00,114.7,114.74,114.63,114.69,11700.0,101.5594,101.5948,101.4974,101.5505,11700.0
2014-08-29 12:00:00,114.74,114.75,114.61,114.61,1800.0,101.5948,101.6036,101.4797,101.4797,1800.0
2014-08-29 12:10:00,114.63,114.63,114.48,114.49,4800.0,101.4974,101.4974,101.3646,101.3734,4800.0
2014-08-29 12:20:00,114.49,114.49,114.41,114.47,3600.0,101.3734,101.3734,101.3026,101.3557,3600.0
2014-08-29 12:30:00,114.46,114.55,114.43,114.55,10100.0,101.3469,101.4266,101.3203,101.4266,10100.0
2014-08-29 12:40:00,114.56,114.6,114.54,114.54,9300.0,101.4354,101.4708,101.4177,101.4177,9300.0
2014-08-29 12:50:00,114.53,114.62,114.53,114.59,1200.0,101.4088,101.4885,101.4088,101.462,1200.0
2014-08-29 13:00:00,114.56,114.57,114.48,114.48,3600.0,101.4354,101.4443,101.3646,101.3646,3600.0
2014-08-29 13:10:00,114.49,114.55,114.49,114.55,1400.0,101.3734,101.4266,101.3734,101.4266,1400.0
2014-08-29 13:20:00,114.5,114.52,114.42,114.42,6300.0,101.3823,101.4,101.3114,101.3114,6300.0
2014-08-29 13:30:00,114.43,114.43,114.37,114.37,2600.0,101.3203,101.3203,101.2672,101.2672,2600.0
2014-08-29 13:40:00,114.4,114.46,114.36,114.37,3100.0,101.2937,101.3469,101.2583,101.2672,3100.0
2014-08-29 13:50:00,114.36,114.4,114.34,114.39,2800.0,101.2583,101.2937,101.2406,101.2849,2800.0
2014-08-29 14:00:00,114.36,114.42,114.35,114.42,4300.0,101.2583,101.3114,101.2495,101.3114,4300.0
2014-08-29 14:10:00,114.41,114.42,114.35,114.37,3800.0,101.3026,101.3114,101.2495,101.2672,3800.0
2014-08-29 14:20:00,114.4,114.49,114.4,114.49,3100.0,101.2937,101.3734,101.2937,101.3734,3100.0
2014-08-29 14:30:00,114.45,114.49,114.43,114.49,1700.0,101.338,101.3734,101.3203,101.3734,1700.0
2014-08-29 14:40:00,114.48,114.52,114.42,114.52,20700.0,101.3646,101.4,101.3114,101.4,20700.0
2014-08-29 14:50:00,114.52,114.53,114.49,114.5,2100.0,101.4,101.4088,101.3734,101.3823,2100.0
2014-08-29 15:00:00,114.47,114.52,114.41,114.41,3600.0,101.3557,101.4,101.3026,101.3026,3600.0
2014-08-29 15:10:00,114.45,114.55,114.43,114.55,3000.0,101.338,101.4266,101.3203,101.4266,3000.0
2014-08-29 15:20:00,114.54,114.54,114.47,114.5,4100.0,101.4177,101.4177,101.3557,101.3823,4100.0
2014-08-29 15:30:00,114.5,114.63,114.5,114.6,6100.0,101.3823,101.4974,101.3823,101.4708,6100.0
2014-08-29 15:40:00,114.62,114.77,114.55,114.72,38500.0,101.4885,101.6213,101.4266,101.5771,38500.0
2014-08-29 15:50:00,114.73,114.86,114.71,114.8,56400.0,101.5859,101.701,101.5682,101.6479,56400.0
2014-09-02 09:30:00,114.94,115.03,114.85,114.91,19600.0,101.7719,101.8516,101.6922,101.7453,19600.0
2014-09-02 09:40:00,114.97,114.97,114.73,114.86,9000.0,101.7984,101.7984,101.5859,101.701,9000.0
2014-09-02 09:50:00,114.89,114.97,114.51,114.64,16600.0,101.7276,101.7984,101.3911,101.5062,16600.0
2014-09-02 10:00:00,114.61,114.7,114.32,114.37,15300.0,101.4797,101.5594,101.2229,101.2672,15300.0
2014-09-02 10:10:00,114.37,114.42,114.29,114.34,14600.0,101.2672,101.3114,101.1963,101.2406,14600.0
2014-09-02 10:20:00,114.35,114.43,114.28,114.43,48200.0,101.2495,101.3203,101.1875,101.3203,48200.0
2014-09-02 10:30:00,114.41,114.55,114.39,114.54,40400.0,101.3026,101.4266,101.2849,101.4177,40400.0
2014-09-02 10:40:00,114.54,114.76,114.48,114.66,17900.0,101.4177,101.6125,101.3646,101.524,17900.0
2014-09-02 10:50:00,114.65,114.98,114.65,114.98,5500.0,101.5151,101.8073,101.5151,101.8073,5500.0
2014-09-02 11:00:00,114.96,115.01,114.94,114.98,5700.0,101.7896,101.8339,101.7719,101.8073,5700.0
2014-09-02 11:10:00,114.99,115.03,114.8,114.8,4000.0,101.8161,101.8516,101.6479,101.6479,4000.0
2014-09-02 11:20:00,114.81,114.83,114.58,114.58,7700.0,101.6568,101.6745,101.4531,101.4531,7700.0
2014-09-02 11:30:00,114.61,114.65,114.6,114.64,3500.0,101.4797,101.5151,101.4708,101.5062,3500.0
2014-09-02 11:40:00,114.61,114.61,114.38,114.38,6700.0,101.4797,101.4797,101.276,101.276,6700.0
2014-09-02 11:50:00,114.42,114.5,114.38,114.48,51700.0,101.3114,101.3823,101.276,101.3646,51700.0
2014-09-02 12:00:00,114.46,114.57,114.43,114.52,4600.0,101.3469,101.4443,101.3203,101.4,4600.0
2014-09-02 12:10:00,114.58,114.66,114.52,114.62,10600.0,101.4531,101.524,101.4,101.4885,10600.0
2014-09-02 12:20:00,114.66,114.69,114.66,114.69,2200.0,101.524,101.5505,101.524,101.5505,2200.0
2014-09-02 12:30:00,114.63,114.63,114.48,114.48,3400.0,101.4974,101.4974,101.3646,101.3646,3400.0
2014-09-02 12:40:00,114.5,114.51,114.39,114.42,2900.0,101.3823,101.3911,101.2849,101.3114,2900.0
2014-09-02 12:50:00,114.42,114.48,114.4,114.46,2600.0,101.3114,101.3646,101.2937,101.3469,2600.0
2014-09-02 13:00:00,114.46,114.49,114.36,114.49,5700.0,101.3469,101.3734,101.2583,101.3734,5700.0
2014-09-02 13:10:00,114.51,114.52,114.42,114.47,4800.0,101.3911,101.4,101.3114,101.3557,4800.0
2014-09-02 13:20:00,114.45,114.45,114.3,114.3,4100.0,101.338,101.338,101.2052,101.2052,4100.0
2014-09-02 13:30:00,114.32,114.34,114.24,114.32,6400.0,101.2229,101.2406,101.1521,101.2229,6400.0
2014-09-02 13:40:00,114.36,114.43,114.33,114.43,3300.0,101.2583,101.3203,101.2318,101.3203,3300.0
2014-09-02 13:50:00,114.42,114.46,114.37,114.46,5100.0,101.3114,101.3469,101.2672,101.3469,5100.0
2014-09-02 14:00:00,114.47,114.58,114.44,114.56,4700.0,101.3557,101.4531,101.3292,101.4354,4700.0
2014-09-02 14:10:00,114.55,114.56,114.51,114.51,4400.0,101.4266,101.4354,101.3911,101.3911,4400.0
2014-09-02 14:20:00,114.52,114.52,114.46,114.51,5500.0,101.4,101.4,101.3469,101.3911,5500.0
2014-09-02 14:30:00,114.54,114.56,114.46,114.55,4400.0,101.4177,101.4354,101.3469,101.4266,4400.0
2014-09-02 14:40:00,114.58,114.58,114.51,114.56,5200.0,101.4531,101.4531,101.3911,101.4354,5200.0
2014-09-02 14:50:00,114.53,114.64,114.53,114.6,6800.0,101.4088,101.5062,101.4088,101.4708,6800.0
2014-09-02 15:00:00,114.61,114.67,114.61,114.63,25500.0,101.4797,101.5328,101.4797,101.4974,25500.0
2014-09-02 15:10:00,114.62,114.63,114.54,114.54,43000.0,101.4885,101.4974,101.4177,101.4177,43000.0
2014-09-02 15:20:00,114.53,114.61,114.53,114.61,9500.0,101.4088,101.4797,101.4088,101.4797,9500.0
2014-09-02 15:30:00,114.6,114.63,114.55,114.57,8200.0,101.4708,101.4974,101.4266,101.4443,8200.0
2014-09-02 15:40:00,114.58,114.71,114.57,114.65,12200.0,101.4531,101.5682,101.4443,101.5151,12200.0
2014-09-02 15:50:00,114.64,114.67,114.57,114.63,47500.0,101.5062,101.5328,101.4443,101.4974,47500.0
2014-09-03 09:30:00,114.99,115.1,114.63,114.69,11300.0,101.8161,101.9135,101.4974,101.5505,11300.0
2014-09-03 09:40:00,114.7,114.88,114.63,114.85,8200.0,101.5594,101.7187,101.4974,101.6922,8200.0
2014-09-03 09:50:00,114.83,114.88,114.73,114.84,5700.0,101.6745,101.7187,101.5859,101.6833,5700.0
2014-09-03 10:00:00,114.8,114.93,114.72,114.88,25900.0,101.6479,101.763,101.5771,101.7187,25900.0
2014-09-03 10:10:00,114.85,114.92,114.8,114.83,5100.0,101.6922,101.7542,101.6479,101.6745,5100.0
2014-09-03 10:20:00,114.8,114.93,114.74,114.93,28900.0,101.6479,101.763,101.5948,101.763,28900.0
2014-09-03 10:30:00,114.88,114.93,114.85,114.93,4200.0,101.7187,101.763,101.6922,101.763,4200.0
2014-09-03 10:40:00,114.93,114.97,114.87,114.97,12800.0,101.763,101.7984,101.7099,101.7984,12800.0
2014-09-03 10:50:00,114.98,115.01,114.8,114.8,5600.0,101.8073,101.8339,101.6479,101.6479,5600.0
2014-09-03 11:00:00,114.82,114.98,114.82,114.96,4400.0,101.6656,101.8073,101.6656,101.7896,4400.0
2014-09-03 11:10:00,114.99,115.0,114.89,114.94,1400.0,101.8161,101.825,101.7276,101.7719,1400.0
2014-09-03 11:20:00,114.93,114.99,114.82,114.85,11300.0,101.763,101.8161,101.6656,101.6922,11300.0
2014-09-03 11:30:00,114.83,114.94,114.83,114.91,38100.0,101.6745,101.7719,101.6745,101.7453,38100.0
2014-09-03 11:40:00,114.92,114.96,114.81,114.81,10300.0,101.7542,101.7896,101.6568,101.6568,10300.0
2014-09-03 11:50:00,114.78,114.85,114.72,114.72,7100.0,101.6302,101.6922,101.5771,101.5771,7100.0
2014-09-03 12:00:00,114.73,114.78,114.71,114.78,2800.0,101.5859,101.6302,101.5682,101.6302,2800.0
2014-09-03 12:10:00,114.78,114.84,114.78,114.81,5500.0,101.6302,101.6833,101.6302,101.6568,5500.0
2014-09-03 12:20:00,114.82,114.92,114.81,114.92,2500.0,101.6656,101.7542,101.6568,101.7542,2500.0
2014-09-03 12:30:00,114.93,115.0,114.84,114.97,11300.0,101.763,101.825,101.6833,101.7984,11300.0
2014-09-03 12:40:00,114.97,115.07,114.97,115.0,3100.0,101.7984,101.887,101.7984,101.825,3100.0
2014-09-03 12:50:00,115.0,115.03,114.97,115.03,2600.0,101.825,101.8516,101.7984,101.8516,2600.0
2014-09-03 13:00:00,115.0,115.0,114.91,114.91,4300.0,101.825,101.825,101.7453,101.7453,4300.0
2014-09-03 13:10:00,114.91,114.94,114.86,114.89,3100.0,101.7453,101.7719,101.701,101.7276,3100.0
2014-09-03 13:20:00,114.88,114.94,114.88,114.89,2500.0,101.7187,101.7719,101.7187,101.7276,2500.0
2014-09-03 13:30:00,114.93,114.94,114.81,114.81,4200.0,101.763,101.7719,101.6568,101.6568,4200.0
2014-09-03 13:40:00,114.82,114.92,114.82,114.9,3300.0,101.6656,101.7542,101.6656,101.7365,3300.0
2014-09-03 13:50:00,114.91,114.91,114.78,114.83,6900.0,101.7453,101.7453,101.6302,101.6745,6900.0
2014-09-03 14:00:00,114.84,114.89,114.84,114.85,1700.0,101.6833,101.7276,101.6833,101.6922,1700.0
2014-09-03 14:10:00,114.89,114.92,114.8,114.8,4000.0,101.7276,101.7542,101.6479,101.6479,4000.0
2014-09-03 14:20:00,114.81,114.85,114.76,114.8,8200.0,101.6568,101.6922,101.6125,101.6479,8200.0
2014-09-03 14:30:00,114.83,114.85,114.81,114.84,6800.0,101.6745,101.6922,101.6568,101.6833,6800.0
2014-09-03 14:40:00,114.84,114.85,114.8,114.8,6800.0,101.6833,101.6922,101.6479,101.6479,6800.0
2014-09-03 14:50:00,114.81,114.85,114.79,114.82,9000.0,101.6568,101.6922,101.6391,101.6656,9000.0
2014-09-03 15:00:00,114.82,114.82,114.77,114.82,9600.0,101.6656,101.6656,101.6213,101.6656,9600.0
2014-09-03 15:10:00,114.82,114.86,114.76,114.85,9900.0,101.6656,101.701,101.6125,101.6922,9900.0
2014-09-03 15:20:00,114.83,114.84,114.76,114.78,7400.0,101.6745,101.6833,101.6125,101.6302,7400.0
2014-09-03 15:30:00,114.78,114.82,114.74,114.8,10900.0,101.6302,101.6656,101.5948,101.6479,10900.0
2014-09-03 15:40:00,114.79,114.84,114.75,114.76,16700.0,101.6391,101.6833,101.6036,101.6125,16700.0
2014-09-03 15:50:00,114.78,114.87,114.78,114.86,41800.0,101.6302,101.7099,101.6302,101.701,41800.0
2014-09-04 09:30:00,114.75,115.09,114.61,114.86,43400.0,101.6036,101.9047,101.4797,101.701,43400.0
2014-09-04 09:40:00,114.87,115.13,114.7,115.08,9000.0,101.7099,101.9401,101.5594,101.8958,9000.0
2014-09-04 09:50:00,115.04,115.21,115.02,115.2,5400.0,101.8604,102.0109,101.8427,102.0021,5400.0
2014-09-04 10:00:00,115.2,115.25,115.09,115.13,10400.0,102.0021,102.0464,101.9047,101.9401,10400.0
2014-09-04 10:10:00,115.12,115.38,115.12,115.19,20500.0,101.9313,102.1615,101.9313,101.9932,20500.0
2014-09-04 10:20:00,115.19,115.19,115.02,115.02,8500.0,101.9932,101.9932,101.8427,101.8427,8500.0
2014-09-04 10:30:00,115.02,115.12,115.02,115.04,20500.0,101.8427,101.9313,101.8427,101.8604,20500.0
2014-09-04 10:40:00,115.02,115.23,115.02,115.23,3800.0,101.8427,102.0286,101.8427,102.0286,3800.0
2014-09-04 10:50:00,115.21,115.22,115.12,115.12,6100.0,102.0109,102.0198,101.9313,101.9313,6100.0
2014-09-04 11:00:00,115.12,115.14,115.08,115.09,3600.0,101.9313,101.949,101.8958,101.9047,3600.0
2014-09-04 11:10:00,115.07,115.11,115.06,115.07,5100.0,101.887,101.9224,101.8781,101.887,5100.0
2014-09-04 11:20:00,115.09,115.09,115.01,115.03,14600.0,101.9047,101.9047,101.8339,101.8516,14600.0
2014-09-04 11:30:00,115.05,115.1,115.01,115.07,20300.0,101.8693,101.9135,101.8339,101.887,20300.0
2014-09-04 11:40:00,115.07,115.1,115.02,115.05,3900.0,101.887,101.9135,101.8427,101.8693,3900.0
2014-09-04 11:50:00,115.11,115.12,115.0,115.0,8400.0,101.9224,101.9313,101.825,101.825,8400.0
2014-09-04 12:00:00,115.03,115.03,114.95,115.0,7800.0,101.8516,101.8516,101.7807,101.825,7800.0
2014-09-04 12:10:00,114.99,115.03,114.95,114.97,7100.0,101.8161,101.8516,101.7807,101.7984,7100.0
2014-09-04 12:20:00,114.98,114.98,114.94,114.94,6800.0,101.8073,101.8073,101.7719,101.7719,6800.0
2014-09-04 12:30:00,114.97,115.02,114.93,115.02,2000.0,101.7984,101.8427,101.763,101.8427,2000.0
2014-09-04 12:40:00,115.06,115.06,114.95,114.99,2200.0,101.8781,101.8781,101.7807,101.8161,2200.0
2014-09-04 12:50:00,114.99,115.06,114.99,115.04,2200.0,101.8161,101.8781,101.8161,101.8604,2200.0
2014-09-04 13:00:00,115.04,115.16,115.01,115.16,4200.0,101.8604,101.9667,101.8339,101.9667,4200.0
2014-09-04 13:10:00,115.16,115.18,115.1,115.12,2000.0,101.9667,101.9844,101.9135,101.9313,2000.0
2014-09-04 13:20:00,115.13,115.18,115.11,115.11,4700.0,101.9401,101.9844,101.9224,101.9224,4700.0
2014-09-04 13:30:00,115.13,115.14,115.05,115.09,2400.0,101.9401,101.949,101.8693,101.9047,2400.0
2014-09-04 13:40:00,115.05,115.09,114.97,115.01,4300.0,101.8693,101.9047,101.7984,101.8339,4300.0
2014-09-04 13:50:00,115.01,115.02,114.95,114.99,2300.0,101.8339,101.8427,101.7807,101.8161,2300.0
2014-09-04 14:00:00,115.0,115.13,114.99,115.1,4000.0,101.825,101.9401,101.8161,101.9135,4000.0
2014-09-04 14:10:00,115.09,115.09,114.99,115.01,3500.0,101.9047,101.9047,101.8161,101.8339,3500.0
2014-09-04 14:20:00,115.0,115.03,114.85,114.93,22100.0,101.825,101.8516,101.6922,101.763,22100.0
2014-09-04 14:30:00,114.92,114.98,114.83,114.87,17200.0,101.7542,101.8073,101.6745,101.7099,17200.0
2014-09-04 14:40:00,114.87,114.9,114.82,114.84,17500.0,101.7099,101.7365,101.6656,101.6833,17500.0
2014-09-04 14:50:00,114.87,114.95,114.81,114.81,20200.0,101.7099,101.7807,101.6568,101.6568,20200.0
2014-09-04 15:00:00,114.8,114.87,114.78,114.84,24400.0,101.6479,101.7099,101.6302,101.6833,24400.0
2014-09-04 15:10:00,114.84,114.88,114.68,114.77,20500.0,101.6833,101.7187,101.5417,101.6213,20500.0
2014-09-04 15:20:00,114.75,114.8,114.72,114.76,9000.0,101.6036,101.6479,101.5771,101.6125,9000.0
2014-09-04 15:30:00,114.79,114.79,114.63,114.64,8900.0,101.6391,101.6391,101.4974,101.5062,8900.0
2014-09-04 15:40:00,114.61,114.79,114.61,114.79,16800.0,101.4797,101.6391,101.4797,101.6391,16800.0
2014-09-04 15:50:00,114.79,114.93,114.77,114.9,41100.0,101.6391,101.763,101.6213,101.7365,41100.0
2014-09-05 09:30:00,114.75,114.99,114.75,114.9,25900.0,101.6036,101.8161,101.6036,101.7365,25900.0
2014-09-05 09:40:00,114.77,115.16,114.75,114.89,21500.0,101.6213,101.9667,101.6036,101.7276,21500.0
2014-09-05 09:50:00,114.82,115.09,114.82,115.0,13700.0,101.6656,101.9047,101.6656,101.825,13700.0
2014-09-05 10:00:00,114.97,115.03,114.84,115.03,3500.0,101.7984,101.8516,101.6833,101.8516,3500.0
2014-09-05 10:10:00,115.03,115.03,114.88,114.91,7800.0,101.8516,101.8516,101.7187,101.7453,7800.0
2014-09-05 10:20:00,114.91,114.91,114.82,114.88,5700.0,101.7453,101.7453,101.6656,101.7187,5700.0
2014-09-05 10:30:00,114.87,114.9,114.74,114.74,16300.0,101.7099,101.7365,101.5948,101.5948,16300.0
2014-09-05 10:40:00,114.75,114.82,114.72,114.72,7400.0,101.6036,101.6656,101.5771,101.5771,7400.0
2014-09-05 10:50:00,114.75,114.86,114.72,114.82,8400.0,101.6036,101.701,101.5771,101.6656,8400.0
2014-09-05 11:00:00,114.76,114.9,114.76,114.9,6100.0,101.6125,101.7365,101.6125,101.7365,6100.0
2014-09-05 11:10:00,114.9,114.99,114.82,114.95,7700.0,101.7365,101.8161,101.6656,101.7807,7700.0
2014-09-05 11:20:00,114.96,115.02,114.91,115.02,8800.0,101.7896,101.8427,101.7453,101.8427,8800.0
2014-09-05 11:30:00,115.01,115.03,114.92,114.93,7800.0,101.8339,101.8516,101.7542,101.763,7800.0
2014-09-05 11:40:00,114.92,115.02,114.9,114.9,2700.0,101.7542,101.8427,101.7365,101.7365,2700.0
2014-09-05 11:50:00,114.95,115.07,114.92,114.96,2700.0,101.7807,101.887,101.7542,101.7896,2700.0
2014-09-05 12:00:00,115.02,115.12,115.01,115.08,7900.0,101.8427,101.9313,101.8339,101.8958,7900.0
2014-09-05 12:10:00,115.08,115.13,115.05,115.1,2100.0,101.8958,101.9401,101.8693,101.9135,2100.0
2014-09-05 12:20:00,115.11,115.29,115.11,115.29,8000.0,101.9224,102.0818,101.9224,102.0818,8000.0
2014-09-05 12:30:00,115.28,115.37,115.26,115.28,3900.0,102.0729,102.1526,102.0552,102.0729,3900.0
2014-09-05 12:40:00,115.31,115.41,115.3,115.36,4200.0,102.0995,102.188,102.0906,102.1438,4200.0
2014-09-05 12:50:00,115.33,115.36,115.32,115.36,2200.0,102.1172,102.1438,102.1083,102.1438,2200.0
2014-09-05 13:00:00,115.38,115.45,115.36,115.4,1800.0,102.1615,102.2234,102.1438,102.1792,1800.0
2014-09-05 13:10:00,115.4,115.45,115.29,115.33,8400.0,102.1792,102.2234,102.0818,102.1172,8400.0
2014-09-05 13:20:00,115.35,115.36,115.21,115.26,5300.0,102.1349,102.1438,102.0109,102.0552,5300.0
2014-09-05 13:30:00,115.28,115.33,115.24,115.27,3300.0,102.0729,102.1172,102.0375,102.0641,3300.0
2014-09-05 13:40:00,115.27,115.28,115.16,115.2,3000.0,102.0641,102.0729,101.9667,102.0021,3000.0
2014-09-05 13:50:00,115.19,115.26,115.17,115.26,2900.0,101.9932,102.0552,101.9755,102.0552,2900.0
2014-09-05 14:00:00,115.25,115.38,115.22,115.38,3800.0,102.0464,102.1615,102.0198,102.1615,3800.0
2014-09-05 14:10:00,115.4,115.45,115.34,115.44,11800.0,102.1792,102.2234,102.126,102.2146,11800.0
2014-09-05 14:20:00,115.44,115.51,115.43,115.47,7900.0,102.2146,102.2766,102.2057,102.2412,7900.0
2014-09-05 14:30:00,115.44,115.48,115.42,115.44,5200.0,102.2146,102.25,102.1969,102.2146,5200.0
2014-09-05 14:40:00,115.42,115.45,115.38,115.45,2800.0,102.1969,102.2234,102.1615,102.2234,2800.0
2014-09-05 14:50:00,115.42,115.43,115.38,115.43,7800.0,102.1969,102.2057,102.1615,102.2057,7800.0
2014-09-05 15:00:00,115.42,115.43,115.33,115.34,5300.0,102.1969,102.2057,102.1172,102.126,5300.0
2014-09-05 15:10:00,115.34,115.42,115.33,115.37,6400.0,102.126,102.1969,102.1172,102.1526,6400.0
2014-09-05 15:20:00,115.35,115.37,115.3,115.31,5900.0,102.1349,102.1526,102.0906,102.0995,5900.0
2014-09-05 15:30:00,115.3,115.3,115.19,115.19,11600.0,102.0906,102.0906,101.9932,101.9932,11600.0
2014-09-05 15:40:00,115.21,115.41,115.2,115.36,20600.0,102.0109,102.188,102.0021,102.1438,20600.0
2014-09-05 15:50:00,115.36,115.5,115.36,115.48,51100.0,102.1438,102.2677,102.1438,102.25,51100.0
2014-09-08 09:30:00,115.28,115.86,114.96,115.82,20500.0,102.0729,102.5865,101.7896,102.5511,20500.0
2014-09-08 09:40:00,115.82,116.06,115.76,115.97,23000.0,102.5511,102.7636,102.4979,102.6839,23000.0
2014-09-08 09:50:00,115.97,116.09,115.87,116.03,24600.0,102.6839,102.7901,102.5953,102.737,24600.0
2014-09-08 10:00:00,116.03,116.1,115.9,115.9,5500.0,102.737,102.799,102.6219,102.6219,5500.0
2014-09-08 10:10:00,115.88,115.92,115.76,115.77,10500.0,102.6042,102.6396,102.4979,102.5068,10500.0
2014-09-08 10:20:00,115.7,115.7,115.63,115.68,4500.0,102.4448,102.4448,102.3828,102.4271,4500.0
2014-09-08 10:30:00,115.68,115.68,115.58,115.67,8200.0,102.4271,102.4271,102.3386,102.4182,8200.0
2014-09-08 10:40:00,115.69,115.7,115.66,115.7,2700.0,102.4359,102.4448,102.4094,102.4448,2700.0
2014-09-08 10:50:00,115.69,115.69,115.59,115.67,13500.0,102.4359,102.4359,102.3474,102.4182,13500.0
2014-09-08 11:00:00,115.69,115.69,115.57,115.66,4700.0,102.4359,102.4359,102.3297,102.4094,4700.0
2014-09-08 11:10:00,115.69,115.79,115.6,115.79,16200.0,102.4359,102.5245,102.3563,102.5245,16200.0
2014-09-08 11:20:00,115.82,115.91,115.79,115.79,3900.0,102.5511,102.6307,102.5245,102.5245,3900.0
2014-09-08 11:30:00,115.78,115.82,115.65,115.67,4500.0,102.5156,102.5511,102.4005,102.4182,4500.0
2014-09-08 11:40:00,115.64,115.75,115.62,115.62,9600.0,102.3917,102.4891,102.374,102.374,9600.0
2014-09-08 11:50:00,115.63,115.64,115.54,115.63,5500.0,102.3828,102.3917,102.3031,102.3828,5500.0
2014-09-08 12:00:00,115.6,115.66,115.6,115.65,3600.0,102.3563,102.4094,102.3563,102.4005,3600.0
2014-09-08 12:10:00,115.64,115.64,115.6,115.62,2500.0,102.3917,102.3917,102.3563,102.374,2500.0
2014-09-08 12:20:00,115.61,115.65,115.6,115.65,1300.0,102.3651,102.4005,102.3563,102.4005,1300.0
2014-09-08 12:30:00,115.64,115.69,115.63,115.66,5500.0,102.3917,102.4359,102.3828,102.4094,5500.0
2014-09-08 12:40:00,115.66,115.69,115.62,115.62,7000.0,102.4094,102.4359,102.374,102.374,7000.0
2014-09-08 12:50:00,115.65,115.75,115.65,115.74,4600.0,102.4005,102.4891,102.4005,102.4802,4600.0
2014-09-08 13:00:00,115.69,115.72,115.56,115.65,17400.0,102.4359,102.4625,102.3208,102.4005,17400.0
2014-09-08 13:10:00,115.65,115.72,115.52,115.52,12100.0,102.4005,102.4625,102.2854,102.2854,12100.0
2014-09-08 13:20:00,115.51,115.63,115.51,115.59,7700.0,102.2766,102.3828,102.2766,102.3474,7700.0
2014-09-08 13:30:00,115.57,115.57,115.43,115.51,13600.0,102.3297,102.3297,102.2057,102.2766,13600.0
2014-09-08 13:40:00,115.52,115.52,115.39,115.42,14000.0,102.2854,102.2854,102.1703,102.1969,14000.0
2014-09-08 13:50:00,115.43,115.43,115.32,115.34,2700.0,102.2057,102.2057,102.1083,102.126,2700.0
2014-09-08 14:00:00,115.33,115.39,115.32,115.34,6000.0,102.1172,102.1703,102.1083,102.126,6000.0
2014-09-08 14:10:00,115.36,115.48,115.33,115.47,11600.0,102.1438,102.25,102.1172,102.2412,11600.0
2014-09-08 14:20:00,115.47,115.47,115.33,115.34,4300.0,102.2412,102.2412,102.1172,102.126,4300.0
2014-09-08 14:30:00,115.37,115.49,115.36,115.45,9800.0,102.1526,102.2589,102.1438,102.2234,9800.0
2014-09-08 14:40:00,115.43,115.46,115.38,115.41,7600.0,102.2057,102.2323,102.1615,102.188,7600.0
2014-09-08 14:50:00,115.41,115.45,115.38,115.39,4200.0,102.188,102.2234,102.1615,102.1703,4200.0
2014-09-08 15:00:00,115.41,115.46,115.38,115.44,7400.0,102.188,102.2323,102.1615,102.2146,7400.0
2014-09-08 15:10:00,115.45,115.52,115.44,115.51,5800.0,102.2234,102.2854,102.2146,102.2766,5800.0
2014-09-08 15:20:00,115.51,115.52,115.44,115.5,8400.0,102.2766,102.2854,102.2146,102.2677,8400.0
2014-09-08 15:30:00,115.51,115.72,115.5,115.71,16600.0,102.2766,102.4625,102.2677,102.4537,16600.0
2014-09-08 15:40:00,115.69,115.69,115.58,115.62,26000.0,102.4359,102.4359,102.3386,102.374,26000.0
2014-09-08 15:50:00,115.63,115.64,115.52,115.6,98700.0,102.3828,102.3917,102.2854,102.3563,98700.0
2014-09-09 09:30:00,115.32,115.53,115.12,115.35,34600.0,102.1083,102.2943,101.9313,102.1349,34600.0
2014-09-09 09:40:00,115.4,115.4,115.24,115.35,5000.0,102.1792,102.1792,102.0375,102.1349,5000.0
2014-09-09 09:50:00,115.3,115.33,115.09,115.21,17200.0,102.0906,102.1172,101.9047,102.0109,17200.0
2014-09-09 10:00:00,115.13,115.37,115.09,115.3,4300.0,101.9401,102.1526,101.9047,102.0906,4300.0
2014-09-09 10:10:00,115.28,115.32,115.14,115.21,12600.0,102.0729,102.1083,101.949,102.0109,12600.0
2014-09-09 10:20:00,115.2,115.26,115.14,115.18,2600.0,102.0021,102.0552,101.949,101.9844,2600.0
2014-09-09 10:30:00,115.22,115.25,115.05,115.1,15700.0,102.0198,102.0464,101.8693,101.9135,15700.0
2014-09-09 10:40:00,115.03,115.14,115.0,115.02,3000.0,101.8516,101.949,101.825,101.8427,3000.0
2014-09-09 10:50:00,115.06,115.2,115.06,115.06,6600.0,101.8781,102.0021,101.8781,101.8781,6600.0
2014-09-09 11:00:00,115.08,115.19,115.01,115.19,8500.0,101.8958,101.9932,101.8339,101.9932,8500.0
2014-09-09 11:10:00,115.23,115.34,115.13,115.16,35700.0,102.0286,102.126,101.9401,101.9667,35700.0
2014-09-09 11:20:00,115.19,115.24,115.11,115.14,6400.0,101.9932,102.0375,101.9224,101.949,6400.0
2014-09-09 11:30:00,115.12,115.15,115.06,115.06,3500.0,101.9313,101.9578,101.8781,101.8781,3500.0
2014-09-09 11:40:00,115.07,115.09,115.0,115.02,7500.0,101.887,101.9047,101.825,101.8427,7500.0
2014-09-09 11:50:00,114.99,115.04,114.91,115.0,5500.0,101.8161,101.8604,101.7453,101.825,5500.0
2014-09-09 12:00:00,114.98,114.99,114.89,114.95,3100.0,101.8073,101.8161,101.7276,101.7807,3100.0
2014-09-09 12:10:00,114.95,115.05,114.95,114.99,1500.0,101.7807,101.8693,101.7807,101.8161,1500.0
2014-09-09 12:20:00,115.03,115.05,114.95,115.01,6500.0,101.8516,101.8693,101.7807,101.8339,6500.0
2014-09-09 12:30:00,115.02,115.05,114.92,114.92,3600.0,101.8427,101.8693,101.7542,101.7542,3600.0
2014-09-09 12:40:00,114.91,114.95,114.89,114.9,3000.0,101.7453,101.7807,101.7276,101.7365,3000.0
2014-09-09 12:50:00,114.9,114.91,114.81,114.81,6100.0,101.7365,101.7453,101.6568,101.6568,6100.0
2014-09-09 13:00:00,114.81,114.87,114.77,114.78,4400.0,101.6568,101.7099,101.6213,101.6302,4400.0
2014-09-09 13:10:00,114.8,114.87,114.76,114.76,6200.0,101.6479,101.7099,101.6125,101.6125,6200.0
2014-09-09 13:20:00,114.81,114.81,114.72,114.79,5700.0,101.6568,101.6568,101.5771,101.6391,5700.0
2014-09-09 13:30:00,114.85,114.92,114.83,114.9,4300.0,101.6922,101.7542,101.6745,101.7365,4300.0
2014-09-09 13:40:00,114.93,115.14,114.9,115.12,6300.0,101.763,101.949,101.7365,101.9313,6300.0
2014-09-09 13:50:00,115.19,115.19,115.05,115.05,3200.0,101.9932,101.9932,101.8693,101.8693,3200.0
2014-09-09 14:00:00,115.06,115.06,114.83,114.86,4500.0,101.8781,101.8781,101.6745,101.701,4500.0
2014-09-09 14:10:00,114.86,114.86,114.78,114.78,4000.0,101.701,101.701,101.6302,101.6302,4000.0
2014-09-09 14:20:00,114.82,114.82,114.69,114.72,5800.0,101.6656,101.6656,101.5505,101.5771,5800.0
2014-09-09 14:30:00,114.71,114.81,114.67,114.76,7500.0,101.5682,101.6568,101.5328,101.6125,7500.0
2014-09-09 14:40:00,114.75,114.81,114.72,114.72,6100.0,101.6036,101.6568,101.5771,101.5771,6100.0
2014-09-09 14:50:00,114.73,114.82,114.72,114.78,6200.0,101.5859,101.6656,101.5771,101.6302,6200.0
2014-09-09 15:00:00,114.8,114.81,114.6,114.62,7500.0,101.6479,101.6568,101.4708,101.4885,7500.0
2014-09-09 15:10:00,114.62,114.7,114.59,114.6,12500.0,101.4885,101.5594,101.462,101.4708,12500.0
2014-09-09 15:20:00,114.66,114.69,114.51,114.68,10800.0,101.524,101.5505,101.3911,101.5417,10800.0
2014-09-09 15:30:00,114.67,114.72,114.62,114.62,9500.0,101.5328,101.5771,101.4885,101.4885,9500.0
2014-09-09 15:40:00,114.63,114.68,114.58,114.67,14100.0,101.4974,101.5417,101.4531,101.5328,14100.0
2014-09-09 15:50:00,114.65,114.72,114.63,114.66,33700.0,101.5151,101.5771,101.4974,101.524,33700.0
2014-09-10 09:30:00,114.82,114.82,113.87,114.0,31700.0,101.6656,101.6656,100.8245,100.9396,31700.0
2014-09-10 09:40:00,113.93,114.45,113.93,114.45,13200.0,100.8776,101.338,100.8776,101.338,13200.0
2014-09-10 09:50:00,114.39,114.49,113.89,113.97,17400.0,101.2849,101.3734,100.8422,100.913,17400.0
2014-09-10 10:00:00,114.02,114.11,113.92,114.05,9800.0,100.9573,101.037,100.8687,100.9838,9800.0
2014-09-10 10:10:00,114.0,114.33,114.0,114.26,9000.0,100.9396,101.2318,100.9396,101.1698,9000.0
2014-09-10 10:20:00,114.25,114.3,114.16,114.3,4600.0,101.1609,101.2052,101.0812,101.2052,4600.0
2014-09-10 10:30:00,114.32,114.35,114.08,114.18,4500.0,101.2229,101.2495,101.0104,101.0989,4500.0
2014-09-10 10:40:00,114.19,114.37,114.19,114.3,8200.0,101.1078,101.2672,101.1078,101.2052,8200.0
2014-09-10 10:50:00,114.3,114.4,114.21,114.21,9700.0,101.2052,101.2937,101.1255,101.1255,9700.0
2014-09-10 11:00:00,114.21,114.24,114.09,114.13,7300.0,101.1255,101.1521,101.0193,101.0547,7300.0
2014-09-10 11:10:00,114.15,114.34,114.12,114.29,6900.0,101.0724,101.2406,101.0458,101.1963,6900.0
2014-09-10 11:20:00,114.26,114.26,114.17,114.26,6000.0,101.1698,101.1698,101.0901,101.1698,6000.0
2014-09-10 11:30:00,114.26,114.29,114.21,114.23,8400.0,101.1698,101.1963,101.1255,101.1432,8400.0
2014-09-10 11:40:00,114.23,114.26,114.17,114.22,10200.0,101.1432,101.1698,101.0901,101.1344,10200.0
2014-09-10 11:50:00,114.2,114.35,114.19,114.31,5800.0,101.1167,101.2495,101.1078,101.214,5800.0
2014-09-10 12:00:00,114.28,114.28,114.25,114.25,1900.0,101.1875,101.1875,101.1609,101.1609,1900.0
2014-09-10 12:10:00,114.23,114.38,114.22,114.34,6000.0,101.1432,101.276,101.1344,101.2406,6000.0
2014-09-10 12:20:00,114.36,114.45,114.32,114.44,4600.0,101.2583,101.338,101.2229,101.3292,4600.0
2014-09-10 12:30:00,114.43,114.45,114.35,114.37,2700.0,101.3203,101.338,101.2495,101.2672,2700.0
2014-09-10 12:40:00,114.39,114.44,114.37,114.44,4900.0,101.2849,101.3292,101.2672,101.3292,4900.0
2014-09-10 12:50:00,114.46,114.46,114.4,114.43,2700.0,101.3469,101.3469,101.2937,101.3203,2700.0
2014-09-10 13:00:00,114.42,114.68,114.38,114.68,4400.0,101.3114,101.5417,101.276,101.5417,4400.0
2014-09-10 13:10:00,114.68,114.76,114.63,114.63,3100.0,101.5417,101.6125,101.4974,101.4974,3100.0
2014-09-10 13:20:00,114.59,114.63,114.59,114.6,3300.0,101.462,101.4974,101.462,101.4708,3300.0
2014-09-10 13:30:00,114.63,114.64,114.51,114.51,2700.0,101.4974,101.5062,101.3911,101.3911,2700.0
2014-09-10 13:40:00,114.53,114.59,114.51,114.55,5000.0,101.4088,101.462,101.3911,101.4266,5000.0
2014-09-10 13:50:00,114.6,114.62,114.53,114.53,2900.0,101.4708,101.4885,101.4088,101.4088,2900.0
2014-09-10 14:00:00,114.55,114.61,114.39,114.44,27100.0,101.4266,101.4797,101.2849,101.3292,27100.0
2014-09-10 14:10:00,114.42,114.47,114.4,114.4,4600.0,101.3114,101.3557,101.2937,101.2937,4600.0
2014-09-10 14:20:00,114.4,114.47,114.21,114.47,20800.0,101.2937,101.3557,101.1255,101.3557,20800.0
2014-09-10 14:30:00,114.45,114.45,114.35,114.35,7000.0,101.338,101.338,101.2495,101.2495,7000.0
2014-09-10 14:40:00,114.37,114.48,114.36,114.48,2700.0,101.2672,101.3646,101.2583,101.3646,2700.0
2014-09-10 14:50:00,114.49,114.52,114.43,114.45,4200.0,101.3734,101.4,101.3203,101.338,4200.0
2014-09-10 15:00:00,114.46,114.62,114.44,114.62,5000.0,101.3469,101.4885,101.3292,101.4885,5000.0
2014-09-10 15:10:00,114.58,114.62,114.54,114.58,11000.0,101.4531,101.4885,101.4177,101.4531,11000.0
2014-09-10 15:20:00,114.59,114.6,114.5,114.57,12900.0,101.462,101.4708,101.3823,101.4443,12900.0
2014-09-10 15:30:00,114.56,114.64,114.54,114.64,19100.0,101.4354,101.5062,101.4177,101.5062,19100.0
2014-09-10 15:40:00,114.63,114.72,114.6,114.7,21500.0,101.4974,101.5771,101.4708,101.5594,21500.0
2014-09-10 15:50:00,114.73,114.81,114.7,114.75,24400.0,101.5859,101.6568,101.5594,101.6036,24400.0
2014-09-11 09:30:00,114.55,114.69,114.4,114.51,14200.0,101.4266,101.5505,101.2937,101.3911,14200.0
2014-09-11 09:40:00,114.58,114.89,114.57,114.79,18000.0,101.4531,101.7276,101.4443,101.6391,18000.0
2014-09-11 09:50:00,114.83,114.91,114.73,114.83,11100.0,101.6745,101.7453,101.5859,101.6745,11100.0
2014-09-11 10:00:00,114.75,114.8,114.63,114.7,21700.0,101.6036,101.6479,101.4974,101.5594,21700.0
2014-09-11 10:10:00,114.65,114.68,114.49,114.6,36600.0,101.5151,101.5417,101.3734,101.4708,36600.0
2014-09-11 10:20:00,114.59,114.62,114.45,114.45,2800.0,101.462,101.4885,101.338,101.338,2800.0
2014-09-11 10:30:00,114.44,114.44,114.24,114.24,6600.0,101.3292,101.3292,101.1521,101.1521,6600.0
2014-09-11 10:40:00,114.26,114.32,114.19,114.3,3100.0,101.1698,101.2229,101.1078,101.2052,3100.0
2014-09-11 10:50:00,114.24,114.46,114.24,114.41,2900.0,101.1521,101.3469,101.1521,101.3026,2900.0
2014-09-11 11:00:00,114.48,114.6,114.44,114.54,4600.0,101.3646,101.4708,101.3292,101.4177,4600.0
2014-09-11 11:10:00,114.53,114.64,114.5,114.58,2800.0,101.4088,101.5062,101.3823,101.4531,2800.0
2014-09-11 11:20:00,114.58,114.63,114.51,114.54,1900.0,101.4531,101.4974,101.3911,101.4177,1900.0
2014-09-11 11:30:00,114.55,114.73,114.55,114.66,6900.0,101.4266,101.5859,101.4266,101.524,6900.0
2014-09-11 11:40:00,114.65,114.66,114.62,114.62,2200.0,101.5151,101.524,101.4885,101.4885,2200.0
2014-09-11 11:50:00,114.65,114.65,114.59,114.61,1300.0,101.5151,101.5151,101.462,101.4797,1300.0
2014-09-11 12:00:00,114.62,114.62,114.47,114.52,7900.0,101.4885,101.4885,101.3557,101.4,7900.0
2014-09-11 12:10:00,114.47,114.48,114.39,114.43,18200.0,101.3557,101.3646,101.2849,101.3203,18200.0
2014-09-11 12:20:00,114.43,114.56,114.43,114.54,2200.0,101.3203,101.4354,101.3203,101.4177,2200.0
2014-09-11 12:30:00,114.56,114.58,114.5,114.55,2700.0,101.4354,101.4531,101.3823,101.4266,2700.0
2014-09-11 12:40:00,114.5,114.53,114.48,114.5,3400.0,101.3823,101.4088,101.3646,101.3823,3400.0
2014-09-11 12:50:00,114.49,114.52,114.41,114.46,2400.0,101.3734,101.4,101.3026,101.3469,2400.0
2014-09-11 13:00:00,114.45,114.49,114.45,114.46,3100.0,101.338,101.3734,101.338,101.3469,3100.0
2014-09-11 13:10:00,114.43,114.48,114.4,114.4,2400.0,101.3203,101.3646,101.2937,101.2937,2400.0
2014-09-11 13:20:00,114.4,114.4,114.28,114.29,1700.0,101.2937,101.2937,101.1875,101.1963,1700.0
2014-09-11 13:30:00,114.35,114.41,114.32,114.33,3400.0,101.2495,101.3026,101.2229,101.2318,3400.0
2014-09-11 13:40:00,114.32,114.4,114.3,114.34,3700.0,101.2229,101.2937,101.2052,101.2406,3700.0
2014-09-11 13:50:00,114.33,114.34,114.25,114.27,3200.0,101.2318,101.2406,101.1609,101.1786,3200.0
2014-09-11 14:00:00,114.35,114.42,114.32,114.36,4600.0,101.2495,101.3114,101.2229,101.2583,4600.0
2014-09-11 14:10:00,114.34,114.34,114.25,114.26,4300.0,101.2406,101.2406,101.1609,101.1698,4300.0
2014-09-11 14:20:00,114.28,114.41,114.27,114.37,3100.0,101.1875,101.3026,101.1786,101.2672,3100.0
2014-09-11 14:30:00,114.39,114.46,114.37,114.38,9500.0,101.2849,101.3469,101.2672,101.276,9500.0
2014-09-11 14:40:00,114.39,114.41,114.25,114.33,18400.0,101.2849,101.3026,101.1609,101.2318,18400.0
2014-09-11 14:50:00,114.33,114.38,114.32,114.38,8600.0,101.2318,101.276,101.2229,101.276,8600.0
2014-09-11 15:00:00,114.38,114.43,114.35,114.35,4300.0,101.276,101.3203,101.2495,101.2495,4300.0
2014-09-11 15:10:00,114.39,114.43,114.36,114.4,4200.0,101.2849,101.3203,101.2583,101.2937,4200.0
2014-09-11 15:20:00,114.43,114.49,114.41,114.41,3800.0,101.3203,101.3734,101.3026,101.3026,3800.0
2014-09-11 15:30:00,114.42,114.51,114.41,114.44,11800.0,101.3114,101.3911,101.3026,101.3292,11800.0
2014-09-11 15:40:00,114.44,114.64,114.44,114.64,16700.0,101.3292,101.5062,101.3292,101.5062,16700.0
2014-09-11 15:50:00,114.64,114.72,114.59,114.68,32200.0,101.5062,101.5771,101.462,101.5417,32200.0
2014-09-12 09:30:00,114.59,115.05,114.34,114.85,48000.0,101.7036,102.1119,101.4817,101.9344,48000.0
2014-09-12 09:40:00,114.85,115.88,114.84,115.87,80200.0,101.9344,102.8485,101.9255,102.8397,80200.0
2014-09-12 09:50:00,115.86,116.15,115.71,115.73,58300.0,102.8308,103.0882,102.6977,102.7154,58300.0
2014-09-12 10:00:00,115.83,115.94,115.73,115.86,36600.0,102.8042,102.9018,102.7154,102.8308,36600.0
2014-09-12 10:10:00,115.85,116.15,115.79,116.13,31300.0,102.8219,103.0882,102.7687,103.0704,31300.0
2014-09-12 10:20:00,116.18,116.18,115.98,116.11,37000.0,103.1148,103.1148,102.9373,103.0527,37000.0
2014-09-12 10:30:00,116.11,116.27,116.09,116.17,31500.0,103.0527,103.1947,103.0349,103.1059,31500.0
2014-09-12 10:40:00,116.13,116.16,115.99,116.08,19500.0,103.0704,103.0971,102.9462,103.026,19500.0
2014-09-12 10:50:00,116.07,116.18,115.94,116.18,18200.0,103.0172,103.1148,102.9018,103.1148,18200.0
2014-09-12 11:00:00,116.18,116.31,116.17,116.21,20400.0,103.1148,103.2302,103.1059,103.1414,20400.0
2014-09-12 11:10:00,116.21,116.22,116.03,116.05,17000.0,103.1414,103.1503,102.9817,102.9994,17000.0
2014-09-12 11:20:00,116.02,116.12,115.96,116.1,24400.0,102.9728,103.0616,102.9195,103.0438,24400.0
2014-09-12 11:30:00,116.1,116.13,116.06,116.1,17800.0,103.0438,103.0704,103.0083,103.0438,17800.0
2014-09-12 11:40:00,116.1,116.18,116.06,116.08,14700.0,103.0438,103.1148,103.0083,103.026,14700.0
2014-09-12 11:50:00,116.02,116.14,116.0,116.09,14700.0,102.9728,103.0793,102.955,103.0349,14700.0
2014-09-12 12:00:00,116.08,116.09,116.0,116.01,18100.0,103.026,103.0349,102.955,102.9639,18100.0
2014-09-12 12:10:00,116.01,116.02,115.88,115.88,13800.0,102.9639,102.9728,102.8485,102.8485,13800.0
2014-09-12 12:20:00,115.86,115.87,115.77,115.79,22200.0,102.8308,102.8397,102.7509,102.7687,22200.0
2014-09-12 12:30:00,115.76,115.76,115.38,115.46,9900.0,102.742,102.742,102.4048,102.4758,9900.0
2014-09-12 12:40:00,115.46,115.54,115.44,115.5,7300.0,102.4758,102.5468,102.458,102.5113,7300.0
2014-09-12 12:50:00,115.49,115.56,115.39,115.52,14300.0,102.5024,102.5645,102.4136,102.529,14300.0
2014-09-12 13:00:00,115.49,115.59,115.47,115.52,7500.0,102.5024,102.5912,102.4846,102.529,7500.0
2014-09-12 13:10:00,115.49,115.49,115.25,115.27,7300.0,102.5024,102.5024,102.2894,102.3071,7300.0
2014-09-12 13:20:00,115.26,115.28,115.08,115.27,16700.0,102.2983,102.316,102.1385,102.3071,16700.0
2014-09-12 13:30:00,115.25,115.28,115.17,115.24,12300.0,102.2894,102.316,102.2184,102.2805,12300.0
2014-09-12 13:40:00,115.24,115.45,115.22,115.38,25500.0,102.2805,102.4669,102.2628,102.4048,25500.0
2014-09-12 13:50:00,115.39,115.42,115.36,115.37,13800.0,102.4136,102.4403,102.387,102.3959,13800.0
2014-09-12 14:00:00,115.37,115.51,115.37,115.5,14400.0,102.3959,102.5201,102.3959,102.5113,14400.0
2014-09-12 14:10:00,115.5,115.57,115.48,115.48,10700.0,102.5113,102.5734,102.4935,102.4935,10700.0
2014-09-12 14:20:00,115.48,115.54,115.33,115.33,17100.0,102.4935,102.5468,102.3604,102.3604,17100.0
2014-09-12 14:30:00,115.38,115.4,115.21,115.22,8900.0,102.4048,102.4225,102.2539,102.2628,8900.0
2014-09-12 14:40:00,115.2,115.32,115.14,115.31,24000.0,102.245,102.3515,102.1918,102.3426,24000.0
2014-09-12 14:50:00,115.31,115.33,115.23,115.31,20500.0,102.3426,102.3604,102.2716,102.3426,20500.0
2014-09-12 15:00:00,115.31,115.47,115.26,115.41,16400.0,102.3426,102.4846,102.2983,102.4314,16400.0
2014-09-12 15:10:00,115.4,115.45,115.36,115.44,13800.0,102.4225,102.4669,102.387,102.458,13800.0
2014-09-12 15:20:00,115.43,115.5,115.4,115.43,10200.0,102.4491,102.5113,102.4225,102.4491,10200.0
2014-09-12 15:30:00,115.42,115.6,115.42,115.58,16700.0,102.4403,102.6,102.4403,102.5823,16700.0
2014-09-12 15:40:00,115.59,115.59,115.45,115.51,43800.0,102.5912,102.5912,102.4669,102.5201,43800.0
2014-09-12 15:50:00,115.51,115.55,115.47,115.48,65300.0,102.5201,102.5557,102.4846,102.4935,65300.0
2014-09-15 09:30:00,115.3,115.59,115.08,115.58,41900.0,102.3338,102.5912,102.1385,102.5823,41900.0
2014-09-15 09:40:00,115.61,115.61,115.15,115.16,80400.0,102.6089,102.6089,102.2006,102.2095,80400.0
2014-09-15 09:50:00,115.19,115.36,115.16,115.27,15000.0,102.2361,102.387,102.2095,102.3071,15000.0
2014-09-15 10:00:00,115.26,115.35,115.18,115.24,16200.0,102.2983,102.3781,102.2273,102.2805,16200.0
2014-09-15 10:10:00,115.17,115.33,115.16,115.21,11900.0,102.2184,102.3604,102.2095,102.2539,11900.0
2014-09-15 10:20:00,115.2,115.36,115.16,115.36,17300.0,102.245,102.387,102.2095,102.387,17300.0
2014-09-15 10:30:00,115.36,115.41,115.2,115.26,6600.0,102.387,102.4314,102.245,102.2983,6600.0
2014-09-15 10:40:00,115.3,115.32,115.1,115.15,28100.0,102.3338,102.3515,102.1563,102.2006,28100.0
2014-09-15 10:50:00,115.16,115.3,115.14,115.22,7200.0,102.2095,102.3338,102.1918,102.2628,7200.0
2014-09-15 11:00:00,115.2,115.34,115.18,115.27,5500.0,102.245,102.3693,102.2273,102.3071,5500.0
2014-09-15 11:10:00,115.29,115.36,115.14,115.18,5000.0,102.3249,102.387,102.1918,102.2273,5000.0
2014-09-15 11:20:00,115.18,115.25,115.16,115.2,6800.0,102.2273,102.2894,102.2095,102.245,6800.0
2014-09-15 11:30:00,115.17,115.25,115.11,115.11,15900.0,102.2184,102.2894,102.1651,102.1651,15900.0
2014-09-15 11:40:00,115.13,115.13,114.93,114.95,16100.0,102.1829,102.1829,102.0054,102.0231,16100.0
2014-09-15 11:50:00,114.95,114.99,114.77,114.77,10700.0,102.0231,102.0586,101.8634,101.8634,10700.0
2014-09-15 12:00:00,114.76,114.8,114.67,114.74,8100.0,101.8545,101.89,101.7746,101.8367,8100.0
2014-09-15 12:10:00,114.74,114.83,114.74,114.77,7500.0,101.8367,101.9166,101.8367,101.8634,7500.0
2014-09-15 12:20:00,114.77,114.86,114.69,114.75,6700.0,101.8634,101.9432,101.7924,101.8456,6700.0
2014-09-15 12:30:00,114.77,114.78,114.65,114.67,8500.0,101.8634,101.8722,101.7569,101.7746,8500.0
2014-09-15 12:40:00,114.7,114.77,114.66,114.77,5200.0,101.8012,101.8634,101.7657,101.8634,5200.0
2014-09-15 12:50:00,114.81,114.91,114.76,114.88,4500.0,101.8989,101.9876,101.8545,101.961,4500.0
2014-09-15 13:00:00,114.9,115.0,114.89,114.94,18100.0,101.9787,102.0675,101.9699,102.0142,18100.0
2014-09-15 13:10:00,114.95,114.95,114.85,114.92,4400.0,102.0231,102.0231,101.9344,101.9965,4400.0
2014-09-15 13:20:00,114.91,114.93,114.86,114.89,3900.0,101.9876,102.0054,101.9432,101.9699,3900.0
2014-09-15 13:30:00,114.9,114.98,114.9,114.96,1900.0,101.9787,102.0498,101.9787,102.032,1900.0
2014-09-15 13:40:00,114.92,115.12,114.92,114.98,42900.0,101.9965,102.174,101.9965,102.0498,42900.0
2014-09-15 13:50:00,114.98,114.98,114.82,114.83,4900.0,102.0498,102.0498,101.9077,101.9166,4900.0
2014-09-15 14:00:00,114.84,114.96,114.83,114.93,7400.0,101.9255,102.032,101.9166,102.0054,7400.0
2014-09-15 14:10:00,114.92,114.96,114.86,114.87,32000.0,101.9965,102.032,101.9432,101.9521,32000.0
2014-09-15 14:20:00,114.87,115.13,114.87,115.13,11200.0,101.9521,102.1829,101.9521,102.1829,11200.0
2014-09-15 14:30:00,115.11,115.24,115.1,115.21,10500.0,102.1651,102.2805,102.1563,102.2539,10500.0
2014-09-15 14:40:00,115.22,115.22,115.04,115.05,6900.0,102.2628,102.2628,102.103,102.1119,6900.0
2014-09-15 14:50:00,115.05,115.05,114.98,115.01,9400.0,102.1119,102.1119,102.0498,102.0764,9400.0
2014-09-15 15:00:00,115.05,115.12,115.03,115.07,7300.0,102.1119,102.174,102.0941,102.1296,7300.0
2014-09-15 15:10:00,115.08,115.11,115.03,115.05,8500.0,102.1385,102.1651,102.0941,102.1119,8500.0
2014-09-15 15:20:00,115.05,115.13,115.05,115.11,8100.0,102.1119,102.1829,102.1119,102.1651,8100.0
2014-09-15 15:30:00,115.09,115.16,115.06,115.09,11400.0,102.1474,102.2095,102.1208,102.1474,11400.0
2014-09-15 15:40:00,115.08,115.1,115.04,115.07,11900.0,102.1385,102.1563,102.103,102.1296,11900.0
2014-09-15 15:50:00,115.06,115.11,115.0,115.11,35500.0,102.1208,102.1651,102.0675,102.1651,35500.0
2014-09-16 09:30:00,115.1,115.22,114.72,114.76,26000.0,102.1563,102.2628,101.819,101.8545,26000.0
2014-09-16 09:40:00,114.85,115.18,114.66,115.03,18900.0,101.9344,102.2273,101.7657,102.0941,18900.0
2014-09-16 09:50:00,115.15,115.49,115.15,115.46,7400.0,102.2006,102.5024,102.2006,102.4758,7400.0
2014-09-16 10:00:00,115.46,115.56,115.4,115.47,10500.0,102.4758,102.5645,102.4225,102.4846,10500.0
2014-09-16 10:10:00,115.49,115.61,115.49,115.54,5600.0,102.5024,102.6089,102.5024,102.5468,5600.0
2014-09-16 10:20:00,115.51,115.66,115.51,115.6,5900.0,102.5201,102.6533,102.5201,102.6,5900.0
2014-09-16 10:30:00,115.58,115.69,115.53,115.59,19900.0,102.5823,102.6799,102.5379,102.5912,19900.0
2014-09-16 10:40:00,115.66,115.66,115.58,115.59,13200.0,102.6533,102.6533,102.5823,102.5912,13200.0
2014-09-16 10:50:00,115.6,115.6,115.37,115.37,4700.0,102.6,102.6,102.3959,102.3959,4700.0
2014-09-16 11:00:00,115.4,115.42,115.26,115.34,30600.0,102.4225,102.4403,102.2983,102.3693,30600.0
2014-09-16 11:10:00,115.34,115.38,115.29,115.37,5800.0,102.3693,102.4048,102.3249,102.3959,5800.0
2014-09-16 11:20:00,115.41,115.73,115.39,115.73,5900.0,102.4314,102.7154,102.4136,102.7154,5900.0
2014-09-16 11:30:00,115.71,115.88,115.65,115.76,6000.0,102.6977,102.8485,102.6444,102.742,6000.0
2014-09-16 11:40:00,115.76,115.97,115.73,115.97,7200.0,102.742,102.9284,102.7154,102.9284,7200.0
2014-09-16 11:50:00,115.94,116.12,115.93,116.04,9800.0,102.9018,103.0616,102.8929,102.9905,9800.0
2014-09-16 12:00:00,116.01,116.05,115.97,116.04,7000.0,102.9639,102.9994,102.9284,102.9905,7000.0
2014-09-16 12:10:00,116.0,116.1,116.0,116.0,5600.0,102.955,103.0438,102.955,102.955,5600.0
2014-09-16 12:20:00,116.04,116.2,116.01,116.11,26400.0,102.9905,103.1326,102.9639,103.0527,26400.0
2014-09-16 12:30:00,116.12,116.21,116.1,116.17,16600.0,103.0616,103.1414,103.0438,103.1059,16600.0
2014-09-16 12:40:00,116.16,116.19,116.07,116.09,4700.0,103.0971,103.1237,103.0172,103.0349,4700.0
2014-09-16 12:50:00,116.12,116.15,116.06,116.06,5200.0,103.0616,103.0882,103.0083,103.0083,5200.0
2014-09-16 13:00:00,116.08,116.15,116.02,116.12,14600.0,103.026,103.0882,102.9728,103.0616,14600.0
2014-09-16 13:10:00,116.11,116.27,116.11,116.24,5300.0,103.0527,103.1947,103.0527,103.1681,5300.0
2014-09-16 13:20:00,116.22,116.27,116.22,116.26,7300.0,103.1503,103.1947,103.1503,103.1858,7300.0
2014-09-16 13:30:00,116.28,116.36,116.23,116.31,10200.0,103.2036,103.2746,103.1592,103.2302,10200.0
2014-09-16 13:40:00,116.31,116.34,116.25,116.25,5600.0,103.2302,103.2568,103.1769,103.1769,5600.0
2014-09-16 13:50:00,116.25,116.3,116.24,116.3,9100.0,103.1769,103.2213,103.1681,103.2213,9100.0
2014-09-16 14:00:00,116.31,116.32,116.26,116.31,9300.0,103.2302,103.2391,103.1858,103.2302,9300.0
2014-09-16 14:10:00,116.29,116.41,116.29,116.36,5900.0,103.2124,103.3189,103.2124,103.2746,5900.0
2014-09-16 14:20:00,116.31,116.47,116.31,116.41,6700.0,103.2302,103.3722,103.2302,103.3189,6700.0
2014-09-16 14:30:00,116.39,116.49,116.39,116.43,9700.0,103.3012,103.3899,103.3012,103.3367,9700.0
2014-09-16 14:40:00,116.41,116.43,116.34,116.37,10100.0,103.3189,103.3367,103.2568,103.2834,10100.0
2014-09-16 14:50:00,116.35,116.44,116.31,116.33,17400.0,103.2657,103.3456,103.2302,103.2479,17400.0
2014-09-16 15:00:00,116.33,116.44,116.3,116.41,12300.0,103.2479,103.3456,103.2213,103.3189,12300.0
2014-09-16 15:10:00,116.41,116.46,116.37,116.43,14100.0,103.3189,103.3633,103.2834,103.3367,14100.0
2014-09-16 15:20:00,116.44,116.46,116.36,116.43,30100.0,103.3456,103.3633,103.2746,103.3367,30100.0
2014-09-16 15:30:00,116.45,116.46,116.34,116.34,22700.0,103.3544,103.3633,103.2568,103.2568,22700.0
2014-09-16 15:40:00,116.35,116.4,116.24,116.24,38400.0,103.2657,103.3101,103.1681,103.1681,38400.0
2014-09-16 15:50:00,116.24,116.24,116.1,116.12,64200.0,103.1681,103.1681,103.0438,103.0616,64200.0
2014-09-17 09:30:00,116.53,116.84,116.25,116.77,23000.0,103.4254,103.7006,103.1769,103.6385,23000.0
2014-09-17 09:40:00,116.7,117.0,116.66,116.8,18900.0,103.5763,103.8426,103.5408,103.6651,18900.0
2014-09-17 09:50:00,116.79,116.91,116.74,116.77,8000.0,103.6562,103.7627,103.6118,103.6385,8000.0
2014-09-17 10:00:00,116.81,116.93,116.63,116.66,10100.0,103.674,103.7805,103.5142,103.5408,10100.0
2014-09-17 10:10:00,116.57,116.69,116.57,116.69,5500.0,103.4609,103.5675,103.4609,103.5675,5500.0
2014-09-17 10:20:00,116.65,116.69,116.57,116.62,4800.0,103.5319,103.5675,103.4609,103.5053,4800.0
2014-09-17 10:30:00,116.62,116.62,116.42,116.42,7300.0,103.5053,103.5053,103.3278,103.3278,7300.0
2014-09-17 10:40:00,116.43,116.5,116.34,116.41,8500.0,103.3367,103.3988,103.2568,103.3189,8500.0
2014-09-17 10:50:00,116.4,116.4,116.22,116.38,8400.0,103.3101,103.3101,103.1503,103.2923,8400.0
2014-09-17 11:00:00,116.38,116.5,116.34,116.44,8600.0,103.2923,103.3988,103.2568,103.3456,8600.0
2014-09-17 11:10:00,116.43,116.53,116.38,116.48,6600.0,103.3367,103.4254,103.2923,103.3811,6600.0
2014-09-17 11:20:00,116.49,116.49,116.35,116.39,6200.0,103.3899,103.3899,103.2657,103.3012,6200.0
2014-09-17 11:30:00,116.37,116.37,116.22,116.28,5400.0,103.2834,103.2834,103.1503,103.2036,5400.0
2014-09-17 11:40:00,116.25,116.26,116.2,116.22,3500.0,103.1769,103.1858,103.1326,103.1503,3500.0
2014-09-17 11:50:00,116.2,116.27,116.18,116.18,4500.0,103.1326,103.1947,103.1148,103.1148,4500.0
2014-09-17 12:00:00,116.2,116.25,116.15,116.15,5400.0,103.1326,103.1769,103.0882,103.0882,5400.0
2014-09-17 12:10:00,116.14,116.15,116.06,116.08,8700.0,103.0793,103.0882,103.0083,103.026,8700.0
2014-09-17 12:20:00,116.1,116.11,116.02,116.07,4700.0,103.0438,103.0527,102.9728,103.0172,4700.0
2014-09-17 12:30:00,116.04,116.26,116.04,116.18,34700.0,102.9905,103.1858,102.9905,103.1148,34700.0
2014-09-17 12:40:00,116.14,116.43,116.13,116.25,19500.0,103.0793,103.3367,103.0704,103.1769,19500.0
2014-09-17 12:50:00,116.23,116.24,116.18,116.18,2500.0,103.1592,103.1681,103.1148,103.1148,2500.0
2014-09-17 13:00:00,116.17,116.21,116.15,116.15,2400.0,103.1059,103.1414,103.0882,103.0882,2400.0
2014-09-17 13:10:00,116.19,116.23,116.16,116.17,2400.0,103.1237,103.1592,103.0971,103.1059,2400.0
2014-09-17 13:20:00,116.18,116.18,116.08,116.1,4700.0,103.1148,103.1148,103.026,103.0438,4700.0
2014-09-17 13:30:00,116.12,116.16,116.07,116.15,3300.0,103.0616,103.0971,103.0172,103.0882,3300.0
2014-09-17 13:40:00,116.15,116.31,116.15,116.29,3600.0,103.0882,103.2302,103.0882,103.2124,3600.0
2014-09-17 13:50:00,116.3,116.54,116.28,116.41,9800.0,103.2213,103.4343,103.2036,103.3189,9800.0
2014-09-17 14:00:00,116.38,116.76,115.94,116.35,34000.0,103.2923,103.6296,102.9018,103.2657,34000.0
2014-09-17 14:10:00,116.43,116.74,116.39,116.72,8400.0,103.3367,103.6118,103.3012,103.5941,8400.0
2014-09-17 14:20:00,116.69,116.94,116.67,116.88,10500.0,103.5675,103.7893,103.5497,103.7361,10500.0
2014-09-17 14:30:00,116.9,116.91,116.73,116.78,3500.0,103.7538,103.7627,103.603,103.6473,3500.0
2014-09-17 14:40:00,116.78,116.85,116.57,116.75,7800.0,103.6473,103.7095,103.4609,103.6207,7800.0
2014-09-17 14:50:00,116.71,116.86,116.67,116.81,4300.0,103.5852,103.7183,103.5497,103.674,4300.0
2014-09-17 15:00:00,116.77,117.13,116.77,117.09,11600.0,103.6385,103.958,103.6385,103.9225,11600.0
2014-09-17 15:10:00,117.08,117.18,117.05,117.05,13000.0,103.9136,104.0023,103.887,103.887,13000.0
2014-09-17 15:20:00,117.04,117.05,116.84,116.95,11500.0,103.8781,103.887,103.7006,103.7982,11500.0
2014-09-17 15:30:00,116.96,116.96,116.62,116.65,13900.0,103.8071,103.8071,103.5053,103.5319,13900.0
2014-09-17 15:40:00,116.65,116.7,116.56,116.7,26200.0,103.5319,103.5763,103.4521,103.5763,26200.0
2014-09-17 15:50:00,116.68,116.76,116.63,116.71,44900.0,103.5586,103.6296,103.5142,103.5852,44900.0
2014-09-18 09:30:00,116.79,117.26,116.57,116.9,28500.0,103.6562,104.0734,103.4609,103.7538,28500.0
2014-09-18 09:40:00,116.88,117.24,116.88,117.1,10000.0,103.7361,104.0556,103.7361,103.9313,10000.0
2014-09-18 09:50:00,117.04,117.26,116.9,117.26,13100.0,103.8781,104.0734,103.7538,104.0734,13100.0
2014-09-18 10:00:00,117.29,117.34,117.13,117.14,14400.0,104.1,104.1444,103.958,103.9668,14400.0
2014-09-18 10:10:00,117.14,117.24,117.05,117.05,14800.0,103.9668,104.0556,103.887,103.887,14800.0
2014-09-18 10:20:00,117.1,117.12,116.91,116.98,10600.0,103.9313,103.9491,103.7627,103.8248,10600.0
2014-09-18 10:30:00,116.95,117.14,116.93,117.08,7400.0,103.7982,103.9668,103.7805,103.9136,7400.0
2014-09-18 10:40:00,117.1,117.1,116.97,116.97,10600.0,103.9313,103.9313,103.816,103.816,10600.0
2014-09-18 10:50:00,116.97,117.07,116.93,117.03,10500.0,103.816,103.9047,103.7805,103.8692,10500.0
2014-09-18 11:00:00,116.98,117.08,116.96,117.08,7700.0,103.8248,103.9136,103.8071,103.9136,7700.0
2014-09-18 11:10:00,117.12,117.12,117.05,117.08,7800.0,103.9491,103.9491,103.887,103.9136,7800.0
2014-09-18 11:20:00,117.07,117.14,117.07,117.14,7100.0,103.9047,103.9668,103.9047,103.9668,7100.0
2014-09-18 11:30:00,117.13,117.31,117.13,117.28,12700.0,103.958,104.1177,103.958,104.0911,12700.0
2014-09-18 11:40:00,117.28,117.35,117.23,117.27,14700.0,104.0911,104.1532,104.0467,104.0822,14700.0
2014-09-18 11:50:00,117.26,117.31,117.23,117.31,9700.0,104.0734,104.1177,104.0467,104.1177,9700.0
2014-09-18 12:00:00,117.32,117.43,117.31,117.42,6700.0,104.1266,104.2242,104.1177,104.2154,6700.0
2014-09-18 12:10:00,117.43,117.48,117.43,117.48,4800.0,104.2242,104.2686,104.2242,104.2686,4800.0
2014-09-18 12:20:00,117.48,117.48,117.45,117.48,7600.0,104.2686,104.2686,104.242,104.2686,7600.0
2014-09-18 12:30:00,117.49,117.49,117.39,117.39,4400.0,104.2775,104.2775,104.1887,104.1887,4400.0
2014-09-18 12:40:00,117.37,117.41,117.28,117.28,6300.0,104.171,104.2065,104.0911,104.0911,6300.0
2014-09-18 12:50:00,117.27,117.31,117.24,117.31,5900.0,104.0822,104.1177,104.0556,104.1177,5900.0
2014-09-18 13:00:00,117.31,117.33,117.3,117.32,4800.0,104.1177,104.1355,104.1089,104.1266,4800.0
2014-09-18 13:10:00,117.33,117.4,117.31,117.36,5200.0,104.1355,104.1976,104.1177,104.1621,5200.0
2014-09-18 13:20:00,117.35,117.35,117.29,117.31,2800.0,104.1532,104.1532,104.1,104.1177,2800.0
2014-09-18 13:30:00,117.29,117.31,117.24,117.27,6900.0,104.1,104.1177,104.0556,104.0822,6900.0
2014-09-18 13:40:00,117.26,117.33,117.24,117.32,8600.0,104.0734,104.1355,104.0556,104.1266,8600.0
2014-09-18 13:50:00,117.33,117.35,117.25,117.25,4500.0,104.1355,104.1532,104.0645,104.0645,4500.0
2014-09-18 14:00:00,117.26,117.36,117.25,117.36,9800.0,104.0734,104.1621,104.0645,104.1621,9800.0
2014-09-18 14:10:00,117.37,117.45,117.36,117.41,9100.0,104.171,104.242,104.1621,104.2065,9100.0
2014-09-18 14:20:00,117.41,117.41,117.34,117.36,6300.0,104.2065,104.2065,104.1444,104.1621,6300.0
2014-09-18 14:30:00,117.38,117.45,117.37,117.44,11400.0,104.1799,104.242,104.171,104.2331,11400.0
2014-09-18 14:40:00,117.44,117.45,117.34,117.34,8300.0,104.2331,104.242,104.1444,104.1444,8300.0
2014-09-18 14:50:00,117.33,117.37,117.31,117.37,13500.0,104.1355,104.171,104.1177,104.171,13500.0
2014-09-18 15:00:00,117.35,117.48,117.31,117.48,9500.0,104.1532,104.2686,104.1177,104.2686,9500.0
2014-09-18 15:10:00,117.45,117.5,117.39,117.48,16600.0,104.242,104.2864,104.1887,104.2686,16600.0
2014-09-18 15:20:00,117.46,117.46,117.38,117.44,14500.0,104.2509,104.2509,104.1799,104.2331,14500.0
2014-09-18 15:30:00,117.43,117.51,117.43,117.5,21800.0,104.2242,104.2952,104.2242,104.2864,21800.0
2014-09-18 15:40:00,117.48,117.53,117.42,117.48,33600.0,104.2686,104.313,104.2154,104.2686,33600.0
2014-09-18 15:50:00,117.48,117.57,117.43,117.5,72800.0,104.2686,104.3485,104.2242,104.2864,72800.0
2014-09-19 09:30:00,118.15,118.3,117.73,118.25,262300.0,104.8633,104.9964,104.4905,104.952,262300.0
2014-09-19 09:40:00,118.25,118.45,118.08,118.41,17300.0,104.952,105.1295,104.8011,105.094,17300.0
2014-09-19 09:50:00,118.45,118.46,117.99,118.03,14900.0,105.1295,105.1384,104.7213,104.7568,14900.0
2014-09-19 10:00:00,117.99,118.38,117.99,118.23,28100.0,104.7213,105.0674,104.7213,104.9343,28100.0
2014-09-19 10:10:00,118.23,118.28,118.03,118.11,11800.0,104.9343,104.9786,104.7568,104.8278,11800.0
2014-09-19 10:20:00,118.12,118.31,118.12,118.24,21700.0,104.8366,105.0053,104.8366,104.9431,21700.0
2014-09-19 10:30:00,118.23,118.25,118.07,118.15,15100.0,104.9343,104.952,104.7923,104.8633,15100.0
2014-09-19 10:40:00,118.13,118.13,117.9,117.98,46200.0,104.8455,104.8455,104.6414,104.7124,46200.0
2014-09-19 10:50:00,117.99,118.07,117.97,118.05,8600.0,104.7213,104.7923,104.7035,104.7745,8600.0
2014-09-19 11:00:00,118.06,118.25,118.06,118.22,14500.0,104.7834,104.952,104.7834,104.9254,14500.0
2014-09-19 11:10:00,118.22,118.24,118.19,118.23,9100.0,104.9254,104.9431,104.8988,104.9343,9100.0
2014-09-19 11:20:00,118.24,118.28,118.17,118.23,7400.0,104.9431,104.9786,104.881,104.9343,7400.0
2014-09-19 11:30:00,118.24,118.33,118.14,118.19,8900.0,104.9431,105.023,104.8544,104.8988,8900.0
2014-09-19 11:40:00,118.18,118.21,117.99,117.99,4600.0,104.8899,104.9165,104.7213,104.7213,4600.0
2014-09-19 11:50:00,117.99,118.07,117.93,118.01,7100.0,104.7213,104.7923,104.668,104.739,7100.0
2014-09-19 12:00:00,118.07,118.11,117.95,117.98,6500.0,104.7923,104.8278,104.6858,104.7124,6500.0
2014-09-19 12:10:00,118.01,118.08,117.98,118.06,4700.0,104.739,104.8011,104.7124,104.7834,4700.0
2014-09-19 12:20:00,118.02,118.17,118.01,118.12,7600.0,104.7479,104.881,104.739,104.8366,7600.0
2014-09-19 12:30:00,118.09,118.19,118.05,118.15,4100.0,104.81,104.8988,104.7745,104.8633,4100.0
2014-09-19 12:40:00,118.16,118.2,118.03,118.2,15500.0,104.8721,104.9076,104.7568,104.9076,15500.0
2014-09-19 12:50:00,118.19,118.21,118.09,118.16,9800.0,104.8988,104.9165,104.81,104.8721,9800.0
2014-09-19 13:00:00,118.15,118.17,118.03,118.04,6100.0,104.8633,104.881,104.7568,104.7656,6100.0
2014-09-19 13:10:00,118.05,118.05,117.91,117.94,5800.0,104.7745,104.7745,104.6503,104.6769,5800.0
2014-09-19 13:20:00,117.97,118.11,117.96,118.06,5000.0,104.7035,104.8278,104.6946,104.7834,5000.0
2014-09-19 13:30:00,118.06,118.12,117.95,117.96,4900.0,104.7834,104.8366,104.6858,104.6946,4900.0
2014-09-19 13:40:00,117.97,118.01,117.93,118.01,4800.0,104.7035,104.739,104.668,104.739,4800.0
2014-09-19 13:50:00,118.02,118.12,117.96,117.96,7700.0,104.7479,104.8366,104.6946,104.6946,7700.0
2014-09-19 14:00:00,117.97,118.03,117.95,117.99,5000.0,104.7035,104.7568,104.6858,104.7213,5000.0
2014-09-19 14:10:00,117.98,118.0,117.95,118.0,4200.0,104.7124,104.7301,104.6858,104.7301,4200.0
2014-09-19 14:20:00,118.04,118.17,118.04,118.17,5200.0,104.7656,104.881,104.7656,104.881,5200.0
2014-09-19 14:30:00,118.16,118.18,118.1,118.17,6800.0,104.8721,104.8899,104.8189,104.881,6800.0
2014-09-19 14:40:00,118.16,118.16,118.08,118.1,7200.0,104.8721,104.8721,104.8011,104.8189,7200.0
2014-09-19 14:50:00,118.11,118.17,118.1,118.15,6500.0,104.8278,104.881,104.8189,104.8633,6500.0
2014-09-19 15:00:00,118.14,118.24,118.13,118.21,10100.0,104.8544,104.9431,104.8455,104.9165,10100.0
2014-09-19 15:10:00,118.21,118.22,118.14,118.19,12000.0,104.9165,104.9254,104.8544,104.8988,12000.0
2014-09-19 15:20:00,118.19,118.23,118.15,118.2,9600.0,104.8988,104.9343,104.8633,104.9076,9600.0
2014-09-19 15:30:00,118.22,118.31,118.19,118.25,20700.0,104.9254,105.0053,104.8988,104.952,20700.0
2014-09-19 15:40:00,118.26,118.35,118.26,118.32,33700.0,104.9609,105.0408,104.9609,105.0141,33700.0
2014-09-19 15:50:00,118.33,118.34,118.04,118.09,103200.0,105.023,105.0319,104.7656,104.81,103200.0
2014-09-22 09:30:00,117.9,118.28,117.78,118.27,47100.0,104.6414,104.9786,104.5349,104.9698,47100.0
2014-09-22 09:40:00,118.29,118.36,117.83,118.28,33700.0,104.9875,105.0496,104.5793,104.9786,33700.0
2014-09-22 09:50:00,118.18,118.27,117.93,118.08,17700.0,104.8899,104.9698,104.668,104.8011,17700.0
2014-09-22 10:00:00,118.09,118.28,118.05,118.26,19600.0,104.81,104.9786,104.7745,104.9609,19600.0
2014-09-22 10:10:00,118.32,118.43,118.12,118.27,39700.0,105.0141,105.1118,104.8366,104.9698,39700.0
2014-09-22 10:20:00,118.31,118.35,118.05,118.1,37100.0,105.0053,105.0408,104.7745,104.8189,37100.0
2014-09-22 10:30:00,118.09,118.18,117.91,117.94,20000.0,104.81,104.8899,104.6503,104.6769,20000.0
2014-09-22 10:40:00,117.91,117.94,117.75,117.94,22300.0,104.6503,104.6769,104.5082,104.6769,22300.0
2014-09-22 10:50:00,117.88,117.91,117.7,117.77,17700.0,104.6236,104.6503,104.4639,104.526,17700.0
2014-09-22 11:00:00,117.78,117.92,117.71,117.83,8300.0,104.5349,104.6591,104.4727,104.5793,8300.0
2014-09-22 11:10:00,117.83,117.83,117.62,117.71,10500.0,104.5793,104.5793,104.3929,104.4727,10500.0
2014-09-22 11:20:00,117.7,117.75,117.68,117.68,5400.0,104.4639,104.5082,104.4461,104.4461,5400.0
2014-09-22 11:30:00,117.68,117.8,117.68,117.73,12600.0,104.4461,104.5526,104.4461,104.4905,12600.0
2014-09-22 11:40:00,117.71,117.72,117.5,117.56,9100.0,104.4727,104.4816,104.2864,104.3396,9100.0
2014-09-22 11:50:00,117.57,117.57,117.47,117.5,5400.0,104.3485,104.3485,104.2597,104.2864,5400.0
2014-09-22 12:00:00,117.54,117.59,117.45,117.56,9100.0,104.3219,104.3662,104.242,104.3396,9100.0
2014-09-22 12:10:00,117.55,117.55,117.43,117.46,7500.0,104.3307,104.3307,104.2242,104.2509,7500.0
2014-09-22 12:20:00,117.47,117.48,117.36,117.39,7400.0,104.2597,104.2686,104.1621,104.1887,7400.0
2014-09-22 12:30:00,117.39,117.42,117.34,117.34,5800.0,104.1887,104.2154,104.1444,104.1444,5800.0
2014-09-22 12:40:00,117.34,117.44,117.33,117.41,6800.0,104.1444,104.2331,104.1355,104.2065,6800.0
2014-09-22 12:50:00,117.39,117.4,117.23,117.23,8400.0,104.1887,104.1976,104.0467,104.0467,8400.0
2014-09-22 13:00:00,117.22,117.29,117.2,117.26,13500.0,104.0378,104.1,104.0201,104.0734,13500.0
2014-09-22 13:10:00,117.26,117.32,117.21,117.26,8500.0,104.0734,104.1266,104.029,104.0734,8500.0
2014-09-22 13:20:00,117.27,117.4,117.22,117.4,6700.0,104.0822,104.1976,104.0378,104.1976,6700.0
2014-09-22 13:30:00,117.4,117.42,117.3,117.34,7800.0,104.1976,104.2154,104.1089,104.1444,7800.0
2014-09-22 13:40:00,117.32,117.4,117.32,117.37,6900.0,104.1266,104.1976,104.1266,104.171,6900.0
2014-09-22 13:50:00,117.36,117.39,117.24,117.26,8500.0,104.1621,104.1887,104.0556,104.0734,8500.0
2014-09-22 14:00:00,117.26,117.37,117.23,117.36,11800.0,104.0734,104.171,104.0467,104.1621,11800.0
2014-09-22 14:10:00,117.37,117.4,117.32,117.38,8900.0,104.171,104.1976,104.1266,104.1799,8900.0
2014-09-22 14:20:00,117.37,117.39,117.21,117.21,10700.0,104.171,104.1887,104.029,104.029,10700.0
2014-09-22 14:30:00,117.2,117.22,117.17,117.2,8700.0,104.0201,104.0378,103.9935,104.0201,8700.0
2014-09-22 14:40:00,117.2,117.34,117.2,117.33,8600.0,104.0201,104.1444,104.0201,104.1355,8600.0
2014-09-22 14:50:00,117.32,117.39,117.31,117.33,9800.0,104.1266,104.1887,104.1177,104.1355,9800.0
2014-09-22 15:00:00,117.33,117.36,117.23,117.23,11000.0,104.1355,104.1621,104.0467,104.0467,11000.0
2014-09-22 15:10:00,117.24,117.27,117.14,117.2,14100.0,104.0556,104.0822,103.9668,104.0201,14100.0
2014-09-22 15:20:00,117.23,117.25,117.15,117.17,14600.0,104.0467,104.0645,103.9757,103.9935,14600.0
2014-09-22 15:30:00,117.17,117.18,117.11,117.12,19900.0,103.9935,104.0023,103.9402,103.9491,19900.0
2014-09-22 15:40:00,117.13,117.44,117.13,117.43,33400.0,103.958,104.2331,103.958,104.2242,33400.0
2014-09-22 15:50:00,117.41,117.45,117.28,117.33,115700.0,104.2065,104.242,104.0911,104.1355,115700.0
2014-09-23 09:30:00,117.29,117.32,116.87,117.02,54100.0,104.1,104.1266,103.7272,103.8603,54100.0
2014-09-23 09:40:00,116.99,117.12,116.8,117.05,25200.0,103.8337,103.9491,103.6651,103.887,25200.0
2014-09-23 09:50:00,117.12,117.22,116.96,117.17,12100.0,103.9491,104.0378,103.8071,103.9935,12100.0
2014-09-23 10:00:00,117.15,117.26,117.07,117.07,24500.0,103.9757,104.0734,103.9047,103.9047,24500.0
2014-09-23 10:10:00,117.1,117.2,117.01,117.15,13800.0,103.9313,104.0201,103.8515,103.9757,13800.0
2014-09-23 10:20:00,117.15,117.24,117.04,117.04,7600.0,103.9757,104.0556,103.8781,103.8781,7600.0
2014-09-23 10:30:00,117.04,117.1,116.96,117.0,15600.0,103.8781,103.9313,103.8071,103.8426,15600.0
2014-09-23 10:40:00,116.98,117.11,116.97,117.06,11900.0,103.8248,103.9402,103.816,103.8958,11900.0
2014-09-23 10:50:00,117.06,117.19,116.99,117.03,8800.0,103.8958,104.0112,103.8337,103.8692,8800.0
2014-09-23 11:00:00,117.03,117.08,116.95,117.0,10100.0,103.8692,103.9136,103.7982,103.8426,10100.0
2014-09-23 11:10:00,116.99,117.03,116.84,117.01,7200.0,103.8337,103.8692,103.7006,103.8515,7200.0
2014-09-23 11:20:00,117.01,117.09,116.99,117.0,7700.0,103.8515,103.9225,103.8337,103.8426,7700.0
2014-09-23 11:30:00,117.05,117.25,117.02,117.17,6700.0,103.887,104.0645,103.8603,103.9935,6700.0
2014-09-23 11:40:00,117.17,117.18,117.07,117.17,7600.0,103.9935,104.0023,103.9047,103.9935,7600.0
2014-09-23 11:50:00,117.13,117.18,117.1,117.14,5500.0,103.958,104.0023,103.9313,103.9668,5500.0
2014-09-23 12:00:00,117.15,117.17,117.08,117.09,5300.0,103.9757,103.9935,103.9136,103.9225,5300.0
2014-09-23 12:10:00,117.11,117.2,117.1,117.18,4700.0,103.9402,104.0201,103.9313,104.0023,4700.0
2014-09-23 12:20:00,117.18,117.21,117.05,117.05,2700.0,104.0023,104.029,103.887,103.887,2700.0
2014-09-23 12:30:00,117.02,117.06,117.0,117.05,2500.0,103.8603,103.8958,103.8426,103.887,2500.0
2014-09-23 12:40:00,117.05,117.1,116.98,116.98,10600.0,103.887,103.9313,103.8248,103.8248,10600.0
2014-09-23 12:50:00,116.97,116.99,116.89,116.9,5100.0,103.816,103.8337,103.745,103.7538,5100.0
2014-09-23 13:00:00,116.88,116.93,116.78,116.78,6100.0,103.7361,103.7805,103.6473,103.6473,6100.0
2014-09-23 13:10:00,116.78,116.91,116.78,116.88,6800.0,103.6473,103.7627,103.6473,103.7361,6800.0
2014-09-23 13:20:00,116.92,117.04,116.9,117.03,12600.0,103.7716,103.8781,103.7538,103.8692,12600.0
2014-09-23 13:30:00,117.05,117.1,117.0,117.07,12000.0,103.887,103.9313,103.8426,103.9047,12000.0
2014-09-23 13:40:00,117.06,117.1,117.02,117.07,8700.0,103.8958,103.9313,103.8603,103.9047,8700.0
2014-09-23 13:50:00,117.09,117.11,116.98,116.99,9100.0,103.9225,103.9402,103.8248,103.8337,9100.0
2014-09-23 14:00:00,116.98,117.03,116.91,116.95,7300.0,103.8248,103.8692,103.7627,103.7982,7300.0
2014-09-23 14:10:00,116.92,117.02,116.92,116.95,6000.0,103.7716,103.8603,103.7716,103.7982,6000.0
2014-09-23 14:20:00,116.91,116.93,116.78,116.84,6100.0,103.7627,103.7805,103.6473,103.7006,6100.0
2014-09-23 14:30:00,116.84,116.87,116.78,116.8,4000.0,103.7006,103.7272,103.6473,103.6651,4000.0
2014-09-23 14:40:00,116.8,116.86,116.74,116.75,8000.0,103.6651,103.7183,103.6118,103.6207,8000.0
2014-09-23 14:50:00,116.79,116.86,116.77,116.86,5300.0,103.6562,103.7183,103.6385,103.7183,5300.0
2014-09-23 15:00:00,116.89,116.89,116.83,116.89,12200.0,103.745,103.745,103.6917,103.745,12200.0
2014-09-23 15:10:00,116.9,117.02,116.9,117.01,11700.0,103.7538,103.8603,103.7538,103.8515,11700.0
2014-09-23 15:20:00,117.01,117.09,116.95,117.03,17800.0,103.8515,103.9225,103.7982,103.8692,17800.0
2014-09-23 15:30:00,117.03,117.11,117.0,117.09,18400.0,103.8692,103.9402,103.8426,103.9225,18400.0
2014-09-23 15:40:00,117.08,117.17,117.0,117.02,27100.0,103.9136,103.9935,103.8426,103.8603,27100.0
2014-09-23 15:50:00,117.02,117.02,116.78,116.8,57600.0,103.8603,103.8603,103.6473,103.6651,57600.0
2014-09-24 09:30:00,116.84,117.28,116.77,117.28,22400.0,103.7006,104.0911,103.6385,104.0911,22400.0
2014-09-24 09:40:00,117.24,117.32,117.07,117.1,9500.0,104.0556,104.1266,103.9047,103.9313,9500.0
2014-09-24 09:50:00,117.21,117.22,116.97,117.01,13200.0,104.029,104.0378,103.816,103.8515,13200.0
2014-09-24 10:00:00,116.97,117.28,116.94,117.09,20900.0,103.816,104.0911,103.7893,103.9225,20900.0
2014-09-24 10:10:00,117.08,117.15,116.98,117.02,6900.0,103.9136,103.9757,103.8248,103.8603,6900.0
2014-09-24 10:20:00,117.06,117.15,117.02,117.1,16000.0,103.8958,103.9757,103.8603,103.9313,16000.0
2014-09-24 10:30:00,117.1,117.2,117.04,117.13,45400.0,103.9313,104.0201,103.8781,103.958,45400.0
2014-09-24 10:40:00,117.15,117.26,117.14,117.23,15800.0,103.9757,104.0734,103.9668,104.0467,15800.0
2014-09-24 10:50:00,117.21,117.35,117.21,117.3,10100.0,104.029,104.1532,104.029,104.1089,10100.0
2014-09-24 11:00:00,117.29,117.31,117.16,117.27,13700.0,104.1,104.1177,103.9846,104.0822,13700.0
2014-09-24 11:10:00,117.27,117.27,117.15,117.22,11400.0,104.0822,104.0822,103.9757,104.0378,11400.0
2014-09-24 11:20:00,117.21,117.31,117.21,117.31,10800.0,104.029,104.1177,104.029,104.1177,10800.0
2014-09-24 11:30:00,117.34,117.48,117.31,117.48,7300.0,104.1444,104.2686,104.1177,104.2686,7300.0
2014-09-24 11:40:00,117.46,117.57,117.42,117.47,118000.0,104.2509,104.3485,104.2154,104.2597,118000.0
2014-09-24 11:50:00,117.51,117.52,117.38,117.44,19900.0,104.2952,104.3041,104.1799,104.2331,19900.0
2014-09-24 12:00:00,117.44,117.54,117.41,117.41,13000.0,104.2331,104.3219,104.2065,104.2065,13000.0
2014-09-24 12:10:00,117.39,117.42,117.35,117.38,7900.0,104.1887,104.2154,104.1532,104.1799,7900.0
2014-09-24 12:20:00,117.38,117.43,117.37,117.42,7200.0,104.1799,104.2242,104.171,104.2154,7200.0
2014-09-24 12:30:00,117.4,117.5,117.38,117.49,18400.0,104.1976,104.2864,104.1799,104.2775,18400.0
2014-09-24 12:40:00,117.49,117.5,117.43,117.43,5900.0,104.2775,104.2864,104.2242,104.2242,5900.0
2014-09-24 12:50:00,117.42,117.44,117.39,117.43,4600.0,104.2154,104.2331,104.1887,104.2242,4600.0
2014-09-24 13:00:00,117.44,117.44,117.38,117.43,9200.0,104.2331,104.2331,104.1799,104.2242,9200.0
2014-09-24 13:10:00,117.42,117.44,117.39,117.42,10400.0,104.2154,104.2331,104.1887,104.2154,10400.0
2014-09-24 13:20:00,117.42,117.46,117.4,117.45,9400.0,104.2154,104.2509,104.1976,104.242,9400.0
2014-09-24 13:30:00,117.47,117.55,117.46,117.52,10600.0,104.2597,104.3307,104.2509,104.3041,10600.0
2014-09-24 13:40:00,117.52,117.56,117.51,117.54,6200.0,104.3041,104.3396,104.2952,104.3219,6200.0
2014-09-24 13:50:00,117.53,117.65,117.53,117.56,7500.0,104.313,104.4195,104.313,104.3396,7500.0
2014-09-24 14:00:00,117.56,117.61,117.56,117.59,8700.0,104.3396,104.384,104.3396,104.3662,8700.0
2014-09-24 14:10:00,117.59,117.59,117.54,117.57,14600.0,104.3662,104.3662,104.3219,104.3485,14600.0
2014-09-24 14:20:00,117.56,117.8,117.55,117.8,27100.0,104.3396,104.5526,104.3307,104.5526,27100.0
2014-09-24 14:30:00,117.8,117.88,117.76,117.79,17500.0,104.5526,104.6236,104.5171,104.5437,17500.0
2014-09-24 14:40:00,117.79,117.85,117.79,117.84,10900.0,104.5437,104.597,104.5437,104.5881,10900.0
2014-09-24 14:50:00,117.85,117.86,117.81,117.85,9800.0,104.597,104.6059,104.5615,104.597,9800.0
2014-09-24 15:00:00,117.84,117.84,117.8,117.81,13400.0,104.5881,104.5881,104.5526,104.5615,13400.0
2014-09-24 15:10:00,117.82,117.85,117.79,117.85,10000.0,104.5704,104.597,104.5437,104.597,10000.0
2014-09-24 15:20:00,117.84,117.85,117.77,117.78,14900.0,104.5881,104.597,104.526,104.5349,14900.0
2014-09-24 15:30:00,117.78,117.81,117.74,117.74,15400.0,104.5349,104.5615,104.4994,104.4994,15400.0
2014-09-24 15:40:00,117.75,117.76,117.65,117.65,32800.0,104.5082,104.5171,104.4195,104.4195,32800.0
2014-09-24 15:50:00,117.66,117.7,117.61,117.64,96900.0,104.4284,104.4639,104.384,104.4106,96900.0
2014-09-25 09:30:00,117.48,118.11,117.48,117.71,60200.0,104.2686,104.8278,104.2686,104.4727,60200.0
2014-09-25 09:40:00,117.54,117.8,117.29,117.41,46900.0,104.3219,104.5526,104.1,104.2065,46900.0
2014-09-25 09:50:00,117.39,117.39,117.08,117.36,10600.0,104.1887,104.1887,103.9136,104.1621,10600.0
2014-09-25 10:00:00,117.32,117.56,117.29,117.56,27000.0,104.1266,104.3396,104.1,104.3396,27000.0
2014-09-25 10:10:00,117.59,117.62,117.47,117.57,48700.0,104.3662,104.3929,104.2597,104.3485,48700.0
2014-09-25 10:20:00,117.56,117.59,117.23,117.36,24200.0,104.3396,104.3662,104.0467,104.1621,24200.0
2014-09-25 10:30:00,117.35,117.4,117.25,117.34,29600.0,104.1532,104.1976,104.0645,104.1444,29600.0
2014-09-25 10:40:00,117.34,117.34,116.94,116.99,39400.0,104.1444,104.1444,103.7893,103.8337,39400.0
2014-09-25 10:50:00,116.98,117.1,116.9,117.09,12900.0,103.8248,103.9313,103.7538,103.9225,12900.0
2014-09-25 11:00:00,117.0,117.11,116.91,117.0,11900.0,103.8426,103.9402,103.7627,103.8426,11900.0
2014-09-25 11:10:00,117.0,117.0,116.81,116.99,20900.0,103.8426,103.8426,103.674,103.8337,20900.0
2014-09-25 11:20:00,117.0,117.0,116.78,116.85,12700.0,103.8426,103.8426,103.6473,103.7095,12700.0
2014-09-25 11:30:00,116.85,116.87,116.72,116.72,20400.0,103.7095,103.7272,103.5941,103.5941,20400.0
2014-09-25 11:40:00,116.74,116.76,116.49,116.5,12700.0,103.6118,103.6296,103.3899,103.3988,12700.0
2014-09-25 11:50:00,116.48,116.56,116.39,116.41,32800.0,103.3811,103.4521,103.3012,103.3189,32800.0
2014-09-25 12:00:00,116.41,116.45,116.3,116.31,13300.0,103.3189,103.3544,103.2213,103.2302,13300.0
2014-09-25 12:10:00,116.36,116.36,116.13,116.18,23900.0,103.2746,103.2746,103.0704,103.1148,23900.0
2014-09-25 12:20:00,116.15,116.28,116.05,116.17,28900.0,103.0882,103.2036,102.9994,103.1059,28900.0
2014-09-25 12:30:00,116.15,116.31,116.13,116.23,8100.0,103.0882,103.2302,103.0704,103.1592,8100.0
2014-09-25 12:40:00,116.24,116.34,116.19,116.25,30000.0,103.1681,103.2568,103.1237,103.1769,30000.0
2014-09-25 12:50:00,116.25,116.25,116.11,116.11,10500.0,103.1769,103.1769,103.0527,103.0527,10500.0
2014-09-25 13:00:00,116.13,116.17,116.04,116.09,9900.0,103.0704,103.1059,102.9905,103.0349,9900.0
2014-09-25 13:10:00,116.08,116.13,116.06,116.1,9600.0,103.026,103.0704,103.0083,103.0438,9600.0
2014-09-25 13:20:00,116.09,116.09,115.95,116.0,20300.0,103.0349,103.0349,102.9107,102.955,20300.0
2014-09-25 13:30:00,116.01,116.1,115.96,116.09,11100.0,102.9639,103.0438,102.9195,103.0349,11100.0
2014-09-25 13:40:00,116.1,116.1,115.92,115.97,12100.0,103.0438,103.0438,102.884,102.9284,12100.0
2014-09-25 13:50:00,115.96,116.02,115.83,115.91,14500.0,102.9195,102.9728,102.8042,102.8752,14500.0
2014-09-25 14:00:00,115.9,115.95,115.8,115.88,14000.0,102.8663,102.9107,102.7775,102.8485,14000.0
2014-09-25 14:10:00,115.88,116.0,115.83,115.95,19500.0,102.8485,102.955,102.8042,102.9107,19500.0
2014-09-25 14:20:00,115.96,115.97,115.75,115.76,54400.0,102.9195,102.9284,102.7332,102.742,54400.0
2014-09-25 14:30:00,115.78,115.86,115.76,115.83,29400.0,102.7598,102.8308,102.742,102.8042,29400.0
2014-09-25 14:40:00,115.84,115.91,115.81,115.9,15300.0,102.813,102.8752,102.7864,102.8663,15300.0
2014-09-25 14:50:00,115.89,115.91,115.82,115.85,12000.0,102.8574,102.8752,102.7953,102.8219,12000.0
2014-09-25 15:00:00,115.84,115.86,115.73,115.79,15400.0,102.813,102.8308,102.7154,102.7687,15400.0
2014-09-25 15:10:00,115.8,115.89,115.77,115.82,19800.0,102.7775,102.8574,102.7509,102.7953,19800.0
2014-09-25 15:20:00,115.83,115.83,115.68,115.7,22500.0,102.8042,102.8042,102.671,102.6888,22500.0
2014-09-25 15:30:00,115.7,115.97,115.68,115.97,48500.0,102.6888,102.9284,102.671,102.9284,48500.0
2014-09-25 15:40:00,115.97,116.08,115.85,115.98,35800.0,102.9284,103.026,102.8219,102.9373,35800.0
2014-09-25 15:50:00,115.98,115.98,115.65,115.66,91800.0,102.9373,102.9373,102.6444,102.6533,91800.0
2014-09-26 09:30:00,115.54,115.93,115.51,115.77,30200.0,102.5468,102.8929,102.5201,102.7509,30200.0
2014-09-26 09:40:00,115.76,115.88,115.61,115.73,24200.0,102.742,102.8485,102.6089,102.7154,24200.0
2014-09-26 09:50:00,115.87,116.05,115.78,115.97,11500.0,102.8397,102.9994,102.7598,102.9284,11500.0
2014-09-26 10:00:00,115.99,116.31,115.97,116.23,10100.0,102.9462,103.2302,102.9284,103.1592,10100.0
2014-09-26 10:10:00,116.24,116.27,116.01,116.14,9100.0,103.1681,103.1947,102.9639,103.0793,9100.0
2014-09-26 10:20:00,116.16,116.21,115.95,115.97,12700.0,103.0971,103.1414,102.9107,102.9284,12700.0
2014-09-26 10:30:00,115.98,116.07,115.9,115.94,14800.0,102.9373,103.0172,102.8663,102.9018,14800.0
2014-09-26 10:40:00,115.96,116.11,115.86,115.9,8900.0,102.9195,103.0527,102.8308,102.8663,8900.0
2014-09-26 10:50:00,115.9,116.01,115.87,116.01,7200.0,102.8663,102.9639,102.8397,102.9639,7200.0
2014-09-26 11:00:00,116.03,116.09,115.99,116.0,13100.0,102.9817,103.0349,102.9462,102.955,13100.0
2014-09-26 11:10:00,116.0,116.1,115.97,116.05,18700.0,102.955,103.0438,102.9284,102.9994,18700.0
2014-09-26 11:20:00,116.03,116.04,115.95,115.98,20700.0,102.9817,102.9905,102.9107,102.9373,20700.0
2014-09-26 11:30:00,116.0,116.01,115.92,115.95,30100.0,102.955,102.9639,102.884,102.9107,30100.0
2014-09-26 11:40:00,115.98,116.05,115.91,116.05,9400.0,102.9373,102.9994,102.8752,102.9994,9400.0
2014-09-26 11:50:00,116.04,116.05,115.93,116.01,42600.0,102.9905,102.9994,102.8929,102.9639,42600.0
2014-09-26 12:00:00,116.01,116.02,115.95,116.0,8900.0,102.9639,102.9728,102.9107,102.955,8900.0
2014-09-26 12:10:00,115.97,116.06,115.96,116.02,14200.0,102.9284,103.0083,102.9195,102.9728,14200.0
2014-09-26 12:20:00,116.02,116.04,115.96,115.99,11600.0,102.9728,102.9905,102.9195,102.9462,11600.0
2014-09-26 12:30:00,115.99,116.04,115.98,116.02,4400.0,102.9462,102.9905,102.9373,102.9728,4400.0
2014-09-26 12:40:00,116.0,116.06,115.98,116.0,7800.0,102.955,103.0083,102.9373,102.955,7800.0
2014-09-26 12:50:00,115.98,116.06,115.98,116.04,4900.0,102.9373,103.0083,102.9373,102.9905,4900.0
2014-09-26 13:00:00,116.04,116.11,116.04,116.08,6600.0,102.9905,103.0527,102.9905,103.026,6600.0
2014-09-26 13:10:00,116.08,116.1,116.05,116.1,6400.0,103.026,103.0438,102.9994,103.0438,6400.0
2014-09-26 13:20:00,116.09,116.13,116.08,116.09,5400.0,103.0349,103.0704,103.026,103.0349,5400.0
2014-09-26 13:30:00,116.09,116.13,116.08,116.12,3400.0,103.0349,103.0704,103.026,103.0616,3400.0
2014-09-26 13:40:00,116.12,116.15,116.1,116.12,7000.0,103.0616,103.0882,103.0438,103.0616,7000.0
2014-09-26 13:50:00,116.11,116.13,116.07,116.08,12600.0,103.0527,103.0704,103.0172,103.026,12600.0
2014-09-26 14:00:00,116.08,116.3,116.08,116.26,12500.0,103.026,103.2213,103.026,103.1858,12500.0
2014-09-26 14:10:00,116.27,116.44,116.26,116.42,13700.0,103.1947,103.3456,103.1858,103.3278,13700.0
2014-09-26 14:20:00,116.42,116.43,116.35,116.37,7900.0,103.3278,103.3367,103.2657,103.2834,7900.0
2014-09-26 14:30:00,116.38,116.52,116.37,116.48,9800.0,103.2923,103.4166,103.2834,103.3811,9800.0
2014-09-26 14:40:00,116.51,116.52,116.47,116.51,14400.0,103.4077,103.4166,103.3722,103.4077,14400.0
2014-09-26 14:50:00,116.52,116.54,116.51,116.53,15800.0,103.4166,103.4343,103.4077,103.4254,15800.0
2014-09-26 15:00:00,116.52,116.53,116.47,116.49,19800.0,103.4166,103.4254,103.3722,103.3899,19800.0
2014-09-26 15:10:00,116.5,116.51,116.4,116.4,6900.0,103.3988,103.4077,103.3101,103.3101,6900.0
2014-09-26 15:20:00,116.39,116.43,116.37,116.4,8800.0,103.3012,103.3367,103.2834,103.3101,8800.0
2014-09-26 15:30:00,116.4,116.43,116.28,116.29,34800.0,103.3101,103.3367,103.2036,103.2124,34800.0
2014-09-26 15:40:00,116.29,116.42,116.27,116.37,46300.0,103.2124,103.3278,103.1947,103.2834,46300.0
2014-09-26 15:50:00,116.37,116.64,116.37,116.55,90400.0,103.2834,103.5231,103.2834,103.4432,90400.0
2014-09-29 09:30:00,116.06,116.19,115.71,116.06,40700.0,103.0083,103.1237,102.6977,103.0083,40700.0
2014-09-29 09:40:00,115.97,116.44,115.96,116.19,12400.0,102.9284,103.3456,102.9195,103.1237,12400.0
2014-09-29 09:50:00,116.33,116.56,116.15,116.5,17000.0,103.2479,103.4521,103.0882,103.3988,17000.0
2014-09-29 10:00:00,116.46,116.46,116.3,116.4,5000.0,103.3633,103.3633,103.2213,103.3101,5000.0
2014-09-29 10:10:00,116.35,116.45,116.28,116.43,9400.0,103.2657,103.3544,103.2036,103.3367,9400.0
2014-09-29 10:20:00,116.55,116.56,116.38,116.46,26600.0,103.4432,103.4521,103.2923,103.3633,26600.0
2014-09-29 10:30:00,116.46,116.49,116.36,116.43,10500.0,103.3633,103.3899,103.2746,103.3367,10500.0
2014-09-29 10:40:00,116.46,116.64,116.45,116.55,9000.0,103.3633,103.5231,103.3544,103.4432,9000.0
2014-09-29 10:50:00,116.53,116.63,116.39,116.4,17000.0,103.4254,103.5142,103.3012,103.3101,17000.0
2014-09-29 11:00:00,116.41,116.47,116.34,116.42,7800.0,103.3189,103.3722,103.2568,103.3278,7800.0
2014-09-29 11:10:00,116.41,116.7,116.41,116.67,6100.0,103.3189,103.5763,103.3189,103.5497,6100.0
2014-09-29 11:20:00,116.65,116.71,116.55,116.7,7700.0,103.5319,103.5852,103.4432,103.5763,7700.0
2014-09-29 11:30:00,116.7,116.71,116.55,116.55,11700.0,103.5763,103.5852,103.4432,103.4432,11700.0
2014-09-29 11:40:00,116.58,116.58,116.38,116.4,7600.0,103.4698,103.4698,103.2923,103.3101,7600.0
2014-09-29 11:50:00,116.39,116.41,116.34,116.41,15500.0,103.3012,103.3189,103.2568,103.3189,15500.0
2014-09-29 12:00:00,116.44,116.44,116.13,116.15,23700.0,103.3456,103.3456,103.0704,103.0882,23700.0
2014-09-29 12:10:00,116.14,116.14,116.02,116.08,14400.0,103.0793,103.0793,102.9728,103.026,14400.0
2014-09-29 12:20:00,116.1,116.1,116.0,116.02,6000.0,103.0438,103.0438,102.955,102.9728,6000.0
2014-09-29 12:30:00,116.01,116.04,115.98,116.03,15700.0,102.9639,102.9905,102.9373,102.9817,15700.0
2014-09-29 12:40:00,116.04,116.08,116.02,116.03,3100.0,102.9905,103.026,102.9728,102.9817,3100.0
2014-09-29 12:50:00,116.03,116.15,116.03,116.13,3500.0,102.9817,103.0882,102.9817,103.0704,3500.0
2014-09-29 13:00:00,116.09,116.11,115.94,115.97,4200.0,103.0349,103.0527,102.9018,102.9284,4200.0
2014-09-29 13:10:00,115.96,116.15,115.96,116.12,8000.0,102.9195,103.0882,102.9195,103.0616,8000.0
2014-09-29 13:20:00,116.1,116.12,116.01,116.12,4100.0,103.0438,103.0616,102.9639,103.0616,4100.0
2014-09-29 13:30:00,116.14,116.22,116.11,116.12,6100.0,103.0793,103.1503,103.0527,103.0616,6100.0
2014-09-29 13:40:00,116.14,116.14,116.03,116.12,7200.0,103.0793,103.0793,102.9817,103.0616,7200.0
2014-09-29 13:50:00,116.11,116.22,116.11,116.21,5600.0,103.0527,103.1503,103.0527,103.1414,5600.0
2014-09-29 14:00:00,116.22,116.24,116.05,116.05,6300.0,103.1503,103.1681,102.9994,102.9994,6300.0
2014-09-29 14:10:00,116.08,116.09,115.89,115.89,9900.0,103.026,103.0349,102.8574,102.8574,9900.0
2014-09-29 14:20:00,115.91,115.91,115.78,115.78,12700.0,102.8752,102.8752,102.7598,102.7598,12700.0
2014-09-29 14:30:00,115.79,115.92,115.79,115.88,10400.0,102.7687,102.884,102.7687,102.8485,10400.0
2014-09-29 14:40:00,115.89,115.95,115.83,115.88,11900.0,102.8574,102.9107,102.8042,102.8485,11900.0
2014-09-29 14:50:00,115.9,116.11,115.88,116.06,8000.0,102.8663,103.0527,102.8485,103.0083,8000.0
2014-09-29 15:00:00,116.06,116.17,116.05,116.13,14600.0,103.0083,103.1059,102.9994,103.0704,14600.0
2014-09-29 15:10:00,116.13,116.26,116.1,116.19,14500.0,103.0704,103.1858,103.0438,103.1237,14500.0
2014-09-29 15:20:00,116.17,116.39,116.17,116.39,9800.0,103.1059,103.3012,103.1059,103.3012,9800.0
2014-09-29 15:30:00,116.4,116.41,116.31,116.39,17600.0,103.3101,103.3189,103.2302,103.3012,17600.0
2014-09-29 15:40:00,116.39,116.39,116.2,116.27,31200.0,103.3012,103.3012,103.1326,103.1947,31200.0
2014-09-29 15:50:00,116.27,116.35,116.22,116.31,54500.0,103.1947,103.2657,103.1503,103.2302,54500.0
2014-09-30 09:30:00,116.25,116.69,115.73,115.9,56100.0,103.1769,103.5675,102.7154,102.8663,56100.0
2014-09-30 09:40:00,115.92,115.94,115.56,115.76,13500.0,102.884,102.9018,102.5645,102.742,13500.0
2014-09-30 09:50:00,115.71,115.71,115.51,115.51,9800.0,102.6977,102.6977,102.5201,102.5201,9800.0
2014-09-30 10:00:00,115.52,115.56,115.41,115.41,10400.0,102.529,102.5645,102.4314,102.4314,10400.0
2014-09-30 10:10:00,115.42,115.85,115.42,115.7,10900.0,102.4403,102.8219,102.4403,102.6888,10900.0
2014-09-30 10:20:00,115.69,115.77,115.44,115.5,8600.0,102.6799,102.7509,102.458,102.5113,8600.0
2014-09-30 10:30:00,115.51,115.57,115.41,115.57,7400.0,102.5201,102.5734,102.4314,102.5734,7400.0
2014-09-30 10:40:00,115.57,115.86,115.52,115.82,7600.0,102.5734,102.8308,102.529,102.7953,7600.0
2014-09-30 10:50:00,115.81,115.84,115.63,115.64,6500.0,102.7864,102.813,102.6267,102.6355,6500.0
2014-09-30 11:00:00,115.66,115.77,115.62,115.76,23300.0,102.6533,102.7509,102.6178,102.742,23300.0
2014-09-30 11:10:00,115.75,115.76,115.66,115.66,6400.0,102.7332,102.742,102.6533,102.6533,6400.0
2014-09-30 11:20:00,115.66,115.69,115.57,115.65,14800.0,102.6533,102.6799,102.5734,102.6444,14800.0
2014-09-30 11:30:00,115.68,115.69,115.52,115.57,22100.0,102.671,102.6799,102.529,102.5734,22100.0
2014-09-30 11:40:00,115.56,115.56,115.41,115.41,10900.0,102.5645,102.5645,102.4314,102.4314,10900.0
2014-09-30 11:50:00,115.41,115.49,115.41,115.43,8200.0,102.4314,102.5024,102.4314,102.4491,8200.0
2014-09-30 12:00:00,115.43,115.43,115.3,115.31,6800.0,102.4491,102.4491,102.3338,102.3426,6800.0
2014-09-30 12:10:00,115.31,115.48,115.31,115.45,9400.0,102.3426,102.4935,102.3426,102.4669,9400.0
2014-09-30 12:20:00,115.46,115.47,115.16,115.19,12100.0,102.4758,102.4846,102.2095,102.2361,12100.0
2014-09-30 12:30:00,115.18,115.18,114.93,114.95,30600.0,102.2273,102.2273,102.0054,102.0231,30600.0
2014-09-30 12:40:00,114.97,114.99,114.84,114.85,17600.0,102.0409,102.0586,101.9255,101.9344,17600.0
2014-09-30 12:50:00,114.86,114.88,114.78,114.79,20700.0,101.9432,101.961,101.8722,101.8811,20700.0
2014-09-30 13:00:00,114.79,114.9,114.74,114.84,23800.0,101.8811,101.9787,101.8367,101.9255,23800.0
2014-09-30 13:10:00,114.87,115.0,114.87,114.96,7800.0,101.9521,102.0675,101.9521,102.032,7800.0
2014-09-30 13:20:00,114.95,114.95,114.78,114.8,12200.0,102.0231,102.0231,101.8722,101.89,12200.0
2014-09-30 13:30:00,114.81,114.85,114.77,114.78,8800.0,101.8989,101.9344,101.8634,101.8722,8800.0
2014-09-30 13:40:00,114.79,114.8,114.53,114.54,22800.0,101.8811,101.89,101.6504,101.6592,22800.0
2014-09-30 13:50:00,114.57,114.81,114.5,114.8,23900.0,101.6859,101.8989,101.6237,101.89,23900.0
2014-09-30 14:00:00,114.79,114.82,114.77,114.8,18800.0,101.8811,101.9077,101.8634,101.89,18800.0
2014-09-30 14:10:00,114.8,114.81,114.74,114.8,27500.0,101.89,101.8989,101.8367,101.89,27500.0
2014-09-30 14:20:00,114.8,115.05,114.76,115.01,41700.0,101.89,102.1119,101.8545,102.0764,41700.0
2014-09-30 14:30:00,115.02,115.18,115.02,115.05,11600.0,102.0853,102.2273,102.0853,102.1119,11600.0
2014-09-30 14:40:00,115.05,115.05,114.98,115.04,19000.0,102.1119,102.1119,102.0498,102.103,19000.0
2014-09-30 14:50:00,115.04,115.13,115.03,115.05,10600.0,102.103,102.1829,102.0941,102.1119,10600.0
2014-09-30 15:00:00,115.04,115.04,114.8,114.84,16100.0,102.103,102.103,101.89,101.9255,16100.0
2014-09-30 15:10:00,114.86,114.91,114.77,114.8,24400.0,101.9432,101.9876,101.8634,101.89,24400.0
2014-09-30 15:20:00,114.81,114.96,114.8,114.88,24600.0,101.8989,102.032,101.89,101.961,24600.0
2014-09-30 15:30:00,114.89,115.05,114.79,115.01,28500.0,101.9699,102.1119,101.8811,102.0764,28500.0
2014-09-30 15:40:00,115.01,115.14,114.97,114.97,70000.0,102.0764,102.1918,102.0409,102.0409,70000.0
2014-09-30 15:50:00,114.96,115.12,114.85,114.85,75400.0,102.032,102.174,101.9344,101.9344,75400.0
2014-10-01 09:30:00,114.89,114.89,113.65,113.65,44400.0,101.9699,101.9699,100.8693,100.8693,44400.0
2014-10-01 09:40:00,113.68,113.88,113.4,113.63,15300.0,100.8959,101.0735,100.6474,100.8516,15300.0
2014-10-01 09:50:00,113.55,114.03,113.52,113.74,23200.0,100.7806,101.2066,100.7539,100.9492,23200.0
2014-10-01 10:00:00,113.73,113.74,113.43,113.5,16500.0,100.9403,100.9492,100.6741,100.7362,16500.0
2014-10-01 10:10:00,113.53,113.89,113.53,113.88,14100.0,100.7628,101.0823,100.7628,101.0735,14100.0
2014-10-01 10:20:00,113.85,113.86,113.7,113.76,34200.0,101.0468,101.0557,100.9137,100.9669,34200.0
2014-10-01 10:30:00,113.74,113.74,113.59,113.63,20400.0,100.9492,100.9492,100.8161,100.8516,20400.0
2014-10-01 10:40:00,113.65,113.75,113.6,113.63,36500.0,100.8693,100.9581,100.8249,100.8516,36500.0
2014-10-01 10:50:00,113.64,113.72,113.57,113.68,115700.0,100.8604,100.9314,100.7983,100.8959,115700.0
2014-10-01 11:00:00,113.73,113.73,113.6,113.61,22000.0,100.9403,100.9403,100.8249,100.8338,22000.0
2014-10-01 11:10:00,113.6,113.66,113.52,113.56,36700.0,100.8249,100.8782,100.7539,100.7894,36700.0
2014-10-01 11:20:00,113.58,113.64,113.42,113.47,12600.0,100.8072,100.8604,100.6652,100.7096,12600.0
2014-10-01 11:30:00,113.46,113.55,113.4,113.55,8800.0,100.7007,100.7806,100.6474,100.7806,8800.0
2014-10-01 11:40:00,113.56,113.64,113.34,113.4,18200.0,100.7894,100.8604,100.5942,100.6474,18200.0
2014-10-01 11:50:00,113.37,113.47,113.37,113.39,6600.0,100.6208,100.7096,100.6208,100.6386,6600.0
2014-10-01 12:00:00,113.38,113.42,113.27,113.34,11000.0,100.6297,100.6652,100.5321,100.5942,11000.0
2014-10-01 12:10:00,113.31,113.31,113.11,113.18,6400.0,100.5676,100.5676,100.39,100.4522,6400.0
2014-10-01 12:20:00,113.18,113.27,113.15,113.23,9400.0,100.4522,100.5321,100.4255,100.4966,9400.0
2014-10-01 12:30:00,113.22,113.22,113.0,113.0,16800.0,100.4877,100.4877,100.2924,100.2924,16800.0
2014-10-01 12:40:00,112.99,113.02,112.82,112.82,15800.0,100.2835,100.3102,100.1327,100.1327,15800.0
2014-10-01 12:50:00,112.82,112.83,112.56,112.56,39500.0,100.1327,100.1415,99.9019,99.9019,39500.0
2014-10-01 13:00:00,112.58,112.72,112.51,112.56,22400.0,99.9196,100.0439,99.8575,99.9019,22400.0
2014-10-01 13:10:00,112.55,112.7,112.55,112.62,17100.0,99.893,100.0262,99.893,99.9551,17100.0
2014-10-01 13:20:00,112.62,112.68,112.61,112.68,23200.0,99.9551,100.0084,99.9463,100.0084,23200.0
2014-10-01 13:30:00,112.66,112.68,112.45,112.48,26400.0,99.9907,100.0084,99.8043,99.8309,26400.0
2014-10-01 13:40:00,112.43,112.51,112.32,112.45,21300.0,99.7865,99.8575,99.6889,99.8043,21300.0
2014-10-01 13:50:00,112.48,112.61,112.48,112.61,18400.0,99.8309,99.9463,99.8309,99.9463,18400.0
2014-10-01 14:00:00,112.6,112.79,112.6,112.79,8400.0,99.9374,100.106,99.9374,100.106,8400.0
2014-10-01 14:10:00,112.77,112.85,112.69,112.85,9600.0,100.0883,100.1593,100.0173,100.1593,9600.0
2014-10-01 14:20:00,112.85,112.95,112.76,112.95,12100.0,100.1593,100.248,100.0794,100.248,12100.0
2014-10-01 14:30:00,113.01,113.02,112.85,112.93,34800.0,100.3013,100.3102,100.1593,100.2303,34800.0
2014-10-01 14:40:00,112.94,113.13,112.91,112.95,45700.0,100.2392,100.4078,100.2125,100.248,45700.0
2014-10-01 14:50:00,112.96,112.96,112.72,112.73,26900.0,100.2569,100.2569,100.0439,100.0528,26900.0
2014-10-01 15:00:00,112.73,112.76,112.44,112.49,14300.0,100.0528,100.0794,99.7954,99.8398,14300.0
2014-10-01 15:10:00,112.48,112.81,112.46,112.75,34200.0,99.8309,100.1238,99.8131,100.0705,34200.0
2014-10-01 15:20:00,112.75,112.78,112.6,112.78,17300.0,100.0705,100.0972,99.9374,100.0972,17300.0
2014-10-01 15:30:00,112.77,112.81,112.59,112.8,20800.0,100.0883,100.1238,99.9285,100.1149,20800.0
2014-10-01 15:40:00,112.79,113.03,112.76,112.95,78500.0,100.106,100.319,100.0794,100.248,78500.0
2014-10-01 15:50:00,112.92,112.95,112.68,112.71,102000.0,100.2214,100.248,100.0084,100.035,102000.0
2014-10-02 09:30:00,112.43,113.16,112.26,113.01,33500.0,99.7865,100.4344,99.6356,100.3013,33500.0
2014-10-02 09:40:00,112.98,113.01,112.88,112.91,8900.0,100.2747,100.3013,100.1859,100.2125,8900.0
2014-10-02 09:50:00,112.94,113.19,112.85,113.1,39100.0,100.2392,100.461,100.1593,100.3812,39100.0
2014-10-02 10:00:00,113.1,113.13,112.92,113.12,16400.0,100.3812,100.4078,100.2214,100.3989,16400.0
2014-10-02 10:10:00,113.1,113.1,112.91,113.03,23700.0,100.3812,100.3812,100.2125,100.319,23700.0
2014-10-02 10:20:00,113.03,113.08,112.92,112.92,18700.0,100.319,100.3634,100.2214,100.2214,18700.0
2014-10-02 10:30:00,112.92,112.94,112.78,112.93,22800.0,100.2214,100.2392,100.0972,100.2303,22800.0
2014-10-02 10:40:00,112.95,112.97,112.79,112.87,22300.0,100.248,100.2658,100.106,100.177,22300.0
2014-10-02 10:50:00,112.84,112.87,112.76,112.78,30700.0,100.1504,100.177,100.0794,100.0972,30700.0
2014-10-02 11:00:00,112.78,112.9,112.73,112.8,8300.0,100.0972,100.2037,100.0528,100.1149,8300.0
2014-10-02 11:10:00,112.8,112.83,112.64,112.64,45900.0,100.1149,100.1415,99.9729,99.9729,45900.0
2014-10-02 11:20:00,112.65,112.65,112.27,112.29,51500.0,99.9818,99.9818,99.6445,99.6623,51500.0
2014-10-02 11:30:00,112.3,112.32,111.96,112.02,22300.0,99.6711,99.6889,99.3694,99.4226,22300.0
2014-10-02 11:40:00,112.03,112.08,111.78,111.88,73100.0,99.4315,99.4759,99.2096,99.2984,73100.0
2014-10-02 11:50:00,111.87,111.87,111.65,111.67,15200.0,99.2895,99.2895,99.0942,99.112,15200.0
2014-10-02 12:00:00,111.65,111.85,111.53,111.81,32600.0,99.0942,99.2717,98.9877,99.2362,32600.0
2014-10-02 12:10:00,111.81,111.88,111.74,111.85,24800.0,99.2362,99.2984,99.1741,99.2717,24800.0
2014-10-02 12:20:00,111.87,111.9,111.84,111.88,18000.0,99.2895,99.3161,99.2629,99.2984,18000.0
2014-10-02 12:30:00,111.89,111.95,111.74,111.77,22900.0,99.3072,99.3605,99.1741,99.2007,22900.0
2014-10-02 12:40:00,111.78,111.89,111.77,111.78,15900.0,99.2096,99.3072,99.2007,99.2096,15900.0
2014-10-02 12:50:00,111.79,111.97,111.78,111.96,23100.0,99.2185,99.3782,99.2096,99.3694,23100.0
2014-10-02 13:00:00,111.98,112.12,111.98,112.1,30000.0,99.3871,99.5114,99.3871,99.4936,30000.0
2014-10-02 13:10:00,112.1,112.41,112.1,112.33,37500.0,99.4936,99.7688,99.4936,99.6978,37500.0
2014-10-02 13:20:00,112.35,112.48,112.32,112.45,16100.0,99.7155,99.8309,99.6889,99.8043,16100.0
2014-10-02 13:30:00,112.45,112.52,112.42,112.51,15100.0,99.8043,99.8664,99.7776,99.8575,15100.0
2014-10-02 13:40:00,112.53,112.64,112.46,112.52,32800.0,99.8753,99.9729,99.8131,99.8664,32800.0
2014-10-02 13:50:00,112.52,112.53,112.36,112.41,17800.0,99.8664,99.8753,99.7244,99.7688,17800.0
2014-10-02 14:00:00,112.42,112.72,112.42,112.71,15700.0,99.7776,100.0439,99.7776,100.035,15700.0
2014-10-02 14:10:00,112.71,112.79,112.62,112.71,11000.0,100.035,100.106,99.9551,100.035,11000.0
2014-10-02 14:20:00,112.73,113.05,112.72,113.03,14400.0,100.0528,100.3368,100.0439,100.319,14400.0
2014-10-02 14:30:00,113.04,113.04,112.82,112.85,15600.0,100.3279,100.3279,100.1327,100.1593,15600.0
2014-10-02 14:40:00,112.87,113.13,112.87,113.12,30800.0,100.177,100.4078,100.177,100.3989,30800.0
2014-10-02 14:50:00,113.12,113.3,113.07,113.24,43900.0,100.3989,100.5587,100.3545,100.5054,43900.0
2014-10-02 15:00:00,113.23,113.36,113.19,113.34,29200.0,100.4966,100.6119,100.461,100.5942,29200.0
2014-10-02 15:10:00,113.35,113.41,113.23,113.25,36700.0,100.6031,100.6563,100.4966,100.5143,36700.0
2014-10-02 15:20:00,113.24,113.29,113.22,113.26,23500.0,100.5054,100.5498,100.4877,100.5232,23500.0
2014-10-02 15:30:00,113.25,113.26,113.13,113.24,28700.0,100.5143,100.5232,100.4078,100.5054,28700.0
2014-10-02 15:40:00,113.24,113.41,113.18,113.38,36400.0,100.5054,100.6563,100.4522,100.6297,36400.0
2014-10-02 15:50:00,113.39,113.46,113.28,113.3,52500.0,100.6386,100.7007,100.5409,100.5587,52500.0
2014-10-03 09:30:00,113.66,114.02,113.53,113.53,26200.0,100.8782,101.1977,100.7628,100.7628,26200.0
2014-10-03 09:40:00,113.61,114.05,113.58,113.96,37800.0,100.8338,101.2243,100.8072,101.1445,37800.0
2014-10-03 09:50:00,113.89,114.08,113.74,113.95,17000.0,101.0823,101.251,100.9492,101.1356,17000.0
2014-10-03 10:00:00,113.95,114.25,113.9,114.25,8800.0,101.1356,101.4018,101.0912,101.4018,8800.0
2014-10-03 10:10:00,114.28,114.36,114.12,114.16,12100.0,101.4285,101.4995,101.2865,101.322,12100.0
2014-10-03 10:20:00,114.15,114.21,114.07,114.13,10600.0,101.3131,101.3663,101.2421,101.2953,10600.0
2014-10-03 10:30:00,114.14,114.14,113.92,114.03,17200.0,101.3042,101.3042,101.109,101.2066,17200.0
2014-10-03 10:40:00,114.06,114.06,113.87,113.96,7300.0,101.2332,101.2332,101.0646,101.1445,7300.0
2014-10-03 10:50:00,113.95,114.21,113.95,114.2,52400.0,101.1356,101.3663,101.1356,101.3575,52400.0
2014-10-03 11:00:00,114.2,114.43,114.18,114.42,13000.0,101.3575,101.5616,101.3397,101.5527,13000.0
2014-10-03 11:10:00,114.43,114.44,114.34,114.36,40000.0,101.5616,101.5705,101.4817,101.4995,40000.0
2014-10-03 11:20:00,114.35,114.35,114.2,114.26,7600.0,101.4906,101.4906,101.3575,101.4107,7600.0
2014-10-03 11:30:00,114.27,114.31,114.2,114.23,8900.0,101.4196,101.4551,101.3575,101.3841,8900.0
2014-10-03 11:40:00,114.23,114.23,114.14,114.23,9800.0,101.3841,101.3841,101.3042,101.3841,9800.0
2014-10-03 11:50:00,114.2,114.28,114.19,114.19,7100.0,101.3575,101.4285,101.3486,101.3486,7100.0
2014-10-03 12:00:00,114.19,114.36,114.19,114.27,21500.0,101.3486,101.4995,101.3486,101.4196,21500.0
2014-10-03 12:10:00,114.28,114.44,114.27,114.38,18000.0,101.4285,101.5705,101.4196,101.5172,18000.0
2014-10-03 12:20:00,114.41,114.45,114.37,114.42,11000.0,101.5439,101.5794,101.5083,101.5527,11000.0
2014-10-03 12:30:00,114.43,114.49,114.37,114.48,10300.0,101.5616,101.6149,101.5083,101.606,10300.0
2014-10-03 12:40:00,114.49,114.54,114.4,114.48,54000.0,101.6149,101.6592,101.535,101.606,54000.0
2014-10-03 12:50:00,114.46,114.57,114.44,114.54,8100.0,101.5882,101.6859,101.5705,101.6592,8100.0
2014-10-03 13:00:00,114.54,114.61,114.54,114.57,10200.0,101.6592,101.7214,101.6592,101.6859,10200.0
2014-10-03 13:10:00,114.58,114.61,114.51,114.52,8500.0,101.6947,101.7214,101.6326,101.6415,8500.0
2014-10-03 13:20:00,114.52,114.56,114.49,114.55,7300.0,101.6415,101.677,101.6149,101.6681,7300.0
2014-10-03 13:30:00,114.55,114.57,114.45,114.46,12700.0,101.6681,101.6859,101.5794,101.5882,12700.0
2014-10-03 13:40:00,114.49,114.53,114.38,114.41,13200.0,101.6149,101.6504,101.5172,101.5439,13200.0
2014-10-03 13:50:00,114.4,114.42,114.32,114.41,18300.0,101.535,101.5527,101.464,101.5439,18300.0
2014-10-03 14:00:00,114.4,114.55,114.4,114.53,16600.0,101.535,101.6681,101.535,101.6504,16600.0
2014-10-03 14:10:00,114.54,114.59,114.49,114.5,10600.0,101.6592,101.7036,101.6149,101.6237,10600.0
2014-10-03 14:20:00,114.48,114.62,114.48,114.6,16700.0,101.606,101.7302,101.606,101.7125,16700.0
2014-10-03 14:30:00,114.61,114.73,114.61,114.66,9500.0,101.7214,101.8279,101.7214,101.7657,9500.0
2014-10-03 14:40:00,114.65,114.68,114.58,114.63,9200.0,101.7569,101.7835,101.6947,101.7391,9200.0
2014-10-03 14:50:00,114.64,114.64,114.57,114.62,12500.0,101.748,101.748,101.6859,101.7302,12500.0
2014-10-03 15:00:00,114.63,114.69,114.56,114.62,25100.0,101.7391,101.7924,101.677,101.7302,25100.0
2014-10-03 15:10:00,114.63,114.69,114.59,114.64,30400.0,101.7391,101.7924,101.7036,101.748,30400.0
2014-10-03 15:20:00,114.65,114.67,114.56,114.56,16700.0,101.7569,101.7746,101.677,101.677,16700.0
2014-10-03 15:30:00,114.57,114.6,114.47,114.52,22900.0,101.6859,101.7125,101.5971,101.6415,22900.0
2014-10-03 15:40:00,114.52,114.8,114.52,114.8,34900.0,101.6415,101.89,101.6415,101.89,34900.0
2014-10-03 15:50:00,114.8,114.8,114.61,114.61,63800.0,101.89,101.89,101.7214,101.7214,63800.0
2014-10-06 09:30:00,115.0,115.22,114.84,115.22,42100.0,102.0675,102.2628,101.9255,102.2628,42100.0
2014-10-06 09:40:00,115.22,115.39,114.97,114.99,14800.0,102.2628,102.4136,102.0409,102.0586,14800.0
2014-10-06 09:50:00,115.05,115.05,114.88,114.88,13400.0,102.1119,102.1119,101.961,101.961,13400.0
2014-10-06 10:00:00,114.89,114.93,114.63,114.63,7400.0,101.9699,102.0054,101.7391,101.7391,7400.0
2014-10-06 10:10:00,114.6,114.67,114.53,114.54,9400.0,101.7125,101.7746,101.6504,101.6592,9400.0
2014-10-06 10:20:00,114.53,114.63,114.41,114.6,13900.0,101.6504,101.7391,101.5439,101.7125,13900.0
2014-10-06 10:30:00,114.61,114.66,114.54,114.66,8900.0,101.7214,101.7657,101.6592,101.7657,8900.0
2014-10-06 10:40:00,114.69,114.82,114.48,114.49,14700.0,101.7924,101.9077,101.606,101.6149,14700.0
2014-10-06 10:50:00,114.49,114.49,114.27,114.36,11300.0,101.6149,101.6149,101.4196,101.4995,11300.0
2014-10-06 11:00:00,114.34,114.41,114.31,114.41,8200.0,101.4817,101.5439,101.4551,101.5439,8200.0
2014-10-06 11:10:00,114.38,114.41,114.26,114.33,8700.0,101.5172,101.5439,101.4107,101.4728,8700.0
2014-10-06 11:20:00,114.33,114.34,114.16,114.18,9600.0,101.4728,101.4817,101.322,101.3397,9600.0
2014-10-06 11:30:00,114.19,114.27,114.11,114.12,9300.0,101.3486,101.4196,101.2776,101.2865,9300.0
2014-10-06 11:40:00,114.12,114.15,113.65,113.71,18600.0,101.2865,101.3131,100.8693,100.9226,18600.0
2014-10-06 11:50:00,113.75,113.78,113.61,113.78,9000.0,100.9581,100.9847,100.8338,100.9847,9000.0
2014-10-06 12:00:00,113.75,114.01,113.75,113.92,7100.0,100.9581,101.1888,100.9581,101.109,7100.0
2014-10-06 12:10:00,113.94,113.94,113.81,113.85,5600.0,101.1267,101.1267,101.0113,101.0468,5600.0
2014-10-06 12:20:00,113.87,113.87,113.56,113.6,8100.0,101.0646,101.0646,100.7894,100.8249,8100.0
2014-10-06 12:30:00,113.61,113.67,113.43,113.48,23300.0,100.8338,100.8871,100.6741,100.7184,23300.0
2014-10-06 12:40:00,113.46,113.53,113.3,113.39,7900.0,100.7007,100.7628,100.5587,100.6386,7900.0
2014-10-06 12:50:00,113.4,113.49,113.32,113.41,5200.0,100.6474,100.7273,100.5764,100.6563,5200.0
2014-10-06 13:00:00,113.39,113.6,113.32,113.52,7000.0,100.6386,100.8249,100.5764,100.7539,7000.0
2014-10-06 13:10:00,113.53,113.69,113.43,113.62,5800.0,100.7628,100.9048,100.6741,100.8427,5800.0
2014-10-06 13:20:00,113.6,113.73,113.58,113.73,5100.0,100.8249,100.9403,100.8072,100.9403,5100.0
2014-10-06 13:30:00,113.73,113.78,113.65,113.75,13100.0,100.9403,100.9847,100.8693,100.9581,13100.0
2014-10-06 13:40:00,113.74,113.77,113.59,113.6,4300.0,100.9492,100.9758,100.8161,100.8249,4300.0
2014-10-06 13:50:00,113.58,113.64,113.56,113.59,5000.0,100.8072,100.8604,100.7894,100.8161,5000.0
2014-10-06 14:00:00,113.6,113.61,113.48,113.49,5500.0,100.8249,100.8338,100.7184,100.7273,5500.0
2014-10-06 14:10:00,113.51,113.76,113.51,113.7,11800.0,100.7451,100.9669,100.7451,100.9137,11800.0
2014-10-06 14:20:00,113.7,113.83,113.69,113.73,5200.0,100.9137,101.0291,100.9048,100.9403,5200.0
2014-10-06 14:30:00,113.71,113.9,113.68,113.88,12300.0,100.9226,101.0912,100.8959,101.0735,12300.0
2014-10-06 14:40:00,113.85,113.85,113.72,113.72,20500.0,101.0468,101.0468,100.9314,100.9314,20500.0
2014-10-06 14:50:00,113.74,113.75,113.65,113.65,8100.0,100.9492,100.9581,100.8693,100.8693,8100.0
2014-10-06 15:00:00,113.65,113.69,113.55,113.55,14800.0,100.8693,100.9048,100.7806,100.7806,14800.0
2014-10-06 15:10:00,113.52,113.72,113.51,113.69,8100.0,100.7539,100.9314,100.7451,100.9048,8100.0
2014-10-06 15:20:00,113.67,113.82,113.63,113.7,11900.0,100.8871,101.0202,100.8516,100.9137,11900.0
2014-10-06 15:30:00,113.69,113.83,113.68,113.75,25700.0,100.9048,101.0291,100.8959,100.9581,25700.0
2014-10-06 15:40:00,113.74,113.8,113.64,113.68,42300.0,100.9492,101.0025,100.8604,100.8959,42300.0
2014-10-06 15:50:00,113.68,113.71,113.4,113.44,154400.0,100.8959,100.9226,100.6474,100.6829,154400.0
2014-10-07 09:30:00,112.93,113.0,112.31,112.48,35900.0,100.2303,100.2924,99.68,99.8309,35900.0
2014-10-07 09:40:00,112.52,112.76,112.49,112.6,22300.0,99.8664,100.0794,99.8398,99.9374,22300.0
2014-10-07 09:50:00,112.58,112.65,112.4,112.57,13500.0,99.9196,99.9818,99.7599,99.9108,13500.0
2014-10-07 10:00:00,112.58,112.64,112.49,112.6,15400.0,99.9196,99.9729,99.8398,99.9374,15400.0
2014-10-07 10:10:00,112.64,112.64,112.42,112.44,14900.0,99.9729,99.9729,99.7776,99.7954,14900.0
2014-10-07 10:20:00,112.45,112.45,112.24,112.37,20700.0,99.8043,99.8043,99.6179,99.7333,20700.0
2014-10-07 10:30:00,112.38,112.54,112.38,112.44,16500.0,99.7421,99.8841,99.7421,99.7954,16500.0
2014-10-07 10:40:00,112.42,112.63,112.39,112.53,17600.0,99.7776,99.964,99.751,99.8753,17600.0
2014-10-07 10:50:00,112.53,112.63,112.48,112.49,22300.0,99.8753,99.964,99.8309,99.8398,22300.0
2014-10-07 11:00:00,112.47,112.57,112.36,112.48,22200.0,99.822,99.9108,99.7244,99.8309,22200.0
2014-10-07 11:10:00,112.48,112.56,112.36,112.41,15600.0,99.8309,99.9019,99.7244,99.7688,15600.0
2014-10-07 11:20:00,112.42,112.43,112.28,112.31,5300.0,99.7776,99.7865,99.6534,99.68,5300.0
2014-10-07 11:30:00,112.34,112.34,112.23,112.32,14600.0,99.7066,99.7066,99.609,99.6889,14600.0
2014-10-07 11:40:00,112.36,112.51,112.36,112.51,5500.0,99.7244,99.8575,99.7244,99.8575,5500.0
2014-10-07 11:50:00,112.49,112.61,112.45,112.56,4700.0,99.8398,99.9463,99.8043,99.9019,4700.0
2014-10-07 12:00:00,112.53,112.67,112.53,112.61,7800.0,99.8753,99.9995,99.8753,99.9463,7800.0
2014-10-07 12:10:00,112.62,112.69,112.62,112.67,20900.0,99.9551,100.0173,99.9551,99.9995,20900.0
2014-10-07 12:20:00,112.71,112.74,112.63,112.74,12500.0,100.035,100.0617,99.964,100.0617,12500.0
2014-10-07 12:30:00,112.75,112.77,112.67,112.75,12200.0,100.0705,100.0883,99.9995,100.0705,12200.0
2014-10-07 12:40:00,112.75,112.82,112.66,112.68,9700.0,100.0705,100.1327,99.9907,100.0084,9700.0
2014-10-07 12:50:00,112.69,112.69,112.63,112.69,10200.0,100.0173,100.0173,99.964,100.0173,10200.0
2014-10-07 13:00:00,112.7,112.71,112.57,112.67,21800.0,100.0262,100.035,99.9108,99.9995,21800.0
2014-10-07 13:10:00,112.7,112.94,112.7,112.9,13300.0,100.0262,100.2392,100.0262,100.2037,13300.0
2014-10-07 13:20:00,112.89,113.03,112.88,112.99,9300.0,100.1948,100.319,100.1859,100.2835,9300.0
2014-10-07 13:30:00,113.03,113.06,112.92,112.92,22400.0,100.319,100.3457,100.2214,100.2214,22400.0
2014-10-07 13:40:00,112.91,113.05,112.91,113.02,25400.0,100.2125,100.3368,100.2125,100.3102,25400.0
2014-10-07 13:50:00,113.02,113.13,113.01,113.12,19700.0,100.3102,100.4078,100.3013,100.3989,19700.0
2014-10-07 14:00:00,113.02,113.05,112.94,112.99,6300.0,100.3102,100.3368,100.2392,100.2835,6300.0
2014-10-07 14:10:00,112.98,113.0,112.9,113.0,8300.0,100.2747,100.2924,100.2037,100.2924,8300.0
2014-10-07 14:20:00,113.01,113.01,112.72,112.74,19000.0,100.3013,100.3013,100.0439,100.0617,19000.0
2014-10-07 14:30:00,112.67,112.67,112.55,112.58,13900.0,99.9995,99.9995,99.893,99.9196,13900.0
2014-10-07 14:40:00,112.57,112.68,112.55,112.65,27200.0,99.9108,100.0084,99.893,99.9818,27200.0
2014-10-07 14:50:00,112.63,112.68,112.58,112.64,27800.0,99.964,100.0084,99.9196,99.9729,27800.0
2014-10-07 15:00:00,112.6,112.71,112.53,112.6,34900.0,99.9374,100.035,99.8753,99.9374,34900.0
2014-10-07 15:10:00,112.63,112.63,112.26,112.26,26900.0,99.964,99.964,99.6356,99.6356,26900.0
2014-10-07 15:20:00,112.27,112.31,112.15,112.25,29500.0,99.6445,99.68,99.538,99.6268,29500.0
2014-10-07 15:30:00,112.25,112.38,112.08,112.08,43300.0,99.6268,99.7421,99.4759,99.4759,43300.0
2014-10-07 15:40:00,112.1,112.2,111.99,112.06,34900.0,99.4936,99.5824,99.396,99.4581,34900.0
2014-10-07 15:50:00,112.06,112.08,111.8,111.8,70900.0,99.4581,99.4759,99.2274,99.2274,70900.0
2014-10-08 09:30:00,111.7,111.76,110.78,111.51,32600.0,99.1386,99.1919,98.3221,98.97,32600.0
2014-10-08 09:40:00,111.53,112.05,111.49,111.83,14900.0,98.9877,99.4492,98.9522,99.254,14900.0
2014-10-08 09:50:00,111.88,111.89,111.69,111.74,15800.0,99.2984,99.3072,99.1297,99.1741,15800.0
2014-10-08 10:00:00,111.72,111.79,111.44,111.5,11300.0,99.1564,99.2185,98.9078,98.9611,11300.0
2014-10-08 10:10:00,111.48,111.85,111.48,111.66,13100.0,98.9433,99.2717,98.9433,99.1031,13100.0
2014-10-08 10:20:00,111.56,111.78,111.48,111.69,11300.0,99.0144,99.2096,98.9433,99.1297,11300.0
2014-10-08 10:30:00,111.64,111.76,111.46,111.58,9800.0,99.0854,99.1919,98.9256,99.0321,9800.0
2014-10-08 10:40:00,111.54,111.58,111.16,111.2,18200.0,98.9966,99.0321,98.6593,98.6948,18200.0
2014-10-08 10:50:00,111.17,111.17,110.98,111.13,10900.0,98.6682,98.6682,98.4996,98.6327,10900.0
2014-10-08 11:00:00,111.05,111.26,111.0,111.1,46400.0,98.5617,98.7481,98.5173,98.6061,46400.0
2014-10-08 11:10:00,111.1,111.12,110.88,110.96,20500.0,98.6061,98.6238,98.4108,98.4818,20500.0
2014-10-08 11:20:00,110.97,111.52,110.95,111.5,38200.0,98.4907,98.9789,98.473,98.9611,38200.0
2014-10-08 11:30:00,111.56,111.67,111.38,111.41,15300.0,99.0144,99.112,98.8546,98.8812,15300.0
2014-10-08 11:40:00,111.45,111.52,111.4,111.42,6800.0,98.9167,98.9789,98.8723,98.8901,6800.0
2014-10-08 11:50:00,111.41,111.73,111.4,111.71,14500.0,98.8812,99.1652,98.8723,99.1475,14500.0
2014-10-08 12:00:00,111.71,111.84,111.67,111.73,16100.0,99.1475,99.2629,99.112,99.1652,16100.0
2014-10-08 12:10:00,111.72,111.82,111.69,111.77,11200.0,99.1564,99.2451,99.1297,99.2007,11200.0
2014-10-08 12:20:00,111.76,111.86,111.73,111.78,9100.0,99.1919,99.2806,99.1652,99.2096,9100.0
2014-10-08 12:30:00,111.78,111.8,111.67,111.7,13600.0,99.2096,99.2274,99.112,99.1386,13600.0
2014-10-08 12:40:00,111.71,111.71,111.53,111.6,8600.0,99.1475,99.1475,98.9877,99.0499,8600.0
2014-10-08 12:50:00,111.6,111.62,111.43,111.53,4700.0,99.0499,99.0676,98.899,98.9877,4700.0
2014-10-08 13:00:00,111.58,111.73,111.56,111.59,5900.0,99.0321,99.1652,99.0144,99.041,5900.0
2014-10-08 13:10:00,111.57,111.66,111.57,111.62,4400.0,99.0232,99.1031,99.0232,99.0676,4400.0
2014-10-08 13:20:00,111.61,111.62,111.53,111.53,10700.0,99.0587,99.0676,98.9877,98.9877,10700.0
2014-10-08 13:30:00,111.57,111.66,111.53,111.62,5600.0,99.0232,99.1031,98.9877,99.0676,5600.0
2014-10-08 13:40:00,111.61,111.92,111.56,111.9,10200.0,99.0587,99.3339,99.0144,99.3161,10200.0
2014-10-08 13:50:00,111.92,111.93,111.81,111.85,7000.0,99.3339,99.3427,99.2362,99.2717,7000.0
2014-10-08 14:00:00,111.87,112.35,111.87,112.35,18000.0,99.2895,99.7155,99.2895,99.7155,18000.0
2014-10-08 14:10:00,112.34,112.57,112.34,112.55,8300.0,99.7066,99.9108,99.7066,99.893,8300.0
2014-10-08 14:20:00,112.57,112.82,112.57,112.73,14000.0,99.9108,100.1327,99.9108,100.0528,14000.0
2014-10-08 14:30:00,112.76,113.01,112.75,112.96,25500.0,100.0794,100.3013,100.0705,100.2569,25500.0
2014-10-08 14:40:00,112.96,112.96,112.79,112.87,32700.0,100.2569,100.2569,100.106,100.177,32700.0
2014-10-08 14:50:00,112.85,112.86,112.67,112.77,13100.0,100.1593,100.1682,99.9995,100.0883,13100.0
2014-10-08 15:00:00,112.8,113.06,112.8,113.03,11900.0,100.1149,100.3457,100.1149,100.319,11900.0
2014-10-08 15:10:00,113.03,113.07,112.95,113.01,16300.0,100.319,100.3545,100.248,100.3013,16300.0
2014-10-08 15:20:00,113.0,113.3,112.98,113.24,19200.0,100.2924,100.5587,100.2747,100.5054,19200.0
2014-10-08 15:30:00,113.25,113.34,113.17,113.33,26400.0,100.5143,100.5942,100.4433,100.5853,26400.0
2014-10-08 15:40:00,113.32,113.55,113.32,113.52,37100.0,100.5764,100.7806,100.5764,100.7539,37100.0
2014-10-08 15:50:00,113.52,113.57,113.38,113.49,91100.0,100.7539,100.7983,100.6297,100.7273,91100.0
2014-10-09 09:30:00,113.36,113.77,112.72,112.91,45800.0,100.6119,100.9758,100.0439,100.2125,45800.0
2014-10-09 09:40:00,113.01,113.05,112.42,112.49,31400.0,100.3013,100.3368,99.7776,99.8398,31400.0
2014-10-09 09:50:00,112.46,112.46,111.83,111.94,38100.0,99.8131,99.8131,99.254,99.3516,38100.0
2014-10-09 10:00:00,111.97,112.22,111.66,111.7,33700.0,99.3782,99.6001,99.1031,99.1386,33700.0
2014-10-09 10:10:00,111.72,112.05,111.59,112.05,44700.0,99.1564,99.4492,99.041,99.4492,44700.0
2014-10-09 10:20:00,112.02,112.11,111.8,111.99,22600.0,99.4226,99.5025,99.2274,99.396,22600.0
2014-10-09 10:30:00,111.98,112.01,111.52,111.56,17300.0,99.3871,99.4137,98.9789,99.0144,17300.0
2014-10-09 10:40:00,111.56,111.56,111.36,111.46,28100.0,99.0144,99.0144,98.8368,98.9256,28100.0
2014-10-09 10:50:00,111.45,111.59,111.43,111.55,20500.0,98.9167,99.041,98.899,99.0055,20500.0
2014-10-09 11:00:00,111.52,111.56,111.23,111.56,19100.0,98.9789,99.0144,98.7215,99.0144,19100.0
2014-10-09 11:10:00,111.52,111.83,111.44,111.7,25000.0,98.9789,99.254,98.9078,99.1386,25000.0
2014-10-09 11:20:00,111.68,111.98,111.68,111.92,33000.0,99.1209,99.3871,99.1209,99.3339,33000.0
2014-10-09 11:30:00,111.89,111.97,111.63,111.63,15800.0,99.3072,99.3782,99.0765,99.0765,15800.0
2014-10-09 11:40:00,111.64,111.64,111.13,111.25,18100.0,99.0854,99.0854,98.6327,98.7392,18100.0
2014-10-09 11:50:00,111.31,111.32,110.92,111.24,13000.0,98.7925,98.8013,98.4463,98.7303,13000.0
2014-10-09 12:00:00,111.17,111.36,111.15,111.16,14400.0,98.6682,98.8368,98.6505,98.6593,14400.0
2014-10-09 12:10:00,111.12,111.21,110.88,111.05,15600.0,98.6238,98.7037,98.4108,98.5617,15600.0
2014-10-09 12:20:00,111.06,111.08,110.82,110.92,37100.0,98.5706,98.5883,98.3576,98.4463,37100.0
2014-10-09 12:30:00,110.85,110.95,110.74,110.86,19400.0,98.3842,98.473,98.2866,98.3931,19400.0
2014-10-09 12:40:00,110.8,111.05,110.77,111.05,6100.0,98.3398,98.5617,98.3132,98.5617,6100.0
2014-10-09 12:50:00,111.05,111.12,110.89,111.01,10700.0,98.5617,98.6238,98.4197,98.5262,10700.0
2014-10-09 13:00:00,110.98,110.99,110.6,110.6,20500.0,98.4996,98.5085,98.1623,98.1623,20500.0
2014-10-09 13:10:00,110.61,110.81,110.47,110.73,14700.0,98.1712,98.3487,98.0469,98.2777,14700.0
2014-10-09 13:20:00,110.76,111.22,110.76,111.03,15200.0,98.3043,98.7126,98.3043,98.544,15200.0
2014-10-09 13:30:00,111.03,111.46,110.91,111.45,13100.0,98.544,98.9256,98.4374,98.9167,13100.0
2014-10-09 13:40:00,111.46,111.48,111.05,111.13,15500.0,98.9256,98.9433,98.5617,98.6327,15500.0
2014-10-09 13:50:00,111.16,111.18,110.81,111.01,14000.0,98.6593,98.6771,98.3487,98.5262,14000.0
2014-10-09 14:00:00,110.97,110.99,110.7,110.82,28900.0,98.4907,98.5085,98.2511,98.3576,28900.0
2014-10-09 14:10:00,110.8,110.85,110.7,110.78,44900.0,98.3398,98.3842,98.2511,98.3221,44900.0
2014-10-09 14:20:00,110.78,110.87,110.71,110.78,24200.0,98.3221,98.4019,98.2599,98.3221,24200.0
2014-10-09 14:30:00,110.76,111.04,110.63,110.96,28800.0,98.3043,98.5528,98.1889,98.4818,28800.0
2014-10-09 14:40:00,110.95,110.98,110.69,110.83,13900.0,98.473,98.4996,98.2422,98.3664,13900.0
2014-10-09 14:50:00,110.85,110.98,110.73,110.74,17300.0,98.3842,98.4996,98.2777,98.2866,17300.0
2014-10-09 15:00:00,110.74,110.84,110.53,110.53,26100.0,98.2866,98.3753,98.1002,98.1002,26100.0
2014-10-09 15:10:00,110.55,110.91,110.54,110.8,15100.0,98.1179,98.4374,98.1091,98.3398,15100.0
2014-10-09 15:20:00,110.81,110.92,110.67,110.89,26700.0,98.3487,98.4463,98.2244,98.4197,26700.0
2014-10-09 15:30:00,110.88,111.15,110.84,111.14,46900.0,98.4108,98.6505,98.3753,98.6416,46900.0
2014-10-09 15:40:00,111.16,111.17,110.75,110.81,56600.0,98.6593,98.6682,98.2954,98.3487,56600.0
2014-10-09 15:50:00,110.74,110.91,110.63,110.67,92900.0,98.2866,98.4374,98.1889,98.2244,92900.0
2014-10-10 09:30:00,110.45,110.71,110.06,110.31,57500.0,98.0292,98.2599,97.683,97.9049,57500.0
2014-10-10 09:40:00,110.31,110.91,110.3,110.84,39600.0,97.9049,98.4374,97.896,98.3753,39600.0
2014-10-10 09:50:00,110.81,110.93,110.44,110.58,51200.0,98.3487,98.4552,98.0203,98.1446,51200.0
2014-10-10 10:00:00,110.57,110.66,110.21,110.23,19900.0,98.1357,98.2156,97.8162,97.8339,19900.0
2014-10-10 10:10:00,110.23,110.32,109.97,110.17,26300.0,97.8339,97.9138,97.6032,97.7807,26300.0
2014-10-10 10:20:00,110.14,110.15,109.94,110.07,35600.0,97.754,97.7629,97.5765,97.6919,35600.0
2014-10-10 10:30:00,110.06,110.19,109.93,110.09,34100.0,97.683,97.7984,97.5677,97.7097,34100.0
2014-10-10 10:40:00,110.06,110.17,109.87,110.0,12800.0,97.683,97.7807,97.5144,97.6298,12800.0
2014-10-10 10:50:00,110.02,110.21,109.9,109.98,46500.0,97.6475,97.8162,97.541,97.612,46500.0
2014-10-10 11:00:00,110.0,110.19,109.97,110.07,28800.0,97.6298,97.7984,97.6032,97.6919,28800.0
2014-10-10 11:10:00,110.06,110.07,109.63,109.72,38600.0,97.683,97.6919,97.3014,97.3813,38600.0
2014-10-10 11:20:00,109.79,109.88,109.5,109.57,31200.0,97.4434,97.5233,97.186,97.2481,31200.0
2014-10-10 11:30:00,109.54,109.81,109.48,109.77,16500.0,97.2215,97.4612,97.1683,97.4256,16500.0
2014-10-10 11:40:00,109.76,109.77,109.44,109.66,33300.0,97.4168,97.4256,97.1328,97.328,33300.0
2014-10-10 11:50:00,109.79,109.84,109.62,109.71,17300.0,97.4434,97.4878,97.2925,97.3724,17300.0
2014-10-10 12:00:00,109.73,110.15,109.73,110.06,15900.0,97.3901,97.7629,97.3901,97.683,15900.0
2014-10-10 12:10:00,110.02,110.33,110.01,110.05,11300.0,97.6475,97.9227,97.6387,97.6742,11300.0
2014-10-10 12:20:00,110.03,110.34,109.95,110.29,10300.0,97.6564,97.9315,97.5854,97.8872,10300.0
2014-10-10 12:30:00,110.33,110.67,110.25,110.25,11500.0,97.9227,98.2244,97.8517,97.8517,11500.0
2014-10-10 12:40:00,110.27,110.44,110.27,110.43,6600.0,97.8694,98.0203,97.8694,98.0114,6600.0
2014-10-10 12:50:00,110.5,110.5,110.25,110.4,11100.0,98.0736,98.0736,97.8517,97.9848,11100.0
2014-10-10 13:00:00,110.38,110.46,110.12,110.27,12800.0,97.9671,98.0381,97.7363,97.8694,12800.0
2014-10-10 13:10:00,110.24,110.31,110.03,110.07,8200.0,97.8428,97.9049,97.6564,97.6919,8200.0
2014-10-10 13:20:00,110.02,110.19,109.94,110.1,10400.0,97.6475,97.7984,97.5765,97.7185,10400.0
2014-10-10 13:30:00,110.11,110.26,110.03,110.21,28200.0,97.7274,97.8605,97.6564,97.8162,28200.0
2014-10-10 13:40:00,110.18,110.27,110.04,110.18,7700.0,97.7895,97.8694,97.6653,97.7895,7700.0
2014-10-10 13:50:00,110.22,110.36,110.17,110.22,15200.0,97.825,97.9493,97.7807,97.825,15200.0
2014-10-10 14:00:00,110.23,110.39,110.23,110.27,12000.0,97.8339,97.9759,97.8339,97.8694,12000.0
2014-10-10 14:10:00,110.31,110.31,110.08,110.08,11300.0,97.9049,97.9049,97.7008,97.7008,11300.0
2014-10-10 14:20:00,110.08,110.19,110.08,110.18,9300.0,97.7008,97.7984,97.7008,97.7895,9300.0
2014-10-10 14:30:00,110.22,110.22,109.97,109.97,8400.0,97.825,97.825,97.6032,97.6032,8400.0
2014-10-10 14:40:00,110.0,110.08,109.89,110.01,10300.0,97.6298,97.7008,97.5322,97.6387,10300.0
2014-10-10 14:50:00,110.0,110.1,109.96,109.97,9600.0,97.6298,97.7185,97.5943,97.6032,9600.0
2014-10-10 15:00:00,109.93,110.02,109.79,109.83,13000.0,97.5677,97.6475,97.4434,97.4789,13000.0
2014-10-10 15:10:00,109.86,110.04,109.78,109.84,10500.0,97.5055,97.6653,97.4345,97.4878,10500.0
2014-10-10 15:20:00,109.92,109.98,109.77,109.86,12100.0,97.5588,97.612,97.4256,97.5055,12100.0
2014-10-10 15:30:00,109.87,109.94,109.72,109.89,65300.0,97.5144,97.5765,97.3813,97.5322,65300.0
2014-10-10 15:40:00,109.89,109.89,109.49,109.5,36700.0,97.5322,97.5322,97.1771,97.186,36700.0
2014-10-10 15:50:00,109.48,109.54,109.28,109.29,102100.0,97.1683,97.2215,96.9908,96.9996,102100.0
2014-10-13 09:30:00,109.45,109.63,109.23,109.54,20500.0,97.1416,97.3014,96.9464,97.2215,20500.0
2014-10-13 09:40:00,109.54,109.63,109.03,109.14,19600.0,97.2215,97.3014,96.7689,96.8665,19600.0
2014-10-13 09:50:00,109.07,109.07,108.5,108.88,74500.0,96.8044,96.8044,96.2985,96.6357,74500.0
2014-10-13 10:00:00,108.89,109.26,108.89,109.05,21400.0,96.6446,96.973,96.6446,96.7866,21400.0
2014-10-13 10:10:00,109.05,109.15,108.87,109.0,20500.0,96.7866,96.8754,96.6269,96.7422,20500.0
2014-10-13 10:20:00,108.9,109.07,108.63,108.72,12200.0,96.6535,96.8044,96.4139,96.4937,12200.0
2014-10-13 10:30:00,108.72,109.02,108.7,108.97,24100.0,96.4937,96.76,96.476,96.7156,24100.0
2014-10-13 10:40:00,108.92,108.93,108.61,108.81,23000.0,96.6712,96.6801,96.3961,96.5736,23000.0
2014-10-13 10:50:00,108.7,109.3,108.69,109.16,30900.0,96.476,97.0085,96.4671,96.8842,30900.0
2014-10-13 11:00:00,109.12,109.42,109.07,109.29,17700.0,96.8487,97.115,96.8044,96.9996,17700.0
2014-10-13 11:10:00,109.25,109.25,108.87,108.94,29900.0,96.9641,96.9641,96.6269,96.689,29900.0
2014-10-13 11:20:00,108.94,109.35,108.91,109.09,21900.0,96.689,97.0529,96.6624,96.8221,21900.0
2014-10-13 11:30:00,109.16,109.32,108.99,109.03,4800.0,96.8842,97.0263,96.7334,96.7689,4800.0
2014-10-13 11:40:00,109.14,109.29,109.06,109.25,33500.0,96.8665,96.9996,96.7955,96.9641,33500.0
2014-10-13 11:50:00,109.23,109.36,109.07,109.11,15100.0,96.9464,97.0618,96.8044,96.8399,15100.0
2014-10-13 12:00:00,109.11,109.13,108.95,109.0,12700.0,96.8399,96.8576,96.6979,96.7422,12700.0
2014-10-13 12:10:00,109.01,109.17,108.94,109.12,6700.0,96.7511,96.8931,96.689,96.8487,6700.0
2014-10-13 12:20:00,109.23,109.48,109.17,109.48,5500.0,96.9464,97.1683,96.8931,97.1683,5500.0
2014-10-13 12:30:00,109.52,109.72,109.52,109.65,3500.0,97.2038,97.3813,97.2038,97.3191,3500.0
2014-10-13 12:40:00,109.69,109.82,109.54,109.54,9500.0,97.3546,97.47,97.2215,97.2215,9500.0
2014-10-13 12:50:00,109.48,109.63,109.48,109.55,3700.0,97.1683,97.3014,97.1683,97.2304,3700.0
2014-10-13 13:00:00,109.54,109.61,109.52,109.55,5800.0,97.2215,97.2836,97.2038,97.2304,5800.0
2014-10-13 13:10:00,109.53,109.53,109.01,109.1,9400.0,97.2126,97.2126,96.7511,96.831,9400.0
2014-10-13 13:20:00,109.21,109.44,109.18,109.44,5400.0,96.9286,97.1328,96.902,97.1328,5400.0
2014-10-13 13:30:00,109.46,109.65,109.4,109.6,9200.0,97.1505,97.3191,97.0973,97.2748,9200.0
2014-10-13 13:40:00,109.58,109.61,109.26,109.32,10100.0,97.257,97.2836,96.973,97.0263,10100.0
2014-10-13 13:50:00,109.28,109.36,109.07,109.17,16500.0,96.9908,97.0618,96.8044,96.8931,16500.0
2014-10-13 14:00:00,109.18,109.39,109.06,109.38,13100.0,96.902,97.0884,96.7955,97.0795,13100.0
2014-10-13 14:10:00,109.38,109.38,109.1,109.2,16400.0,97.0795,97.0795,96.831,96.9198,16400.0
2014-10-13 14:20:00,109.2,109.39,109.14,109.39,15200.0,96.9198,97.0884,96.8665,97.0884,15200.0
2014-10-13 14:30:00,109.37,109.38,109.2,109.29,12600.0,97.0706,97.0795,96.9198,96.9996,12600.0
2014-10-13 14:40:00,109.28,109.31,109.11,109.11,10900.0,96.9908,97.0174,96.8399,96.8399,10900.0
2014-10-13 14:50:00,109.11,109.19,108.87,108.92,39100.0,96.8399,96.9109,96.6269,96.6712,39100.0
2014-10-13 15:00:00,108.93,108.96,108.77,108.77,23000.0,96.6801,96.7067,96.5381,96.5381,23000.0
2014-10-13 15:10:00,108.78,108.87,108.52,108.54,16700.0,96.547,96.6269,96.3162,96.334,16700.0
2014-10-13 15:20:00,108.56,108.62,108.49,108.52,29200.0,96.3517,96.405,96.2896,96.3162,29200.0
2014-10-13 15:30:00,108.51,108.51,107.82,107.92,45900.0,96.3073,96.3073,95.6949,95.7837,45900.0
2014-10-13 15:40:00,107.95,108.2,107.65,107.77,37400.0,95.8103,96.0322,95.5441,95.6506,37400.0
2014-10-13 15:50:00,107.76,107.83,107.47,107.56,110700.0,95.6417,95.7038,95.3843,95.4642,110700.0
2014-10-14 09:30:00,108.31,108.48,107.95,108.21,31800.0,96.1298,96.2807,95.8103,96.0411,31800.0
2014-10-14 09:40:00,108.11,108.22,107.68,107.69,16900.0,95.9523,96.05,95.5707,95.5796,16900.0
2014-10-14 09:50:00,107.68,107.69,107.11,107.29,32600.0,95.5707,95.5796,95.0648,95.2245,32600.0
2014-10-14 10:00:00,107.24,107.83,107.21,107.83,23000.0,95.1802,95.7038,95.1535,95.7038,23000.0
2014-10-14 10:10:00,107.82,107.95,107.67,107.73,11800.0,95.6949,95.8103,95.5618,95.6151,11800.0
2014-10-14 10:20:00,107.67,107.93,107.56,107.71,11000.0,95.5618,95.7926,95.4642,95.5973,11000.0
2014-10-14 10:30:00,107.76,107.92,107.64,107.92,16700.0,95.6417,95.7837,95.5352,95.7837,16700.0
2014-10-14 10:40:00,107.95,108.08,107.73,107.99,16200.0,95.8103,95.9257,95.6151,95.8458,16200.0
2014-10-14 10:50:00,108.07,108.2,107.74,107.74,22200.0,95.9168,96.0322,95.6239,95.6239,22200.0
2014-10-14 11:00:00,107.77,108.0,107.59,107.96,25100.0,95.6506,95.8547,95.4908,95.8192,25100.0
2014-10-14 11:10:00,107.9,108.25,107.89,108.19,17000.0,95.7659,96.0766,95.7571,96.0233,17000.0
2014-10-14 11:20:00,108.16,108.16,107.99,108.07,16800.0,95.9967,95.9967,95.8458,95.9168,16800.0
2014-10-14 11:30:00,108.07,108.26,108.01,108.21,55500.0,95.9168,96.0855,95.8636,96.0411,55500.0
2014-10-14 11:40:00,108.23,108.58,108.22,108.51,26500.0,96.0588,96.3695,96.05,96.3073,26500.0
2014-10-14 11:50:00,108.54,108.56,108.27,108.35,30400.0,96.334,96.3517,96.0943,96.1653,30400.0
2014-10-14 12:00:00,108.39,108.61,108.33,108.6,9900.0,96.2008,96.3961,96.1476,96.3872,9900.0
2014-10-14 12:10:00,108.57,108.64,108.46,108.46,16000.0,96.3606,96.4227,96.263,96.263,16000.0
2014-10-14 12:20:00,108.47,108.5,108.25,108.28,9200.0,96.2718,96.2985,96.0766,96.1032,9200.0
2014-10-14 12:30:00,108.26,108.26,108.02,108.07,11900.0,96.0855,96.0855,95.8724,95.9168,11900.0
2014-10-14 12:40:00,108.04,108.22,107.87,108.22,21100.0,95.8902,96.05,95.7393,96.05,21100.0
2014-10-14 12:50:00,108.19,108.3,108.14,108.23,7200.0,96.0233,96.121,95.979,96.0588,7200.0
2014-10-14 13:00:00,108.3,108.39,108.2,108.27,12400.0,96.121,96.2008,96.0322,96.0943,12400.0
2014-10-14 13:10:00,108.23,108.45,108.17,108.17,14700.0,96.0588,96.2541,96.0056,96.0056,14700.0
2014-10-14 13:20:00,108.15,108.15,107.84,107.94,15700.0,95.9878,95.9878,95.7127,95.8014,15700.0
2014-10-14 13:30:00,107.95,108.08,107.69,107.78,23500.0,95.8103,95.9257,95.5796,95.6594,23500.0
2014-10-14 13:40:00,107.8,107.83,107.53,107.8,17600.0,95.6772,95.7038,95.4376,95.6772,17600.0
2014-10-14 13:50:00,107.8,107.98,107.71,107.94,22300.0,95.6772,95.8369,95.5973,95.8014,22300.0
2014-10-14 14:00:00,107.95,108.0,107.68,107.73,38000.0,95.8103,95.8547,95.5707,95.6151,38000.0
2014-10-14 14:10:00,107.73,107.97,107.69,107.78,25700.0,95.6151,95.8281,95.5796,95.6594,25700.0
2014-10-14 14:20:00,107.79,107.83,107.45,107.6,39400.0,95.6683,95.7038,95.3665,95.4997,39400.0
2014-10-14 14:30:00,107.59,107.65,107.26,107.4,34500.0,95.4908,95.5441,95.1979,95.3222,34500.0
2014-10-14 14:40:00,107.41,107.52,107.33,107.39,50200.0,95.331,95.4287,95.26,95.3133,50200.0
2014-10-14 14:50:00,107.4,107.4,107.07,107.16,31900.0,95.3222,95.3222,95.0293,95.1092,31900.0
2014-10-14 15:00:00,107.16,107.32,106.92,107.05,42100.0,95.1092,95.2512,94.8962,95.0115,42100.0
2014-10-14 15:10:00,107.04,107.27,106.97,107.0,38600.0,95.0027,95.2068,94.9405,94.9672,38600.0
2014-10-14 15:20:00,107.0,107.0,106.41,106.83,70600.0,94.9672,94.9672,94.4435,94.8163,70600.0
2014-10-14 15:30:00,106.85,107.16,106.67,107.16,44900.0,94.834,95.1092,94.6743,95.1092,44900.0
2014-10-14 15:40:00,107.17,107.26,106.98,107.15,84900.0,95.118,95.1979,94.9494,95.1003,84900.0
2014-10-14 15:50:00,107.19,107.32,106.88,106.99,123700.0,95.1358,95.2512,94.8606,94.9583,123700.0
2014-10-15 09:30:00,106.08,106.1,104.1,104.45,97500.0,94.1506,94.1684,92.3933,92.7039,97500.0
2014-10-15 09:40:00,104.45,104.66,103.76,104.43,60200.0,92.7039,92.8903,92.0915,92.6862,60200.0
2014-10-15 09:50:00,104.49,105.58,104.44,105.36,45300.0,92.7394,93.7068,92.695,93.5116,45300.0
2014-10-15 10:00:00,105.42,105.99,105.34,105.34,56000.0,93.5648,94.0707,93.4938,93.4938,56000.0
2014-10-15 10:10:00,105.35,105.82,105.22,105.79,71000.0,93.5027,93.9199,93.3873,93.8932,71000.0
2014-10-15 10:20:00,105.87,105.89,105.28,105.29,46200.0,93.9642,93.982,93.4406,93.4495,46200.0
2014-10-15 10:30:00,105.21,105.31,104.54,104.84,154100.0,93.3785,93.4672,92.7838,93.0501,154100.0
2014-10-15 10:40:00,104.86,104.98,104.14,104.31,91900.0,93.0678,93.1743,92.4288,92.5797,91900.0
2014-10-15 10:50:00,104.26,104.77,104.26,104.41,111400.0,92.5353,92.9879,92.5353,92.6684,111400.0
2014-10-15 11:00:00,104.43,104.85,104.02,104.85,89600.0,92.6862,93.0589,92.3223,93.0589,89600.0
2014-10-15 11:10:00,104.85,104.96,104.29,104.42,34300.0,93.0589,93.1566,92.5619,92.6773,34300.0
2014-10-15 11:20:00,104.45,104.6,104.2,104.26,54100.0,92.7039,92.837,92.482,92.5353,54100.0
2014-10-15 11:30:00,104.25,104.76,104.25,104.69,34600.0,92.5264,92.9791,92.5264,92.9169,34600.0
2014-10-15 11:40:00,104.68,104.87,104.49,104.52,37500.0,92.9081,93.0767,92.7394,92.766,37500.0
2014-10-15 11:50:00,104.49,104.83,104.4,104.81,17500.0,92.7394,93.0412,92.6595,93.0234,17500.0
2014-10-15 12:00:00,104.83,104.94,104.66,104.76,18900.0,93.0412,93.1388,92.8903,92.9791,18900.0
2014-10-15 12:10:00,104.71,104.77,104.3,104.38,23100.0,92.9347,92.9879,92.5708,92.6418,23100.0
2014-10-15 12:20:00,104.38,104.67,104.38,104.57,14000.0,92.6418,92.8992,92.6418,92.8104,14000.0
2014-10-15 12:30:00,104.58,104.65,104.3,104.42,20400.0,92.8193,92.8814,92.5708,92.6773,20400.0
2014-10-15 12:40:00,104.41,104.46,104.12,104.34,16300.0,92.6684,92.7128,92.411,92.6063,16300.0
2014-10-15 12:50:00,104.32,104.39,104.13,104.27,16500.0,92.5885,92.6507,92.4199,92.5442,16500.0
2014-10-15 13:00:00,104.25,104.46,104.12,104.43,37200.0,92.5264,92.7128,92.411,92.6862,37200.0
2014-10-15 13:10:00,104.44,104.44,103.97,104.04,31500.0,92.695,92.695,92.2779,92.34,31500.0
2014-10-15 13:20:00,104.04,104.21,103.94,104.1,70100.0,92.34,92.4909,92.2513,92.3933,70100.0
2014-10-15 13:30:00,104.1,104.37,103.95,104.35,30300.0,92.3933,92.6329,92.2601,92.6152,30300.0
2014-10-15 13:40:00,104.34,104.76,104.3,104.76,30400.0,92.6063,92.9791,92.5708,92.9791,30400.0
2014-10-15 13:50:00,104.78,104.93,104.44,104.44,17100.0,92.9968,93.1299,92.695,92.695,17100.0
2014-10-15 14:00:00,104.46,104.69,104.19,104.6,24000.0,92.7128,92.9169,92.4732,92.837,24000.0
2014-10-15 14:10:00,104.6,104.99,104.39,104.88,32100.0,92.837,93.1832,92.6507,93.0856,32100.0
2014-10-15 14:20:00,104.91,104.96,104.38,104.48,41300.0,93.1122,93.1566,92.6418,92.7305,41300.0
2014-10-15 14:30:00,104.48,104.93,104.37,104.76,54500.0,92.7305,93.1299,92.6329,92.9791,54500.0
2014-10-15 14:40:00,104.75,104.85,104.34,104.45,60700.0,92.9702,93.0589,92.6063,92.7039,60700.0
2014-10-15 14:50:00,104.47,104.8,104.46,104.63,73500.0,92.7217,93.0146,92.7128,92.8637,73500.0
2014-10-15 15:00:00,104.66,104.91,104.47,104.68,90000.0,92.8903,93.1122,92.7217,92.9081,90000.0
2014-10-15 15:10:00,104.64,104.74,104.11,104.28,105700.0,92.8726,92.9613,92.4022,92.553,105700.0
2014-10-15 15:20:00,104.3,104.88,104.15,104.88,87700.0,92.5708,93.0856,92.4377,93.0856,87700.0
2014-10-15 15:30:00,104.85,105.4,104.61,105.39,151500.0,93.0589,93.5471,92.8459,93.5382,151500.0
2014-10-15 15:40:00,105.44,105.53,105.03,105.08,138700.0,93.5826,93.6625,93.2187,93.2631,138700.0
2014-10-15 15:50:00,105.08,105.6,105.08,105.34,197000.0,93.2631,93.7246,93.2631,93.4938,197000.0
2014-10-16 09:30:00,103.55,104.79,103.4,104.55,77700.0,91.9051,93.0057,91.772,92.7927,77700.0
2014-10-16 09:40:00,104.59,105.42,104.59,105.33,88400.0,92.8282,93.5648,92.8282,93.485,88400.0
2014-10-16 09:50:00,105.39,106.01,105.38,105.94,59800.0,93.5382,94.0885,93.5293,94.0264,59800.0
2014-10-16 10:00:00,105.85,105.96,105.18,105.5,56000.0,93.9465,94.0441,93.3518,93.6358,56000.0
2014-10-16 10:10:00,105.48,105.51,104.91,105.16,47000.0,93.6181,93.6447,93.1122,93.3341,47000.0
2014-10-16 10:20:00,105.15,106.35,105.03,105.74,37900.0,93.3252,94.3903,93.2187,93.8488,37900.0
2014-10-16 10:30:00,105.69,106.16,105.65,106.05,44900.0,93.8045,94.2216,93.769,94.124,44900.0
2014-10-16 10:40:00,105.96,106.25,105.89,106.02,61100.0,94.0441,94.3015,93.982,94.0974,61100.0
2014-10-16 10:50:00,106.0,106.31,105.8,105.84,96500.0,94.0796,94.3547,93.9021,93.9376,96500.0
2014-10-16 11:00:00,105.82,106.02,105.65,105.74,54600.0,93.9199,94.0974,93.769,93.8488,54600.0
2014-10-16 11:10:00,105.73,106.07,105.68,105.88,31800.0,93.84,94.1417,93.7956,93.9731,31800.0
2014-10-16 11:20:00,105.92,106.01,105.68,106.0,48200.0,94.0086,94.0885,93.7956,94.0796,48200.0
2014-10-16 11:30:00,106.0,106.09,105.64,105.71,46000.0,94.0796,94.1595,93.7601,93.8222,46000.0
2014-10-16 11:40:00,105.7,106.04,105.63,105.69,31300.0,93.8133,94.1151,93.7512,93.8045,31300.0
2014-10-16 11:50:00,105.69,105.8,105.47,105.56,24000.0,93.8045,93.9021,93.6092,93.6891,24000.0
2014-10-16 12:00:00,105.57,105.62,105.24,105.53,31900.0,93.698,93.7423,93.4051,93.6625,31900.0
2014-10-16 12:10:00,105.57,105.73,105.38,105.73,48100.0,93.698,93.84,93.5293,93.84,48100.0
2014-10-16 12:20:00,105.7,105.89,105.51,105.51,26600.0,93.8133,93.982,93.6447,93.6447,26600.0
2014-10-16 12:30:00,105.55,105.56,105.04,105.23,45900.0,93.6802,93.6891,93.2276,93.3962,45900.0
2014-10-16 12:40:00,105.21,105.34,105.05,105.2,23500.0,93.3785,93.4938,93.2364,93.3696,23500.0
2014-10-16 12:50:00,105.26,105.46,105.21,105.28,36800.0,93.4228,93.6003,93.3785,93.4406,36800.0
2014-10-16 13:00:00,105.3,105.68,105.3,105.55,28400.0,93.4583,93.7956,93.4583,93.6802,28400.0
2014-10-16 13:10:00,105.57,105.76,105.36,105.49,53700.0,93.698,93.8666,93.5116,93.627,53700.0
2014-10-16 13:20:00,105.51,105.85,105.47,105.69,38300.0,93.6447,93.9465,93.6092,93.8045,38300.0
2014-10-16 13:30:00,105.7,105.88,105.66,105.82,46300.0,93.8133,93.9731,93.7778,93.9199,46300.0
2014-10-16 13:40:00,105.8,106.03,105.7,105.76,34600.0,93.9021,94.1062,93.8133,93.8666,34600.0
2014-10-16 13:50:00,105.81,105.81,105.33,105.53,29200.0,93.911,93.911,93.485,93.6625,29200.0
2014-10-16 14:00:00,105.52,106.03,105.48,105.92,35200.0,93.6536,94.1062,93.6181,94.0086,35200.0
2014-10-16 14:10:00,105.93,106.05,105.56,105.64,34200.0,94.0175,94.124,93.6891,93.7601,34200.0
2014-10-16 14:20:00,105.64,105.69,105.42,105.58,40900.0,93.7601,93.8045,93.5648,93.7068,40900.0
2014-10-16 14:30:00,105.59,105.87,105.52,105.7,45000.0,93.7157,93.9642,93.6536,93.8133,45000.0
2014-10-16 14:40:00,105.7,105.75,105.25,105.3,72400.0,93.8133,93.8577,93.414,93.4583,72400.0
2014-10-16 14:50:00,105.32,105.6,105.3,105.51,58000.0,93.4761,93.7246,93.4583,93.6447,58000.0
2014-10-16 15:00:00,105.51,105.75,105.33,105.74,45400.0,93.6447,93.8577,93.485,93.8488,45400.0
2014-10-16 15:10:00,105.74,105.87,105.67,105.7,127700.0,93.8488,93.9642,93.7867,93.8133,127700.0
2014-10-16 15:20:00,105.72,105.84,105.5,105.59,98700.0,93.8311,93.9376,93.6358,93.7157,98700.0
2014-10-16 15:30:00,105.58,105.64,105.33,105.35,56600.0,93.7068,93.7601,93.485,93.5027,56600.0
2014-10-16 15:40:00,105.34,105.69,105.34,105.45,92700.0,93.4938,93.8045,93.4938,93.5915,92700.0
2014-10-16 15:50:00,105.46,105.68,105.35,105.37,203700.0,93.6003,93.7956,93.5027,93.5205,203700.0
2014-10-17 09:30:00,106.22,107.56,106.22,106.9,205000.0,94.2749,95.4642,94.2749,94.8784,205000.0
2014-10-17 09:40:00,106.95,107.13,106.71,106.94,53100.0,94.9228,95.0825,94.7098,94.9139,53100.0
2014-10-17 09:50:00,106.98,107.18,106.93,107.09,63400.0,94.9494,95.1269,94.905,95.047,63400.0
2014-10-17 10:00:00,107.15,107.66,107.08,107.66,24800.0,95.1003,95.5529,95.0382,95.5529,24800.0
2014-10-17 10:10:00,107.64,108.28,107.64,108.12,42200.0,95.5352,96.1032,95.5352,95.9612,42200.0
2014-10-17 10:20:00,108.11,108.38,107.97,108.37,49800.0,95.9523,96.192,95.8281,96.1831,49800.0
2014-10-17 10:30:00,108.34,108.5,108.22,108.22,39500.0,96.1565,96.2985,96.05,96.05,39500.0
2014-10-17 10:40:00,108.23,108.39,108.09,108.24,26000.0,96.0588,96.2008,95.9346,96.0677,26000.0
2014-10-17 10:50:00,108.22,108.68,108.22,108.67,34000.0,96.05,96.4582,96.05,96.4494,34000.0
2014-10-17 11:00:00,108.66,108.74,108.57,108.66,54800.0,96.4405,96.5115,96.3606,96.4405,54800.0
2014-10-17 11:10:00,108.66,108.84,108.64,108.81,35000.0,96.4405,96.6002,96.4227,96.5736,35000.0
2014-10-17 11:20:00,108.83,108.86,108.63,108.71,17800.0,96.5914,96.618,96.4139,96.4849,17800.0
2014-10-17 11:30:00,108.72,108.9,108.7,108.85,20200.0,96.4937,96.6535,96.476,96.6091,20200.0
2014-10-17 11:40:00,108.88,109.04,108.82,109.01,38500.0,96.6357,96.7777,96.5825,96.7511,38500.0
2014-10-17 11:50:00,109.02,109.19,108.86,108.97,27600.0,96.76,96.9109,96.618,96.7156,27600.0
2014-10-17 12:00:00,108.97,108.99,108.76,108.76,30600.0,96.7156,96.7334,96.5292,96.5292,30600.0
2014-10-17 12:10:00,108.74,108.75,108.57,108.58,20100.0,96.5115,96.5204,96.3606,96.3695,20100.0
2014-10-17 12:20:00,108.59,108.75,108.53,108.62,26400.0,96.3783,96.5204,96.3251,96.405,26400.0
2014-10-17 12:30:00,108.59,108.59,108.14,108.15,83600.0,96.3783,96.3783,95.979,95.9878,83600.0
2014-10-17 12:40:00,108.13,108.26,107.98,108.18,46800.0,95.9701,96.0855,95.8369,96.0145,46800.0
2014-10-17 12:50:00,108.16,108.22,108.01,108.17,10800.0,95.9967,96.05,95.8636,96.0056,10800.0
2014-10-17 13:00:00,108.17,108.22,107.92,107.92,33300.0,96.0056,96.05,95.7837,95.7837,33300.0
2014-10-17 13:10:00,107.92,107.97,107.78,107.84,24400.0,95.7837,95.8281,95.6594,95.7127,24400.0
2014-10-17 13:20:00,107.83,107.88,107.74,107.8,11700.0,95.7038,95.7482,95.6239,95.6772,11700.0
2014-10-17 13:30:00,107.77,108.29,107.77,108.28,43500.0,95.6506,96.1121,95.6506,96.1032,43500.0
2014-10-17 13:40:00,108.29,108.33,108.09,108.09,17600.0,96.1121,96.1476,95.9346,95.9346,17600.0
2014-10-17 13:50:00,108.07,108.19,107.91,108.03,14100.0,95.9168,96.0233,95.7748,95.8813,14100.0
2014-10-17 14:00:00,108.05,108.05,107.59,107.65,19200.0,95.8991,95.8991,95.4908,95.5441,19200.0
2014-10-17 14:10:00,107.7,107.93,107.68,107.8,20400.0,95.5884,95.7926,95.5707,95.6772,20400.0
2014-10-17 14:20:00,107.81,108.03,107.74,107.82,22900.0,95.6861,95.8813,95.6239,95.6949,22900.0
2014-10-17 14:30:00,107.86,108.06,107.82,107.92,17000.0,95.7304,95.908,95.6949,95.7837,17000.0
2014-10-17 14:40:00,107.93,108.15,107.9,107.92,17300.0,95.7926,95.9878,95.7659,95.7837,17300.0
2014-10-17 14:50:00,107.91,107.96,107.71,107.88,19000.0,95.7748,95.8192,95.5973,95.7482,19000.0
2014-10-17 15:00:00,107.86,107.87,107.57,107.83,18900.0,95.7304,95.7393,95.4731,95.7038,18900.0
2014-10-17 15:10:00,107.87,108.22,107.87,108.08,17900.0,95.7393,96.05,95.7393,95.9257,17900.0
2014-10-17 15:20:00,108.08,108.13,107.99,108.04,18700.0,95.9257,95.9701,95.8458,95.8902,18700.0
2014-10-17 15:30:00,108.06,108.24,107.96,108.09,24100.0,95.908,96.0677,95.8192,95.9346,24100.0
2014-10-17 15:40:00,108.07,108.34,108.01,108.04,42000.0,95.9168,96.1565,95.8636,95.8902,42000.0
2014-10-17 15:50:00,108.03,108.13,107.87,107.87,106000.0,95.8813,95.9701,95.7393,95.7393,106000.0
2014-10-20 09:30:00,107.98,108.52,107.92,108.41,34000.0,95.8369,96.3162,95.7837,96.2186,34000.0
2014-10-20 09:40:00,108.61,108.79,108.46,108.52,13800.0,96.3961,96.5559,96.263,96.3162,13800.0
2014-10-20 09:50:00,108.47,108.68,108.25,108.65,25000.0,96.2718,96.4582,96.0766,96.4316,25000.0
2014-10-20 10:00:00,108.65,108.82,108.51,108.51,14700.0,96.4316,96.5825,96.3073,96.3073,14700.0
2014-10-20 10:10:00,108.53,108.67,108.4,108.52,13100.0,96.3251,96.4494,96.2097,96.3162,13100.0
2014-10-20 10:20:00,108.58,108.97,108.54,108.78,14500.0,96.3695,96.7156,96.334,96.547,14500.0
2014-10-20 10:30:00,108.81,108.93,108.75,108.78,10000.0,96.5736,96.6801,96.5204,96.547,10000.0
2014-10-20 10:40:00,108.78,109.05,108.72,109.03,23600.0,96.547,96.7866,96.4937,96.7689,23600.0
2014-10-20 10:50:00,109.02,109.09,108.85,108.88,21200.0,96.76,96.8221,96.6091,96.6357,21200.0
2014-10-20 11:00:00,108.88,109.02,108.78,108.99,15100.0,96.6357,96.76,96.547,96.7334,15100.0
2014-10-20 11:10:00,109.01,109.12,108.84,109.11,9900.0,96.7511,96.8487,96.6002,96.8399,9900.0
2014-10-20 11:20:00,109.12,109.14,108.98,108.98,9700.0,96.8487,96.8665,96.7245,96.7245,9700.0
2014-10-20 11:30:00,108.97,109.09,108.93,109.01,14700.0,96.7156,96.8221,96.6801,96.7511,14700.0
2014-10-20 11:40:00,109.01,109.1,108.98,109.06,10500.0,96.7511,96.831,96.7245,96.7955,10500.0
2014-10-20 11:50:00,109.07,109.14,108.99,109.13,13200.0,96.8044,96.8665,96.7334,96.8576,13200.0
2014-10-20 12:00:00,109.14,109.28,109.13,109.17,14700.0,96.8665,96.9908,96.8576,96.8931,14700.0
2014-10-20 12:10:00,109.19,109.27,109.13,109.18,8200.0,96.9109,96.9819,96.8576,96.902,8200.0
2014-10-20 12:20:00,109.21,109.25,109.09,109.1,5800.0,96.9286,96.9641,96.8221,96.831,5800.0
2014-10-20 12:30:00,109.05,109.08,108.93,109.0,7300.0,96.7866,96.8132,96.6801,96.7422,7300.0
2014-10-20 12:40:00,108.97,109.01,108.9,108.94,9500.0,96.7156,96.7511,96.6535,96.689,9500.0
2014-10-20 12:50:00,108.94,109.04,108.89,108.97,5200.0,96.689,96.7777,96.6446,96.7156,5200.0
2014-10-20 13:00:00,108.94,109.04,108.94,109.03,4600.0,96.689,96.7777,96.689,96.7689,4600.0
2014-10-20 13:10:00,109.03,109.18,108.98,109.14,10900.0,96.7689,96.902,96.7245,96.8665,10900.0
2014-10-20 13:20:00,109.17,109.26,109.06,109.26,14500.0,96.8931,96.973,96.7955,96.973,14500.0
2014-10-20 13:30:00,109.23,109.34,109.2,109.33,13000.0,96.9464,97.044,96.9198,97.0351,13000.0
2014-10-20 13:40:00,109.3,109.32,109.15,109.16,12700.0,97.0085,97.0263,96.8754,96.8842,12700.0
2014-10-20 13:50:00,109.18,109.27,109.18,109.2,5800.0,96.902,96.9819,96.902,96.9198,5800.0
2014-10-20 14:00:00,109.18,109.36,109.17,109.34,6800.0,96.902,97.0618,96.8931,97.044,6800.0
2014-10-20 14:10:00,109.32,109.48,109.32,109.39,9400.0,97.0263,97.1683,97.0263,97.0884,9400.0
2014-10-20 14:20:00,109.4,109.58,109.38,109.56,20300.0,97.0973,97.257,97.0795,97.2393,20300.0
2014-10-20 14:30:00,109.54,109.64,109.53,109.63,12000.0,97.2215,97.3103,97.2126,97.3014,12000.0
2014-10-20 14:40:00,109.61,109.72,109.56,109.64,12600.0,97.2836,97.3813,97.2393,97.3103,12600.0
2014-10-20 14:50:00,109.65,109.65,109.55,109.65,8400.0,97.3191,97.3191,97.2304,97.3191,8400.0
2014-10-20 15:00:00,109.66,109.91,109.66,109.85,20900.0,97.328,97.5499,97.328,97.4967,20900.0
2014-10-20 15:10:00,109.85,109.92,109.77,109.78,12500.0,97.4967,97.5588,97.4256,97.4345,12500.0
2014-10-20 15:20:00,109.76,109.79,109.68,109.72,23400.0,97.4168,97.4434,97.3458,97.3813,23400.0
2014-10-20 15:30:00,109.72,109.8,109.68,109.72,18600.0,97.3813,97.4523,97.3458,97.3813,18600.0
2014-10-20 15:40:00,109.73,109.89,109.73,109.79,29000.0,97.3901,97.5322,97.3901,97.4434,29000.0
2014-10-20 15:50:00,109.8,109.96,109.79,109.95,56100.0,97.4523,97.5943,97.4434,97.5854,56100.0
2014-10-21 09:30:00,110.56,111.22,110.28,111.15,31900.0,98.1268,98.7126,97.8783,98.6505,31900.0
2014-10-21 09:40:00,111.07,111.24,110.88,111.24,28800.0,98.5795,98.7303,98.4108,98.7303,28800.0
2014-10-21 09:50:00,111.23,111.34,111.1,111.22,12400.0,98.7215,98.8191,98.6061,98.7126,12400.0
2014-10-21 10:00:00,111.33,111.33,111.03,111.24,10400.0,98.8102,98.8102,98.544,98.7303,10400.0
2014-10-21 10:10:00,111.2,111.4,111.17,111.3,21900.0,98.6948,98.8723,98.6682,98.7836,21900.0
2014-10-21 10:20:00,111.32,111.63,111.32,111.39,16200.0,98.8013,99.0765,98.8013,98.8635,16200.0
2014-10-21 10:30:00,111.43,111.68,111.3,111.66,20000.0,98.899,99.1209,98.7836,99.1031,20000.0
2014-10-21 10:40:00,111.66,111.9,111.66,111.89,27300.0,99.1031,99.3161,99.1031,99.3072,27300.0
2014-10-21 10:50:00,111.89,111.99,111.79,111.84,29000.0,99.3072,99.396,99.2185,99.2629,29000.0
2014-10-21 11:00:00,111.85,111.95,111.83,111.94,18200.0,99.2717,99.3605,99.254,99.3516,18200.0
2014-10-21 11:10:00,111.94,111.94,111.82,111.93,15900.0,99.3516,99.3516,99.2451,99.3427,15900.0
2014-10-21 11:20:00,111.9,112.02,111.9,112.0,20500.0,99.3161,99.4226,99.3161,99.4049,20500.0
2014-10-21 11:30:00,111.99,112.07,111.97,111.99,31500.0,99.396,99.467,99.3782,99.396,31500.0
2014-10-21 11:40:00,111.98,112.14,111.98,112.03,15100.0,99.3871,99.5291,99.3871,99.4315,15100.0
2014-10-21 11:50:00,112.02,112.09,112.01,112.09,14000.0,99.4226,99.4848,99.4137,99.4848,14000.0
2014-10-21 12:00:00,112.09,112.14,112.03,112.05,12300.0,99.4848,99.5291,99.4315,99.4492,12300.0
2014-10-21 12:10:00,112.04,112.13,112.04,112.12,8300.0,99.4404,99.5203,99.4404,99.5114,8300.0
2014-10-21 12:20:00,112.16,112.26,112.15,112.22,17000.0,99.5469,99.6356,99.538,99.6001,17000.0
2014-10-21 12:30:00,112.22,112.26,112.12,112.12,12600.0,99.6001,99.6356,99.5114,99.5114,12600.0
2014-10-21 12:40:00,112.13,112.15,112.02,112.07,15300.0,99.5203,99.538,99.4226,99.467,15300.0
2014-10-21 12:50:00,112.08,112.16,111.97,112.16,18400.0,99.4759,99.5469,99.3782,99.5469,18400.0
2014-10-21 13:00:00,112.15,112.24,112.13,112.2,13000.0,99.538,99.6179,99.5203,99.5824,13000.0
2014-10-21 13:10:00,112.2,112.26,112.11,112.13,12800.0,99.5824,99.6356,99.5025,99.5203,12800.0
2014-10-21 13:20:00,112.14,112.23,112.05,112.17,23600.0,99.5291,99.609,99.4492,99.5558,23600.0
2014-10-21 13:30:00,112.2,112.5,112.18,112.39,17600.0,99.5824,99.8486,99.5646,99.751,17600.0
2014-10-21 13:40:00,112.39,112.49,112.36,112.4,25000.0,99.751,99.8398,99.7244,99.7599,25000.0
2014-10-21 13:50:00,112.42,112.47,112.34,112.4,8900.0,99.7776,99.822,99.7066,99.7599,8900.0
2014-10-21 14:00:00,112.42,112.54,112.32,112.52,25300.0,99.7776,99.8841,99.6889,99.8664,25300.0
2014-10-21 14:10:00,112.53,112.54,112.44,112.52,30800.0,99.8753,99.8841,99.7954,99.8664,30800.0
2014-10-21 14:20:00,112.52,112.53,112.33,112.33,12100.0,99.8664,99.8753,99.6978,99.6978,12100.0
2014-10-21 14:30:00,112.32,112.38,112.28,112.37,22900.0,99.6889,99.7421,99.6534,99.7333,22900.0
2014-10-21 14:40:00,112.38,112.41,112.17,112.25,13900.0,99.7421,99.7688,99.5558,99.6268,13900.0
2014-10-21 14:50:00,112.22,112.31,112.2,112.25,11100.0,99.6001,99.68,99.5824,99.6268,11100.0
2014-10-21 15:00:00,112.21,112.42,112.21,112.38,22200.0,99.5913,99.7776,99.5913,99.7421,22200.0
2014-10-21 15:10:00,112.37,112.58,112.35,112.57,23700.0,99.7333,99.9196,99.7155,99.9108,23700.0
2014-10-21 15:20:00,112.59,112.79,112.58,112.79,18800.0,99.9285,100.106,99.9196,100.106,18800.0
2014-10-21 15:30:00,112.78,112.78,112.59,112.59,18500.0,100.0972,100.0972,99.9285,99.9285,18500.0
2014-10-21 15:40:00,112.6,112.73,112.57,112.71,49800.0,99.9374,100.0528,99.9108,100.035,49800.0
2014-10-21 15:50:00,112.71,112.76,112.59,112.71,96900.0,100.035,100.0794,99.9285,100.035,96900.0
2014-10-22 09:30:00,112.92,113.7,112.72,113.47,70200.0,100.2214,100.9137,100.0439,100.7096,70200.0
2014-10-22 09:40:00,113.47,113.94,113.08,113.62,35300.0,100.7096,101.1267,100.3634,100.8427,35300.0
2014-10-22 09:50:00,113.54,113.88,113.49,113.7,43600.0,100.7717,101.0735,100.7273,100.9137,43600.0
2014-10-22 10:00:00,113.7,113.81,113.56,113.63,38100.0,100.9137,101.0113,100.7894,100.8516,38100.0
2014-10-22 10:10:00,113.63,113.78,113.52,113.66,27900.0,100.8516,100.9847,100.7539,100.8782,27900.0
2014-10-22 10:20:00,113.66,113.89,113.59,113.8,66300.0,100.8782,101.0823,100.8161,101.0025,66300.0
2014-10-22 10:30:00,113.8,114.02,113.68,113.8,57400.0,101.0025,101.1977,100.8959,101.0025,57400.0
2014-10-22 10:40:00,113.76,113.81,113.57,113.69,18000.0,100.9669,101.0113,100.7983,100.9048,18000.0
2014-10-22 10:50:00,113.7,113.78,113.65,113.73,21600.0,100.9137,100.9847,100.8693,100.9403,21600.0
2014-10-22 11:00:00,113.71,113.86,113.63,113.85,20000.0,100.9226,101.0557,100.8516,101.0468,20000.0
2014-10-22 11:10:00,113.81,114.11,113.79,114.01,18500.0,101.0113,101.2776,100.9936,101.1888,18500.0
2014-10-22 11:20:00,114.0,114.07,113.91,114.04,17000.0,101.18,101.2421,101.1001,101.2155,17000.0
2014-10-22 11:30:00,114.05,114.15,113.86,114.07,16700.0,101.2243,101.3131,101.0557,101.2421,16700.0
2014-10-22 11:40:00,114.03,114.15,113.82,113.83,22900.0,101.2066,101.3131,101.0202,101.0291,22900.0
2014-10-22 11:50:00,113.83,113.9,113.74,113.82,12100.0,101.0291,101.0912,100.9492,101.0202,12100.0
2014-10-22 12:00:00,113.81,113.96,113.66,113.67,14000.0,101.0113,101.1445,100.8782,100.8871,14000.0
2014-10-22 12:10:00,113.68,113.87,113.35,113.38,21800.0,100.8959,101.0646,100.6031,100.6297,21800.0
2014-10-22 12:20:00,113.37,113.42,113.33,113.42,7000.0,100.6208,100.6652,100.5853,100.6652,7000.0
2014-10-22 12:30:00,113.38,113.43,113.16,113.22,19000.0,100.6297,100.6741,100.4344,100.4877,19000.0
2014-10-22 12:40:00,113.22,113.35,113.11,113.11,14000.0,100.4877,100.6031,100.39,100.39,14000.0
2014-10-22 12:50:00,112.96,113.29,112.94,113.27,11000.0,100.2569,100.5498,100.2392,100.5321,11000.0
2014-10-22 13:00:00,113.27,113.5,113.23,113.43,9700.0,100.5321,100.7362,100.4966,100.6741,9700.0
2014-10-22 13:10:00,113.41,113.49,113.18,113.2,30700.0,100.6563,100.7273,100.4522,100.4699,30700.0
2014-10-22 13:20:00,113.2,113.29,113.06,113.08,12700.0,100.4699,100.5498,100.3457,100.3634,12700.0
2014-10-22 13:30:00,113.08,113.21,112.91,113.17,25400.0,100.3634,100.4788,100.2125,100.4433,25400.0
2014-10-22 13:40:00,113.19,113.28,113.11,113.13,14600.0,100.461,100.5409,100.39,100.4078,14600.0
2014-10-22 13:50:00,113.12,113.19,112.98,112.99,13300.0,100.3989,100.461,100.2747,100.2835,13300.0
2014-10-22 14:00:00,112.95,113.01,112.85,113.0,14600.0,100.248,100.3013,100.1593,100.2924,14600.0
2014-10-22 14:10:00,113.0,113.15,112.91,113.05,19400.0,100.2924,100.4255,100.2125,100.3368,19400.0
2014-10-22 14:20:00,113.03,113.12,112.81,112.94,15600.0,100.319,100.3989,100.1238,100.2392,15600.0
2014-10-22 14:30:00,112.95,112.98,112.77,112.85,14300.0,100.248,100.2747,100.0883,100.1593,14300.0
2014-10-22 14:40:00,112.85,113.16,112.83,113.03,18000.0,100.1593,100.4344,100.1415,100.319,18000.0
2014-10-22 14:50:00,113.05,113.26,112.88,113.26,18000.0,100.3368,100.5232,100.1859,100.5232,18000.0
2014-10-22 15:00:00,113.24,113.35,112.94,112.95,25300.0,100.5054,100.6031,100.2392,100.248,25300.0
2014-10-22 15:10:00,112.95,113.05,112.86,112.91,26600.0,100.248,100.3368,100.1682,100.2125,26600.0
2014-10-22 15:20:00,112.91,113.02,112.9,112.97,29900.0,100.2125,100.3102,100.2037,100.2658,29900.0
2014-10-22 15:30:00,112.96,112.96,112.77,112.78,34900.0,100.2569,100.2569,100.0883,100.0972,34900.0
2014-10-22 15:40:00,112.82,112.83,112.47,112.49,48200.0,100.1327,100.1415,99.822,99.8398,48200.0
2014-10-22 15:50:00,112.47,112.61,112.39,112.41,96200.0,99.822,99.9463,99.751,99.7688,96200.0
2014-10-23 09:30:00,113.72,113.72,112.61,112.69,54500.0,100.9314,100.9314,99.9463,100.0173,54500.0
2014-10-23 09:40:00,112.74,112.98,112.66,112.73,14300.0,100.0617,100.2747,99.9907,100.0528,14300.0
2014-10-23 09:50:00,112.76,112.81,112.52,112.56,11800.0,100.0794,100.1238,99.8664,99.9019,11800.0
2014-10-23 10:00:00,112.54,113.2,112.51,113.18,21300.0,99.8841,100.4699,99.8575,100.4522,21300.0
2014-10-23 10:10:00,113.09,113.29,112.93,113.13,15000.0,100.3723,100.5498,100.2303,100.4078,15000.0
2014-10-23 10:20:00,113.08,113.09,112.67,112.67,10300.0,100.3634,100.3723,99.9995,99.9995,10300.0
2014-10-23 10:30:00,112.72,112.78,112.39,112.39,30100.0,100.0439,100.0972,99.751,99.751,30100.0
2014-10-23 10:40:00,112.39,112.59,112.3,112.48,35900.0,99.751,99.9285,99.6711,99.8309,35900.0
2014-10-23 10:50:00,112.48,112.62,112.47,112.5,26900.0,99.8309,99.9551,99.822,99.8486,26900.0
2014-10-23 11:00:00,112.48,112.69,112.47,112.67,24600.0,99.8309,100.0173,99.822,99.9995,24600.0
2014-10-23 11:10:00,112.67,112.76,112.64,112.73,19400.0,99.9995,100.0794,99.9729,100.0528,19400.0
2014-10-23 11:20:00,112.73,112.73,112.6,112.6,19600.0,100.0528,100.0528,99.9374,99.9374,19600.0
2014-10-23 11:30:00,112.61,112.75,112.59,112.61,9200.0,99.9463,100.0705,99.9285,99.9463,9200.0
2014-10-23 11:40:00,112.61,112.85,112.61,112.84,13900.0,99.9463,100.1593,99.9463,100.1504,13900.0
2014-10-23 11:50:00,112.84,112.96,112.84,112.94,26300.0,100.1504,100.2569,100.1504,100.2392,26300.0
2014-10-23 12:00:00,112.94,113.16,112.94,113.14,17300.0,100.2392,100.4344,100.2392,100.4167,17300.0
2014-10-23 12:10:00,113.15,113.2,113.13,113.15,7500.0,100.4255,100.4699,100.4078,100.4255,7500.0
2014-10-23 12:20:00,113.14,113.27,113.13,113.27,7300.0,100.4167,100.5321,100.4078,100.5321,7300.0
2014-10-23 12:30:00,113.26,113.26,113.15,113.16,9300.0,100.5232,100.5232,100.4255,100.4344,9300.0
2014-10-23 12:40:00,113.18,113.22,113.09,113.16,9200.0,100.4522,100.4877,100.3723,100.4344,9200.0
2014-10-23 12:50:00,113.17,113.23,113.04,113.16,7900.0,100.4433,100.4966,100.3279,100.4344,7900.0
2014-10-23 13:00:00,113.16,113.2,113.12,113.17,5900.0,100.4344,100.4699,100.3989,100.4433,5900.0
2014-10-23 13:10:00,113.23,113.3,113.19,113.24,8000.0,100.4966,100.5587,100.461,100.5054,8000.0
2014-10-23 13:20:00,113.21,113.27,113.14,113.26,6300.0,100.4788,100.5321,100.4167,100.5232,6300.0
2014-10-23 13:30:00,113.25,113.32,113.24,113.3,6100.0,100.5143,100.5764,100.5054,100.5587,6100.0
2014-10-23 13:40:00,113.28,113.44,113.27,113.42,3400.0,100.5409,100.6829,100.5321,100.6652,3400.0
2014-10-23 13:50:00,113.42,113.44,113.24,113.24,5700.0,100.6652,100.6829,100.5054,100.5054,5700.0
2014-10-23 14:00:00,113.26,113.41,113.24,113.31,11300.0,100.5232,100.6563,100.5054,100.5676,11300.0
2014-10-23 14:10:00,113.3,113.4,113.28,113.39,18800.0,100.5587,100.6474,100.5409,100.6386,18800.0
2014-10-23 14:20:00,113.37,113.45,113.32,113.43,9800.0,100.6208,100.6918,100.5764,100.6741,9800.0
2014-10-23 14:30:00,113.45,113.45,113.32,113.33,19200.0,100.6918,100.6918,100.5764,100.5853,19200.0
2014-10-23 14:40:00,113.32,113.49,113.22,113.37,32200.0,100.5764,100.7273,100.4877,100.6208,32200.0
2014-10-23 14:50:00,113.36,113.36,112.78,113.05,33400.0,100.6119,100.6119,100.0972,100.3368,33400.0
2014-10-23 15:00:00,113.05,113.05,112.7,112.82,10900.0,100.3368,100.3368,100.0262,100.1327,10900.0
2014-10-23 15:10:00,112.77,112.94,112.67,112.77,18500.0,100.0883,100.2392,99.9995,100.0883,18500.0
2014-10-23 15:20:00,112.76,112.8,112.51,112.52,16800.0,100.0794,100.1149,99.8575,99.8664,16800.0
2014-10-23 15:30:00,112.54,112.87,112.49,112.75,24100.0,99.8841,100.177,99.8398,100.0705,24100.0
2014-10-23 15:40:00,112.76,112.76,112.59,112.64,23800.0,100.0794,100.0794,99.9285,99.9729,23800.0
2014-10-23 15:50:00,112.65,112.72,112.3,112.55,83400.0,99.9818,100.0439,99.6711,99.893,83400.0
2014-10-24 09:30:00,112.56,112.99,112.16,112.58,36500.0,99.9019,100.2835,99.5469,99.9196,36500.0
2014-10-24 09:40:00,112.41,112.67,112.19,112.19,15200.0,99.7688,99.9995,99.5735,99.5735,15200.0
2014-10-24 09:50:00,112.0,112.23,111.89,112.01,12600.0,99.4049,99.609,99.3072,99.4137,12600.0
2014-10-24 10:00:00,111.95,112.24,111.66,112.0,22000.0,99.3605,99.6179,99.1031,99.4049,22000.0
2014-10-24 10:10:00,111.99,112.35,111.99,112.31,5100.0,99.396,99.7155,99.396,99.68,5100.0
2014-10-24 10:20:00,112.25,112.35,112.07,112.14,8600.0,99.6268,99.7155,99.467,99.5291,8600.0
2014-10-24 10:30:00,112.2,112.42,112.15,112.32,6200.0,99.5824,99.7776,99.538,99.6889,6200.0
2014-10-24 10:40:00,112.3,112.35,112.19,112.29,8900.0,99.6711,99.7155,99.5735,99.6623,8900.0
2014-10-24 10:50:00,112.25,112.28,112.07,112.12,33400.0,99.6268,99.6534,99.467,99.5114,33400.0
2014-10-24 11:00:00,112.12,112.15,112.01,112.08,16200.0,99.5114,99.538,99.4137,99.4759,16200.0
2014-10-24 11:10:00,112.11,112.21,112.09,112.13,26700.0,99.5025,99.5913,99.4848,99.5203,26700.0
2014-10-24 11:20:00,112.12,112.19,112.09,112.13,25700.0,99.5114,99.5735,99.4848,99.5203,25700.0
2014-10-24 11:30:00,112.13,112.38,112.05,112.38,20600.0,99.5203,99.7421,99.4492,99.7421,20600.0
2014-10-24 11:40:00,112.35,112.49,112.34,112.45,20800.0,99.7155,99.8398,99.7066,99.8043,20800.0
2014-10-24 11:50:00,112.44,112.49,112.37,112.39,11600.0,99.7954,99.8398,99.7333,99.751,11600.0
2014-10-24 12:00:00,112.4,112.43,112.38,112.39,10400.0,99.7599,99.7865,99.7421,99.751,10400.0
2014-10-24 12:10:00,112.4,112.52,112.36,112.46,17900.0,99.7599,99.8664,99.7244,99.8131,17900.0
2014-10-24 12:20:00,112.45,112.51,112.39,112.48,7500.0,99.8043,99.8575,99.751,99.8309,7500.0
2014-10-24 12:30:00,112.46,112.57,112.45,112.46,3500.0,99.8131,99.9108,99.8043,99.8131,3500.0
2014-10-24 12:40:00,112.49,112.49,112.41,112.41,3400.0,99.8398,99.8398,99.7688,99.7688,3400.0
2014-10-24 12:50:00,112.42,112.43,112.28,112.34,3700.0,99.7776,99.7865,99.6534,99.7066,3700.0
2014-10-24 13:00:00,112.41,112.41,112.32,112.38,3600.0,99.7688,99.7688,99.6889,99.7421,3600.0
2014-10-24 13:10:00,112.36,112.36,112.22,112.25,3700.0,99.7244,99.7244,99.6001,99.6268,3700.0
2014-10-24 13:20:00,112.28,112.41,112.25,112.4,6100.0,99.6534,99.7688,99.6268,99.7599,6100.0
2014-10-24 13:30:00,112.38,112.47,112.33,112.46,4700.0,99.7421,99.822,99.6978,99.8131,4700.0
2014-10-24 13:40:00,112.46,112.52,112.44,112.49,4300.0,99.8131,99.8664,99.7954,99.8398,4300.0
2014-10-24 13:50:00,112.5,112.56,112.44,112.44,3600.0,99.8486,99.9019,99.7954,99.7954,3600.0
2014-10-24 14:00:00,112.47,112.5,112.42,112.49,7300.0,99.822,99.8486,99.7776,99.8398,7300.0
2014-10-24 14:10:00,112.52,112.55,112.36,112.39,9500.0,99.8664,99.893,99.7244,99.751,9500.0
2014-10-24 14:20:00,112.39,112.54,112.39,112.48,13600.0,99.751,99.8841,99.751,99.8309,13600.0
2014-10-24 14:30:00,112.49,112.5,112.32,112.4,28900.0,99.8398,99.8486,99.6889,99.7599,28900.0
2014-10-24 14:40:00,112.4,112.62,112.37,112.61,31700.0,99.7599,99.9551,99.7333,99.9463,31700.0
2014-10-24 14:50:00,112.62,112.65,112.49,112.51,9800.0,99.9551,99.9818,99.8398,99.8575,9800.0
2014-10-24 15:00:00,112.51,112.65,112.49,112.57,7200.0,99.8575,99.9818,99.8398,99.9108,7200.0
2014-10-24 15:10:00,112.58,112.66,112.55,112.6,7800.0,99.9196,99.9907,99.893,99.9374,7800.0
2014-10-24 15:20:00,112.6,112.73,112.6,112.73,10000.0,99.9374,100.0528,99.9374,100.0528,10000.0
2014-10-24 15:30:00,112.74,112.76,112.68,112.74,11400.0,100.0617,100.0794,100.0084,100.0617,11400.0
2014-10-24 15:40:00,112.74,112.91,112.73,112.84,22900.0,100.0617,100.2125,100.0528,100.1504,22900.0
2014-10-24 15:50:00,112.85,112.86,112.71,112.73,64200.0,100.1593,100.1682,100.035,100.0528,64200.0
2014-10-27 09:30:00,112.54,112.54,111.05,111.84,53900.0,99.8841,99.8841,98.5617,99.2629,53900.0
2014-10-27 09:40:00,111.91,112.0,111.25,111.25,44100.0,99.325,99.4049,98.7392,98.7392,44100.0
2014-10-27 09:50:00,111.13,111.56,111.11,111.4,18400.0,98.6327,99.0144,98.615,98.8723,18400.0
2014-10-27 10:00:00,111.37,111.47,111.0,111.22,22600.0,98.8457,98.9345,98.5173,98.7126,22600.0
2014-10-27 10:10:00,111.22,111.33,111.11,111.26,37900.0,98.7126,98.8102,98.615,98.7481,37900.0
2014-10-27 10:20:00,111.25,111.31,110.91,110.93,30500.0,98.7392,98.7925,98.4374,98.4552,30500.0
2014-10-27 10:30:00,110.92,110.94,110.46,110.62,54400.0,98.4463,98.4641,98.0381,98.1801,54400.0
2014-10-27 10:40:00,110.69,111.02,110.54,110.94,24200.0,98.2422,98.5351,98.1091,98.4641,24200.0
2014-10-27 10:50:00,110.92,110.95,110.51,110.88,27300.0,98.4463,98.473,98.0824,98.4108,27300.0
2014-10-27 11:00:00,110.89,111.28,110.89,111.21,39500.0,98.4197,98.7658,98.4197,98.7037,39500.0
2014-10-27 11:10:00,111.28,111.33,111.03,111.24,50800.0,98.7658,98.8102,98.544,98.7303,50800.0
2014-10-27 11:20:00,111.21,111.25,111.04,111.19,24600.0,98.7037,98.7392,98.5528,98.686,24600.0
2014-10-27 11:30:00,111.21,111.24,110.75,110.75,32300.0,98.7037,98.7303,98.2954,98.2954,32300.0
2014-10-27 11:40:00,110.81,110.94,110.76,110.84,13300.0,98.3487,98.4641,98.3043,98.3753,13300.0
2014-10-27 11:50:00,110.83,110.89,110.68,110.82,12400.0,98.3664,98.4197,98.2333,98.3576,12400.0
2014-10-27 12:00:00,110.83,111.01,110.81,110.9,20400.0,98.3664,98.5262,98.3487,98.4286,20400.0
2014-10-27 12:10:00,110.91,111.01,110.7,110.8,16500.0,98.4374,98.5262,98.2511,98.3398,16500.0
2014-10-27 12:20:00,110.8,110.83,110.64,110.75,18900.0,98.3398,98.3664,98.1978,98.2954,18900.0
2014-10-27 12:30:00,110.71,110.73,110.42,110.7,22500.0,98.2599,98.2777,98.0026,98.2511,22500.0
2014-10-27 12:40:00,110.7,110.95,110.63,110.65,23500.0,98.2511,98.473,98.1889,98.2067,23500.0
2014-10-27 12:50:00,110.66,110.9,110.66,110.84,13500.0,98.2156,98.4286,98.2156,98.3753,13500.0
2014-10-27 13:00:00,110.86,111.19,110.84,111.08,29200.0,98.3931,98.686,98.3753,98.5883,29200.0
2014-10-27 13:10:00,111.11,111.25,111.08,111.17,11600.0,98.615,98.7392,98.5883,98.6682,11600.0
2014-10-27 13:20:00,111.19,111.25,111.07,111.18,10300.0,98.686,98.7392,98.5795,98.6771,10300.0
2014-10-27 13:30:00,111.19,111.23,111.13,111.18,13300.0,98.686,98.7215,98.6327,98.6771,13300.0
2014-10-27 13:40:00,111.18,111.23,111.12,111.19,10800.0,98.6771,98.7215,98.6238,98.686,10800.0
2014-10-27 13:50:00,111.2,111.2,110.93,111.15,20500.0,98.6948,98.6948,98.4552,98.6505,20500.0
2014-10-27 14:00:00,111.17,111.19,110.99,111.04,58300.0,98.6682,98.686,98.5085,98.5528,58300.0
2014-10-27 14:10:00,111.04,111.13,110.98,111.13,50100.0,98.5528,98.6327,98.4996,98.6327,50100.0
2014-10-27 14:20:00,111.14,111.24,110.97,111.03,14100.0,98.6416,98.7303,98.4907,98.544,14100.0
2014-10-27 14:30:00,111.05,111.06,110.83,110.99,30800.0,98.5617,98.5706,98.3664,98.5085,30800.0
2014-10-27 14:40:00,111.0,111.01,110.72,110.72,28100.0,98.5173,98.5262,98.2688,98.2688,28100.0
2014-10-27 14:50:00,110.72,110.84,110.47,110.55,35100.0,98.2688,98.3753,98.0469,98.1179,35100.0
2014-10-27 15:00:00,110.56,110.7,110.41,110.41,70500.0,98.1268,98.2511,97.9937,97.9937,70500.0
2014-10-27 15:10:00,110.43,110.52,110.4,110.48,54600.0,98.0114,98.0913,97.9848,98.0558,54600.0
2014-10-27 15:20:00,110.47,110.47,110.27,110.31,60800.0,98.0469,98.0469,97.8694,97.9049,60800.0
2014-10-27 15:30:00,110.32,110.78,110.26,110.78,74900.0,97.9138,98.3221,97.8605,98.3221,74900.0
2014-10-27 15:40:00,110.8,111.1,110.78,111.0,86400.0,98.3398,98.6061,98.3221,98.5173,86400.0
2014-10-27 15:50:00,111.0,111.07,110.68,110.75,164100.0,98.5173,98.5795,98.2333,98.2954,164100.0
2014-10-28 09:30:00,111.74,113.57,110.84,110.88,51400.0,99.1741,100.7983,98.3753,98.4108,51400.0
2014-10-28 09:40:00,110.89,111.61,110.89,111.21,26300.0,98.4197,99.0587,98.4197,98.7037,26300.0
2014-10-28 09:50:00,111.27,111.47,110.73,111.3,20500.0,98.757,98.9345,98.2777,98.7836,20500.0
2014-10-28 10:00:00,111.33,111.68,111.14,111.44,18700.0,98.8102,99.1209,98.6416,98.9078,18700.0
2014-10-28 10:10:00,111.51,111.63,111.12,111.12,27000.0,98.97,99.0765,98.6238,98.6238,27000.0
2014-10-28 10:20:00,111.13,111.31,111.13,111.21,17800.0,98.6327,98.7925,98.6327,98.7037,17800.0
2014-10-28 10:30:00,111.21,111.22,110.79,110.95,24100.0,98.7037,98.7126,98.3309,98.473,24100.0
2014-10-28 10:40:00,110.99,111.15,110.95,111.02,17000.0,98.5085,98.6505,98.473,98.5351,17000.0
2014-10-28 10:50:00,111.04,111.04,110.83,110.83,15100.0,98.5528,98.5528,98.3664,98.3664,15100.0
2014-10-28 11:00:00,110.85,110.93,110.82,110.86,20800.0,98.3842,98.4552,98.3576,98.3931,20800.0
2014-10-28 11:10:00,110.85,111.07,110.82,111.06,24700.0,98.3842,98.5795,98.3576,98.5706,24700.0
2014-10-28 11:20:00,111.07,111.21,110.96,110.96,21000.0,98.5795,98.7037,98.4818,98.4818,21000.0
2014-10-28 11:30:00,110.98,111.05,110.89,110.97,15500.0,98.4996,98.5617,98.4197,98.4907,15500.0
2014-10-28 11:40:00,110.99,111.06,110.79,110.79,13000.0,98.5085,98.5706,98.3309,98.3309,13000.0
2014-10-28 11:50:00,110.79,110.8,110.34,110.65,36200.0,98.3309,98.3398,97.9315,98.2067,36200.0
2014-10-28 12:00:00,110.64,110.69,110.55,110.6,22200.0,98.1978,98.2422,98.1179,98.1623,22200.0
2014-10-28 12:10:00,110.61,110.71,110.51,110.52,22600.0,98.1712,98.2599,98.0824,98.0913,22600.0
2014-10-28 12:20:00,110.51,110.61,110.48,110.52,10500.0,98.0824,98.1712,98.0558,98.0913,10500.0
2014-10-28 12:30:00,110.51,110.53,110.26,110.26,17800.0,98.0824,98.1002,97.8605,97.8605,17800.0
2014-10-28 12:40:00,110.26,110.35,110.13,110.2,17900.0,97.8605,97.9404,97.7452,97.8073,17900.0
2014-10-28 12:50:00,110.2,110.27,110.17,110.26,14300.0,97.8073,97.8694,97.7807,97.8605,14300.0
2014-10-28 13:00:00,110.25,110.55,110.24,110.53,23600.0,97.8517,98.1179,97.8428,98.1002,23600.0
2014-10-28 13:10:00,110.53,110.59,110.5,110.52,17300.0,98.1002,98.1534,98.0736,98.0913,17300.0
2014-10-28 13:20:00,110.52,110.56,110.5,110.54,16300.0,98.0913,98.1268,98.0736,98.1091,16300.0
2014-10-28 13:30:00,110.54,110.61,110.5,110.56,20900.0,98.1091,98.1712,98.0736,98.1268,20900.0
2014-10-28 13:40:00,110.56,110.65,110.53,110.61,20000.0,98.1268,98.2067,98.1002,98.1712,20000.0
2014-10-28 13:50:00,110.61,110.72,110.61,110.69,12300.0,98.1712,98.2688,98.1712,98.2422,12300.0
2014-10-28 14:00:00,110.68,110.68,110.5,110.52,15500.0,98.2333,98.2333,98.0736,98.0913,15500.0
2014-10-28 14:10:00,110.52,110.57,110.5,110.5,18500.0,98.0913,98.1357,98.0736,98.0736,18500.0
2014-10-28 14:20:00,110.51,110.67,110.4,110.67,22600.0,98.0824,98.2244,97.9848,98.2244,22600.0
2014-10-28 14:30:00,110.66,110.72,110.62,110.67,20900.0,98.2156,98.2688,98.1801,98.2244,20900.0
2014-10-28 14:40:00,110.68,110.69,110.37,110.4,42700.0,98.2333,98.2422,97.9582,97.9848,42700.0
2014-10-28 14:50:00,110.43,110.53,110.41,110.5,22000.0,98.0114,98.1002,97.9937,98.0736,22000.0
2014-10-28 15:00:00,110.5,110.72,110.5,110.55,48600.0,98.0736,98.2688,98.0736,98.1179,48600.0
2014-10-28 15:10:00,110.56,110.61,110.49,110.52,53700.0,98.1268,98.1712,98.0647,98.0913,53700.0
2014-10-28 15:20:00,110.52,110.68,110.48,110.67,64300.0,98.0913,98.2333,98.0558,98.2244,64300.0
2014-10-28 15:30:00,110.68,110.7,110.5,110.54,93800.0,98.2333,98.2511,98.0736,98.1091,93800.0
2014-10-28 15:40:00,110.54,110.58,110.49,110.52,100700.0,98.1091,98.1446,98.0647,98.0913,100700.0
2014-10-28 15:50:00,110.52,110.67,110.5,110.56,289100.0,98.0913,98.2244,98.0736,98.1268,289100.0
2014-10-29 09:30:00,110.3,110.44,109.1,109.37,80200.0,97.896,98.0203,96.831,97.0706,80200.0
2014-10-29 09:40:00,109.46,109.47,108.5,108.54,46300.0,97.1505,97.1594,96.2985,96.334,46300.0
2014-10-29 09:50:00,108.51,108.55,108.19,108.44,88300.0,96.3073,96.3428,96.0233,96.2452,88300.0
2014-10-29 10:00:00,108.47,108.59,107.75,107.87,148200.0,96.2718,96.3783,95.6328,95.7393,148200.0
2014-10-29 10:10:00,107.85,108.05,107.72,107.99,107200.0,95.7216,95.8991,95.6062,95.8458,107200.0
2014-10-29 10:20:00,108.02,108.09,107.6,107.8,84900.0,95.8724,95.9346,95.4997,95.6772,84900.0
2014-10-29 10:30:00,107.81,108.32,107.81,107.93,66600.0,95.6861,96.1387,95.6861,95.7926,66600.0
2014-10-29 10:40:00,107.95,107.98,107.59,107.68,78300.0,95.8103,95.8369,95.4908,95.5707,78300.0
2014-10-29 10:50:00,107.68,107.73,107.52,107.69,76400.0,95.5707,95.6151,95.4287,95.5796,76400.0
2014-10-29 11:00:00,107.71,107.87,107.7,107.82,65000.0,95.5973,95.7393,95.5884,95.6949,65000.0
2014-10-29 11:10:00,107.82,107.93,107.81,107.93,61500.0,95.6949,95.7926,95.6861,95.7926,61500.0
2014-10-29 11:20:00,107.93,108.14,107.93,107.99,62000.0,95.7926,95.979,95.7926,95.8458,62000.0
2014-10-29 11:30:00,107.99,108.08,107.82,107.85,57200.0,95.8458,95.9257,95.6949,95.7216,57200.0
2014-10-29 11:40:00,107.83,107.96,107.75,107.76,65600.0,95.7038,95.8192,95.6328,95.6417,65600.0
2014-10-29 11:50:00,107.76,108.0,107.74,107.96,56700.0,95.6417,95.8547,95.6239,95.8192,56700.0
2014-10-29 12:00:00,107.96,108.0,107.75,107.75,50200.0,95.8192,95.8547,95.6328,95.6328,50200.0
2014-10-29 12:10:00,107.75,107.8,107.62,107.74,53500.0,95.6328,95.6772,95.5174,95.6239,53500.0
2014-10-29 12:20:00,107.73,107.77,107.63,107.67,47100.0,95.6151,95.6506,95.5263,95.5618,47100.0
2014-10-29 12:30:00,107.72,107.8,107.63,107.73,49100.0,95.6062,95.6772,95.5263,95.6151,49100.0
2014-10-29 12:40:00,107.73,107.74,107.65,107.74,48900.0,95.6151,95.6239,95.5441,95.6239,48900.0
2014-10-29 12:50:00,107.72,107.73,107.63,107.7,42000.0,95.6062,95.6151,95.5263,95.5884,42000.0
2014-10-29 13:00:00,107.7,107.71,107.36,107.36,49700.0,95.5884,95.5973,95.2867,95.2867,49700.0
2014-10-29 13:10:00,107.36,107.51,107.06,107.31,80000.0,95.2867,95.4198,95.0204,95.2423,80000.0
2014-10-29 13:20:00,107.31,107.83,107.28,107.66,39500.0,95.2423,95.7038,95.2157,95.5529,39500.0
2014-10-29 13:30:00,107.65,107.77,107.65,107.72,38000.0,95.5441,95.6506,95.5441,95.6062,38000.0
2014-10-29 13:40:00,107.71,108.05,107.71,108.05,82100.0,95.5973,95.8991,95.5973,95.8991,82100.0
2014-10-29 13:50:00,108.04,108.58,108.03,108.46,89700.0,95.8902,96.3695,95.8813,96.263,89700.0
2014-10-29 14:00:00,108.45,108.45,107.74,108.03,80300.0,96.2541,96.2541,95.6239,95.8813,80300.0
2014-10-29 14:10:00,107.99,108.21,107.33,107.57,36600.0,95.8458,96.0411,95.26,95.4731,36600.0
2014-10-29 14:20:00,107.59,107.93,107.58,107.88,44300.0,95.4908,95.7926,95.4819,95.7482,44300.0
2014-10-29 14:30:00,107.9,108.28,107.87,108.01,97300.0,95.7659,96.1032,95.7393,95.8636,97300.0
2014-10-29 14:40:00,108.02,108.15,107.96,108.02,101700.0,95.8724,95.9878,95.8192,95.8724,101700.0
2014-10-29 14:50:00,108.02,108.09,107.81,108.0,89400.0,95.8724,95.9346,95.6861,95.8547,89400.0
2014-10-29 15:00:00,108.0,108.08,107.51,107.52,44600.0,95.8547,95.9257,95.4198,95.4287,44600.0
2014-10-29 15:10:00,107.52,107.58,107.43,107.55,64600.0,95.4287,95.4819,95.3488,95.4553,64600.0
2014-10-29 15:20:00,107.55,107.9,107.47,107.71,164500.0,95.4553,95.7659,95.3843,95.5973,164500.0
2014-10-29 15:30:00,107.73,108.15,107.69,108.08,99000.0,95.6151,95.9878,95.5796,95.9257,99000.0
2014-10-29 15:40:00,108.08,108.23,107.93,108.09,125800.0,95.9257,96.0588,95.7926,95.9346,125800.0
2014-10-29 15:50:00,108.09,108.22,107.99,108.15,162300.0,95.9346,96.05,95.8458,95.9878,162300.0
2014-10-30 09:30:00,107.7,108.47,107.7,108.27,27100.0,95.5884,96.2718,95.5884,96.0943,27100.0
2014-10-30 09:40:00,108.18,108.45,107.92,108.38,11800.0,96.0145,96.2541,95.7837,96.192,11800.0
2014-10-30 09:50:00,108.37,108.67,107.9,107.9,15400.0,96.1831,96.4494,95.7659,95.7659,15400.0
2014-10-30 10:00:00,107.86,108.26,107.64,108.12,22200.0,95.7304,96.0855,95.5352,95.9612,22200.0
2014-10-30 10:10:00,108.12,108.37,107.94,108.25,12200.0,95.9612,96.1831,95.8014,96.0766,12200.0
2014-10-30 10:20:00,108.28,108.3,108.14,108.19,14600.0,96.1032,96.121,95.979,96.0233,14600.0
2014-10-30 10:30:00,108.22,108.28,107.78,107.82,16000.0,96.05,96.1032,95.6594,95.6949,16000.0
2014-10-30 10:40:00,107.82,107.86,107.57,107.62,15300.0,95.6949,95.7304,95.4731,95.5174,15300.0
2014-10-30 10:50:00,107.64,108.06,107.64,108.06,14800.0,95.5352,95.908,95.5352,95.908,14800.0
2014-10-30 11:00:00,108.08,108.18,107.89,108.02,19400.0,95.9257,96.0145,95.7571,95.8724,19400.0
2014-10-30 11:10:00,108.02,108.3,107.93,108.15,14900.0,95.8724,96.121,95.7926,95.9878,14900.0
2014-10-30 11:20:00,108.14,108.23,107.97,108.19,11500.0,95.979,96.0588,95.8281,96.0233,11500.0
2014-10-30 11:30:00,108.2,108.3,108.15,108.22,17500.0,96.0322,96.121,95.9878,96.05,17500.0
2014-10-30 11:40:00,108.19,108.25,108.08,108.14,17800.0,96.0233,96.0766,95.9257,95.979,17800.0
2014-10-30 11:50:00,108.15,108.28,108.14,108.19,14500.0,95.9878,96.1032,95.979,96.0233,14500.0
2014-10-30 12:00:00,108.18,108.22,108.12,108.21,7600.0,96.0145,96.05,95.9612,96.0411,7600.0
2014-10-30 12:10:00,108.24,108.24,108.14,108.21,7100.0,96.0677,96.0677,95.979,96.0411,7100.0
2014-10-30 12:20:00,108.2,108.33,108.15,108.15,6500.0,96.0322,96.1476,95.9878,95.9878,6500.0
2014-10-30 12:30:00,108.19,108.26,108.14,108.17,9700.0,96.0233,96.0855,95.979,96.0056,9700.0
2014-10-30 12:40:00,108.2,108.27,108.18,108.22,5600.0,96.0322,96.0943,96.0145,96.05,5600.0
2014-10-30 12:50:00,108.21,108.23,108.13,108.19,7800.0,96.0411,96.0588,95.9701,96.0233,7800.0
2014-10-30 13:00:00,108.17,108.24,108.15,108.19,7800.0,96.0056,96.0677,95.9878,96.0233,7800.0
2014-10-30 13:10:00,108.21,108.48,108.2,108.37,12700.0,96.0411,96.2807,96.0322,96.1831,12700.0
2014-10-30 13:20:00,108.42,108.55,108.35,108.46,12000.0,96.2275,96.3428,96.1653,96.263,12000.0
2014-10-30 13:30:00,108.45,108.47,106.9,108.42,7500.0,96.2541,96.2718,94.8784,96.2275,7500.0
2014-10-30 13:40:00,108.4,108.57,108.39,108.55,12900.0,96.2097,96.3606,96.2008,96.3428,12900.0
2014-10-30 13:50:00,108.55,108.7,108.51,108.59,9400.0,96.3428,96.476,96.3073,96.3783,9400.0
2014-10-30 14:00:00,108.58,108.7,108.58,108.62,4700.0,96.3695,96.476,96.3695,96.405,4700.0
2014-10-30 14:10:00,108.63,108.71,108.57,108.57,7300.0,96.4139,96.4849,96.3606,96.3606,7300.0
2014-10-30 14:20:00,108.57,108.58,108.48,108.48,10100.0,96.3606,96.3695,96.2807,96.2807,10100.0
2014-10-30 14:30:00,108.5,108.56,108.47,108.52,9300.0,96.2985,96.3517,96.2718,96.3162,9300.0
2014-10-30 14:40:00,108.52,108.6,108.44,108.44,10000.0,96.3162,96.3872,96.2452,96.2452,10000.0
2014-10-30 14:50:00,108.43,108.44,108.04,108.08,15700.0,96.2363,96.2452,95.8902,95.9257,15700.0
2014-10-30 15:00:00,108.13,108.25,108.11,108.18,7900.0,95.9701,96.0766,95.9523,96.0145,7900.0
2014-10-30 15:10:00,108.16,108.28,108.03,108.07,14000.0,95.9967,96.1032,95.8813,95.9168,14000.0
2014-10-30 15:20:00,108.06,108.12,107.89,107.97,18400.0,95.908,95.9612,95.7571,95.8281,18400.0
2014-10-30 15:30:00,107.99,108.03,107.91,107.95,27100.0,95.8458,95.8813,95.7748,95.8103,27100.0
2014-10-30 15:40:00,107.97,108.19,107.95,108.17,37800.0,95.8281,96.0233,95.8103,96.0056,37800.0
2014-10-30 15:50:00,108.15,108.38,108.15,108.31,89000.0,95.9878,96.192,95.9878,96.1298,89000.0
2014-10-31 09:30:00,109.91,110.09,109.05,109.96,64700.0,97.5499,97.7097,96.7866,97.5943,64700.0
2014-10-31 09:40:00,110.03,110.33,109.95,110.04,40500.0,97.6564,97.9227,97.5854,97.6653,40500.0
2014-10-31 09:50:00,110.07,110.27,109.95,110.09,22600.0,97.6919,97.8694,97.5854,97.7097,22600.0
2014-10-31 10:00:00,110.12,110.36,110.05,110.06,12600.0,97.7363,97.9493,97.6742,97.683,12600.0
2014-10-31 10:10:00,110.0,110.4,109.97,110.33,20100.0,97.6298,97.9848,97.6032,97.9227,20100.0
2014-10-31 10:20:00,110.37,110.57,110.3,110.55,15400.0,97.9582,98.1357,97.896,98.1179,15400.0
2014-10-31 10:30:00,110.55,110.6,110.41,110.42,13100.0,98.1179,98.1623,97.9937,98.0026,13100.0
2014-10-31 10:40:00,110.45,110.57,110.41,110.44,21700.0,98.0292,98.1357,97.9937,98.0203,21700.0
2014-10-31 10:50:00,110.47,110.6,110.47,110.55,10200.0,98.0469,98.1623,98.0469,98.1179,10200.0
2014-10-31 11:00:00,110.55,110.67,110.5,110.56,12400.0,98.1179,98.2244,98.0736,98.1268,12400.0
2014-10-31 11:10:00,110.56,110.67,110.49,110.54,14000.0,98.1268,98.2244,98.0647,98.1091,14000.0
2014-10-31 11:20:00,110.5,110.57,110.44,110.52,12500.0,98.0736,98.1357,98.0203,98.0913,12500.0
2014-10-31 11:30:00,110.54,110.61,110.4,110.42,12900.0,98.1091,98.1712,97.9848,98.0026,12900.0
2014-10-31 11:40:00,110.42,110.53,110.4,110.42,16000.0,98.0026,98.1002,97.9848,98.0026,16000.0
2014-10-31 11:50:00,110.43,110.52,110.38,110.47,30200.0,98.0114,98.0913,97.9671,98.0469,30200.0
2014-10-31 12:00:00,110.47,110.52,110.25,110.27,32200.0,98.0469,98.0913,97.8517,97.8694,32200.0
2014-10-31 12:10:00,110.27,110.3,110.12,110.2,21400.0,97.8694,97.896,97.7363,97.8073,21400.0
2014-10-31 12:20:00,110.18,110.19,110.06,110.18,12100.0,97.7895,97.7984,97.683,97.7895,12100.0
2014-10-31 12:30:00,110.2,110.26,110.16,110.21,19300.0,97.8073,97.8605,97.7718,97.8162,19300.0
2014-10-31 12:40:00,110.21,110.27,110.19,110.26,8700.0,97.8162,97.8694,97.7984,97.8605,8700.0
2014-10-31 12:50:00,110.27,110.38,110.25,110.38,8800.0,97.8694,97.9671,97.8517,97.9671,8800.0
2014-10-31 13:00:00,110.37,110.44,110.23,110.26,10400.0,97.9582,98.0203,97.8339,97.8605,10400.0
2014-10-31 13:10:00,110.27,110.28,110.2,110.22,11700.0,97.8694,97.8783,97.8073,97.825,11700.0
2014-10-31 13:20:00,110.22,110.28,110.13,110.15,10000.0,97.825,97.8783,97.7452,97.7629,10000.0
2014-10-31 13:30:00,110.16,110.18,110.05,110.08,12200.0,97.7718,97.7895,97.6742,97.7008,12200.0
2014-10-31 13:40:00,110.08,110.39,110.02,110.36,13900.0,97.7008,97.9759,97.6475,97.9493,13900.0
2014-10-31 13:50:00,110.38,110.39,110.16,110.17,13200.0,97.9671,97.9759,97.7718,97.7807,13200.0
2014-10-31 14:00:00,110.16,110.43,110.13,110.43,20900.0,97.7718,98.0114,97.7452,98.0114,20900.0
2014-10-31 14:10:00,110.43,110.58,110.42,110.56,17500.0,98.0114,98.1446,98.0026,98.1268,17500.0
2014-10-31 14:20:00,110.56,110.62,110.54,110.6,16200.0,98.1268,98.1801,98.1091,98.1623,16200.0
2014-10-31 14:30:00,110.6,110.66,110.55,110.56,13700.0,98.1623,98.2156,98.1179,98.1268,13700.0
2014-10-31 14:40:00,110.56,110.6,110.49,110.51,17000.0,98.1268,98.1623,98.0647,98.0824,17000.0
2014-10-31 14:50:00,110.48,110.55,110.46,110.55,19100.0,98.0558,98.1179,98.0381,98.1179,19100.0
2014-10-31 15:00:00,110.55,110.6,110.52,110.58,21700.0,98.1179,98.1623,98.0913,98.1446,21700.0
2014-10-31 15:10:00,110.58,110.65,110.56,110.62,19800.0,98.1446,98.2067,98.1268,98.1801,19800.0
2014-10-31 15:20:00,110.61,110.75,110.48,110.74,25300.0,98.1712,98.2954,98.0558,98.2866,25300.0
2014-10-31 15:30:00,110.75,110.94,110.73,110.84,36700.0,98.2954,98.4641,98.2777,98.3753,36700.0
2014-10-31 15:40:00,110.84,111.16,110.84,111.16,84500.0,98.3753,98.6593,98.3753,98.6593,84500.0
2014-10-31 15:50:00,111.16,111.35,111.08,111.22,213300.0,98.6593,98.828,98.5883,98.7126,213300.0
2014-11-03 09:30:00,111.64,111.64,110.38,110.5,68400.0,99.0854,99.0854,97.9671,98.0736,68400.0
2014-11-03 09:40:00,110.42,110.66,110.33,110.53,44400.0,98.0026,98.2156,97.9227,98.1002,44400.0
2014-11-03 09:50:00,110.57,110.63,110.22,110.27,52600.0,98.1357,98.1889,97.825,97.8694,52600.0
2014-11-03 10:00:00,110.27,110.44,109.89,109.95,36400.0,97.8694,98.0203,97.5322,97.5854,36400.0
2014-11-03 10:10:00,109.98,110.25,109.95,110.07,42500.0,97.612,97.8517,97.5854,97.6919,42500.0
2014-11-03 10:20:00,110.02,110.3,109.95,110.23,22200.0,97.6475,97.896,97.5854,97.8339,22200.0
2014-11-03 10:30:00,110.2,110.66,110.18,110.61,37700.0,97.8073,98.2156,97.7895,98.1712,37700.0
2014-11-03 10:40:00,110.61,110.61,110.45,110.54,29200.0,98.1712,98.1712,98.0292,98.1091,29200.0
2014-11-03 10:50:00,110.51,110.95,110.51,110.85,15300.0,98.0824,98.473,98.0824,98.3842,15300.0
2014-11-03 11:00:00,110.89,110.89,110.7,110.78,74200.0,98.4197,98.4197,98.2511,98.3221,74200.0
2014-11-03 11:10:00,110.73,110.85,110.71,110.79,45200.0,98.2777,98.3842,98.2599,98.3309,45200.0
2014-11-03 11:20:00,110.84,110.98,110.8,110.92,9400.0,98.3753,98.4996,98.3398,98.4463,9400.0
2014-11-03 11:30:00,110.93,111.12,110.89,111.1,15500.0,98.4552,98.6238,98.4197,98.6061,15500.0
2014-11-03 11:40:00,111.1,111.17,110.95,111.07,75500.0,98.6061,98.6682,98.473,98.5795,75500.0
2014-11-03 11:50:00,111.07,111.13,110.99,110.99,20400.0,98.5795,98.6327,98.5085,98.5085,20400.0
2014-11-03 12:00:00,111.0,111.08,110.9,111.08,55600.0,98.5173,98.5883,98.4286,98.5883,55600.0
2014-11-03 12:10:00,111.05,111.18,110.9,110.96,25600.0,98.5617,98.6771,98.4286,98.4818,25600.0
2014-11-03 12:20:00,110.96,111.18,110.92,111.18,14000.0,98.4818,98.6771,98.4463,98.6771,14000.0
2014-11-03 12:30:00,111.19,111.2,111.11,111.19,14500.0,98.686,98.6948,98.615,98.686,14500.0
2014-11-03 12:40:00,111.17,111.25,111.1,111.25,11600.0,98.6682,98.7392,98.6061,98.7392,11600.0
2014-11-03 12:50:00,111.26,111.41,111.2,111.41,18500.0,98.7481,98.8812,98.6948,98.8812,18500.0
2014-11-03 13:00:00,111.38,111.4,111.19,111.25,15500.0,98.8546,98.8723,98.686,98.7392,15500.0
2014-11-03 13:10:00,111.27,111.34,111.2,111.25,10800.0,98.757,98.8191,98.6948,98.7392,10800.0
2014-11-03 13:20:00,111.26,111.33,111.2,111.3,14300.0,98.7481,98.8102,98.6948,98.7836,14300.0
2014-11-03 13:30:00,111.31,111.5,111.2,111.41,46200.0,98.7925,98.9611,98.6948,98.8812,46200.0
2014-11-03 13:40:00,111.42,111.48,111.37,111.37,10200.0,98.8901,98.9433,98.8457,98.8457,10200.0
2014-11-03 13:50:00,111.35,111.41,111.22,111.22,20500.0,98.828,98.8812,98.7126,98.7126,20500.0
2014-11-03 14:00:00,111.2,111.24,110.94,111.08,59800.0,98.6948,98.7303,98.4641,98.5883,59800.0
2014-11-03 14:10:00,111.06,111.14,110.94,110.96,16200.0,98.5706,98.6416,98.4641,98.4818,16200.0
2014-11-03 14:20:00,110.93,110.95,110.82,110.83,21200.0,98.4552,98.473,98.3576,98.3664,21200.0
2014-11-03 14:30:00,110.85,110.85,110.39,110.57,40100.0,98.3842,98.3842,97.9759,98.1357,40100.0
2014-11-03 14:40:00,110.58,110.61,110.44,110.56,15700.0,98.1446,98.1712,98.0203,98.1268,15700.0
2014-11-03 14:50:00,110.57,110.6,110.34,110.4,60600.0,98.1357,98.1623,97.9315,97.9848,60600.0
2014-11-03 15:00:00,110.42,110.68,110.42,110.61,21000.0,98.0026,98.2333,98.0026,98.1712,21000.0
2014-11-03 15:10:00,110.59,110.65,110.43,110.43,48300.0,98.1534,98.2067,98.0114,98.0114,48300.0
2014-11-03 15:20:00,110.44,110.49,110.14,110.2,14400.0,98.0203,98.0647,97.754,97.8073,14400.0
2014-11-03 15:30:00,110.22,110.3,110.11,110.11,22300.0,97.825,97.896,97.7274,97.7274,22300.0
2014-11-03 15:40:00,110.12,110.17,110.04,110.05,52900.0,97.7363,97.7807,97.6653,97.6742,52900.0
2014-11-03 15:50:00,110.06,110.21,110.02,110.13,72600.0,97.683,97.8162,97.6475,97.7452,72600.0
2014-11-04 09:30:00,110.05,110.28,109.73,110.07,34800.0,97.6742,97.8783,97.3901,97.6919,34800.0
2014-11-04 09:40:00,110.1,110.1,109.7,109.86,26900.0,97.7185,97.7185,97.3635,97.5055,26900.0
2014-11-04 09:50:00,109.85,109.93,109.64,109.82,28900.0,97.4967,97.5677,97.3103,97.47,28900.0
2014-11-04 10:00:00,109.84,110.22,109.84,110.14,20600.0,97.4878,97.825,97.4878,97.754,20600.0
2014-11-04 10:10:00,110.17,110.25,109.78,109.87,27800.0,97.7807,97.8517,97.4345,97.5144,27800.0
2014-11-04 10:20:00,109.85,109.95,109.68,109.69,15400.0,97.4967,97.5854,97.3458,97.3546,15400.0
2014-11-04 10:30:00,109.65,109.65,109.24,109.26,26300.0,97.3191,97.3191,96.9553,96.973,26300.0
2014-11-04 10:40:00,109.25,109.33,109.15,109.23,15200.0,96.9641,97.0351,96.8754,96.9464,15200.0
2014-11-04 10:50:00,109.2,109.29,109.01,109.04,12500.0,96.9198,96.9996,96.7511,96.7777,12500.0
2014-11-04 11:00:00,108.98,109.09,108.92,108.95,9400.0,96.7245,96.8221,96.6712,96.6979,9400.0
2014-11-04 11:10:00,108.91,109.06,108.83,109.06,13700.0,96.6624,96.7955,96.5914,96.7955,13700.0
2014-11-04 11:20:00,109.04,109.17,108.97,109.04,15400.0,96.7777,96.8931,96.7156,96.7777,15400.0
2014-11-04 11:30:00,109.0,109.03,108.83,108.89,18700.0,96.7422,96.7689,96.5914,96.6446,18700.0
2014-11-04 11:40:00,108.9,108.91,108.71,108.84,18700.0,96.6535,96.6624,96.4849,96.6002,18700.0
2014-11-04 11:50:00,108.84,108.88,108.71,108.78,14000.0,96.6002,96.6357,96.4849,96.547,14000.0
2014-11-04 12:00:00,108.79,109.0,108.74,108.97,16000.0,96.5559,96.7422,96.5115,96.7156,16000.0
2014-11-04 12:10:00,108.92,108.96,108.81,108.84,10200.0,96.6712,96.7067,96.5736,96.6002,10200.0
2014-11-04 12:20:00,108.83,109.01,108.82,109.0,7600.0,96.5914,96.7511,96.5825,96.7422,7600.0
2014-11-04 12:30:00,109.01,109.03,108.83,108.84,3800.0,96.7511,96.7689,96.5914,96.6002,3800.0
2014-11-04 12:40:00,108.82,109.11,108.81,109.05,12400.0,96.5825,96.8399,96.5736,96.7866,12400.0
2014-11-04 12:50:00,109.0,109.16,109.0,109.11,27600.0,96.7422,96.8842,96.7422,96.8399,27600.0
2014-11-04 13:00:00,109.1,109.22,109.04,109.14,18000.0,96.831,96.9375,96.7777,96.8665,18000.0
2014-11-04 13:10:00,109.17,109.25,109.11,109.11,12900.0,96.8931,96.9641,96.8399,96.8399,12900.0
2014-11-04 13:20:00,109.1,109.14,109.0,109.05,13800.0,96.831,96.8665,96.7422,96.7866,13800.0
2014-11-04 13:30:00,109.01,109.14,108.94,109.11,15200.0,96.7511,96.8665,96.689,96.8399,15200.0
2014-11-04 13:40:00,109.11,109.37,109.11,109.36,15300.0,96.8399,97.0706,96.8399,97.0618,15300.0
2014-11-04 13:50:00,109.37,109.69,109.34,109.64,8800.0,97.0706,97.3546,97.044,97.3103,8800.0
2014-11-04 14:00:00,109.62,109.69,109.49,109.56,29300.0,97.2925,97.3546,97.1771,97.2393,29300.0
2014-11-04 14:10:00,109.53,109.6,109.45,109.45,20900.0,97.2126,97.2748,97.1416,97.1416,20900.0
2014-11-04 14:20:00,109.45,109.53,109.33,109.36,19400.0,97.1416,97.2126,97.0351,97.0618,19400.0
2014-11-04 14:30:00,109.38,109.47,109.3,109.44,11700.0,97.0795,97.1594,97.0085,97.1328,11700.0
2014-11-04 14:40:00,109.44,109.45,109.22,109.24,53500.0,97.1328,97.1416,96.9375,96.9553,53500.0
2014-11-04 14:50:00,109.25,109.39,109.21,109.38,57400.0,96.9641,97.0884,96.9286,97.0795,57400.0
2014-11-04 15:00:00,109.37,109.38,109.24,109.35,28400.0,97.0706,97.0795,96.9553,97.0529,28400.0
2014-11-04 15:10:00,109.35,109.42,109.33,109.4,67300.0,97.0529,97.115,97.0351,97.0973,67300.0
2014-11-04 15:20:00,109.39,109.43,109.27,109.35,18000.0,97.0884,97.1239,96.9819,97.0529,18000.0
2014-11-04 15:30:00,109.37,109.4,109.22,109.22,24400.0,97.0706,97.0973,96.9375,96.9375,24400.0
2014-11-04 15:40:00,109.22,109.37,109.21,109.36,67300.0,96.9375,97.0706,96.9286,97.0618,67300.0
2014-11-04 15:50:00,109.37,109.42,109.34,109.35,79100.0,97.0706,97.115,97.044,97.0529,79100.0
2014-11-05 09:30:00,110.16,110.46,109.67,109.69,29100.0,97.7718,98.0381,97.3369,97.3546,29100.0
2014-11-05 09:40:00,109.59,109.9,109.5,109.64,31900.0,97.2659,97.541,97.186,97.3103,31900.0
2014-11-05 09:50:00,109.72,109.83,109.63,109.67,23500.0,97.3813,97.4789,97.3014,97.3369,23500.0
2014-11-05 10:00:00,109.74,110.14,109.68,110.07,10200.0,97.399,97.754,97.3458,97.6919,10200.0
2014-11-05 10:10:00,110.07,110.31,110.03,110.27,22100.0,97.6919,97.9049,97.6564,97.8694,22100.0
2014-11-05 10:20:00,110.2,110.21,109.89,109.98,23200.0,97.8073,97.8162,97.5322,97.612,23200.0
2014-11-05 10:30:00,109.94,110.04,109.93,110.03,19100.0,97.5765,97.6653,97.5677,97.6564,19100.0
2014-11-05 10:40:00,109.99,110.35,109.98,110.29,12900.0,97.6209,97.9404,97.612,97.8872,12900.0
2014-11-05 10:50:00,110.36,110.48,110.36,110.47,171500.0,97.9493,98.0558,97.9493,98.0469,171500.0
2014-11-05 11:00:00,110.5,110.63,110.48,110.62,12800.0,98.0736,98.1889,98.0558,98.1801,12800.0
2014-11-05 11:10:00,110.57,110.81,110.45,110.5,17900.0,98.1357,98.3487,98.0292,98.0736,17900.0
2014-11-05 11:20:00,110.48,110.59,110.42,110.46,13900.0,98.0558,98.1534,98.0026,98.0381,13900.0
2014-11-05 11:30:00,110.42,110.49,110.19,110.2,16400.0,98.0026,98.0647,97.7984,97.8073,16400.0
2014-11-05 11:40:00,110.18,110.38,110.18,110.38,8100.0,97.7895,97.9671,97.7895,97.9671,8100.0
2014-11-05 11:50:00,110.37,110.55,110.33,110.53,21700.0,97.9582,98.1179,97.9227,98.1002,21700.0
2014-11-05 12:00:00,110.51,110.59,110.34,110.4,8100.0,98.0824,98.1534,97.9315,97.9848,8100.0
2014-11-05 12:10:00,110.4,110.41,110.28,110.3,9100.0,97.9848,97.9937,97.8783,97.896,9100.0
2014-11-05 12:20:00,110.34,110.4,110.28,110.35,7500.0,97.9315,97.9848,97.8783,97.9404,7500.0
2014-11-05 12:30:00,110.38,110.47,110.36,110.46,6100.0,97.9671,98.0469,97.9493,98.0381,6100.0
2014-11-05 12:40:00,110.46,110.5,110.4,110.41,6800.0,98.0381,98.0736,97.9848,97.9937,6800.0
2014-11-05 12:50:00,110.43,110.43,110.34,110.34,5400.0,98.0114,98.0114,97.9315,97.9315,5400.0
2014-11-05 13:00:00,110.35,110.39,110.32,110.37,9100.0,97.9404,97.9759,97.9138,97.9582,9100.0
2014-11-05 13:10:00,110.39,110.46,110.34,110.42,14600.0,97.9759,98.0381,97.9315,98.0026,14600.0
2014-11-05 13:20:00,110.43,110.48,110.37,110.39,7600.0,98.0114,98.0558,97.9582,97.9759,7600.0
2014-11-05 13:30:00,110.38,110.44,110.14,110.15,8000.0,97.9671,98.0203,97.754,97.7629,8000.0
2014-11-05 13:40:00,110.18,110.19,110.02,110.1,3500.0,97.7895,97.7984,97.6475,97.7185,3500.0
2014-11-05 13:50:00,110.1,110.43,110.1,110.41,26100.0,97.7185,98.0114,97.7185,97.9937,26100.0
2014-11-05 14:00:00,110.41,110.45,110.34,110.41,14700.0,97.9937,98.0292,97.9315,97.9937,14700.0
2014-11-05 14:10:00,110.39,110.53,110.37,110.53,152600.0,97.9759,98.1002,97.9582,98.1002,152600.0
2014-11-05 14:20:00,110.54,110.55,110.47,110.49,9600.0,98.1091,98.1179,98.0469,98.0647,9600.0
2014-11-05 14:30:00,110.5,110.52,110.47,110.51,9400.0,98.0736,98.0913,98.0469,98.0824,9400.0
2014-11-05 14:40:00,110.51,110.53,110.46,110.47,16200.0,98.0824,98.1002,98.0381,98.0469,16200.0
2014-11-05 14:50:00,110.48,110.59,110.48,110.57,21900.0,98.0558,98.1534,98.0558,98.1357,21900.0
2014-11-05 15:00:00,110.56,110.73,110.49,110.5,69500.0,98.1268,98.2777,98.0647,98.0736,69500.0
2014-11-05 15:10:00,110.51,110.54,110.49,110.54,13800.0,98.0824,98.1091,98.0647,98.1091,13800.0
2014-11-05 15:20:00,110.54,110.56,110.42,110.56,12700.0,98.1091,98.1268,98.0026,98.1268,12700.0
2014-11-05 15:30:00,110.56,110.6,110.5,110.5,31300.0,98.1268,98.1623,98.0736,98.0736,31300.0
2014-11-05 15:40:00,110.51,110.62,110.45,110.48,59000.0,98.0824,98.1801,98.0292,98.0558,59000.0
2014-11-05 15:50:00,110.48,110.52,110.39,110.43,114200.0,98.0558,98.0913,97.9759,98.0114,114200.0
2014-11-06 09:30:00,110.82,110.97,110.27,110.47,30800.0,98.3576,98.4907,97.8694,98.0469,30800.0
2014-11-06 09:40:00,110.53,110.88,110.51,110.81,37900.0,98.1002,98.4108,98.0824,98.3487,37900.0
2014-11-06 09:50:00,110.75,110.77,110.56,110.76,10700.0,98.2954,98.3132,98.1268,98.3043,10700.0
2014-11-06 10:00:00,110.78,110.83,110.54,110.61,9500.0,98.3221,98.3664,98.1091,98.1712,9500.0
2014-11-06 10:10:00,110.72,110.72,110.41,110.45,24100.0,98.2688,98.2688,97.9937,98.0292,24100.0
2014-11-06 10:20:00,110.47,110.74,110.47,110.68,12000.0,98.0469,98.2866,98.0469,98.2333,12000.0
2014-11-06 10:30:00,110.72,110.78,110.54,110.76,19800.0,98.2688,98.3221,98.1091,98.3043,19800.0
2014-11-06 10:40:00,110.75,110.88,110.73,110.85,20800.0,98.2954,98.4108,98.2777,98.3842,20800.0
2014-11-06 10:50:00,110.82,110.87,110.72,110.87,8700.0,98.3576,98.4019,98.2688,98.4019,8700.0
2014-11-06 11:00:00,110.83,111.12,110.82,111.12,28100.0,98.3664,98.6238,98.3576,98.6238,28100.0
2014-11-06 11:10:00,111.13,111.5,111.04,111.44,22500.0,98.6327,98.9611,98.5528,98.9078,22500.0
2014-11-06 11:20:00,111.47,111.49,111.35,111.45,3800.0,98.9345,98.9522,98.828,98.9167,3800.0
2014-11-06 11:30:00,111.46,111.48,111.31,111.43,17700.0,98.9256,98.9433,98.7925,98.899,17700.0
2014-11-06 11:40:00,111.42,111.63,111.42,111.49,4800.0,98.8901,99.0765,98.8901,98.9522,4800.0
2014-11-06 11:50:00,111.48,111.49,111.41,111.48,4300.0,98.9433,98.9522,98.8812,98.9433,4300.0
2014-11-06 12:00:00,111.47,111.55,111.4,111.45,21900.0,98.9345,99.0055,98.8723,98.9167,21900.0
2014-11-06 12:10:00,111.45,111.6,111.42,111.6,4600.0,98.9167,99.0499,98.8901,99.0499,4600.0
2014-11-06 12:20:00,111.62,111.71,111.56,111.65,9500.0,99.0676,99.1475,99.0144,99.0942,9500.0
2014-11-06 12:30:00,111.64,111.65,111.45,111.46,7500.0,99.0854,99.0942,98.9167,98.9256,7500.0
2014-11-06 12:40:00,111.44,111.58,111.44,111.54,8800.0,98.9078,99.0321,98.9078,98.9966,8800.0
2014-11-06 12:50:00,111.62,111.62,111.42,111.47,6000.0,99.0676,99.0676,98.8901,98.9345,6000.0
2014-11-06 13:00:00,111.49,111.65,111.49,111.54,12300.0,98.9522,99.0942,98.9522,98.9966,12300.0
2014-11-06 13:10:00,111.54,111.54,111.47,111.48,4800.0,98.9966,98.9966,98.9345,98.9433,4800.0
2014-11-06 13:20:00,111.48,111.56,111.45,111.55,6600.0,98.9433,99.0144,98.9167,99.0055,6600.0
2014-11-06 13:30:00,111.55,111.58,111.49,111.51,15200.0,99.0055,99.0321,98.9522,98.97,15200.0
2014-11-06 13:40:00,111.51,111.55,111.39,111.48,8200.0,98.97,99.0055,98.8635,98.9433,8200.0
2014-11-06 13:50:00,111.48,111.57,111.48,111.52,7400.0,98.9433,99.0232,98.9433,98.9789,7400.0
2014-11-06 14:00:00,111.5,111.52,111.42,111.44,6700.0,98.9611,98.9789,98.8901,98.9078,6700.0
2014-11-06 14:10:00,111.43,111.47,111.42,111.46,13800.0,98.899,98.9345,98.8901,98.9256,13800.0
2014-11-06 14:20:00,111.46,111.48,111.44,111.46,10400.0,98.9256,98.9433,98.9078,98.9256,10400.0
2014-11-06 14:30:00,111.45,111.48,111.35,111.4,8800.0,98.9167,98.9433,98.828,98.8723,8800.0
2014-11-06 14:40:00,111.4,111.5,111.38,111.47,8400.0,98.8723,98.9611,98.8546,98.9345,8400.0
2014-11-06 14:50:00,111.48,111.61,111.45,111.61,14400.0,98.9433,99.0587,98.9167,99.0587,14400.0
2014-11-06 15:00:00,111.62,111.62,111.51,111.56,14500.0,99.0676,99.0676,98.97,99.0144,14500.0
2014-11-06 15:10:00,111.56,111.65,111.54,111.62,11600.0,99.0144,99.0942,98.9966,99.0676,11600.0
2014-11-06 15:20:00,111.62,111.68,111.59,111.67,12700.0,99.0676,99.1209,99.041,99.112,12700.0
2014-11-06 15:30:00,111.67,111.76,111.66,111.75,21200.0,99.112,99.1919,99.1031,99.183,21200.0
2014-11-06 15:40:00,111.73,111.91,111.72,111.91,45400.0,99.1652,99.325,99.1564,99.325,45400.0
2014-11-06 15:50:00,111.91,111.99,111.88,111.91,93200.0,99.325,99.396,99.2984,99.325,93200.0
2014-11-07 09:30:00,112.02,112.29,111.95,112.15,15500.0,99.4226,99.6623,99.3605,99.538,15500.0
2014-11-07 09:40:00,112.16,112.23,111.95,112.13,11500.0,99.5469,99.609,99.3605,99.5203,11500.0
2014-11-07 09:50:00,112.01,112.13,111.95,112.12,12700.0,99.4137,99.5203,99.3605,99.5114,12700.0
2014-11-07 10:00:00,112.05,112.44,112.03,112.44,7600.0,99.4492,99.7954,99.4315,99.7954,7600.0
2014-11-07 10:10:00,112.45,112.45,112.08,112.31,8900.0,99.8043,99.8043,99.4759,99.68,8900.0
2014-11-07 10:20:00,112.31,112.34,112.2,112.27,5400.0,99.68,99.7066,99.5824,99.6445,5400.0
2014-11-07 10:30:00,112.24,112.31,112.07,112.29,8800.0,99.6179,99.68,99.467,99.6623,8800.0
2014-11-07 10:40:00,112.29,112.45,112.25,112.43,6900.0,99.6623,99.8043,99.6268,99.7865,6900.0
2014-11-07 10:50:00,112.43,112.53,112.32,112.53,12800.0,99.7865,99.8753,99.6889,99.8753,12800.0
2014-11-07 11:00:00,112.52,112.6,112.38,112.39,12300.0,99.8664,99.9374,99.7421,99.751,12300.0
2014-11-07 11:10:00,112.4,112.48,112.4,112.48,6500.0,99.7599,99.8309,99.7599,99.8309,6500.0
2014-11-07 11:20:00,112.5,112.6,112.49,112.6,5400.0,99.8486,99.9374,99.8398,99.9374,5400.0
2014-11-07 11:30:00,112.61,112.63,112.46,112.5,3700.0,99.9463,99.964,99.8131,99.8486,3700.0
2014-11-07 11:40:00,112.49,112.54,112.48,112.49,3000.0,99.8398,99.8841,99.8309,99.8398,3000.0
2014-11-07 11:50:00,112.51,112.58,112.43,112.43,4900.0,99.8575,99.9196,99.7865,99.7865,4900.0
2014-11-07 12:00:00,112.44,112.46,112.35,112.36,9600.0,99.7954,99.8131,99.7155,99.7244,9600.0
2014-11-07 12:10:00,112.36,112.45,112.27,112.43,23300.0,99.7244,99.8043,99.6445,99.7865,23300.0
2014-11-07 12:20:00,112.43,112.45,112.29,112.36,18100.0,99.7865,99.8043,99.6623,99.7244,18100.0
2014-11-07 12:30:00,112.37,112.4,112.33,112.34,6900.0,99.7333,99.7599,99.6978,99.7066,6900.0
2014-11-07 12:40:00,112.36,112.4,112.32,112.4,8600.0,99.7244,99.7599,99.6889,99.7599,8600.0
2014-11-07 12:50:00,112.38,112.47,112.38,112.46,6200.0,99.7421,99.822,99.7421,99.8131,6200.0
2014-11-07 13:00:00,112.44,112.5,112.43,112.45,10500.0,99.7954,99.8486,99.7865,99.8043,10500.0
2014-11-07 13:10:00,112.45,112.46,112.42,112.45,13800.0,99.8043,99.8131,99.7776,99.8043,13800.0
2014-11-07 13:20:00,112.42,112.44,112.35,112.39,3800.0,99.7776,99.7954,99.7155,99.751,3800.0
2014-11-07 13:30:00,112.39,112.47,112.39,112.45,10200.0,99.751,99.822,99.751,99.8043,10200.0
2014-11-07 13:40:00,112.44,112.47,112.42,112.47,9200.0,99.7954,99.822,99.7776,99.822,9200.0
2014-11-07 13:50:00,112.47,112.51,112.41,112.41,7300.0,99.822,99.8575,99.7688,99.7688,7300.0
2014-11-07 14:00:00,112.44,112.51,112.41,112.5,9200.0,99.7954,99.8575,99.7688,99.8486,9200.0
2014-11-07 14:10:00,112.5,112.52,112.48,112.51,9900.0,99.8486,99.8664,99.8309,99.8575,9900.0
2014-11-07 14:20:00,112.5,112.5,112.42,112.42,20600.0,99.8486,99.8486,99.7776,99.7776,20600.0
2014-11-07 14:30:00,112.42,112.42,112.35,112.41,12600.0,99.7776,99.7776,99.7155,99.7688,12600.0
2014-11-07 14:40:00,112.41,112.5,112.39,112.5,14800.0,99.7688,99.8486,99.751,99.8486,14800.0
2014-11-07 14:50:00,112.48,112.51,112.41,112.41,11600.0,99.8309,99.8575,99.7688,99.7688,11600.0
2014-11-07 15:00:00,112.41,112.52,112.41,112.49,13500.0,99.7688,99.8664,99.7688,99.8398,13500.0
2014-11-07 15:10:00,112.49,112.5,112.34,112.4,18700.0,99.8398,99.8486,99.7066,99.7599,18700.0
2014-11-07 15:20:00,112.41,112.42,112.33,112.39,17900.0,99.7688,99.7776,99.6978,99.751,17900.0
2014-11-07 15:30:00,112.38,112.42,112.36,112.39,18800.0,99.7421,99.7776,99.7244,99.751,18800.0
2014-11-07 15:40:00,112.38,112.57,112.37,112.45,32700.0,99.7421,99.9108,99.7333,99.8043,32700.0
2014-11-07 15:50:00,112.47,112.52,112.39,112.46,58500.0,99.822,99.8664,99.751,99.8131,58500.0
2014-11-10 09:30:00,112.45,112.78,112.37,112.53,21700.0,99.8043,100.0972,99.7333,99.8753,21700.0
2014-11-10 09:40:00,112.53,112.65,112.51,112.58,6100.0,99.8753,99.9818,99.8575,99.9196,6100.0
2014-11-10 09:50:00,112.58,112.7,112.41,112.63,7300.0,99.9196,100.0262,99.7688,99.964,7300.0
2014-11-10 10:00:00,112.71,112.76,112.63,112.71,7200.0,100.035,100.0794,99.964,100.035,7200.0
2014-11-10 10:10:00,112.7,112.82,112.53,112.53,7200.0,100.0262,100.1327,99.8753,99.8753,7200.0
2014-11-10 10:20:00,112.54,112.54,112.21,112.21,5900.0,99.8841,99.8841,99.5913,99.5913,5900.0
2014-11-10 10:30:00,112.17,112.32,112.17,112.25,8100.0,99.5558,99.6889,99.5558,99.6268,8100.0
2014-11-10 10:40:00,112.3,112.6,112.3,112.6,5400.0,99.6711,99.9374,99.6711,99.9374,5400.0
2014-11-10 10:50:00,112.6,112.69,112.6,112.62,3700.0,99.9374,100.0173,99.9374,99.9551,3700.0
2014-11-10 11:00:00,112.65,112.68,112.54,112.61,4600.0,99.9818,100.0084,99.8841,99.9463,4600.0
2014-11-10 11:10:00,112.63,112.63,112.5,112.5,4500.0,99.964,99.964,99.8486,99.8486,4500.0
2014-11-10 11:20:00,112.53,112.53,112.36,112.39,8700.0,99.8753,99.8753,99.7244,99.751,8700.0
2014-11-10 11:30:00,112.42,112.58,112.42,112.58,5900.0,99.7776,99.9196,99.7776,99.9196,5900.0
2014-11-10 11:40:00,112.6,112.66,112.58,112.65,6300.0,99.9374,99.9907,99.9196,99.9818,6300.0
2014-11-10 11:50:00,112.63,112.65,112.54,112.54,4100.0,99.964,99.9818,99.8841,99.8841,4100.0
2014-11-10 12:00:00,112.56,112.7,112.56,112.64,5000.0,99.9019,100.0262,99.9019,99.9729,5000.0
2014-11-10 12:10:00,112.65,112.65,112.58,112.61,9200.0,99.9818,99.9818,99.9196,99.9463,9200.0
2014-11-10 12:20:00,112.6,112.62,112.5,112.51,4600.0,99.9374,99.9551,99.8486,99.8575,4600.0
2014-11-10 12:30:00,112.5,112.59,112.5,112.54,10500.0,99.8486,99.9285,99.8486,99.8841,10500.0
2014-11-10 12:40:00,112.55,112.6,112.54,112.59,2100.0,99.893,99.9374,99.8841,99.9285,2100.0
2014-11-10 12:50:00,112.57,112.6,112.51,112.53,6900.0,99.9108,99.9374,99.8575,99.8753,6900.0
2014-11-10 13:00:00,112.5,112.53,112.45,112.51,2300.0,99.8486,99.8753,99.8043,99.8575,2300.0
2014-11-10 13:10:00,112.52,112.53,112.43,112.48,5400.0,99.8664,99.8753,99.7865,99.8309,5400.0
2014-11-10 13:20:00,112.48,112.52,112.46,112.5,12900.0,99.8309,99.8664,99.8131,99.8486,12900.0
2014-11-10 13:30:00,112.51,112.53,112.43,112.44,3000.0,99.8575,99.8753,99.7865,99.7954,3000.0
2014-11-10 13:40:00,112.43,112.69,112.43,112.6,14400.0,99.7865,100.0173,99.7865,99.9374,14400.0
2014-11-10 13:50:00,112.59,112.59,112.51,112.51,10400.0,99.9285,99.9285,99.8575,99.8575,10400.0
2014-11-10 14:00:00,112.53,112.53,112.39,112.47,11300.0,99.8753,99.8753,99.751,99.822,11300.0
2014-11-10 14:10:00,112.46,112.56,112.46,112.56,3300.0,99.8131,99.9019,99.8131,99.9019,3300.0
2014-11-10 14:20:00,112.53,112.58,112.52,112.57,6100.0,99.8753,99.9196,99.8664,99.9108,6100.0
2014-11-10 14:30:00,112.58,112.64,112.58,112.63,5100.0,99.9196,99.9729,99.9196,99.964,5100.0
2014-11-10 14:40:00,112.61,112.64,112.59,112.6,4100.0,99.9463,99.9729,99.9285,99.9374,4100.0
2014-11-10 14:50:00,112.58,112.71,112.58,112.68,4800.0,99.9196,100.035,99.9196,100.0084,4800.0
2014-11-10 15:00:00,112.68,112.75,112.65,112.67,11400.0,100.0084,100.0705,99.9818,99.9995,11400.0
2014-11-10 15:10:00,112.67,112.76,112.67,112.67,9900.0,99.9995,100.0794,99.9995,99.9995,9900.0
2014-11-10 15:20:00,112.68,112.69,112.57,112.57,10000.0,100.0084,100.0173,99.9108,99.9108,10000.0
2014-11-10 15:30:00,112.56,112.66,112.55,112.66,10600.0,99.9019,99.9907,99.893,99.9907,10600.0
2014-11-10 15:40:00,112.64,112.69,112.6,112.66,16500.0,99.9729,100.0173,99.9374,99.9907,16500.0
2014-11-10 15:50:00,112.67,112.75,112.61,112.74,44400.0,99.9995,100.0705,99.9463,100.0617,44400.0
2014-11-11 09:30:00,112.15,112.6,111.95,112.6,54800.0,99.538,99.9374,99.3605,99.9374,54800.0
2014-11-11 09:40:00,112.56,112.73,112.49,112.61,26500.0,99.9019,100.0528,99.8398,99.9463,26500.0
2014-11-11 09:50:00,112.62,113.25,112.62,113.22,16900.0,99.9551,100.5143,99.9551,100.4877,16900.0
2014-11-11 10:00:00,113.27,113.37,113.0,113.29,24900.0,100.5321,100.6208,100.2924,100.5498,24900.0
2014-11-11 10:10:00,113.3,113.34,113.11,113.15,11800.0,100.5587,100.5942,100.39,100.4255,11800.0
2014-11-11 10:20:00,113.2,113.34,113.14,113.24,10500.0,100.4699,100.5942,100.4167,100.5054,10500.0
2014-11-11 10:30:00,113.31,113.31,113.06,113.08,15700.0,100.5676,100.5676,100.3457,100.3634,15700.0
2014-11-11 10:40:00,113.11,113.23,113.05,113.08,8200.0,100.39,100.4966,100.3368,100.3634,8200.0
2014-11-11 10:50:00,113.14,113.29,113.09,113.27,10800.0,100.4167,100.5498,100.3723,100.5321,10800.0
2014-11-11 11:00:00,113.25,113.29,113.09,113.2,8800.0,100.5143,100.5498,100.3723,100.4699,8800.0
2014-11-11 11:10:00,113.16,113.24,113.15,113.2,8100.0,100.4344,100.5054,100.4255,100.4699,8100.0
2014-11-11 11:20:00,113.22,113.22,113.06,113.07,6200.0,100.4877,100.4877,100.3457,100.3545,6200.0
2014-11-11 11:30:00,113.09,113.1,112.92,112.95,2900.0,100.3723,100.3812,100.2214,100.248,2900.0
2014-11-11 11:40:00,112.91,112.94,112.87,112.89,7800.0,100.2125,100.2392,100.177,100.1948,7800.0
2014-11-11 11:50:00,112.9,112.9,112.8,112.83,5700.0,100.2037,100.2037,100.1149,100.1415,5700.0
2014-11-11 12:00:00,112.82,112.86,112.59,112.59,5000.0,100.1327,100.1682,99.9285,99.9285,5000.0
2014-11-11 12:10:00,112.56,112.69,112.56,112.67,4700.0,99.9019,100.0173,99.9019,99.9995,4700.0
2014-11-11 12:20:00,112.75,112.78,112.69,112.78,1900.0,100.0705,100.0972,100.0173,100.0972,1900.0
2014-11-11 12:30:00,112.78,112.79,112.74,112.75,1700.0,100.0972,100.106,100.0617,100.0705,1700.0
2014-11-11 12:40:00,112.75,112.79,112.7,112.7,4800.0,100.0705,100.106,100.0262,100.0262,4800.0
2014-11-11 12:50:00,112.66,112.73,112.66,112.69,3600.0,99.9907,100.0528,99.9907,100.0173,3600.0
2014-11-11 13:00:00,112.68,112.73,112.66,112.73,6000.0,100.0084,100.0528,99.9907,100.0528,6000.0
2014-11-11 13:10:00,112.7,112.71,112.57,112.57,5600.0,100.0262,100.035,99.9108,99.9108,5600.0
2014-11-11 13:20:00,112.58,112.66,112.58,112.63,2800.0,99.9196,99.9907,99.9196,99.964,2800.0
2014-11-11 13:30:00,112.62,112.65,112.58,112.63,2400.0,99.9551,99.9818,99.9196,99.964,2400.0
2014-11-11 13:40:00,112.63,112.68,112.58,112.6,4000.0,99.964,100.0084,99.9196,99.9374,4000.0
2014-11-11 13:50:00,112.62,112.74,112.62,112.73,3900.0,99.9551,100.0617,99.9551,100.0528,3900.0
2014-11-11 14:00:00,112.74,112.78,112.71,112.75,5600.0,100.0617,100.0972,100.035,100.0705,5600.0
2014-11-11 14:10:00,112.74,112.79,112.71,112.78,4500.0,100.0617,100.106,100.035,100.0972,4500.0
2014-11-11 14:20:00,112.77,112.81,112.74,112.76,4100.0,100.0883,100.1238,100.0617,100.0794,4100.0
2014-11-11 14:30:00,112.74,112.76,112.66,112.68,5300.0,100.0617,100.0794,99.9907,100.0084,5300.0
2014-11-11 14:40:00,112.66,112.7,112.62,112.7,4600.0,99.9907,100.0262,99.9551,100.0262,4600.0
2014-11-11 14:50:00,112.68,112.68,112.57,112.57,3800.0,100.0084,100.0084,99.9108,99.9108,3800.0
2014-11-11 15:00:00,112.59,112.65,112.55,112.61,11300.0,99.9285,99.9818,99.893,99.9463,11300.0
2014-11-11 15:10:00,112.62,112.67,112.57,112.58,8100.0,99.9551,99.9995,99.9108,99.9196,8100.0
2014-11-11 15:20:00,112.58,112.61,112.55,112.59,8900.0,99.9196,99.9463,99.893,99.9285,8900.0
2014-11-11 15:30:00,112.58,112.6,112.51,112.59,13400.0,99.9196,99.9374,99.8575,99.9285,13400.0
2014-11-11 15:40:00,112.59,112.76,112.59,112.76,16500.0,99.9285,100.0794,99.9285,100.0794,16500.0
2014-11-11 15:50:00,112.76,112.8,112.7,112.79,48600.0,100.0794,100.1149,100.0262,100.106,48600.0
2014-11-12 09:30:00,112.78,112.91,112.75,112.9,13300.0,100.0972,100.2125,100.0705,100.2037,13300.0
2014-11-12 09:40:00,112.88,113.21,112.86,113.03,8700.0,100.1859,100.4788,100.1682,100.319,8700.0
2014-11-12 09:50:00,113.19,113.31,113.01,113.1,9100.0,100.461,100.5676,100.3013,100.3812,9100.0
2014-11-12 10:00:00,113.08,113.4,113.02,113.17,15600.0,100.3634,100.6474,100.3102,100.4433,15600.0
2014-11-12 10:10:00,113.17,113.27,113.02,113.04,5800.0,100.4433,100.5321,100.3102,100.3279,5800.0
2014-11-12 10:20:00,113.04,113.21,113.03,113.03,5700.0,100.3279,100.4788,100.319,100.319,5700.0
2014-11-12 10:30:00,113.02,113.02,112.85,112.87,7200.0,100.3102,100.3102,100.1593,100.177,7200.0
2014-11-12 10:40:00,112.88,112.92,112.77,112.82,5700.0,100.1859,100.2214,100.0883,100.1327,5700.0
2014-11-12 10:50:00,112.8,112.85,112.7,112.7,6800.0,100.1149,100.1593,100.0262,100.0262,6800.0
2014-11-12 11:00:00,112.68,112.75,112.64,112.7,8500.0,100.0084,100.0705,99.9729,100.0262,8500.0
2014-11-12 11:10:00,112.7,112.74,112.64,112.66,8300.0,100.0262,100.0617,99.9729,99.9907,8300.0
2014-11-12 11:20:00,112.67,112.77,112.66,112.69,10900.0,99.9995,100.0883,99.9907,100.0173,10900.0
2014-11-12 11:30:00,112.71,112.87,112.58,112.75,14700.0,100.035,100.177,99.9196,100.0705,14700.0
2014-11-12 11:40:00,112.74,112.84,112.69,112.79,15200.0,100.0617,100.1504,100.0173,100.106,15200.0
2014-11-12 11:50:00,112.78,112.88,112.78,112.79,6500.0,100.0972,100.1859,100.0972,100.106,6500.0
2014-11-12 12:00:00,112.8,112.86,112.73,112.75,20500.0,100.1149,100.1682,100.0528,100.0705,20500.0
2014-11-12 12:10:00,112.74,112.76,112.68,112.7,7900.0,100.0617,100.0794,100.0084,100.0262,7900.0
2014-11-12 12:20:00,112.68,112.72,112.66,112.66,6900.0,100.0084,100.0439,99.9907,99.9907,6900.0
2014-11-12 12:30:00,112.66,112.69,112.55,112.56,7100.0,99.9907,100.0173,99.893,99.9019,7100.0
2014-11-12 12:40:00,112.52,112.59,112.49,112.57,9600.0,99.8664,99.9285,99.8398,99.9108,9600.0
2014-11-12 12:50:00,112.57,112.58,112.54,112.54,6100.0,99.9108,99.9196,99.8841,99.8841,6100.0
2014-11-12 13:00:00,112.57,112.61,112.53,112.54,2900.0,99.9108,99.9463,99.8753,99.8841,2900.0
2014-11-12 13:10:00,112.55,112.57,112.52,112.55,3600.0,99.893,99.9108,99.8664,99.893,3600.0
2014-11-12 13:20:00,112.54,112.6,112.52,112.53,8900.0,99.8841,99.9374,99.8664,99.8753,8900.0
2014-11-12 13:30:00,112.53,112.72,112.44,112.65,43100.0,99.8753,100.0439,99.7954,99.9818,43100.0
2014-11-12 13:40:00,112.67,112.78,112.67,112.71,6100.0,99.9995,100.0972,99.9995,100.035,6100.0
2014-11-12 13:50:00,112.7,112.71,112.66,112.7,4400.0,100.0262,100.035,99.9907,100.0262,4400.0
2014-11-12 14:00:00,112.71,112.83,112.71,112.83,3400.0,100.035,100.1415,100.035,100.1415,3400.0
2014-11-12 14:10:00,112.85,112.93,112.82,112.93,2800.0,100.1593,100.2303,100.1327,100.2303,2800.0
2014-11-12 14:20:00,112.94,112.99,112.88,112.92,4400.0,100.2392,100.2835,100.1859,100.2214,4400.0
2014-11-12 14:30:00,112.92,112.94,112.84,112.84,4000.0,100.2214,100.2392,100.1504,100.1504,4000.0
2014-11-12 14:40:00,112.83,112.83,112.68,112.71,8600.0,100.1415,100.1415,100.0084,100.035,8600.0
2014-11-12 14:50:00,112.69,112.77,112.63,112.65,6800.0,100.0173,100.0883,99.964,99.9818,6800.0
2014-11-12 15:00:00,112.66,112.79,112.59,112.79,12500.0,99.9907,100.106,99.9285,100.106,12500.0
2014-11-12 15:10:00,112.78,112.79,112.68,112.75,9400.0,100.0972,100.106,100.0084,100.0705,9400.0
2014-11-12 15:20:00,112.75,112.81,112.73,112.81,10700.0,100.0705,100.1238,100.0528,100.1238,10700.0
2014-11-12 15:30:00,112.82,112.84,112.74,112.84,20200.0,100.1327,100.1504,100.0617,100.1504,20200.0
2014-11-12 15:40:00,112.85,112.97,112.85,112.89,30300.0,100.1593,100.2658,100.1593,100.1948,30300.0
2014-11-12 15:50:00,112.9,113.06,112.86,112.97,50400.0,100.2037,100.3457,100.1682,100.2658,50400.0
2014-11-13 09:30:00,113.3,113.42,113.06,113.32,26500.0,100.5587,100.6652,100.3457,100.5764,26500.0
2014-11-13 09:40:00,113.37,113.67,113.3,113.51,26800.0,100.6208,100.8871,100.5587,100.7451,26800.0
2014-11-13 09:50:00,113.52,113.63,113.46,113.56,21300.0,100.7539,100.8516,100.7007,100.7894,21300.0
2014-11-13 10:00:00,113.55,113.55,113.31,113.31,14600.0,100.7806,100.7806,100.5676,100.5676,14600.0
2014-11-13 10:10:00,113.33,113.44,113.29,113.42,18700.0,100.5853,100.6829,100.5498,100.6652,18700.0
2014-11-13 10:20:00,113.39,113.63,113.34,113.59,51600.0,100.6386,100.8516,100.5942,100.8161,51600.0
2014-11-13 10:30:00,113.59,113.6,113.53,113.55,17700.0,100.8161,100.8249,100.7628,100.7806,17700.0
2014-11-13 10:40:00,113.54,113.55,113.38,113.48,31800.0,100.7717,100.7806,100.6297,100.7184,31800.0
2014-11-13 10:50:00,113.49,113.52,113.41,113.43,16400.0,100.7273,100.7539,100.6563,100.6741,16400.0
2014-11-13 11:00:00,113.42,113.43,113.37,113.39,28000.0,100.6652,100.6741,100.6208,100.6386,28000.0
2014-11-13 11:10:00,113.4,113.41,113.16,113.21,18800.0,100.6474,100.6563,100.4344,100.4788,18800.0
2014-11-13 11:20:00,113.2,113.2,113.04,113.09,14800.0,100.4699,100.4699,100.3279,100.3723,14800.0
2014-11-13 11:30:00,113.05,113.07,112.7,112.7,11900.0,100.3368,100.3545,100.0262,100.0262,11900.0
2014-11-13 11:40:00,112.68,112.7,112.61,112.66,7900.0,100.0084,100.0262,99.9463,99.9907,7900.0
2014-11-13 11:50:00,112.65,112.73,112.64,112.69,9400.0,99.9818,100.0528,99.9729,100.0173,9400.0
2014-11-13 12:00:00,112.69,112.7,112.56,112.68,14500.0,100.0173,100.0262,99.9019,100.0084,14500.0
2014-11-13 12:10:00,112.69,112.77,112.66,112.74,10500.0,100.0173,100.0883,99.9907,100.0617,10500.0
2014-11-13 12:20:00,112.74,112.97,112.73,112.97,11300.0,100.0617,100.2658,100.0528,100.2658,11300.0
2014-11-13 12:30:00,113.0,113.05,112.96,112.96,9600.0,100.2924,100.3368,100.2569,100.2569,9600.0
2014-11-13 12:40:00,112.94,112.94,112.77,112.8,5300.0,100.2392,100.2392,100.0883,100.1149,5300.0
2014-11-13 12:50:00,112.8,112.82,112.79,112.82,13300.0,100.1149,100.1327,100.106,100.1327,13300.0
2014-11-13 13:00:00,112.82,112.86,112.75,112.78,13300.0,100.1327,100.1682,100.0705,100.0972,13300.0
2014-11-13 13:10:00,112.77,112.78,112.67,112.67,6500.0,100.0883,100.0972,99.9995,99.9995,6500.0
2014-11-13 13:20:00,112.68,112.68,112.46,112.62,22700.0,100.0084,100.0084,99.8131,99.9551,22700.0
2014-11-13 13:30:00,112.6,112.6,112.44,112.58,28800.0,99.9374,99.9374,99.7954,99.9196,28800.0
2014-11-13 13:40:00,112.58,112.67,112.53,112.67,10900.0,99.9196,99.9995,99.8753,99.9995,10900.0
2014-11-13 13:50:00,112.68,112.72,112.65,112.67,6400.0,100.0084,100.0439,99.9818,99.9995,6400.0
2014-11-13 14:00:00,112.66,113.0,112.66,113.0,15200.0,99.9907,100.2924,99.9907,100.2924,15200.0
2014-11-13 14:10:00,112.99,113.0,112.73,112.77,10800.0,100.2835,100.2924,100.0528,100.0883,10800.0
2014-11-13 14:20:00,112.78,112.83,112.77,112.79,13800.0,100.0972,100.1415,100.0883,100.106,13800.0
2014-11-13 14:30:00,112.78,112.81,112.73,112.73,16600.0,100.0972,100.1238,100.0528,100.0528,16600.0
2014-11-13 14:40:00,112.76,112.98,112.72,112.98,19000.0,100.0794,100.2747,100.0439,100.2747,19000.0
2014-11-13 14:50:00,112.98,112.98,112.88,112.89,18700.0,100.2747,100.2747,100.1859,100.1948,18700.0
2014-11-13 15:00:00,112.88,113.07,112.84,113.06,16700.0,100.1859,100.3545,100.1504,100.3457,16700.0
2014-11-13 15:10:00,113.07,113.08,112.96,112.98,17600.0,100.3545,100.3634,100.2569,100.2747,17600.0
2014-11-13 15:20:00,112.99,113.1,112.89,112.89,16500.0,100.2835,100.3812,100.1948,100.1948,16500.0
2014-11-13 15:30:00,112.91,113.19,112.87,113.12,22600.0,100.2125,100.461,100.177,100.3989,22600.0
2014-11-13 15:40:00,113.11,113.13,113.0,113.01,72700.0,100.39,100.4078,100.2924,100.3013,72700.0
2014-11-13 15:50:00,113.02,113.06,112.82,112.95,81400.0,100.3102,100.3457,100.1327,100.248,81400.0
2014-11-14 09:30:00,112.84,112.88,112.39,112.53,26500.0,100.1504,100.1859,99.751,99.8753,26500.0
2014-11-14 09:40:00,112.62,112.69,112.18,112.25,42700.0,99.9551,100.0173,99.5646,99.6268,42700.0
2014-11-14 09:50:00,112.25,112.68,112.25,112.55,13000.0,99.6268,100.0084,99.6268,99.893,13000.0
2014-11-14 10:00:00,112.55,112.69,112.53,112.58,36000.0,99.893,100.0173,99.8753,99.9196,36000.0
2014-11-14 10:10:00,112.66,112.69,112.59,112.64,13100.0,99.9907,100.0173,99.9285,99.9729,13100.0
2014-11-14 10:20:00,112.65,112.67,112.41,112.49,13600.0,99.9818,99.9995,99.7688,99.8398,13600.0
2014-11-14 10:30:00,112.5,112.57,112.47,112.49,8800.0,99.8486,99.9108,99.822,99.8398,8800.0
2014-11-14 10:40:00,112.51,112.62,112.45,112.56,13300.0,99.8575,99.9551,99.8043,99.9019,13300.0
2014-11-14 10:50:00,112.56,112.62,112.55,112.58,11600.0,99.9019,99.9551,99.893,99.9196,11600.0
2014-11-14 11:00:00,112.58,112.63,112.57,112.58,13500.0,99.9196,99.964,99.9108,99.9196,13500.0
2014-11-14 11:10:00,112.58,112.68,112.57,112.65,7000.0,99.9196,100.0084,99.9108,99.9818,7000.0
2014-11-14 11:20:00,112.68,112.74,112.64,112.69,7200.0,100.0084,100.0617,99.9729,100.0173,7200.0
2014-11-14 11:30:00,112.67,112.71,112.64,112.67,9800.0,99.9995,100.035,99.9729,99.9995,9800.0
2014-11-14 11:40:00,112.66,112.7,112.58,112.7,12100.0,99.9907,100.0262,99.9196,100.0262,12100.0
2014-11-14 11:50:00,112.69,112.7,112.64,112.64,6000.0,100.0173,100.0262,99.9729,99.9729,6000.0
2014-11-14 12:00:00,112.64,112.68,112.6,112.63,10600.0,99.9729,100.0084,99.9374,99.964,10600.0
2014-11-14 12:10:00,112.66,112.7,112.58,112.58,9600.0,99.9907,100.0262,99.9196,99.9196,9600.0
2014-11-14 12:20:00,112.57,112.62,112.53,112.61,8100.0,99.9108,99.9551,99.8753,99.9463,8100.0
2014-11-14 12:30:00,112.62,112.66,112.59,112.66,7000.0,99.9551,99.9907,99.9285,99.9907,7000.0
2014-11-14 12:40:00,112.66,112.67,112.6,112.6,5000.0,99.9907,99.9995,99.9374,99.9374,5000.0
2014-11-14 12:50:00,112.6,112.6,112.48,112.51,7900.0,99.9374,99.9374,99.8309,99.8575,7900.0
2014-11-14 13:00:00,112.48,112.59,112.41,112.58,6000.0,99.8309,99.9285,99.7688,99.9196,6000.0
2014-11-14 13:10:00,112.56,112.56,112.47,112.53,5800.0,99.9019,99.9019,99.822,99.8753,5800.0
2014-11-14 13:20:00,112.55,112.56,112.45,112.5,4200.0,99.893,99.9019,99.8043,99.8486,4200.0
2014-11-14 13:30:00,112.51,112.51,112.42,112.42,12700.0,99.8575,99.8575,99.7776,99.7776,12700.0
2014-11-14 13:40:00,112.43,112.49,112.42,112.49,5100.0,99.7865,99.8398,99.7776,99.8398,5100.0
2014-11-14 13:50:00,112.5,112.52,112.4,112.41,5400.0,99.8486,99.8664,99.7599,99.7688,5400.0
2014-11-14 14:00:00,112.4,112.5,112.38,112.49,15600.0,99.7599,99.8486,99.7421,99.8398,15600.0
2014-11-14 14:10:00,112.48,112.52,112.45,112.48,15800.0,99.8309,99.8664,99.8043,99.8309,15800.0
2014-11-14 14:20:00,112.47,112.55,112.4,112.55,15200.0,99.822,99.893,99.7599,99.893,15200.0
2014-11-14 14:30:00,112.55,112.59,112.5,112.55,14900.0,99.893,99.9285,99.8486,99.893,14900.0
2014-11-14 14:40:00,112.53,112.6,112.53,112.58,13300.0,99.8753,99.9374,99.8753,99.9196,13300.0
2014-11-14 14:50:00,112.57,112.59,112.49,112.58,41200.0,99.9108,99.9285,99.8398,99.9196,41200.0
2014-11-14 15:00:00,112.57,112.59,112.54,112.54,24000.0,99.9108,99.9285,99.8841,99.8841,24000.0
2014-11-14 15:10:00,112.53,112.6,112.49,112.6,30000.0,99.8753,99.9374,99.8398,99.9374,30000.0
2014-11-14 15:20:00,112.6,112.6,112.49,112.57,21900.0,99.9374,99.9374,99.8398,99.9108,21900.0
2014-11-14 15:30:00,112.57,112.58,112.48,112.49,51200.0,99.9108,99.9196,99.8309,99.8398,51200.0
2014-11-14 15:40:00,112.49,112.49,112.35,112.36,40900.0,99.8398,99.8398,99.7155,99.7244,40900.0
2014-11-14 15:50:00,112.36,112.42,112.22,112.42,110500.0,99.7244,99.7776,99.6001,99.7776,110500.0
2014-11-17 09:30:00,112.34,112.37,112.25,112.25,2300.0,99.7066,99.7333,99.6268,99.6268,2300.0
2014-11-17 09:40:00,112.24,112.75,112.24,112.69,13100.0,99.6179,100.0705,99.6179,100.0173,13100.0
2014-11-17 09:50:00,112.74,112.89,112.67,112.86,5800.0,100.0617,100.1948,99.9995,100.1682,5800.0
2014-11-17 10:00:00,112.8,112.93,112.64,112.69,20400.0,100.1149,100.2303,99.9729,100.0173,20400.0
2014-11-17 10:10:00,112.69,112.97,112.65,112.93,9900.0,100.0173,100.2658,99.9818,100.2303,9900.0
2014-11-17 10:20:00,112.95,113.13,112.42,113.11,21000.0,100.248,100.4078,99.7776,100.39,21000.0
2014-11-17 10:30:00,113.1,113.1,112.88,112.95,12200.0,100.3812,100.3812,100.1859,100.248,12200.0
2014-11-17 10:40:00,112.91,113.02,112.82,112.82,9600.0,100.2125,100.3102,100.1327,100.1327,9600.0
2014-11-17 10:50:00,112.78,112.87,112.76,112.84,15500.0,100.0972,100.177,100.0794,100.1504,15500.0
2014-11-17 11:00:00,112.84,112.84,112.6,112.6,9100.0,100.1504,100.1504,99.9374,99.9374,9100.0
2014-11-17 11:10:00,112.58,112.63,112.57,112.63,10900.0,99.9196,99.964,99.9108,99.964,10900.0
2014-11-17 11:20:00,112.64,112.64,112.46,112.47,11300.0,99.9729,99.9729,99.8131,99.822,11300.0
2014-11-17 11:30:00,112.45,112.46,112.36,112.39,8100.0,99.8043,99.8131,99.7244,99.751,8100.0
2014-11-17 11:40:00,112.4,112.58,112.4,112.55,5100.0,99.7599,99.9196,99.7599,99.893,5100.0
2014-11-17 11:50:00,112.52,112.57,112.42,112.53,4900.0,99.8664,99.9108,99.7776,99.8753,4900.0
2014-11-17 12:00:00,112.53,112.57,112.32,112.38,12900.0,99.8753,99.9108,99.6889,99.7421,12900.0
2014-11-17 12:10:00,112.38,112.62,112.38,112.6,13600.0,99.7421,99.9551,99.7421,99.9374,13600.0
2014-11-17 12:20:00,112.56,112.63,112.51,112.54,6900.0,99.9019,99.964,99.8575,99.8841,6900.0
2014-11-17 12:30:00,112.53,112.56,112.5,112.54,5700.0,99.8753,99.9019,99.8486,99.8841,5700.0
2014-11-17 12:40:00,112.56,112.71,112.56,112.71,20300.0,99.9019,100.035,99.9019,100.035,20300.0
2014-11-17 12:50:00,112.68,112.7,112.59,112.62,10500.0,100.0084,100.0262,99.9285,99.9551,10500.0
2014-11-17 13:00:00,112.62,112.64,112.59,112.6,6000.0,99.9551,99.9729,99.9285,99.9374,6000.0
2014-11-17 13:10:00,112.59,112.72,112.58,112.71,7700.0,99.9285,100.0439,99.9196,100.035,7700.0
2014-11-17 13:20:00,112.7,112.7,112.56,112.56,8700.0,100.0262,100.0262,99.9019,99.9019,8700.0
2014-11-17 13:30:00,112.59,112.6,112.5,112.5,6900.0,99.9285,99.9374,99.8486,99.8486,6900.0
2014-11-17 13:40:00,112.49,112.52,112.43,112.44,5700.0,99.8398,99.8664,99.7865,99.7954,5700.0
2014-11-17 13:50:00,112.45,112.5,112.43,112.46,4800.0,99.8043,99.8486,99.7865,99.8131,4800.0
2014-11-17 14:00:00,112.46,112.5,112.46,112.48,4200.0,99.8131,99.8486,99.8131,99.8309,4200.0
2014-11-17 14:10:00,112.47,112.48,112.42,112.43,5700.0,99.822,99.8309,99.7776,99.7865,5700.0
2014-11-17 14:20:00,112.42,112.44,112.35,112.39,8700.0,99.7776,99.7954,99.7155,99.751,8700.0
2014-11-17 14:30:00,112.39,112.42,112.35,112.42,5700.0,99.751,99.7776,99.7155,99.7776,5700.0
2014-11-17 14:40:00,112.44,112.45,112.36,112.36,5400.0,99.7954,99.8043,99.7244,99.7244,5400.0
2014-11-17 14:50:00,112.36,112.45,112.36,112.4,8400.0,99.7244,99.8043,99.7244,99.7599,8400.0
2014-11-17 15:00:00,112.38,112.41,112.32,112.41,6500.0,99.7421,99.7688,99.6889,99.7688,6500.0
2014-11-17 15:10:00,112.4,112.41,112.29,112.35,8600.0,99.7599,99.7688,99.6623,99.7155,8600.0
2014-11-17 15:20:00,112.34,112.37,112.31,112.32,7500.0,99.7066,99.7333,99.68,99.6889,7500.0
2014-11-17 15:30:00,112.32,112.37,112.28,112.33,13200.0,99.6889,99.7333,99.6534,99.6978,13200.0
2014-11-17 15:40:00,112.34,112.34,112.15,112.22,24200.0,99.7066,99.7066,99.538,99.6001,24200.0
2014-11-17 15:50:00,112.22,112.24,112.14,112.19,37400.0,99.6001,99.6179,99.5291,99.5735,37400.0
2014-11-18 09:30:00,112.44,112.65,112.0,112.59,20700.0,99.7954,99.9818,99.4049,99.9285,20700.0
2014-11-18 09:40:00,112.59,112.92,112.56,112.67,13600.0,99.9285,100.2214,99.9019,99.9995,13600.0
2014-11-18 09:50:00,112.63,112.83,112.61,112.81,4900.0,99.964,100.1415,99.9463,100.1238,4900.0
2014-11-18 10:00:00,112.86,113.06,112.86,113.03,17800.0,100.1682,100.3457,100.1682,100.319,17800.0
2014-11-18 10:10:00,113.04,113.14,113.0,113.1,11600.0,100.3279,100.4167,100.2924,100.3812,11600.0
2014-11-18 10:20:00,113.09,113.29,113.08,113.24,16400.0,100.3723,100.5498,100.3634,100.5054,16400.0
2014-11-18 10:30:00,113.22,113.23,113.02,113.11,16200.0,100.4877,100.4966,100.3102,100.39,16200.0
2014-11-18 10:40:00,113.11,113.2,113.05,113.16,13100.0,100.39,100.4699,100.3368,100.4344,13100.0
2014-11-18 10:50:00,113.12,113.16,113.05,113.12,16800.0,100.3989,100.4344,100.3368,100.3989,16800.0
2014-11-18 11:00:00,113.12,113.22,113.07,113.21,7700.0,100.3989,100.4877,100.3545,100.4788,7700.0
2014-11-18 11:10:00,113.23,113.33,113.2,113.3,10600.0,100.4966,100.5853,100.4699,100.5587,10600.0
2014-11-18 11:20:00,113.29,113.3,113.18,113.19,6700.0,100.5498,100.5587,100.4522,100.461,6700.0
2014-11-18 11:30:00,113.2,113.24,113.15,113.18,16900.0,100.4699,100.5054,100.4255,100.4522,16900.0
2014-11-18 11:40:00,113.19,113.22,113.07,113.17,8800.0,100.461,100.4877,100.3545,100.4433,8800.0
2014-11-18 11:50:00,113.19,113.29,113.13,113.26,22000.0,100.461,100.5498,100.4078,100.5232,22000.0
2014-11-18 12:00:00,113.29,113.3,113.08,113.15,18600.0,100.5498,100.5587,100.3634,100.4255,18600.0
2014-11-18 12:10:00,113.15,113.17,113.08,113.11,6700.0,100.4255,100.4433,100.3634,100.39,6700.0
2014-11-18 12:20:00,113.11,113.17,113.08,113.13,16300.0,100.39,100.4433,100.3634,100.4078,16300.0
2014-11-18 12:30:00,113.13,113.18,113.04,113.11,14200.0,100.4078,100.4522,100.3279,100.39,14200.0
2014-11-18 12:40:00,113.11,113.17,113.11,113.16,24800.0,100.39,100.4433,100.39,100.4344,24800.0
2014-11-18 12:50:00,113.16,113.18,113.12,113.17,15200.0,100.4344,100.4522,100.3989,100.4433,15200.0
2014-11-18 13:00:00,113.15,113.16,113.07,113.08,9200.0,100.4255,100.4344,100.3545,100.3634,9200.0
2014-11-18 13:10:00,113.08,113.15,113.08,113.13,5900.0,100.3634,100.4255,100.3634,100.4078,5900.0
2014-11-18 13:20:00,113.12,113.17,113.11,113.15,17800.0,100.3989,100.4433,100.39,100.4255,17800.0
2014-11-18 13:30:00,113.14,113.15,113.06,113.14,8700.0,100.4167,100.4255,100.3457,100.4167,8700.0
2014-11-18 13:40:00,113.14,113.14,113.08,113.13,6400.0,100.4167,100.4167,100.3634,100.4078,6400.0
2014-11-18 13:50:00,113.09,113.15,113.07,113.15,6300.0,100.3723,100.4255,100.3545,100.4255,6300.0
2014-11-18 14:00:00,113.15,113.25,113.12,113.22,9600.0,100.4255,100.5143,100.3989,100.4877,9600.0
2014-11-18 14:10:00,113.24,113.36,113.24,113.36,6800.0,100.5054,100.6119,100.5054,100.6119,6800.0
2014-11-18 14:20:00,113.34,113.36,113.3,113.3,4600.0,100.5942,100.6119,100.5587,100.5587,4600.0
2014-11-18 14:30:00,113.32,113.39,113.28,113.36,9800.0,100.5764,100.6386,100.5409,100.6119,9800.0
2014-11-18 14:40:00,113.36,113.38,113.2,113.22,23000.0,100.6119,100.6297,100.4699,100.4877,23000.0
2014-11-18 14:50:00,113.24,113.25,113.13,113.15,11400.0,100.5054,100.5143,100.4078,100.4255,11400.0
2014-11-18 15:00:00,113.15,113.24,113.14,113.23,11000.0,100.4255,100.5054,100.4167,100.4966,11000.0
2014-11-18 15:10:00,113.24,113.24,113.15,113.16,22500.0,100.5054,100.5054,100.4255,100.4344,22500.0
2014-11-18 15:20:00,113.15,113.2,113.14,113.18,18100.0,100.4255,100.4699,100.4167,100.4522,18100.0
2014-11-18 15:30:00,113.19,113.22,113.15,113.21,24100.0,100.461,100.4877,100.4255,100.4788,24100.0
2014-11-18 15:40:00,113.2,113.26,113.15,113.15,68500.0,100.4699,100.5232,100.4255,100.4255,68500.0
2014-11-18 15:50:00,113.15,113.22,113.11,113.18,89100.0,100.4255,100.4877,100.39,100.4522,89100.0
2014-11-19 09:30:00,113.26,113.36,113.07,113.36,26400.0,100.5232,100.6119,100.3545,100.6119,26400.0
2014-11-19 09:40:00,113.36,113.48,113.24,113.43,70600.0,100.6119,100.7184,100.5054,100.6741,70600.0
2014-11-19 09:50:00,113.37,113.44,113.23,113.44,5100.0,100.6208,100.6829,100.4966,100.6829,5100.0
2014-11-19 10:00:00,113.39,113.39,113.02,113.05,7900.0,100.6386,100.6386,100.3102,100.3368,7900.0
2014-11-19 10:10:00,113.04,113.05,112.92,112.96,10400.0,100.3279,100.3368,100.2214,100.2569,10400.0
2014-11-19 10:20:00,112.94,112.94,112.77,112.77,7400.0,100.2392,100.2392,100.0883,100.0883,7400.0
2014-11-19 10:30:00,112.76,112.99,112.74,112.94,12800.0,100.0794,100.2835,100.0617,100.2392,12800.0
2014-11-19 10:40:00,112.92,113.09,112.92,112.98,6800.0,100.2214,100.3723,100.2214,100.2747,6800.0
2014-11-19 10:50:00,112.96,113.02,112.95,112.97,27300.0,100.2569,100.3102,100.248,100.2658,27300.0
2014-11-19 11:00:00,112.95,112.99,112.84,112.98,16600.0,100.248,100.2835,100.1504,100.2747,16600.0
2014-11-19 11:10:00,112.98,112.99,112.89,112.9,7700.0,100.2747,100.2835,100.1948,100.2037,7700.0
2014-11-19 11:20:00,112.9,112.93,112.83,112.84,7100.0,100.2037,100.2303,100.1415,100.1504,7100.0
2014-11-19 11:30:00,112.82,112.89,112.76,112.79,18800.0,100.1327,100.1948,100.0794,100.106,18800.0
2014-11-19 11:40:00,112.79,112.84,112.76,112.77,11800.0,100.106,100.1504,100.0794,100.0883,11800.0
2014-11-19 11:50:00,112.78,112.91,112.78,112.91,8600.0,100.0972,100.2125,100.0972,100.2125,8600.0
2014-11-19 12:00:00,112.9,112.97,112.89,112.91,6500.0,100.2037,100.2658,100.1948,100.2125,6500.0
2014-11-19 12:10:00,112.94,113.06,112.94,112.98,27700.0,100.2392,100.3457,100.2392,100.2747,27700.0
2014-11-19 12:20:00,112.98,113.1,112.98,113.07,14700.0,100.2747,100.3812,100.2747,100.3545,14700.0
2014-11-19 12:30:00,113.08,113.09,113.03,113.03,3800.0,100.3634,100.3723,100.319,100.319,3800.0
2014-11-19 12:40:00,113.05,113.12,113.02,113.07,5300.0,100.3368,100.3989,100.3102,100.3545,5300.0
2014-11-19 12:50:00,113.05,113.32,113.03,113.3,28400.0,100.3368,100.5764,100.319,100.5587,28400.0
2014-11-19 13:00:00,113.29,113.33,113.22,113.22,7300.0,100.5498,100.5853,100.4877,100.4877,7300.0
2014-11-19 13:10:00,113.22,113.25,113.17,113.25,6400.0,100.4877,100.5143,100.4433,100.5143,6400.0
2014-11-19 13:20:00,113.26,113.41,113.26,113.36,10100.0,100.5232,100.6563,100.5232,100.6119,10100.0
2014-11-19 13:30:00,113.36,113.37,113.19,113.19,10300.0,100.6119,100.6208,100.461,100.461,10300.0
2014-11-19 13:40:00,113.2,113.24,113.1,113.1,12100.0,100.4699,100.5054,100.3812,100.3812,12100.0
2014-11-19 13:50:00,113.09,113.27,113.09,113.19,8800.0,100.3723,100.5321,100.3723,100.461,8800.0
2014-11-19 14:00:00,113.2,113.37,113.16,113.17,28200.0,100.4699,100.6208,100.4344,100.4433,28200.0
2014-11-19 14:10:00,113.13,113.24,113.13,113.24,11700.0,100.4078,100.5054,100.4078,100.5054,11700.0
2014-11-19 14:20:00,113.23,113.23,113.01,113.07,9000.0,100.4966,100.4966,100.3013,100.3545,9000.0
2014-11-19 14:30:00,113.08,113.13,113.01,113.04,6700.0,100.3634,100.4078,100.3013,100.3279,6700.0
2014-11-19 14:40:00,113.06,113.12,112.99,113.07,7700.0,100.3457,100.3989,100.2835,100.3545,7700.0
2014-11-19 14:50:00,113.04,113.23,113.03,113.08,14700.0,100.3279,100.4966,100.319,100.3634,14700.0
2014-11-19 15:00:00,113.11,113.18,113.08,113.13,31600.0,100.39,100.4522,100.3634,100.4078,31600.0
2014-11-19 15:10:00,113.14,113.28,113.08,113.23,20000.0,100.4167,100.5409,100.3634,100.4966,20000.0
2014-11-19 15:20:00,113.25,113.29,113.15,113.19,39000.0,100.5143,100.5498,100.4255,100.461,39000.0
2014-11-19 15:30:00,113.17,113.21,113.13,113.16,14000.0,100.4433,100.4788,100.4078,100.4344,14000.0
2014-11-19 15:40:00,113.15,113.21,113.03,113.2,29000.0,100.4255,100.4788,100.319,100.4699,29000.0
2014-11-19 15:50:00,113.2,113.25,113.18,113.21,84300.0,100.4699,100.5143,100.4522,100.4788,84300.0
2014-11-20 09:30:00,112.48,112.81,112.45,112.66,15400.0,99.8309,100.1238,99.8043,99.9907,15400.0
2014-11-20 09:40:00,112.68,113.02,112.62,113.02,6600.0,100.0084,100.3102,99.9551,100.3102,6600.0
2014-11-20 09:50:00,112.97,113.01,112.8,112.8,5800.0,100.2658,100.3013,100.1149,100.1149,5800.0
2014-11-20 10:00:00,112.87,113.24,112.87,113.18,10700.0,100.177,100.5054,100.177,100.4522,10700.0
2014-11-20 10:10:00,113.15,113.18,113.05,113.1,3200.0,100.4255,100.4522,100.3368,100.3812,3200.0
2014-11-20 10:20:00,113.11,113.35,113.11,113.29,11900.0,100.39,100.6031,100.39,100.5498,11900.0
2014-11-20 10:30:00,113.26,113.33,113.19,113.25,13900.0,100.5232,100.5853,100.461,100.5143,13900.0
2014-11-20 10:40:00,113.25,113.35,113.04,113.06,14700.0,100.5143,100.6031,100.3279,100.3457,14700.0
2014-11-20 10:50:00,113.09,113.15,113.02,113.13,3900.0,100.3723,100.4255,100.3102,100.4078,3900.0
2014-11-20 11:00:00,113.13,113.23,113.13,113.15,10000.0,100.4078,100.4966,100.4078,100.4255,10000.0
2014-11-20 11:10:00,113.15,113.31,113.15,113.27,5600.0,100.4255,100.5676,100.4255,100.5321,5600.0
2014-11-20 11:20:00,113.28,113.34,113.25,113.31,7700.0,100.5409,100.5942,100.5143,100.5676,7700.0
2014-11-20 11:30:00,113.33,113.4,113.31,113.36,3800.0,100.5853,100.6474,100.5676,100.6119,3800.0
2014-11-20 11:40:00,113.35,113.38,113.22,113.29,10000.0,100.6031,100.6297,100.4877,100.5498,10000.0
2014-11-20 11:50:00,113.28,113.29,113.16,113.16,5900.0,100.5409,100.5498,100.4344,100.4344,5900.0
2014-11-20 12:00:00,113.16,113.31,113.12,113.27,8500.0,100.4344,100.5676,100.3989,100.5321,8500.0
2014-11-20 12:10:00,113.29,113.29,113.24,113.29,3200.0,100.5498,100.5498,100.5054,100.5498,3200.0
2014-11-20 12:20:00,113.28,113.31,113.2,113.22,6600.0,100.5409,100.5676,100.4699,100.4877,6600.0
2014-11-20 12:30:00,113.22,113.38,113.22,113.36,4000.0,100.4877,100.6297,100.4877,100.6119,4000.0
2014-11-20 12:40:00,113.32,113.32,113.15,113.21,5100.0,100.5764,100.5764,100.4255,100.4788,5100.0
2014-11-20 12:50:00,113.18,113.24,113.15,113.24,5100.0,100.4522,100.5054,100.4255,100.5054,5100.0
2014-11-20 13:00:00,113.23,113.35,113.23,113.29,2500.0,100.4966,100.6031,100.4966,100.5498,2500.0
2014-11-20 13:10:00,113.29,113.34,113.25,113.34,4300.0,100.5498,100.5942,100.5143,100.5942,4300.0
2014-11-20 13:20:00,113.35,113.41,113.33,113.4,6600.0,100.6031,100.6563,100.5853,100.6474,6600.0
2014-11-20 13:30:00,113.4,113.5,113.4,113.42,7200.0,100.6474,100.7362,100.6474,100.6652,7200.0
2014-11-20 13:40:00,113.42,113.59,113.41,113.56,14700.0,100.6652,100.8161,100.6563,100.7894,14700.0
2014-11-20 13:50:00,113.55,113.55,113.43,113.48,13000.0,100.7806,100.7806,100.6741,100.7184,13000.0
2014-11-20 14:00:00,113.49,113.58,113.48,113.57,15700.0,100.7273,100.8072,100.7184,100.7983,15700.0
2014-11-20 14:10:00,113.57,113.63,113.55,113.56,14800.0,100.7983,100.8516,100.7806,100.7894,14800.0
2014-11-20 14:20:00,113.57,113.58,113.39,113.39,15300.0,100.7983,100.8072,100.6386,100.6386,15300.0
2014-11-20 14:30:00,113.4,113.4,113.28,113.33,13600.0,100.6474,100.6474,100.5409,100.5853,13600.0
2014-11-20 14:40:00,113.33,113.42,113.33,113.38,11000.0,100.5853,100.6652,100.5853,100.6297,11000.0
2014-11-20 14:50:00,113.38,113.4,113.31,113.31,9700.0,100.6297,100.6474,100.5676,100.5676,9700.0
2014-11-20 15:00:00,113.32,113.34,113.25,113.32,11900.0,100.5764,100.5942,100.5143,100.5764,11900.0
2014-11-20 15:10:00,113.32,113.32,113.21,113.21,13300.0,100.5764,100.5764,100.4788,100.4788,13300.0
2014-11-20 15:20:00,113.21,113.37,113.16,113.34,21000.0,100.4788,100.6208,100.4344,100.5942,21000.0
2014-11-20 15:30:00,113.34,113.38,113.27,113.36,17500.0,100.5942,100.6297,100.5321,100.6119,17500.0
2014-11-20 15:40:00,113.36,113.41,113.33,113.37,25900.0,100.6119,100.6563,100.5853,100.6208,25900.0
2014-11-20 15:50:00,113.37,113.47,113.33,113.46,37600.0,100.6208,100.7096,100.5853,100.7007,37600.0
2014-11-21 09:30:00,114.53,115.0,114.27,114.86,146600.0,101.6504,102.0675,101.4196,101.9432,146600.0
2014-11-21 09:40:00,114.98,115.12,114.77,115.08,35600.0,102.0498,102.174,101.8634,102.1385,35600.0
2014-11-21 09:50:00,115.06,115.19,115.01,115.04,16800.0,102.1208,102.2361,102.0764,102.103,16800.0
2014-11-21 10:00:00,115.04,115.12,114.95,114.95,15300.0,102.103,102.174,102.0231,102.0231,15300.0
2014-11-21 10:10:00,114.94,115.01,114.77,114.83,14800.0,102.0142,102.0764,101.8634,101.9166,14800.0
2014-11-21 10:20:00,114.79,115.01,114.77,114.82,9300.0,101.8811,102.0764,101.8634,101.9077,9300.0
2014-11-21 10:30:00,114.84,114.87,114.67,114.81,9300.0,101.9255,101.9521,101.7746,101.8989,9300.0
2014-11-21 10:40:00,114.79,114.95,114.78,114.85,12700.0,101.8811,102.0231,101.8722,101.9344,12700.0
2014-11-21 10:50:00,114.83,114.94,114.8,114.93,14400.0,101.9166,102.0142,101.89,102.0054,14400.0
2014-11-21 11:00:00,114.91,114.99,114.89,114.92,14800.0,101.9876,102.0586,101.9699,101.9965,14800.0
2014-11-21 11:10:00,114.9,115.0,114.9,114.95,6300.0,101.9787,102.0675,101.9787,102.0231,6300.0
2014-11-21 11:20:00,114.98,115.0,114.88,114.89,13300.0,102.0498,102.0675,101.961,101.9699,13300.0
2014-11-21 11:30:00,114.85,114.87,114.72,114.73,5700.0,101.9344,101.9521,101.819,101.8279,5700.0
2014-11-21 11:40:00,114.75,114.77,114.68,114.68,6000.0,101.8456,101.8634,101.7835,101.7835,6000.0
2014-11-21 11:50:00,114.68,114.92,114.67,114.92,8900.0,101.7835,101.9965,101.7746,101.9965,8900.0
2014-11-21 12:00:00,114.92,114.96,114.81,114.83,6600.0,101.9965,102.032,101.8989,101.9166,6600.0
2014-11-21 12:10:00,114.84,114.86,114.7,114.7,4800.0,101.9255,101.9432,101.8012,101.8012,4800.0
2014-11-21 12:20:00,114.72,114.76,114.67,114.67,8100.0,101.819,101.8545,101.7746,101.7746,8100.0
2014-11-21 12:30:00,114.71,114.74,114.64,114.73,4700.0,101.8101,101.8367,101.748,101.8279,4700.0
2014-11-21 12:40:00,114.74,114.8,114.71,114.72,4800.0,101.8367,101.89,101.8101,101.819,4800.0
2014-11-21 12:50:00,114.71,114.78,114.61,114.61,9800.0,101.8101,101.8722,101.7214,101.7214,9800.0
2014-11-21 13:00:00,114.63,114.63,114.43,114.46,3500.0,101.7391,101.7391,101.5616,101.5882,3500.0
2014-11-21 13:10:00,114.43,114.47,114.38,114.38,7100.0,101.5616,101.5971,101.5172,101.5172,7100.0
2014-11-21 13:20:00,114.39,114.4,114.3,114.3,13500.0,101.5261,101.535,101.4462,101.4462,13500.0
2014-11-21 13:30:00,114.29,114.36,114.23,114.36,4800.0,101.4373,101.4995,101.3841,101.4995,4800.0
2014-11-21 13:40:00,114.36,114.48,114.36,114.48,10500.0,101.4995,101.606,101.4995,101.606,10500.0
2014-11-21 13:50:00,114.47,114.53,114.44,114.45,4700.0,101.5971,101.6504,101.5705,101.5794,4700.0
2014-11-21 14:00:00,114.46,114.53,114.42,114.42,8900.0,101.5882,101.6504,101.5527,101.5527,8900.0
2014-11-21 14:10:00,114.41,114.43,114.35,114.38,7000.0,101.5439,101.5616,101.4906,101.5172,7000.0
2014-11-21 14:20:00,114.35,114.35,114.17,114.19,10100.0,101.4906,101.4906,101.3308,101.3486,10100.0
2014-11-21 14:30:00,114.19,114.25,114.13,114.16,8500.0,101.3486,101.4018,101.2953,101.322,8500.0
2014-11-21 14:40:00,114.17,114.33,114.17,114.33,8500.0,101.3308,101.4728,101.3308,101.4728,8500.0
2014-11-21 14:50:00,114.33,114.45,114.32,114.39,8700.0,101.4728,101.5794,101.464,101.5261,8700.0
2014-11-21 15:00:00,114.4,114.5,114.38,114.4,15300.0,101.535,101.6237,101.5172,101.535,15300.0
2014-11-21 15:10:00,114.41,114.51,114.39,114.47,11300.0,101.5439,101.6326,101.5261,101.5971,11300.0
2014-11-21 15:20:00,114.47,114.51,114.4,114.5,11400.0,101.5971,101.6326,101.535,101.6237,11400.0
2014-11-21 15:30:00,114.52,114.58,114.48,114.5,16500.0,101.6415,101.6947,101.606,101.6237,16500.0
2014-11-21 15:40:00,114.48,114.52,114.44,114.45,34300.0,101.606,101.6415,101.5705,101.5794,34300.0
2014-11-21 15:50:00,114.46,114.53,114.33,114.5,77400.0,101.5882,101.6504,101.4728,101.6237,77400.0
2014-11-24 09:30:00,114.57,114.81,114.03,114.03,22200.0,101.6859,101.8989,101.2066,101.2066,22200.0
2014-11-24 09:40:00,114.13,114.35,113.87,114.3,20600.0,101.2953,101.4906,101.0646,101.4462,20600.0
2014-11-24 09:50:00,114.25,114.3,114.11,114.13,10300.0,101.4018,101.4462,101.2776,101.2953,10300.0
2014-11-24 10:00:00,114.17,114.47,114.17,114.41,12400.0,101.3308,101.5971,101.3308,101.5439,12400.0
2014-11-24 10:10:00,114.39,114.51,114.38,114.47,6900.0,101.5261,101.6326,101.5172,101.5971,6900.0
2014-11-24 10:20:00,114.47,114.54,114.46,114.46,3500.0,101.5971,101.6592,101.5882,101.5882,3500.0
2014-11-24 10:30:00,114.47,114.5,114.24,114.24,7400.0,101.5971,101.6237,101.393,101.393,7400.0
2014-11-24 10:40:00,114.26,114.26,114.1,114.1,11000.0,101.4107,101.4107,101.2687,101.2687,11000.0
2014-11-24 10:50:00,114.06,114.06,113.95,114.0,8900.0,101.2332,101.2332,101.1356,101.18,8900.0
2014-11-24 11:00:00,114.0,114.02,113.84,113.86,8600.0,101.18,101.1977,101.038,101.0557,8600.0
2014-11-24 11:10:00,113.86,113.86,113.68,113.69,9700.0,101.0557,101.0557,100.8959,100.9048,9700.0
2014-11-24 11:20:00,113.68,113.69,113.55,113.57,13300.0,100.8959,100.9048,100.7806,100.7983,13300.0
2014-11-24 11:30:00,113.58,113.63,113.57,113.59,8300.0,100.8072,100.8516,100.7983,100.8161,8300.0
2014-11-24 11:40:00,113.59,113.72,113.57,113.71,11100.0,100.8161,100.9314,100.7983,100.9226,11100.0
2014-11-24 11:50:00,113.7,113.87,113.7,113.85,10300.0,100.9137,101.0646,100.9137,101.0468,10300.0
2014-11-24 12:00:00,113.85,113.94,113.79,113.9,6200.0,101.0468,101.1267,100.9936,101.0912,6200.0
2014-11-24 12:10:00,113.87,113.91,113.86,113.91,4000.0,101.0646,101.1001,101.0557,101.1001,4000.0
2014-11-24 12:20:00,113.91,113.94,113.9,113.9,3700.0,101.1001,101.1267,101.0912,101.0912,3700.0
2014-11-24 12:30:00,113.9,113.92,113.84,113.87,5700.0,101.0912,101.109,101.038,101.0646,5700.0
2014-11-24 12:40:00,113.87,113.95,113.86,113.95,7400.0,101.0646,101.1356,101.0557,101.1356,7400.0
2014-11-24 12:50:00,113.95,114.02,113.93,114.01,7200.0,101.1356,101.1977,101.1178,101.1888,7200.0
2014-11-24 13:00:00,114.03,114.07,113.99,114.06,6900.0,101.2066,101.2421,101.1711,101.2332,6900.0
2014-11-24 13:10:00,114.06,114.06,114.0,114.02,2800.0,101.2332,101.2332,101.18,101.1977,2800.0
2014-11-24 13:20:00,114.04,114.09,114.02,114.09,5000.0,101.2155,101.2598,101.1977,101.2598,5000.0
2014-11-24 13:30:00,114.09,114.1,113.99,114.01,7000.0,101.2598,101.2687,101.1711,101.1888,7000.0
2014-11-24 13:40:00,114.02,114.07,114.01,114.07,7100.0,101.1977,101.2421,101.1888,101.2421,7100.0
2014-11-24 13:50:00,114.07,114.1,114.05,114.1,3400.0,101.2421,101.2687,101.2243,101.2687,3400.0
2014-11-24 14:00:00,114.11,114.21,114.1,114.21,5400.0,101.2776,101.3663,101.2687,101.3663,5400.0
2014-11-24 14:10:00,114.21,114.33,114.21,114.29,20000.0,101.3663,101.4728,101.3663,101.4373,20000.0
2014-11-24 14:20:00,114.26,114.32,114.24,114.29,13200.0,101.4107,101.464,101.393,101.4373,13200.0
2014-11-24 14:30:00,114.3,114.32,114.22,114.25,43400.0,101.4462,101.464,101.3752,101.4018,43400.0
2014-11-24 14:40:00,114.24,114.34,114.24,114.34,16700.0,101.393,101.4817,101.393,101.4817,16700.0
2014-11-24 14:50:00,114.31,114.31,114.26,114.27,19200.0,101.4551,101.4551,101.4107,101.4196,19200.0
2014-11-24 15:00:00,114.27,114.34,114.27,114.3,29600.0,101.4196,101.4817,101.4196,101.4462,29600.0
2014-11-24 15:10:00,114.3,114.4,114.25,114.27,78300.0,101.4462,101.535,101.4018,101.4196,78300.0
2014-11-24 15:20:00,114.29,114.34,114.26,114.34,23600.0,101.4373,101.4817,101.4107,101.4817,23600.0
2014-11-24 15:30:00,114.33,114.39,114.32,114.34,12400.0,101.4728,101.5261,101.464,101.4817,12400.0
2014-11-24 15:40:00,114.33,114.48,114.3,114.39,23300.0,101.4728,101.606,101.4462,101.5261,23300.0
2014-11-24 15:50:00,114.39,114.52,114.38,114.5,84800.0,101.5261,101.6415,101.5172,101.6237,84800.0
2014-11-25 09:30:00,114.4,114.72,114.3,114.3,25800.0,101.535,101.819,101.4462,101.4462,25800.0
2014-11-25 09:40:00,114.14,114.24,113.97,113.97,13600.0,101.3042,101.393,101.1533,101.1533,13600.0
2014-11-25 09:50:00,113.97,114.06,113.82,113.96,38100.0,101.1533,101.2332,101.0202,101.1445,38100.0
2014-11-25 10:00:00,113.96,113.96,113.64,113.81,17100.0,101.1445,101.1445,100.8604,101.0113,17100.0
2014-11-25 10:10:00,113.82,114.04,113.82,114.03,13300.0,101.0202,101.2155,101.0202,101.2066,13300.0
2014-11-25 10:20:00,114.01,114.32,113.96,114.29,11400.0,101.1888,101.464,101.1445,101.4373,11400.0
2014-11-25 10:30:00,114.31,114.31,113.96,113.98,12200.0,101.4551,101.4551,101.1445,101.1622,12200.0
2014-11-25 10:40:00,113.99,114.01,113.87,113.96,59900.0,101.1711,101.1888,101.0646,101.1445,59900.0
2014-11-25 10:50:00,113.95,114.03,113.86,113.95,6100.0,101.1356,101.2066,101.0557,101.1356,6100.0
2014-11-25 11:00:00,113.93,113.96,113.81,113.83,9700.0,101.1178,101.1445,101.0113,101.0291,9700.0
2014-11-25 11:10:00,113.8,113.8,113.67,113.69,6700.0,101.0025,101.0025,100.8871,100.9048,6700.0
2014-11-25 11:20:00,113.69,113.69,113.52,113.53,11000.0,100.9048,100.9048,100.7539,100.7628,11000.0
2014-11-25 11:30:00,113.53,113.83,113.52,113.79,15600.0,100.7628,101.0291,100.7539,100.9936,15600.0
2014-11-25 11:40:00,113.78,113.85,113.74,113.82,12700.0,100.9847,101.0468,100.9492,101.0202,12700.0
2014-11-25 11:50:00,113.81,113.84,113.71,113.81,11500.0,101.0113,101.038,100.9226,101.0113,11500.0
2014-11-25 12:00:00,113.83,113.91,113.83,113.89,7800.0,101.0291,101.1001,101.0291,101.0823,7800.0
2014-11-25 12:10:00,113.93,113.94,113.86,113.89,7300.0,101.1178,101.1267,101.0557,101.0823,7300.0
2014-11-25 12:20:00,113.9,113.92,113.84,113.84,7900.0,101.0912,101.109,101.038,101.038,7900.0
2014-11-25 12:30:00,113.84,114.05,113.84,114.02,11500.0,101.038,101.2243,101.038,101.1977,11500.0
2014-11-25 12:40:00,114.03,114.23,114.03,114.1,9700.0,101.2066,101.3841,101.2066,101.2687,9700.0
2014-11-25 12:50:00,114.1,114.1,114.02,114.04,10500.0,101.2687,101.2687,101.1977,101.2155,10500.0
2014-11-25 13:00:00,114.03,114.15,113.99,114.01,16100.0,101.2066,101.3131,101.1711,101.1888,16100.0
2014-11-25 13:10:00,113.98,114.01,113.9,113.9,9000.0,101.1622,101.1888,101.0912,101.0912,9000.0
2014-11-25 13:20:00,113.9,113.99,113.9,113.92,7500.0,101.0912,101.1711,101.0912,101.109,7500.0
2014-11-25 13:30:00,113.93,113.96,113.87,113.95,21600.0,101.1178,101.1445,101.0646,101.1356,21600.0
2014-11-25 13:40:00,113.93,113.96,113.88,113.94,12000.0,101.1178,101.1445,101.0735,101.1267,12000.0
2014-11-25 13:50:00,113.93,113.97,113.89,113.97,8000.0,101.1178,101.1533,101.0823,101.1533,8000.0
2014-11-25 14:00:00,113.96,113.96,113.89,113.91,6400.0,101.1445,101.1445,101.0823,101.1001,6400.0
2014-11-25 14:10:00,113.91,113.93,113.85,113.89,11300.0,101.1001,101.1178,101.0468,101.0823,11300.0
2014-11-25 14:20:00,113.9,113.93,113.86,113.88,16000.0,101.0912,101.1178,101.0557,101.0735,16000.0
2014-11-25 14:30:00,113.88,113.97,113.83,113.84,15800.0,101.0735,101.1533,101.0291,101.038,15800.0
2014-11-25 14:40:00,113.84,113.91,113.8,113.85,21800.0,101.038,101.1001,101.0025,101.0468,21800.0
2014-11-25 14:50:00,113.84,113.92,113.66,113.68,52900.0,101.038,101.109,100.8782,100.8959,52900.0
2014-11-25 15:00:00,113.68,113.73,113.63,113.63,24000.0,100.8959,100.9403,100.8516,100.8516,24000.0
2014-11-25 15:10:00,113.63,113.84,113.58,113.81,14600.0,100.8516,101.038,100.8072,101.0113,14600.0
2014-11-25 15:20:00,113.79,113.84,113.74,113.83,8800.0,100.9936,101.038,100.9492,101.0291,8800.0
2014-11-25 15:30:00,113.85,113.85,113.72,113.73,27800.0,101.0468,101.0468,100.9314,100.9403,27800.0
2014-11-25 15:40:00,113.73,113.79,113.61,113.61,48600.0,100.9403,100.9936,100.8338,100.8338,48600.0
2014-11-25 15:50:00,113.62,113.65,113.42,113.51,87000.0,100.8427,100.8693,100.6652,100.7451,87000.0
2014-11-26 09:30:00,113.31,113.59,113.01,113.15,21600.0,100.5676,100.8161,100.3013,100.4255,21600.0
2014-11-26 09:40:00,113.15,113.15,112.85,112.93,5900.0,100.4255,100.4255,100.1593,100.2303,5900.0
2014-11-26 09:50:00,112.98,113.2,112.97,113.09,8500.0,100.2747,100.4699,100.2658,100.3723,8500.0
2014-11-26 10:00:00,113.04,113.15,112.97,113.09,11500.0,100.3279,100.4255,100.2658,100.3723,11500.0
2014-11-26 10:10:00,113.08,113.23,113.06,113.23,11400.0,100.3634,100.4966,100.3457,100.4966,11400.0
2014-11-26 10:20:00,113.24,113.26,113.18,113.26,6700.0,100.5054,100.5232,100.4522,100.5232,6700.0
2014-11-26 10:30:00,113.25,113.26,113.03,113.04,10500.0,100.5143,100.5232,100.319,100.3279,10500.0
2014-11-26 10:40:00,113.05,113.09,113.02,113.04,6100.0,100.3368,100.3723,100.3102,100.3279,6100.0
2014-11-26 10:50:00,113.04,113.05,112.94,112.94,16300.0,100.3279,100.3368,100.2392,100.2392,16300.0
2014-11-26 11:00:00,112.92,112.94,112.5,112.8,105300.0,100.2214,100.2392,99.8486,100.1149,105300.0
2014-11-26 11:10:00,112.79,112.98,112.7,112.97,29000.0,100.106,100.2747,100.0262,100.2658,29000.0
2014-11-26 11:20:00,112.97,112.98,112.84,112.84,13500.0,100.2658,100.2747,100.1504,100.1504,13500.0
2014-11-26 11:30:00,112.85,113.07,112.75,112.95,41300.0,100.1593,100.3545,100.0705,100.248,41300.0
2014-11-26 11:40:00,112.97,113.21,112.92,113.21,15400.0,100.2658,100.4788,100.2214,100.4788,15400.0
2014-11-26 11:50:00,113.21,113.22,113.16,113.17,5800.0,100.4788,100.4877,100.4344,100.4433,5800.0
2014-11-26 12:00:00,113.19,113.4,113.18,113.4,46100.0,100.461,100.6474,100.4522,100.6474,46100.0
2014-11-26 12:10:00,113.4,113.4,113.33,113.37,3000.0,100.6474,100.6474,100.5853,100.6208,3000.0
2014-11-26 12:20:00,113.35,113.4,113.34,113.34,6900.0,100.6031,100.6474,100.5942,100.5942,6900.0
2014-11-26 12:30:00,113.36,113.44,113.36,113.42,1600.0,100.6119,100.6829,100.6119,100.6652,1600.0
2014-11-26 12:40:00,113.41,113.42,113.34,113.34,2500.0,100.6563,100.6652,100.5942,100.5942,2500.0
2014-11-26 12:50:00,113.36,113.39,113.32,113.37,12600.0,100.6119,100.6386,100.5764,100.6208,12600.0
2014-11-26 13:00:00,113.39,113.41,113.37,113.38,2100.0,100.6386,100.6563,100.6208,100.6297,2100.0
2014-11-26 13:10:00,113.38,113.38,113.33,113.34,4100.0,100.6297,100.6297,100.5853,100.5942,4100.0
2014-11-26 13:20:00,113.33,113.43,113.33,113.43,1200.0,100.5853,100.6741,100.5853,100.6741,1200.0
2014-11-26 13:30:00,113.4,113.53,113.4,113.52,8900.0,100.6474,100.7628,100.6474,100.7539,8900.0
2014-11-26 13:40:00,113.52,113.52,113.49,113.51,1300.0,100.7539,100.7539,100.7273,100.7451,1300.0
2014-11-26 13:50:00,113.52,113.53,113.48,113.48,5100.0,100.7539,100.7628,100.7184,100.7184,5100.0
2014-11-26 14:00:00,113.5,113.59,113.47,113.55,3500.0,100.7362,100.8161,100.7096,100.7806,3500.0
2014-11-26 14:10:00,113.55,113.64,113.53,113.63,4500.0,100.7806,100.8604,100.7628,100.8516,4500.0
2014-11-26 14:20:00,113.65,113.72,113.65,113.65,7100.0,100.8693,100.9314,100.8693,100.8693,7100.0
2014-11-26 14:30:00,113.65,113.68,113.61,113.63,15100.0,100.8693,100.8959,100.8338,100.8516,15100.0
2014-11-26 14:40:00,113.64,113.69,113.64,113.66,4200.0,100.8604,100.9048,100.8604,100.8782,4200.0
2014-11-26 14:50:00,113.67,113.7,113.53,113.53,14400.0,100.8871,100.9137,100.7628,100.7628,14400.0
2014-11-26 15:00:00,113.54,113.62,113.51,113.58,11600.0,100.7717,100.8427,100.7451,100.8072,11600.0
2014-11-26 15:10:00,113.57,113.63,113.56,113.61,6300.0,100.7983,100.8516,100.7894,100.8338,6300.0
2014-11-26 15:20:00,113.61,113.64,113.6,113.6,2800.0,100.8338,100.8604,100.8249,100.8249,2800.0
2014-11-26 15:30:00,113.62,113.65,113.59,113.63,4800.0,100.8427,100.8693,100.8161,100.8516,4800.0
2014-11-26 15:40:00,113.63,113.79,113.62,113.74,13300.0,100.8516,100.9936,100.8427,100.9492,13300.0
2014-11-26 15:50:00,113.75,113.8,113.7,113.75,24300.0,100.9581,101.0025,100.9137,100.9581,24300.0
2014-11-28 09:30:00,113.35,113.35,111.88,111.89,87500.0,100.6031,100.6031,99.2984,99.3072,87500.0
2014-11-28 09:40:00,112.03,112.05,111.47,111.7,69100.0,99.4315,99.4492,98.9345,99.1386,69100.0
2014-11-28 09:50:00,111.78,111.84,111.27,111.42,46900.0,99.2096,99.2629,98.757,98.8901,46900.0
2014-11-28 10:00:00,111.4,111.48,111.19,111.27,44900.0,98.8723,98.9433,98.686,98.757,44900.0
2014-11-28 10:10:00,111.25,111.34,111.14,111.31,66000.0,98.7392,98.8191,98.6416,98.7925,66000.0
2014-11-28 10:20:00,111.29,111.31,111.2,111.26,43400.0,98.7747,98.7925,98.6948,98.7481,43400.0
2014-11-28 10:30:00,111.25,111.36,111.19,111.22,59400.0,98.7392,98.8368,98.686,98.7126,59400.0
2014-11-28 10:40:00,111.26,111.33,111.2,111.23,34700.0,98.7481,98.8102,98.6948,98.7215,34700.0
2014-11-28 10:50:00,111.28,111.28,110.89,110.92,51100.0,98.7658,98.7658,98.4197,98.4463,51100.0
2014-11-28 11:00:00,110.94,110.97,110.62,110.75,61200.0,98.4641,98.4907,98.1801,98.2954,61200.0
2014-11-28 11:10:00,110.76,110.83,110.57,110.62,25700.0,98.3043,98.3664,98.1357,98.1801,25700.0
2014-11-28 11:20:00,110.64,110.86,110.62,110.71,24900.0,98.1978,98.3931,98.1801,98.2599,24900.0
2014-11-28 11:30:00,110.73,110.76,110.58,110.59,58800.0,98.2777,98.3043,98.1446,98.1534,58800.0
2014-11-28 11:40:00,110.58,110.61,110.1,110.11,54000.0,98.1446,98.1712,97.7185,97.7274,54000.0
2014-11-28 11:50:00,110.12,110.18,109.94,110.03,52800.0,97.7363,97.7895,97.5765,97.6564,52800.0
2014-11-28 12:00:00,110.01,110.01,109.67,109.69,39400.0,97.6387,97.6387,97.3369,97.3546,39400.0
2014-11-28 12:10:00,109.7,109.7,109.1,109.12,62200.0,97.3635,97.3635,96.831,96.8487,62200.0
2014-11-28 12:20:00,109.12,109.2,108.66,108.75,73400.0,96.8487,96.9198,96.4405,96.5204,73400.0
2014-11-28 12:30:00,108.73,108.73,108.12,108.42,109300.0,96.5026,96.5026,95.9612,96.2275,109300.0
2014-11-28 12:40:00,108.41,109.04,108.09,109.03,160800.0,96.2186,96.7777,95.9346,96.7689,160800.0
2014-11-28 12:50:00,109.03,109.05,108.81,108.95,131800.0,96.7689,96.7866,96.5736,96.6979,131800.0
2014-12-01 09:30:00,106.6,108.01,105.51,105.51,187200.0,94.6121,95.8636,93.6447,93.6447,187200.0
2014-12-01 09:40:00,105.52,105.57,104.81,104.82,227400.0,93.6536,93.698,93.0234,93.0323,227400.0
2014-12-01 09:50:00,104.86,105.67,104.85,105.34,120400.0,93.0678,93.7867,93.0589,93.4938,120400.0
2014-12-01 10:00:00,105.38,105.49,105.21,105.21,45200.0,93.5293,93.627,93.3785,93.3785,45200.0
2014-12-01 10:10:00,105.19,105.33,105.0,105.09,108000.0,93.3607,93.485,93.1921,93.2719,108000.0
2014-12-01 10:20:00,105.05,105.24,105.05,105.18,100900.0,93.2364,93.4051,93.2364,93.3518,100900.0
2014-12-01 10:30:00,105.18,105.2,104.78,104.79,76700.0,93.3518,93.3696,92.9968,93.0057,76700.0
2014-12-01 10:40:00,104.79,105.07,104.78,105.07,45100.0,93.0057,93.2542,92.9968,93.2542,45100.0
2014-12-01 10:50:00,105.06,105.06,104.51,104.51,37300.0,93.2453,93.2453,92.7572,92.7572,37300.0
2014-12-01 11:00:00,104.5,104.52,104.18,104.22,67900.0,92.7483,92.766,92.4643,92.4998,67900.0
2014-12-01 11:10:00,104.23,104.54,104.23,104.5,59800.0,92.5087,92.7838,92.5087,92.7483,59800.0
2014-12-01 11:20:00,104.5,104.76,104.5,104.65,41000.0,92.7483,92.9791,92.7483,92.8814,41000.0
2014-12-01 11:30:00,104.66,104.94,104.66,104.91,149300.0,92.8903,93.1388,92.8903,93.1122,149300.0
2014-12-01 11:40:00,104.9,105.06,104.88,104.96,58200.0,93.1033,93.2453,93.0856,93.1566,58200.0
2014-12-01 11:50:00,104.97,105.02,104.93,104.99,34900.0,93.1654,93.2098,93.1299,93.1832,34900.0
2014-12-01 12:00:00,104.98,105.26,104.98,105.25,20500.0,93.1743,93.4228,93.1743,93.414,20500.0
2014-12-01 12:10:00,105.28,105.58,105.25,105.58,43200.0,93.4406,93.7068,93.414,93.7068,43200.0
2014-12-01 12:20:00,105.58,105.58,105.29,105.31,24200.0,93.7068,93.7068,93.4495,93.4672,24200.0
2014-12-01 12:30:00,105.31,105.33,105.04,105.11,27900.0,93.4672,93.485,93.2276,93.2897,27900.0
2014-12-01 12:40:00,105.1,105.2,104.83,104.88,42500.0,93.2808,93.3696,93.0412,93.0856,42500.0
2014-12-01 12:50:00,104.92,104.93,104.71,104.82,88800.0,93.1211,93.1299,92.9347,93.0323,88800.0
2014-12-01 13:00:00,104.8,104.91,104.79,104.87,19400.0,93.0146,93.1122,93.0057,93.0767,19400.0
2014-12-01 13:10:00,104.86,104.95,104.77,104.88,34600.0,93.0678,93.1477,92.9879,93.0856,34600.0
2014-12-01 13:20:00,104.89,105.1,104.87,104.88,24900.0,93.0944,93.2808,93.0767,93.0856,24900.0
2014-12-01 13:30:00,104.88,105.05,104.7,104.7,61100.0,93.0856,93.2364,92.9258,92.9258,61100.0
2014-12-01 13:40:00,104.69,104.71,104.45,104.63,70100.0,92.9169,92.9347,92.7039,92.8637,70100.0
2014-12-01 13:50:00,104.63,104.63,104.11,104.15,109000.0,92.8637,92.8637,92.4022,92.4377,109000.0
2014-12-01 14:00:00,104.16,104.4,104.03,104.09,43000.0,92.4465,92.6595,92.3312,92.3844,43000.0
2014-12-01 14:10:00,104.13,104.23,104.03,104.04,37400.0,92.4199,92.5087,92.3312,92.34,37400.0
2014-12-01 14:20:00,104.02,104.1,103.97,104.01,50000.0,92.3223,92.3933,92.2779,92.3134,50000.0
2014-12-01 14:30:00,104.04,104.19,103.92,104.13,57000.0,92.34,92.4732,92.2335,92.4199,57000.0
2014-12-01 14:40:00,104.13,104.38,104.11,104.2,32600.0,92.4199,92.6418,92.4022,92.482,32600.0
2014-12-01 14:50:00,104.19,104.3,104.19,104.24,34000.0,92.4732,92.5708,92.4732,92.5175,34000.0
2014-12-01 15:00:00,104.25,104.26,104.19,104.24,40100.0,92.5264,92.5353,92.4732,92.5175,40100.0
2014-12-01 15:10:00,104.24,104.57,104.21,104.53,62300.0,92.5175,92.8104,92.4909,92.7749,62300.0
2014-12-01 15:20:00,104.53,104.62,104.48,104.51,124200.0,92.7749,92.8548,92.7305,92.7572,124200.0
2014-12-01 15:30:00,104.51,104.52,104.19,104.29,55300.0,92.7572,92.766,92.4732,92.5619,55300.0
2014-12-01 15:40:00,104.27,104.4,104.19,104.28,102100.0,92.5442,92.6595,92.4732,92.553,102100.0
2014-12-01 15:50:00,104.28,104.37,104.23,104.28,131600.0,92.553,92.6329,92.5087,92.553,131600.0
2014-12-02 09:30:00,104.0,104.62,103.81,104.55,71500.0,92.3045,92.8548,92.1359,92.7927,71500.0
2014-12-02 09:40:00,104.53,104.53,103.91,103.97,129400.0,92.7749,92.7749,92.2246,92.2779,129400.0
2014-12-02 09:50:00,103.97,104.16,103.93,104.14,74200.0,92.2779,92.4465,92.2424,92.4288,74200.0
2014-12-02 10:00:00,104.08,104.5,104.05,104.26,61400.0,92.3755,92.7483,92.3489,92.5353,61400.0
2014-12-02 10:10:00,104.25,104.3,104.07,104.12,24500.0,92.5264,92.5708,92.3667,92.411,24500.0
2014-12-02 10:20:00,104.15,104.32,104.02,104.19,69400.0,92.4377,92.5885,92.3223,92.4732,69400.0
2014-12-02 10:30:00,104.21,104.29,104.11,104.21,39300.0,92.4909,92.5619,92.4022,92.4909,39300.0
2014-12-02 10:40:00,104.22,104.27,104.17,104.27,30800.0,92.4998,92.5442,92.4554,92.5442,30800.0
2014-12-02 10:50:00,104.26,104.43,104.26,104.43,62600.0,92.5353,92.6862,92.5353,92.6862,62600.0
2014-12-02 11:00:00,104.44,104.74,104.44,104.74,88300.0,92.695,92.9613,92.695,92.9613,88300.0
2014-12-02 11:10:00,104.75,104.81,104.7,104.74,51700.0,92.9702,93.0234,92.9258,92.9613,51700.0
2014-12-02 11:20:00,104.74,104.96,104.69,104.93,67100.0,92.9613,93.1566,92.9169,93.1299,67100.0
2014-12-02 11:30:00,104.92,105.35,104.9,105.34,53100.0,93.1211,93.5027,93.1033,93.4938,53100.0
2014-12-02 11:40:00,105.33,105.68,105.33,105.59,35500.0,93.485,93.7956,93.485,93.7157,35500.0
2014-12-02 11:50:00,105.59,105.7,105.43,105.58,24600.0,93.7157,93.8133,93.5737,93.7068,24600.0
2014-12-02 12:00:00,105.55,105.84,105.53,105.7,24600.0,93.6802,93.9376,93.6625,93.8133,24600.0
2014-12-02 12:10:00,105.7,106.15,105.67,106.04,89300.0,93.8133,94.2127,93.7867,94.1151,89300.0
2014-12-02 12:20:00,106.04,106.06,105.91,106.04,40700.0,94.1151,94.1329,93.9997,94.1151,40700.0
2014-12-02 12:30:00,106.05,106.06,105.7,105.77,61800.0,94.124,94.1329,93.8133,93.8755,61800.0
2014-12-02 12:40:00,105.76,105.88,105.75,105.84,29200.0,93.8666,93.9731,93.8577,93.9376,29200.0
2014-12-02 12:50:00,105.85,106.0,105.85,105.98,31200.0,93.9465,94.0796,93.9465,94.0619,31200.0
2014-12-02 13:00:00,105.98,106.0,105.82,105.94,48500.0,94.0619,94.0796,93.9199,94.0264,48500.0
2014-12-02 13:10:00,105.93,106.01,105.88,105.95,44800.0,94.0175,94.0885,93.9731,94.0352,44800.0
2014-12-02 13:20:00,105.95,106.08,105.94,106.06,61000.0,94.0352,94.1506,94.0264,94.1329,61000.0
2014-12-02 13:30:00,106.07,106.36,106.03,106.34,46800.0,94.1417,94.3991,94.1062,94.3814,46800.0
2014-12-02 13:40:00,106.34,106.46,106.25,106.25,52200.0,94.3814,94.4879,94.3015,94.3015,52200.0
2014-12-02 13:50:00,106.26,106.28,106.05,106.11,35300.0,94.3104,94.3281,94.124,94.1772,35300.0
2014-12-02 14:00:00,106.12,106.27,106.12,106.24,53600.0,94.1861,94.3192,94.1861,94.2926,53600.0
2014-12-02 14:10:00,106.23,106.24,106.02,106.05,64600.0,94.2837,94.2926,94.0974,94.124,64600.0
2014-12-02 14:20:00,106.09,106.23,106.05,106.2,32700.0,94.1595,94.2837,94.124,94.2571,32700.0
2014-12-02 14:30:00,106.2,106.21,106.1,106.18,40800.0,94.2571,94.266,94.1684,94.2394,40800.0
2014-12-02 14:40:00,106.18,106.35,106.17,106.35,59000.0,94.2394,94.3903,94.2305,94.3903,59000.0
2014-12-02 14:50:00,106.34,106.35,106.19,106.3,34700.0,94.3814,94.3903,94.2482,94.3459,34700.0
2014-12-02 15:00:00,106.3,106.45,106.28,106.34,44900.0,94.3459,94.479,94.3281,94.3814,44900.0
2014-12-02 15:10:00,106.34,106.39,106.13,106.19,56400.0,94.3814,94.4258,94.195,94.2482,56400.0
2014-12-02 15:20:00,106.19,106.35,106.05,106.34,87500.0,94.2482,94.3903,94.124,94.3814,87500.0
2014-12-02 15:30:00,106.35,106.42,106.14,106.15,63000.0,94.3903,94.4524,94.2039,94.2127,63000.0
2014-12-02 15:40:00,106.15,106.17,106.06,106.12,120400.0,94.2127,94.2305,94.1329,94.1861,120400.0
2014-12-02 15:50:00,106.13,106.23,106.05,106.19,200100.0,94.195,94.2837,94.124,94.2482,200100.0
2014-12-03 09:30:00,106.13,106.97,106.07,106.97,56300.0,94.195,94.9405,94.1417,94.9405,56300.0
2014-12-03 09:40:00,106.96,107.98,106.92,107.9,67400.0,94.9317,95.8369,94.8962,95.7659,67400.0
2014-12-03 09:50:00,107.9,108.23,107.76,107.81,60500.0,95.7659,96.0588,95.6417,95.6861,60500.0
2014-12-03 10:00:00,107.82,108.25,107.82,108.17,32200.0,95.6949,96.0766,95.6949,96.0056,32200.0
2014-12-03 10:10:00,108.16,108.36,108.1,108.26,36200.0,95.9967,96.1742,95.9435,96.0855,36200.0
2014-12-03 10:20:00,108.25,108.37,108.03,108.12,160500.0,96.0766,96.1831,95.8813,95.9612,160500.0
2014-12-03 10:30:00,108.11,108.18,107.99,108.04,114200.0,95.9523,96.0145,95.8458,95.8902,114200.0
2014-12-03 10:40:00,108.04,108.24,108.02,108.21,25200.0,95.8902,96.0677,95.8724,96.0411,25200.0
2014-12-03 10:50:00,108.22,108.32,108.06,108.15,30300.0,96.05,96.1387,95.908,95.9878,30300.0
2014-12-03 11:00:00,108.16,108.31,108.12,108.13,45300.0,95.9967,96.1298,95.9612,95.9701,45300.0
2014-12-03 11:10:00,108.13,108.26,108.11,108.13,27900.0,95.9701,96.0855,95.9523,95.9701,27900.0
2014-12-03 11:20:00,108.15,108.35,108.15,108.33,31400.0,95.9878,96.1653,95.9878,96.1476,31400.0
2014-12-03 11:30:00,108.35,108.45,108.27,108.29,66100.0,96.1653,96.2541,96.0943,96.1121,66100.0
2014-12-03 11:40:00,108.3,108.33,108.21,108.3,42800.0,96.121,96.1476,96.0411,96.121,42800.0
2014-12-03 11:50:00,108.3,108.36,108.13,108.2,49300.0,96.121,96.1742,95.9701,96.0322,49300.0
2014-12-03 12:00:00,108.2,108.29,108.17,108.21,34100.0,96.0322,96.1121,96.0056,96.0411,34100.0
2014-12-03 12:10:00,108.2,108.33,108.16,108.3,52600.0,96.0322,96.1476,95.9967,96.121,52600.0
2014-12-03 12:20:00,108.29,108.41,108.26,108.35,19500.0,96.1121,96.2186,96.0855,96.1653,19500.0
2014-12-03 12:30:00,108.34,108.34,108.16,108.29,30100.0,96.1565,96.1565,95.9967,96.1121,30100.0
2014-12-03 12:40:00,108.29,108.47,108.27,108.41,20900.0,96.1121,96.2718,96.0943,96.2186,20900.0
2014-12-03 12:50:00,108.39,108.65,108.31,108.65,24400.0,96.2008,96.4316,96.1298,96.4316,24400.0
2014-12-03 13:00:00,108.65,108.74,108.35,108.44,39700.0,96.4316,96.5115,96.1653,96.2452,39700.0
2014-12-03 13:10:00,108.44,108.52,108.39,108.42,17900.0,96.2452,96.3162,96.2008,96.2275,17900.0
2014-12-03 13:20:00,108.41,108.45,108.37,108.41,38200.0,96.2186,96.2541,96.1831,96.2186,38200.0
2014-12-03 13:30:00,108.41,108.41,108.23,108.23,19100.0,96.2186,96.2186,96.0588,96.0588,19100.0
2014-12-03 13:40:00,108.22,108.42,108.19,108.41,31300.0,96.05,96.2275,96.0233,96.2186,31300.0
2014-12-03 13:50:00,108.42,108.45,108.34,108.45,12500.0,96.2275,96.2541,96.1565,96.2541,12500.0
2014-12-03 14:00:00,108.45,108.7,108.45,108.7,30700.0,96.2541,96.476,96.2541,96.476,30700.0
2014-12-03 14:10:00,108.7,108.79,108.64,108.65,27100.0,96.476,96.5559,96.4227,96.4316,27100.0
2014-12-03 14:20:00,108.66,108.8,108.61,108.8,26700.0,96.4405,96.5647,96.3961,96.5647,26700.0
2014-12-03 14:30:00,108.81,108.84,108.66,108.72,31400.0,96.5736,96.6002,96.4405,96.4937,31400.0
2014-12-03 14:40:00,108.73,108.87,108.73,108.81,56700.0,96.5026,96.6269,96.5026,96.5736,56700.0
2014-12-03 14:50:00,108.81,108.82,108.74,108.75,30800.0,96.5736,96.5825,96.5115,96.5204,30800.0
2014-12-03 15:00:00,108.75,108.86,108.7,108.84,74400.0,96.5204,96.618,96.476,96.6002,74400.0
2014-12-03 15:10:00,108.84,109.06,108.84,109.06,46300.0,96.6002,96.7955,96.6002,96.7955,46300.0
2014-12-03 15:20:00,109.06,109.15,109.04,109.14,49500.0,96.7955,96.8754,96.7777,96.8665,49500.0
2014-12-03 15:30:00,109.15,109.3,109.11,109.2,77900.0,96.8754,97.0085,96.8399,96.9198,77900.0
2014-12-03 15:40:00,109.2,109.26,109.13,109.23,230600.0,96.9198,96.973,96.8576,96.9464,230600.0
2014-12-03 15:50:00,109.23,109.27,109.15,109.22,186400.0,96.9464,96.9819,96.8754,96.9375,186400.0
2014-12-04 09:30:00,109.2,109.8,108.86,109.79,25800.0,96.9198,97.4523,96.618,97.4434,25800.0
2014-12-04 09:40:00,109.74,109.74,109.32,109.4,16100.0,97.399,97.399,97.0263,97.0973,16100.0
2014-12-04 09:50:00,109.32,109.42,109.12,109.24,38900.0,97.0263,97.115,96.8487,96.9553,38900.0
2014-12-04 10:00:00,109.26,109.44,109.2,109.34,77100.0,96.973,97.1328,96.9198,97.044,77100.0
2014-12-04 10:10:00,109.4,109.4,109.17,109.25,18700.0,97.0973,97.0973,96.8931,96.9641,18700.0
2014-12-04 10:20:00,109.24,109.36,109.2,109.21,26100.0,96.9553,97.0618,96.9198,96.9286,26100.0
2014-12-04 10:30:00,109.21,109.29,109.14,109.15,28400.0,96.9286,96.9996,96.8665,96.8754,28400.0
2014-12-04 10:40:00,109.14,109.17,108.85,108.92,25300.0,96.8665,96.8931,96.6091,96.6712,25300.0
2014-12-04 10:50:00,108.92,109.13,108.9,109.12,23400.0,96.6712,96.8576,96.6535,96.8487,23400.0
2014-12-04 11:00:00,109.12,109.17,109.05,109.12,74700.0,96.8487,96.8931,96.7866,96.8487,74700.0
2014-12-04 11:10:00,109.11,109.3,109.1,109.3,16600.0,96.8399,97.0085,96.831,97.0085,16600.0
2014-12-04 11:20:00,109.27,109.28,109.11,109.2,29000.0,96.9819,96.9908,96.8399,96.9198,29000.0
2014-12-04 11:30:00,109.22,109.3,109.06,109.2,26500.0,96.9375,97.0085,96.7955,96.9198,26500.0
2014-12-04 11:40:00,109.14,109.3,109.13,109.25,16300.0,96.8665,97.0085,96.8576,96.9641,16300.0
2014-12-04 11:50:00,109.23,109.27,109.07,109.22,98700.0,96.9464,96.9819,96.8044,96.9375,98700.0
2014-12-04 12:00:00,109.19,109.43,109.16,109.42,22300.0,96.9109,97.1239,96.8842,97.115,22300.0
2014-12-04 12:10:00,109.42,109.42,109.25,109.25,17300.0,97.115,97.115,96.9641,96.9641,17300.0
2014-12-04 12:20:00,109.24,109.31,109.24,109.26,7000.0,96.9553,97.0174,96.9553,96.973,7000.0
2014-12-04 12:30:00,109.25,109.7,109.24,109.45,16700.0,96.9641,97.3635,96.9553,97.1416,16700.0
2014-12-04 12:40:00,109.46,109.62,109.44,109.54,11600.0,97.1505,97.2925,97.1328,97.2215,11600.0
2014-12-04 12:50:00,109.51,109.51,109.32,109.44,10000.0,97.1949,97.1949,97.0263,97.1328,10000.0
2014-12-04 13:00:00,109.42,109.55,109.36,109.48,9000.0,97.115,97.2304,97.0618,97.1683,9000.0
2014-12-04 13:10:00,109.45,109.56,109.38,109.56,15300.0,97.1416,97.2393,97.0795,97.2393,15300.0
2014-12-04 13:20:00,109.55,109.66,109.52,109.62,12300.0,97.2304,97.328,97.2038,97.2925,12300.0
2014-12-04 13:30:00,109.62,109.62,109.47,109.48,14000.0,97.2925,97.2925,97.1594,97.1683,14000.0
2014-12-04 13:40:00,109.5,109.71,109.5,109.68,17200.0,97.186,97.3724,97.186,97.3458,17200.0
2014-12-04 13:50:00,109.68,109.78,109.6,109.71,27200.0,97.3458,97.4345,97.2748,97.3724,27200.0
2014-12-04 14:00:00,109.72,109.82,109.61,109.78,29800.0,97.3813,97.47,97.2836,97.4345,29800.0
2014-12-04 14:10:00,109.77,109.79,109.66,109.69,29400.0,97.4256,97.4434,97.328,97.3546,29400.0
2014-12-04 14:20:00,109.66,109.78,109.61,109.71,32400.0,97.328,97.4345,97.2836,97.3724,32400.0
2014-12-04 14:30:00,109.71,109.75,109.48,109.5,49100.0,97.3724,97.4079,97.1683,97.186,49100.0
2014-12-04 14:40:00,109.48,109.54,109.39,109.43,29400.0,97.1683,97.2215,97.0884,97.1239,29400.0
2014-12-04 14:50:00,109.42,109.53,109.33,109.43,54700.0,97.115,97.2126,97.0351,97.1239,54700.0
2014-12-04 15:00:00,109.44,109.54,109.39,109.45,24100.0,97.1328,97.2215,97.0884,97.1416,24100.0
2014-12-04 15:10:00,109.45,109.51,109.36,109.38,27300.0,97.1416,97.1949,97.0618,97.0795,27300.0
2014-12-04 15:20:00,109.38,109.39,109.13,109.25,34600.0,97.0795,97.0884,96.8576,96.9641,34600.0
2014-12-04 15:30:00,109.22,109.37,109.18,109.27,35900.0,96.9375,97.0706,96.902,96.9819,35900.0
2014-12-04 15:40:00,109.27,109.46,109.26,109.37,72600.0,96.9819,97.1505,96.973,97.0706,72600.0
2014-12-04 15:50:00,109.37,109.53,109.3,109.52,131500.0,97.0706,97.2126,97.0085,97.2038,131500.0
2014-12-05 09:30:00,109.68,110.41,109.68,109.99,43300.0,97.3458,97.9937,97.3458,97.6209,43300.0
2014-12-05 09:40:00,110.05,110.2,109.93,110.19,24100.0,97.6742,97.8073,97.5677,97.7984,24100.0
2014-12-05 09:50:00,110.14,110.18,109.95,110.01,8800.0,97.754,97.7895,97.5854,97.6387,8800.0
2014-12-05 10:00:00,109.98,110.06,109.84,109.92,31300.0,97.612,97.683,97.4878,97.5588,31300.0
2014-12-05 10:10:00,109.9,110.22,109.9,110.21,28400.0,97.541,97.825,97.541,97.8162,28400.0
2014-12-05 10:20:00,110.23,110.25,110.0,110.11,24100.0,97.8339,97.8517,97.6298,97.7274,24100.0
2014-12-05 10:30:00,110.1,110.25,110.1,110.19,12200.0,97.7185,97.8517,97.7185,97.7984,12200.0
2014-12-05 10:40:00,110.19,110.3,110.18,110.27,16500.0,97.7984,97.896,97.7895,97.8694,16500.0
2014-12-05 10:50:00,110.28,110.31,110.11,110.14,27300.0,97.8783,97.9049,97.7274,97.754,27300.0
2014-12-05 11:00:00,110.14,110.19,110.06,110.09,19100.0,97.754,97.7984,97.683,97.7097,19100.0
2014-12-05 11:10:00,110.09,110.12,110.04,110.04,24100.0,97.7097,97.7363,97.6653,97.6653,24100.0
2014-12-05 11:20:00,110.03,110.15,110.0,110.14,20600.0,97.6564,97.7629,97.6298,97.754,20600.0
2014-12-05 11:30:00,110.16,110.17,109.98,110.17,14400.0,97.7718,97.7807,97.612,97.7807,14400.0
2014-12-05 11:40:00,110.17,110.19,110.04,110.06,8700.0,97.7807,97.7984,97.6653,97.683,8700.0
2014-12-05 11:50:00,110.08,110.33,110.08,110.18,13600.0,97.7008,97.9227,97.7008,97.7895,13600.0
2014-12-05 12:00:00,110.19,110.2,109.98,110.0,18400.0,97.7984,97.8073,97.612,97.6298,18400.0
2014-12-05 12:10:00,110.0,110.03,109.84,110.02,10200.0,97.6298,97.6564,97.4878,97.6475,10200.0
2014-12-05 12:20:00,110.0,110.0,109.85,109.93,8400.0,97.6298,97.6298,97.4967,97.5677,8400.0
2014-12-05 12:30:00,109.91,109.94,109.78,109.8,10700.0,97.5499,97.5765,97.4345,97.4523,10700.0
2014-12-05 12:40:00,109.83,109.91,109.8,109.86,9600.0,97.4789,97.5499,97.4523,97.5055,9600.0
2014-12-05 12:50:00,109.84,109.86,109.75,109.75,8400.0,97.4878,97.5055,97.4079,97.4079,8400.0
2014-12-05 13:00:00,109.75,109.84,109.73,109.83,12800.0,97.4079,97.4878,97.3901,97.4789,12800.0
2014-12-05 13:10:00,109.85,109.86,109.56,109.63,24000.0,97.4967,97.5055,97.2393,97.3014,24000.0
2014-12-05 13:20:00,109.66,109.77,109.59,109.72,69400.0,97.328,97.4256,97.2659,97.3813,69400.0
2014-12-05 13:30:00,109.73,109.76,109.6,109.63,36600.0,97.3901,97.4168,97.2748,97.3014,36600.0
2014-12-05 13:40:00,109.6,109.72,109.6,109.66,31000.0,97.2748,97.3813,97.2748,97.328,31000.0
2014-12-05 13:50:00,109.65,109.7,109.49,109.49,18800.0,97.3191,97.3635,97.1771,97.1771,18800.0
2014-12-05 14:00:00,109.5,109.52,109.37,109.43,34900.0,97.186,97.2038,97.0706,97.1239,34900.0
2014-12-05 14:10:00,109.44,109.47,109.4,109.42,17600.0,97.1328,97.1594,97.0973,97.115,17600.0
2014-12-05 14:20:00,109.4,109.45,109.29,109.37,55100.0,97.0973,97.1416,96.9996,97.0706,55100.0
2014-12-05 14:30:00,109.37,109.37,109.18,109.19,20500.0,97.0706,97.0706,96.902,96.9109,20500.0
2014-12-05 14:40:00,109.18,109.19,108.97,108.97,17600.0,96.902,96.9109,96.7156,96.7156,17600.0
2014-12-05 14:50:00,108.97,108.98,108.84,108.89,33900.0,96.7156,96.7245,96.6002,96.6446,33900.0
2014-12-05 15:00:00,108.88,108.98,108.87,108.87,19900.0,96.6357,96.7245,96.6269,96.6269,19900.0
2014-12-05 15:10:00,108.87,109.06,108.87,109.03,28300.0,96.6269,96.7955,96.6269,96.7689,28300.0
2014-12-05 15:20:00,109.03,109.09,109.0,109.05,25900.0,96.7689,96.8221,96.7422,96.7866,25900.0
2014-12-05 15:30:00,109.02,109.02,108.84,108.92,24900.0,96.76,96.76,96.6002,96.6712,24900.0
2014-12-05 15:40:00,108.9,109.03,108.89,108.89,87200.0,96.6535,96.7689,96.6446,96.6446,87200.0
2014-12-05 15:50:00,108.89,109.06,108.82,109.02,92600.0,96.6446,96.7955,96.5825,96.76,92600.0
2014-12-08 09:30:00,107.93,108.37,107.34,107.98,72500.0,95.7926,96.1831,95.2689,95.8369,72500.0
2014-12-08 09:40:00,107.92,107.98,107.74,107.81,23100.0,95.7837,95.8369,95.6239,95.6861,23100.0
2014-12-08 09:50:00,107.81,107.91,107.49,107.56,26200.0,95.6861,95.7748,95.4021,95.4642,26200.0
2014-12-08 10:00:00,107.62,107.83,107.52,107.67,32800.0,95.5174,95.7038,95.4287,95.5618,32800.0
2014-12-08 10:10:00,107.68,107.84,107.6,107.83,35400.0,95.5707,95.7127,95.4997,95.7038,35400.0
2014-12-08 10:20:00,107.83,107.86,107.65,107.72,36500.0,95.7038,95.7304,95.5441,95.6062,36500.0
2014-12-08 10:30:00,107.72,107.72,107.28,107.31,57600.0,95.6062,95.6062,95.2157,95.2423,57600.0
2014-12-08 10:40:00,107.31,107.42,106.97,106.99,63400.0,95.2423,95.3399,94.9405,94.9583,63400.0
2014-12-08 10:50:00,106.99,107.17,106.98,107.15,38800.0,94.9583,95.118,94.9494,95.1003,38800.0
2014-12-08 11:00:00,107.15,107.17,106.92,107.01,31400.0,95.1003,95.118,94.8962,94.976,31400.0
2014-12-08 11:10:00,107.01,107.07,106.99,107.06,37700.0,94.976,95.0293,94.9583,95.0204,37700.0
2014-12-08 11:20:00,107.05,107.06,106.85,106.85,28100.0,95.0115,95.0204,94.834,94.834,28100.0
2014-12-08 11:30:00,106.85,106.9,106.7,106.71,17600.0,94.834,94.8784,94.7009,94.7098,17600.0
2014-12-08 11:40:00,106.71,106.73,106.52,106.56,22500.0,94.7098,94.7275,94.5411,94.5766,22500.0
2014-12-08 11:50:00,106.54,106.71,106.51,106.68,32800.0,94.5589,94.7098,94.5323,94.6831,32800.0
2014-12-08 12:00:00,106.67,106.69,106.47,106.48,42900.0,94.6743,94.692,94.4968,94.5056,42900.0
2014-12-08 12:10:00,106.48,106.48,106.2,106.32,29100.0,94.5056,94.5056,94.2571,94.3636,29100.0
2014-12-08 12:20:00,106.31,106.33,106.16,106.2,25200.0,94.3547,94.3725,94.2216,94.2571,25200.0
2014-12-08 12:30:00,106.19,106.31,106.11,106.27,18700.0,94.2482,94.3547,94.1772,94.3192,18700.0
2014-12-08 12:40:00,106.3,106.31,106.1,106.1,40200.0,94.3459,94.3547,94.1684,94.1684,40200.0
2014-12-08 12:50:00,106.11,106.12,105.89,105.92,30500.0,94.1772,94.1861,93.982,94.0086,30500.0
2014-12-08 13:00:00,105.96,106.08,105.95,106.08,18000.0,94.0441,94.1506,94.0352,94.1506,18000.0
2014-12-08 13:10:00,106.08,106.1,106.01,106.01,39000.0,94.1506,94.1684,94.0885,94.0885,39000.0
2014-12-08 13:20:00,106.01,106.06,105.92,105.96,42600.0,94.0885,94.1329,94.0086,94.0441,42600.0
2014-12-08 13:30:00,105.96,105.96,105.43,105.46,72800.0,94.0441,94.0441,93.5737,93.6003,72800.0
2014-12-08 13:40:00,105.46,105.5,105.4,105.48,22300.0,93.6003,93.6358,93.5471,93.6181,22300.0
2014-12-08 13:50:00,105.42,105.5,105.13,105.14,61400.0,93.5648,93.6358,93.3074,93.3163,61400.0
2014-12-08 14:00:00,105.14,105.15,104.38,104.49,194100.0,93.3163,93.3252,92.6418,92.7394,194100.0
2014-12-08 14:10:00,104.5,104.6,104.39,104.54,53100.0,92.7483,92.837,92.6507,92.7838,53100.0
2014-12-08 14:20:00,104.54,104.63,104.2,104.24,50900.0,92.7838,92.8637,92.482,92.5175,50900.0
2014-12-08 14:30:00,104.25,104.31,104.06,104.23,78400.0,92.5264,92.5797,92.3578,92.5087,78400.0
2014-12-08 14:40:00,104.25,104.48,104.06,104.44,47000.0,92.5264,92.7305,92.3578,92.695,47000.0
2014-12-08 14:50:00,104.43,104.72,104.27,104.27,55500.0,92.6862,92.9436,92.5442,92.5442,55500.0
2014-12-08 15:00:00,104.28,104.45,104.2,104.28,58900.0,92.553,92.7039,92.482,92.553,58900.0
2014-12-08 15:10:00,104.28,104.33,104.03,104.06,93300.0,92.553,92.5974,92.3312,92.3578,93300.0
2014-12-08 15:20:00,104.03,104.12,103.74,103.75,99500.0,92.3312,92.411,92.0738,92.0826,99500.0
2014-12-08 15:30:00,103.76,103.92,103.68,103.74,88800.0,92.0915,92.2335,92.0205,92.0738,88800.0
2014-12-08 15:40:00,103.73,103.82,103.65,103.7,123200.0,92.0649,92.1448,91.9939,92.0383,123200.0
2014-12-08 15:50:00,103.72,104.1,103.67,103.89,243600.0,92.056,92.3933,92.0116,92.2069,243600.0
2014-12-09 09:30:00,102.81,103.58,102.52,103.17,129200.0,91.2483,91.9318,90.991,91.5679,129200.0
2014-12-09 09:40:00,103.0,103.82,103.0,103.8,50800.0,91.417,92.1448,91.417,92.127,50800.0
2014-12-09 09:50:00,103.8,103.99,103.68,103.99,25100.0,92.127,92.2956,92.0205,92.2956,25100.0
2014-12-09 10:00:00,104.02,104.43,104.02,104.37,54500.0,92.3223,92.6862,92.3223,92.6329,54500.0
2014-12-09 10:10:00,104.37,104.42,103.95,104.0,60300.0,92.6329,92.6773,92.2601,92.3045,60300.0
2014-12-09 10:20:00,103.98,104.01,103.47,103.59,27700.0,92.2868,92.3134,91.8341,91.9406,27700.0
2014-12-09 10:30:00,103.53,103.59,103.34,103.44,92600.0,91.8874,91.9406,91.7187,91.8075,92600.0
2014-12-09 10:40:00,103.42,103.53,103.34,103.47,39800.0,91.7897,91.8874,91.7187,91.8341,39800.0
2014-12-09 10:50:00,103.46,103.78,103.46,103.75,76400.0,91.8253,92.1093,91.8253,92.0826,76400.0
2014-12-09 11:00:00,103.77,103.99,103.77,103.8,26100.0,92.1004,92.2956,92.1004,92.127,26100.0
2014-12-09 11:10:00,103.8,103.91,103.76,103.9,15300.0,92.127,92.2246,92.0915,92.2158,15300.0
2014-12-09 11:20:00,103.89,104.21,103.88,104.01,34500.0,92.2069,92.4909,92.198,92.3134,34500.0
2014-12-09 11:30:00,104.03,104.09,103.82,103.88,15500.0,92.3312,92.3844,92.1448,92.198,15500.0
2014-12-09 11:40:00,103.89,103.94,103.73,103.81,18700.0,92.2069,92.2513,92.0649,92.1359,18700.0
2014-12-09 11:50:00,103.85,103.93,103.84,103.87,14700.0,92.1714,92.2424,92.1625,92.1891,14700.0
2014-12-09 12:00:00,103.86,104.0,103.79,103.95,14700.0,92.1803,92.3045,92.1181,92.2601,14700.0
2014-12-09 12:10:00,103.94,103.96,103.8,103.84,14200.0,92.2513,92.269,92.127,92.1625,14200.0
2014-12-09 12:20:00,103.83,103.97,103.83,103.92,9400.0,92.1536,92.2779,92.1536,92.2335,9400.0
2014-12-09 12:30:00,103.94,104.17,103.89,104.17,7500.0,92.2513,92.4554,92.2069,92.4554,7500.0
2014-12-09 12:40:00,104.17,104.38,104.17,104.38,18400.0,92.4554,92.6418,92.4554,92.6418,18400.0
2014-12-09 12:50:00,104.39,104.49,104.31,104.48,16500.0,92.6507,92.7394,92.5797,92.7305,16500.0
2014-12-09 13:00:00,104.5,104.64,104.39,104.64,18800.0,92.7483,92.8726,92.6507,92.8726,18800.0
2014-12-09 13:10:00,104.65,104.88,104.62,104.87,16500.0,92.8814,93.0856,92.8548,93.0767,16500.0
2014-12-09 13:20:00,104.86,104.91,104.8,104.87,20900.0,93.0678,93.1122,93.0146,93.0767,20900.0
2014-12-09 13:30:00,104.85,105.16,104.85,105.15,18800.0,93.0589,93.3341,93.0589,93.3252,18800.0
2014-12-09 13:40:00,105.13,105.17,105.0,105.02,21000.0,93.3074,93.3429,93.1921,93.2098,21000.0
2014-12-09 13:50:00,105.01,105.15,104.91,105.12,15000.0,93.2009,93.3252,93.1122,93.2986,15000.0
2014-12-09 14:00:00,105.13,105.3,105.12,105.25,20300.0,93.3074,93.4583,93.2986,93.414,20300.0
2014-12-09 14:10:00,105.27,105.35,105.22,105.34,18400.0,93.4317,93.5027,93.3873,93.4938,18400.0
2014-12-09 14:20:00,105.37,105.48,105.32,105.47,17800.0,93.5205,93.6181,93.4761,93.6092,17800.0
2014-12-09 14:30:00,105.46,105.46,105.28,105.29,55300.0,93.6003,93.6003,93.4406,93.4495,55300.0
2014-12-09 14:40:00,105.28,105.42,105.26,105.39,40400.0,93.4406,93.5648,93.4228,93.5382,40400.0
2014-12-09 14:50:00,105.4,105.42,105.25,105.39,29800.0,93.5471,93.5648,93.414,93.5382,29800.0
2014-12-09 15:00:00,105.4,105.61,105.33,105.44,47800.0,93.5471,93.7335,93.485,93.5826,47800.0
2014-12-09 15:10:00,105.43,105.52,105.35,105.46,25400.0,93.5737,93.6536,93.5027,93.6003,25400.0
2014-12-09 15:20:00,105.46,105.48,105.28,105.28,29400.0,93.6003,93.6181,93.4406,93.4406,29400.0
2014-12-09 15:30:00,105.28,105.3,105.2,105.21,59700.0,93.4406,93.4583,93.3696,93.3785,59700.0
2014-12-09 15:40:00,105.21,105.36,105.17,105.35,32100.0,93.3785,93.5116,93.3429,93.5027,32100.0
2014-12-09 15:50:00,105.35,105.51,105.26,105.44,73000.0,93.5027,93.6447,93.4228,93.5826,73000.0
2014-12-10 09:30:00,105.28,105.28,104.36,104.36,20500.0,93.4406,93.4406,92.624,92.624,20500.0
2014-12-10 09:40:00,104.35,104.51,104.09,104.21,13400.0,92.6152,92.7572,92.3844,92.4909,13400.0
2014-12-10 09:50:00,104.12,104.24,103.81,104.01,9500.0,92.411,92.5175,92.1359,92.3134,9500.0
2014-12-10 10:00:00,104.04,104.13,103.8,104.07,21100.0,92.34,92.4199,92.127,92.3667,21100.0
2014-12-10 10:10:00,104.09,104.5,103.94,104.48,47100.0,92.3844,92.7483,92.2513,92.7305,47100.0
2014-12-10 10:20:00,104.42,104.63,104.39,104.63,40100.0,92.6773,92.8637,92.6507,92.8637,40100.0
2014-12-10 10:30:00,104.61,104.61,104.31,104.35,62200.0,92.8459,92.8459,92.5797,92.6152,62200.0
2014-12-10 10:40:00,104.34,104.66,104.33,104.46,104700.0,92.6063,92.8903,92.5974,92.7128,104700.0
2014-12-10 10:50:00,104.48,104.86,104.37,104.86,44400.0,92.7305,93.0678,92.6329,93.0678,44400.0
2014-12-10 11:00:00,104.87,105.28,104.83,105.28,59400.0,93.0767,93.4406,93.0412,93.4406,59400.0
2014-12-10 11:10:00,105.23,105.24,104.73,104.78,43200.0,93.3962,93.4051,92.9524,92.9968,43200.0
2014-12-10 11:20:00,104.77,105.02,104.71,104.71,33100.0,92.9879,93.2098,92.9347,92.9347,33100.0
2014-12-10 11:30:00,104.64,105.04,104.64,105.0,20800.0,92.8726,93.2276,92.8726,93.1921,20800.0
2014-12-10 11:40:00,104.95,105.1,104.86,105.07,17800.0,93.1477,93.2808,93.0678,93.2542,17800.0
2014-12-10 11:50:00,105.1,105.27,104.99,105.07,24600.0,93.2808,93.4317,93.1832,93.2542,24600.0
2014-12-10 12:00:00,105.05,105.17,104.85,104.92,21800.0,93.2364,93.3429,93.0589,93.1211,21800.0
2014-12-10 12:10:00,104.93,104.93,104.75,104.86,20800.0,93.1299,93.1299,92.9702,93.0678,20800.0
2014-12-10 12:20:00,104.85,104.9,104.72,104.73,27200.0,93.0589,93.1033,92.9436,92.9524,27200.0
2014-12-10 12:30:00,104.74,104.92,104.66,104.77,19600.0,92.9613,93.1211,92.8903,92.9879,19600.0
2014-12-10 12:40:00,104.78,104.98,104.75,104.98,30000.0,92.9968,93.1743,92.9702,93.1743,30000.0
2014-12-10 12:50:00,104.95,105.06,104.87,104.9,23300.0,93.1477,93.2453,93.0767,93.1033,23300.0
2014-12-10 13:00:00,104.9,104.95,104.76,104.87,35600.0,93.1033,93.1477,92.9791,93.0767,35600.0
2014-12-10 13:10:00,104.88,104.92,104.75,104.75,27600.0,93.0856,93.1211,92.9702,92.9702,27600.0
2014-12-10 13:20:00,104.74,104.8,104.7,104.79,22800.0,92.9613,93.0146,92.9258,93.0057,22800.0
2014-12-10 13:30:00,104.78,104.84,104.66,104.67,26800.0,92.9968,93.0501,92.8903,92.8992,26800.0
2014-12-10 13:40:00,104.68,104.68,104.37,104.37,36900.0,92.9081,92.9081,92.6329,92.6329,36900.0
2014-12-10 13:50:00,104.35,104.45,104.32,104.44,15900.0,92.6152,92.7039,92.5885,92.695,15900.0
2014-12-10 14:00:00,104.44,104.69,104.4,104.64,23200.0,92.695,92.9169,92.6595,92.8726,23200.0
2014-12-10 14:10:00,104.65,104.72,104.57,104.68,19700.0,92.8814,92.9436,92.8104,92.9081,19700.0
2014-12-10 14:20:00,104.67,104.68,104.32,104.34,120400.0,92.8992,92.9081,92.5885,92.6063,120400.0
2014-12-10 14:30:00,104.34,104.34,103.98,104.03,25400.0,92.6063,92.6063,92.2868,92.3312,25400.0
2014-12-10 14:40:00,104.02,104.23,104.0,104.16,21900.0,92.3223,92.5087,92.3045,92.4465,21900.0
2014-12-10 14:50:00,104.16,104.16,103.93,103.93,24600.0,92.4465,92.4465,92.2424,92.2424,24600.0
2014-12-10 15:00:00,103.94,104.31,103.94,104.31,28200.0,92.2513,92.5797,92.2513,92.5797,28200.0
2014-12-10 15:10:00,104.3,104.57,104.26,104.54,18600.0,92.5708,92.8104,92.5353,92.7838,18600.0
2014-12-10 15:20:00,104.54,104.61,104.48,104.61,68300.0,92.7838,92.8459,92.7305,92.8459,68300.0
2014-12-10 15:30:00,104.62,104.74,104.53,104.61,55900.0,92.8548,92.9613,92.7749,92.8459,55900.0
2014-12-10 15:40:00,104.61,104.61,104.16,104.18,79300.0,92.8459,92.8459,92.4465,92.4643,79300.0
2014-12-10 15:50:00,104.18,104.35,104.1,104.26,154200.0,92.4643,92.6152,92.3933,92.5353,154200.0
2014-12-11 09:30:00,104.36,105.07,103.72,104.85,38200.0,92.624,93.2542,92.056,93.0589,38200.0
2014-12-11 09:40:00,104.97,105.16,104.71,104.73,29700.0,93.1654,93.3341,92.9347,92.9524,29700.0
2014-12-11 09:50:00,104.71,104.87,104.68,104.69,45800.0,92.9347,93.0767,92.9081,92.9169,45800.0
2014-12-11 10:00:00,104.72,104.76,104.47,104.48,39000.0,92.9436,92.9791,92.7217,92.7305,39000.0
2014-12-11 10:10:00,104.48,104.55,104.4,104.51,39700.0,92.7305,92.7927,92.6595,92.7572,39700.0
2014-12-11 10:20:00,104.49,104.89,104.46,104.89,54500.0,92.7394,93.0944,92.7128,93.0944,54500.0
2014-12-11 10:30:00,104.9,105.35,104.89,105.35,38700.0,93.1033,93.5027,93.0944,93.5027,38700.0
2014-12-11 10:40:00,105.36,105.36,105.08,105.18,26500.0,93.5116,93.5116,93.2631,93.3518,26500.0
2014-12-11 10:50:00,105.17,105.3,105.15,105.26,21700.0,93.3429,93.4583,93.3252,93.4228,21700.0
2014-12-11 11:00:00,105.26,105.37,105.21,105.25,24100.0,93.4228,93.5205,93.3785,93.414,24100.0
2014-12-11 11:10:00,105.26,105.32,105.18,105.21,21100.0,93.4228,93.4761,93.3518,93.3785,21100.0
2014-12-11 11:20:00,105.22,105.31,105.2,105.2,48900.0,93.3873,93.4672,93.3696,93.3696,48900.0
2014-12-11 11:30:00,105.21,105.26,105.15,105.18,37400.0,93.3785,93.4228,93.3252,93.3518,37400.0
2014-12-11 11:40:00,105.16,105.25,105.16,105.23,31800.0,93.3341,93.414,93.3341,93.3962,31800.0
2014-12-11 11:50:00,105.23,105.4,105.2,105.39,12500.0,93.3962,93.5471,93.3696,93.5382,12500.0
2014-12-11 12:00:00,105.4,105.4,105.29,105.35,17000.0,93.5471,93.5471,93.4495,93.5027,17000.0
2014-12-11 12:10:00,105.36,105.52,105.35,105.45,12300.0,93.5116,93.6536,93.5027,93.5915,12300.0
2014-12-11 12:20:00,105.45,105.48,105.4,105.41,8400.0,93.5915,93.6181,93.5471,93.556,8400.0
2014-12-11 12:30:00,105.43,105.5,105.38,105.49,13000.0,93.5737,93.6358,93.5293,93.627,13000.0
2014-12-11 12:40:00,105.5,105.51,105.31,105.48,21600.0,93.6358,93.6447,93.4672,93.6181,21600.0
2014-12-11 12:50:00,105.48,105.55,105.43,105.44,18200.0,93.6181,93.6802,93.5737,93.5826,18200.0
2014-12-11 13:00:00,105.44,105.46,105.32,105.36,10400.0,93.5826,93.6003,93.4761,93.5116,10400.0
2014-12-11 13:10:00,105.37,105.37,105.28,105.35,37600.0,93.5205,93.5205,93.4406,93.5027,37600.0
2014-12-11 13:20:00,105.34,105.37,105.29,105.3,17400.0,93.4938,93.5205,93.4495,93.4583,17400.0
2014-12-11 13:30:00,105.32,105.33,105.24,105.31,15700.0,93.4761,93.485,93.4051,93.4672,15700.0
2014-12-11 13:40:00,105.32,105.52,105.32,105.51,13100.0,93.4761,93.6536,93.4761,93.6447,13100.0
2014-12-11 13:50:00,105.53,105.59,105.41,105.41,26500.0,93.6625,93.7157,93.556,93.556,26500.0
2014-12-11 14:00:00,105.39,105.44,105.28,105.36,35900.0,93.5382,93.5826,93.4406,93.5116,35900.0
2014-12-11 14:10:00,105.34,105.37,105.29,105.34,15900.0,93.4938,93.5205,93.4495,93.4938,15900.0
2014-12-11 14:20:00,105.33,105.39,105.23,105.25,31400.0,93.485,93.5382,93.3962,93.414,31400.0
2014-12-11 14:30:00,105.25,105.3,105.14,105.18,74100.0,93.414,93.4583,93.3163,93.3518,74100.0
2014-12-11 14:40:00,105.19,105.25,105.03,105.07,39700.0,93.3607,93.414,93.2187,93.2542,39700.0
2014-12-11 14:50:00,105.06,105.19,105.03,105.11,30300.0,93.2453,93.3607,93.2187,93.2897,30300.0
2014-12-11 15:00:00,105.1,105.27,105.05,105.19,21400.0,93.2808,93.4317,93.2364,93.3607,21400.0
2014-12-11 15:10:00,105.18,105.43,105.18,105.36,40400.0,93.3518,93.5737,93.3518,93.5116,40400.0
2014-12-11 15:20:00,105.35,105.41,105.18,105.19,101500.0,93.5027,93.556,93.3518,93.3607,101500.0
2014-12-11 15:30:00,105.19,105.24,104.95,105.14,69600.0,93.3607,93.4051,93.1477,93.3163,69600.0
2014-12-11 15:40:00,105.07,105.15,104.73,104.75,33500.0,93.2542,93.3252,92.9524,92.9702,33500.0
2014-12-11 15:50:00,104.76,104.77,104.52,104.64,113400.0,92.9791,92.9879,92.766,92.8726,113400.0
2014-12-12 09:30:00,103.51,103.98,103.21,103.56,58500.0,92.1659,92.5844,91.8988,92.2104,58500.0
2014-12-12 09:40:00,103.58,103.62,102.77,102.81,45100.0,92.2282,92.2638,91.507,91.5426,45100.0
2014-12-12 09:50:00,102.8,103.02,102.77,102.94,30900.0,91.5337,91.7296,91.507,91.6584,30900.0
2014-12-12 10:00:00,102.9,103.14,102.75,103.06,32100.0,91.6227,91.8364,91.4892,91.7652,32100.0
2014-12-12 10:10:00,103.14,103.3,103.06,103.28,44000.0,91.8364,91.9789,91.7652,91.9611,44000.0
2014-12-12 10:20:00,103.36,103.56,102.9,102.94,47300.0,92.0323,92.2104,91.6227,91.6584,47300.0
2014-12-12 10:30:00,102.94,103.31,102.93,103.13,33000.0,91.6584,91.9878,91.6495,91.8275,33000.0
2014-12-12 10:40:00,103.17,103.58,103.17,103.58,30300.0,91.8632,92.2282,91.8632,92.2282,30300.0
2014-12-12 10:50:00,103.55,103.55,103.17,103.22,53200.0,92.2015,92.2015,91.8632,91.9077,53200.0
2014-12-12 11:00:00,103.21,103.46,103.12,103.46,18900.0,91.8988,92.1214,91.8186,92.1214,18900.0
2014-12-12 11:10:00,103.44,103.59,103.33,103.5,26000.0,92.1036,92.2371,92.0056,92.157,26000.0
2014-12-12 11:20:00,103.51,103.59,103.03,103.03,25300.0,92.1659,92.2371,91.7385,91.7385,25300.0
2014-12-12 11:30:00,103.12,103.45,103.0,103.44,11600.0,91.8186,92.1125,91.7118,92.1036,11600.0
2014-12-12 11:40:00,103.54,103.55,103.31,103.36,21700.0,92.1926,92.2015,91.9878,92.0323,21700.0
2014-12-12 11:50:00,103.31,103.44,103.03,103.03,12300.0,91.9878,92.1036,91.7385,91.7385,12300.0
2014-12-12 12:00:00,103.07,103.22,103.0,103.0,11700.0,91.7741,91.9077,91.7118,91.7118,11700.0
2014-12-12 12:10:00,103.02,103.13,102.97,103.09,11500.0,91.7296,91.8275,91.6851,91.7919,11500.0
2014-12-12 12:20:00,103.08,103.23,103.08,103.15,14600.0,91.783,91.9166,91.783,91.8453,14600.0
2014-12-12 12:30:00,103.15,103.19,103.01,103.14,19800.0,91.8453,91.881,91.7207,91.8364,19800.0
2014-12-12 12:40:00,103.14,103.2,102.99,103.17,19800.0,91.8364,91.8899,91.7029,91.8632,19800.0
2014-12-12 12:50:00,103.18,103.18,103.04,103.11,13600.0,91.8721,91.8721,91.7474,91.8097,13600.0
2014-12-12 13:00:00,103.12,103.26,103.01,103.26,12400.0,91.8186,91.9433,91.7207,91.9433,12400.0
2014-12-12 13:10:00,103.26,103.42,103.19,103.37,11700.0,91.9433,92.0858,91.881,92.0412,11700.0
2014-12-12 13:20:00,103.39,103.43,103.28,103.28,21800.0,92.059,92.0947,91.9611,91.9611,21800.0
2014-12-12 13:30:00,103.28,103.31,103.09,103.12,17400.0,91.9611,91.9878,91.7919,91.8186,17400.0
2014-12-12 13:40:00,103.14,103.16,103.06,103.09,16600.0,91.8364,91.8543,91.7652,91.7919,16600.0
2014-12-12 13:50:00,103.11,103.27,103.09,103.2,12100.0,91.8097,91.9522,91.7919,91.8899,12100.0
2014-12-12 14:00:00,103.21,103.22,103.12,103.15,19700.0,91.8988,91.9077,91.8186,91.8453,19700.0
2014-12-12 14:10:00,103.15,103.15,102.95,102.95,20100.0,91.8453,91.8453,91.6673,91.6673,20100.0
2014-12-12 14:20:00,102.95,103.03,102.84,102.95,28900.0,91.6673,91.7385,91.5693,91.6673,28900.0
2014-12-12 14:30:00,102.99,103.05,102.91,103.0,17700.0,91.7029,91.7563,91.6317,91.7118,17700.0
2014-12-12 14:40:00,103.0,103.03,102.94,102.97,15100.0,91.7118,91.7385,91.6584,91.6851,15100.0
2014-12-12 14:50:00,103.01,103.1,102.95,103.1,15200.0,91.7207,91.8008,91.6673,91.8008,15200.0
2014-12-12 15:00:00,103.1,103.16,102.95,102.95,24500.0,91.8008,91.8543,91.6673,91.6673,24500.0
2014-12-12 15:10:00,102.95,102.96,102.8,102.89,28600.0,91.6673,91.6762,91.5337,91.6138,28600.0
2014-12-12 15:20:00,102.88,103.02,102.87,102.92,22900.0,91.6049,91.7296,91.596,91.6406,22900.0
2014-12-12 15:30:00,102.92,102.93,102.58,102.59,26300.0,91.6406,91.6495,91.3378,91.3467,26300.0
2014-12-12 15:40:00,102.59,102.73,102.46,102.55,87700.0,91.3467,91.4714,91.231,91.3111,87700.0
2014-12-12 15:50:00,102.54,102.56,102.31,102.36,143300.0,91.3022,91.32,91.0974,91.1419,143300.0
2014-12-15 09:30:00,103.36,103.88,103.18,103.18,57600.0,92.0323,92.4953,91.8721,91.8721,57600.0
2014-12-15 09:40:00,103.29,103.6,103.22,103.38,31700.0,91.97,92.246,91.9077,92.0501,31700.0
2014-12-15 09:50:00,103.36,103.4,103.06,103.09,19800.0,92.0323,92.0679,91.7652,91.7919,19800.0
2014-12-15 10:00:00,103.06,103.06,102.72,102.79,22600.0,91.7652,91.7652,91.4625,91.5248,22600.0
2014-12-15 10:10:00,102.77,102.95,102.75,102.92,36300.0,91.507,91.6673,91.4892,91.6406,36300.0
2014-12-15 10:20:00,102.9,102.9,102.56,102.8,123000.0,91.6227,91.6227,91.32,91.5337,123000.0
2014-12-15 10:30:00,102.81,102.92,102.76,102.84,22100.0,91.5426,91.6406,91.4981,91.5693,22100.0
2014-12-15 10:40:00,102.86,102.89,102.55,102.8,15400.0,91.5871,91.6138,91.3111,91.5337,15400.0
2014-12-15 10:50:00,102.85,102.91,102.78,102.81,31500.0,91.5782,91.6317,91.5159,91.5426,31500.0
2014-12-15 11:00:00,102.8,102.82,102.38,102.47,28000.0,91.5337,91.5515,91.1597,91.2399,28000.0
2014-12-15 11:10:00,102.47,102.57,102.29,102.4,32200.0,91.2399,91.3289,91.0796,91.1775,32200.0
2014-12-15 11:20:00,102.43,102.49,102.15,102.2,27100.0,91.2043,91.2577,90.9549,90.9995,27100.0
2014-12-15 11:30:00,102.19,102.32,102.07,102.09,49900.0,90.9906,91.1063,90.8837,90.9015,49900.0
2014-12-15 11:40:00,102.07,102.12,101.8,101.86,21900.0,90.8837,90.9282,90.6433,90.6967,21900.0
2014-12-15 11:50:00,101.82,101.89,101.67,101.73,27100.0,90.6611,90.7234,90.5275,90.581,27100.0
2014-12-15 12:00:00,101.73,102.11,101.73,101.89,71600.0,90.581,90.9193,90.581,90.7234,71600.0
2014-12-15 12:10:00,101.9,102.1,101.89,102.01,18300.0,90.7323,90.9104,90.7234,90.8303,18300.0
2014-12-15 12:20:00,102.05,102.47,102.05,102.37,11600.0,90.8659,91.2399,90.8659,91.1508,11600.0
2014-12-15 12:30:00,102.4,102.63,102.23,102.57,27900.0,91.1775,91.3823,91.0262,91.3289,27900.0
2014-12-15 12:40:00,102.55,102.58,102.42,102.52,12700.0,91.3111,91.3378,91.1954,91.2844,12700.0
2014-12-15 12:50:00,102.52,102.82,102.45,102.77,20600.0,91.2844,91.5515,91.2221,91.507,20600.0
2014-12-15 13:00:00,102.74,102.81,102.39,102.46,103800.0,91.4803,91.5426,91.1686,91.231,103800.0
2014-12-15 13:10:00,102.45,102.55,102.35,102.46,23100.0,91.2221,91.3111,91.133,91.231,23100.0
2014-12-15 13:20:00,102.45,102.7,102.41,102.42,29600.0,91.2221,91.4447,91.1864,91.1954,29600.0
2014-12-15 13:30:00,102.42,102.47,102.3,102.44,12800.0,91.1954,91.2399,91.0885,91.2132,12800.0
2014-12-15 13:40:00,102.41,102.54,102.24,102.29,16700.0,91.1864,91.3022,91.0351,91.0796,16700.0
2014-12-15 13:50:00,102.27,102.47,102.22,102.46,18200.0,91.0618,91.2399,91.0173,91.231,18200.0
2014-12-15 14:00:00,102.42,102.48,102.25,102.27,11800.0,91.1954,91.2488,91.044,91.0618,11800.0
2014-12-15 14:10:00,102.31,102.31,102.15,102.21,12900.0,91.0974,91.0974,90.9549,91.0084,12900.0
2014-12-15 14:20:00,102.2,102.61,102.14,102.53,19700.0,90.9995,91.3645,90.946,91.2933,19700.0
2014-12-15 14:30:00,102.54,102.72,102.42,102.59,35200.0,91.3022,91.4625,91.1954,91.3467,35200.0
2014-12-15 14:40:00,102.6,102.65,102.19,102.27,16900.0,91.3556,91.4001,90.9906,91.0618,16900.0
2014-12-15 14:50:00,102.24,102.44,102.23,102.32,42500.0,91.0351,91.2132,91.0262,91.1063,42500.0
2014-12-15 15:00:00,102.32,102.49,102.26,102.41,35500.0,91.1063,91.2577,91.0529,91.1864,35500.0
2014-12-15 15:10:00,102.37,102.49,102.35,102.43,74000.0,91.1508,91.2577,91.133,91.2043,74000.0
2014-12-15 15:20:00,102.41,102.58,102.27,102.28,83200.0,91.1864,91.3378,91.0618,91.0707,83200.0
2014-12-15 15:30:00,102.2,102.45,102.13,102.38,46200.0,90.9995,91.2221,90.9371,91.1597,46200.0
2014-12-15 15:40:00,102.37,102.37,102.2,102.3,108700.0,91.1508,91.1508,90.9995,91.0885,108700.0
2014-12-15 15:50:00,102.27,102.33,102.02,102.03,147800.0,91.0618,91.1152,90.8392,90.8481,147800.0
2014-12-16 09:30:00,101.66,101.68,101.26,101.34,76900.0,90.5186,90.5365,90.1625,90.2337,76900.0
2014-12-16 09:40:00,101.37,101.96,101.33,101.96,23400.0,90.2604,90.7858,90.2248,90.7858,23400.0
2014-12-16 09:50:00,102.0,102.08,101.81,101.89,24000.0,90.8214,90.8926,90.6522,90.7234,24000.0
2014-12-16 10:00:00,101.88,102.11,101.76,101.82,40500.0,90.7145,90.9193,90.6077,90.6611,40500.0
2014-12-16 10:10:00,101.77,102.12,101.63,102.09,50900.0,90.6166,90.9282,90.4919,90.9015,50900.0
2014-12-16 10:20:00,102.08,102.16,101.92,102.1,48300.0,90.8926,90.9638,90.7501,90.9104,48300.0
2014-12-16 10:30:00,102.12,102.15,101.93,102.05,51200.0,90.9282,90.9549,90.7591,90.8659,51200.0
2014-12-16 10:40:00,102.08,102.12,101.98,102.02,24800.0,90.8926,90.9282,90.8036,90.8392,24800.0
2014-12-16 10:50:00,102.01,102.48,101.96,102.4,89800.0,90.8303,91.2488,90.7858,91.1775,89800.0
2014-12-16 11:00:00,102.46,102.53,102.42,102.45,19300.0,91.231,91.2933,91.1954,91.2221,19300.0
2014-12-16 11:10:00,102.44,103.0,102.43,103.0,22700.0,91.2132,91.7118,91.2043,91.7118,22700.0
2014-12-16 11:20:00,102.98,103.39,102.97,103.33,32900.0,91.694,92.059,91.6851,92.0056,32900.0
2014-12-16 11:30:00,103.28,103.49,103.24,103.37,43800.0,91.9611,92.1481,91.9255,92.0412,43800.0
2014-12-16 11:40:00,103.47,103.71,103.45,103.6,28500.0,92.1303,92.344,92.1125,92.246,28500.0
2014-12-16 11:50:00,103.62,103.66,103.35,103.39,16000.0,92.2638,92.2995,92.0234,92.059,16000.0
2014-12-16 12:00:00,103.48,103.51,103.28,103.31,9300.0,92.1392,92.1659,91.9611,91.9878,9300.0
2014-12-16 12:10:00,103.33,103.34,103.17,103.31,12900.0,92.0056,92.0145,91.8632,91.9878,12900.0
2014-12-16 12:20:00,103.32,103.33,103.19,103.25,8100.0,91.9967,92.0056,91.881,91.9344,8100.0
2014-12-16 12:30:00,103.29,103.42,103.23,103.4,12300.0,91.97,92.0858,91.9166,92.0679,12300.0
2014-12-16 12:40:00,103.36,103.41,103.09,103.14,16900.0,92.0323,92.0769,91.7919,91.8364,16900.0
2014-12-16 12:50:00,103.12,103.23,103.03,103.04,14800.0,91.8186,91.9166,91.7385,91.7474,14800.0
2014-12-16 13:00:00,103.04,103.08,102.57,102.57,25600.0,91.7474,91.783,91.3289,91.3289,25600.0
2014-12-16 13:10:00,102.56,102.56,102.23,102.31,19100.0,91.32,91.32,91.0262,91.0974,19100.0
2014-12-16 13:20:00,102.32,102.4,102.27,102.32,11500.0,91.1063,91.1775,91.0618,91.1063,11500.0
2014-12-16 13:30:00,102.34,102.43,102.14,102.41,14000.0,91.1241,91.2043,90.946,91.1864,14000.0
2014-12-16 13:40:00,102.45,102.54,102.37,102.46,22900.0,91.2221,91.3022,91.1508,91.231,22900.0
2014-12-16 13:50:00,102.49,102.67,102.49,102.6,41000.0,91.2577,91.418,91.2577,91.3556,41000.0
2014-12-16 14:00:00,102.59,102.63,102.47,102.61,45900.0,91.3467,91.3823,91.2399,91.3645,45900.0
2014-12-16 14:10:00,102.58,102.68,102.49,102.62,16700.0,91.3378,91.4269,91.2577,91.3734,16700.0
2014-12-16 14:20:00,102.62,102.67,102.44,102.45,26400.0,91.3734,91.418,91.2132,91.2221,26400.0
2014-12-16 14:30:00,102.42,102.53,102.26,102.39,14000.0,91.1954,91.2933,91.0529,91.1686,14000.0
2014-12-16 14:40:00,102.39,102.57,102.27,102.27,10900.0,91.1686,91.3289,91.0618,91.0618,10900.0
2014-12-16 14:50:00,102.27,102.27,101.96,102.03,34200.0,91.0618,91.0618,90.7858,90.8481,34200.0
2014-12-16 15:00:00,102.0,102.15,101.84,102.05,36900.0,90.8214,90.9549,90.6789,90.8659,36900.0
2014-12-16 15:10:00,102.02,102.06,101.88,101.99,32400.0,90.8392,90.8748,90.7145,90.8125,32400.0
2014-12-16 15:20:00,101.98,102.07,101.94,101.99,51700.0,90.8036,90.8837,90.768,90.8125,51700.0
2014-12-16 15:30:00,101.98,102.22,101.97,101.99,53900.0,90.8036,91.0173,90.7947,90.8125,53900.0
2014-12-16 15:40:00,102.0,102.13,101.88,102.05,54000.0,90.8214,90.9371,90.7145,90.8659,54000.0
2014-12-16 15:50:00,102.05,102.05,101.47,101.56,78000.0,90.8659,90.8659,90.3495,90.4296,78000.0
2014-12-17 09:30:00,102.36,102.8,102.09,102.6,31500.0,91.1419,91.5337,90.9015,91.3556,31500.0
2014-12-17 09:40:00,102.5,103.0,102.38,102.68,30100.0,91.2666,91.7118,91.1597,91.4269,30100.0
2014-12-17 09:50:00,102.75,102.8,102.51,102.8,13200.0,91.4892,91.5337,91.2755,91.5337,13200.0
2014-12-17 10:00:00,102.8,102.87,102.42,102.57,15400.0,91.5337,91.596,91.1954,91.3289,15400.0
2014-12-17 10:10:00,102.58,102.71,102.42,102.59,17900.0,91.3378,91.4536,91.1954,91.3467,17900.0
2014-12-17 10:20:00,102.55,102.62,102.4,102.43,11900.0,91.3111,91.3734,91.1775,91.2043,11900.0
2014-12-17 10:30:00,102.41,102.68,102.39,102.65,22800.0,91.1864,91.4269,91.1686,91.4001,22800.0
2014-12-17 10:40:00,102.66,102.86,102.63,102.79,21400.0,91.409,91.5871,91.3823,91.5248,21400.0
2014-12-17 10:50:00,102.81,102.82,102.69,102.76,37500.0,91.5426,91.5515,91.4358,91.4981,37500.0
2014-12-17 11:00:00,102.73,102.79,102.62,102.67,20000.0,91.4714,91.5248,91.3734,91.418,20000.0
2014-12-17 11:10:00,102.66,102.73,102.61,102.63,36900.0,91.409,91.4714,91.3645,91.3823,36900.0
2014-12-17 11:20:00,102.62,102.74,102.5,102.62,54500.0,91.3734,91.4803,91.2666,91.3734,54500.0
2014-12-17 11:30:00,102.63,102.77,102.53,102.74,88700.0,91.3823,91.507,91.2933,91.4803,88700.0
2014-12-17 11:40:00,102.77,102.79,102.64,102.65,37300.0,91.507,91.5248,91.3912,91.4001,37300.0
2014-12-17 11:50:00,102.66,102.9,102.59,102.86,56100.0,91.409,91.6227,91.3467,91.5871,56100.0
2014-12-17 12:00:00,102.86,102.97,102.75,102.97,61700.0,91.5871,91.6851,91.4892,91.6851,61700.0
2014-12-17 12:10:00,102.95,103.11,102.9,103.04,51400.0,91.6673,91.8097,91.6227,91.7474,51400.0
2014-12-17 12:20:00,103.03,103.03,102.76,102.76,26000.0,91.7385,91.7385,91.4981,91.4981,26000.0
2014-12-17 12:30:00,102.76,102.83,102.67,102.74,18400.0,91.4981,91.5604,91.418,91.4803,18400.0
2014-12-17 12:40:00,102.69,102.73,102.63,102.68,12400.0,91.4358,91.4714,91.3823,91.4269,12400.0
2014-12-17 12:50:00,102.75,102.82,102.6,102.75,71400.0,91.4892,91.5515,91.3556,91.4892,71400.0
2014-12-17 13:00:00,102.75,102.81,102.73,102.79,19900.0,91.4892,91.5426,91.4714,91.5248,19900.0
2014-12-17 13:10:00,102.77,102.93,102.73,102.9,20500.0,91.507,91.6495,91.4714,91.6227,20500.0
2014-12-17 13:20:00,102.87,102.88,102.7,102.77,24800.0,91.596,91.6049,91.4447,91.507,24800.0
2014-12-17 13:30:00,102.78,102.8,102.6,102.66,22300.0,91.5159,91.5337,91.3556,91.409,22300.0
2014-12-17 13:40:00,102.68,102.78,102.48,102.61,42500.0,91.4269,91.5159,91.2488,91.3645,42500.0
2014-12-17 13:50:00,102.59,102.83,102.58,102.83,17900.0,91.3467,91.5604,91.3378,91.5604,17900.0
2014-12-17 14:00:00,102.84,103.33,102.69,103.32,99600.0,91.5693,92.0056,91.4358,91.9967,99600.0
2014-12-17 14:10:00,103.35,103.58,103.31,103.55,39200.0,92.0234,92.2282,91.9878,92.2015,39200.0
2014-12-17 14:20:00,103.52,103.61,103.38,103.52,80600.0,92.1748,92.2549,92.0501,92.1748,80600.0
2014-12-17 14:30:00,103.53,103.59,103.29,103.52,26700.0,92.1837,92.2371,91.97,92.1748,26700.0
2014-12-17 14:40:00,103.52,103.53,102.95,103.0,38200.0,92.1748,92.1837,91.6673,91.7118,38200.0
2014-12-17 14:50:00,103.0,103.37,102.98,103.21,53300.0,91.7118,92.0412,91.694,91.8988,53300.0
2014-12-17 15:00:00,103.23,103.38,102.92,103.27,87500.0,91.9166,92.0501,91.6406,91.9522,87500.0
2014-12-17 15:10:00,103.26,103.67,103.26,103.65,62500.0,91.9433,92.3084,91.9433,92.2906,62500.0
2014-12-17 15:20:00,103.71,104.19,103.37,104.14,182500.0,92.344,92.7714,92.0412,92.7268,182500.0
2014-12-17 15:30:00,104.16,104.3,104.02,104.3,71300.0,92.7447,92.8693,92.62,92.8693,71300.0
2014-12-17 15:40:00,104.3,104.6,104.27,104.52,90000.0,92.8693,93.1364,92.8426,93.0652,90000.0
2014-12-17 15:50:00,104.51,104.53,104.17,104.42,165800.0,93.0563,93.0741,92.7536,92.9762,165800.0
2014-12-18 09:30:00,105.42,106.17,105.14,105.4,78500.0,93.8666,94.5344,93.6173,93.8488,78500.0
2014-12-18 09:40:00,105.41,105.72,105.35,105.43,56400.0,93.8577,94.1337,93.8042,93.8755,56400.0
2014-12-18 09:50:00,105.43,105.68,105.43,105.61,81700.0,93.8755,94.0981,93.8755,94.0357,81700.0
2014-12-18 10:00:00,105.59,105.61,105.0,105.09,68000.0,94.0179,94.0357,93.4926,93.5727,68000.0
2014-12-18 10:10:00,105.11,105.18,104.99,105.0,29200.0,93.5905,93.6529,93.4837,93.4926,29200.0
2014-12-18 10:20:00,105.0,105.02,104.85,104.89,43900.0,93.4926,93.5104,93.359,93.3947,43900.0
2014-12-18 10:30:00,104.89,105.07,104.84,105.07,95600.0,93.3947,93.5549,93.3501,93.5549,95600.0
2014-12-18 10:40:00,105.05,105.17,104.96,105.07,49500.0,93.5371,93.644,93.457,93.5549,49500.0
2014-12-18 10:50:00,105.03,105.14,105.0,105.11,65500.0,93.5193,93.6173,93.4926,93.5905,65500.0
2014-12-18 11:00:00,105.11,105.11,104.78,104.82,38900.0,93.5905,93.5905,93.2967,93.3323,38900.0
2014-12-18 11:10:00,104.79,105.0,104.77,104.88,21800.0,93.3056,93.4926,93.2878,93.3858,21800.0
2014-12-18 11:20:00,104.86,104.91,104.75,104.79,27100.0,93.3679,93.4125,93.27,93.3056,27100.0
2014-12-18 11:30:00,104.84,104.92,104.73,104.86,10700.0,93.3501,93.4214,93.2522,93.3679,10700.0
2014-12-18 11:40:00,104.86,104.94,104.76,104.8,26300.0,93.3679,93.4392,93.2789,93.3145,26300.0
2014-12-18 11:50:00,104.8,105.15,104.8,104.99,19200.0,93.3145,93.6262,93.3145,93.4837,19200.0
2014-12-18 12:00:00,104.97,104.98,104.81,104.85,37600.0,93.4659,93.4748,93.3234,93.359,37600.0
2014-12-18 12:10:00,104.89,104.98,104.85,104.91,22700.0,93.3947,93.4748,93.359,93.4125,22700.0
2014-12-18 12:20:00,104.89,104.89,104.75,104.79,13600.0,93.3947,93.3947,93.27,93.3056,13600.0
2014-12-18 12:30:00,104.77,104.89,104.68,104.85,10000.0,93.2878,93.3947,93.2077,93.359,10000.0
2014-12-18 12:40:00,104.83,104.92,104.81,104.85,24400.0,93.3412,93.4214,93.3234,93.359,24400.0
2014-12-18 12:50:00,104.86,104.89,104.78,104.84,15500.0,93.3679,93.3947,93.2967,93.3501,15500.0
2014-12-18 13:00:00,104.86,104.93,104.81,104.91,7400.0,93.3679,93.4303,93.3234,93.4125,7400.0
2014-12-18 13:10:00,104.9,105.01,104.85,104.99,22600.0,93.4036,93.5015,93.359,93.4837,22600.0
2014-12-18 13:20:00,105.02,105.1,104.96,105.04,19900.0,93.5104,93.5816,93.457,93.5282,19900.0
2014-12-18 13:30:00,105.02,105.11,105.0,105.01,19600.0,93.5104,93.5905,93.4926,93.5015,19600.0
2014-12-18 13:40:00,105.03,105.11,104.92,105.09,17600.0,93.5193,93.5905,93.4214,93.5727,17600.0
2014-12-18 13:50:00,105.09,105.17,105.06,105.06,29900.0,93.5727,93.644,93.546,93.546,29900.0
2014-12-18 14:00:00,105.05,105.07,104.81,104.86,18800.0,93.5371,93.5549,93.3234,93.3679,18800.0
2014-12-18 14:10:00,104.84,104.92,104.82,104.89,25500.0,93.3501,93.4214,93.3323,93.3947,25500.0
2014-12-18 14:20:00,104.87,104.89,104.79,104.8,12600.0,93.3768,93.3947,93.3056,93.3145,12600.0
2014-12-18 14:30:00,104.79,104.87,104.7,104.77,26300.0,93.3056,93.3768,93.2255,93.2878,26300.0
2014-12-18 14:40:00,104.77,104.77,104.51,104.56,30700.0,93.2878,93.2878,93.0563,93.1008,30700.0
2014-12-18 14:50:00,104.56,104.74,104.49,104.65,74200.0,93.1008,93.2611,93.0385,93.181,74200.0
2014-12-18 15:00:00,104.65,105.03,104.63,105.02,53400.0,93.181,93.5193,93.1631,93.5104,53400.0
2014-12-18 15:10:00,105.01,105.14,104.93,104.99,39600.0,93.5015,93.6173,93.4303,93.4837,39600.0
2014-12-18 15:20:00,105.0,105.09,104.89,105.05,43900.0,93.4926,93.5727,93.3947,93.5371,43900.0
2014-12-18 15:30:00,105.06,105.08,104.95,104.99,77600.0,93.546,93.5638,93.4481,93.4837,77600.0
2014-12-18 15:40:00,105.01,105.04,104.91,105.0,93500.0,93.5015,93.5282,93.4125,93.4926,93500.0
2014-12-18 15:50:00,105.0,105.28,104.9,105.27,304700.0,93.4926,93.7419,93.4036,93.733,304700.0
2014-12-19 09:30:00,106.08,106.75,105.44,106.65,400600.0,94.4542,95.0508,93.8844,94.9618,400600.0
2014-12-19 09:40:00,106.53,107.0,106.33,106.95,42200.0,94.8549,95.2734,94.6768,95.2289,42200.0
2014-12-19 09:50:00,106.99,107.06,106.75,107.0,74300.0,95.2645,95.3268,95.0508,95.2734,74300.0
2014-12-19 10:00:00,107.0,107.06,106.88,106.98,30800.0,95.2734,95.3268,95.1666,95.2556,30800.0
2014-12-19 10:10:00,106.91,106.91,106.65,106.73,21400.0,95.1933,95.1933,94.9618,95.033,21400.0
2014-12-19 10:20:00,106.66,106.74,106.39,106.55,20200.0,94.9707,95.0419,94.7303,94.8727,20200.0
2014-12-19 10:30:00,106.54,106.55,106.39,106.51,21100.0,94.8638,94.8727,94.7303,94.8371,21100.0
2014-12-19 10:40:00,106.54,106.65,106.22,106.22,19000.0,94.8638,94.9618,94.5789,94.5789,19000.0
2014-12-19 10:50:00,106.24,106.29,106.17,106.25,20300.0,94.5967,94.6412,94.5344,94.6056,20300.0
2014-12-19 11:00:00,106.26,106.26,106.04,106.05,20600.0,94.6145,94.6145,94.4186,94.4275,20600.0
2014-12-19 11:10:00,106.03,106.16,106.0,106.11,19300.0,94.4097,94.5255,94.383,94.4809,19300.0
2014-12-19 11:20:00,106.12,106.3,106.12,106.26,13000.0,94.4899,94.6501,94.4899,94.6145,13000.0
2014-12-19 11:30:00,106.24,106.42,106.19,106.4,18200.0,94.5967,94.757,94.5522,94.7392,18200.0
2014-12-19 11:40:00,106.4,106.5,106.38,106.47,19600.0,94.7392,94.8282,94.7214,94.8015,19600.0
2014-12-19 11:50:00,106.49,106.55,106.43,106.53,23000.0,94.8193,94.8727,94.7659,94.8549,23000.0
2014-12-19 12:00:00,106.53,106.53,106.36,106.37,16400.0,94.8549,94.8549,94.7036,94.7125,16400.0
2014-12-19 12:10:00,106.37,106.52,106.36,106.5,18700.0,94.7125,94.846,94.7036,94.8282,18700.0
2014-12-19 12:20:00,106.51,106.55,106.38,106.45,19200.0,94.8371,94.8727,94.7214,94.7837,19200.0
2014-12-19 12:30:00,106.44,106.48,106.38,106.42,24100.0,94.7748,94.8104,94.7214,94.757,24100.0
2014-12-19 12:40:00,106.42,106.45,106.34,106.37,9600.0,94.757,94.7837,94.6857,94.7125,9600.0
2014-12-19 12:50:00,106.38,106.46,106.38,106.39,6500.0,94.7214,94.7926,94.7214,94.7303,6500.0
2014-12-19 13:00:00,106.36,106.42,106.32,106.37,10500.0,94.7036,94.757,94.6679,94.7125,10500.0
2014-12-19 13:10:00,106.35,106.35,106.31,106.33,4900.0,94.6946,94.6946,94.659,94.6768,4900.0
2014-12-19 13:20:00,106.35,106.46,106.33,106.45,11300.0,94.6946,94.7926,94.6768,94.7837,11300.0
2014-12-19 13:30:00,106.47,106.52,106.41,106.46,31000.0,94.8015,94.846,94.7481,94.7926,31000.0
2014-12-19 13:40:00,106.46,106.46,106.37,106.37,13300.0,94.7926,94.7926,94.7125,94.7125,13300.0
2014-12-19 13:50:00,106.36,106.4,106.35,106.4,16900.0,94.7036,94.7392,94.6946,94.7392,16900.0
2014-12-19 14:00:00,106.4,106.62,106.4,106.62,18600.0,94.7392,94.9351,94.7392,94.9351,18600.0
2014-12-19 14:10:00,106.62,106.68,106.61,106.65,16600.0,94.9351,94.9885,94.9262,94.9618,16600.0
2014-12-19 14:20:00,106.64,106.66,106.6,106.65,18200.0,94.9529,94.9707,94.9172,94.9618,18200.0
2014-12-19 14:30:00,106.64,106.75,106.62,106.72,21800.0,94.9529,95.0508,94.9351,95.0241,21800.0
2014-12-19 14:40:00,106.72,106.84,106.72,106.83,25500.0,95.0241,95.1309,95.0241,95.122,25500.0
2014-12-19 14:50:00,106.84,107.02,106.83,106.98,33800.0,95.1309,95.2912,95.122,95.2556,33800.0
2014-12-19 15:00:00,106.98,107.02,106.85,106.88,32500.0,95.2556,95.2912,95.1398,95.1666,32500.0
2014-12-19 15:10:00,106.87,106.91,106.75,106.89,33200.0,95.1577,95.1933,95.0508,95.1755,33200.0
2014-12-19 15:20:00,106.89,107.0,106.86,106.98,37800.0,95.1755,95.2734,95.1488,95.2556,37800.0
2014-12-19 15:30:00,106.97,107.01,106.85,106.89,86900.0,95.2467,95.2823,95.1398,95.1755,86900.0
2014-12-19 15:40:00,106.89,106.91,106.7,106.7,50800.0,95.1755,95.1933,95.0063,95.0063,50800.0
2014-12-19 15:50:00,106.69,106.74,106.46,106.6,109000.0,94.9974,95.0419,94.7926,94.9172,109000.0
2014-12-22 09:30:00,106.76,107.06,106.45,106.5,35100.0,95.0597,95.3268,94.7837,94.8282,35100.0
2014-12-22 09:40:00,106.46,106.49,106.16,106.21,26800.0,94.7926,94.8193,94.5255,94.57,26800.0
2014-12-22 09:50:00,106.27,106.29,106.08,106.25,15800.0,94.6234,94.6412,94.4542,94.6056,15800.0
2014-12-22 10:00:00,106.31,106.49,106.18,106.47,8800.0,94.659,94.8193,94.5433,94.8015,8800.0
2014-12-22 10:10:00,106.46,106.55,106.36,106.43,31600.0,94.7926,94.8727,94.7036,94.7659,31600.0
2014-12-22 10:20:00,106.43,106.45,106.33,106.41,15200.0,94.7659,94.7837,94.6768,94.7481,15200.0
2014-12-22 10:30:00,106.38,106.47,106.22,106.4,15700.0,94.7214,94.8015,94.5789,94.7392,15700.0
2014-12-22 10:40:00,106.41,106.49,106.41,106.48,15100.0,94.7481,94.8193,94.7481,94.8104,15100.0
2014-12-22 10:50:00,106.48,106.56,106.45,106.48,34400.0,94.8104,94.8816,94.7837,94.8104,34400.0
2014-12-22 11:00:00,106.47,106.52,106.4,106.52,47800.0,94.8015,94.846,94.7392,94.846,47800.0
2014-12-22 11:10:00,106.5,106.51,106.37,106.39,17400.0,94.8282,94.8371,94.7125,94.7303,17400.0
2014-12-22 11:20:00,106.38,106.54,106.37,106.51,25800.0,94.7214,94.8638,94.7125,94.8371,25800.0
2014-12-22 11:30:00,106.51,106.52,106.41,106.41,11900.0,94.8371,94.846,94.7481,94.7481,11900.0
2014-12-22 11:40:00,106.4,106.44,106.31,106.41,11300.0,94.7392,94.7748,94.659,94.7481,11300.0
2014-12-22 11:50:00,106.41,106.55,106.39,106.53,13100.0,94.7481,94.8727,94.7303,94.8549,13100.0
2014-12-22 12:00:00,106.55,106.59,106.41,106.58,37700.0,94.8727,94.9083,94.7481,94.8994,37700.0
2014-12-22 12:10:00,106.58,106.67,106.55,106.67,14800.0,94.8994,94.9796,94.8727,94.9796,14800.0
2014-12-22 12:20:00,106.7,106.74,106.67,106.74,13900.0,95.0063,95.0419,94.9796,95.0419,13900.0
2014-12-22 12:30:00,106.72,106.74,106.69,106.71,10800.0,95.0241,95.0419,94.9974,95.0152,10800.0
2014-12-22 12:40:00,106.72,106.79,106.71,106.78,5500.0,95.0241,95.0864,95.0152,95.0775,5500.0
2014-12-22 12:50:00,106.78,106.81,106.76,106.81,16700.0,95.0775,95.1042,95.0597,95.1042,16700.0
2014-12-22 13:00:00,106.8,106.8,106.72,106.76,13700.0,95.0953,95.0953,95.0241,95.0597,13700.0
2014-12-22 13:10:00,106.76,106.97,106.74,106.86,12800.0,95.0597,95.2467,95.0419,95.1488,12800.0
2014-12-22 13:20:00,106.86,106.9,106.84,106.84,9200.0,95.1488,95.1844,95.1309,95.1309,9200.0
2014-12-22 13:30:00,106.83,106.87,106.8,106.86,7900.0,95.122,95.1577,95.0953,95.1488,7900.0
2014-12-22 13:40:00,106.85,106.86,106.77,106.83,11600.0,95.1398,95.1488,95.0686,95.122,11600.0
2014-12-22 13:50:00,106.84,106.84,106.69,106.7,9200.0,95.1309,95.1309,94.9974,95.0063,9200.0
2014-12-22 14:00:00,106.72,106.75,106.67,106.72,14500.0,95.0241,95.0508,94.9796,95.0241,14500.0
2014-12-22 14:10:00,106.7,106.71,106.61,106.62,12400.0,95.0063,95.0152,94.9262,94.9351,12400.0
2014-12-22 14:20:00,106.62,106.71,106.61,106.69,14900.0,94.9351,95.0152,94.9262,94.9974,14900.0
2014-12-22 14:30:00,106.69,106.76,106.53,106.55,30700.0,94.9974,95.0597,94.8549,94.8727,30700.0
2014-12-22 14:40:00,106.53,106.63,106.52,106.63,19600.0,94.8549,94.944,94.846,94.944,19600.0
2014-12-22 14:50:00,106.63,106.71,106.62,106.67,16300.0,94.944,95.0152,94.9351,94.9796,16300.0
2014-12-22 15:00:00,106.67,106.71,106.65,106.68,20000.0,94.9796,95.0152,94.9618,94.9885,20000.0
2014-12-22 15:10:00,106.69,106.87,106.68,106.83,18400.0,94.9974,95.1577,94.9885,95.122,18400.0
2014-12-22 15:20:00,106.84,106.86,106.81,106.84,27400.0,95.1309,95.1488,95.1042,95.1309,27400.0
2014-12-22 15:30:00,106.84,106.94,106.83,106.94,51200.0,95.1309,95.22,95.122,95.22,51200.0
2014-12-22 15:40:00,106.93,107.03,106.84,106.92,57700.0,95.2111,95.3001,95.1309,95.2022,57700.0
2014-12-22 15:50:00,106.92,106.96,106.77,106.87,139800.0,95.2022,95.2378,95.0686,95.1577,139800.0
2014-12-23 09:30:00,107.33,107.6,106.97,107.28,26300.0,95.5672,95.8077,95.2467,95.5227,26300.0
2014-12-23 09:40:00,107.3,107.48,107.3,107.43,20000.0,95.5405,95.7008,95.5405,95.6563,20000.0
2014-12-23 09:50:00,107.46,107.69,107.44,107.67,60500.0,95.683,95.8878,95.6652,95.87,60500.0
2014-12-23 10:00:00,107.66,107.88,107.61,107.85,33800.0,95.8611,96.057,95.8166,96.0303,33800.0
2014-12-23 10:10:00,107.86,107.93,107.68,107.7,34400.0,96.0392,96.1015,95.8789,95.8967,34400.0
2014-12-23 10:20:00,107.71,107.71,107.44,107.63,69500.0,95.9056,95.9056,95.6652,95.8344,69500.0
2014-12-23 10:30:00,107.63,107.69,107.46,107.47,24400.0,95.8344,95.8878,95.683,95.6919,24400.0
2014-12-23 10:40:00,107.47,107.53,107.4,107.41,27800.0,95.6919,95.7453,95.6296,95.6385,27800.0
2014-12-23 10:50:00,107.41,107.44,107.27,107.44,19900.0,95.6385,95.6652,95.5138,95.6652,19900.0
2014-12-23 11:00:00,107.45,107.5,107.37,107.49,22200.0,95.6741,95.7186,95.6029,95.7097,22200.0
2014-12-23 11:10:00,107.5,107.5,107.39,107.49,14500.0,95.7186,95.7186,95.6207,95.7097,14500.0
2014-12-23 11:20:00,107.49,107.75,107.45,107.69,12600.0,95.7097,95.9412,95.6741,95.8878,12600.0
2014-12-23 11:30:00,107.69,107.84,107.67,107.78,14700.0,95.8878,96.0214,95.87,95.9679,14700.0
2014-12-23 11:40:00,107.78,107.79,107.68,107.73,36200.0,95.9679,95.9768,95.8789,95.9234,36200.0
2014-12-23 11:50:00,107.75,107.79,107.65,107.72,32100.0,95.9412,95.9768,95.8522,95.9145,32100.0
2014-12-23 12:00:00,107.72,107.76,107.67,107.71,39900.0,95.9145,95.9501,95.87,95.9056,39900.0
2014-12-23 12:10:00,107.7,107.76,107.67,107.76,21200.0,95.8967,95.9501,95.87,95.9501,21200.0
2014-12-23 12:20:00,107.75,107.79,107.59,107.6,27100.0,95.9412,95.9768,95.7987,95.8077,27100.0
2014-12-23 12:30:00,107.61,107.62,107.54,107.6,15200.0,95.8166,95.8255,95.7542,95.8077,15200.0
2014-12-23 12:40:00,107.57,107.61,107.53,107.59,15100.0,95.7809,95.8166,95.7453,95.7987,15100.0
2014-12-23 12:50:00,107.6,107.61,107.48,107.49,13600.0,95.8077,95.8166,95.7008,95.7097,13600.0
2014-12-23 13:00:00,107.49,107.7,107.48,107.69,30500.0,95.7097,95.8967,95.7008,95.8878,30500.0
2014-12-23 13:10:00,107.69,107.85,107.68,107.8,6200.0,95.8878,96.0303,95.8789,95.9857,6200.0
2014-12-23 13:20:00,107.75,107.75,107.62,107.63,14900.0,95.9412,95.9412,95.8255,95.8344,14900.0
2014-12-23 13:30:00,107.64,107.65,107.6,107.63,17900.0,95.8433,95.8522,95.8077,95.8344,17900.0
2014-12-23 13:40:00,107.63,107.66,107.61,107.64,9100.0,95.8344,95.8611,95.8166,95.8433,9100.0
2014-12-23 13:50:00,107.66,107.75,107.66,107.69,9000.0,95.8611,95.9412,95.8611,95.8878,9000.0
2014-12-23 14:00:00,107.68,107.72,107.61,107.7,7200.0,95.8789,95.9145,95.8166,95.8967,7200.0
2014-12-23 14:10:00,107.7,107.72,107.67,107.69,5900.0,95.8967,95.9145,95.87,95.8878,5900.0
2014-12-23 14:20:00,107.71,107.77,107.66,107.77,12800.0,95.9056,95.959,95.8611,95.959,12800.0
2014-12-23 14:30:00,107.77,107.78,107.7,107.73,12100.0,95.959,95.9679,95.8967,95.9234,12100.0
2014-12-23 14:40:00,107.73,107.74,107.58,107.6,71500.0,95.9234,95.9323,95.7898,95.8077,71500.0
2014-12-23 14:50:00,107.61,107.66,107.59,107.64,31600.0,95.8166,95.8611,95.7987,95.8433,31600.0
2014-12-23 15:00:00,107.62,107.76,107.59,107.75,27500.0,95.8255,95.9501,95.7987,95.9412,27500.0
2014-12-23 15:10:00,107.76,107.85,107.74,107.76,12700.0,95.9501,96.0303,95.9323,95.9501,12700.0
2014-12-23 15:20:00,107.78,107.82,107.69,107.69,42900.0,95.9679,96.0035,95.8878,95.8878,42900.0
2014-12-23 15:30:00,107.69,107.69,107.62,107.66,23300.0,95.8878,95.8878,95.8255,95.8611,23300.0
2014-12-23 15:40:00,107.66,107.68,107.54,107.58,38700.0,95.8611,95.8789,95.7542,95.7898,38700.0
2014-12-23 15:50:00,107.6,107.65,107.45,107.48,111600.0,95.8077,95.8522,95.6741,95.7008,111600.0
2014-12-24 09:30:00,107.6,107.67,107.4,107.62,22100.0,95.8077,95.87,95.6296,95.8255,22100.0
2014-12-24 09:40:00,107.58,107.72,107.46,107.53,31100.0,95.7898,95.9145,95.683,95.7453,31100.0
2014-12-24 09:50:00,107.5,107.61,107.42,107.52,27400.0,95.7186,95.8166,95.6474,95.7364,27400.0
2014-12-24 10:00:00,107.52,107.54,107.32,107.45,12300.0,95.7364,95.7542,95.5583,95.6741,12300.0
2014-12-24 10:10:00,107.46,107.52,107.44,107.45,10400.0,95.683,95.7364,95.6652,95.6741,10400.0
2014-12-24 10:20:00,107.49,107.64,107.45,107.57,21800.0,95.7097,95.8433,95.6741,95.7809,21800.0
2014-12-24 10:30:00,107.56,107.59,107.46,107.59,10000.0,95.772,95.7987,95.683,95.7987,10000.0
2014-12-24 10:40:00,107.6,107.66,107.46,107.64,17300.0,95.8077,95.8611,95.683,95.8433,17300.0
2014-12-24 10:50:00,107.65,107.7,107.53,107.62,13400.0,95.8522,95.8967,95.7453,95.8255,13400.0
2014-12-24 11:00:00,107.63,107.69,107.5,107.51,17300.0,95.8344,95.8878,95.7186,95.7275,17300.0
2014-12-24 11:10:00,107.51,107.51,107.37,107.37,5600.0,95.7275,95.7275,95.6029,95.6029,5600.0
2014-12-24 11:20:00,107.37,107.43,107.35,107.43,8100.0,95.6029,95.6563,95.5851,95.6563,8100.0
2014-12-24 11:30:00,107.44,107.52,107.42,107.48,11500.0,95.6652,95.7364,95.6474,95.7008,11500.0
2014-12-24 11:40:00,107.48,107.58,107.46,107.58,5700.0,95.7008,95.7898,95.683,95.7898,5700.0
2014-12-24 11:50:00,107.59,107.59,107.39,107.4,11200.0,95.7987,95.7987,95.6207,95.6296,11200.0
2014-12-24 12:00:00,107.4,107.43,107.35,107.37,7600.0,95.6296,95.6563,95.5851,95.6029,7600.0
2014-12-24 12:10:00,107.36,107.45,107.36,107.42,8300.0,95.594,95.6741,95.594,95.6474,8300.0
2014-12-24 12:20:00,107.45,107.46,107.33,107.46,13200.0,95.6741,95.683,95.5672,95.683,13200.0
2014-12-24 12:30:00,107.46,107.6,107.46,107.54,26900.0,95.683,95.8077,95.683,95.7542,26900.0
2014-12-24 12:40:00,107.56,107.59,107.38,107.39,24000.0,95.772,95.7987,95.6118,95.6207,24000.0
2014-12-24 12:50:00,107.36,107.42,107.16,107.21,22700.0,95.594,95.6474,95.4159,95.4604,22700.0
2014-12-26 09:30:00,106.9,107.31,106.8,107.31,7400.0,95.1844,95.5494,95.0953,95.5494,7400.0
2014-12-26 09:40:00,107.23,107.38,106.95,107.11,9000.0,95.4782,95.6118,95.2289,95.3714,9000.0
2014-12-26 09:50:00,107.12,107.16,107.01,107.13,13600.0,95.3803,95.4159,95.2823,95.3892,13600.0
2014-12-26 10:00:00,107.11,107.22,107.11,107.16,24700.0,95.3714,95.4693,95.3714,95.4159,24700.0
2014-12-26 10:10:00,107.18,107.33,107.13,107.33,26800.0,95.4337,95.5672,95.3892,95.5672,26800.0
2014-12-26 10:20:00,107.33,107.44,107.32,107.32,6600.0,95.5672,95.6652,95.5583,95.5583,6600.0
2014-12-26 10:30:00,107.32,107.35,107.26,107.26,8700.0,95.5583,95.5851,95.5049,95.5049,8700.0
2014-12-26 10:40:00,107.25,107.39,107.25,107.32,7400.0,95.496,95.6207,95.496,95.5583,7400.0
2014-12-26 10:50:00,107.35,107.38,107.33,107.36,5100.0,95.5851,95.6118,95.5672,95.594,5100.0
2014-12-26 11:00:00,107.35,107.73,107.35,107.64,37200.0,95.5851,95.9234,95.5851,95.8433,37200.0
2014-12-26 11:10:00,107.64,107.69,107.57,107.69,4400.0,95.8433,95.8878,95.7809,95.8878,4400.0
2014-12-26 11:20:00,107.67,107.71,107.63,107.63,4500.0,95.87,95.9056,95.8344,95.8344,4500.0
2014-12-26 11:30:00,107.62,107.65,107.54,107.54,6500.0,95.8255,95.8522,95.7542,95.7542,6500.0
2014-12-26 11:40:00,107.53,107.63,107.47,107.56,14100.0,95.7453,95.8344,95.6919,95.772,14100.0
2014-12-26 11:50:00,107.56,107.64,107.56,107.61,11400.0,95.772,95.8433,95.772,95.8166,11400.0
2014-12-26 12:00:00,107.63,107.63,107.45,107.45,3200.0,95.8344,95.8344,95.6741,95.6741,3200.0
2014-12-26 12:10:00,107.44,107.47,107.33,107.36,7100.0,95.6652,95.6919,95.5672,95.594,7100.0
2014-12-26 12:20:00,107.35,107.38,107.31,107.32,2300.0,95.5851,95.6118,95.5494,95.5583,2300.0
2014-12-26 12:30:00,107.32,107.37,107.27,107.28,10200.0,95.5583,95.6029,95.5138,95.5227,10200.0
2014-12-26 12:40:00,107.29,107.35,107.22,107.28,14200.0,95.5316,95.5851,95.4693,95.5227,14200.0
2014-12-26 12:50:00,107.31,107.32,107.22,107.29,7900.0,95.5494,95.5583,95.4693,95.5316,7900.0
2014-12-26 13:00:00,107.3,107.33,107.24,107.32,22300.0,95.5405,95.5672,95.4871,95.5583,22300.0
2014-12-26 13:10:00,107.32,107.32,107.2,107.26,28000.0,95.5583,95.5583,95.4515,95.5049,28000.0
2014-12-26 13:20:00,107.26,107.35,107.22,107.25,6400.0,95.5049,95.5851,95.4693,95.496,6400.0
2014-12-26 13:30:00,107.28,107.35,107.26,107.29,14300.0,95.5227,95.5851,95.5049,95.5316,14300.0
2014-12-26 13:40:00,107.29,107.34,107.29,107.33,6300.0,95.5316,95.5761,95.5316,95.5672,6300.0
2014-12-26 13:50:00,107.34,107.35,107.3,107.35,6100.0,95.5761,95.5851,95.5405,95.5851,6100.0
2014-12-26 14:00:00,107.34,107.37,107.28,107.36,22100.0,95.5761,95.6029,95.5227,95.594,22100.0
2014-12-26 14:10:00,107.37,107.47,107.37,107.46,6700.0,95.6029,95.6919,95.6029,95.683,6700.0
2014-12-26 14:20:00,107.47,107.47,107.24,107.28,42400.0,95.6919,95.6919,95.4871,95.5227,42400.0
2014-12-26 14:30:00,107.25,107.39,107.24,107.37,8700.0,95.496,95.6207,95.4871,95.6029,8700.0
2014-12-26 14:40:00,107.37,107.4,107.31,107.32,9200.0,95.6029,95.6296,95.5494,95.5583,9200.0
2014-12-26 14:50:00,107.32,107.4,107.32,107.4,6400.0,95.5583,95.6296,95.5583,95.6296,6400.0
2014-12-26 15:00:00,107.41,107.45,107.4,107.45,8000.0,95.6385,95.6741,95.6296,95.6741,8000.0
2014-12-26 15:10:00,107.44,107.47,107.41,107.47,7100.0,95.6652,95.6919,95.6385,95.6919,7100.0
2014-12-26 15:20:00,107.46,107.46,107.34,107.34,12700.0,95.683,95.683,95.5761,95.5761,12700.0
2014-12-26 15:30:00,107.3,107.3,107.22,107.28,16400.0,95.5405,95.5405,95.4693,95.5227,16400.0
2014-12-26 15:40:00,107.28,107.31,107.22,107.23,13900.0,95.5227,95.5494,95.4693,95.4782,13900.0
2014-12-26 15:50:00,107.23,107.26,107.08,107.12,44200.0,95.4782,95.5049,95.3446,95.3803,44200.0
2014-12-29 09:30:00,106.77,107.1,106.61,106.97,23400.0,95.0686,95.3625,94.9262,95.2467,23400.0
2014-12-29 09:40:00,106.92,107.14,106.92,107.06,21700.0,95.2022,95.3981,95.2022,95.3268,21700.0
2014-12-29 09:50:00,107.1,107.41,107.06,107.36,12400.0,95.3625,95.6385,95.3268,95.594,12400.0
2014-12-29 10:00:00,107.34,107.38,107.14,107.3,28000.0,95.5761,95.6118,95.3981,95.5405,28000.0
2014-12-29 10:10:00,107.34,107.42,107.21,107.38,36300.0,95.5761,95.6474,95.4604,95.6118,36300.0
2014-12-29 10:20:00,107.4,107.46,107.36,107.36,9600.0,95.6296,95.683,95.594,95.594,9600.0
2014-12-29 10:30:00,107.36,107.39,107.29,107.36,13800.0,95.594,95.6207,95.5316,95.594,13800.0
2014-12-29 10:40:00,107.34,107.41,107.34,107.38,8600.0,95.5761,95.6385,95.5761,95.6118,8600.0
2014-12-29 10:50:00,107.36,107.46,107.35,107.43,9600.0,95.594,95.683,95.5851,95.6563,9600.0
2014-12-29 11:00:00,107.43,107.47,107.4,107.44,6100.0,95.6563,95.6919,95.6296,95.6652,6100.0
2014-12-29 11:10:00,107.44,107.48,107.4,107.44,5200.0,95.6652,95.7008,95.6296,95.6652,5200.0
2014-12-29 11:20:00,107.43,107.46,107.32,107.36,7300.0,95.6563,95.683,95.5583,95.594,7300.0
2014-12-29 11:30:00,107.36,107.36,107.2,107.27,36000.0,95.594,95.594,95.4515,95.5138,36000.0
2014-12-29 11:40:00,107.28,107.28,107.17,107.22,16200.0,95.5227,95.5227,95.4248,95.4693,16200.0
2014-12-29 11:50:00,107.22,107.24,107.18,107.22,25500.0,95.4693,95.4871,95.4337,95.4693,25500.0
2014-12-29 12:00:00,107.24,107.25,107.11,107.21,16600.0,95.4871,95.496,95.3714,95.4604,16600.0
2014-12-29 12:10:00,107.18,107.21,107.05,107.07,9400.0,95.4337,95.4604,95.3179,95.3357,9400.0
2014-12-29 12:20:00,107.07,107.14,107.06,107.09,5500.0,95.3357,95.3981,95.3268,95.3535,5500.0
2014-12-29 12:30:00,107.09,107.17,107.06,107.17,10400.0,95.3535,95.4248,95.3268,95.4248,10400.0
2014-12-29 12:40:00,107.17,107.19,107.13,107.18,12700.0,95.4248,95.4426,95.3892,95.4337,12700.0
2014-12-29 12:50:00,107.17,107.18,107.14,107.15,6000.0,95.4248,95.4337,95.3981,95.407,6000.0
2014-12-29 13:00:00,107.15,107.25,107.14,107.23,26500.0,95.407,95.496,95.3981,95.4782,26500.0
2014-12-29 13:10:00,107.23,107.28,107.18,107.26,16000.0,95.4782,95.5227,95.4337,95.5049,16000.0
2014-12-29 13:20:00,107.25,107.26,107.17,107.18,10700.0,95.496,95.5049,95.4248,95.4337,10700.0
2014-12-29 13:30:00,107.19,107.24,107.19,107.24,6500.0,95.4426,95.4871,95.4426,95.4871,6500.0
2014-12-29 13:40:00,107.25,107.25,107.19,107.19,9700.0,95.496,95.496,95.4426,95.4426,9700.0
2014-12-29 13:50:00,107.18,107.2,107.07,107.08,7300.0,95.4337,95.4515,95.3357,95.3446,7300.0
2014-12-29 14:00:00,107.08,107.12,107.07,107.11,10000.0,95.3446,95.3803,95.3357,95.3714,10000.0
2014-12-29 14:10:00,107.11,107.11,106.99,107.0,13100.0,95.3714,95.3714,95.2645,95.2734,13100.0
2014-12-29 14:20:00,107.0,107.14,107.0,107.14,10900.0,95.2734,95.3981,95.2734,95.3981,10900.0
2014-12-29 14:30:00,107.14,107.15,107.03,107.03,12400.0,95.3981,95.407,95.3001,95.3001,12400.0
2014-12-29 14:40:00,107.04,107.04,106.97,106.97,25200.0,95.309,95.309,95.2467,95.2467,25200.0
2014-12-29 14:50:00,106.97,107.03,106.97,106.97,19100.0,95.2467,95.3001,95.2467,95.2467,19100.0
2014-12-29 15:00:00,106.97,107.06,106.94,107.03,37400.0,95.2467,95.3268,95.22,95.3001,37400.0
2014-12-29 15:10:00,107.03,107.08,106.95,106.95,19800.0,95.3001,95.3446,95.2289,95.2289,19800.0
2014-12-29 15:20:00,106.95,106.98,106.89,106.9,18600.0,95.2289,95.2556,95.1755,95.1844,18600.0
2014-12-29 15:30:00,106.9,106.95,106.88,106.89,46300.0,95.1844,95.2289,95.1666,95.1755,46300.0
2014-12-29 15:40:00,106.88,107.05,106.88,106.93,78100.0,95.1666,95.3179,95.1666,95.2111,78100.0
2014-12-29 15:50:00,106.93,106.95,106.69,106.77,90700.0,95.2111,95.2289,94.9974,95.0686,90700.0
2014-12-30 09:30:00,106.6,106.83,106.31,106.74,22000.0,94.9172,95.122,94.659,95.0419,22000.0
2014-12-30 09:40:00,106.81,106.81,106.5,106.57,12700.0,95.1042,95.1042,94.8282,94.8905,12700.0
2014-12-30 09:50:00,106.63,106.71,106.26,106.3,12100.0,94.944,95.0152,94.6145,94.6501,12100.0
2014-12-30 10:00:00,106.37,106.38,105.94,106.03,10900.0,94.7125,94.7214,94.3296,94.4097,10900.0
2014-12-30 10:10:00,106.03,106.18,105.98,106.15,17000.0,94.4097,94.5433,94.3652,94.5166,17000.0
2014-12-30 10:20:00,106.07,106.11,105.88,105.89,20700.0,94.4453,94.4809,94.2762,94.2851,20700.0
2014-12-30 10:30:00,105.9,105.96,105.8,105.91,13500.0,94.294,94.3474,94.2049,94.3029,13500.0
2014-12-30 10:40:00,105.94,106.08,105.93,105.97,38700.0,94.3296,94.4542,94.3207,94.3563,38700.0
2014-12-30 10:50:00,105.95,106.14,105.93,106.14,5400.0,94.3385,94.5077,94.3207,94.5077,5400.0
2014-12-30 11:00:00,106.14,106.26,106.08,106.13,17200.0,94.5077,94.6145,94.4542,94.4988,17200.0
2014-12-30 11:10:00,106.14,106.2,106.09,106.11,8800.0,94.5077,94.5611,94.4631,94.4809,8800.0
2014-12-30 11:20:00,106.1,106.23,106.1,106.15,7400.0,94.472,94.5878,94.472,94.5166,7400.0
2014-12-30 11:30:00,106.15,106.18,106.09,106.14,11700.0,94.5166,94.5433,94.4631,94.5077,11700.0
2014-12-30 11:40:00,106.14,106.14,106.04,106.08,9500.0,94.5077,94.5077,94.4186,94.4542,9500.0
2014-12-30 11:50:00,106.08,106.1,105.9,105.9,6400.0,94.4542,94.472,94.294,94.294,6400.0
2014-12-30 12:00:00,105.91,105.94,105.88,105.9,7900.0,94.3029,94.3296,94.2762,94.294,7900.0
2014-12-30 12:10:00,105.9,105.9,105.82,105.82,8300.0,94.294,94.294,94.2227,94.2227,8300.0
2014-12-30 12:20:00,105.83,105.83,105.74,105.83,7000.0,94.2316,94.2316,94.1515,94.2316,7000.0
2014-12-30 12:30:00,105.83,105.92,105.82,105.87,5800.0,94.2316,94.3118,94.2227,94.2673,5800.0
2014-12-30 12:40:00,105.88,105.88,105.82,105.84,15900.0,94.2762,94.2762,94.2227,94.2405,15900.0
2014-12-30 12:50:00,105.85,105.85,105.76,105.76,8400.0,94.2494,94.2494,94.1693,94.1693,8400.0
2014-12-30 13:00:00,105.76,105.9,105.76,105.9,9800.0,94.1693,94.294,94.1693,94.294,9800.0
2014-12-30 13:10:00,105.9,106.06,105.89,106.03,11500.0,94.294,94.4364,94.2851,94.4097,11500.0
2014-12-30 13:20:00,106.03,106.04,105.88,105.89,10100.0,94.4097,94.4186,94.2762,94.2851,10100.0
2014-12-30 13:30:00,105.87,105.91,105.81,105.81,15500.0,94.2673,94.3029,94.2138,94.2138,15500.0
2014-12-30 13:40:00,105.8,105.8,105.54,105.56,24700.0,94.2049,94.2049,93.9734,93.9912,24700.0
2014-12-30 13:50:00,105.55,105.57,105.37,105.41,15900.0,93.9823,94.0001,93.822,93.8577,15900.0
2014-12-30 14:00:00,105.41,105.54,105.38,105.5,14300.0,93.8577,93.9734,93.831,93.9378,14300.0
2014-12-30 14:10:00,105.5,105.55,105.37,105.41,15400.0,93.9378,93.9823,93.822,93.8577,15400.0
2014-12-30 14:20:00,105.4,105.48,105.37,105.48,23800.0,93.8488,93.92,93.822,93.92,23800.0
2014-12-30 14:30:00,105.46,105.6,105.39,105.58,27900.0,93.9022,94.0268,93.8399,94.009,27900.0
2014-12-30 14:40:00,105.58,105.63,105.5,105.51,17500.0,94.009,94.0536,93.9378,93.9467,17500.0
2014-12-30 14:50:00,105.52,105.52,105.36,105.41,18000.0,93.9556,93.9556,93.8131,93.8577,18000.0
2014-12-30 15:00:00,105.42,105.54,105.38,105.51,37100.0,93.8666,93.9734,93.831,93.9467,37100.0
2014-12-30 15:10:00,105.54,105.65,105.51,105.53,18900.0,93.9734,94.0714,93.9467,93.9645,18900.0
2014-12-30 15:20:00,105.53,105.57,105.45,105.47,24300.0,93.9645,94.0001,93.8933,93.9111,24300.0
2014-12-30 15:30:00,105.47,105.61,105.37,105.59,46100.0,93.9111,94.0357,93.822,94.0179,46100.0
2014-12-30 15:40:00,105.58,105.59,105.43,105.54,86900.0,94.009,94.0179,93.8755,93.9734,86900.0
2014-12-30 15:50:00,105.55,105.56,105.23,105.33,166100.0,93.9823,93.9912,93.6974,93.7864,166100.0
2014-12-31 09:30:00,105.52,105.8,105.31,105.71,33300.0,93.9556,94.2049,93.7686,94.1248,33300.0
2014-12-31 09:40:00,105.7,105.75,105.08,105.17,28800.0,94.1159,94.1604,93.5638,93.644,28800.0
2014-12-31 09:50:00,105.24,105.38,105.15,105.27,13500.0,93.7063,93.831,93.6262,93.733,13500.0
2014-12-31 10:00:00,105.28,105.41,105.09,105.14,18600.0,93.7419,93.8577,93.5727,93.6173,18600.0
2014-12-31 10:10:00,105.15,105.43,105.1,105.43,15800.0,93.6262,93.8755,93.5816,93.8755,15800.0
2014-12-31 10:20:00,105.44,105.59,105.3,105.59,19100.0,93.8844,94.0179,93.7597,94.0179,19100.0
2014-12-31 10:30:00,105.59,105.71,105.51,105.69,20900.0,94.0179,94.1248,93.9467,94.107,20900.0
2014-12-31 10:40:00,105.69,105.72,105.57,105.63,20000.0,94.107,94.1337,94.0001,94.0536,20000.0
2014-12-31 10:50:00,105.65,105.8,105.65,105.77,14300.0,94.0714,94.2049,94.0714,94.1782,14300.0
2014-12-31 11:00:00,105.79,105.8,105.72,105.79,15100.0,94.196,94.2049,94.1337,94.196,15100.0
2014-12-31 11:10:00,105.8,105.85,105.71,105.74,23100.0,94.2049,94.2494,94.1248,94.1515,23100.0
2014-12-31 11:20:00,105.76,105.79,105.63,105.68,14600.0,94.1693,94.196,94.0536,94.0981,14600.0
2014-12-31 11:30:00,105.67,105.69,105.53,105.55,17200.0,94.0892,94.107,93.9645,93.9823,17200.0
2014-12-31 11:40:00,105.55,105.58,105.49,105.55,22200.0,93.9823,94.009,93.9289,93.9823,22200.0
2014-12-31 11:50:00,105.54,105.59,105.5,105.51,13000.0,93.9734,94.0179,93.9378,93.9467,13000.0
2014-12-31 12:00:00,105.55,105.57,105.4,105.54,10500.0,93.9823,94.0001,93.8488,93.9734,10500.0
2014-12-31 12:10:00,105.55,105.58,105.49,105.49,16900.0,93.9823,94.009,93.9289,93.9289,16900.0
2014-12-31 12:20:00,105.5,105.5,105.18,105.28,9400.0,93.9378,93.9378,93.6529,93.7419,9400.0
2014-12-31 12:30:00,105.31,105.57,105.25,105.34,14900.0,93.7686,94.0001,93.7152,93.7953,14900.0
2014-12-31 12:40:00,105.33,105.46,105.3,105.45,12300.0,93.7864,93.9022,93.7597,93.8933,12300.0
2014-12-31 12:50:00,105.44,105.44,105.33,105.43,5800.0,93.8844,93.8844,93.7864,93.8755,5800.0
2014-12-31 13:00:00,105.44,105.54,105.39,105.52,6800.0,93.8844,93.9734,93.8399,93.9556,6800.0
2014-12-31 13:10:00,105.53,105.57,105.43,105.43,5500.0,93.9645,94.0001,93.8755,93.8755,5500.0
2014-12-31 13:20:00,105.43,105.46,105.38,105.46,4100.0,93.8755,93.9022,93.831,93.9022,4100.0
2014-12-31 13:30:00,105.48,105.56,105.48,105.51,8400.0,93.92,93.9912,93.92,93.9467,8400.0
2014-12-31 13:40:00,105.54,105.57,105.52,105.52,5700.0,93.9734,94.0001,93.9556,93.9556,5700.0
2014-12-31 13:50:00,105.52,105.52,105.2,105.2,9000.0,93.9556,93.9556,93.6707,93.6707,9000.0
2014-12-31 14:00:00,105.25,105.28,105.16,105.2,11200.0,93.7152,93.7419,93.6351,93.6707,11200.0
2014-12-31 14:10:00,105.21,105.22,105.03,105.04,18200.0,93.6796,93.6885,93.5193,93.5282,18200.0
2014-12-31 14:20:00,105.03,105.12,104.99,105.05,20200.0,93.5193,93.5994,93.4837,93.5371,20200.0
2014-12-31 14:30:00,105.04,105.07,104.83,104.85,10200.0,93.5282,93.5549,93.3412,93.359,10200.0
2014-12-31 14:40:00,104.85,104.93,104.78,104.89,8400.0,93.359,93.4303,93.2967,93.3947,8400.0
2014-12-31 14:50:00,104.92,105.0,104.89,104.97,11300.0,93.4214,93.4926,93.3947,93.4659,11300.0
2014-12-31 15:00:00,104.96,104.97,104.86,104.95,17200.0,93.457,93.4659,93.3679,93.4481,17200.0
2014-12-31 15:10:00,104.94,105.07,104.88,105.03,58900.0,93.4392,93.5549,93.3858,93.5193,58900.0
2014-12-31 15:20:00,105.03,105.17,105.01,105.1,19200.0,93.5193,93.644,93.5015,93.5816,19200.0
2014-12-31 15:30:00,105.1,105.12,104.9,104.91,26000.0,93.5816,93.5994,93.4036,93.4125,26000.0
2014-12-31 15:40:00,104.92,104.92,104.75,104.77,56600.0,93.4214,93.4214,93.27,93.2878,56600.0
2014-12-31 15:50:00,104.75,104.77,104.5,104.54,111400.0,93.27,93.2878,93.0474,93.083,111400.0
2015-01-02 09:30:00,104.69,105.24,104.35,104.7,25400.0,93.2166,93.7063,92.9138,93.2255,25400.0
2015-01-02 09:40:00,104.7,104.94,104.7,104.72,16200.0,93.2255,93.4392,93.2255,93.2433,16200.0
2015-01-02 09:50:00,104.74,104.93,104.72,104.82,23700.0,93.2611,93.4303,93.2433,93.3323,23700.0
2015-01-02 10:00:00,104.82,104.84,104.49,104.52,31500.0,93.3323,93.3501,93.0385,93.0652,31500.0
2015-01-02 10:10:00,104.53,104.77,104.53,104.64,14700.0,93.0741,93.2878,93.0741,93.1721,14700.0
2015-01-02 10:20:00,104.61,104.75,104.61,104.7,13000.0,93.1453,93.27,93.1453,93.2255,13000.0
2015-01-02 10:30:00,104.67,104.67,104.14,104.2,25000.0,93.1988,93.1988,92.7268,92.7803,25000.0
2015-01-02 10:40:00,104.11,104.2,103.92,104.17,14200.0,92.7001,92.7803,92.531,92.7536,14200.0
2015-01-02 10:50:00,104.14,104.4,104.13,104.34,12600.0,92.7268,92.9584,92.7179,92.9049,12600.0
2015-01-02 11:00:00,104.31,104.42,104.1,104.13,18500.0,92.8782,92.9762,92.6912,92.7179,18500.0
2015-01-02 11:10:00,104.15,104.15,103.83,103.97,18500.0,92.7358,92.7358,92.4508,92.5755,18500.0
2015-01-02 11:20:00,103.94,104.15,103.94,104.09,30000.0,92.5488,92.7358,92.5488,92.6823,30000.0
2015-01-02 11:30:00,104.16,104.32,104.16,104.18,19800.0,92.7447,92.8871,92.7447,92.7625,19800.0
2015-01-02 11:40:00,104.17,104.21,104.01,104.06,16800.0,92.7536,92.7892,92.6111,92.6556,16800.0
2015-01-02 11:50:00,104.04,104.09,104.01,104.04,14300.0,92.6378,92.6823,92.6111,92.6378,14300.0
2015-01-02 12:00:00,104.05,104.21,103.98,104.2,20400.0,92.6467,92.7892,92.5844,92.7803,20400.0
2015-01-02 12:10:00,104.17,104.22,103.97,104.05,12600.0,92.7536,92.7981,92.5755,92.6467,12600.0
2015-01-02 12:20:00,104.02,104.09,103.96,103.99,12600.0,92.62,92.6823,92.5666,92.5933,12600.0
2015-01-02 12:30:00,103.98,104.1,103.96,104.04,10200.0,92.5844,92.6912,92.5666,92.6378,10200.0
2015-01-02 12:40:00,104.11,104.12,103.89,103.95,24900.0,92.7001,92.709,92.5042,92.5577,24900.0
2015-01-02 12:50:00,103.93,104.06,103.91,103.97,9700.0,92.5399,92.6556,92.5221,92.5755,9700.0
2015-01-02 13:00:00,103.97,104.03,103.92,104.0,6700.0,92.5755,92.6289,92.531,92.6022,6700.0
2015-01-02 13:10:00,103.98,104.01,103.9,103.9,5900.0,92.5844,92.6111,92.5132,92.5132,5900.0
2015-01-02 13:20:00,103.92,103.96,103.67,103.67,16100.0,92.531,92.5666,92.3084,92.3084,16100.0
2015-01-02 13:30:00,103.65,104.01,103.61,103.73,17700.0,92.2906,92.6111,92.2549,92.3618,17700.0
2015-01-02 13:40:00,103.74,103.86,103.72,103.84,5500.0,92.3707,92.4775,92.3529,92.4597,5500.0
2015-01-02 13:50:00,103.82,103.96,103.8,103.84,18900.0,92.4419,92.5666,92.4241,92.4597,18900.0
2015-01-02 14:00:00,103.86,103.97,103.85,103.91,15000.0,92.4775,92.5755,92.4686,92.5221,15000.0
2015-01-02 14:10:00,103.94,104.0,103.85,103.85,13200.0,92.5488,92.6022,92.4686,92.4686,13200.0
2015-01-02 14:20:00,103.88,104.11,103.88,104.01,10700.0,92.4953,92.7001,92.4953,92.6111,10700.0
2015-01-02 14:30:00,104.0,104.09,103.95,104.09,12600.0,92.6022,92.6823,92.5577,92.6823,12600.0
2015-01-02 14:40:00,104.1,104.19,104.03,104.19,40600.0,92.6912,92.7714,92.6289,92.7714,40600.0
2015-01-02 14:50:00,104.19,104.24,104.09,104.15,30500.0,92.7714,92.8159,92.6823,92.7358,30500.0
2015-01-02 15:00:00,104.16,104.27,104.1,104.25,26700.0,92.7447,92.8426,92.6912,92.8248,26700.0
2015-01-02 15:10:00,104.22,104.23,104.07,104.09,65000.0,92.7981,92.807,92.6645,92.6823,65000.0
2015-01-02 15:20:00,104.12,104.34,104.11,104.27,20800.0,92.709,92.9049,92.7001,92.8426,20800.0
2015-01-02 15:30:00,104.26,104.3,104.13,104.19,23600.0,92.8337,92.8693,92.7179,92.7714,23600.0
2015-01-02 15:40:00,104.19,104.55,104.19,104.54,45300.0,92.7714,93.0919,92.7714,93.083,45300.0
2015-01-02 15:50:00,104.54,104.58,104.32,104.34,85100.0,93.083,93.1186,92.8871,92.9049,85100.0
2015-01-05 09:30:00,103.83,104.19,103.54,103.54,54300.0,92.4508,92.7714,92.1926,92.1926,54300.0
2015-01-05 09:40:00,103.5,103.97,103.5,103.73,50600.0,92.157,92.5755,92.157,92.3618,50600.0
2015-01-05 09:50:00,103.73,103.89,103.66,103.69,95500.0,92.3618,92.5042,92.2995,92.3262,95500.0
2015-01-05 10:00:00,103.7,103.88,103.53,103.75,75900.0,92.3351,92.4953,92.1837,92.3796,75900.0
2015-01-05 10:10:00,103.75,103.85,103.63,103.66,44700.0,92.3796,92.4686,92.2727,92.2995,44700.0
2015-01-05 10:20:00,103.64,103.83,103.64,103.77,17500.0,92.2816,92.4508,92.2816,92.3974,17500.0
2015-01-05 10:30:00,103.73,103.75,103.53,103.55,46800.0,92.3618,92.3796,92.1837,92.2015,46800.0
2015-01-05 10:40:00,103.54,103.58,103.29,103.49,27000.0,92.1926,92.2282,91.97,92.1481,27000.0
2015-01-05 10:50:00,103.48,103.64,103.4,103.53,15000.0,92.1392,92.2816,92.0679,92.1837,15000.0
2015-01-05 11:00:00,103.53,103.54,103.46,103.47,30400.0,92.1837,92.1926,92.1214,92.1303,30400.0
2015-01-05 11:10:00,103.47,103.51,103.24,103.28,48600.0,92.1303,92.1659,91.9255,91.9611,48600.0
2015-01-05 11:20:00,103.29,103.46,103.19,103.19,13600.0,91.97,92.1214,91.881,91.881,13600.0
2015-01-05 11:30:00,103.16,103.2,102.9,102.94,44800.0,91.8543,91.8899,91.6227,91.6584,44800.0
2015-01-05 11:40:00,102.93,103.05,102.92,103.01,25400.0,91.6495,91.7563,91.6406,91.7207,25400.0
2015-01-05 11:50:00,103.02,103.05,102.75,102.8,25800.0,91.7296,91.7563,91.4892,91.5337,25800.0
2015-01-05 12:00:00,102.81,102.95,102.72,102.77,12400.0,91.5426,91.6673,91.4625,91.507,12400.0
2015-01-05 12:10:00,102.79,102.81,102.68,102.8,13500.0,91.5248,91.5426,91.4269,91.5337,13500.0
2015-01-05 12:20:00,102.84,102.86,102.67,102.72,17900.0,91.5693,91.5871,91.418,91.4625,17900.0
2015-01-05 12:30:00,102.7,102.91,102.64,102.91,21400.0,91.4447,91.6317,91.3912,91.6317,21400.0
2015-01-05 12:40:00,102.91,103.0,102.87,102.92,127600.0,91.6317,91.7118,91.596,91.6406,127600.0
2015-01-05 12:50:00,102.92,102.92,102.65,102.79,9900.0,91.6406,91.6406,91.4001,91.5248,9900.0
2015-01-05 13:00:00,102.8,102.84,102.62,102.63,35200.0,91.5337,91.5693,91.3734,91.3823,35200.0
2015-01-05 13:10:00,102.62,102.62,102.26,102.29,35600.0,91.3734,91.3734,91.0529,91.0796,35600.0
2015-01-05 13:20:00,102.25,102.36,102.25,102.27,24800.0,91.044,91.1419,91.044,91.0618,24800.0
2015-01-05 13:30:00,102.27,102.33,102.24,102.25,48100.0,91.0618,91.1152,91.0351,91.044,48100.0
2015-01-05 13:40:00,102.25,102.37,102.16,102.37,29300.0,91.044,91.1508,90.9638,91.1508,29300.0
2015-01-05 13:50:00,102.37,102.5,102.37,102.43,25900.0,91.1508,91.2666,91.1508,91.2043,25900.0
2015-01-05 14:00:00,102.43,102.44,102.27,102.3,24200.0,91.2043,91.2132,91.0618,91.0885,24200.0
2015-01-05 14:10:00,102.29,102.9,102.11,102.15,43000.0,91.0796,91.6227,90.9193,90.9549,43000.0
2015-01-05 14:20:00,102.15,102.27,102.13,102.22,20600.0,90.9549,91.0618,90.9371,91.0173,20600.0
2015-01-05 14:30:00,102.23,102.31,102.13,102.13,26100.0,91.0262,91.0974,90.9371,90.9371,26100.0
2015-01-05 14:40:00,102.14,102.18,102.01,102.03,19900.0,90.946,90.9817,90.8303,90.8481,19900.0
2015-01-05 14:50:00,102.03,102.1,101.94,102.03,37200.0,90.8481,90.9104,90.768,90.8481,37200.0
2015-01-05 15:00:00,102.01,102.07,101.96,102.05,25900.0,90.8303,90.8837,90.7858,90.8659,25900.0
2015-01-05 15:10:00,102.05,102.19,102.05,102.15,51100.0,90.8659,90.9906,90.8659,90.9549,51100.0
2015-01-05 15:20:00,102.13,102.14,102.08,102.11,66300.0,90.9371,90.946,90.8926,90.9193,66300.0
2015-01-05 15:30:00,102.12,102.13,101.97,102.13,65500.0,90.9282,90.9371,90.7947,90.9371,65500.0
2015-01-05 15:40:00,102.13,102.23,102.07,102.14,59000.0,90.9371,91.0262,90.8837,90.946,59000.0
2015-01-05 15:50:00,102.14,102.23,101.98,102.02,140900.0,90.946,91.0262,90.8036,90.8392,140900.0
2015-01-06 09:30:00,101.69,101.73,99.9,100.08,136400.0,90.5454,90.581,88.9515,89.1118,136400.0
2015-01-06 09:40:00,100.07,100.12,99.95,99.99,85600.0,89.1029,89.1474,88.996,89.0317,85600.0
2015-01-06 09:50:00,99.98,100.04,99.91,99.98,77900.0,89.0228,89.0762,88.9604,89.0228,77900.0
2015-01-06 10:00:00,99.98,99.99,99.33,99.49,109200.0,89.0228,89.0317,88.444,88.5865,109200.0
2015-01-06 10:10:00,99.48,100.0,99.47,99.9,59300.0,88.5776,89.0406,88.5687,88.9515,59300.0
2015-01-06 10:20:00,99.91,99.97,99.78,99.94,52500.0,88.9604,89.0139,88.8447,88.9871,52500.0
2015-01-06 10:30:00,99.94,99.95,99.78,99.8,30800.0,88.9871,88.996,88.8447,88.8625,30800.0
2015-01-06 10:40:00,99.81,99.9,99.31,99.39,44700.0,88.8714,88.9515,88.4262,88.4974,44700.0
2015-01-06 10:50:00,99.38,99.5,99.15,99.16,51200.0,88.4885,88.5954,88.2837,88.2926,51200.0
2015-01-06 11:00:00,99.14,99.17,98.77,98.81,77000.0,88.2748,88.3015,87.9454,87.981,77000.0
2015-01-06 11:10:00,98.83,98.88,98.62,98.69,73900.0,87.9988,88.0433,87.8118,87.8741,73900.0
2015-01-06 11:20:00,98.69,98.71,98.34,98.43,56900.0,87.8741,87.8919,87.5625,87.6426,56900.0
2015-01-06 11:30:00,98.38,98.41,97.82,97.97,75600.0,87.5981,87.6248,87.0995,87.233,75600.0
2015-01-06 11:40:00,97.97,98.08,97.78,98.07,71100.0,87.233,87.331,87.0639,87.3221,71100.0
2015-01-06 11:50:00,98.05,98.13,98.04,98.08,118000.0,87.3043,87.3755,87.2954,87.331,118000.0
2015-01-06 12:00:00,98.09,98.11,97.87,97.93,86200.0,87.3399,87.3577,87.144,87.1974,86200.0
2015-01-06 12:10:00,97.93,98.08,97.88,98.06,141900.0,87.1974,87.331,87.1529,87.3132,141900.0
2015-01-06 12:20:00,98.06,98.32,98.03,98.32,93300.0,87.3132,87.5447,87.2865,87.5447,93300.0
2015-01-06 12:30:00,98.3,98.7,98.27,98.63,119900.0,87.5269,87.883,87.5002,87.8207,119900.0
2015-01-06 12:40:00,98.67,98.77,98.5,98.56,50800.0,87.8563,87.9454,87.705,87.7584,50800.0
2015-01-06 12:50:00,98.57,98.9,98.56,98.88,48400.0,87.7673,88.0611,87.7584,88.0433,48400.0
2015-01-06 13:00:00,98.88,98.96,98.58,98.66,75600.0,88.0433,88.1145,87.7762,87.8474,75600.0
2015-01-06 13:10:00,98.66,98.87,98.66,98.77,49500.0,87.8474,88.0344,87.8474,87.9454,49500.0
2015-01-06 13:20:00,98.77,98.93,98.66,98.9,39900.0,87.9454,88.0878,87.8474,88.0611,39900.0
2015-01-06 13:30:00,98.88,98.93,98.71,98.79,49200.0,88.0433,88.0878,87.8919,87.9632,49200.0
2015-01-06 13:40:00,98.8,98.95,98.71,98.95,32700.0,87.9721,88.1056,87.8919,88.1056,32700.0
2015-01-06 13:50:00,98.95,99.02,98.78,99.02,57800.0,88.1056,88.168,87.9543,88.168,57800.0
2015-01-06 14:00:00,99.0,99.1,98.87,98.99,33900.0,88.1502,88.2392,88.0344,88.1413,33900.0
2015-01-06 14:10:00,98.95,99.11,98.9,99.1,31900.0,88.1056,88.2481,88.0611,88.2392,31900.0
2015-01-06 14:20:00,99.08,99.41,99.08,99.39,59100.0,88.2214,88.5152,88.2214,88.4974,59100.0
2015-01-06 14:30:00,99.41,99.46,99.31,99.45,38200.0,88.5152,88.5598,88.4262,88.5508,38200.0
2015-01-06 14:40:00,99.46,99.62,99.44,99.6,52100.0,88.5598,88.7022,88.5419,88.6844,52100.0
2015-01-06 14:50:00,99.57,99.64,99.41,99.52,46800.0,88.6577,88.72,88.5152,88.6132,46800.0
2015-01-06 15:00:00,99.52,99.59,99.44,99.53,51100.0,88.6132,88.6755,88.5419,88.6221,51100.0
2015-01-06 15:10:00,99.53,99.78,99.47,99.72,66800.0,88.6221,88.8447,88.5687,88.7913,66800.0
2015-01-06 15:20:00,99.72,99.85,99.66,99.84,82200.0,88.7913,88.907,88.7378,88.8981,82200.0
2015-01-06 15:30:00,99.83,99.84,99.45,99.48,78200.0,88.8892,88.8981,88.5508,88.5776,78200.0
2015-01-06 15:40:00,99.45,99.56,99.28,99.41,91200.0,88.5508,88.6488,88.3995,88.5152,91200.0
2015-01-06 15:50:00,99.4,99.46,98.94,98.97,173100.0,88.5063,88.5598,88.0967,88.1235,173100.0
2015-01-07 09:30:00,99.94,100.64,99.66,100.06,98900.0,88.9871,89.6104,88.7378,89.094,98900.0
2015-01-07 09:40:00,100.0,100.13,99.49,99.97,84600.0,89.0406,89.1563,88.5865,89.0139,84600.0
2015-01-07 09:50:00,99.95,100.31,99.72,99.72,105500.0,88.996,89.3166,88.7913,88.7913,105500.0
2015-01-07 10:00:00,99.72,100.04,99.7,99.91,63000.0,88.7913,89.0762,88.7734,88.9604,63000.0
2015-01-07 10:10:00,99.9,99.96,99.63,99.72,68200.0,88.9515,89.005,88.7111,88.7913,68200.0
2015-01-07 10:20:00,99.74,99.83,99.52,99.57,32800.0,88.8091,88.8892,88.6132,88.6577,32800.0
2015-01-07 10:30:00,99.55,99.57,99.21,99.24,42200.0,88.6399,88.6577,88.3371,88.3639,42200.0
2015-01-07 10:40:00,99.2,99.38,99.08,99.3,78100.0,88.3282,88.4885,88.2214,88.4173,78100.0
2015-01-07 10:50:00,99.3,99.6,99.26,99.5,61300.0,88.4173,88.6844,88.3817,88.5954,61300.0
2015-01-07 11:00:00,99.51,99.65,99.49,99.59,78800.0,88.6043,88.7289,88.5865,88.6755,78800.0
2015-01-07 11:10:00,99.58,99.62,99.08,99.14,39800.0,88.6666,88.7022,88.2214,88.2748,39800.0
2015-01-07 11:20:00,99.15,99.39,99.13,99.36,80400.0,88.2837,88.4974,88.2659,88.4707,80400.0
2015-01-07 11:30:00,99.37,99.71,99.37,99.7,47100.0,88.4796,88.7824,88.4796,88.7734,47100.0
2015-01-07 11:40:00,99.68,100.0,99.68,100.0,38400.0,88.7556,89.0406,88.7556,89.0406,38400.0
2015-01-07 11:50:00,100.01,100.31,99.9,100.13,59400.0,89.0495,89.3166,88.9515,89.1563,59400.0
2015-01-07 12:00:00,100.14,100.64,100.1,100.29,43500.0,89.1652,89.6104,89.1296,89.2988,43500.0
2015-01-07 12:10:00,100.29,100.29,100.01,100.11,21900.0,89.2988,89.2988,89.0495,89.1385,21900.0
2015-01-07 12:20:00,100.15,100.27,100.1,100.23,20700.0,89.1741,89.281,89.1296,89.2454,20700.0
2015-01-07 12:30:00,100.24,100.28,100.09,100.2,20100.0,89.2543,89.2899,89.1207,89.2187,20100.0
2015-01-07 12:40:00,100.2,100.25,99.98,100.02,23600.0,89.2187,89.2632,89.0228,89.0584,23600.0
2015-01-07 12:50:00,100.03,100.09,99.89,99.94,21400.0,89.0673,89.1207,88.9426,88.9871,21400.0
2015-01-07 13:00:00,99.94,100.03,99.85,99.85,21600.0,88.9871,89.0673,88.907,88.907,21600.0
2015-01-07 13:10:00,99.82,100.19,99.82,100.18,26300.0,88.8803,89.2097,88.8803,89.2008,26300.0
2015-01-07 13:20:00,100.16,100.16,99.92,99.95,25000.0,89.183,89.183,88.9693,88.996,25000.0
2015-01-07 13:30:00,99.97,100.2,99.97,100.11,19600.0,89.0139,89.2187,89.0139,89.1385,19600.0
2015-01-07 13:40:00,100.12,100.31,100.04,100.3,32800.0,89.1474,89.3166,89.0762,89.3077,32800.0
2015-01-07 13:50:00,100.3,100.3,100.09,100.12,17900.0,89.3077,89.3077,89.1207,89.1474,17900.0
2015-01-07 14:00:00,100.13,100.29,99.97,100.27,31000.0,89.1563,89.2988,89.0139,89.281,31000.0
2015-01-07 14:10:00,100.3,100.31,100.03,100.09,25600.0,89.3077,89.3166,89.0673,89.1207,25600.0
2015-01-07 14:20:00,100.1,100.18,99.99,100.07,32400.0,89.1296,89.2008,89.0317,89.1029,32400.0
2015-01-07 14:30:00,100.06,100.48,100.06,100.42,67700.0,89.094,89.468,89.094,89.4145,67700.0
2015-01-07 14:40:00,100.41,100.47,100.33,100.4,25900.0,89.4056,89.4591,89.3344,89.3967,25900.0
2015-01-07 14:50:00,100.4,100.4,100.22,100.26,27300.0,89.3967,89.3967,89.2365,89.2721,27300.0
2015-01-07 15:00:00,100.28,100.43,100.23,100.43,36900.0,89.2899,89.4234,89.2454,89.4234,36900.0
2015-01-07 15:10:00,100.43,100.49,100.24,100.44,41700.0,89.4234,89.4769,89.2543,89.4323,41700.0
2015-01-07 15:20:00,100.45,100.47,100.25,100.45,41900.0,89.4413,89.4591,89.2632,89.4413,41900.0
2015-01-07 15:30:00,100.44,100.48,100.29,100.35,48700.0,89.4323,89.468,89.2988,89.3522,48700.0
2015-01-07 15:40:00,100.38,100.42,100.26,100.3,103700.0,89.3789,89.4145,89.2721,89.3077,103700.0
2015-01-07 15:50:00,100.3,100.41,100.19,100.34,151500.0,89.3077,89.4056,89.2097,89.3433,151500.0
2015-01-08 09:30:00,101.46,102.33,101.37,102.06,62100.0,90.3406,91.1152,90.2604,90.8748,62100.0
2015-01-08 09:40:00,102.14,102.15,101.8,101.96,43300.0,90.946,90.9549,90.6433,90.7858,43300.0
2015-01-08 09:50:00,101.94,102.03,101.52,102.03,38500.0,90.768,90.8481,90.394,90.8481,38500.0
2015-01-08 10:00:00,102.11,102.34,102.04,102.23,54900.0,90.9193,91.1241,90.857,91.0262,54900.0
2015-01-08 10:10:00,102.22,102.46,102.19,102.36,76800.0,91.0173,91.231,90.9906,91.1419,76800.0
2015-01-08 10:20:00,102.35,102.39,102.23,102.35,65400.0,91.133,91.1686,91.0262,91.133,65400.0
2015-01-08 10:30:00,102.35,102.48,102.34,102.45,96500.0,91.133,91.2488,91.1241,91.2221,96500.0
2015-01-08 10:40:00,102.42,102.85,102.42,102.83,69200.0,91.1954,91.5782,91.1954,91.5604,69200.0
2015-01-08 10:50:00,102.83,103.11,102.69,103.03,35800.0,91.5604,91.8097,91.4358,91.7385,35800.0
2015-01-08 11:00:00,103.05,103.16,102.92,102.92,42500.0,91.7563,91.8543,91.6406,91.6406,42500.0
2015-01-08 11:10:00,102.93,102.99,102.8,102.83,60000.0,91.6495,91.7029,91.5337,91.5604,60000.0
2015-01-08 11:20:00,102.84,102.84,102.67,102.72,20400.0,91.5693,91.5693,91.418,91.4625,20400.0
2015-01-08 11:30:00,102.75,102.8,102.71,102.8,18800.0,91.4892,91.5337,91.4536,91.5337,18800.0
2015-01-08 11:40:00,102.81,102.83,102.66,102.76,15900.0,91.5426,91.5604,91.409,91.4981,15900.0
2015-01-08 11:50:00,102.75,102.76,102.68,102.71,17800.0,91.4892,91.4981,91.4269,91.4536,17800.0
2015-01-08 12:00:00,102.71,102.73,102.54,102.57,20800.0,91.4536,91.4714,91.3022,91.3289,20800.0
2015-01-08 12:10:00,102.58,102.67,102.51,102.65,23500.0,91.3378,91.418,91.2755,91.4001,23500.0
2015-01-08 12:20:00,102.66,102.66,102.51,102.66,12400.0,91.409,91.409,91.2755,91.409,12400.0
2015-01-08 12:30:00,102.67,102.74,102.65,102.67,20000.0,91.418,91.4803,91.4001,91.418,20000.0
2015-01-08 12:40:00,102.67,102.82,102.67,102.72,18100.0,91.418,91.5515,91.418,91.4625,18100.0
2015-01-08 12:50:00,102.71,102.82,102.61,102.78,27700.0,91.4536,91.5515,91.3645,91.5159,27700.0
2015-01-08 13:00:00,102.77,102.89,102.71,102.85,26600.0,91.507,91.6138,91.4536,91.5782,26600.0
2015-01-08 13:10:00,102.84,102.87,102.73,102.76,16700.0,91.5693,91.596,91.4714,91.4981,16700.0
2015-01-08 13:20:00,102.77,102.92,102.74,102.86,14300.0,91.507,91.6406,91.4803,91.5871,14300.0
2015-01-08 13:30:00,102.85,102.87,102.74,102.83,13700.0,91.5782,91.596,91.4803,91.5604,13700.0
2015-01-08 13:40:00,102.83,102.93,102.83,102.86,16400.0,91.5604,91.6495,91.5604,91.5871,16400.0
2015-01-08 13:50:00,102.86,102.9,102.69,102.73,16600.0,91.5871,91.6227,91.4358,91.4714,16600.0
2015-01-08 14:00:00,102.73,102.73,102.43,102.44,31000.0,91.4714,91.4714,91.2043,91.2132,31000.0
2015-01-08 14:10:00,102.45,102.47,102.27,102.27,38400.0,91.2221,91.2399,91.0618,91.0618,38400.0
2015-01-08 14:20:00,102.28,102.55,102.27,102.55,34500.0,91.0707,91.3111,91.0618,91.3111,34500.0
2015-01-08 14:30:00,102.59,102.73,102.59,102.68,33100.0,91.3467,91.4714,91.3467,91.4269,33100.0
2015-01-08 14:40:00,102.68,102.75,102.48,102.48,39800.0,91.4269,91.4892,91.2488,91.2488,39800.0
2015-01-08 14:50:00,102.47,102.51,102.46,102.49,38600.0,91.2399,91.2755,91.231,91.2577,38600.0
2015-01-08 15:00:00,102.49,102.56,102.46,102.47,34300.0,91.2577,91.32,91.231,91.2399,34300.0
2015-01-08 15:10:00,102.48,102.79,102.48,102.77,41900.0,91.2488,91.5248,91.2488,91.507,41900.0
2015-01-08 15:20:00,102.79,102.79,102.68,102.79,29000.0,91.5248,91.5248,91.4269,91.5248,29000.0
2015-01-08 15:30:00,102.8,102.8,102.64,102.65,39400.0,91.5337,91.5337,91.3912,91.4001,39400.0
2015-01-08 15:40:00,102.65,102.65,102.44,102.45,54900.0,91.4001,91.4001,91.2132,91.2221,54900.0
2015-01-08 15:50:00,102.45,102.61,102.45,102.59,103700.0,91.2221,91.3645,91.2221,91.3467,103700.0
2015-01-09 09:30:00,102.56,102.8,101.9,102.41,48000.0,91.32,91.5337,90.7323,91.1864,48000.0
2015-01-09 09:40:00,102.39,102.4,101.93,102.06,66700.0,91.1686,91.1775,90.7591,90.8748,66700.0
2015-01-09 09:50:00,102.05,102.25,102.02,102.06,34100.0,90.8659,91.044,90.8392,90.8748,34100.0
2015-01-09 10:00:00,102.05,102.17,102.01,102.03,30600.0,90.8659,90.9728,90.8303,90.8481,30600.0
2015-01-09 10:10:00,102.03,102.11,101.71,101.82,32200.0,90.8481,90.9193,90.5632,90.6611,32200.0
2015-01-09 10:20:00,101.83,101.87,101.59,101.66,66700.0,90.67,90.7056,90.4563,90.5186,66700.0
2015-01-09 10:30:00,101.66,101.66,101.35,101.38,57600.0,90.5186,90.5186,90.2426,90.2693,57600.0
2015-01-09 10:40:00,101.36,101.52,101.28,101.45,28300.0,90.2515,90.394,90.1803,90.3317,28300.0
2015-01-09 10:50:00,101.44,101.75,101.43,101.71,18800.0,90.3228,90.5988,90.3139,90.5632,18800.0
2015-01-09 11:00:00,101.69,101.69,101.56,101.6,24500.0,90.5454,90.5454,90.4296,90.4652,24500.0
2015-01-09 11:10:00,101.59,101.59,101.37,101.45,28000.0,90.4563,90.4563,90.2604,90.3317,28000.0
2015-01-09 11:20:00,101.44,101.47,101.29,101.37,28700.0,90.3228,90.3495,90.1892,90.2604,28700.0
2015-01-09 11:30:00,101.36,101.59,101.33,101.59,14100.0,90.2515,90.4563,90.2248,90.4563,14100.0
2015-01-09 11:40:00,101.57,101.73,101.45,101.73,15500.0,90.4385,90.581,90.3317,90.581,15500.0
2015-01-09 11:50:00,101.72,101.85,101.68,101.84,16100.0,90.5721,90.6878,90.5365,90.6789,16100.0
2015-01-09 12:00:00,101.82,101.97,101.78,101.97,11600.0,90.6611,90.7947,90.6255,90.7947,11600.0
2015-01-09 12:10:00,101.98,102.01,101.88,101.97,10600.0,90.8036,90.8303,90.7145,90.7947,10600.0
2015-01-09 12:20:00,101.96,102.0,101.75,101.82,10400.0,90.7858,90.8214,90.5988,90.6611,10400.0
2015-01-09 12:30:00,101.8,101.85,101.66,101.77,22700.0,90.6433,90.6878,90.5186,90.6166,22700.0
2015-01-09 12:40:00,101.77,101.82,101.69,101.8,23400.0,90.6166,90.6611,90.5454,90.6433,23400.0
2015-01-09 12:50:00,101.78,101.79,101.59,101.6,15600.0,90.6255,90.6344,90.4563,90.4652,15600.0
2015-01-09 13:00:00,101.59,101.72,101.53,101.64,26600.0,90.4563,90.5721,90.4029,90.5008,26600.0
2015-01-09 13:10:00,101.63,101.87,101.58,101.86,23500.0,90.4919,90.7056,90.4474,90.6967,23500.0
2015-01-09 13:20:00,101.84,101.86,101.76,101.78,11500.0,90.6789,90.6967,90.6077,90.6255,11500.0
2015-01-09 13:30:00,101.78,101.94,101.78,101.88,22200.0,90.6255,90.768,90.6255,90.7145,22200.0
2015-01-09 13:40:00,101.87,101.96,101.76,101.94,22500.0,90.7056,90.7858,90.6077,90.768,22500.0
2015-01-09 13:50:00,101.95,102.07,101.94,101.98,13600.0,90.7769,90.8837,90.768,90.8036,13600.0
2015-01-09 14:00:00,101.96,101.96,101.78,101.8,22900.0,90.7858,90.7858,90.6255,90.6433,22900.0
2015-01-09 14:10:00,101.79,101.82,101.64,101.7,59500.0,90.6344,90.6611,90.5008,90.5543,59500.0
2015-01-09 14:20:00,101.71,101.73,101.57,101.57,49000.0,90.5632,90.581,90.4385,90.4385,49000.0
2015-01-09 14:30:00,101.57,101.57,101.41,101.54,95000.0,90.4385,90.4385,90.296,90.4118,95000.0
2015-01-09 14:40:00,101.52,101.6,101.32,101.34,57600.0,90.394,90.4652,90.2159,90.2337,57600.0
2015-01-09 14:50:00,101.34,101.38,101.22,101.37,39300.0,90.2337,90.2693,90.1269,90.2604,39300.0
2015-01-09 15:00:00,101.37,101.6,101.32,101.56,19500.0,90.2604,90.4652,90.2159,90.4296,19500.0
2015-01-09 15:10:00,101.58,101.75,101.58,101.61,19400.0,90.4474,90.5988,90.4474,90.4741,19400.0
2015-01-09 15:20:00,101.62,101.7,101.48,101.5,27800.0,90.483,90.5543,90.3584,90.3762,27800.0
2015-01-09 15:30:00,101.5,101.58,101.36,101.53,80500.0,90.3762,90.4474,90.2515,90.4029,80500.0
2015-01-09 15:40:00,101.53,101.58,101.31,101.44,54200.0,90.4029,90.4474,90.207,90.3228,54200.0
2015-01-09 15:50:00,101.42,101.43,101.23,101.35,158500.0,90.3049,90.3139,90.1358,90.2426,158500.0
2015-01-12 09:30:00,101.61,101.75,100.64,100.83,66100.0,90.4741,90.5988,89.6104,89.7796,66100.0
2015-01-12 09:40:00,100.85,100.93,100.1,100.11,51800.0,89.7974,89.8686,89.1296,89.1385,51800.0
2015-01-12 09:50:00,100.1,100.27,99.51,99.77,51400.0,89.1296,89.281,88.6043,88.8358,51400.0
2015-01-12 10:00:00,99.74,99.84,99.56,99.76,45900.0,88.8091,88.8981,88.6488,88.8269,45900.0
2015-01-12 10:10:00,99.76,99.96,99.7,99.96,56800.0,88.8269,89.005,88.7734,89.005,56800.0
2015-01-12 10:20:00,99.97,100.16,99.85,99.89,25000.0,89.0139,89.183,88.907,88.9426,25000.0
2015-01-12 10:30:00,99.88,100.06,99.84,100.04,36600.0,88.9337,89.094,88.8981,89.0762,36600.0
2015-01-12 10:40:00,100.04,100.27,100.02,100.21,42800.0,89.0762,89.281,89.0584,89.2276,42800.0
2015-01-12 10:50:00,100.2,100.52,100.17,100.52,28100.0,89.2187,89.5036,89.1919,89.5036,28100.0
2015-01-12 11:00:00,100.58,100.8,100.57,100.58,102700.0,89.557,89.7529,89.5481,89.557,102700.0
2015-01-12 11:10:00,100.59,100.7,100.53,100.64,38100.0,89.5659,89.6639,89.5125,89.6104,38100.0
2015-01-12 11:20:00,100.65,100.75,100.61,100.74,113400.0,89.6193,89.7084,89.5837,89.6995,113400.0
2015-01-12 11:30:00,100.75,101.03,100.72,100.98,29800.0,89.7084,89.9577,89.6817,89.9132,29800.0
2015-01-12 11:40:00,100.99,101.05,100.71,100.72,24100.0,89.9221,89.9755,89.6728,89.6817,24100.0
2015-01-12 11:50:00,100.71,100.75,100.6,100.61,39400.0,89.6728,89.7084,89.5748,89.5837,39400.0
2015-01-12 12:00:00,100.64,100.94,100.63,100.83,46400.0,89.6104,89.8776,89.6015,89.7796,46400.0
2015-01-12 12:10:00,100.81,100.88,100.67,100.81,41400.0,89.7618,89.8241,89.6371,89.7618,41400.0
2015-01-12 12:20:00,100.83,101.0,100.82,100.94,26100.0,89.7796,89.931,89.7707,89.8776,26100.0
2015-01-12 12:30:00,100.93,100.94,100.83,100.91,16400.0,89.8686,89.8776,89.7796,89.8508,16400.0
2015-01-12 12:40:00,100.9,100.94,100.72,100.93,39400.0,89.8419,89.8776,89.6817,89.8686,39400.0
2015-01-12 12:50:00,100.86,100.92,100.79,100.79,11100.0,89.8063,89.8597,89.744,89.744,11100.0
2015-01-12 13:00:00,100.78,100.87,100.73,100.84,18400.0,89.7351,89.8152,89.6906,89.7885,18400.0
2015-01-12 13:10:00,100.79,100.85,100.7,100.76,79000.0,89.744,89.7974,89.6639,89.7173,79000.0
2015-01-12 13:20:00,100.75,100.79,100.65,100.65,38200.0,89.7084,89.744,89.6193,89.6193,38200.0
2015-01-12 13:30:00,100.65,100.85,100.65,100.84,22400.0,89.6193,89.7974,89.6193,89.7885,22400.0
2015-01-12 13:40:00,100.84,101.08,100.83,101.07,31100.0,89.7885,90.0022,89.7796,89.9933,31100.0
2015-01-12 13:50:00,101.07,101.07,100.94,100.95,16300.0,89.9933,89.9933,89.8776,89.8865,16300.0
2015-01-12 14:00:00,100.94,101.04,100.93,100.97,67300.0,89.8776,89.9666,89.8686,89.9043,67300.0
2015-01-12 14:10:00,100.97,101.0,100.76,100.76,52600.0,89.9043,89.931,89.7173,89.7173,52600.0
2015-01-12 14:20:00,100.76,100.9,100.74,100.79,28000.0,89.7173,89.8419,89.6995,89.744,28000.0
2015-01-12 14:30:00,100.79,100.84,100.67,100.76,24700.0,89.744,89.7885,89.6371,89.7173,24700.0
2015-01-12 14:40:00,100.76,100.88,100.74,100.88,37100.0,89.7173,89.8241,89.6995,89.8241,37100.0
2015-01-12 14:50:00,100.86,101.01,100.83,101.01,30700.0,89.8063,89.9399,89.7796,89.9399,30700.0
2015-01-12 15:00:00,101.01,101.07,100.91,100.98,34500.0,89.9399,89.9933,89.8508,89.9132,34500.0
2015-01-12 15:10:00,100.97,101.13,100.96,101.11,53900.0,89.9043,90.0467,89.8954,90.0289,53900.0
2015-01-12 15:20:00,101.09,101.14,100.83,100.9,36600.0,90.0111,90.0556,89.7796,89.8419,36600.0
2015-01-12 15:30:00,100.91,100.95,100.65,100.91,40200.0,89.8508,89.8865,89.6193,89.8508,40200.0
2015-01-12 15:40:00,100.91,101.14,100.81,100.97,109900.0,89.8508,90.0556,89.7618,89.9043,109900.0
2015-01-12 15:50:00,100.97,100.99,100.73,100.8,157600.0,89.9043,89.9221,89.6906,89.7529,157600.0
2015-01-13 09:30:00,101.25,101.58,101.05,101.5,67200.0,90.1536,90.4474,89.9755,90.3762,67200.0
2015-01-13 09:40:00,101.52,101.81,101.25,101.68,40100.0,90.394,90.6522,90.1536,90.5365,40100.0
2015-01-13 09:50:00,101.74,102.0,101.61,101.98,27200.0,90.5899,90.8214,90.4741,90.8036,27200.0
2015-01-13 10:00:00,101.97,102.24,101.92,102.15,27900.0,90.7947,91.0351,90.7501,90.9549,27900.0
2015-01-13 10:10:00,102.16,102.16,101.91,101.96,28100.0,90.9638,90.9638,90.7412,90.7858,28100.0
2015-01-13 10:20:00,101.95,102.06,101.93,102.0,50200.0,90.7769,90.8748,90.7591,90.8214,50200.0
2015-01-13 10:30:00,101.99,102.08,101.92,101.99,27100.0,90.8125,90.8926,90.7501,90.8125,27100.0
2015-01-13 10:40:00,101.99,102.13,101.99,102.02,23000.0,90.8125,90.9371,90.8125,90.8392,23000.0
2015-01-13 10:50:00,102.03,102.11,101.92,101.93,37800.0,90.8481,90.9193,90.7501,90.7591,37800.0
2015-01-13 11:00:00,101.95,102.02,101.88,101.97,35200.0,90.7769,90.8392,90.7145,90.7947,35200.0
2015-01-13 11:10:00,101.97,102.06,101.93,101.94,58300.0,90.7947,90.8748,90.7591,90.768,58300.0
2015-01-13 11:20:00,101.93,101.94,101.78,101.88,38300.0,90.7591,90.768,90.6255,90.7145,38300.0
2015-01-13 11:30:00,101.9,101.93,101.72,101.83,28800.0,90.7323,90.7591,90.5721,90.67,28800.0
2015-01-13 11:40:00,101.82,102.0,101.78,101.97,44400.0,90.6611,90.8214,90.6255,90.7947,44400.0
2015-01-13 11:50:00,101.98,101.99,101.85,101.87,29900.0,90.8036,90.8125,90.6878,90.7056,29900.0
2015-01-13 12:00:00,101.89,101.98,101.78,101.84,38400.0,90.7234,90.8036,90.6255,90.6789,38400.0
2015-01-13 12:10:00,101.84,101.96,101.84,101.85,21300.0,90.6789,90.7858,90.6789,90.6878,21300.0
2015-01-13 12:20:00,101.86,101.89,101.72,101.86,95700.0,90.6967,90.7234,90.5721,90.6967,95700.0
2015-01-13 12:30:00,101.85,101.87,101.71,101.79,22700.0,90.6878,90.7056,90.5632,90.6344,22700.0
2015-01-13 12:40:00,101.81,101.84,101.63,101.84,18300.0,90.6522,90.6789,90.4919,90.6789,18300.0
2015-01-13 12:50:00,101.85,102.05,101.83,102.03,15800.0,90.6878,90.8659,90.67,90.8481,15800.0
2015-01-13 13:00:00,102.03,102.07,101.96,101.98,15100.0,90.8481,90.8837,90.7858,90.8036,15100.0
2015-01-13 13:10:00,101.97,102.02,101.85,101.85,12800.0,90.7947,90.8392,90.6878,90.6878,12800.0
2015-01-13 13:20:00,101.83,101.83,101.44,101.48,23200.0,90.67,90.67,90.3228,90.3584,23200.0
2015-01-13 13:30:00,101.47,101.48,101.24,101.3,20800.0,90.3495,90.3584,90.1447,90.1981,20800.0
2015-01-13 13:40:00,101.3,101.34,101.21,101.26,20800.0,90.1981,90.2337,90.118,90.1625,20800.0
2015-01-13 13:50:00,101.23,101.23,100.82,100.97,25100.0,90.1358,90.1358,89.7707,89.9043,25100.0
2015-01-13 14:00:00,100.98,101.13,100.88,101.02,76100.0,89.9132,90.0467,89.8241,89.9488,76100.0
2015-01-13 14:10:00,101.02,101.2,100.9,101.19,47400.0,89.9488,90.1091,89.8419,90.1002,47400.0
2015-01-13 14:20:00,101.19,101.37,101.08,101.37,31200.0,90.1002,90.2604,90.0022,90.2604,31200.0
2015-01-13 14:30:00,101.34,101.51,101.34,101.47,30700.0,90.2337,90.3851,90.2337,90.3495,30700.0
2015-01-13 14:40:00,101.45,101.59,101.35,101.52,37200.0,90.3317,90.4563,90.2426,90.394,37200.0
2015-01-13 14:50:00,101.51,101.63,101.33,101.33,53500.0,90.3851,90.4919,90.2248,90.2248,53500.0
2015-01-13 15:00:00,101.36,101.42,101.23,101.25,33600.0,90.2515,90.3049,90.1358,90.1536,33600.0
2015-01-13 15:10:00,101.26,101.67,101.25,101.56,34200.0,90.1625,90.5275,90.1536,90.4296,34200.0
2015-01-13 15:20:00,101.57,101.73,101.43,101.44,63400.0,90.4385,90.581,90.3139,90.3228,63400.0
2015-01-13 15:30:00,101.46,101.96,101.45,101.91,103700.0,90.3406,90.7858,90.3317,90.7412,103700.0
2015-01-13 15:40:00,101.93,101.99,101.76,101.89,136000.0,90.7591,90.8125,90.6077,90.7234,136000.0
2015-01-13 15:50:00,101.89,101.98,101.72,101.91,132000.0,90.7234,90.8036,90.5721,90.7412,132000.0
2015-01-14 09:30:00,100.27,101.39,100.27,100.99,46600.0,89.281,90.2782,89.281,89.9221,46600.0
2015-01-14 09:40:00,101.02,101.02,100.24,100.3,44700.0,89.9488,89.9488,89.2543,89.3077,44700.0
2015-01-14 09:50:00,100.28,100.48,100.19,100.27,30200.0,89.2899,89.468,89.2097,89.281,30200.0
2015-01-14 10:00:00,100.21,100.89,100.21,100.84,37100.0,89.2276,89.833,89.2276,89.7885,37100.0
2015-01-14 10:10:00,100.85,100.97,100.71,100.73,29500.0,89.7974,89.9043,89.6728,89.6906,29500.0
2015-01-14 10:20:00,100.74,101.04,100.72,101.04,41300.0,89.6995,89.9666,89.6817,89.9666,41300.0
2015-01-14 10:30:00,101.04,101.17,100.78,100.88,39400.0,89.9666,90.0823,89.7351,89.8241,39400.0
2015-01-14 10:40:00,100.86,101.31,100.86,101.18,28100.0,89.8063,90.207,89.8063,90.0912,28100.0
2015-01-14 10:50:00,101.16,101.35,101.12,101.28,25600.0,90.0734,90.2426,90.0378,90.1803,25600.0
2015-01-14 11:00:00,101.25,101.28,100.91,100.96,28400.0,90.1536,90.1803,89.8508,89.8954,28400.0
2015-01-14 11:10:00,100.99,101.08,100.87,100.9,51800.0,89.9221,90.0022,89.8152,89.8419,51800.0
2015-01-14 11:20:00,100.91,101.11,100.89,101.0,39800.0,89.8508,90.0289,89.833,89.931,39800.0
2015-01-14 11:30:00,101.0,101.1,100.7,100.83,49700.0,89.931,90.02,89.6639,89.7796,49700.0
2015-01-14 11:40:00,100.85,100.98,100.76,100.89,34500.0,89.7974,89.9132,89.7173,89.833,34500.0
2015-01-14 11:50:00,100.9,100.98,100.54,100.54,16800.0,89.8419,89.9132,89.5214,89.5214,16800.0
2015-01-14 12:00:00,100.54,100.63,100.43,100.43,14300.0,89.5214,89.6015,89.4234,89.4234,14300.0
2015-01-14 12:10:00,100.41,100.45,100.31,100.44,21000.0,89.4056,89.4413,89.3166,89.4323,21000.0
2015-01-14 12:20:00,100.45,100.62,100.41,100.44,39200.0,89.4413,89.5926,89.4056,89.4323,39200.0
2015-01-14 12:30:00,100.47,100.59,100.4,100.54,30000.0,89.4591,89.5659,89.3967,89.5214,30000.0
2015-01-14 12:40:00,100.54,100.62,100.33,100.43,18400.0,89.5214,89.5926,89.3344,89.4234,18400.0
2015-01-14 12:50:00,100.44,100.47,100.13,100.3,12400.0,89.4323,89.4591,89.1563,89.3077,12400.0
2015-01-14 13:00:00,100.31,100.45,100.12,100.17,12900.0,89.3166,89.4413,89.1474,89.1919,12900.0
2015-01-14 13:10:00,100.15,100.28,100.07,100.26,12500.0,89.1741,89.2899,89.1029,89.2721,12500.0
2015-01-14 13:20:00,100.2,100.2,100.02,100.07,12600.0,89.2187,89.2187,89.0584,89.1029,12600.0
2015-01-14 13:30:00,100.06,100.19,100.05,100.06,33600.0,89.094,89.2097,89.0851,89.094,33600.0
2015-01-14 13:40:00,100.07,100.15,99.95,100.11,48100.0,89.1029,89.1741,88.996,89.1385,48100.0
2015-01-14 13:50:00,100.06,100.19,99.99,100.14,16100.0,89.094,89.2097,89.0317,89.1652,16100.0
2015-01-14 14:00:00,100.14,100.33,100.1,100.28,17400.0,89.1652,89.3344,89.1296,89.2899,17400.0
2015-01-14 14:10:00,100.27,100.87,100.26,100.86,24100.0,89.281,89.8152,89.2721,89.8063,24100.0
2015-01-14 14:20:00,100.89,101.08,100.79,101.04,28000.0,89.833,90.0022,89.744,89.9666,28000.0
2015-01-14 14:30:00,101.04,101.23,100.99,101.08,43700.0,89.9666,90.1358,89.9221,90.0022,43700.0
2015-01-14 14:40:00,101.05,101.14,100.9,101.02,33600.0,89.9755,90.0556,89.8419,89.9488,33600.0
2015-01-14 14:50:00,100.98,100.99,100.79,100.86,21700.0,89.9132,89.9221,89.744,89.8063,21700.0
2015-01-14 15:00:00,100.84,101.1,100.83,101.03,25800.0,89.7885,90.02,89.7796,89.9577,25800.0
2015-01-14 15:10:00,101.04,101.27,100.82,101.18,66400.0,89.9666,90.1714,89.7707,90.0912,66400.0
2015-01-14 15:20:00,101.19,101.35,100.99,101.25,79000.0,90.1002,90.2426,89.9221,90.1536,79000.0
2015-01-14 15:30:00,101.24,101.42,100.92,101.12,53400.0,90.1447,90.3049,89.8597,90.0378,53400.0
2015-01-14 15:40:00,101.11,101.41,101.1,101.34,60900.0,90.0289,90.296,90.02,90.2337,60900.0
2015-01-14 15:50:00,101.36,101.38,101.21,101.32,79700.0,90.2515,90.2693,90.118,90.2159,79700.0
2015-01-15 09:30:00,101.73,102.04,101.5,101.52,32600.0,90.581,90.857,90.3762,90.394,32600.0
2015-01-15 09:40:00,101.51,101.7,101.21,101.21,23900.0,90.3851,90.5543,90.118,90.118,23900.0
2015-01-15 09:50:00,101.32,101.5,101.05,101.18,16400.0,90.2159,90.3762,89.9755,90.0912,16400.0
2015-01-15 10:00:00,101.18,101.52,101.07,101.37,21600.0,90.0912,90.394,89.9933,90.2604,21600.0
2015-01-15 10:10:00,101.37,101.88,101.29,101.88,15700.0,90.2604,90.7145,90.1892,90.7145,15700.0
2015-01-15 10:20:00,101.86,102.07,101.83,102.02,15900.0,90.6967,90.8837,90.67,90.8392,15900.0
2015-01-15 10:30:00,102.04,102.4,102.04,102.36,26100.0,90.857,91.1775,90.857,91.1419,26100.0
2015-01-15 10:40:00,102.36,102.36,101.91,101.92,27300.0,91.1419,91.1419,90.7412,90.7501,27300.0
2015-01-15 10:50:00,101.93,102.06,101.79,101.85,36100.0,90.7591,90.8748,90.6344,90.6878,36100.0
2015-01-15 11:00:00,101.87,102.02,101.77,101.81,16400.0,90.7056,90.8392,90.6166,90.6522,16400.0
2015-01-15 11:10:00,101.8,101.97,101.71,101.76,17800.0,90.6433,90.7947,90.5632,90.6077,17800.0
2015-01-15 11:20:00,101.75,101.76,101.56,101.59,16600.0,90.5988,90.6077,90.4296,90.4563,16600.0
2015-01-15 11:30:00,101.58,101.81,101.48,101.5,18200.0,90.4474,90.6522,90.3584,90.3762,18200.0
2015-01-15 11:40:00,101.46,101.87,101.46,101.8,15200.0,90.3406,90.7056,90.3406,90.6433,15200.0
2015-01-15 11:50:00,101.8,101.8,101.55,101.61,7900.0,90.6433,90.6433,90.4207,90.4741,7900.0
2015-01-15 12:00:00,101.61,101.69,101.54,101.63,15400.0,90.4741,90.5454,90.4118,90.4919,15400.0
2015-01-15 12:10:00,101.64,101.71,101.44,101.47,11200.0,90.5008,90.5632,90.3228,90.3495,11200.0
2015-01-15 12:20:00,101.46,101.65,101.4,101.55,12100.0,90.3406,90.5097,90.2871,90.4207,12100.0
2015-01-15 12:30:00,101.52,101.52,101.28,101.34,7200.0,90.394,90.394,90.1803,90.2337,7200.0
2015-01-15 12:40:00,101.37,101.4,101.12,101.2,17400.0,90.2604,90.2871,90.0378,90.1091,17400.0
2015-01-15 12:50:00,101.2,101.39,101.17,101.32,40700.0,90.1091,90.2782,90.0823,90.2159,40700.0
2015-01-15 13:00:00,101.3,101.6,101.26,101.44,12200.0,90.1981,90.4652,90.1625,90.3228,12200.0
2015-01-15 13:10:00,101.47,101.62,101.45,101.59,16100.0,90.3495,90.483,90.3317,90.4563,16100.0
2015-01-15 13:20:00,101.55,101.58,101.21,101.21,11900.0,90.4207,90.4474,90.118,90.118,11900.0
2015-01-15 13:30:00,101.2,101.25,101.11,101.11,20100.0,90.1091,90.1536,90.0289,90.0289,20100.0
2015-01-15 13:40:00,101.14,101.24,101.12,101.24,31300.0,90.0556,90.1447,90.0378,90.1447,31300.0
2015-01-15 13:50:00,101.25,101.47,101.25,101.29,13200.0,90.1536,90.3495,90.1536,90.1892,13200.0
2015-01-15 14:00:00,101.31,101.34,101.25,101.31,17400.0,90.207,90.2337,90.1536,90.207,17400.0
2015-01-15 14:10:00,101.31,101.32,101.18,101.28,19200.0,90.207,90.2159,90.0912,90.1803,19200.0
2015-01-15 14:20:00,101.28,101.29,101.1,101.17,32400.0,90.1803,90.1892,90.02,90.0823,32400.0
2015-01-15 14:30:00,101.17,101.43,101.12,101.36,31400.0,90.0823,90.3139,90.0378,90.2515,31400.0
2015-01-15 14:40:00,101.37,101.43,101.2,101.36,72600.0,90.2604,90.3139,90.1091,90.2515,72600.0
2015-01-15 14:50:00,101.32,101.59,101.3,101.54,29600.0,90.2159,90.4563,90.1981,90.4118,29600.0
2015-01-15 15:00:00,101.52,101.57,101.27,101.27,25600.0,90.394,90.4385,90.1714,90.1714,25600.0
2015-01-15 15:10:00,101.27,101.27,100.94,101.1,67800.0,90.1714,90.1714,89.8776,90.02,67800.0
2015-01-15 15:20:00,101.12,101.2,101.03,101.18,44800.0,90.0378,90.1091,89.9577,90.0912,44800.0
2015-01-15 15:30:00,101.17,101.17,100.97,101.04,81900.0,90.0823,90.0823,89.9043,89.9666,81900.0
2015-01-15 15:40:00,101.03,101.23,100.91,101.03,121100.0,89.9577,90.1358,89.8508,89.9577,121100.0
2015-01-15 15:50:00,101.02,101.03,100.65,100.68,100000.0,89.9488,89.9577,89.6193,89.646,100000.0
2015-01-16 09:30:00,100.94,101.59,100.74,101.42,139400.0,89.8776,90.4563,89.6995,90.3049,139400.0
2015-01-16 09:40:00,101.42,101.85,101.22,101.22,46200.0,90.3049,90.6878,90.1269,90.1269,46200.0
2015-01-16 09:50:00,101.25,101.32,100.86,100.91,32000.0,90.1536,90.2159,89.8063,89.8508,32000.0
2015-01-16 10:00:00,100.92,101.37,100.81,100.82,36400.0,89.8597,90.2604,89.7618,89.7707,36400.0
2015-01-16 10:10:00,100.8,100.87,100.52,100.85,23500.0,89.7529,89.8152,89.5036,89.7974,23500.0
2015-01-16 10:20:00,100.85,101.07,100.64,100.98,39100.0,89.7974,89.9933,89.6104,89.9132,39100.0
2015-01-16 10:30:00,100.97,101.19,100.91,101.12,62200.0,89.9043,90.1002,89.8508,90.0378,62200.0
2015-01-16 10:40:00,101.14,101.27,101.01,101.08,48700.0,90.0556,90.1714,89.9399,90.0022,48700.0
2015-01-16 10:50:00,101.05,101.39,101.04,101.37,26300.0,89.9755,90.2782,89.9666,90.2604,26300.0
2015-01-16 11:00:00,101.39,101.73,101.38,101.55,43700.0,90.2782,90.581,90.2693,90.4207,43700.0
2015-01-16 11:10:00,101.54,101.62,101.33,101.59,19600.0,90.4118,90.483,90.2248,90.4563,19600.0
2015-01-16 11:20:00,101.56,101.57,101.32,101.47,17800.0,90.4296,90.4385,90.2159,90.3495,17800.0
2015-01-16 11:30:00,101.48,102.02,101.48,101.87,78100.0,90.3584,90.8392,90.3584,90.7056,78100.0
2015-01-16 11:40:00,101.86,101.97,101.69,101.69,21600.0,90.6967,90.7947,90.5454,90.5454,21600.0
2015-01-16 11:50:00,101.62,101.63,101.49,101.53,13200.0,90.483,90.4919,90.3673,90.4029,13200.0
2015-01-16 12:00:00,101.54,101.78,101.51,101.57,18700.0,90.4118,90.6255,90.3851,90.4385,18700.0
2015-01-16 12:10:00,101.56,101.76,101.56,101.69,14800.0,90.4296,90.6077,90.4296,90.5454,14800.0
2015-01-16 12:20:00,101.64,101.73,101.58,101.64,16100.0,90.5008,90.581,90.4474,90.5008,16100.0
2015-01-16 12:30:00,101.63,101.78,101.63,101.73,25700.0,90.4919,90.6255,90.4919,90.581,25700.0
2015-01-16 12:40:00,101.76,102.08,101.71,102.01,30800.0,90.6077,90.8926,90.5632,90.8303,30800.0
2015-01-16 12:50:00,102.02,102.2,101.99,102.03,15000.0,90.8392,90.9995,90.8125,90.8481,15000.0
2015-01-16 13:00:00,102.02,102.12,101.94,102.06,49100.0,90.8392,90.9282,90.768,90.8748,49100.0
2015-01-16 13:10:00,102.08,102.14,102.05,102.06,23300.0,90.8926,90.946,90.8659,90.8748,23300.0
2015-01-16 13:20:00,102.09,102.09,101.75,101.84,24900.0,90.9015,90.9015,90.5988,90.6789,24900.0
2015-01-16 13:30:00,101.84,101.99,101.83,101.97,31800.0,90.6789,90.8125,90.67,90.7947,31800.0
2015-01-16 13:40:00,101.97,102.01,101.91,101.95,26300.0,90.7947,90.8303,90.7412,90.7769,26300.0
2015-01-16 13:50:00,101.95,102.01,101.93,101.96,20400.0,90.7769,90.8303,90.7591,90.7858,20400.0
2015-01-16 14:00:00,101.95,101.96,101.74,101.77,33800.0,90.7769,90.7858,90.5899,90.6166,33800.0
2015-01-16 14:10:00,101.78,101.86,101.63,101.66,48000.0,90.6255,90.6967,90.4919,90.5186,48000.0
2015-01-16 14:20:00,101.66,101.8,101.62,101.8,22600.0,90.5186,90.6433,90.483,90.6433,22600.0
2015-01-16 14:30:00,101.79,101.84,101.69,101.69,23400.0,90.6344,90.6789,90.5454,90.5454,23400.0
2015-01-16 14:40:00,101.68,101.74,101.56,101.58,23200.0,90.5365,90.5899,90.4296,90.4474,23200.0
2015-01-16 14:50:00,101.6,101.82,101.59,101.72,42400.0,90.4652,90.6611,90.4563,90.5721,42400.0
2015-01-16 15:00:00,101.71,101.71,101.61,101.62,40200.0,90.5632,90.5632,90.4741,90.483,40200.0
2015-01-16 15:10:00,101.61,101.77,101.58,101.72,29800.0,90.4741,90.6166,90.4474,90.5721,29800.0
2015-01-16 15:20:00,101.74,101.95,101.7,101.87,49900.0,90.5899,90.7769,90.5543,90.7056,49900.0
2015-01-16 15:30:00,101.86,102.13,101.84,102.13,45300.0,90.6967,90.9371,90.6789,90.9371,45300.0
2015-01-16 15:40:00,102.14,102.37,102.1,102.29,49300.0,90.946,91.1508,90.9104,91.0796,49300.0
2015-01-16 15:50:00,102.28,102.39,102.19,102.21,95000.0,91.0707,91.1686,90.9906,91.0084,95000.0
2015-01-20 09:30:00,102.99,103.48,102.0,102.84,85400.0,91.7029,92.1392,90.8214,91.5693,85400.0
2015-01-20 09:40:00,102.79,102.79,101.91,101.94,48700.0,91.5248,91.5248,90.7412,90.768,48700.0
2015-01-20 09:50:00,101.95,102.5,101.46,101.58,54000.0,90.7769,91.2666,90.3406,90.4474,54000.0
2015-01-20 10:00:00,101.64,101.96,101.53,101.94,25700.0,90.5008,90.7858,90.4029,90.768,25700.0
2015-01-20 10:10:00,101.93,102.28,101.86,102.06,35800.0,90.7591,91.0707,90.6967,90.8748,35800.0
2015-01-20 10:20:00,102.05,102.44,102.05,102.37,23700.0,90.8659,91.2132,90.8659,91.1508,23700.0
2015-01-20 10:30:00,102.34,102.38,102.13,102.21,48200.0,91.1241,91.1597,90.9371,91.0084,48200.0
2015-01-20 10:40:00,102.2,102.37,102.05,102.28,57400.0,90.9995,91.1508,90.8659,91.0707,57400.0
2015-01-20 10:50:00,102.27,102.32,101.95,101.98,42100.0,91.0618,91.1063,90.7769,90.8036,42100.0
2015-01-20 11:00:00,101.97,101.98,101.68,101.91,29000.0,90.7947,90.8036,90.5365,90.7412,29000.0
2015-01-20 11:10:00,101.87,102.03,101.69,102.03,48100.0,90.7056,90.8481,90.5454,90.8481,48100.0
2015-01-20 11:20:00,102.01,102.09,101.83,101.94,15100.0,90.8303,90.9015,90.67,90.768,15100.0
2015-01-20 11:30:00,101.92,102.09,101.87,101.95,16200.0,90.7501,90.9015,90.7056,90.7769,16200.0
2015-01-20 11:40:00,101.95,101.97,101.49,101.56,13000.0,90.7769,90.7947,90.3673,90.4296,13000.0
2015-01-20 11:50:00,101.53,101.6,101.44,101.46,36300.0,90.4029,90.4652,90.3228,90.3406,36300.0
2015-01-20 12:00:00,101.5,101.56,101.37,101.56,23200.0,90.3762,90.4296,90.2604,90.4296,23200.0
2015-01-20 12:10:00,101.57,101.75,101.54,101.73,15600.0,90.4385,90.5988,90.4118,90.581,15600.0
2015-01-20 12:20:00,101.71,101.94,101.66,101.88,10600.0,90.5632,90.768,90.5186,90.7145,10600.0
2015-01-20 12:30:00,101.9,101.96,101.73,101.91,15900.0,90.7323,90.7858,90.581,90.7412,15900.0
2015-01-20 12:40:00,101.89,101.97,101.8,101.9,12900.0,90.7234,90.7947,90.6433,90.7323,12900.0
2015-01-20 12:50:00,101.91,101.97,101.78,101.89,12800.0,90.7412,90.7947,90.6255,90.7234,12800.0
2015-01-20 13:00:00,101.9,102.03,101.76,101.85,19900.0,90.7323,90.8481,90.6077,90.6878,19900.0
2015-01-20 13:10:00,101.79,101.99,101.78,101.96,14800.0,90.6344,90.8125,90.6255,90.7858,14800.0
2015-01-20 13:20:00,101.98,102.14,101.98,102.02,13100.0,90.8036,90.946,90.8036,90.8392,13100.0
2015-01-20 13:30:00,102.02,102.07,101.83,101.87,13300.0,90.8392,90.8837,90.67,90.7056,13300.0
2015-01-20 13:40:00,101.86,101.91,101.76,101.86,25700.0,90.6967,90.7412,90.6077,90.6967,25700.0
2015-01-20 13:50:00,101.86,101.87,101.75,101.8,27000.0,90.6967,90.7056,90.5988,90.6433,27000.0
2015-01-20 14:00:00,101.81,102.12,101.8,102.12,41500.0,90.6522,90.9282,90.6433,90.9282,41500.0
2015-01-20 14:10:00,102.12,102.13,101.9,101.98,27800.0,90.9282,90.9371,90.7323,90.8036,27800.0
2015-01-20 14:20:00,101.96,102.01,101.85,101.91,37000.0,90.7858,90.8303,90.6878,90.7412,37000.0
2015-01-20 14:30:00,101.89,102.33,101.89,102.32,38300.0,90.7234,91.1152,90.7234,91.1063,38300.0
2015-01-20 14:40:00,102.29,102.34,102.25,102.31,43200.0,91.0796,91.1241,91.044,91.0974,43200.0
2015-01-20 14:50:00,102.31,102.34,102.13,102.18,31400.0,91.0974,91.1241,90.9371,90.9817,31400.0
2015-01-20 15:00:00,102.18,102.42,102.1,102.4,53100.0,90.9817,91.1954,90.9104,91.1775,53100.0
2015-01-20 15:10:00,102.39,102.5,102.36,102.5,66300.0,91.1686,91.2666,91.1419,91.2666,66300.0
2015-01-20 15:20:00,102.5,102.58,102.41,102.57,86200.0,91.2666,91.3378,91.1864,91.3289,86200.0
2015-01-20 15:30:00,102.57,102.62,102.45,102.49,94100.0,91.3289,91.3734,91.2221,91.2577,94100.0
2015-01-20 15:40:00,102.48,102.67,102.43,102.61,115500.0,91.2488,91.418,91.2043,91.3645,115500.0
2015-01-20 15:50:00,102.6,102.62,102.43,102.53,104200.0,91.3556,91.3734,91.2043,91.2933,104200.0
2015-01-21 09:30:00,102.4,102.88,101.8,102.82,86400.0,91.1775,91.6049,90.6433,91.5515,86400.0
2015-01-21 09:40:00,102.84,103.32,102.51,102.58,36300.0,91.5693,91.9967,91.2755,91.3378,36300.0
2015-01-21 09:50:00,102.58,103.04,102.58,102.89,24400.0,91.3378,91.7474,91.3378,91.6138,24400.0
2015-01-21 10:00:00,102.92,103.33,102.86,103.0,36400.0,91.6406,92.0056,91.5871,91.7118,36400.0
2015-01-21 10:10:00,103.01,103.28,102.92,103.21,13900.0,91.7207,91.9611,91.6406,91.8988,13900.0
2015-01-21 10:20:00,103.26,103.39,103.13,103.2,21200.0,91.9433,92.059,91.8275,91.8899,21200.0
2015-01-21 10:30:00,103.19,103.29,103.11,103.17,20200.0,91.881,91.97,91.8097,91.8632,20200.0
2015-01-21 10:40:00,103.08,103.33,102.97,103.33,30100.0,91.783,92.0056,91.6851,92.0056,30100.0
2015-01-21 10:50:00,103.39,103.56,103.31,103.34,19700.0,92.059,92.2104,91.9878,92.0145,19700.0
2015-01-21 11:00:00,103.36,103.52,103.22,103.25,46200.0,92.0323,92.1748,91.9077,91.9344,46200.0
2015-01-21 11:10:00,103.25,103.83,103.25,103.74,97500.0,91.9344,92.4508,91.9344,92.3707,97500.0
2015-01-21 11:20:00,103.68,103.69,103.4,103.59,29400.0,92.3173,92.3262,92.0679,92.2371,29400.0
2015-01-21 11:30:00,103.6,103.62,103.27,103.32,23400.0,92.246,92.2638,91.9522,91.9967,23400.0
2015-01-21 11:40:00,103.31,103.59,103.28,103.56,12100.0,91.9878,92.2371,91.9611,92.2104,12100.0
2015-01-21 11:50:00,103.55,103.7,103.54,103.61,16400.0,92.2015,92.3351,92.1926,92.2549,16400.0
2015-01-21 12:00:00,103.58,103.69,103.48,103.51,13100.0,92.2282,92.3262,92.1392,92.1659,13100.0
2015-01-21 12:10:00,103.52,103.69,103.5,103.54,13500.0,92.1748,92.3262,92.157,92.1926,13500.0
2015-01-21 12:20:00,103.53,103.66,103.51,103.66,14700.0,92.1837,92.2995,92.1659,92.2995,14700.0
2015-01-21 12:30:00,103.69,103.69,103.4,103.43,14800.0,92.3262,92.3262,92.0679,92.0947,14800.0
2015-01-21 12:40:00,103.43,103.59,103.4,103.53,11000.0,92.0947,92.2371,92.0679,92.1837,11000.0
2015-01-21 12:50:00,103.52,103.53,103.23,103.32,18200.0,92.1748,92.1837,91.9166,91.9967,18200.0
2015-01-21 13:00:00,103.31,103.56,103.22,103.56,22800.0,91.9878,92.2104,91.9077,92.2104,22800.0
2015-01-21 13:10:00,103.54,103.54,103.38,103.42,8500.0,92.1926,92.1926,92.0501,92.0858,8500.0
2015-01-21 13:20:00,103.38,103.41,103.04,103.09,24900.0,92.0501,92.0769,91.7474,91.7919,24900.0
2015-01-21 13:30:00,103.09,103.09,102.98,103.08,14300.0,91.7919,91.7919,91.694,91.783,14300.0
2015-01-21 13:40:00,103.06,103.22,103.04,103.22,17500.0,91.7652,91.9077,91.7474,91.9077,17500.0
2015-01-21 13:50:00,103.22,103.27,103.17,103.2,45700.0,91.9077,91.9522,91.8632,91.8899,45700.0
2015-01-21 14:00:00,103.18,103.26,103.15,103.18,60000.0,91.8721,91.9433,91.8453,91.8721,60000.0
2015-01-21 14:10:00,103.18,103.31,103.1,103.26,83600.0,91.8721,91.9878,91.8008,91.9433,83600.0
2015-01-21 14:20:00,103.27,103.37,103.25,103.26,12000.0,91.9522,92.0412,91.9344,91.9433,12000.0
2015-01-21 14:30:00,103.26,103.32,103.23,103.25,29700.0,91.9433,91.9967,91.9166,91.9344,29700.0
2015-01-21 14:40:00,103.24,103.48,103.21,103.43,41400.0,91.9255,92.1392,91.8988,92.0947,41400.0
2015-01-21 14:50:00,103.47,103.77,103.41,103.7,48700.0,92.1303,92.3974,92.0769,92.3351,48700.0
2015-01-21 15:00:00,103.71,103.79,103.58,103.68,41000.0,92.344,92.4152,92.2282,92.3173,41000.0
2015-01-21 15:10:00,103.62,103.86,103.49,103.86,28900.0,92.2638,92.4775,92.1481,92.4775,28900.0
2015-01-21 15:20:00,103.84,103.86,103.76,103.79,26100.0,92.4597,92.4775,92.3885,92.4152,26100.0
2015-01-21 15:30:00,103.78,104.0,103.76,103.95,86300.0,92.4063,92.6022,92.3885,92.5577,86300.0
2015-01-21 15:40:00,103.96,103.98,103.79,103.95,74800.0,92.5666,92.5844,92.4152,92.5577,74800.0
2015-01-21 15:50:00,103.93,104.05,103.83,104.01,160000.0,92.5399,92.6467,92.4508,92.6111,160000.0
2015-01-22 09:30:00,104.75,105.0,104.32,104.64,64400.0,93.27,93.4926,92.8871,93.1721,64400.0
2015-01-22 09:40:00,104.72,104.8,104.28,104.65,55400.0,93.2433,93.3145,92.8515,93.181,55400.0
2015-01-22 09:50:00,104.67,105.19,104.6,105.08,42300.0,93.1988,93.6618,93.1364,93.5638,42300.0
2015-01-22 10:00:00,105.04,105.5,105.04,105.42,63500.0,93.5282,93.9378,93.5282,93.8666,63500.0
2015-01-22 10:10:00,105.38,105.77,105.25,105.59,59400.0,93.831,94.1782,93.7152,94.0179,59400.0
2015-01-22 10:20:00,105.56,105.7,105.46,105.59,28500.0,93.9912,94.1159,93.9022,94.0179,28500.0
2015-01-22 10:30:00,105.54,105.59,105.43,105.46,33100.0,93.9734,94.0179,93.8755,93.9022,33100.0
2015-01-22 10:40:00,105.47,105.6,105.41,105.56,34000.0,93.9111,94.0268,93.8577,93.9912,34000.0
2015-01-22 10:50:00,105.57,105.97,105.56,105.89,30500.0,94.0001,94.3563,93.9912,94.2851,30500.0
2015-01-22 11:00:00,105.88,105.94,105.4,105.4,41600.0,94.2762,94.3296,93.8488,93.8488,41600.0
2015-01-22 11:10:00,105.39,105.39,105.14,105.2,31000.0,93.8399,93.8399,93.6173,93.6707,31000.0
2015-01-22 11:20:00,105.19,105.39,105.15,105.26,44600.0,93.6618,93.8399,93.6262,93.7241,44600.0
2015-01-22 11:30:00,105.26,105.31,104.96,105.03,25900.0,93.7241,93.7686,93.457,93.5193,25900.0
2015-01-22 11:40:00,105.06,105.06,104.85,104.97,20400.0,93.546,93.546,93.359,93.4659,20400.0
2015-01-22 11:50:00,104.96,105.11,104.86,105.11,30200.0,93.457,93.5905,93.3679,93.5905,30200.0
2015-01-22 12:00:00,105.11,105.17,104.94,105.0,19900.0,93.5905,93.644,93.4392,93.4926,19900.0
2015-01-22 12:10:00,104.99,105.15,104.97,105.08,21100.0,93.4837,93.6262,93.4659,93.5638,21100.0
2015-01-22 12:20:00,105.08,105.16,104.97,105.01,17300.0,93.5638,93.6351,93.4659,93.5015,17300.0
2015-01-22 12:30:00,105.05,105.1,104.98,105.01,27300.0,93.5371,93.5816,93.4748,93.5015,27300.0
2015-01-22 12:40:00,105.0,105.07,104.9,105.05,20900.0,93.4926,93.5549,93.4036,93.5371,20900.0
2015-01-22 12:50:00,105.04,105.05,104.94,104.99,35500.0,93.5282,93.5371,93.4392,93.4837,35500.0
2015-01-22 13:00:00,104.99,105.09,104.92,105.02,20100.0,93.4837,93.5727,93.4214,93.5104,20100.0
2015-01-22 13:10:00,105.0,105.04,104.94,104.95,13800.0,93.4926,93.5282,93.4392,93.4481,13800.0
2015-01-22 13:20:00,104.93,104.93,104.83,104.84,15200.0,93.4303,93.4303,93.3412,93.3501,15200.0
2015-01-22 13:30:00,104.84,105.06,104.84,105.06,16900.0,93.3501,93.546,93.3501,93.546,16900.0
2015-01-22 13:40:00,105.06,105.16,105.05,105.11,24000.0,93.546,93.6351,93.5371,93.5905,24000.0
2015-01-22 13:50:00,105.11,105.21,105.09,105.15,33400.0,93.5905,93.6796,93.5727,93.6262,33400.0
2015-01-22 14:00:00,105.15,105.25,105.14,105.19,19100.0,93.6262,93.7152,93.6173,93.6618,19100.0
2015-01-22 14:10:00,105.19,105.46,105.16,105.39,24300.0,93.6618,93.9022,93.6351,93.8399,24300.0
2015-01-22 14:20:00,105.39,105.47,105.34,105.47,25200.0,93.8399,93.9111,93.7953,93.9111,25200.0
2015-01-22 14:30:00,105.48,105.89,105.48,105.79,40400.0,93.92,94.2851,93.92,94.196,40400.0
2015-01-22 14:40:00,105.76,105.91,105.65,105.83,16800.0,94.1693,94.3029,94.0714,94.2316,16800.0
2015-01-22 14:50:00,105.8,106.06,105.79,106.03,22400.0,94.2049,94.4364,94.196,94.4097,22400.0
2015-01-22 15:00:00,106.02,106.19,106.02,106.12,31700.0,94.4008,94.5522,94.4008,94.4899,31700.0
2015-01-22 15:10:00,106.11,106.2,106.05,106.19,36900.0,94.4809,94.5611,94.4275,94.5522,36900.0
2015-01-22 15:20:00,106.19,106.2,106.04,106.18,45100.0,94.5522,94.5611,94.4186,94.5433,45100.0
2015-01-22 15:30:00,106.18,106.42,106.16,106.2,73400.0,94.5433,94.757,94.5255,94.5611,73400.0
2015-01-22 15:40:00,106.21,106.31,106.13,106.23,78500.0,94.57,94.659,94.4988,94.5878,78500.0
2015-01-22 15:50:00,106.22,106.44,106.16,106.3,189100.0,94.5789,94.7748,94.5255,94.6501,189100.0
2015-01-23 09:30:00,106.45,107.0,105.99,106.36,105300.0,94.7837,95.2734,94.3741,94.7036,105300.0
2015-01-23 09:40:00,106.22,107.12,105.98,106.64,84100.0,94.5789,95.3803,94.3652,94.9529,84100.0
2015-01-23 09:50:00,106.64,106.89,106.1,106.26,44900.0,94.9529,95.1755,94.472,94.6145,44900.0
2015-01-23 10:00:00,106.28,106.51,106.14,106.26,45100.0,94.6323,94.8371,94.5077,94.6145,45100.0
2015-01-23 10:10:00,106.25,106.43,106.01,106.34,42300.0,94.6056,94.7659,94.3919,94.6857,42300.0
2015-01-23 10:20:00,106.37,106.47,106.28,106.35,27200.0,94.7125,94.8015,94.6323,94.6946,27200.0
2015-01-23 10:30:00,106.35,106.39,106.07,106.1,30700.0,94.6946,94.7303,94.4453,94.472,30700.0
2015-01-23 10:40:00,106.09,106.1,105.77,105.82,21700.0,94.4631,94.472,94.1782,94.2227,21700.0
2015-01-23 10:50:00,105.83,106.23,105.77,106.2,26100.0,94.2316,94.5878,94.1782,94.5611,26100.0
2015-01-23 11:00:00,106.23,106.4,106.15,106.37,22100.0,94.5878,94.7392,94.5166,94.7125,22100.0
2015-01-23 11:10:00,106.37,106.39,106.18,106.31,50800.0,94.7125,94.7303,94.5433,94.659,50800.0
2015-01-23 11:20:00,106.31,106.74,106.29,106.72,45400.0,94.659,95.0419,94.6412,95.0241,45400.0
2015-01-23 11:30:00,106.74,106.94,106.54,106.7,60200.0,95.0419,95.22,94.8638,95.0063,60200.0
2015-01-23 11:40:00,106.69,106.7,106.48,106.66,18800.0,94.9974,95.0063,94.8104,94.9707,18800.0
2015-01-23 11:50:00,106.66,106.88,106.62,106.86,42600.0,94.9707,95.1666,94.9351,95.1488,42600.0
2015-01-23 12:00:00,106.88,107.05,106.84,107.04,40000.0,95.1666,95.3179,95.1309,95.309,40000.0
2015-01-23 12:10:00,107.03,107.19,106.8,106.82,29300.0,95.3001,95.4426,95.0953,95.1131,29300.0
2015-01-23 12:20:00,106.83,107.01,106.79,106.95,29100.0,95.122,95.2823,95.0864,95.2289,29100.0
2015-01-23 12:30:00,106.92,107.17,106.87,107.04,22700.0,95.2022,95.4248,95.1577,95.309,22700.0
2015-01-23 12:40:00,107.03,107.03,106.75,106.75,45300.0,95.3001,95.3001,95.0508,95.0508,45300.0
2015-01-23 12:50:00,106.75,106.85,106.68,106.84,29400.0,95.0508,95.1398,94.9885,95.1309,29400.0
2015-01-23 13:00:00,106.85,106.92,106.81,106.89,38300.0,95.1398,95.2022,95.1042,95.1755,38300.0
2015-01-23 13:10:00,106.88,106.94,106.68,106.69,29500.0,95.1666,95.22,94.9885,94.9974,29500.0
2015-01-23 13:20:00,106.7,106.92,106.65,106.84,33900.0,95.0063,95.2022,94.9618,95.1309,33900.0
2015-01-23 13:30:00,106.84,107.01,106.82,107.01,33100.0,95.1309,95.2823,95.1131,95.2823,33100.0
2015-01-23 13:40:00,107.02,107.11,106.96,107.08,27900.0,95.2912,95.3714,95.2378,95.3446,27900.0
2015-01-23 13:50:00,107.09,107.09,106.83,106.89,19600.0,95.3535,95.3535,95.122,95.1755,19600.0
2015-01-23 14:00:00,106.86,106.87,106.68,106.74,23100.0,95.1488,95.1577,94.9885,95.0419,23100.0
2015-01-23 14:10:00,106.73,106.74,106.59,106.63,19400.0,95.033,95.0419,94.9083,94.944,19400.0
2015-01-23 14:20:00,106.62,106.66,106.57,106.64,24300.0,94.9351,94.9707,94.8905,94.9529,24300.0
2015-01-23 14:30:00,106.64,106.7,106.47,106.47,20700.0,94.9529,95.0063,94.8015,94.8015,20700.0
2015-01-23 14:40:00,106.49,106.51,106.33,106.35,16400.0,94.8193,94.8371,94.6768,94.6946,16400.0
2015-01-23 14:50:00,106.34,106.52,106.34,106.42,21600.0,94.6857,94.846,94.6857,94.757,21600.0
2015-01-23 15:00:00,106.4,106.42,106.08,106.18,40800.0,94.7392,94.757,94.4542,94.5433,40800.0
2015-01-23 15:10:00,106.2,106.26,106.06,106.22,32600.0,94.5611,94.6145,94.4364,94.5789,32600.0
2015-01-23 15:20:00,106.19,106.2,106.04,106.12,32500.0,94.5522,94.5611,94.4186,94.4899,32500.0
2015-01-23 15:30:00,106.13,106.15,105.96,105.98,43800.0,94.4988,94.5166,94.3474,94.3652,43800.0
2015-01-23 15:40:00,105.98,106.07,105.92,105.97,75800.0,94.3652,94.4453,94.3118,94.3563,75800.0
2015-01-23 15:50:00,105.96,106.06,105.82,105.87,84800.0,94.3474,94.4364,94.2227,94.2673,84800.0
2015-01-26 09:30:00,106.01,106.25,105.71,105.75,54100.0,94.3919,94.6056,94.1248,94.1604,54100.0
2015-01-26 09:40:00,105.75,105.87,105.42,105.48,48200.0,94.1604,94.2673,93.8666,93.92,48200.0
2015-01-26 09:50:00,105.45,105.88,105.45,105.76,40500.0,93.8933,94.2762,93.8933,94.1693,40500.0
2015-01-26 10:00:00,105.76,106.02,105.72,105.93,69000.0,94.1693,94.4008,94.1337,94.3207,69000.0
2015-01-26 10:10:00,105.93,106.02,105.79,105.96,36700.0,94.3207,94.4008,94.196,94.3474,36700.0
2015-01-26 10:20:00,105.98,106.0,105.75,105.81,17700.0,94.3652,94.383,94.1604,94.2138,17700.0
2015-01-26 10:30:00,105.81,106.02,105.81,105.95,38000.0,94.2138,94.4008,94.2138,94.3385,38000.0
2015-01-26 10:40:00,105.93,106.29,105.93,106.22,63500.0,94.3207,94.6412,94.3207,94.5789,63500.0
2015-01-26 10:50:00,106.24,106.32,106.19,106.21,41900.0,94.5967,94.6679,94.5522,94.57,41900.0
2015-01-26 11:00:00,106.2,106.41,106.2,106.38,51600.0,94.5611,94.7481,94.5611,94.7214,51600.0
2015-01-26 11:10:00,106.36,106.39,106.22,106.39,21500.0,94.7036,94.7303,94.5789,94.7303,21500.0
2015-01-26 11:20:00,106.4,106.69,106.37,106.42,58200.0,94.7392,94.9974,94.7125,94.757,58200.0
2015-01-26 11:30:00,106.4,106.58,106.39,106.52,31700.0,94.7392,94.8994,94.7303,94.846,31700.0
2015-01-26 11:40:00,106.53,106.58,106.47,106.58,24500.0,94.8549,94.8994,94.8015,94.8994,24500.0
2015-01-26 11:50:00,106.59,106.68,106.56,106.65,19600.0,94.9083,94.9885,94.8816,94.9618,19600.0
2015-01-26 12:00:00,106.65,106.95,106.65,106.87,44800.0,94.9618,95.2289,94.9618,95.1577,44800.0
2015-01-26 12:10:00,106.87,106.89,106.76,106.79,32100.0,95.1577,95.1755,95.0597,95.0864,32100.0
2015-01-26 12:20:00,106.8,106.88,106.77,106.85,32900.0,95.0953,95.1666,95.0686,95.1398,32900.0
2015-01-26 12:30:00,106.87,106.9,106.78,106.9,22400.0,95.1577,95.1844,95.0775,95.1844,22400.0
2015-01-26 12:40:00,106.91,106.95,106.9,106.94,17300.0,95.1933,95.2289,95.1844,95.22,17300.0
2015-01-26 12:50:00,106.94,107.03,106.93,107.03,23400.0,95.22,95.3001,95.2111,95.3001,23400.0
2015-01-26 13:00:00,107.02,107.04,106.65,106.67,43900.0,95.2912,95.309,94.9618,94.9796,43900.0
2015-01-26 13:10:00,106.65,106.89,106.65,106.72,40300.0,94.9618,95.1755,94.9618,95.0241,40300.0
2015-01-26 13:20:00,106.71,106.86,106.7,106.74,43500.0,95.0152,95.1488,95.0063,95.0419,43500.0
2015-01-26 13:30:00,106.73,106.83,106.73,106.81,31600.0,95.033,95.122,95.033,95.1042,31600.0
2015-01-26 13:40:00,106.82,106.95,106.8,106.95,33200.0,95.1131,95.2289,95.0953,95.2289,33200.0
2015-01-26 13:50:00,106.95,106.99,106.85,106.9,39200.0,95.2289,95.2645,95.1398,95.1844,39200.0
2015-01-26 14:00:00,106.9,106.97,106.86,106.89,42100.0,95.1844,95.2467,95.1488,95.1755,42100.0
2015-01-26 14:10:00,106.88,106.88,106.7,106.71,54000.0,95.1666,95.1666,95.0063,95.0152,54000.0
2015-01-26 14:20:00,106.72,106.78,106.63,106.78,41500.0,95.0241,95.0775,94.944,95.0775,41500.0
2015-01-26 14:30:00,106.8,106.86,106.75,106.75,31300.0,95.0953,95.1488,95.0508,95.0508,31300.0
2015-01-26 14:40:00,106.75,106.79,106.63,106.65,31800.0,95.0508,95.0864,94.944,94.9618,31800.0
2015-01-26 14:50:00,106.64,106.75,106.54,106.64,58000.0,94.9529,95.0508,94.8638,94.9529,58000.0
2015-01-26 15:00:00,106.64,106.64,106.51,106.6,21800.0,94.9529,94.9529,94.8371,94.9172,21800.0
2015-01-26 15:10:00,106.6,106.73,106.57,106.71,32300.0,94.9172,95.033,94.8905,95.0152,32300.0
2015-01-26 15:20:00,106.72,106.86,106.71,106.86,48400.0,95.0241,95.1488,95.0152,95.1488,48400.0
2015-01-26 15:30:00,106.87,107.01,106.79,106.96,83700.0,95.1577,95.2823,95.0864,95.2378,83700.0
2015-01-26 15:40:00,106.96,107.0,106.81,106.89,68200.0,95.2378,95.2734,95.1042,95.1755,68200.0
2015-01-26 15:50:00,106.9,107.06,106.9,107.01,95700.0,95.1844,95.3268,95.1844,95.2823,95700.0
2015-01-27 09:30:00,105.64,106.21,105.54,106.12,79100.0,94.0625,94.57,93.9734,94.4899,79100.0
2015-01-27 09:40:00,106.16,106.16,105.89,105.89,45000.0,94.5255,94.5255,94.2851,94.2851,45000.0
2015-01-27 09:50:00,105.89,105.96,105.75,105.83,35500.0,94.2851,94.3474,94.1604,94.2316,35500.0
2015-01-27 10:00:00,105.83,106.34,105.78,106.34,51200.0,94.2316,94.6857,94.1871,94.6857,51200.0
2015-01-27 10:10:00,106.33,106.43,106.09,106.22,27400.0,94.6768,94.7659,94.4631,94.5789,27400.0
2015-01-27 10:20:00,106.21,106.34,106.09,106.19,31900.0,94.57,94.6857,94.4631,94.5522,31900.0
2015-01-27 10:30:00,106.16,106.17,105.97,106.04,41500.0,94.5255,94.5344,94.3563,94.4186,41500.0
2015-01-27 10:40:00,106.04,106.08,105.86,105.87,52800.0,94.4186,94.4542,94.2583,94.2673,52800.0
2015-01-27 10:50:00,105.84,105.97,105.74,105.95,31300.0,94.2405,94.3563,94.1515,94.3385,31300.0
2015-01-27 11:00:00,105.94,105.97,105.83,105.88,21500.0,94.3296,94.3563,94.2316,94.2762,21500.0
2015-01-27 11:10:00,105.88,106.11,105.87,106.11,45200.0,94.2762,94.4809,94.2673,94.4809,45200.0
2015-01-27 11:20:00,106.12,106.38,106.08,106.33,35600.0,94.4899,94.7214,94.4542,94.6768,35600.0
2015-01-27 11:30:00,106.32,106.43,106.25,106.38,17100.0,94.6679,94.7659,94.6056,94.7214,17100.0
2015-01-27 11:40:00,106.38,106.45,106.3,106.42,18700.0,94.7214,94.7837,94.6501,94.757,18700.0
2015-01-27 11:50:00,106.42,106.63,106.42,106.51,25000.0,94.757,94.944,94.757,94.8371,25000.0
2015-01-27 12:00:00,106.5,106.54,106.38,106.44,16900.0,94.8282,94.8638,94.7214,94.7748,16900.0
2015-01-27 12:10:00,106.42,106.53,106.35,106.49,18400.0,94.757,94.8549,94.6946,94.8193,18400.0
2015-01-27 12:20:00,106.49,106.86,106.47,106.83,16900.0,94.8193,95.1488,94.8015,95.122,16900.0
2015-01-27 12:30:00,106.81,106.81,106.68,106.79,10800.0,95.1042,95.1042,94.9885,95.0864,10800.0
2015-01-27 12:40:00,106.78,106.79,106.62,106.64,14500.0,95.0775,95.0864,94.9351,94.9529,14500.0
2015-01-27 12:50:00,106.65,106.9,106.64,106.87,21400.0,94.9618,95.1844,94.9529,95.1577,21400.0
2015-01-27 13:00:00,106.89,107.0,106.77,106.9,21600.0,95.1755,95.2734,95.0686,95.1844,21600.0
2015-01-27 13:10:00,106.89,107.16,106.88,107.11,13500.0,95.1755,95.4159,95.1666,95.3714,13500.0
2015-01-27 13:20:00,107.12,107.39,107.12,107.31,19400.0,95.3803,95.6207,95.3803,95.5494,19400.0
2015-01-27 13:30:00,107.34,107.35,107.16,107.22,32600.0,95.5761,95.5851,95.4159,95.4693,32600.0
2015-01-27 13:40:00,107.22,107.27,106.97,107.0,13300.0,95.4693,95.5138,95.2467,95.2734,13300.0
2015-01-27 13:50:00,107.01,107.03,106.92,106.97,21800.0,95.2823,95.3001,95.2022,95.2467,21800.0
2015-01-27 14:00:00,106.97,107.22,106.97,107.11,31000.0,95.2467,95.4693,95.2467,95.3714,31000.0
2015-01-27 14:10:00,107.1,107.25,107.07,107.23,19200.0,95.3625,95.496,95.3357,95.4782,19200.0
2015-01-27 14:20:00,107.24,107.44,107.24,107.35,26500.0,95.4871,95.6652,95.4871,95.5851,26500.0
2015-01-27 14:30:00,107.36,107.36,107.2,107.36,19000.0,95.594,95.594,95.4515,95.594,19000.0
2015-01-27 14:40:00,107.36,107.36,107.22,107.29,24100.0,95.594,95.594,95.4693,95.5316,24100.0
2015-01-27 14:50:00,107.3,107.33,106.95,106.98,18600.0,95.5405,95.5672,95.2289,95.2556,18600.0
2015-01-27 15:00:00,106.96,107.03,106.88,106.95,25900.0,95.2378,95.3001,95.1666,95.2289,25900.0
2015-01-27 15:10:00,106.97,107.05,106.8,106.84,18700.0,95.2467,95.3179,95.0953,95.1309,18700.0
2015-01-27 15:20:00,106.8,106.8,106.45,106.46,19800.0,95.0953,95.0953,94.7837,94.7926,19800.0
2015-01-27 15:30:00,106.45,106.73,106.45,106.63,86200.0,94.7837,95.033,94.7837,94.944,86200.0
2015-01-27 15:40:00,106.63,106.73,106.57,106.61,43900.0,94.944,95.033,94.8905,94.9262,43900.0
2015-01-27 15:50:00,106.61,106.61,106.42,106.51,69300.0,94.9262,94.9262,94.757,94.8371,69300.0
2015-01-28 09:30:00,106.96,106.96,106.13,106.42,60500.0,95.2378,95.2378,94.4988,94.757,60500.0
2015-01-28 09:40:00,106.38,106.55,106.11,106.27,19300.0,94.7214,94.8727,94.4809,94.6234,19300.0
2015-01-28 09:50:00,106.32,106.78,106.3,106.39,43100.0,94.6679,95.0775,94.6501,94.7303,43100.0
2015-01-28 10:00:00,106.38,106.53,106.22,106.44,28500.0,94.7214,94.8549,94.5789,94.7748,28500.0
2015-01-28 10:10:00,106.42,106.46,105.92,105.95,39100.0,94.757,94.7926,94.3118,94.3385,39100.0
2015-01-28 10:20:00,105.95,106.09,105.88,105.99,44500.0,94.3385,94.4631,94.2762,94.3741,44500.0
2015-01-28 10:30:00,106.0,106.08,105.64,105.67,34300.0,94.383,94.4542,94.0625,94.0892,34300.0
2015-01-28 10:40:00,105.66,105.9,105.59,105.7,49700.0,94.0803,94.294,94.0179,94.1159,49700.0
2015-01-28 10:50:00,105.69,105.73,105.25,105.3,33300.0,94.107,94.1426,93.7152,93.7597,33300.0
2015-01-28 11:00:00,105.29,105.7,105.25,105.69,25200.0,93.7508,94.1159,93.7152,94.107,25200.0
2015-01-28 11:10:00,105.68,105.7,105.28,105.34,33300.0,94.0981,94.1159,93.7419,93.7953,33300.0
2015-01-28 11:20:00,105.36,105.36,105.17,105.29,18100.0,93.8131,93.8131,93.644,93.7508,18100.0
2015-01-28 11:30:00,105.33,105.45,105.25,105.35,27800.0,93.7864,93.8933,93.7152,93.8042,27800.0
2015-01-28 11:40:00,105.36,105.39,105.24,105.31,22800.0,93.8131,93.8399,93.7063,93.7686,22800.0
2015-01-28 11:50:00,105.33,105.37,105.14,105.28,16800.0,93.7864,93.822,93.6173,93.7419,16800.0
2015-01-28 12:00:00,105.36,105.4,105.13,105.21,72200.0,93.8131,93.8488,93.6084,93.6796,72200.0
2015-01-28 12:10:00,105.21,105.39,105.08,105.39,58500.0,93.6796,93.8399,93.5638,93.8399,58500.0
2015-01-28 12:20:00,105.41,105.47,105.22,105.29,30700.0,93.8577,93.9111,93.6885,93.7508,30700.0
2015-01-28 12:30:00,105.3,105.32,105.05,105.07,12700.0,93.7597,93.7775,93.5371,93.5549,12700.0
2015-01-28 12:40:00,105.09,105.14,105.03,105.13,11400.0,93.5727,93.6173,93.5193,93.6084,11400.0
2015-01-28 12:50:00,105.13,105.18,105.03,105.06,12400.0,93.6084,93.6529,93.5193,93.546,12400.0
2015-01-28 13:00:00,105.06,105.06,104.92,104.94,11600.0,93.546,93.546,93.4214,93.4392,11600.0
2015-01-28 13:10:00,104.94,104.94,104.73,104.74,17400.0,93.4392,93.4392,93.2522,93.2611,17400.0
2015-01-28 13:20:00,104.74,104.9,104.68,104.69,26900.0,93.2611,93.4036,93.2077,93.2166,26900.0
2015-01-28 13:30:00,104.69,104.96,104.69,104.83,15000.0,93.2166,93.457,93.2166,93.3412,15000.0
2015-01-28 13:40:00,104.86,104.86,104.67,104.75,22300.0,93.3679,93.3679,93.1988,93.27,22300.0
2015-01-28 13:50:00,104.76,104.85,104.55,104.58,17000.0,93.2789,93.359,93.0919,93.1186,17000.0
2015-01-28 14:00:00,104.59,105.05,104.46,104.47,30500.0,93.1275,93.5371,93.0118,93.0207,30500.0
2015-01-28 14:10:00,104.47,104.55,104.32,104.55,24300.0,93.0207,93.0919,92.8871,93.0919,24300.0
2015-01-28 14:20:00,104.58,104.62,104.05,104.1,31100.0,93.1186,93.1542,92.6467,92.6912,31100.0
2015-01-28 14:30:00,104.13,104.21,103.91,104.17,35700.0,92.7179,92.7892,92.5221,92.7536,35700.0
2015-01-28 14:40:00,104.16,104.35,104.04,104.23,25500.0,92.7447,92.9138,92.6378,92.807,25500.0
2015-01-28 14:50:00,104.23,104.45,104.2,104.29,26400.0,92.807,93.0029,92.7803,92.8604,26400.0
2015-01-28 15:00:00,104.29,104.48,104.14,104.26,21100.0,92.8604,93.0296,92.7268,92.8337,21100.0
2015-01-28 15:10:00,104.26,104.31,103.91,103.92,23500.0,92.8337,92.8782,92.5221,92.531,23500.0
2015-01-28 15:20:00,103.92,104.19,103.91,104.03,70300.0,92.531,92.7714,92.5221,92.6289,70300.0
2015-01-28 15:30:00,104.03,104.04,103.79,103.84,51300.0,92.6289,92.6378,92.4152,92.4597,51300.0
2015-01-28 15:40:00,103.84,103.87,103.54,103.77,89900.0,92.4597,92.4864,92.1926,92.3974,89900.0
2015-01-28 15:50:00,103.76,103.76,103.58,103.62,97300.0,92.3885,92.3885,92.2282,92.2638,97300.0
2015-01-29 09:30:00,103.46,103.56,103.09,103.33,58900.0,92.1214,92.2104,91.7919,92.0056,58900.0
2015-01-29 09:40:00,103.44,103.55,103.18,103.54,39400.0,92.1036,92.2015,91.8721,92.1926,39400.0
2015-01-29 09:50:00,103.56,103.86,103.42,103.67,44700.0,92.2104,92.4775,92.0858,92.3084,44700.0
2015-01-29 10:00:00,103.72,103.73,103.43,103.51,79900.0,92.3529,92.3618,92.0947,92.1659,79900.0
2015-01-29 10:10:00,103.51,103.67,103.4,103.46,32100.0,92.1659,92.3084,92.0679,92.1214,32100.0
2015-01-29 10:20:00,103.46,103.48,103.1,103.4,26700.0,92.1214,92.1392,91.8008,92.0679,26700.0
2015-01-29 10:30:00,103.39,103.43,102.86,102.88,24700.0,92.059,92.0947,91.5871,91.6049,24700.0
2015-01-29 10:40:00,102.87,102.91,102.45,102.75,34100.0,91.596,91.6317,91.2221,91.4892,34100.0
2015-01-29 10:50:00,102.77,103.23,102.77,103.13,57100.0,91.507,91.9166,91.507,91.8275,57100.0
2015-01-29 11:00:00,103.15,103.15,102.95,103.13,41400.0,91.8453,91.8453,91.6673,91.8275,41400.0
2015-01-29 11:10:00,103.13,103.19,102.99,103.01,32800.0,91.8275,91.881,91.7029,91.7207,32800.0
2015-01-29 11:20:00,103.01,103.24,103.01,103.2,34200.0,91.7207,91.9255,91.7207,91.8899,34200.0
2015-01-29 11:30:00,103.23,103.48,103.23,103.47,24900.0,91.9166,92.1392,91.9166,92.1303,24900.0
2015-01-29 11:40:00,103.47,103.49,103.35,103.39,42500.0,92.1303,92.1481,92.0234,92.059,42500.0
2015-01-29 11:50:00,103.39,103.58,103.38,103.4,48700.0,92.059,92.2282,92.0501,92.0679,48700.0
2015-01-29 12:00:00,103.4,103.64,103.36,103.64,100300.0,92.0679,92.2816,92.0323,92.2816,100300.0
2015-01-29 12:10:00,103.64,103.78,103.62,103.62,19200.0,92.2816,92.4063,92.2638,92.2638,19200.0
2015-01-29 12:20:00,103.59,103.64,103.42,103.5,40700.0,92.2371,92.2816,92.0858,92.157,40700.0
2015-01-29 12:30:00,103.5,103.59,103.44,103.53,59900.0,92.157,92.2371,92.1036,92.1837,59900.0
2015-01-29 12:40:00,103.53,103.6,103.48,103.5,66000.0,92.1837,92.246,92.1392,92.157,66000.0
2015-01-29 12:50:00,103.52,103.64,103.49,103.56,47700.0,92.1748,92.2816,92.1481,92.2104,47700.0
2015-01-29 13:00:00,103.59,103.63,103.47,103.5,67000.0,92.2371,92.2727,92.1303,92.157,67000.0
2015-01-29 13:10:00,103.5,103.71,103.48,103.62,35800.0,92.157,92.344,92.1392,92.2638,35800.0
2015-01-29 13:20:00,103.61,103.87,103.58,103.87,16900.0,92.2549,92.4864,92.2282,92.4864,16900.0
2015-01-29 13:30:00,103.84,103.85,103.64,103.82,85500.0,92.4597,92.4686,92.2816,92.4419,85500.0
2015-01-29 13:40:00,103.82,104.08,103.77,104.07,58700.0,92.4419,92.6734,92.3974,92.6645,58700.0
2015-01-29 13:50:00,104.07,104.11,103.9,103.94,27500.0,92.6645,92.7001,92.5132,92.5488,27500.0
2015-01-29 14:00:00,103.94,104.01,103.88,103.9,14700.0,92.5488,92.6111,92.4953,92.5132,14700.0
2015-01-29 14:10:00,103.89,104.05,103.86,103.89,22500.0,92.5042,92.6467,92.4775,92.5042,22500.0
2015-01-29 14:20:00,103.89,104.28,103.89,104.28,30800.0,92.5042,92.8515,92.5042,92.8515,30800.0
2015-01-29 14:30:00,104.3,104.34,104.17,104.27,21900.0,92.8693,92.9049,92.7536,92.8426,21900.0
2015-01-29 14:40:00,104.27,104.27,104.1,104.11,31300.0,92.8426,92.8426,92.6912,92.7001,31300.0
2015-01-29 14:50:00,104.09,104.17,104.04,104.13,36000.0,92.6823,92.7536,92.6378,92.7179,36000.0
2015-01-29 15:00:00,104.13,104.35,104.09,104.35,45000.0,92.7179,92.9138,92.6823,92.9138,45000.0
2015-01-29 15:10:00,104.34,104.4,104.22,104.37,50000.0,92.9049,92.9584,92.7981,92.9316,50000.0
2015-01-29 15:20:00,104.37,104.58,104.33,104.45,27300.0,92.9316,93.1186,92.896,93.0029,27300.0
2015-01-29 15:30:00,104.46,104.6,104.39,104.6,34800.0,93.0118,93.1364,92.9495,93.1364,34800.0
2015-01-29 15:40:00,104.59,104.65,104.32,104.34,62700.0,93.1275,93.181,92.8871,92.9049,62700.0
2015-01-29 15:50:00,104.34,104.4,104.26,104.4,85800.0,92.9049,92.9584,92.8337,92.9584,85800.0
2015-01-30 09:30:00,103.02,103.92,103.02,103.41,270000.0,91.7296,92.531,91.7296,92.0769,270000.0
2015-01-30 09:40:00,103.5,103.62,103.35,103.44,52600.0,92.157,92.2638,92.0234,92.1036,52600.0
2015-01-30 09:50:00,103.44,103.85,103.41,103.6,28000.0,92.1036,92.4686,92.0769,92.246,28000.0
2015-01-30 10:00:00,103.56,103.62,103.37,103.47,32300.0,92.2104,92.2638,92.0412,92.1303,32300.0
2015-01-30 10:10:00,103.49,103.69,103.37,103.51,34400.0,92.1481,92.3262,92.0412,92.1659,34400.0
2015-01-30 10:20:00,103.55,103.62,103.41,103.42,36300.0,92.2015,92.2638,92.0769,92.0858,36300.0
2015-01-30 10:30:00,103.43,103.53,103.13,103.53,38400.0,92.0947,92.1837,91.8275,92.1837,38400.0
2015-01-30 10:40:00,103.52,103.8,103.51,103.67,48500.0,92.1748,92.4241,92.1659,92.3084,48500.0
2015-01-30 10:50:00,103.67,103.67,103.2,103.38,35600.0,92.3084,92.3084,91.8899,92.0501,35600.0
2015-01-30 11:00:00,103.42,103.61,103.36,103.36,33000.0,92.0858,92.2549,92.0323,92.0323,33000.0
2015-01-30 11:10:00,103.35,103.43,103.15,103.27,32100.0,92.0234,92.0947,91.8453,91.9522,32100.0
2015-01-30 11:20:00,103.26,103.45,103.12,103.42,48900.0,91.9433,92.1125,91.8186,92.0858,48900.0
2015-01-30 11:30:00,103.39,103.67,103.38,103.63,18700.0,92.059,92.3084,92.0501,92.2727,18700.0
2015-01-30 11:40:00,103.64,103.65,103.46,103.48,42400.0,92.2816,92.2906,92.1214,92.1392,42400.0
2015-01-30 11:50:00,103.46,103.53,103.27,103.49,18200.0,92.1214,92.1837,91.9522,92.1481,18200.0
2015-01-30 12:00:00,103.51,103.76,103.51,103.75,66300.0,92.1659,92.3885,92.1659,92.3796,66300.0
2015-01-30 12:10:00,103.75,103.97,103.68,103.95,20600.0,92.3796,92.5755,92.3173,92.5577,20600.0
2015-01-30 12:20:00,103.92,103.96,103.8,103.8,17400.0,92.531,92.5666,92.4241,92.4241,17400.0
2015-01-30 12:30:00,103.83,103.87,103.76,103.76,15100.0,92.4508,92.4864,92.3885,92.3885,15100.0
2015-01-30 12:40:00,103.74,103.74,103.51,103.55,17600.0,92.3707,92.3707,92.1659,92.2015,17600.0
2015-01-30 12:50:00,103.55,103.63,103.35,103.38,31600.0,92.2015,92.2727,92.0234,92.0501,31600.0
2015-01-30 13:00:00,103.41,103.54,103.41,103.51,15300.0,92.0769,92.1926,92.0769,92.1659,15300.0
2015-01-30 13:10:00,103.49,103.63,103.48,103.61,55300.0,92.1481,92.2727,92.1392,92.2549,55300.0
2015-01-30 13:20:00,103.6,103.79,103.56,103.79,19000.0,92.246,92.4152,92.2104,92.4152,19000.0
2015-01-30 13:30:00,103.77,103.83,103.73,103.74,22300.0,92.3974,92.4508,92.3618,92.3707,22300.0
2015-01-30 13:40:00,103.75,104.06,103.66,104.05,30200.0,92.3796,92.6556,92.2995,92.6467,30200.0
2015-01-30 13:50:00,104.05,104.17,103.97,104.13,29100.0,92.6467,92.7536,92.5755,92.7179,29100.0
2015-01-30 14:00:00,104.14,104.2,104.02,104.16,35700.0,92.7268,92.7803,92.62,92.7447,35700.0
2015-01-30 14:10:00,104.12,104.21,103.92,104.21,40200.0,92.709,92.7892,92.531,92.7892,40200.0
2015-01-30 14:20:00,104.23,104.59,104.17,104.59,70700.0,92.807,93.1275,92.7536,93.1275,70700.0
2015-01-30 14:30:00,104.59,104.64,104.42,104.47,41700.0,93.1275,93.1721,92.9762,93.0207,41700.0
2015-01-30 14:40:00,104.47,104.53,104.16,104.22,33300.0,93.0207,93.0741,92.7447,92.7981,33300.0
2015-01-30 14:50:00,104.21,104.21,103.87,103.97,42500.0,92.7892,92.7892,92.4864,92.5755,42500.0
2015-01-30 15:00:00,103.96,104.09,103.6,103.71,36400.0,92.5666,92.6823,92.246,92.344,36400.0
2015-01-30 15:10:00,103.71,104.01,103.71,103.78,69500.0,92.344,92.6111,92.344,92.4063,69500.0
2015-01-30 15:20:00,103.78,104.02,103.57,103.97,46800.0,92.4063,92.62,92.2193,92.5755,46800.0
2015-01-30 15:30:00,103.95,104.02,103.79,103.87,50900.0,92.5577,92.62,92.4152,92.4864,50900.0
2015-01-30 15:40:00,103.87,103.88,103.49,103.61,140400.0,92.4864,92.4953,92.1481,92.2549,140400.0
2015-01-30 15:50:00,103.61,103.8,103.59,103.74,274600.0,92.2549,92.4241,92.2371,92.3707,274600.0
2015-02-02 09:30:00,102.53,103.97,101.57,103.84,180400.0,91.2933,92.5755,90.4385,92.4597,180400.0
2015-02-02 09:40:00,103.69,104.34,103.52,104.17,48200.0,92.3262,92.9049,92.1748,92.7536,48200.0
2015-02-02 09:50:00,104.09,104.13,103.66,103.7,22300.0,92.6823,92.7179,92.2995,92.3351,22300.0
2015-02-02 10:00:00,103.71,103.72,103.38,103.42,98800.0,92.344,92.3529,92.0501,92.0858,98800.0
2015-02-02 10:10:00,103.41,103.6,103.25,103.53,44100.0,92.0769,92.246,91.9344,92.1837,44100.0
2015-02-02 10:20:00,103.51,103.62,103.34,103.4,47300.0,92.1659,92.2638,92.0145,92.0679,47300.0
2015-02-02 10:30:00,103.4,103.44,103.0,103.08,32600.0,92.0679,92.1036,91.7118,91.783,32600.0
2015-02-02 10:40:00,103.07,103.15,102.89,102.94,36400.0,91.7741,91.8453,91.6138,91.6584,36400.0
2015-02-02 10:50:00,102.88,102.98,102.75,102.81,54300.0,91.6049,91.694,91.4892,91.5426,54300.0
2015-02-02 11:00:00,102.82,103.12,102.82,103.12,58400.0,91.5515,91.8186,91.5515,91.8186,58400.0
2015-02-02 11:10:00,103.13,103.34,103.12,103.13,39600.0,91.8275,92.0145,91.8186,91.8275,39600.0
2015-02-02 11:20:00,103.14,103.39,103.05,103.39,24400.0,91.8364,92.059,91.7563,92.059,24400.0
2015-02-02 11:30:00,103.43,103.6,103.31,103.46,64900.0,92.0947,92.246,91.9878,92.1214,64900.0
2015-02-02 11:40:00,103.46,103.6,103.38,103.44,36300.0,92.1214,92.246,92.0501,92.1036,36300.0
2015-02-02 11:50:00,103.47,103.47,103.12,103.26,38500.0,92.1303,92.1303,91.8186,91.9433,38500.0
2015-02-02 12:00:00,103.28,103.37,102.98,103.05,18300.0,91.9611,92.0412,91.694,91.7563,18300.0
2015-02-02 12:10:00,103.05,103.17,102.94,103.15,28500.0,91.7563,91.8632,91.6584,91.8453,28500.0
2015-02-02 12:20:00,103.15,103.15,102.81,102.91,21000.0,91.8453,91.8453,91.5426,91.6317,21000.0
2015-02-02 12:30:00,102.9,103.05,102.86,103.0,22800.0,91.6227,91.7563,91.5871,91.7118,22800.0
2015-02-02 12:40:00,103.02,103.09,102.63,102.65,26300.0,91.7296,91.7919,91.3823,91.4001,26300.0
2015-02-02 12:50:00,102.65,102.71,102.53,102.57,27700.0,91.4001,91.4536,91.2933,91.3289,27700.0
2015-02-02 13:00:00,102.56,102.59,102.32,102.42,22100.0,91.32,91.3467,91.1063,91.1954,22100.0
2015-02-02 13:10:00,102.41,102.49,102.26,102.32,17800.0,91.1864,91.2577,91.0529,91.1063,17800.0
2015-02-02 13:20:00,102.32,102.52,102.3,102.3,31700.0,91.1063,91.2844,91.0885,91.0885,31700.0
2015-02-02 13:30:00,102.29,102.41,101.93,101.94,29300.0,91.0796,91.1864,90.7591,90.768,29300.0
2015-02-02 13:40:00,101.92,102.02,101.79,101.86,25500.0,90.7501,90.8392,90.6344,90.6967,25500.0
2015-02-02 13:50:00,101.85,102.09,101.84,101.96,17800.0,90.6878,90.9015,90.6789,90.7858,17800.0
2015-02-02 14:00:00,101.97,102.31,101.91,102.21,19500.0,90.7947,91.0974,90.7412,91.0084,19500.0
2015-02-02 14:10:00,102.23,102.48,102.13,102.46,19200.0,91.0262,91.2488,90.9371,91.231,19200.0
2015-02-02 14:20:00,102.46,102.57,102.45,102.56,22100.0,91.231,91.3289,91.2221,91.32,22100.0
2015-02-02 14:30:00,102.56,102.63,102.27,102.31,33600.0,91.32,91.3823,91.0618,91.0974,33600.0
2015-02-02 14:40:00,102.32,102.32,102.04,102.1,18700.0,91.1063,91.1063,90.857,90.9104,18700.0
2015-02-02 14:50:00,102.11,102.34,102.08,102.24,33700.0,90.9193,91.1241,90.8926,91.0351,33700.0
2015-02-02 15:00:00,102.23,102.53,102.22,102.52,39000.0,91.0262,91.2933,91.0173,91.2844,39000.0
2015-02-02 15:10:00,102.53,102.75,102.52,102.75,66600.0,91.2933,91.4892,91.2844,91.4892,66600.0
2015-02-02 15:20:00,102.73,103.09,102.73,102.92,63700.0,91.4714,91.7919,91.4714,91.6406,63700.0
2015-02-02 15:30:00,102.91,103.45,102.88,103.4,52000.0,91.6317,92.1125,91.6049,92.0679,52000.0
2015-02-02 15:40:00,103.42,103.67,103.4,103.57,65000.0,92.0858,92.3084,92.0679,92.2193,65000.0
2015-02-02 15:50:00,103.61,103.63,103.28,103.48,96000.0,92.2549,92.2727,91.9611,92.1392,96000.0
2015-02-03 09:30:00,103.91,104.87,103.79,104.17,60300.0,92.5221,93.3768,92.4152,92.7536,60300.0
2015-02-03 09:40:00,104.19,104.69,104.11,104.57,23200.0,92.7714,93.2166,92.7001,93.1097,23200.0
2015-02-03 09:50:00,104.54,104.89,104.44,104.79,40900.0,93.083,93.3947,92.994,93.3056,40900.0
2015-02-03 10:00:00,104.83,104.95,104.59,104.74,30800.0,93.3412,93.4481,93.1275,93.2611,30800.0
2015-02-03 10:10:00,104.75,104.99,104.75,104.92,71700.0,93.27,93.4837,93.27,93.4214,71700.0
2015-02-03 10:20:00,104.93,105.26,104.87,105.21,69200.0,93.4303,93.7241,93.3768,93.6796,69200.0
2015-02-03 10:30:00,105.22,105.25,104.97,105.08,42500.0,93.6885,93.7152,93.4659,93.5638,42500.0
2015-02-03 10:40:00,105.07,105.15,104.76,105.02,34200.0,93.5549,93.6262,93.2789,93.5104,34200.0
2015-02-03 10:50:00,105.02,105.04,104.58,104.58,25600.0,93.5104,93.5282,93.1186,93.1186,25600.0
2015-02-03 11:00:00,104.58,104.96,104.58,104.94,32500.0,93.1186,93.457,93.1186,93.4392,32500.0
2015-02-03 11:10:00,104.97,105.24,104.89,105.23,42400.0,93.4659,93.7063,93.3947,93.6974,42400.0
2015-02-03 11:20:00,105.23,105.39,105.11,105.11,21900.0,93.6974,93.8399,93.5905,93.5905,21900.0
2015-02-03 11:30:00,105.09,105.12,104.92,105.02,27300.0,93.5727,93.5994,93.4214,93.5104,27300.0
2015-02-03 11:40:00,105.02,105.22,105.02,105.17,14400.0,93.5104,93.6885,93.5104,93.644,14400.0
2015-02-03 11:50:00,105.16,105.19,104.86,104.95,13800.0,93.6351,93.6618,93.3679,93.4481,13800.0
2015-02-03 12:00:00,104.89,105.05,104.89,105.02,17900.0,93.3947,93.5371,93.3947,93.5104,17900.0
2015-02-03 12:10:00,105.0,105.19,105.0,105.14,14400.0,93.4926,93.6618,93.4926,93.6173,14400.0
2015-02-03 12:20:00,105.15,105.24,105.05,105.15,17200.0,93.6262,93.7063,93.5371,93.6262,17200.0
2015-02-03 12:30:00,105.15,105.19,104.97,105.04,23700.0,93.6262,93.6618,93.4659,93.5282,23700.0
2015-02-03 12:40:00,105.05,105.45,105.01,105.39,18400.0,93.5371,93.8933,93.5015,93.8399,18400.0
2015-02-03 12:50:00,105.41,105.61,105.39,105.44,46800.0,93.8577,94.0357,93.8399,93.8844,46800.0
2015-02-03 13:00:00,105.45,105.46,105.35,105.41,15200.0,93.8933,93.9022,93.8042,93.8577,15200.0
2015-02-03 13:10:00,105.38,105.6,105.33,105.51,17800.0,93.831,94.0268,93.7864,93.9467,17800.0
2015-02-03 13:20:00,105.52,105.71,105.52,105.61,13900.0,93.9556,94.1248,93.9556,94.0357,13900.0
2015-02-03 13:30:00,105.6,105.83,105.6,105.78,52800.0,94.0268,94.2316,94.0268,94.1871,52800.0
2015-02-03 13:40:00,105.79,105.86,105.78,105.81,16800.0,94.196,94.2583,94.1871,94.2138,16800.0
2015-02-03 13:50:00,105.8,106.02,105.78,106.02,27500.0,94.2049,94.4008,94.1871,94.4008,27500.0
2015-02-03 14:00:00,106.0,106.07,105.89,105.89,26700.0,94.383,94.4453,94.2851,94.2851,26700.0
2015-02-03 14:10:00,105.89,105.98,105.84,105.95,17100.0,94.2851,94.3652,94.2405,94.3385,17100.0
2015-02-03 14:20:00,105.95,105.97,105.64,105.68,25600.0,94.3385,94.3563,94.0625,94.0981,25600.0
2015-02-03 14:30:00,105.69,105.82,105.64,105.81,19700.0,94.107,94.2227,94.0625,94.2138,19700.0
2015-02-03 14:40:00,105.8,105.88,105.7,105.73,27600.0,94.2049,94.2762,94.1159,94.1426,27600.0
2015-02-03 14:50:00,105.73,105.77,105.51,105.77,27000.0,94.1426,94.1782,93.9467,94.1782,27000.0
2015-02-03 15:00:00,105.79,105.91,105.74,105.84,22100.0,94.196,94.3029,94.1515,94.2405,22100.0
2015-02-03 15:10:00,105.84,105.88,105.66,105.81,34900.0,94.2405,94.2762,94.0803,94.2138,34900.0
2015-02-03 15:20:00,105.82,106.05,105.82,105.98,32700.0,94.2227,94.4275,94.2227,94.3652,32700.0
2015-02-03 15:30:00,105.98,106.03,105.79,105.87,37200.0,94.3652,94.4097,94.196,94.2673,37200.0
2015-02-03 15:40:00,105.88,106.09,105.86,106.01,47500.0,94.2762,94.4631,94.2583,94.3919,47500.0
2015-02-03 15:50:00,106.0,106.14,105.99,106.04,101000.0,94.383,94.5077,94.3741,94.4186,101000.0
2015-02-04 09:30:00,106.0,106.0,105.37,105.4,64800.0,94.383,94.383,93.822,93.8488,64800.0
2015-02-04 09:40:00,105.39,105.59,104.92,105.18,21500.0,93.8399,94.0179,93.4214,93.6529,21500.0
2015-02-04 09:50:00,105.24,105.42,105.07,105.41,17300.0,93.7063,93.8666,93.5549,93.8577,17300.0
2015-02-04 10:00:00,105.43,105.67,105.27,105.27,22800.0,93.8755,94.0892,93.733,93.733,22800.0
2015-02-04 10:10:00,105.27,105.36,105.01,105.08,17300.0,93.733,93.8131,93.5015,93.5638,17300.0
2015-02-04 10:20:00,105.09,105.22,104.98,105.1,28400.0,93.5727,93.6885,93.4748,93.5816,28400.0
2015-02-04 10:30:00,105.07,105.15,104.88,105.14,38400.0,93.5549,93.6262,93.3858,93.6173,38400.0
2015-02-04 10:40:00,105.14,105.54,105.11,105.45,20200.0,93.6173,93.9734,93.5905,93.8933,20200.0
2015-02-04 10:50:00,105.45,105.45,105.25,105.38,15700.0,93.8933,93.8933,93.7152,93.831,15700.0
2015-02-04 11:00:00,105.37,105.66,105.26,105.66,20300.0,93.822,94.0803,93.7241,94.0803,20300.0
2015-02-04 11:10:00,105.66,105.69,105.47,105.48,15800.0,94.0803,94.107,93.9111,93.92,15800.0
2015-02-04 11:20:00,105.47,105.63,105.46,105.53,16900.0,93.9111,94.0536,93.9022,93.9645,16900.0
2015-02-04 11:30:00,105.53,105.66,105.52,105.6,18900.0,93.9645,94.0803,93.9556,94.0268,18900.0
2015-02-04 11:40:00,105.59,105.66,105.54,105.61,22300.0,94.0179,94.0803,93.9734,94.0357,22300.0
2015-02-04 11:50:00,105.61,105.61,105.44,105.47,12500.0,94.0357,94.0357,93.8844,93.9111,12500.0
2015-02-04 12:00:00,105.48,105.55,105.45,105.5,10600.0,93.92,93.9823,93.8933,93.9378,10600.0
2015-02-04 12:10:00,105.5,105.5,105.32,105.33,10500.0,93.9378,93.9378,93.7775,93.7864,10500.0
2015-02-04 12:20:00,105.31,105.43,105.1,105.11,13200.0,93.7686,93.8755,93.5816,93.5905,13200.0
2015-02-04 12:30:00,105.11,105.14,104.93,104.99,13100.0,93.5905,93.6173,93.4303,93.4837,13100.0
2015-02-04 12:40:00,104.99,105.01,104.83,104.91,12300.0,93.4837,93.5015,93.3412,93.4125,12300.0
2015-02-04 12:50:00,104.91,105.16,104.91,105.15,11900.0,93.4125,93.6351,93.4125,93.6262,11900.0
2015-02-04 13:00:00,105.16,105.25,105.1,105.23,13700.0,93.6351,93.7152,93.5816,93.6974,13700.0
2015-02-04 13:10:00,105.21,105.24,105.15,105.2,9400.0,93.6796,93.7063,93.6262,93.6707,9400.0
2015-02-04 13:20:00,105.19,105.32,105.12,105.25,11400.0,93.6618,93.7775,93.5994,93.7152,11400.0
2015-02-04 13:30:00,105.25,105.27,104.91,105.01,75900.0,93.7152,93.733,93.4125,93.5015,75900.0
2015-02-04 13:40:00,105.02,105.05,104.8,104.83,23000.0,93.5104,93.5371,93.3145,93.3412,23000.0
2015-02-04 13:50:00,104.84,104.89,104.64,104.83,61700.0,93.3501,93.3947,93.1721,93.3412,61700.0
2015-02-04 14:00:00,104.84,105.0,104.75,104.76,26500.0,93.3501,93.4926,93.27,93.2789,26500.0
2015-02-04 14:10:00,104.79,104.85,104.66,104.69,20300.0,93.3056,93.359,93.1899,93.2166,20300.0
2015-02-04 14:20:00,104.71,104.91,104.71,104.87,15100.0,93.2344,93.4125,93.2344,93.3768,15100.0
2015-02-04 14:30:00,104.88,104.97,104.76,104.93,16300.0,93.3858,93.4659,93.2789,93.4303,16300.0
2015-02-04 14:40:00,104.95,105.04,104.91,105.04,16400.0,93.4481,93.5282,93.4125,93.5282,16400.0
2015-02-04 14:50:00,105.04,105.06,104.9,104.98,28600.0,93.5282,93.546,93.4036,93.4748,28600.0
2015-02-04 15:00:00,104.98,104.99,104.8,104.87,32900.0,93.4748,93.4837,93.3145,93.3768,32900.0
2015-02-04 15:10:00,104.86,105.02,104.78,104.99,25900.0,93.3679,93.5104,93.2967,93.4837,25900.0
2015-02-04 15:20:00,105.0,105.2,104.96,105.19,43300.0,93.4926,93.6707,93.457,93.6618,43300.0
2015-02-04 15:30:00,105.19,105.28,104.86,104.86,72700.0,93.6618,93.7419,93.3679,93.3679,72700.0
2015-02-04 15:40:00,104.87,104.88,104.13,104.3,96900.0,93.3768,93.3858,92.7179,92.8693,96900.0
2015-02-04 15:50:00,104.32,104.42,104.19,104.41,127200.0,92.8871,92.9762,92.7714,92.9673,127200.0
2015-02-05 09:30:00,105.12,105.25,104.64,104.99,29400.0,93.5994,93.7152,93.1721,93.4837,29400.0
2015-02-05 09:40:00,104.99,105.17,104.8,105.08,48800.0,93.4837,93.644,93.3145,93.5638,48800.0
2015-02-05 09:50:00,105.19,105.57,105.05,105.42,35800.0,93.6618,94.0001,93.5371,93.8666,35800.0
2015-02-05 10:00:00,105.42,105.58,105.25,105.34,36800.0,93.8666,94.009,93.7152,93.7953,36800.0
2015-02-05 10:10:00,105.32,105.78,105.25,105.73,20400.0,93.7775,94.1871,93.7152,94.1426,20400.0
2015-02-05 10:20:00,105.73,106.08,105.67,106.05,37600.0,94.1426,94.4542,94.0892,94.4275,37600.0
2015-02-05 10:30:00,106.02,106.35,105.9,106.25,39100.0,94.4008,94.6946,94.294,94.6056,39100.0
2015-02-05 10:40:00,106.27,106.58,106.27,106.58,26600.0,94.6234,94.8994,94.6234,94.8994,26600.0
2015-02-05 10:50:00,106.58,106.7,106.31,106.31,31900.0,94.8994,95.0063,94.659,94.659,31900.0
2015-02-05 11:00:00,106.28,106.28,106.04,106.1,15500.0,94.6323,94.6323,94.4186,94.472,15500.0
2015-02-05 11:10:00,106.09,106.25,106.05,106.06,12600.0,94.4631,94.6056,94.4275,94.4364,12600.0
2015-02-05 11:20:00,106.07,106.09,105.93,106.06,23200.0,94.4453,94.4631,94.3207,94.4364,23200.0
2015-02-05 11:30:00,106.06,106.3,106.06,106.18,11200.0,94.4364,94.6501,94.4364,94.5433,11200.0
2015-02-05 11:40:00,106.2,106.21,106.04,106.07,13500.0,94.5611,94.57,94.4186,94.4453,13500.0
2015-02-05 11:50:00,106.07,106.19,106.04,106.07,17400.0,94.4453,94.5522,94.4186,94.4453,17400.0
2015-02-05 12:00:00,106.08,106.2,106.04,106.18,9100.0,94.4542,94.5611,94.4186,94.5433,9100.0
2015-02-05 12:10:00,106.18,106.24,106.08,106.09,10800.0,94.5433,94.5967,94.4542,94.4631,10800.0
2015-02-05 12:20:00,106.09,106.1,106.02,106.04,7200.0,94.4631,94.472,94.4008,94.4186,7200.0
2015-02-05 12:30:00,106.05,106.23,106.05,106.2,11900.0,94.4275,94.5878,94.4275,94.5611,11900.0
2015-02-05 12:40:00,106.22,106.23,106.14,106.16,13900.0,94.5789,94.5878,94.5077,94.5255,13900.0
2015-02-05 12:50:00,106.11,106.19,105.99,106.03,23100.0,94.4809,94.5522,94.3741,94.4097,23100.0
2015-02-05 13:00:00,106.03,106.15,106.01,106.14,26400.0,94.4097,94.5166,94.3919,94.5077,26400.0
2015-02-05 13:10:00,106.13,106.3,106.06,106.24,8300.0,94.4988,94.6501,94.4364,94.5967,8300.0
2015-02-05 13:20:00,106.24,106.27,106.11,106.27,12400.0,94.5967,94.6234,94.4809,94.6234,12400.0
2015-02-05 13:30:00,106.26,106.31,106.2,106.31,18200.0,94.6145,94.659,94.5611,94.659,18200.0
2015-02-05 13:40:00,106.32,106.43,106.29,106.36,26700.0,94.6679,94.7659,94.6412,94.7036,26700.0
2015-02-05 13:50:00,106.37,106.37,106.25,106.27,18900.0,94.7125,94.7125,94.6056,94.6234,18900.0
2015-02-05 14:00:00,106.26,106.26,106.02,106.16,19300.0,94.6145,94.6145,94.4008,94.5255,19300.0
2015-02-05 14:10:00,106.14,106.43,106.14,106.39,18400.0,94.5077,94.7659,94.5077,94.7303,18400.0
2015-02-05 14:20:00,106.37,106.37,106.17,106.27,17600.0,94.7125,94.7125,94.5344,94.6234,17600.0
2015-02-05 14:30:00,106.25,106.3,106.17,106.26,16100.0,94.6056,94.6501,94.5344,94.6145,16100.0
2015-02-05 14:40:00,106.26,106.27,106.06,106.19,17500.0,94.6145,94.6234,94.4364,94.5522,17500.0
2015-02-05 14:50:00,106.2,106.4,106.2,106.35,23500.0,94.5611,94.7392,94.5611,94.6946,23500.0
2015-02-05 15:00:00,106.36,106.37,106.17,106.2,23500.0,94.7036,94.7125,94.5344,94.5611,23500.0
2015-02-05 15:10:00,106.19,106.21,106.14,106.19,21800.0,94.5522,94.57,94.5077,94.5522,21800.0
2015-02-05 15:20:00,106.2,106.43,106.2,106.43,32700.0,94.5611,94.7659,94.5611,94.7659,32700.0
2015-02-05 15:30:00,106.42,106.47,106.31,106.46,41400.0,94.757,94.8015,94.659,94.7926,41400.0
2015-02-05 15:40:00,106.46,106.47,106.25,106.26,58100.0,94.7926,94.8015,94.6056,94.6145,58100.0
2015-02-05 15:50:00,106.27,106.46,106.26,106.38,95900.0,94.6234,94.7926,94.6145,94.7214,95900.0
2015-02-06 09:30:00,106.61,106.99,106.61,106.89,54200.0,94.9262,95.2645,94.9262,95.1755,54200.0
2015-02-06 09:40:00,106.91,107.0,106.52,106.67,22800.0,95.1933,95.2734,94.846,94.9796,22800.0
2015-02-06 09:50:00,106.67,106.86,106.49,106.86,34200.0,94.9796,95.1488,94.8193,95.1488,34200.0
2015-02-06 10:00:00,106.87,107.02,106.75,107.0,23500.0,95.1577,95.2912,95.0508,95.2734,23500.0
2015-02-06 10:10:00,106.99,107.12,106.98,107.03,24200.0,95.2645,95.3803,95.2556,95.3001,24200.0
2015-02-06 10:20:00,107.02,107.09,106.92,107.04,16200.0,95.2912,95.3535,95.2022,95.309,16200.0
2015-02-06 10:30:00,107.0,107.03,106.8,107.02,65800.0,95.2734,95.3001,95.0953,95.2912,65800.0
2015-02-06 10:40:00,107.03,107.13,106.82,106.84,48200.0,95.3001,95.3892,95.1131,95.1309,48200.0
2015-02-06 10:50:00,106.85,106.88,106.78,106.78,20300.0,95.1398,95.1666,95.0775,95.0775,20300.0
2015-02-06 11:00:00,106.79,107.01,106.75,107.01,18800.0,95.0864,95.2823,95.0508,95.2823,18800.0
2015-02-06 11:10:00,106.98,107.12,106.94,107.07,22000.0,95.2556,95.3803,95.22,95.3357,22000.0
2015-02-06 11:20:00,107.06,107.17,107.05,107.1,22400.0,95.3268,95.4248,95.3179,95.3625,22400.0
2015-02-06 11:30:00,107.07,107.08,106.87,106.97,10600.0,95.3357,95.3446,95.1577,95.2467,10600.0
2015-02-06 11:40:00,106.96,107.09,106.87,107.07,10900.0,95.2378,95.3535,95.1577,95.3357,10900.0
2015-02-06 11:50:00,107.08,107.23,107.06,107.16,25300.0,95.3446,95.4782,95.3268,95.4159,25300.0
2015-02-06 12:00:00,107.18,107.21,107.1,107.15,32800.0,95.4337,95.4604,95.3625,95.407,32800.0
2015-02-06 12:10:00,107.19,107.35,107.16,107.22,9100.0,95.4426,95.5851,95.4159,95.4693,9100.0
2015-02-06 12:20:00,107.24,107.31,107.15,107.16,12000.0,95.4871,95.5494,95.407,95.4159,12000.0
2015-02-06 12:30:00,107.16,107.28,107.14,107.23,10300.0,95.4159,95.5227,95.3981,95.4782,10300.0
2015-02-06 12:40:00,107.21,107.22,106.88,107.0,13600.0,95.4604,95.4693,95.1666,95.2734,13600.0
2015-02-06 12:50:00,107.0,107.12,106.93,107.05,11700.0,95.2734,95.3803,95.2111,95.3179,11700.0
2015-02-06 13:00:00,107.06,107.07,106.8,106.86,7100.0,95.3268,95.3357,95.0953,95.1488,7100.0
2015-02-06 13:10:00,106.9,106.91,106.62,106.71,10000.0,95.1844,95.1933,94.9351,95.0152,10000.0
2015-02-06 13:20:00,106.71,106.74,106.4,106.53,12700.0,95.0152,95.0419,94.7392,94.8549,12700.0
2015-02-06 13:30:00,106.53,106.63,106.41,106.58,14000.0,94.8549,94.944,94.7481,94.8994,14000.0
2015-02-06 13:40:00,106.58,106.79,106.57,106.7,9900.0,94.8994,95.0864,94.8905,95.0063,9900.0
2015-02-06 13:50:00,106.71,106.79,106.66,106.7,15600.0,95.0152,95.0864,94.9707,95.0063,15600.0
2015-02-06 14:00:00,106.73,106.78,106.62,106.67,15100.0,95.033,95.0775,94.9351,94.9796,15100.0
2015-02-06 14:10:00,106.64,106.9,106.64,106.9,14400.0,94.9529,95.1844,94.9529,95.1844,14400.0
2015-02-06 14:20:00,106.89,106.91,106.8,106.82,15000.0,95.1755,95.1933,95.0953,95.1131,15000.0
2015-02-06 14:30:00,106.82,106.99,106.76,106.88,16400.0,95.1131,95.2645,95.0597,95.1666,16400.0
2015-02-06 14:40:00,106.89,106.95,106.77,106.86,10400.0,95.1755,95.2289,95.0686,95.1488,10400.0
2015-02-06 14:50:00,106.84,106.88,106.73,106.75,13700.0,95.1309,95.1666,95.033,95.0508,13700.0
2015-02-06 15:00:00,106.74,106.74,106.39,106.54,19700.0,95.0419,95.0419,94.7303,94.8638,19700.0
2015-02-06 15:10:00,106.54,106.66,106.5,106.54,25100.0,94.8638,94.9707,94.8282,94.8638,25100.0
2015-02-06 15:20:00,106.51,106.69,106.41,106.46,23600.0,94.8371,94.9974,94.7481,94.7926,23600.0
2015-02-06 15:30:00,106.43,106.62,106.38,106.59,20200.0,94.7659,94.9351,94.7214,94.9083,20200.0
2015-02-06 15:40:00,106.59,106.59,106.35,106.39,50300.0,94.9083,94.9083,94.6946,94.7303,50300.0
2015-02-06 15:50:00,106.4,106.67,106.38,106.67,64000.0,94.7392,94.9796,94.7214,94.9796,64000.0
2015-02-09 09:30:00,106.59,107.0,106.54,106.87,32100.0,94.9083,95.2734,94.8638,95.1577,32100.0
2015-02-09 09:40:00,106.87,107.21,106.87,107.19,30000.0,95.1577,95.4604,95.1577,95.4426,30000.0
2015-02-09 09:50:00,107.17,107.38,107.01,107.07,28300.0,95.4248,95.6118,95.2823,95.3357,28300.0
2015-02-09 10:00:00,107.1,107.11,106.82,106.82,20900.0,95.3625,95.3714,95.1131,95.1131,20900.0
2015-02-09 10:10:00,106.83,107.07,106.73,107.07,20700.0,95.122,95.3357,95.033,95.3357,20700.0
2015-02-09 10:20:00,107.05,107.08,106.86,106.93,18900.0,95.3179,95.3446,95.1488,95.2111,18900.0
2015-02-09 10:30:00,106.92,107.19,106.89,107.17,22800.0,95.2022,95.4426,95.1755,95.4248,22800.0
2015-02-09 10:40:00,107.17,107.19,106.87,106.98,20300.0,95.4248,95.4426,95.1577,95.2556,20300.0
2015-02-09 10:50:00,107.0,107.11,106.92,106.92,18900.0,95.2734,95.3714,95.2022,95.2022,18900.0
2015-02-09 11:00:00,106.93,107.17,106.93,107.17,20500.0,95.2111,95.4248,95.2111,95.4248,20500.0
2015-02-09 11:10:00,107.17,107.22,107.06,107.09,29500.0,95.4248,95.4693,95.3268,95.3535,29500.0
2015-02-09 11:20:00,107.09,107.2,107.07,107.18,17800.0,95.3535,95.4515,95.3357,95.4337,17800.0
2015-02-09 11:30:00,107.19,107.23,107.16,107.19,40900.0,95.4426,95.4782,95.4159,95.4426,40900.0
2015-02-09 11:40:00,107.22,107.31,107.13,107.14,17200.0,95.4693,95.5494,95.3892,95.3981,17200.0
2015-02-09 11:50:00,107.12,107.25,107.12,107.21,15000.0,95.3803,95.496,95.3803,95.4604,15000.0
2015-02-09 12:00:00,107.19,107.34,107.12,107.34,18000.0,95.4426,95.5761,95.3803,95.5761,18000.0
2015-02-09 12:10:00,107.35,107.39,107.22,107.27,15100.0,95.5851,95.6207,95.4693,95.5138,15100.0
2015-02-09 12:20:00,107.26,107.29,107.19,107.29,16100.0,95.5049,95.5316,95.4426,95.5316,16100.0
2015-02-09 12:30:00,107.3,107.34,107.24,107.32,23900.0,95.5405,95.5761,95.4871,95.5583,23900.0
2015-02-09 12:40:00,107.31,107.31,107.22,107.28,16800.0,95.5494,95.5494,95.4693,95.5227,16800.0
2015-02-09 12:50:00,107.28,107.28,107.16,107.18,24800.0,95.5227,95.5227,95.4159,95.4337,24800.0
2015-02-09 13:00:00,107.17,107.29,107.16,107.28,27100.0,95.4248,95.5316,95.4159,95.5227,27100.0
2015-02-09 13:10:00,107.29,107.35,107.19,107.27,35100.0,95.5316,95.5851,95.4426,95.5138,35100.0
2015-02-09 13:20:00,107.26,107.35,107.18,107.18,44000.0,95.5049,95.5851,95.4337,95.4337,44000.0
2015-02-09 13:30:00,107.15,107.15,106.83,106.87,25300.0,95.407,95.407,95.122,95.1577,25300.0
2015-02-09 13:40:00,106.88,107.11,106.88,107.08,18100.0,95.1666,95.3714,95.1666,95.3446,18100.0
2015-02-09 13:50:00,107.1,107.25,107.09,107.23,17100.0,95.3625,95.496,95.3535,95.4782,17100.0
2015-02-09 14:00:00,107.24,107.31,107.19,107.27,27500.0,95.4871,95.5494,95.4426,95.5138,27500.0
2015-02-09 14:10:00,107.28,107.34,107.12,107.12,20700.0,95.5227,95.5761,95.3803,95.3803,20700.0
2015-02-09 14:20:00,107.12,107.2,107.06,107.08,15600.0,95.3803,95.4515,95.3268,95.3446,15600.0
2015-02-09 14:30:00,107.09,107.41,107.07,107.4,23100.0,95.3535,95.6385,95.3357,95.6296,23100.0
2015-02-09 14:40:00,107.41,107.44,107.24,107.29,24800.0,95.6385,95.6652,95.4871,95.5316,24800.0
2015-02-09 14:50:00,107.29,107.39,107.18,107.18,23800.0,95.5316,95.6207,95.4337,95.4337,23800.0
2015-02-09 15:00:00,107.14,107.17,106.87,106.88,27200.0,95.3981,95.4248,95.1577,95.1666,27200.0
2015-02-09 15:10:00,106.9,106.94,106.83,106.85,39700.0,95.1844,95.22,95.122,95.1398,39700.0
2015-02-09 15:20:00,106.84,107.16,106.83,107.16,33600.0,95.1309,95.4159,95.122,95.4159,33600.0
2015-02-09 15:30:00,107.16,107.16,106.98,107.11,43300.0,95.4159,95.4159,95.2556,95.3714,43300.0
2015-02-09 15:40:00,107.11,107.36,107.11,107.27,56200.0,95.3714,95.594,95.3714,95.5138,56200.0
2015-02-09 15:50:00,107.27,107.31,107.16,107.26,100200.0,95.5138,95.5494,95.4159,95.5049,100200.0
2015-02-10 09:30:00,107.61,108.07,107.5,107.88,68000.0,95.8166,96.2261,95.7186,96.057,68000.0
2015-02-10 09:40:00,107.86,108.03,107.64,107.86,24600.0,96.0392,96.1905,95.8433,96.0392,24600.0
2015-02-10 09:50:00,107.85,107.97,107.27,107.34,34900.0,96.0303,96.1371,95.5138,95.5761,34900.0
2015-02-10 10:00:00,107.35,107.47,107.21,107.4,18500.0,95.5851,95.6919,95.4604,95.6296,18500.0
2015-02-10 10:10:00,107.41,107.7,107.32,107.32,10600.0,95.6385,95.8967,95.5583,95.5583,10600.0
2015-02-10 10:20:00,107.35,107.35,107.16,107.24,9300.0,95.5851,95.5851,95.4159,95.4871,9300.0
2015-02-10 10:30:00,107.24,107.38,107.22,107.37,23600.0,95.4871,95.6118,95.4693,95.6029,23600.0
2015-02-10 10:40:00,107.37,107.38,106.81,106.92,59500.0,95.6029,95.6118,95.1042,95.2022,59500.0
2015-02-10 10:50:00,106.9,107.07,106.85,106.94,21200.0,95.1844,95.3357,95.1398,95.22,21200.0
2015-02-10 11:00:00,106.92,106.92,106.76,106.92,15300.0,95.2022,95.2022,95.0597,95.2022,15300.0
2015-02-10 11:10:00,106.96,107.27,106.96,107.23,17700.0,95.2378,95.5138,95.2378,95.4782,17700.0
2015-02-10 11:20:00,107.23,107.27,107.04,107.23,16300.0,95.4782,95.5138,95.309,95.4782,16300.0
2015-02-10 11:30:00,107.23,107.34,107.23,107.3,11900.0,95.4782,95.5761,95.4782,95.5405,11900.0
2015-02-10 11:40:00,107.31,107.5,107.3,107.32,16100.0,95.5494,95.7186,95.5405,95.5583,16100.0
2015-02-10 11:50:00,107.3,107.46,107.26,107.44,17000.0,95.5405,95.683,95.5049,95.6652,17000.0
2015-02-10 12:00:00,107.47,107.5,107.3,107.39,17500.0,95.6919,95.7186,95.5405,95.6207,17500.0
2015-02-10 12:10:00,107.41,107.72,107.41,107.72,12100.0,95.6385,95.9145,95.6385,95.9145,12100.0
2015-02-10 12:20:00,107.7,107.74,107.52,107.52,10900.0,95.8967,95.9323,95.7364,95.7364,10900.0
2015-02-10 12:30:00,107.53,107.53,107.41,107.51,9500.0,95.7453,95.7453,95.6385,95.7275,9500.0
2015-02-10 12:40:00,107.52,107.6,107.43,107.59,20300.0,95.7364,95.8077,95.6563,95.7987,20300.0
2015-02-10 12:50:00,107.58,107.6,107.48,107.49,23600.0,95.7898,95.8077,95.7008,95.7097,23600.0
2015-02-10 13:00:00,107.51,107.59,107.5,107.53,17500.0,95.7275,95.7987,95.7186,95.7453,17500.0
2015-02-10 13:10:00,107.53,107.65,107.53,107.65,8600.0,95.7453,95.8522,95.7453,95.8522,8600.0
2015-02-10 13:20:00,107.65,107.65,107.51,107.63,11300.0,95.8522,95.8522,95.7275,95.8344,11300.0
2015-02-10 13:30:00,107.62,107.71,107.59,107.71,19900.0,95.8255,95.9056,95.7987,95.9056,19900.0
2015-02-10 13:40:00,107.71,107.75,107.61,107.73,20600.0,95.9056,95.9412,95.8166,95.9234,20600.0
2015-02-10 13:50:00,107.72,107.73,107.55,107.57,15000.0,95.9145,95.9234,95.7631,95.7809,15000.0
2015-02-10 14:00:00,107.59,107.73,107.58,107.66,46500.0,95.7987,95.9234,95.7898,95.8611,46500.0
2015-02-10 14:10:00,107.66,107.71,107.59,107.66,17000.0,95.8611,95.9056,95.7987,95.8611,17000.0
2015-02-10 14:20:00,107.67,107.85,107.65,107.82,22100.0,95.87,96.0303,95.8522,96.0035,22100.0
2015-02-10 14:30:00,107.81,107.9,107.76,107.89,34000.0,95.9946,96.0748,95.9501,96.0659,34000.0
2015-02-10 14:40:00,107.91,108.04,107.9,108.04,28700.0,96.0837,96.1994,96.0748,96.1994,28700.0
2015-02-10 14:50:00,108.05,108.2,107.96,108.2,16200.0,96.2083,96.3419,96.1282,96.3419,16200.0
2015-02-10 15:00:00,108.19,108.26,108.12,108.21,43200.0,96.333,96.3953,96.2707,96.3508,43200.0
2015-02-10 15:10:00,108.23,108.23,108.07,108.16,20200.0,96.3686,96.3686,96.2261,96.3063,20200.0
2015-02-10 15:20:00,108.17,108.23,108.05,108.22,22400.0,96.3152,96.3686,96.2083,96.3597,22400.0
2015-02-10 15:30:00,108.24,108.3,108.14,108.3,29700.0,96.3775,96.4309,96.2885,96.4309,29700.0
2015-02-10 15:40:00,108.28,108.33,108.15,108.23,51500.0,96.4131,96.4576,96.2974,96.3686,51500.0
2015-02-10 15:50:00,108.23,108.34,108.16,108.34,160500.0,96.3686,96.4666,96.3063,96.4666,160500.0
2015-02-11 09:30:00,108.25,108.5,107.88,108.41,100700.0,96.3864,96.609,96.057,96.5289,100700.0
2015-02-11 09:40:00,108.43,108.69,108.36,108.51,55700.0,96.5467,96.7782,96.4844,96.6179,55700.0
2015-02-11 09:50:00,108.48,108.49,108.21,108.37,24600.0,96.5912,96.6001,96.3508,96.4933,24600.0
2015-02-11 10:00:00,108.38,108.42,108.19,108.24,62800.0,96.5022,96.5378,96.333,96.3775,62800.0
2015-02-11 10:10:00,108.27,108.3,108.06,108.06,12300.0,96.4042,96.4309,96.2172,96.2172,12300.0
2015-02-11 10:20:00,108.05,108.38,107.94,108.38,40800.0,96.2083,96.5022,96.1104,96.5022,40800.0
2015-02-11 10:30:00,108.35,108.49,108.31,108.48,56300.0,96.4755,96.6001,96.4398,96.5912,56300.0
2015-02-11 10:40:00,108.47,108.51,108.27,108.37,41700.0,96.5823,96.6179,96.4042,96.4933,41700.0
2015-02-11 10:50:00,108.36,108.48,108.36,108.46,7800.0,96.4844,96.5912,96.4844,96.5734,7800.0
2015-02-11 11:00:00,108.46,108.7,108.44,108.65,28300.0,96.5734,96.7871,96.5556,96.7426,28300.0
2015-02-11 11:10:00,108.69,108.84,108.61,108.62,37400.0,96.7782,96.9118,96.707,96.7159,37400.0
2015-02-11 11:20:00,108.6,108.67,108.58,108.63,17800.0,96.6981,96.7604,96.6803,96.7248,17800.0
2015-02-11 11:30:00,108.61,108.63,108.42,108.61,23900.0,96.707,96.7248,96.5378,96.707,23900.0
2015-02-11 11:40:00,108.63,108.96,108.61,108.96,33700.0,96.7248,97.0186,96.707,97.0186,33700.0
2015-02-11 11:50:00,108.97,108.97,108.7,108.7,23900.0,97.0275,97.0275,96.7871,96.7871,23900.0
2015-02-11 12:00:00,108.69,109.1,108.63,109.05,86000.0,96.7782,97.1433,96.7248,97.0987,86000.0
2015-02-11 12:10:00,109.05,109.17,108.97,109.13,54400.0,97.0987,97.2056,97.0275,97.17,54400.0
2015-02-11 12:20:00,109.12,109.28,109.12,109.19,17400.0,97.1611,97.3035,97.1611,97.2234,17400.0
2015-02-11 12:30:00,109.17,109.21,109.01,109.04,18400.0,97.2056,97.2412,97.0631,97.0898,18400.0
2015-02-11 12:40:00,109.02,109.12,108.93,109.04,48800.0,97.072,97.1611,96.9919,97.0898,48800.0
2015-02-11 12:50:00,109.04,109.07,108.93,108.98,20400.0,97.0898,97.1165,96.9919,97.0364,20400.0
2015-02-11 13:00:00,108.98,109.11,108.96,109.03,40400.0,97.0364,97.1522,97.0186,97.0809,40400.0
2015-02-11 13:10:00,109.02,109.07,108.93,109.03,63300.0,97.072,97.1165,96.9919,97.0809,63300.0
2015-02-11 13:20:00,109.02,109.27,108.99,109.26,29400.0,97.072,97.2946,97.0453,97.2857,29400.0
2015-02-11 13:30:00,109.26,109.27,109.11,109.16,40100.0,97.2857,97.2946,97.1522,97.1967,40100.0
2015-02-11 13:40:00,109.15,109.16,108.93,109.01,36500.0,97.1878,97.1967,96.9919,97.0631,36500.0
2015-02-11 13:50:00,109.01,109.44,109.0,109.3,31800.0,97.0631,97.446,97.0542,97.3213,31800.0
2015-02-11 14:00:00,109.3,109.36,109.18,109.32,22900.0,97.3213,97.3748,97.2145,97.3392,22900.0
2015-02-11 14:10:00,109.32,109.47,109.27,109.42,44500.0,97.3392,97.4727,97.2946,97.4282,44500.0
2015-02-11 14:20:00,109.41,109.41,109.22,109.27,22300.0,97.4193,97.4193,97.2501,97.2946,22300.0
2015-02-11 14:30:00,109.26,109.41,109.25,109.4,17300.0,97.2857,97.4193,97.2768,97.4104,17300.0
2015-02-11 14:40:00,109.41,109.47,109.24,109.46,22500.0,97.4193,97.4727,97.2679,97.4638,22500.0
2015-02-11 14:50:00,109.44,109.53,109.38,109.41,19900.0,97.446,97.5261,97.3926,97.4193,19900.0
2015-02-11 15:00:00,109.43,109.49,109.32,109.33,33900.0,97.4371,97.4905,97.3392,97.3481,33900.0
2015-02-11 15:10:00,109.33,109.56,109.33,109.37,56100.0,97.3481,97.5528,97.3481,97.3837,56100.0
2015-02-11 15:20:00,109.38,109.81,109.37,109.65,46500.0,97.3926,97.7755,97.3837,97.633,46500.0
2015-02-11 15:30:00,109.65,109.66,109.37,109.45,25300.0,97.633,97.6419,97.3837,97.4549,25300.0
2015-02-11 15:40:00,109.45,109.49,109.11,109.13,54200.0,97.4549,97.4905,97.1522,97.17,54200.0
2015-02-11 15:50:00,109.13,109.36,109.13,109.33,151800.0,97.17,97.3748,97.17,97.3481,151800.0
2015-02-12 09:30:00,110.05,110.2,109.62,110.02,55700.0,97.9891,98.1227,97.6063,97.9624,55700.0
2015-02-12 09:40:00,110.02,110.19,109.92,110.13,22300.0,97.9624,98.1138,97.8734,98.0604,22300.0
2015-02-12 09:50:00,110.15,110.41,110.08,110.41,27700.0,98.0782,98.3097,98.0159,98.3097,27700.0
2015-02-12 10:00:00,110.39,110.79,110.34,110.78,43200.0,98.2919,98.648,98.2474,98.6391,43200.0
2015-02-12 10:10:00,110.8,110.97,110.69,110.95,41200.0,98.657,98.8083,98.559,98.7905,41200.0
2015-02-12 10:20:00,110.94,110.99,110.55,110.63,40300.0,98.7816,98.8261,98.4344,98.5056,40300.0
2015-02-12 10:30:00,110.62,110.74,110.52,110.7,39000.0,98.4967,98.6035,98.4076,98.5679,39000.0
2015-02-12 10:40:00,110.71,111.07,110.67,111.05,44900.0,98.5768,98.8974,98.5412,98.8796,44900.0
2015-02-12 10:50:00,111.05,111.16,111.0,111.07,55800.0,98.8796,98.9775,98.835,98.8974,55800.0
2015-02-12 11:00:00,111.08,111.13,110.91,110.93,62500.0,98.9063,98.9508,98.7549,98.7727,62500.0
2015-02-12 11:10:00,110.93,110.93,110.67,110.88,45300.0,98.7727,98.7727,98.5412,98.7282,45300.0
2015-02-12 11:20:00,110.87,110.9,110.7,110.75,31500.0,98.7193,98.746,98.5679,98.6124,31500.0
2015-02-12 11:30:00,110.76,110.84,110.71,110.71,14300.0,98.6213,98.6926,98.5768,98.5768,14300.0
2015-02-12 11:40:00,110.69,111.0,110.67,110.91,41200.0,98.559,98.835,98.5412,98.7549,41200.0
2015-02-12 11:50:00,110.9,110.92,110.66,110.68,21500.0,98.746,98.7638,98.5323,98.5501,21500.0
2015-02-12 12:00:00,110.67,110.94,110.67,110.91,23200.0,98.5412,98.7816,98.5412,98.7549,23200.0
2015-02-12 12:10:00,110.91,110.95,110.81,110.81,16500.0,98.7549,98.7905,98.6659,98.6659,16500.0
2015-02-12 12:20:00,110.79,110.8,110.69,110.77,12300.0,98.648,98.657,98.559,98.6302,12300.0
2015-02-12 12:30:00,110.77,110.87,110.77,110.79,18800.0,98.6302,98.7193,98.6302,98.648,18800.0
2015-02-12 12:40:00,110.79,110.8,110.68,110.7,15600.0,98.648,98.657,98.5501,98.5679,15600.0
2015-02-12 12:50:00,110.7,110.81,110.7,110.77,18800.0,98.5679,98.6659,98.5679,98.6302,18800.0
2015-02-12 13:00:00,110.76,110.87,110.71,110.75,16700.0,98.6213,98.7193,98.5768,98.6124,16700.0
2015-02-12 13:10:00,110.76,110.9,110.75,110.88,17400.0,98.6213,98.746,98.6124,98.7282,17400.0
2015-02-12 13:20:00,110.87,111.06,110.8,111.03,28700.0,98.7193,98.8885,98.657,98.8617,28700.0
2015-02-12 13:30:00,110.99,111.04,110.86,110.88,14900.0,98.8261,98.8706,98.7104,98.7282,14900.0
2015-02-12 13:40:00,110.91,110.93,110.72,110.76,19800.0,98.7549,98.7727,98.5857,98.6213,19800.0
2015-02-12 13:50:00,110.76,110.8,110.74,110.76,18900.0,98.6213,98.657,98.6035,98.6213,18900.0
2015-02-12 14:00:00,110.75,110.81,110.72,110.81,34200.0,98.6124,98.6659,98.5857,98.6659,34200.0
2015-02-12 14:10:00,110.8,110.8,110.65,110.68,35600.0,98.657,98.657,98.5234,98.5501,35600.0
2015-02-12 14:20:00,110.68,110.75,110.6,110.6,19200.0,98.5501,98.6124,98.4789,98.4789,19200.0
2015-02-12 14:30:00,110.58,110.74,110.58,110.72,41700.0,98.4611,98.6035,98.4611,98.5857,41700.0
2015-02-12 14:40:00,110.72,110.85,110.72,110.75,27600.0,98.5857,98.7015,98.5857,98.6124,27600.0
2015-02-12 14:50:00,110.75,111.01,110.75,111.01,28100.0,98.6124,98.8439,98.6124,98.8439,28100.0
2015-02-12 15:00:00,111.05,111.05,110.88,110.93,27300.0,98.8796,98.8796,98.7282,98.7727,27300.0
2015-02-12 15:10:00,110.93,110.96,110.83,110.96,25400.0,98.7727,98.7994,98.6837,98.7994,25400.0
2015-02-12 15:20:00,110.96,110.97,110.82,110.82,25100.0,98.7994,98.8083,98.6748,98.6748,25100.0
2015-02-12 15:30:00,110.82,110.86,110.72,110.8,37800.0,98.6748,98.7104,98.5857,98.657,37800.0
2015-02-12 15:40:00,110.78,110.86,110.7,110.79,51000.0,98.6391,98.7104,98.5679,98.648,51000.0
2015-02-12 15:50:00,110.8,110.81,110.69,110.76,102700.0,98.657,98.6659,98.559,98.6213,102700.0
2015-02-13 09:30:00,111.02,111.32,110.62,111.13,46400.0,98.8528,99.12,98.4967,98.9508,46400.0
2015-02-13 09:40:00,111.11,111.45,111.03,111.29,37400.0,98.933,99.2357,98.8617,99.0933,37400.0
2015-02-13 09:50:00,111.29,111.75,111.29,111.73,30300.0,99.0933,99.5028,99.0933,99.485,30300.0
2015-02-13 10:00:00,111.7,111.96,111.67,111.96,30300.0,99.4583,99.6898,99.4316,99.6898,30300.0
2015-02-13 10:10:00,111.94,112.02,111.64,112.0,47400.0,99.672,99.7432,99.4049,99.7254,47400.0
2015-02-13 10:20:00,112.0,112.1,111.63,111.66,23100.0,99.7254,99.8145,99.396,99.4227,23100.0
2015-02-13 10:30:00,111.64,111.65,111.48,111.51,15500.0,99.4049,99.4138,99.2624,99.2891,15500.0
2015-02-13 10:40:00,111.5,111.59,111.47,111.48,19800.0,99.2802,99.3604,99.2535,99.2624,19800.0
2015-02-13 10:50:00,111.49,111.67,111.45,111.54,14800.0,99.2713,99.4316,99.2357,99.3159,14800.0
2015-02-13 11:00:00,111.55,111.72,111.52,111.52,18600.0,99.3248,99.4761,99.298,99.298,18600.0
2015-02-13 11:10:00,111.52,111.59,111.47,111.54,19200.0,99.298,99.3604,99.2535,99.3159,19200.0
2015-02-13 11:20:00,111.53,111.58,111.5,111.55,21000.0,99.3069,99.3515,99.2802,99.3248,21000.0
2015-02-13 11:30:00,111.56,111.7,111.54,111.7,33200.0,99.3337,99.4583,99.3159,99.4583,33200.0
2015-02-13 11:40:00,111.7,111.76,111.68,111.68,8600.0,99.4583,99.5117,99.4405,99.4405,8600.0
2015-02-13 11:50:00,111.68,111.8,111.53,111.72,31900.0,99.4405,99.5474,99.3069,99.4761,31900.0
2015-02-13 12:00:00,111.7,111.75,111.58,111.7,12800.0,99.4583,99.5028,99.3515,99.4583,12800.0
2015-02-13 12:10:00,111.7,111.72,111.56,111.71,11400.0,99.4583,99.4761,99.3337,99.4672,11400.0
2015-02-13 12:20:00,111.72,111.72,111.52,111.6,13200.0,99.4761,99.4761,99.298,99.3693,13200.0
2015-02-13 12:30:00,111.6,111.67,111.54,111.54,21100.0,99.3693,99.4316,99.3159,99.3159,21100.0
2015-02-13 12:40:00,111.53,111.53,111.4,111.46,25800.0,99.3069,99.3069,99.1912,99.2446,25800.0
2015-02-13 12:50:00,111.47,111.54,111.47,111.5,21200.0,99.2535,99.3159,99.2535,99.2802,21200.0
2015-02-13 13:00:00,111.5,111.61,111.49,111.61,19800.0,99.2802,99.3782,99.2713,99.3782,19800.0
2015-02-13 13:10:00,111.6,111.7,111.54,111.67,15300.0,99.3693,99.4583,99.3159,99.4316,15300.0
2015-02-13 13:20:00,111.7,111.7,111.46,111.46,16200.0,99.4583,99.4583,99.2446,99.2446,16200.0
2015-02-13 13:30:00,111.43,111.43,111.2,111.24,10400.0,99.2179,99.2179,99.0131,99.0487,10400.0
2015-02-13 13:40:00,111.26,111.26,111.11,111.18,10400.0,99.0665,99.0665,98.933,98.9953,10400.0
2015-02-13 13:50:00,111.2,111.27,111.19,111.19,9300.0,99.0131,99.0754,99.0042,99.0042,9300.0
2015-02-13 14:00:00,111.18,111.25,111.14,111.23,9100.0,98.9953,99.0576,98.9597,99.0398,9100.0
2015-02-13 14:10:00,111.22,111.41,111.22,111.4,13000.0,99.0309,99.2001,99.0309,99.1912,13000.0
2015-02-13 14:20:00,111.4,111.52,111.38,111.42,13400.0,99.1912,99.298,99.1734,99.209,13400.0
2015-02-13 14:30:00,111.44,111.51,111.38,111.38,16400.0,99.2268,99.2891,99.1734,99.1734,16400.0
2015-02-13 14:40:00,111.38,111.54,111.35,111.48,17900.0,99.1734,99.3159,99.1467,99.2624,17900.0
2015-02-13 14:50:00,111.48,111.62,111.48,111.62,20700.0,99.2624,99.3871,99.2624,99.3871,20700.0
2015-02-13 15:00:00,111.6,111.72,111.54,111.66,27500.0,99.3693,99.4761,99.3159,99.4227,27500.0
2015-02-13 15:10:00,111.65,111.78,111.65,111.75,24600.0,99.4138,99.5295,99.4138,99.5028,24600.0
2015-02-13 15:20:00,111.75,111.75,111.61,111.63,38300.0,99.5028,99.5028,99.3782,99.396,38300.0
2015-02-13 15:30:00,111.62,111.66,111.54,111.55,47900.0,99.3871,99.4227,99.3159,99.3248,47900.0
2015-02-13 15:40:00,111.55,111.64,111.5,111.57,44100.0,99.3248,99.4049,99.2802,99.3426,44100.0
2015-02-13 15:50:00,111.58,111.69,111.52,111.64,66000.0,99.3515,99.4494,99.298,99.4049,66000.0
2015-02-17 09:30:00,111.65,111.93,111.42,111.63,69900.0,99.4138,99.6631,99.209,99.396,69900.0
2015-02-17 09:40:00,111.68,111.77,111.13,111.13,16500.0,99.4405,99.5206,98.9508,98.9508,16500.0
2015-02-17 09:50:00,111.1,111.18,111.0,111.03,13500.0,98.9241,98.9953,98.835,98.8617,13500.0
2015-02-17 10:00:00,111.07,111.16,110.9,111.12,15100.0,98.8974,98.9775,98.746,98.9419,15100.0
2015-02-17 10:10:00,111.14,111.31,111.13,111.28,10500.0,98.9597,99.1111,98.9508,99.0843,10500.0
2015-02-17 10:20:00,111.25,111.3,111.18,111.3,14700.0,99.0576,99.1022,98.9953,99.1022,14700.0
2015-02-17 10:30:00,111.3,111.31,111.17,111.21,17200.0,99.1022,99.1111,98.9864,99.022,17200.0
2015-02-17 10:40:00,111.19,111.33,111.13,111.29,32100.0,99.0042,99.1289,98.9508,99.0933,32100.0
2015-02-17 10:50:00,111.31,111.33,111.17,111.2,32400.0,99.1111,99.1289,98.9864,99.0131,32400.0
2015-02-17 11:00:00,111.21,111.32,111.18,111.32,19300.0,99.022,99.12,98.9953,99.12,19300.0
2015-02-17 11:10:00,111.28,111.48,111.28,111.46,17700.0,99.0843,99.2624,99.0843,99.2446,17700.0
2015-02-17 11:20:00,111.46,111.53,111.41,111.47,5300.0,99.2446,99.3069,99.2001,99.2535,5300.0
2015-02-17 11:30:00,111.45,111.68,111.43,111.68,8200.0,99.2357,99.4405,99.2179,99.4405,8200.0
2015-02-17 11:40:00,111.66,111.68,111.59,111.61,8200.0,99.4227,99.4405,99.3604,99.3782,8200.0
2015-02-17 11:50:00,111.61,111.62,111.51,111.6,16000.0,99.3782,99.3871,99.2891,99.3693,16000.0
2015-02-17 12:00:00,111.62,111.64,111.55,111.57,14500.0,99.3871,99.4049,99.3248,99.3426,14500.0
2015-02-17 12:10:00,111.58,111.67,111.57,111.59,18400.0,99.3515,99.4316,99.3426,99.3604,18400.0
2015-02-17 12:20:00,111.57,111.61,111.57,111.57,19700.0,99.3426,99.3782,99.3426,99.3426,19700.0
2015-02-17 12:30:00,111.57,111.71,111.57,111.68,30800.0,99.3426,99.4672,99.3426,99.4405,30800.0
2015-02-17 12:40:00,111.66,111.76,111.62,111.75,13400.0,99.4227,99.5117,99.3871,99.5028,13400.0
2015-02-17 12:50:00,111.75,111.79,111.69,111.78,8000.0,99.5028,99.5385,99.4494,99.5295,8000.0
2015-02-17 13:00:00,111.77,111.89,111.74,111.85,12500.0,99.5206,99.6275,99.4939,99.5919,12500.0
2015-02-17 13:10:00,111.87,111.96,111.79,111.95,12200.0,99.6097,99.6898,99.5385,99.6809,12200.0
2015-02-17 13:20:00,111.96,111.98,111.86,111.88,13600.0,99.6898,99.7076,99.6008,99.6186,13600.0
2015-02-17 13:30:00,111.88,111.88,111.72,111.73,13800.0,99.6186,99.6186,99.4761,99.485,13800.0
2015-02-17 13:40:00,111.72,111.81,111.72,111.79,10700.0,99.4761,99.5563,99.4761,99.5385,10700.0
2015-02-17 13:50:00,111.78,111.87,111.73,111.84,7400.0,99.5295,99.6097,99.485,99.583,7400.0
2015-02-17 14:00:00,111.87,111.87,111.68,111.75,8800.0,99.6097,99.6097,99.4405,99.5028,8800.0
2015-02-17 14:10:00,111.75,111.79,111.68,111.71,9800.0,99.5028,99.5385,99.4405,99.4672,9800.0
2015-02-17 14:20:00,111.7,111.72,111.63,111.71,19600.0,99.4583,99.4761,99.396,99.4672,19600.0
2015-02-17 14:30:00,111.72,111.81,111.65,111.66,17200.0,99.4761,99.5563,99.4138,99.4227,17200.0
2015-02-17 14:40:00,111.65,111.67,111.51,111.55,15900.0,99.4138,99.4316,99.2891,99.3248,15900.0
2015-02-17 14:50:00,111.56,111.66,111.34,111.36,18100.0,99.3337,99.4227,99.1378,99.1556,18100.0
2015-02-17 15:00:00,111.37,111.46,111.29,111.46,21900.0,99.1645,99.2446,99.0933,99.2446,21900.0
2015-02-17 15:10:00,111.46,111.49,111.34,111.49,32300.0,99.2446,99.2713,99.1378,99.2713,32300.0
2015-02-17 15:20:00,111.49,111.6,111.45,111.58,16000.0,99.2713,99.3693,99.2357,99.3515,16000.0
2015-02-17 15:30:00,111.57,111.59,111.43,111.51,21800.0,99.3426,99.3604,99.2179,99.2891,21800.0
2015-02-17 15:40:00,111.51,111.54,111.34,111.48,51000.0,99.2891,99.3159,99.1378,99.2624,51000.0
2015-02-17 15:50:00,111.49,111.7,111.43,111.67,93300.0,99.2713,99.4583,99.2179,99.4316,93300.0
2015-02-18 09:30:00,111.32,111.32,110.71,110.98,47600.0,99.12,99.12,98.5768,98.8172,47600.0
2015-02-18 09:40:00,111.09,111.21,110.81,110.98,58800.0,98.9152,99.022,98.6659,98.8172,58800.0
2015-02-18 09:50:00,111.04,111.17,110.85,111.01,61400.0,98.8706,98.9864,98.7015,98.8439,61400.0
2015-02-18 10:00:00,110.93,111.03,110.8,110.92,16400.0,98.7727,98.8617,98.657,98.7638,16400.0
2015-02-18 10:10:00,110.96,111.05,110.85,110.93,19800.0,98.7994,98.8796,98.7015,98.7727,19800.0
2015-02-18 10:20:00,110.94,111.06,110.85,110.95,11800.0,98.7816,98.8885,98.7015,98.7905,11800.0
2015-02-18 10:30:00,110.93,110.99,110.88,110.9,11400.0,98.7727,98.8261,98.7282,98.746,11400.0
2015-02-18 10:40:00,110.92,111.06,110.9,111.04,25500.0,98.7638,98.8885,98.746,98.8706,25500.0
2015-02-18 10:50:00,111.04,111.09,110.86,110.88,27000.0,98.8706,98.9152,98.7104,98.7282,27000.0
2015-02-18 11:00:00,110.88,110.94,110.68,110.84,32900.0,98.7282,98.7816,98.5501,98.6926,32900.0
2015-02-18 11:10:00,110.83,111.1,110.8,111.08,36500.0,98.6837,98.9241,98.657,98.9063,36500.0
2015-02-18 11:20:00,111.09,111.31,111.08,111.27,25600.0,98.9152,99.1111,98.9063,99.0754,25600.0
2015-02-18 11:30:00,111.3,111.41,111.26,111.38,15600.0,99.1022,99.2001,99.0665,99.1734,15600.0
2015-02-18 11:40:00,111.38,111.4,111.09,111.1,46300.0,99.1734,99.1912,98.9152,98.9241,46300.0
2015-02-18 11:50:00,111.12,111.3,111.11,111.29,12800.0,98.9419,99.1022,98.933,99.0933,12800.0
2015-02-18 12:00:00,111.27,111.39,111.26,111.26,11100.0,99.0754,99.1823,99.0665,99.0665,11100.0
2015-02-18 12:10:00,111.25,111.25,110.99,111.05,22600.0,99.0576,99.0576,98.8261,98.8796,22600.0
2015-02-18 12:20:00,111.07,111.13,111.05,111.09,7900.0,98.8974,98.9508,98.8796,98.9152,7900.0
2015-02-18 12:30:00,111.08,111.15,111.01,111.09,14500.0,98.9063,98.9686,98.8439,98.9152,14500.0
2015-02-18 12:40:00,111.09,111.15,111.05,111.08,10600.0,98.9152,98.9686,98.8796,98.9063,10600.0
2015-02-18 12:50:00,111.06,111.1,111.03,111.04,28300.0,98.8885,98.9241,98.8617,98.8706,28300.0
2015-02-18 13:00:00,111.02,111.07,111.0,111.0,8300.0,98.8528,98.8974,98.835,98.835,8300.0
2015-02-18 13:10:00,111.0,111.0,110.91,110.96,25200.0,98.835,98.835,98.7549,98.7994,25200.0
2015-02-18 13:20:00,110.95,111.05,110.9,111.05,45500.0,98.7905,98.8796,98.746,98.8796,45500.0
2015-02-18 13:30:00,111.05,111.07,110.99,111.02,30400.0,98.8796,98.8974,98.8261,98.8528,30400.0
2015-02-18 13:40:00,111.03,111.05,110.96,111.0,49600.0,98.8617,98.8796,98.7994,98.835,49600.0
2015-02-18 13:50:00,111.0,111.03,110.99,111.01,31300.0,98.835,98.8617,98.8261,98.8439,31300.0
2015-02-18 14:00:00,111.03,111.43,111.02,111.34,37300.0,98.8617,99.2179,98.8528,99.1378,37300.0
2015-02-18 14:10:00,111.37,111.4,111.29,111.34,21000.0,99.1645,99.1912,99.0933,99.1378,21000.0
2015-02-18 14:20:00,111.34,111.37,111.13,111.18,13000.0,99.1378,99.1645,98.9508,98.9953,13000.0
2015-02-18 14:30:00,111.17,111.24,111.14,111.15,16700.0,98.9864,99.0487,98.9597,98.9686,16700.0
2015-02-18 14:40:00,111.15,111.25,111.07,111.23,17900.0,98.9686,99.0576,98.8974,99.0398,17900.0
2015-02-18 14:50:00,111.2,111.23,111.06,111.12,26100.0,99.0131,99.0398,98.8885,98.9419,26100.0
2015-02-18 15:00:00,111.14,111.42,111.12,111.42,19000.0,98.9597,99.209,98.9419,99.209,19000.0
2015-02-18 15:10:00,111.39,111.39,111.22,111.38,18500.0,99.1823,99.1823,99.0309,99.1734,18500.0
2015-02-18 15:20:00,111.37,111.37,111.24,111.31,36100.0,99.1645,99.1645,99.0487,99.1111,36100.0
2015-02-18 15:30:00,111.33,111.47,111.3,111.41,24500.0,99.1289,99.2535,99.1022,99.2001,24500.0
2015-02-18 15:40:00,111.4,111.45,111.29,111.34,29400.0,99.1912,99.2357,99.0933,99.1378,29400.0
2015-02-18 15:50:00,111.35,111.57,111.31,111.55,63200.0,99.1467,99.3426,99.1111,99.3248,63200.0
2015-02-19 09:30:00,110.85,110.85,110.03,110.14,84800.0,98.7015,98.7015,97.9713,98.0693,84800.0
2015-02-19 09:40:00,110.11,110.49,110.01,110.42,49700.0,98.0426,98.3809,97.9535,98.3186,49700.0
2015-02-19 09:50:00,110.42,110.61,110.39,110.44,17700.0,98.3186,98.4878,98.2919,98.3364,17700.0
2015-02-19 10:00:00,110.44,110.69,110.25,110.69,37100.0,98.3364,98.559,98.1672,98.559,37100.0
2015-02-19 10:10:00,110.71,110.96,110.7,110.91,62000.0,98.5768,98.7994,98.5679,98.7549,62000.0
2015-02-19 10:20:00,110.9,110.98,110.82,110.91,19200.0,98.746,98.8172,98.6748,98.7549,19200.0
2015-02-19 10:30:00,110.92,111.02,110.88,110.9,53300.0,98.7638,98.8528,98.7282,98.746,53300.0
2015-02-19 10:40:00,110.88,110.88,110.63,110.83,66800.0,98.7282,98.7282,98.5056,98.6837,66800.0
2015-02-19 10:50:00,110.8,111.0,110.79,110.84,31700.0,98.657,98.835,98.648,98.6926,31700.0
2015-02-19 11:00:00,110.86,111.05,110.86,110.95,14800.0,98.7104,98.8796,98.7104,98.7905,14800.0
2015-02-19 11:10:00,110.95,111.09,110.92,111.09,11100.0,98.7905,98.9152,98.7638,98.9152,11100.0
2015-02-19 11:20:00,111.13,111.36,111.11,111.36,13900.0,98.9508,99.1556,98.933,99.1556,13900.0
2015-02-19 11:30:00,111.36,111.53,111.34,111.42,19300.0,99.1556,99.3069,99.1378,99.209,19300.0
2015-02-19 11:40:00,111.43,111.55,111.43,111.52,9600.0,99.2179,99.3248,99.2179,99.298,9600.0
2015-02-19 11:50:00,111.5,111.55,111.48,111.53,14600.0,99.2802,99.3248,99.2624,99.3069,14600.0
2015-02-19 12:00:00,111.53,111.53,111.42,111.46,11000.0,99.3069,99.3069,99.209,99.2446,11000.0
2015-02-19 12:10:00,111.44,111.48,111.4,111.46,10000.0,99.2268,99.2624,99.1912,99.2446,10000.0
2015-02-19 12:20:00,111.45,111.45,111.4,111.43,14100.0,99.2357,99.2357,99.1912,99.2179,14100.0
2015-02-19 12:30:00,111.43,111.53,111.27,111.4,18500.0,99.2179,99.3069,99.0754,99.1912,18500.0
2015-02-19 12:40:00,111.39,111.47,111.35,111.4,8100.0,99.1823,99.2535,99.1467,99.1912,8100.0
2015-02-19 12:50:00,111.42,111.48,111.35,111.42,12300.0,99.209,99.2624,99.1467,99.209,12300.0
2015-02-19 13:00:00,111.43,111.48,111.4,111.43,19300.0,99.2179,99.2624,99.1912,99.2179,19300.0
2015-02-19 13:10:00,111.45,111.54,111.4,111.53,17500.0,99.2357,99.3159,99.1912,99.3069,17500.0
2015-02-19 13:20:00,111.54,111.61,111.47,111.61,35100.0,99.3159,99.3782,99.2535,99.3782,35100.0
2015-02-19 13:30:00,111.62,111.66,111.45,111.56,24900.0,99.3871,99.4227,99.2357,99.3337,24900.0
2015-02-19 13:40:00,111.58,111.58,111.47,111.51,10900.0,99.3515,99.3515,99.2535,99.2891,10900.0
2015-02-19 13:50:00,111.52,111.72,111.5,111.72,12800.0,99.298,99.4761,99.2802,99.4761,12800.0
2015-02-19 14:00:00,111.73,111.77,111.69,111.72,15700.0,99.485,99.5206,99.4494,99.4761,15700.0
2015-02-19 14:10:00,111.71,111.72,111.61,111.67,14500.0,99.4672,99.4761,99.3782,99.4316,14500.0
2015-02-19 14:20:00,111.67,111.72,111.6,111.67,26600.0,99.4316,99.4761,99.3693,99.4316,26600.0
2015-02-19 14:30:00,111.67,111.8,111.65,111.72,22600.0,99.4316,99.5474,99.4138,99.4761,22600.0
2015-02-19 14:40:00,111.72,111.76,111.63,111.7,17400.0,99.4761,99.5117,99.396,99.4583,17400.0
2015-02-19 14:50:00,111.7,111.76,111.68,111.74,13500.0,99.4583,99.5117,99.4405,99.4939,13500.0
2015-02-19 15:00:00,111.73,111.73,111.66,111.66,20200.0,99.485,99.485,99.4227,99.4227,20200.0
2015-02-19 15:10:00,111.65,111.72,111.61,111.68,29700.0,99.4138,99.4761,99.3782,99.4405,29700.0
2015-02-19 15:20:00,111.68,111.78,111.65,111.75,37500.0,99.4405,99.5295,99.4138,99.5028,37500.0
2015-02-19 15:30:00,111.75,111.8,111.69,111.69,41500.0,99.5028,99.5474,99.4494,99.4494,41500.0
2015-02-19 15:40:00,111.69,111.71,111.52,111.58,45500.0,99.4494,99.4672,99.298,99.3515,45500.0
2015-02-19 15:50:00,111.57,111.78,111.54,111.76,67000.0,99.3426,99.5295,99.3159,99.5117,67000.0
2015-02-20 09:30:00,111.73,111.73,111.03,111.48,118800.0,99.485,99.485,98.8617,99.2624,118800.0
2015-02-20 09:40:00,111.43,111.52,110.92,111.04,23100.0,99.2179,99.298,98.7638,98.8706,23100.0
2015-02-20 09:50:00,110.98,111.12,110.97,111.04,23000.0,98.8172,98.9419,98.8083,98.8706,23000.0
2015-02-20 10:00:00,111.0,111.28,110.94,111.25,31300.0,98.835,99.0843,98.7816,99.0576,31300.0
2015-02-20 10:10:00,111.26,111.33,110.99,111.19,27100.0,99.0665,99.1289,98.8261,99.0042,27100.0
2015-02-20 10:20:00,111.18,111.41,111.17,111.3,24800.0,98.9953,99.2001,98.9864,99.1022,24800.0
2015-02-20 10:30:00,111.29,111.34,111.11,111.34,29300.0,99.0933,99.1378,98.933,99.1378,29300.0
2015-02-20 10:40:00,111.37,111.59,111.34,111.48,36700.0,99.1645,99.3604,99.1378,99.2624,36700.0
2015-02-20 10:50:00,111.45,111.49,111.23,111.42,23300.0,99.2357,99.2713,99.0398,99.209,23300.0
2015-02-20 11:00:00,111.39,111.51,111.36,111.47,37800.0,99.1823,99.2891,99.1556,99.2535,37800.0
2015-02-20 11:10:00,111.45,111.48,111.23,111.23,183500.0,99.2357,99.2624,99.0398,99.0398,183500.0
2015-02-20 11:20:00,111.23,111.55,111.23,111.41,21700.0,99.0398,99.3248,99.0398,99.2001,21700.0
2015-02-20 11:30:00,111.44,111.46,111.27,111.27,16400.0,99.2268,99.2446,99.0754,99.0754,16400.0
2015-02-20 11:40:00,111.32,111.43,111.26,111.4,13600.0,99.12,99.2179,99.0665,99.1912,13600.0
2015-02-20 11:50:00,111.34,111.36,111.27,111.29,11000.0,99.1378,99.1556,99.0754,99.0933,11000.0
2015-02-20 12:00:00,111.31,111.41,111.26,111.37,11000.0,99.1111,99.2001,99.0665,99.1645,11000.0
2015-02-20 12:10:00,111.36,111.45,111.36,111.4,11900.0,99.1556,99.2357,99.1556,99.1912,11900.0
2015-02-20 12:20:00,111.38,111.48,111.37,111.37,18000.0,99.1734,99.2624,99.1645,99.1645,18000.0
2015-02-20 12:30:00,111.38,111.63,111.33,111.42,15800.0,99.1734,99.396,99.1289,99.209,15800.0
2015-02-20 12:40:00,111.46,111.66,111.44,111.48,13800.0,99.2446,99.4227,99.2268,99.2624,13800.0
2015-02-20 12:50:00,111.47,111.48,111.32,111.44,25800.0,99.2535,99.2624,99.12,99.2268,25800.0
2015-02-20 13:00:00,111.46,111.56,111.41,111.51,12400.0,99.2446,99.3337,99.2001,99.2891,12400.0
2015-02-20 13:10:00,111.52,111.7,111.51,111.7,9700.0,99.298,99.4583,99.2891,99.4583,9700.0
2015-02-20 13:20:00,111.67,111.85,111.67,111.82,20300.0,99.4316,99.5919,99.4316,99.5652,20300.0
2015-02-20 13:30:00,111.83,112.09,111.83,112.09,16500.0,99.5741,99.8056,99.5741,99.8056,16500.0
2015-02-20 13:40:00,112.09,112.15,112.08,112.09,12800.0,99.8056,99.859,99.7967,99.8056,12800.0
2015-02-20 13:50:00,112.09,112.22,112.08,112.2,18500.0,99.8056,99.9213,99.7967,99.9035,18500.0
2015-02-20 14:00:00,112.2,112.24,112.09,112.13,26300.0,99.9035,99.9391,99.8056,99.8412,26300.0
2015-02-20 14:10:00,112.12,112.21,112.01,112.06,26800.0,99.8323,99.9124,99.7343,99.7789,26800.0
2015-02-20 14:20:00,112.03,112.14,112.01,112.06,17000.0,99.7522,99.8501,99.7343,99.7789,17000.0
2015-02-20 14:30:00,112.04,112.04,111.98,112.0,20400.0,99.7611,99.7611,99.7076,99.7254,20400.0
2015-02-20 14:40:00,112.01,112.17,111.97,112.17,22900.0,99.7343,99.8768,99.6987,99.8768,22900.0
2015-02-20 14:50:00,112.18,112.31,112.11,112.31,26800.0,99.8857,100.0015,99.8234,100.0015,26800.0
2015-02-20 15:00:00,112.32,112.49,112.32,112.46,25900.0,100.0104,100.1617,100.0104,100.135,25900.0
2015-02-20 15:10:00,112.48,112.52,112.24,112.31,49100.0,100.1528,100.1884,99.9391,100.0015,49100.0
2015-02-20 15:20:00,112.32,112.32,112.19,112.22,65200.0,100.0104,100.0104,99.8946,99.9213,65200.0
2015-02-20 15:30:00,112.23,112.38,112.17,112.23,61200.0,99.9302,100.0638,99.8768,99.9302,61200.0
2015-02-20 15:40:00,112.23,112.4,112.21,112.33,84000.0,99.9302,100.0816,99.9124,100.0193,84000.0
2015-02-20 15:50:00,112.32,112.57,112.28,112.52,124900.0,100.0104,100.233,99.9748,100.1884,124900.0
2015-02-23 09:30:00,112.07,112.1,111.27,111.27,44400.0,99.7878,99.8145,99.0754,99.0754,44400.0
2015-02-23 09:40:00,111.31,111.81,111.21,111.57,27400.0,99.1111,99.5563,99.022,99.3426,27400.0
2015-02-23 09:50:00,111.54,111.75,111.43,111.7,38100.0,99.3159,99.5028,99.2179,99.4583,38100.0
2015-02-23 10:00:00,111.68,111.68,111.34,111.51,39500.0,99.4405,99.4405,99.1378,99.2891,39500.0
2015-02-23 10:10:00,111.5,111.55,111.04,111.09,44800.0,99.2802,99.3248,98.8706,98.9152,44800.0
2015-02-23 10:20:00,111.08,111.28,111.08,111.27,26900.0,98.9063,99.0843,98.9063,99.0754,26900.0
2015-02-23 10:30:00,111.26,111.36,111.15,111.21,37200.0,99.0665,99.1556,98.9686,99.022,37200.0
2015-02-23 10:40:00,111.21,111.21,111.06,111.12,33000.0,99.022,99.022,98.8885,98.9419,33000.0
2015-02-23 10:50:00,111.12,111.15,111.01,111.02,46500.0,98.9419,98.9686,98.8439,98.8528,46500.0
2015-02-23 11:00:00,111.01,111.14,111.0,111.04,31800.0,98.8439,98.9597,98.835,98.8706,31800.0
2015-02-23 11:10:00,111.04,111.1,111.0,111.08,41000.0,98.8706,98.9241,98.835,98.9063,41000.0
2015-02-23 11:20:00,111.08,111.38,111.05,111.38,36300.0,98.9063,99.1734,98.8796,99.1734,36300.0
2015-02-23 11:30:00,111.39,111.45,111.34,111.43,27300.0,99.1823,99.2357,99.1378,99.2179,27300.0
2015-02-23 11:40:00,111.42,111.5,111.4,111.42,14800.0,99.209,99.2802,99.1912,99.209,14800.0
2015-02-23 11:50:00,111.42,111.44,111.36,111.43,16600.0,99.209,99.2268,99.1556,99.2179,16600.0
2015-02-23 12:00:00,111.43,111.45,111.37,111.45,15700.0,99.2179,99.2357,99.1645,99.2357,15700.0
2015-02-23 12:10:00,111.45,111.49,111.43,111.48,14300.0,99.2357,99.2713,99.2179,99.2624,14300.0
2015-02-23 12:20:00,111.48,111.54,111.37,111.37,12700.0,99.2624,99.3159,99.1645,99.1645,12700.0
2015-02-23 12:30:00,111.38,111.43,111.28,111.28,16200.0,99.1734,99.2179,99.0843,99.0843,16200.0
2015-02-23 12:40:00,111.3,111.32,111.19,111.2,13700.0,99.1022,99.12,99.0042,99.0131,13700.0
2015-02-23 12:50:00,111.2,111.21,111.12,111.12,11500.0,99.0131,99.022,98.9419,98.9419,11500.0
2015-02-23 13:00:00,111.12,111.23,111.11,111.19,17500.0,98.9419,99.0398,98.933,99.0042,17500.0
2015-02-23 13:10:00,111.19,111.32,111.18,111.32,16700.0,99.0042,99.12,98.9953,99.12,16700.0
2015-02-23 13:20:00,111.32,111.53,111.32,111.37,11500.0,99.12,99.3069,99.12,99.1645,11500.0
2015-02-23 13:30:00,111.38,111.59,111.37,111.56,21700.0,99.1734,99.3604,99.1645,99.3337,21700.0
2015-02-23 13:40:00,111.56,111.65,111.39,111.4,15300.0,99.3337,99.4138,99.1823,99.1912,15300.0
2015-02-23 13:50:00,111.42,111.43,111.17,111.2,29000.0,99.209,99.2179,98.9864,99.0131,29000.0
2015-02-23 14:00:00,111.21,111.31,111.18,111.28,19900.0,99.022,99.1111,98.9953,99.0843,19900.0
2015-02-23 14:10:00,111.29,111.41,111.29,111.39,15100.0,99.0933,99.2001,99.0933,99.1823,15100.0
2015-02-23 14:20:00,111.38,111.4,111.31,111.35,19000.0,99.1734,99.1912,99.1111,99.1467,19000.0
2015-02-23 14:30:00,111.35,111.43,111.3,111.31,23100.0,99.1467,99.2179,99.1022,99.1111,23100.0
2015-02-23 14:40:00,111.3,111.31,111.2,111.21,19400.0,99.1022,99.1111,99.0131,99.022,19400.0
2015-02-23 14:50:00,111.2,111.2,111.12,111.15,30400.0,99.0131,99.0131,98.9419,98.9686,30400.0
2015-02-23 15:00:00,111.16,111.2,110.98,111.0,46200.0,98.9775,99.0131,98.8172,98.835,46200.0
2015-02-23 15:10:00,110.99,111.29,110.99,111.24,30400.0,98.8261,99.0933,98.8261,99.0487,30400.0
2015-02-23 15:20:00,111.22,111.38,111.2,111.38,36700.0,99.0309,99.1734,99.0131,99.1734,36700.0
2015-02-23 15:30:00,111.38,111.41,111.33,111.4,43100.0,99.1734,99.2001,99.1289,99.1912,43100.0
2015-02-23 15:40:00,111.4,111.51,111.26,111.28,88200.0,99.1912,99.2891,99.0665,99.0843,88200.0
2015-02-23 15:50:00,111.28,111.47,111.21,111.43,164800.0,99.0843,99.2535,99.022,99.2179,164800.0
2015-02-24 09:30:00,111.23,112.1,110.38,111.44,125500.0,99.0398,99.8145,98.283,99.2268,125500.0
2015-02-24 09:40:00,111.46,113.3,111.4,113.05,134100.0,99.2446,100.883,99.1912,100.6604,134100.0
2015-02-24 09:50:00,112.99,113.03,112.01,112.6,71900.0,100.6069,100.6426,99.7343,100.2597,71900.0
2015-02-24 10:00:00,112.59,113.1,112.07,112.54,50200.0,100.2508,100.7049,99.7878,100.2063,50200.0
2015-02-24 10:10:00,112.7,112.7,112.13,112.22,50400.0,100.3487,100.3487,99.8412,99.9213,50400.0
2015-02-24 10:20:00,112.23,112.95,112.23,112.9,45200.0,99.9302,100.5713,99.9302,100.5268,45200.0
2015-02-24 10:30:00,112.9,113.17,112.69,112.76,37500.0,100.5268,100.7672,100.3398,100.4021,37500.0
2015-02-24 10:40:00,112.69,112.72,112.42,112.72,24100.0,100.3398,100.3665,100.0994,100.3665,24100.0
2015-02-24 10:50:00,112.73,112.73,112.37,112.5,21100.0,100.3754,100.3754,100.0549,100.1706,21100.0
2015-02-24 11:00:00,112.5,112.94,112.5,112.91,26400.0,100.1706,100.5624,100.1706,100.5357,26400.0
2015-02-24 11:10:00,112.93,113.29,112.87,113.17,39300.0,100.5535,100.8741,100.5001,100.7672,39300.0
2015-02-24 11:20:00,113.17,113.38,112.87,112.87,42800.0,100.7672,100.9542,100.5001,100.5001,42800.0
2015-02-24 11:30:00,112.85,113.08,112.27,112.55,48800.0,100.4823,100.6871,99.9658,100.2152,48800.0
2015-02-24 11:40:00,112.57,112.68,112.48,112.61,22700.0,100.233,100.3309,100.1528,100.2686,22700.0
2015-02-24 11:50:00,112.6,112.85,112.56,112.76,13600.0,100.2597,100.4823,100.2241,100.4021,13600.0
2015-02-24 12:00:00,112.76,112.76,112.37,112.44,17000.0,100.4021,100.4021,100.0549,100.1172,17000.0
2015-02-24 12:10:00,112.38,112.4,112.19,112.36,18800.0,100.0638,100.0816,99.8946,100.046,18800.0
2015-02-24 12:20:00,112.36,112.48,112.36,112.42,7000.0,100.046,100.1528,100.046,100.0994,7000.0
2015-02-24 12:30:00,112.45,112.45,112.14,112.32,8700.0,100.1261,100.1261,99.8501,100.0104,8700.0
2015-02-24 12:40:00,112.34,112.35,112.16,112.26,8500.0,100.0282,100.0371,99.8679,99.9569,8500.0
2015-02-24 12:50:00,112.29,112.36,112.21,112.28,11100.0,99.9837,100.046,99.9124,99.9748,11100.0
2015-02-24 13:00:00,112.28,112.32,112.13,112.31,9300.0,99.9748,100.0104,99.8412,100.0015,9300.0
2015-02-24 13:10:00,112.26,112.34,112.1,112.11,8500.0,99.9569,100.0282,99.8145,99.8234,8500.0
2015-02-24 13:20:00,112.1,112.39,112.1,112.39,12500.0,99.8145,100.0727,99.8145,100.0727,12500.0
2015-02-24 13:30:00,112.39,112.42,112.28,112.31,15500.0,100.0727,100.0994,99.9748,100.0015,15500.0
2015-02-24 13:40:00,112.3,112.35,112.23,112.34,13700.0,99.9926,100.0371,99.9302,100.0282,13700.0
2015-02-24 13:50:00,112.34,112.43,112.28,112.33,16800.0,100.0282,100.1083,99.9748,100.0193,16800.0
2015-02-24 14:00:00,112.34,112.54,112.33,112.48,35300.0,100.0282,100.2063,100.0193,100.1528,35300.0
2015-02-24 14:10:00,112.48,112.53,112.46,112.47,14700.0,100.1528,100.1974,100.135,100.1439,14700.0
2015-02-24 14:20:00,112.47,112.49,112.42,112.45,53900.0,100.1439,100.1617,100.0994,100.1261,53900.0
2015-02-24 14:30:00,112.43,112.82,112.43,112.8,41400.0,100.1083,100.4556,100.1083,100.4378,41400.0
2015-02-24 14:40:00,112.79,112.79,112.47,112.53,27700.0,100.4289,100.4289,100.1439,100.1974,27700.0
2015-02-24 14:50:00,112.53,112.98,112.49,112.92,275600.0,100.1974,100.598,100.1617,100.5446,275600.0
2015-02-24 15:00:00,112.88,113.09,112.71,112.83,38300.0,100.509,100.696,100.3576,100.4645,38300.0
2015-02-24 15:10:00,112.8,112.91,112.75,112.91,35600.0,100.4378,100.5357,100.3932,100.5357,35600.0
2015-02-24 15:20:00,112.94,113.02,112.84,113.0,92100.0,100.5624,100.6337,100.4734,100.6158,92100.0
2015-02-24 15:30:00,112.98,113.21,112.95,112.98,97600.0,100.598,100.8028,100.5713,100.598,97600.0
2015-02-24 15:40:00,113.0,113.0,112.64,112.83,116100.0,100.6158,100.6158,100.2953,100.4645,116100.0
2015-02-24 15:50:00,112.83,113.06,112.8,113.01,201300.0,100.4645,100.6693,100.4378,100.6247,201300.0
2015-02-25 09:30:00,113.0,114.33,112.9,114.33,148100.0,100.6158,101.8001,100.5268,101.8001,148100.0
2015-02-25 09:40:00,114.32,114.96,114.06,114.59,76200.0,101.7912,102.361,101.5597,102.0316,76200.0
2015-02-25 09:50:00,114.69,114.99,114.13,114.99,68000.0,102.1206,102.3878,101.622,102.3878,68000.0
2015-02-25 10:00:00,114.98,115.0,114.78,114.88,33200.0,102.3788,102.3967,102.2008,102.2898,33200.0
2015-02-25 10:10:00,114.9,114.96,114.67,114.91,41500.0,102.3076,102.361,102.1028,102.3165,41500.0
2015-02-25 10:20:00,114.94,115.17,114.32,114.32,74900.0,102.3432,102.548,101.7912,101.7912,74900.0
2015-02-25 10:30:00,114.32,114.55,114.23,114.54,46900.0,101.7912,101.996,101.711,101.9871,46900.0
2015-02-25 10:40:00,114.55,114.81,114.41,114.81,31600.0,101.996,102.2275,101.8713,102.2275,31600.0
2015-02-25 10:50:00,114.77,114.91,114.71,114.84,30100.0,102.1919,102.3165,102.1384,102.2542,30100.0
2015-02-25 11:00:00,114.83,114.95,114.58,114.58,35800.0,102.2453,102.3521,102.0227,102.0227,35800.0
2015-02-25 11:10:00,114.57,114.64,114.52,114.6,22000.0,102.0138,102.0761,101.9693,102.0405,22000.0
2015-02-25 11:20:00,114.6,114.94,114.58,114.84,30100.0,102.0405,102.3432,102.0227,102.2542,30100.0
2015-02-25 11:30:00,114.87,114.88,114.47,114.48,33100.0,102.2809,102.2898,101.9247,101.9336,33100.0
2015-02-25 11:40:00,114.47,114.74,114.46,114.73,24400.0,101.9247,102.1652,101.9158,102.1562,24400.0
2015-02-25 11:50:00,114.75,115.0,114.71,114.96,19000.0,102.1741,102.3967,102.1384,102.361,19000.0
2015-02-25 12:00:00,114.95,114.95,114.58,114.73,20700.0,102.3521,102.3521,102.0227,102.1562,20700.0
2015-02-25 12:10:00,114.71,115.0,114.7,114.98,20900.0,102.1384,102.3967,102.1295,102.3788,20900.0
2015-02-25 12:20:00,114.98,115.07,114.98,115.02,25400.0,102.3788,102.459,102.3788,102.4145,25400.0
2015-02-25 12:30:00,115.0,115.09,114.99,115.09,27500.0,102.3967,102.4768,102.3878,102.4768,27500.0
2015-02-25 12:40:00,115.06,115.07,114.99,115.0,13000.0,102.4501,102.459,102.3878,102.3967,13000.0
2015-02-25 12:50:00,115.0,115.16,114.99,115.02,16000.0,102.3967,102.5391,102.3878,102.4145,16000.0
2015-02-25 13:00:00,115.02,115.02,114.87,114.9,17100.0,102.4145,102.4145,102.2809,102.3076,17100.0
2015-02-25 13:10:00,114.9,115.1,114.89,115.09,18600.0,102.3076,102.4857,102.2987,102.4768,18600.0
2015-02-25 13:20:00,115.09,115.23,115.09,115.21,18400.0,102.4768,102.6014,102.4768,102.5836,18400.0
2015-02-25 13:30:00,115.22,115.65,115.21,115.62,43500.0,102.5925,102.9754,102.5836,102.9487,43500.0
2015-02-25 13:40:00,115.62,115.62,115.51,115.59,23800.0,102.9487,102.9487,102.8508,102.922,23800.0
2015-02-25 13:50:00,115.58,115.65,115.55,115.64,19100.0,102.9131,102.9754,102.8864,102.9665,19100.0
2015-02-25 14:00:00,115.65,115.66,115.38,115.39,31500.0,102.9754,102.9843,102.735,102.7439,31500.0
2015-02-25 14:10:00,115.38,115.46,115.29,115.44,26400.0,102.735,102.8062,102.6549,102.7884,26400.0
2015-02-25 14:20:00,115.45,115.63,115.39,115.42,27900.0,102.7973,102.9576,102.7439,102.7706,27900.0
2015-02-25 14:30:00,115.41,115.68,115.38,115.45,46000.0,102.7617,103.0021,102.735,102.7973,46000.0
2015-02-25 14:40:00,115.45,115.65,115.44,115.6,30900.0,102.7973,102.9754,102.7884,102.9309,30900.0
2015-02-25 14:50:00,115.61,115.65,115.59,115.6,37600.0,102.9398,102.9754,102.922,102.9309,37600.0
2015-02-25 15:00:00,115.59,115.6,115.32,115.33,36200.0,102.922,102.9309,102.6816,102.6905,36200.0
2015-02-25 15:10:00,115.33,115.39,115.24,115.24,36000.0,102.6905,102.7439,102.6104,102.6104,36000.0
2015-02-25 15:20:00,115.25,115.31,115.22,115.22,35300.0,102.6193,102.6727,102.5925,102.5925,35300.0
2015-02-25 15:30:00,115.2,115.34,115.2,115.27,60600.0,102.5747,102.6994,102.5747,102.6371,60600.0
2015-02-25 15:40:00,115.27,115.34,115.14,115.3,68800.0,102.6371,102.6994,102.5213,102.6638,68800.0
2015-02-25 15:50:00,115.31,115.64,115.28,115.56,273700.0,102.6727,102.9665,102.646,102.8953,273700.0
2015-02-26 09:30:00,115.32,115.77,115.22,115.38,50800.0,102.6816,103.0823,102.5925,102.735,50800.0
2015-02-26 09:40:00,115.36,115.78,115.05,115.05,22700.0,102.7172,103.0912,102.4412,102.4412,22700.0
2015-02-26 09:50:00,115.08,115.13,114.52,114.55,29000.0,102.4679,102.5124,101.9693,101.996,29000.0
2015-02-26 10:00:00,114.53,114.9,114.52,114.76,15100.0,101.9782,102.3076,101.9693,102.183,15100.0
2015-02-26 10:10:00,114.74,115.54,114.69,115.52,36000.0,102.1652,102.8775,102.1206,102.8597,36000.0
2015-02-26 10:20:00,115.52,115.54,115.22,115.32,21800.0,102.8597,102.8775,102.5925,102.6816,21800.0
2015-02-26 10:30:00,115.32,115.71,115.28,115.7,36600.0,102.6816,103.0288,102.646,103.0199,36600.0
2015-02-26 10:40:00,115.69,115.79,115.57,115.79,27500.0,103.011,103.1001,102.9042,103.1001,27500.0
2015-02-26 10:50:00,115.8,116.22,115.8,116.22,58800.0,103.109,103.483,103.109,103.483,58800.0
2015-02-26 11:00:00,116.2,116.2,115.86,116.05,29200.0,103.4651,103.4651,103.1624,103.3316,29200.0
2015-02-26 11:10:00,116.05,116.27,116.0,116.25,47400.0,103.3316,103.5275,103.2871,103.5097,47400.0
2015-02-26 11:20:00,116.27,116.31,116.03,116.13,45800.0,103.5275,103.5631,103.3138,103.4028,45800.0
2015-02-26 11:30:00,116.11,116.4,116.1,116.3,26000.0,103.385,103.6432,103.3761,103.5542,26000.0
2015-02-26 11:40:00,116.3,116.36,116.19,116.31,28900.0,103.5542,103.6076,103.4562,103.5631,28900.0
2015-02-26 11:50:00,116.29,116.29,116.15,116.18,19700.0,103.5453,103.5453,103.4206,103.4473,19700.0
2015-02-26 12:00:00,116.16,116.2,116.07,116.18,19700.0,103.4295,103.4651,103.3494,103.4473,19700.0
2015-02-26 12:10:00,116.19,116.34,116.19,116.29,19700.0,103.4562,103.5898,103.4562,103.5453,19700.0
2015-02-26 12:20:00,116.19,116.43,116.18,116.41,17800.0,103.4562,103.6699,103.4473,103.6521,17800.0
2015-02-26 12:30:00,116.4,116.43,116.27,116.27,15700.0,103.6432,103.6699,103.5275,103.5275,15700.0
2015-02-26 12:40:00,116.27,116.71,116.24,116.62,41000.0,103.5275,103.9192,103.5008,103.8391,41000.0
2015-02-26 12:50:00,116.62,116.72,116.53,116.64,73500.0,103.8391,103.9282,103.759,103.8569,73500.0
2015-02-26 13:00:00,116.64,116.64,116.42,116.42,16600.0,103.8569,103.8569,103.661,103.661,16600.0
2015-02-26 13:10:00,116.4,116.5,116.36,116.36,13400.0,103.6432,103.7323,103.6076,103.6076,13400.0
2015-02-26 13:20:00,116.35,116.36,116.17,116.25,29100.0,103.5987,103.6076,103.4384,103.5097,29100.0
2015-02-26 13:30:00,116.27,116.29,116.11,116.15,42100.0,103.5275,103.5453,103.385,103.4206,42100.0
2015-02-26 13:40:00,116.16,116.3,116.16,116.21,17100.0,103.4295,103.5542,103.4295,103.474,17100.0
2015-02-26 13:50:00,116.22,116.32,116.15,116.31,74100.0,103.483,103.572,103.4206,103.5631,74100.0
2015-02-26 14:00:00,116.32,116.35,116.05,116.11,48700.0,103.572,103.5987,103.3316,103.385,48700.0
2015-02-26 14:10:00,116.1,116.21,116.1,116.1,25300.0,103.3761,103.474,103.3761,103.3761,25300.0
2015-02-26 14:20:00,116.09,116.26,116.07,116.23,45900.0,103.3672,103.5186,103.3494,103.4919,45900.0
2015-02-26 14:30:00,116.25,116.32,116.2,116.24,31800.0,103.5097,103.572,103.4651,103.5008,31800.0
2015-02-26 14:40:00,116.25,116.25,116.06,116.12,25600.0,103.5097,103.5097,103.3405,103.3939,25600.0
2015-02-26 14:50:00,116.12,116.21,116.12,116.19,20700.0,103.3939,103.474,103.3939,103.4562,20700.0
2015-02-26 15:00:00,116.17,116.22,116.01,116.21,99300.0,103.4384,103.483,103.296,103.474,99300.0
2015-02-26 15:10:00,116.18,116.37,116.15,116.28,34900.0,103.4473,103.6165,103.4206,103.5364,34900.0
2015-02-26 15:20:00,116.27,116.33,116.17,116.25,38500.0,103.5275,103.5809,103.4384,103.5097,38500.0
2015-02-26 15:30:00,116.27,116.28,116.02,116.02,29700.0,103.5275,103.5364,103.3049,103.3049,29700.0
2015-02-26 15:40:00,116.02,116.18,116.01,116.17,65400.0,103.3049,103.4473,103.296,103.4384,65400.0
2015-02-26 15:50:00,116.17,116.29,116.06,116.16,119500.0,103.4384,103.5453,103.3405,103.4295,119500.0
2015-02-27 09:30:00,115.98,116.79,115.91,116.53,83500.0,103.2693,103.9905,103.2069,103.759,83500.0
2015-02-27 09:40:00,116.53,116.58,115.99,116.29,38500.0,103.759,103.8035,103.2782,103.5453,38500.0
2015-02-27 09:50:00,116.37,116.52,116.33,116.46,33900.0,103.6165,103.7501,103.5809,103.6966,33900.0
2015-02-27 10:00:00,116.48,116.61,116.27,116.49,34000.0,103.7145,103.8302,103.5275,103.7234,34000.0
2015-02-27 10:10:00,116.45,116.49,116.27,116.37,23900.0,103.6877,103.7234,103.5275,103.6165,23900.0
2015-02-27 10:20:00,116.37,116.41,116.27,116.36,25600.0,103.6165,103.6521,103.5275,103.6076,25600.0
2015-02-27 10:30:00,116.38,116.42,116.29,116.41,38200.0,103.6254,103.661,103.5453,103.6521,38200.0
2015-02-27 10:40:00,116.4,116.6,116.4,116.58,26400.0,103.6432,103.8213,103.6432,103.8035,26400.0
2015-02-27 10:50:00,116.58,116.67,116.45,116.61,23500.0,103.8035,103.8836,103.6877,103.8302,23500.0
2015-02-27 11:00:00,116.61,116.79,116.53,116.7,36500.0,103.8302,103.9905,103.759,103.9103,36500.0
2015-02-27 11:10:00,116.7,116.96,116.67,116.93,52300.0,103.9103,104.1419,103.8836,104.1151,52300.0
2015-02-27 11:20:00,116.94,116.94,116.63,116.65,19800.0,104.124,104.124,103.848,103.8658,19800.0
2015-02-27 11:30:00,116.68,116.78,116.66,116.71,18000.0,103.8925,103.9816,103.8747,103.9192,18000.0
2015-02-27 11:40:00,116.71,116.73,116.43,116.43,32300.0,103.9192,103.9371,103.6699,103.6699,32300.0
2015-02-27 11:50:00,116.43,116.5,116.37,116.47,23300.0,103.6699,103.7323,103.6165,103.7056,23300.0
2015-02-27 12:00:00,116.47,116.72,116.46,116.69,29400.0,103.7056,103.9282,103.6966,103.9014,29400.0
2015-02-27 12:10:00,116.7,116.89,116.67,116.86,19200.0,103.9103,104.0795,103.8836,104.0528,19200.0
2015-02-27 12:20:00,116.9,117.0,116.88,116.89,21300.0,104.0884,104.1775,104.0706,104.0795,21300.0
2015-02-27 12:30:00,116.92,116.93,116.75,116.8,14100.0,104.1062,104.1151,103.9549,103.9994,14100.0
2015-02-27 12:40:00,116.79,116.79,116.56,116.58,12300.0,103.9905,103.9905,103.7857,103.8035,12300.0
2015-02-27 12:50:00,116.56,116.61,116.51,116.58,17900.0,103.7857,103.8302,103.7412,103.8035,17900.0
2015-02-27 13:00:00,116.59,116.59,116.44,116.47,15700.0,103.8124,103.8124,103.6788,103.7056,15700.0
2015-02-27 13:10:00,116.49,116.5,116.43,116.45,22700.0,103.7234,103.7323,103.6699,103.6877,22700.0
2015-02-27 13:20:00,116.46,116.47,116.28,116.36,47600.0,103.6966,103.7056,103.5364,103.6076,47600.0
2015-02-27 13:30:00,116.36,116.42,116.3,116.4,15900.0,103.6076,103.661,103.5542,103.6432,15900.0
2015-02-27 13:40:00,116.4,116.47,116.35,116.45,15800.0,103.6432,103.7056,103.5987,103.6877,15800.0
2015-02-27 13:50:00,116.45,116.46,116.35,116.46,14300.0,103.6877,103.6966,103.5987,103.6966,14300.0
2015-02-27 14:00:00,116.47,116.51,116.39,116.4,17200.0,103.7056,103.7412,103.6343,103.6432,17200.0
2015-02-27 14:10:00,116.4,116.44,116.22,116.22,14300.0,103.6432,103.6788,103.483,103.483,14300.0
2015-02-27 14:20:00,116.22,116.31,116.18,116.28,10200.0,103.483,103.5631,103.4473,103.5364,10200.0
2015-02-27 14:30:00,116.29,116.29,115.99,116.0,18200.0,103.5453,103.5453,103.2782,103.2871,18200.0
2015-02-27 14:40:00,116.04,116.05,115.92,115.98,15300.0,103.3227,103.3316,103.2158,103.2693,15300.0
2015-02-27 14:50:00,115.98,116.0,115.92,115.92,14500.0,103.2693,103.2871,103.2158,103.2158,14500.0
2015-02-27 15:00:00,115.92,115.99,115.78,115.88,26000.0,103.2158,103.2782,103.0912,103.1802,26000.0
2015-02-27 15:10:00,115.88,116.01,115.88,115.95,18700.0,103.1802,103.296,103.1802,103.2425,18700.0
2015-02-27 15:20:00,115.94,115.96,115.84,115.89,35800.0,103.2336,103.2514,103.1446,103.1891,35800.0
2015-02-27 15:30:00,115.88,115.89,115.63,115.69,58000.0,103.1802,103.1891,102.9576,103.011,58000.0
2015-02-27 15:40:00,115.69,115.75,115.53,115.66,59400.0,103.011,103.0645,102.8686,102.9843,59400.0
2015-02-27 15:50:00,115.66,115.7,115.45,115.54,147900.0,102.9843,103.0199,102.7973,102.8775,147900.0
2015-03-02 09:30:00,115.52,115.54,114.8,114.96,57700.0,102.8597,102.8775,102.2186,102.361,57700.0
2015-03-02 09:40:00,114.96,115.18,114.75,115.15,27800.0,102.361,102.5569,102.1741,102.5302,27800.0
2015-03-02 09:50:00,115.11,115.33,114.92,114.96,25300.0,102.4946,102.6905,102.3254,102.361,25300.0
2015-03-02 10:00:00,114.98,115.08,114.88,115.0,34300.0,102.3788,102.4679,102.2898,102.3967,34300.0
2015-03-02 10:10:00,115.0,115.46,115.0,115.37,23300.0,102.3967,102.8062,102.3967,102.7261,23300.0
2015-03-02 10:20:00,115.38,115.52,115.35,115.36,22900.0,102.735,102.8597,102.7083,102.7172,22900.0
2015-03-02 10:30:00,115.38,115.49,115.02,115.16,50600.0,102.735,102.833,102.4145,102.5391,50600.0
2015-03-02 10:40:00,115.18,115.5,115.14,115.38,27300.0,102.5569,102.8419,102.5213,102.735,27300.0
2015-03-02 10:50:00,115.39,115.61,115.37,115.47,14100.0,102.7439,102.9398,102.7261,102.8151,14100.0
2015-03-02 11:00:00,115.47,115.47,115.32,115.35,16300.0,102.8151,102.8151,102.6816,102.7083,16300.0
2015-03-02 11:10:00,115.36,115.5,115.21,115.5,22700.0,102.7172,102.8419,102.5836,102.8419,22700.0
2015-03-02 11:20:00,115.51,115.57,115.47,115.52,15100.0,102.8508,102.9042,102.8151,102.8597,15100.0
2015-03-02 11:30:00,115.52,115.63,115.5,115.63,18100.0,102.8597,102.9576,102.8419,102.9576,18100.0
2015-03-02 11:40:00,115.61,115.66,115.58,115.59,11900.0,102.9398,102.9843,102.9131,102.922,11900.0
2015-03-02 11:50:00,115.6,115.63,115.46,115.47,18400.0,102.9309,102.9576,102.8062,102.8151,18400.0
2015-03-02 12:00:00,115.48,115.61,115.42,115.55,17000.0,102.8241,102.9398,102.7706,102.8864,17000.0
2015-03-02 12:10:00,115.55,115.56,115.25,115.25,13500.0,102.8864,102.8953,102.6193,102.6193,13500.0
2015-03-02 12:20:00,115.25,115.31,115.2,115.29,12300.0,102.6193,102.6727,102.5747,102.6549,12300.0
2015-03-02 12:30:00,115.31,115.44,115.26,115.44,13700.0,102.6727,102.7884,102.6282,102.7884,13700.0
2015-03-02 12:40:00,115.43,115.43,115.29,115.35,13800.0,102.7795,102.7795,102.6549,102.7083,13800.0
2015-03-02 12:50:00,115.35,115.35,115.27,115.27,12200.0,102.7083,102.7083,102.6371,102.6371,12200.0
2015-03-02 13:00:00,115.27,115.38,115.26,115.38,12500.0,102.6371,102.735,102.6282,102.735,12500.0
2015-03-02 13:10:00,115.4,115.46,115.32,115.32,11900.0,102.7528,102.8062,102.6816,102.6816,11900.0
2015-03-02 13:20:00,115.32,115.39,115.28,115.39,13500.0,102.6816,102.7439,102.646,102.7439,13500.0
2015-03-02 13:30:00,115.41,115.43,115.32,115.35,11400.0,102.7617,102.7795,102.6816,102.7083,11400.0
2015-03-02 13:40:00,115.35,115.39,115.32,115.35,13300.0,102.7083,102.7439,102.6816,102.7083,13300.0
2015-03-02 13:50:00,115.34,115.36,115.29,115.33,14500.0,102.6994,102.7172,102.6549,102.6905,14500.0
2015-03-02 14:00:00,115.35,115.39,115.26,115.26,14400.0,102.7083,102.7439,102.6282,102.6282,14400.0
2015-03-02 14:10:00,115.26,115.28,115.2,115.21,11500.0,102.6282,102.646,102.5747,102.5836,11500.0
2015-03-02 14:20:00,115.21,115.21,115.05,115.05,13000.0,102.5836,102.5836,102.4412,102.4412,13000.0
2015-03-02 14:30:00,115.05,115.29,115.04,115.25,22700.0,102.4412,102.6549,102.4323,102.6193,22700.0
2015-03-02 14:40:00,115.26,115.27,115.18,115.26,16900.0,102.6282,102.6371,102.5569,102.6282,16900.0
2015-03-02 14:50:00,115.26,115.3,115.18,115.24,20300.0,102.6282,102.6638,102.5569,102.6104,20300.0
2015-03-02 15:00:00,115.25,115.4,115.25,115.37,24100.0,102.6193,102.7528,102.6193,102.7261,24100.0
2015-03-02 15:10:00,115.39,115.53,115.36,115.47,29900.0,102.7439,102.8686,102.7172,102.8151,29900.0
2015-03-02 15:20:00,115.48,115.59,115.45,115.59,33100.0,102.8241,102.922,102.7973,102.922,33100.0
2015-03-02 15:30:00,115.59,115.7,115.48,115.69,39500.0,102.922,103.0199,102.8241,103.011,39500.0
2015-03-02 15:40:00,115.69,115.91,115.64,115.91,60400.0,103.011,103.2069,102.9665,103.2069,60400.0
2015-03-02 15:50:00,115.91,116.03,115.81,115.96,82300.0,103.2069,103.3138,103.1179,103.2514,82300.0
2015-03-03 09:30:00,115.29,115.61,114.99,115.38,45600.0,102.6549,102.9398,102.3878,102.735,45600.0
2015-03-03 09:40:00,115.43,115.78,115.03,115.15,25200.0,102.7795,103.0912,102.4234,102.5302,25200.0
2015-03-03 09:50:00,115.15,115.31,114.92,115.27,13200.0,102.5302,102.6727,102.3254,102.6371,13200.0
2015-03-03 10:00:00,115.3,115.49,115.3,115.48,9400.0,102.6638,102.833,102.6638,102.8241,9400.0
2015-03-03 10:10:00,115.48,115.52,115.3,115.52,18300.0,102.8241,102.8597,102.6638,102.8597,18300.0
2015-03-03 10:20:00,115.52,115.52,115.03,115.09,13000.0,102.8597,102.8597,102.4234,102.4768,13000.0
2015-03-03 10:30:00,115.09,115.28,115.08,115.16,21000.0,102.4768,102.646,102.4679,102.5391,21000.0
2015-03-03 10:40:00,115.17,115.31,115.1,115.11,19400.0,102.548,102.6727,102.4857,102.4946,19400.0
2015-03-03 10:50:00,115.11,115.19,114.95,115.09,23400.0,102.4946,102.5658,102.3521,102.4768,23400.0
2015-03-03 11:00:00,115.06,115.13,114.93,115.1,18600.0,102.4501,102.5124,102.3343,102.4857,18600.0
2015-03-03 11:10:00,115.1,115.24,115.03,115.21,12800.0,102.4857,102.6104,102.4234,102.5836,12800.0
2015-03-03 11:20:00,115.21,115.29,115.05,115.05,12300.0,102.5836,102.6549,102.4412,102.4412,12300.0
2015-03-03 11:30:00,115.04,115.05,114.8,114.81,14200.0,102.4323,102.4412,102.2186,102.2275,14200.0
2015-03-03 11:40:00,114.78,114.85,114.73,114.81,14700.0,102.2008,102.2631,102.1562,102.2275,14700.0
2015-03-03 11:50:00,114.83,115.0,114.81,114.95,15100.0,102.2453,102.3967,102.2275,102.3521,15100.0
2015-03-03 12:00:00,114.98,115.13,114.94,115.13,19800.0,102.3788,102.5124,102.3432,102.5124,19800.0
2015-03-03 12:10:00,115.14,115.44,115.14,115.42,19100.0,102.5213,102.7884,102.5213,102.7706,19100.0
2015-03-03 12:20:00,115.46,115.51,115.22,115.22,14500.0,102.8062,102.8508,102.5925,102.5925,14500.0
2015-03-03 12:30:00,115.26,115.6,115.19,115.56,26900.0,102.6282,102.9309,102.5658,102.8953,26900.0
2015-03-03 12:40:00,115.58,115.62,115.54,115.55,11600.0,102.9131,102.9487,102.8775,102.8864,11600.0
2015-03-03 12:50:00,115.55,115.76,115.54,115.7,14400.0,102.8864,103.0734,102.8775,103.0199,14400.0
2015-03-03 13:00:00,115.73,115.82,115.68,115.8,17600.0,103.0467,103.1268,103.0021,103.109,17600.0
2015-03-03 13:10:00,115.81,115.84,115.73,115.84,11100.0,103.1179,103.1446,103.0467,103.1446,11100.0
2015-03-03 13:20:00,115.86,115.95,115.83,115.95,18500.0,103.1624,103.2425,103.1357,103.2425,18500.0
2015-03-03 13:30:00,115.94,116.0,115.83,115.86,16900.0,103.2336,103.2871,103.1357,103.1624,16900.0
2015-03-03 13:40:00,115.83,115.87,115.74,115.86,15200.0,103.1357,103.1713,103.0556,103.1624,15200.0
2015-03-03 13:50:00,115.86,115.95,115.79,115.84,20900.0,103.1624,103.2425,103.1001,103.1446,20900.0
2015-03-03 14:00:00,115.85,116.0,115.83,115.98,24200.0,103.1535,103.2871,103.1357,103.2693,24200.0
2015-03-03 14:10:00,115.98,116.19,115.98,116.16,36200.0,103.2693,103.4562,103.2693,103.4295,36200.0
2015-03-03 14:20:00,116.16,116.2,116.04,116.17,18000.0,103.4295,103.4651,103.3227,103.4384,18000.0
2015-03-03 14:30:00,116.19,116.2,116.0,116.09,24100.0,103.4562,103.4651,103.2871,103.3672,24100.0
2015-03-03 14:40:00,116.1,116.15,115.9,115.98,24600.0,103.3761,103.4206,103.198,103.2693,24600.0
2015-03-03 14:50:00,115.97,116.24,115.95,116.21,25500.0,103.2603,103.5008,103.2425,103.474,25500.0
2015-03-03 15:00:00,116.22,116.22,116.08,116.12,26500.0,103.483,103.483,103.3583,103.3939,26500.0
2015-03-03 15:10:00,116.13,116.16,116.01,116.12,26200.0,103.4028,103.4295,103.296,103.3939,26200.0
2015-03-03 15:20:00,116.12,116.29,116.07,116.27,41600.0,103.3939,103.5453,103.3494,103.5275,41600.0
2015-03-03 15:30:00,116.27,116.37,116.25,116.28,33600.0,103.5275,103.6165,103.5097,103.5364,33600.0
2015-03-03 15:40:00,116.28,116.29,116.1,116.21,58800.0,103.5364,103.5453,103.3761,103.474,58800.0
2015-03-03 15:50:00,116.2,116.25,116.14,116.22,81800.0,103.4651,103.5097,103.4117,103.483,81800.0
2015-03-04 09:30:00,115.78,115.89,114.89,114.93,60500.0,103.0912,103.1891,102.2987,102.3343,60500.0
2015-03-04 09:40:00,114.84,115.16,114.76,114.99,24400.0,102.2542,102.5391,102.183,102.3878,24400.0
2015-03-04 09:50:00,114.96,115.42,114.83,115.41,22300.0,102.361,102.7706,102.2453,102.7617,22300.0
2015-03-04 10:00:00,115.42,115.58,115.2,115.31,34100.0,102.7706,102.9131,102.5747,102.6727,34100.0
2015-03-04 10:10:00,115.31,115.6,115.22,115.6,36700.0,102.6727,102.9309,102.5925,102.9309,36700.0
2015-03-04 10:20:00,115.63,115.99,115.63,115.96,49500.0,102.9576,103.2782,102.9576,103.2514,49500.0
2015-03-04 10:30:00,115.95,116.23,115.71,115.82,59500.0,103.2425,103.4919,103.0288,103.1268,59500.0
2015-03-04 10:40:00,115.79,115.88,115.64,115.66,31000.0,103.1001,103.1802,102.9665,102.9843,31000.0
2015-03-04 10:50:00,115.67,115.94,115.67,115.9,29800.0,102.9932,103.2336,102.9932,103.198,29800.0
2015-03-04 11:00:00,115.9,115.91,115.82,115.91,32300.0,103.198,103.2069,103.1268,103.2069,32300.0
2015-03-04 11:10:00,115.92,116.17,115.92,116.16,21200.0,103.2158,103.4384,103.2158,103.4295,21200.0
2015-03-04 11:20:00,116.15,116.21,116.05,116.14,23700.0,103.4206,103.474,103.3316,103.4117,23700.0
2015-03-04 11:30:00,116.15,116.33,116.13,116.27,20400.0,103.4206,103.5809,103.4028,103.5275,20400.0
2015-03-04 11:40:00,116.27,116.28,115.99,115.99,10600.0,103.5275,103.5364,103.2782,103.2782,10600.0
2015-03-04 11:50:00,115.99,116.06,115.87,115.99,36800.0,103.2782,103.3405,103.1713,103.2782,36800.0
2015-03-04 12:00:00,116.0,116.02,115.82,115.9,22900.0,103.2871,103.3049,103.1268,103.198,22900.0
2015-03-04 12:10:00,115.9,116.17,115.83,116.16,19300.0,103.198,103.4384,103.1357,103.4295,19300.0
2015-03-04 12:20:00,116.17,116.26,115.92,115.94,20600.0,103.4384,103.5186,103.2158,103.2336,20600.0
2015-03-04 12:30:00,115.95,116.26,115.93,116.17,28700.0,103.2425,103.5186,103.2247,103.4384,28700.0
2015-03-04 12:40:00,116.17,116.54,116.17,116.5,37000.0,103.4384,103.7679,103.4384,103.7323,37000.0
2015-03-04 12:50:00,116.5,116.53,116.41,116.51,49800.0,103.7323,103.759,103.6521,103.7412,49800.0
2015-03-04 13:00:00,116.51,116.51,116.23,116.25,18600.0,103.7412,103.7412,103.4919,103.5097,18600.0
2015-03-04 13:10:00,116.25,116.28,116.21,116.23,16500.0,103.5097,103.5364,103.474,103.4919,16500.0
2015-03-04 13:20:00,116.22,116.29,116.19,116.27,25200.0,103.483,103.5453,103.4562,103.5275,25200.0
2015-03-04 13:30:00,116.27,116.3,116.2,116.22,13700.0,103.5275,103.5542,103.4651,103.483,13700.0
2015-03-04 13:40:00,116.22,116.34,116.21,116.23,17800.0,103.483,103.5898,103.474,103.4919,17800.0
2015-03-04 13:50:00,116.23,116.23,115.94,116.05,22700.0,103.4919,103.4919,103.2336,103.3316,22700.0
2015-03-04 14:00:00,116.06,116.21,116.06,116.15,17400.0,103.3405,103.474,103.3405,103.4206,17400.0
2015-03-04 14:10:00,116.15,116.15,115.92,115.98,24400.0,103.4206,103.4206,103.2158,103.2693,24400.0
2015-03-04 14:20:00,115.97,116.07,115.96,116.01,14200.0,103.2603,103.3494,103.2514,103.296,14200.0
2015-03-04 14:30:00,116.0,116.16,115.97,116.01,16100.0,103.2871,103.4295,103.2603,103.296,16100.0
2015-03-04 14:40:00,116.02,116.17,116.02,116.08,9400.0,103.3049,103.4384,103.3049,103.3583,9400.0
2015-03-04 14:50:00,116.07,116.32,116.07,116.32,13200.0,103.3494,103.572,103.3494,103.572,13200.0
2015-03-04 15:00:00,116.3,116.31,116.04,116.07,15900.0,103.5542,103.5631,103.3227,103.3494,15900.0
2015-03-04 15:10:00,116.09,116.19,116.07,116.08,16600.0,103.3672,103.4562,103.3494,103.3583,16600.0
2015-03-04 15:20:00,116.08,116.27,116.08,116.27,30000.0,103.3583,103.5275,103.3583,103.5275,30000.0
2015-03-04 15:30:00,116.28,116.34,116.14,116.2,44200.0,103.5364,103.5898,103.4117,103.4651,44200.0
2015-03-04 15:40:00,116.19,116.19,116.02,116.07,53500.0,103.4562,103.4562,103.3049,103.3494,53500.0
2015-03-04 15:50:00,116.06,116.29,116.0,116.24,197100.0,103.3405,103.5453,103.2871,103.5008,197100.0
2015-03-05 09:30:00,116.74,116.74,115.71,116.01,39000.0,103.946,103.946,103.0288,103.296,39000.0
2015-03-05 09:40:00,116.01,116.39,115.89,116.39,20600.0,103.296,103.6343,103.1891,103.6343,20600.0
2015-03-05 09:50:00,116.32,116.58,116.21,116.56,20300.0,103.572,103.8035,103.474,103.7857,20300.0
2015-03-05 10:00:00,116.53,116.7,116.48,116.67,22600.0,103.759,103.9103,103.7145,103.8836,22600.0
2015-03-05 10:10:00,116.67,116.88,116.56,116.56,33100.0,103.8836,104.0706,103.7857,103.7857,33100.0
2015-03-05 10:20:00,116.58,116.83,116.55,116.79,54100.0,103.8035,104.0261,103.7768,103.9905,54100.0
2015-03-05 10:30:00,116.83,116.86,116.62,116.65,16100.0,104.0261,104.0528,103.8391,103.8658,16100.0
2015-03-05 10:40:00,116.65,116.72,116.61,116.63,10000.0,103.8658,103.9282,103.8302,103.848,10000.0
2015-03-05 10:50:00,116.63,116.63,116.53,116.62,13500.0,103.848,103.848,103.759,103.8391,13500.0
2015-03-05 11:00:00,116.6,116.62,116.34,116.36,17200.0,103.8213,103.8391,103.5898,103.6076,17200.0
2015-03-05 11:10:00,116.34,116.66,116.28,116.65,23500.0,103.5898,103.8747,103.5364,103.8658,23500.0
2015-03-05 11:20:00,116.67,116.72,116.63,116.66,14800.0,103.8836,103.9282,103.848,103.8747,14800.0
2015-03-05 11:30:00,116.68,116.73,116.64,116.67,19300.0,103.8925,103.9371,103.8569,103.8836,19300.0
2015-03-05 11:40:00,116.71,116.83,116.67,116.8,18100.0,103.9192,104.0261,103.8836,103.9994,18100.0
2015-03-05 11:50:00,116.82,116.84,116.77,116.79,11800.0,104.0172,104.035,103.9727,103.9905,11800.0
2015-03-05 12:00:00,116.8,116.83,116.76,116.82,15900.0,103.9994,104.0261,103.9638,104.0172,15900.0
2015-03-05 12:10:00,116.82,116.83,116.63,116.63,13400.0,104.0172,104.0261,103.848,103.848,13400.0
2015-03-05 12:20:00,116.63,116.74,116.59,116.59,12700.0,103.848,103.946,103.8124,103.8124,12700.0
2015-03-05 12:30:00,116.56,116.56,116.41,116.41,11200.0,103.7857,103.7857,103.6521,103.6521,11200.0
2015-03-05 12:40:00,116.41,116.49,116.3,116.48,13400.0,103.6521,103.7234,103.5542,103.7145,13400.0
2015-03-05 12:50:00,116.46,116.46,116.23,116.27,33300.0,103.6966,103.6966,103.4919,103.5275,33300.0
2015-03-05 13:00:00,116.28,116.49,116.25,116.47,21800.0,103.5364,103.7234,103.5097,103.7056,21800.0
2015-03-05 13:10:00,116.48,116.55,116.44,116.49,11300.0,103.7145,103.7768,103.6788,103.7234,11300.0
2015-03-05 13:20:00,116.49,116.61,116.43,116.58,11400.0,103.7234,103.8302,103.6699,103.8035,11400.0
2015-03-05 13:30:00,116.59,116.6,116.52,116.6,11000.0,103.8124,103.8213,103.7501,103.8213,11000.0
2015-03-05 13:40:00,116.61,116.63,116.54,116.57,10700.0,103.8302,103.848,103.7679,103.7946,10700.0
2015-03-05 13:50:00,116.57,116.69,116.56,116.67,11000.0,103.7946,103.9014,103.7857,103.8836,11000.0
2015-03-05 14:00:00,116.67,116.67,116.55,116.56,12300.0,103.8836,103.8836,103.7768,103.7857,12300.0
2015-03-05 14:10:00,116.56,116.63,116.55,116.61,11100.0,103.7857,103.848,103.7768,103.8302,11100.0
2015-03-05 14:20:00,116.64,116.68,116.6,116.62,5300.0,103.8569,103.8925,103.8213,103.8391,5300.0
2015-03-05 14:30:00,116.61,116.66,116.55,116.58,12000.0,103.8302,103.8747,103.7768,103.8035,12000.0
2015-03-05 14:40:00,116.58,116.7,116.58,116.7,14900.0,103.8035,103.9103,103.8035,103.9103,14900.0
2015-03-05 14:50:00,116.7,116.84,116.66,116.83,12900.0,103.9103,104.035,103.8747,104.0261,12900.0
2015-03-05 15:00:00,116.82,116.84,116.71,116.75,29900.0,104.0172,104.035,103.9192,103.9549,29900.0
2015-03-05 15:10:00,116.77,116.85,116.75,116.82,10500.0,103.9727,104.0439,103.9549,104.0172,10500.0
2015-03-05 15:20:00,116.82,116.87,116.76,116.84,14500.0,104.0172,104.0617,103.9638,104.035,14500.0
2015-03-05 15:30:00,116.84,116.85,116.7,116.81,25500.0,104.035,104.0439,103.9103,104.0083,25500.0
2015-03-05 15:40:00,116.79,116.89,116.77,116.79,32100.0,103.9905,104.0795,103.9727,103.9905,32100.0
2015-03-05 15:50:00,116.79,116.89,116.79,116.79,88000.0,103.9905,104.0795,103.9905,103.9905,88000.0
2015-03-06 09:30:00,116.5,116.72,115.8,116.33,64700.0,104.0307,104.2272,103.4057,103.8789,64700.0
2015-03-06 09:40:00,116.17,116.37,115.93,115.99,18600.0,103.7361,103.9146,103.5217,103.5753,18600.0
2015-03-06 09:50:00,116.0,116.28,115.74,116.24,14000.0,103.5843,103.8343,103.3521,103.7986,14000.0
2015-03-06 10:00:00,116.28,116.3,115.81,115.82,24500.0,103.8343,103.8521,103.4146,103.4235,24500.0
2015-03-06 10:10:00,115.85,116.04,115.76,116.02,20100.0,103.4503,103.62,103.3699,103.6021,20100.0
2015-03-06 10:20:00,116.0,116.02,115.8,115.85,19000.0,103.5843,103.6021,103.4057,103.4503,19000.0
2015-03-06 10:30:00,115.86,115.86,115.59,115.6,23200.0,103.4592,103.4592,103.2181,103.2271,23200.0
2015-03-06 10:40:00,115.59,115.83,115.58,115.69,16600.0,103.2181,103.4324,103.2092,103.3074,16600.0
2015-03-06 10:50:00,115.69,115.69,115.4,115.55,12900.0,103.3074,103.3074,103.0485,103.1824,12900.0
2015-03-06 11:00:00,115.5,115.55,115.27,115.27,8100.0,103.1378,103.1824,102.9324,102.9324,8100.0
2015-03-06 11:10:00,115.28,115.33,115.15,115.19,13100.0,102.9413,102.986,102.8252,102.8609,13100.0
2015-03-06 11:20:00,115.21,115.29,115.13,115.22,16800.0,102.8788,102.9502,102.8074,102.8877,16800.0
2015-03-06 11:30:00,115.23,115.25,115.06,115.23,17600.0,102.8967,102.9145,102.7449,102.8967,17600.0
2015-03-06 11:40:00,115.23,115.25,115.04,115.1,10700.0,102.8967,102.9145,102.727,102.7806,10700.0
2015-03-06 11:50:00,115.09,115.27,115.08,115.17,10100.0,102.7717,102.9324,102.7627,102.8431,10100.0
2015-03-06 12:00:00,115.21,115.22,115.09,115.09,8300.0,102.8788,102.8877,102.7717,102.7717,8300.0
2015-03-06 12:10:00,115.09,115.12,114.85,114.91,22900.0,102.7717,102.7984,102.5573,102.6109,22900.0
2015-03-06 12:20:00,114.94,115.02,114.82,114.97,10800.0,102.6377,102.7091,102.5305,102.6645,10800.0
2015-03-06 12:30:00,114.94,115.06,114.81,115.02,11500.0,102.6377,102.7449,102.5216,102.7091,11500.0
2015-03-06 12:40:00,115.1,115.15,115.02,115.1,13100.0,102.7806,102.8252,102.7091,102.7806,13100.0
2015-03-06 12:50:00,115.1,115.11,114.84,114.88,26500.0,102.7806,102.7895,102.5484,102.5841,26500.0
2015-03-06 13:00:00,114.9,115.03,114.87,114.89,9400.0,102.602,102.7181,102.5752,102.5931,9400.0
2015-03-06 13:10:00,114.92,114.93,114.76,114.87,30800.0,102.6198,102.6288,102.477,102.5752,30800.0
2015-03-06 13:20:00,114.91,115.0,114.66,114.95,15200.0,102.6109,102.6913,102.3877,102.6466,15200.0
2015-03-06 13:30:00,114.95,115.0,114.73,114.8,47900.0,102.6466,102.6913,102.4502,102.5127,47900.0
2015-03-06 13:40:00,114.77,114.82,114.72,114.81,23400.0,102.4859,102.5305,102.4413,102.5216,23400.0
2015-03-06 13:50:00,114.86,115.14,114.85,115.14,24600.0,102.5663,102.8163,102.5573,102.8163,24600.0
2015-03-06 14:00:00,115.13,115.41,115.11,115.32,44100.0,102.8074,103.0574,102.7895,102.977,44100.0
2015-03-06 14:10:00,115.32,115.32,114.94,114.97,21000.0,102.977,102.977,102.6377,102.6645,21000.0
2015-03-06 14:20:00,114.97,114.97,114.74,114.79,22800.0,102.6645,102.6645,102.4591,102.5038,22800.0
2015-03-06 14:30:00,114.8,114.85,114.65,114.67,18700.0,102.5127,102.5573,102.3787,102.3966,18700.0
2015-03-06 14:40:00,114.66,114.73,114.51,114.68,24200.0,102.3877,102.4502,102.2537,102.4055,24200.0
2015-03-06 14:50:00,114.69,114.72,114.59,114.59,15000.0,102.4145,102.4413,102.3252,102.3252,15000.0
2015-03-06 15:00:00,114.59,114.88,114.59,114.78,23000.0,102.3252,102.5841,102.3252,102.4948,23000.0
2015-03-06 15:10:00,114.79,114.79,114.63,114.73,22300.0,102.5038,102.5038,102.3609,102.4502,22300.0
2015-03-06 15:20:00,114.77,114.91,114.66,114.73,22300.0,102.4859,102.6109,102.3877,102.4502,22300.0
2015-03-06 15:30:00,114.73,114.8,114.6,114.64,31900.0,102.4502,102.5127,102.3341,102.3698,31900.0
2015-03-06 15:40:00,114.64,114.67,114.52,114.66,49700.0,102.3698,102.3966,102.2627,102.3877,49700.0
2015-03-06 15:50:00,114.66,114.74,114.57,114.71,69200.0,102.3877,102.4591,102.3073,102.4323,69200.0
2015-03-09 09:30:00,114.69,115.56,114.51,115.42,61700.0,102.4145,103.1913,102.2537,103.0663,61700.0
2015-03-09 09:40:00,115.42,115.51,115.05,115.48,30500.0,103.0663,103.1467,102.7359,103.1199,30500.0
2015-03-09 09:50:00,115.48,115.55,115.29,115.49,46200.0,103.1199,103.1824,102.9502,103.1288,46200.0
2015-03-09 10:00:00,115.49,115.64,115.4,115.63,32200.0,103.1288,103.2628,103.0485,103.2539,32200.0
2015-03-09 10:10:00,115.63,115.66,115.45,115.51,17200.0,103.2539,103.2806,103.0931,103.1467,17200.0
2015-03-09 10:20:00,115.51,115.57,115.29,115.44,19300.0,103.1467,103.2003,102.9502,103.0842,19300.0
2015-03-09 10:30:00,115.44,115.58,115.39,115.51,20600.0,103.0842,103.2092,103.0395,103.1467,20600.0
2015-03-09 10:40:00,115.49,115.6,115.49,115.51,10800.0,103.1288,103.2271,103.1288,103.1467,10800.0
2015-03-09 10:50:00,115.54,115.72,115.54,115.68,23500.0,103.1735,103.3342,103.1735,103.2985,23500.0
2015-03-09 11:00:00,115.67,115.71,115.61,115.67,17200.0,103.2896,103.3253,103.236,103.2896,17200.0
2015-03-09 11:10:00,115.67,115.71,115.58,115.6,14000.0,103.2896,103.3253,103.2092,103.2271,14000.0
2015-03-09 11:20:00,115.58,115.58,115.33,115.47,14200.0,103.2092,103.2092,102.986,103.111,14200.0
2015-03-09 11:30:00,115.46,115.65,115.45,115.62,13000.0,103.102,103.2717,103.0931,103.2449,13000.0
2015-03-09 11:40:00,115.63,115.81,115.63,115.67,7000.0,103.2539,103.4146,103.2539,103.2896,7000.0
2015-03-09 11:50:00,115.66,115.66,115.48,115.5,10300.0,103.2806,103.2806,103.1199,103.1378,10300.0
2015-03-09 12:00:00,115.5,115.51,115.25,115.28,9900.0,103.1378,103.1467,102.9145,102.9413,9900.0
2015-03-09 12:10:00,115.29,115.46,115.29,115.44,6800.0,102.9502,103.102,102.9502,103.0842,6800.0
2015-03-09 12:20:00,115.45,115.57,115.41,115.42,9000.0,103.0931,103.2003,103.0574,103.0663,9000.0
2015-03-09 12:30:00,115.42,115.42,115.27,115.33,28700.0,103.0663,103.0663,102.9324,102.986,28700.0
2015-03-09 12:40:00,115.33,115.54,115.31,115.47,12900.0,102.986,103.1735,102.9681,103.111,12900.0
2015-03-09 12:50:00,115.47,115.71,115.46,115.68,24700.0,103.111,103.3253,103.102,103.2985,24700.0
2015-03-09 13:00:00,115.68,115.73,115.67,115.7,16400.0,103.2985,103.3432,103.2896,103.3164,16400.0
2015-03-09 13:10:00,115.7,115.77,115.7,115.71,17400.0,103.3164,103.3789,103.3164,103.3253,17400.0
2015-03-09 13:20:00,115.71,115.83,115.69,115.83,14600.0,103.3253,103.4324,103.3074,103.4324,14600.0
2015-03-09 13:30:00,115.83,115.92,115.83,115.92,15200.0,103.4324,103.5128,103.4324,103.5128,15200.0
2015-03-09 13:40:00,115.93,116.08,115.92,115.96,24500.0,103.5217,103.6557,103.5128,103.5485,24500.0
2015-03-09 13:50:00,115.96,115.97,115.85,115.87,9400.0,103.5485,103.5575,103.4503,103.4682,9400.0
2015-03-09 14:00:00,115.87,116.03,115.87,116.02,16900.0,103.4682,103.611,103.4682,103.6021,16900.0
2015-03-09 14:10:00,116.02,116.03,115.94,115.96,13000.0,103.6021,103.611,103.5307,103.5485,13000.0
2015-03-09 14:20:00,115.95,115.99,115.94,115.98,10500.0,103.5396,103.5753,103.5307,103.5664,10500.0
2015-03-09 14:30:00,115.96,116.08,115.93,116.06,22600.0,103.5485,103.6557,103.5217,103.6378,22600.0
2015-03-09 14:40:00,116.04,116.18,115.99,116.1,28900.0,103.62,103.745,103.5753,103.6735,28900.0
2015-03-09 14:50:00,116.13,116.22,116.13,116.15,11700.0,103.7003,103.7807,103.7003,103.7182,11700.0
2015-03-09 15:00:00,116.14,116.15,116.05,116.15,23000.0,103.7093,103.7182,103.6289,103.7182,23000.0
2015-03-09 15:10:00,116.14,116.14,115.97,116.0,14000.0,103.7093,103.7093,103.5575,103.5843,14000.0
2015-03-09 15:20:00,116.0,116.11,115.98,116.08,24000.0,103.5843,103.6825,103.5664,103.6557,24000.0
2015-03-09 15:30:00,116.09,116.23,115.98,116.0,57300.0,103.6646,103.7896,103.5664,103.5843,57300.0
2015-03-09 15:40:00,116.01,116.15,115.96,116.02,48800.0,103.5932,103.7182,103.5485,103.6021,48800.0
2015-03-09 15:50:00,116.02,116.04,115.84,115.88,55400.0,103.6021,103.62,103.4414,103.4771,55400.0
2015-03-10 09:30:00,114.75,114.87,114.16,114.57,58100.0,102.468,102.5752,101.9412,102.3073,58100.0
2015-03-10 09:40:00,114.58,114.72,114.45,114.72,27100.0,102.3162,102.4413,102.2002,102.4413,27100.0
2015-03-10 09:50:00,114.75,115.31,114.72,115.13,74900.0,102.468,102.9681,102.4413,102.8074,74900.0
2015-03-10 10:00:00,115.12,115.38,114.87,114.97,59800.0,102.7984,103.0306,102.5752,102.6645,59800.0
2015-03-10 10:10:00,114.96,115.06,114.84,114.94,20500.0,102.6556,102.7449,102.5484,102.6377,20500.0
2015-03-10 10:20:00,114.95,115.06,114.79,114.98,24800.0,102.6466,102.7449,102.5038,102.6734,24800.0
2015-03-10 10:30:00,115.02,115.13,114.85,114.86,11100.0,102.7091,102.8074,102.5573,102.5663,11100.0
2015-03-10 10:40:00,114.86,115.22,114.8,115.19,38400.0,102.5663,102.8877,102.5127,102.8609,38400.0
2015-03-10 10:50:00,115.2,115.5,115.01,115.01,81300.0,102.8699,103.1378,102.7002,102.7002,81300.0
2015-03-10 11:00:00,115.03,115.37,115.02,115.18,17000.0,102.7181,103.0217,102.7091,102.852,17000.0
2015-03-10 11:10:00,115.16,115.38,115.13,115.33,12600.0,102.8342,103.0306,102.8074,102.986,12600.0
2015-03-10 11:20:00,115.38,115.43,115.05,115.06,61900.0,103.0306,103.0753,102.7359,102.7449,61900.0
2015-03-10 11:30:00,115.08,115.08,114.97,115.05,10200.0,102.7627,102.7627,102.6645,102.7359,10200.0
2015-03-10 11:40:00,115.06,115.15,115.0,115.0,20100.0,102.7449,102.8252,102.6913,102.6913,20100.0
2015-03-10 11:50:00,114.99,115.12,114.77,114.77,51200.0,102.6824,102.7984,102.4859,102.4859,51200.0
2015-03-10 12:00:00,114.77,114.9,114.73,114.9,31300.0,102.4859,102.602,102.4502,102.602,31300.0
2015-03-10 12:10:00,114.91,114.99,114.82,114.86,7700.0,102.6109,102.6824,102.5305,102.5663,7700.0
2015-03-10 12:20:00,114.84,114.87,114.67,114.79,9700.0,102.5484,102.5752,102.3966,102.5038,9700.0
2015-03-10 12:30:00,114.73,114.92,114.73,114.92,15000.0,102.4502,102.6198,102.4502,102.6198,15000.0
2015-03-10 12:40:00,114.92,115.1,114.89,115.03,30100.0,102.6198,102.7806,102.5931,102.7181,30100.0
2015-03-10 12:50:00,115.05,115.15,114.93,115.02,11600.0,102.7359,102.8252,102.6288,102.7091,11600.0
2015-03-10 13:00:00,115.0,115.07,114.96,114.96,8800.0,102.6913,102.7538,102.6556,102.6556,8800.0
2015-03-10 13:10:00,114.97,115.09,114.96,115.08,12100.0,102.6645,102.7717,102.6556,102.7627,12100.0
2015-03-10 13:20:00,115.1,115.3,115.1,115.27,24000.0,102.7806,102.9592,102.7806,102.9324,24000.0
2015-03-10 13:30:00,115.25,115.42,115.18,115.28,49700.0,102.9145,103.0663,102.852,102.9413,49700.0
2015-03-10 13:40:00,115.26,115.39,115.15,115.33,42400.0,102.9235,103.0395,102.8252,102.986,42400.0
2015-03-10 13:50:00,115.32,115.37,115.19,115.21,20700.0,102.977,103.0217,102.8609,102.8788,20700.0
2015-03-10 14:00:00,115.21,115.38,115.1,115.34,21100.0,102.8788,103.0306,102.7806,102.9949,21100.0
2015-03-10 14:10:00,115.34,115.47,115.08,115.33,52500.0,102.9949,103.111,102.7627,102.986,52500.0
2015-03-10 14:20:00,115.31,115.31,114.99,115.02,33700.0,102.9681,102.9681,102.6824,102.7091,33700.0
2015-03-10 14:30:00,115.04,115.09,114.97,114.97,15500.0,102.727,102.7717,102.6645,102.6645,15500.0
2015-03-10 14:40:00,114.98,115.21,114.91,115.2,34500.0,102.6734,102.8788,102.6109,102.8699,34500.0
2015-03-10 14:50:00,115.19,115.22,115.03,115.1,15600.0,102.8609,102.8877,102.7181,102.7806,15600.0
2015-03-10 15:00:00,115.1,115.23,115.07,115.12,31900.0,102.7806,102.8967,102.7538,102.7984,31900.0
2015-03-10 15:10:00,115.14,115.21,115.03,115.14,19100.0,102.8163,102.8788,102.7181,102.8163,19100.0
2015-03-10 15:20:00,115.14,115.22,114.89,114.92,25600.0,102.8163,102.8877,102.5931,102.6198,25600.0
2015-03-10 15:30:00,114.93,115.01,114.79,114.86,77700.0,102.6288,102.7002,102.5038,102.5663,77700.0
2015-03-10 15:40:00,114.88,115.02,114.78,114.94,43200.0,102.5841,102.7091,102.4948,102.6377,43200.0
2015-03-10 15:50:00,114.94,114.96,114.74,114.89,121900.0,102.6377,102.6556,102.4591,102.5931,121900.0
2015-03-11 09:30:00,114.51,115.08,114.5,114.89,53400.0,102.2537,102.7627,102.2448,102.5931,53400.0
2015-03-11 09:40:00,114.94,115.3,114.48,115.16,26700.0,102.6377,102.9592,102.2269,102.8342,26700.0
2015-03-11 09:50:00,115.15,115.25,114.85,115.19,25100.0,102.8252,102.9145,102.5573,102.8609,25100.0
2015-03-11 10:00:00,115.18,115.31,115.09,115.28,21900.0,102.852,102.9681,102.7717,102.9413,21900.0
2015-03-11 10:10:00,115.34,115.4,115.28,115.31,13700.0,102.9949,103.0485,102.9413,102.9681,13700.0
2015-03-11 10:20:00,115.34,115.4,115.24,115.28,23500.0,102.9949,103.0485,102.9056,102.9413,23500.0
2015-03-11 10:30:00,115.3,115.34,115.1,115.1,10600.0,102.9592,102.9949,102.7806,102.7806,10600.0
2015-03-11 10:40:00,115.09,115.22,114.97,115.22,25400.0,102.7717,102.8877,102.6645,102.8877,25400.0
2015-03-11 10:50:00,115.21,115.29,115.1,115.1,64200.0,102.8788,102.9502,102.7806,102.7806,64200.0
2015-03-11 11:00:00,115.11,115.23,115.09,115.19,20200.0,102.7895,102.8967,102.7717,102.8609,20200.0
2015-03-11 11:10:00,115.2,115.23,114.91,114.97,59300.0,102.8699,102.8967,102.6109,102.6645,59300.0
2015-03-11 11:20:00,114.97,115.01,114.81,114.86,44200.0,102.6645,102.7002,102.5216,102.5663,44200.0
2015-03-11 11:30:00,114.85,114.93,114.84,114.9,32900.0,102.5573,102.6288,102.5484,102.602,32900.0
2015-03-11 11:40:00,114.91,115.02,114.83,114.88,19100.0,102.6109,102.7091,102.5395,102.5841,19100.0
2015-03-11 11:50:00,114.85,114.99,114.8,114.84,11700.0,102.5573,102.6824,102.5127,102.5484,11700.0
2015-03-11 12:00:00,114.85,114.92,114.8,114.85,7300.0,102.5573,102.6198,102.5127,102.5573,7300.0
2015-03-11 12:10:00,114.87,114.99,114.83,114.98,9100.0,102.5752,102.6824,102.5395,102.6734,9100.0
2015-03-11 12:20:00,114.95,114.96,114.76,114.81,7900.0,102.6466,102.6556,102.477,102.5216,7900.0
2015-03-11 12:30:00,114.82,114.93,114.76,114.93,7200.0,102.5305,102.6288,102.477,102.6288,7200.0
2015-03-11 12:40:00,114.93,115.0,114.88,114.9,9300.0,102.6288,102.6913,102.5841,102.602,9300.0
2015-03-11 12:50:00,114.9,114.92,114.73,114.79,14300.0,102.602,102.6198,102.4502,102.5038,14300.0
2015-03-11 13:00:00,114.78,114.84,114.75,114.8,13200.0,102.4948,102.5484,102.468,102.5127,13200.0
2015-03-11 13:10:00,114.8,114.93,114.75,114.79,15800.0,102.5127,102.6288,102.468,102.5038,15800.0
2015-03-11 13:20:00,114.8,114.87,114.76,114.83,19100.0,102.5127,102.5752,102.477,102.5395,19100.0
2015-03-11 13:30:00,114.85,114.85,114.65,114.66,9500.0,102.5573,102.5573,102.3787,102.3877,9500.0
2015-03-11 13:40:00,114.68,114.68,114.32,114.32,10200.0,102.4055,102.4055,102.0841,102.0841,10200.0
2015-03-11 13:50:00,114.34,114.56,114.31,114.56,7400.0,102.1019,102.2984,102.0751,102.2984,7400.0
2015-03-11 14:00:00,114.56,114.9,114.56,114.86,16500.0,102.2984,102.602,102.2984,102.5663,16500.0
2015-03-11 14:10:00,114.9,115.0,114.8,114.99,18700.0,102.602,102.6913,102.5127,102.6824,18700.0
2015-03-11 14:20:00,114.97,114.99,114.86,114.96,26200.0,102.6645,102.6824,102.5663,102.6556,26200.0
2015-03-11 14:30:00,114.96,115.04,114.9,115.01,18000.0,102.6556,102.727,102.602,102.7002,18000.0
2015-03-11 14:40:00,115.01,115.01,114.87,114.95,22500.0,102.7002,102.7002,102.5752,102.6466,22500.0
2015-03-11 14:50:00,114.96,114.97,114.85,114.94,13100.0,102.6556,102.6645,102.5573,102.6377,13100.0
2015-03-11 15:00:00,114.9,114.94,114.84,114.84,37200.0,102.602,102.6377,102.5484,102.5484,37200.0
2015-03-11 15:10:00,114.83,114.89,114.73,114.77,16600.0,102.5395,102.5931,102.4502,102.4859,16600.0
2015-03-11 15:20:00,114.79,114.79,114.64,114.64,12600.0,102.5038,102.5038,102.3698,102.3698,12600.0
2015-03-11 15:30:00,114.66,114.67,114.48,114.5,37200.0,102.3877,102.3966,102.2269,102.2448,37200.0
2015-03-11 15:40:00,114.5,114.68,114.5,114.59,36300.0,102.2448,102.4055,102.2448,102.3252,36300.0
2015-03-11 15:50:00,114.57,114.7,114.5,114.52,63400.0,102.3073,102.4234,102.2448,102.2627,63400.0
2015-03-12 09:30:00,114.44,115.27,114.44,115.27,45100.0,102.1912,102.9324,102.1912,102.9324,45100.0
2015-03-12 09:40:00,115.27,115.37,115.01,115.3,39900.0,102.9324,103.0217,102.7002,102.9592,39900.0
2015-03-12 09:50:00,115.3,115.45,115.06,115.09,40600.0,102.9592,103.0931,102.7449,102.7717,40600.0
2015-03-12 10:00:00,115.1,115.16,115.0,115.07,9600.0,102.7806,102.8342,102.6913,102.7538,9600.0
2015-03-12 10:10:00,115.1,115.19,114.88,114.88,19300.0,102.7806,102.8609,102.5841,102.5841,19300.0
2015-03-12 10:20:00,114.93,115.2,114.93,115.14,11300.0,102.6288,102.8699,102.6288,102.8163,11300.0
2015-03-12 10:30:00,115.11,115.11,115.0,115.08,15100.0,102.7895,102.7895,102.6913,102.7627,15100.0
2015-03-12 10:40:00,115.1,115.15,114.87,114.93,12800.0,102.7806,102.8252,102.5752,102.6288,12800.0
2015-03-12 10:50:00,114.94,115.08,114.87,115.05,13000.0,102.6377,102.7627,102.5752,102.7359,13000.0
2015-03-12 11:00:00,115.05,115.11,114.97,115.06,11500.0,102.7359,102.7895,102.6645,102.7449,11500.0
2015-03-12 11:10:00,115.05,115.3,115.0,115.3,20400.0,102.7359,102.9592,102.6913,102.9592,20400.0
2015-03-12 11:20:00,115.3,115.35,115.24,115.25,22200.0,102.9592,103.0038,102.9056,102.9145,22200.0
2015-03-12 11:30:00,115.26,115.26,115.11,115.15,19800.0,102.9235,102.9235,102.7895,102.8252,19800.0
2015-03-12 11:40:00,115.17,115.17,115.11,115.12,5500.0,102.8431,102.8431,102.7895,102.7984,5500.0
2015-03-12 11:50:00,115.14,115.22,115.12,115.19,11500.0,102.8163,102.8877,102.7984,102.8609,11500.0
2015-03-12 12:00:00,115.18,115.27,115.12,115.12,6600.0,102.852,102.9324,102.7984,102.7984,6600.0
2015-03-12 12:10:00,115.14,115.31,115.14,115.31,13300.0,102.8163,102.9681,102.8163,102.9681,13300.0
2015-03-12 12:20:00,115.31,115.58,115.31,115.57,27000.0,102.9681,103.2092,102.9681,103.2003,27000.0
2015-03-12 12:30:00,115.56,115.65,115.53,115.65,13600.0,103.1913,103.2717,103.1646,103.2717,13600.0
2015-03-12 12:40:00,115.66,115.67,115.57,115.64,11400.0,103.2806,103.2896,103.2003,103.2628,11400.0
2015-03-12 12:50:00,115.68,115.75,115.67,115.71,13800.0,103.2985,103.361,103.2896,103.3253,13800.0
2015-03-12 13:00:00,115.68,115.69,115.59,115.64,8200.0,103.2985,103.3074,103.2181,103.2628,8200.0
2015-03-12 13:10:00,115.65,115.68,115.59,115.63,11000.0,103.2717,103.2985,103.2181,103.2539,11000.0
2015-03-12 13:20:00,115.61,115.67,115.58,115.59,7100.0,103.236,103.2896,103.2092,103.2181,7100.0
2015-03-12 13:30:00,115.56,115.62,115.52,115.54,10100.0,103.1913,103.2449,103.1556,103.1735,10100.0
2015-03-12 13:40:00,115.54,115.64,115.5,115.61,13300.0,103.1735,103.2628,103.1378,103.236,13300.0
2015-03-12 13:50:00,115.64,115.71,115.58,115.59,11000.0,103.2628,103.3253,103.2092,103.2181,11000.0
2015-03-12 14:00:00,115.61,115.62,115.49,115.53,13100.0,103.236,103.2449,103.1288,103.1646,13100.0
2015-03-12 14:10:00,115.53,115.6,115.49,115.5,13400.0,103.1646,103.2271,103.1288,103.1378,13400.0
2015-03-12 14:20:00,115.49,115.5,115.39,115.41,19600.0,103.1288,103.1378,103.0395,103.0574,19600.0
2015-03-12 14:30:00,115.41,115.47,115.39,115.42,10800.0,103.0574,103.111,103.0395,103.0663,10800.0
2015-03-12 14:40:00,115.4,115.41,115.24,115.28,28700.0,103.0485,103.0574,102.9056,102.9413,28700.0
2015-03-12 14:50:00,115.28,115.58,115.27,115.57,19300.0,102.9413,103.2092,102.9324,103.2003,19300.0
2015-03-12 15:00:00,115.6,115.78,115.58,115.63,32900.0,103.2271,103.3878,103.2092,103.2539,32900.0
2015-03-12 15:10:00,115.63,115.69,115.55,115.61,31200.0,103.2539,103.3074,103.1824,103.236,31200.0
2015-03-12 15:20:00,115.6,115.64,115.57,115.59,14500.0,103.2271,103.2628,103.2003,103.2181,14500.0
2015-03-12 15:30:00,115.58,115.6,115.5,115.59,20900.0,103.2092,103.2271,103.1378,103.2181,20900.0
2015-03-12 15:40:00,115.59,115.84,115.57,115.82,47100.0,103.2181,103.4414,103.2003,103.4235,47100.0
2015-03-12 15:50:00,115.83,115.88,115.78,115.8,84800.0,103.4324,103.4771,103.3878,103.4057,84800.0
2015-03-13 09:30:00,115.32,115.34,114.72,114.72,72300.0,102.977,102.9949,102.4413,102.4413,72300.0
2015-03-13 09:40:00,114.59,115.23,114.28,115.18,25400.0,102.3252,102.8967,102.0483,102.852,25400.0
2015-03-13 09:50:00,115.2,115.54,115.2,115.54,11000.0,102.8699,103.1735,102.8699,103.1735,11000.0
2015-03-13 10:00:00,115.53,115.53,114.77,114.78,24000.0,103.1646,103.1646,102.4859,102.4948,24000.0
2015-03-13 10:10:00,114.77,115.12,114.74,115.01,10400.0,102.4859,102.7984,102.4591,102.7002,10400.0
2015-03-13 10:20:00,115.05,115.24,114.94,115.13,23000.0,102.7359,102.9056,102.6377,102.8074,23000.0
2015-03-13 10:30:00,115.09,115.09,114.89,115.0,20600.0,102.7717,102.7717,102.5931,102.6913,20600.0
2015-03-13 10:40:00,114.99,115.14,114.95,115.01,38400.0,102.6824,102.8163,102.6466,102.7002,38400.0
2015-03-13 10:50:00,115.03,115.04,114.64,114.64,16800.0,102.7181,102.727,102.3698,102.3698,16800.0
2015-03-13 11:00:00,114.6,114.74,114.51,114.66,37500.0,102.3341,102.4591,102.2537,102.3877,37500.0
2015-03-13 11:10:00,114.65,114.69,114.52,114.54,27400.0,102.3787,102.4145,102.2627,102.2805,27400.0
2015-03-13 11:20:00,114.5,114.55,114.19,114.26,11000.0,102.2448,102.2894,101.968,102.0305,11000.0
2015-03-13 11:30:00,114.22,114.26,114.01,114.19,34100.0,101.9948,102.0305,101.8072,101.968,34100.0
2015-03-13 11:40:00,114.22,114.31,114.07,114.1,21500.0,101.9948,102.0751,101.8608,101.8876,21500.0
2015-03-13 11:50:00,114.13,114.26,114.03,114.25,17400.0,101.9144,102.0305,101.8251,102.0216,17400.0
2015-03-13 12:00:00,114.21,114.29,114.14,114.27,21600.0,101.9858,102.0573,101.9233,102.0394,21600.0
2015-03-13 12:10:00,114.27,114.32,114.12,114.2,12500.0,102.0394,102.0841,101.9055,101.9769,12500.0
2015-03-13 12:20:00,114.2,114.32,114.2,114.23,10800.0,101.9769,102.0841,101.9769,102.0037,10800.0
2015-03-13 12:30:00,114.22,114.35,114.21,114.33,21600.0,101.9948,102.1109,101.9858,102.093,21600.0
2015-03-13 12:40:00,114.33,114.5,114.33,114.5,16200.0,102.093,102.2448,102.093,102.2448,16200.0
2015-03-13 12:50:00,114.55,114.74,114.55,114.73,7700.0,102.2894,102.4591,102.2894,102.4502,7700.0
2015-03-13 13:00:00,114.7,114.75,114.57,114.57,6500.0,102.4234,102.468,102.3073,102.3073,6500.0
2015-03-13 13:10:00,114.58,114.66,114.5,114.53,6000.0,102.3162,102.3877,102.2448,102.2716,6000.0
2015-03-13 13:20:00,114.58,114.59,114.37,114.37,4300.0,102.3162,102.3252,102.1287,102.1287,4300.0
2015-03-13 13:30:00,114.37,114.47,114.37,114.41,6000.0,102.1287,102.218,102.1287,102.1644,6000.0
2015-03-13 13:40:00,114.43,114.48,114.38,114.44,7700.0,102.1823,102.2269,102.1376,102.1912,7700.0
2015-03-13 13:50:00,114.47,114.6,114.47,114.57,15000.0,102.218,102.3341,102.218,102.3073,15000.0
2015-03-13 14:00:00,114.59,114.64,114.5,114.55,17400.0,102.3252,102.3698,102.2448,102.2894,17400.0
2015-03-13 14:10:00,114.53,114.56,114.43,114.45,12500.0,102.2716,102.2984,102.1823,102.2002,12500.0
2015-03-13 14:20:00,114.44,114.45,114.27,114.36,24100.0,102.1912,102.2002,102.0394,102.1198,24100.0
2015-03-13 14:30:00,114.36,114.41,114.23,114.23,16200.0,102.1198,102.1644,102.0037,102.0037,16200.0
2015-03-13 14:40:00,114.22,114.24,114.09,114.14,18400.0,101.9948,102.0126,101.8787,101.9233,18400.0
2015-03-13 14:50:00,114.15,114.27,114.09,114.25,15100.0,101.9323,102.0394,101.8787,102.0216,15100.0
2015-03-13 15:00:00,114.27,114.28,114.13,114.15,14900.0,102.0394,102.0483,101.9144,101.9323,14900.0
2015-03-13 15:10:00,114.15,114.35,114.15,114.27,16400.0,101.9323,102.1109,101.9323,102.0394,16400.0
2015-03-13 15:20:00,114.24,114.53,114.16,114.53,17000.0,102.0126,102.2716,101.9412,102.2716,17000.0
2015-03-13 15:30:00,114.52,114.56,114.36,114.54,18300.0,102.2627,102.2984,102.1198,102.2805,18300.0
2015-03-13 15:40:00,114.54,114.74,114.43,114.46,43900.0,102.2805,102.4591,102.1823,102.2091,43900.0
2015-03-13 15:50:00,114.46,114.71,114.45,114.47,59900.0,102.2091,102.4323,102.2002,102.218,59900.0
2015-03-16 09:30:00,114.78,115.59,114.78,115.4,51500.0,102.4948,103.2181,102.4948,103.0485,51500.0
2015-03-16 09:40:00,115.4,115.47,115.19,115.19,12600.0,103.0485,103.111,102.8609,102.8609,12600.0
2015-03-16 09:50:00,115.24,115.41,115.09,115.11,18100.0,102.9056,103.0574,102.7717,102.7895,18100.0
2015-03-16 10:00:00,115.12,115.27,115.04,115.05,10800.0,102.7984,102.9324,102.727,102.7359,10800.0
2015-03-16 10:10:00,115.07,115.28,114.96,115.02,23400.0,102.7538,102.9413,102.6556,102.7091,23400.0
2015-03-16 10:20:00,115.0,115.06,114.77,114.8,17400.0,102.6913,102.7449,102.4859,102.5127,17400.0
2015-03-16 10:30:00,114.82,114.93,114.7,114.81,13100.0,102.5305,102.6288,102.4234,102.5216,13100.0
2015-03-16 10:40:00,114.81,114.88,114.74,114.8,18600.0,102.5216,102.5841,102.4591,102.5127,18600.0
2015-03-16 10:50:00,114.76,115.0,114.72,114.97,12800.0,102.477,102.6913,102.4413,102.6645,12800.0
2015-03-16 11:00:00,115.0,115.08,114.86,114.97,17900.0,102.6913,102.7627,102.5663,102.6645,17900.0
2015-03-16 11:10:00,114.97,115.03,114.77,114.77,9600.0,102.6645,102.7181,102.4859,102.4859,9600.0
2015-03-16 11:20:00,114.78,114.91,114.74,114.86,13600.0,102.4948,102.6109,102.4591,102.5663,13600.0
2015-03-16 11:30:00,114.87,114.93,114.75,114.77,11600.0,102.5752,102.6288,102.468,102.4859,11600.0
2015-03-16 11:40:00,114.79,114.87,114.75,114.85,12500.0,102.5038,102.5752,102.468,102.5573,12500.0
2015-03-16 11:50:00,114.86,114.96,114.73,114.75,14400.0,102.5663,102.6556,102.4502,102.468,14400.0
2015-03-16 12:00:00,114.76,114.76,114.59,114.59,30800.0,102.477,102.477,102.3252,102.3252,30800.0
2015-03-16 12:10:00,114.61,114.66,114.59,114.61,14200.0,102.343,102.3877,102.3252,102.343,14200.0
2015-03-16 12:20:00,114.62,114.65,114.57,114.59,11400.0,102.352,102.3787,102.3073,102.3252,11400.0
2015-03-16 12:30:00,114.61,114.63,114.52,114.53,10500.0,102.343,102.3609,102.2627,102.2716,10500.0
2015-03-16 12:40:00,114.55,114.61,114.48,114.54,103300.0,102.2894,102.343,102.2269,102.2805,103300.0
2015-03-16 12:50:00,114.54,114.7,114.54,114.69,21600.0,102.2805,102.4234,102.2805,102.4145,21600.0
2015-03-16 13:00:00,114.69,114.71,114.59,114.61,12300.0,102.4145,102.4323,102.3252,102.343,12300.0
2015-03-16 13:10:00,114.63,114.72,114.62,114.69,10600.0,102.3609,102.4413,102.352,102.4145,10600.0
2015-03-16 13:20:00,114.7,114.79,114.66,114.72,14900.0,102.4234,102.5038,102.3877,102.4413,14900.0
2015-03-16 13:30:00,114.72,114.79,114.68,114.79,16500.0,102.4413,102.5038,102.4055,102.5038,16500.0
2015-03-16 13:40:00,114.78,114.85,114.76,114.8,11500.0,102.4948,102.5573,102.477,102.5127,11500.0
2015-03-16 13:50:00,114.8,114.82,114.69,114.78,35700.0,102.5127,102.5305,102.4145,102.4948,35700.0
2015-03-16 14:00:00,114.79,114.87,114.72,114.76,15200.0,102.5038,102.5752,102.4413,102.477,15200.0
2015-03-16 14:10:00,114.76,114.82,114.69,114.82,19900.0,102.477,102.5305,102.4145,102.5305,19900.0
2015-03-16 14:20:00,114.84,114.88,114.74,114.75,14900.0,102.5484,102.5841,102.4591,102.468,14900.0
2015-03-16 14:30:00,114.74,114.81,114.71,114.74,16300.0,102.4591,102.5216,102.4323,102.4591,16300.0
2015-03-16 14:40:00,114.76,114.93,114.75,114.83,23000.0,102.477,102.6288,102.468,102.5395,23000.0
2015-03-16 14:50:00,114.83,114.9,114.76,114.88,15400.0,102.5395,102.602,102.477,102.5841,15400.0
2015-03-16 15:00:00,114.89,114.95,114.83,114.83,22400.0,102.5931,102.6466,102.5395,102.5395,22400.0
2015-03-16 15:10:00,114.84,114.86,114.74,114.77,34100.0,102.5484,102.5663,102.4591,102.4859,34100.0
2015-03-16 15:20:00,114.78,114.94,114.77,114.94,20900.0,102.4948,102.6377,102.4859,102.6377,20900.0
2015-03-16 15:30:00,114.94,115.01,114.91,114.96,35600.0,102.6377,102.7002,102.6109,102.6556,35600.0
2015-03-16 15:40:00,114.96,115.15,114.94,115.12,41900.0,102.6556,102.8252,102.6377,102.7984,41900.0
2015-03-16 15:50:00,115.14,115.19,114.99,115.15,81100.0,102.8163,102.8609,102.6824,102.8252,81100.0
2015-03-17 09:30:00,114.41,114.87,114.26,114.35,47300.0,102.1644,102.5752,102.0305,102.1109,47300.0
2015-03-17 09:40:00,114.47,114.76,114.42,114.49,14100.0,102.218,102.477,102.1734,102.2359,14100.0
2015-03-17 09:50:00,114.46,114.64,114.36,114.52,30900.0,102.2091,102.3698,102.1198,102.2627,30900.0
2015-03-17 10:00:00,114.54,114.6,114.1,114.29,19100.0,102.2805,102.3341,101.8876,102.0573,19100.0
2015-03-17 10:10:00,114.29,114.47,114.16,114.19,15200.0,102.0573,102.218,101.9412,101.968,15200.0
2015-03-17 10:20:00,114.2,114.32,114.15,114.24,18200.0,101.9769,102.0841,101.9323,102.0126,18200.0
2015-03-17 10:30:00,114.25,114.33,114.08,114.11,17200.0,102.0216,102.093,101.8698,101.8965,17200.0
2015-03-17 10:40:00,114.1,114.1,113.95,114.09,21000.0,101.8876,101.8876,101.7537,101.8787,21000.0
2015-03-17 10:50:00,114.09,114.13,113.97,114.04,19400.0,101.8787,101.9144,101.7715,101.834,19400.0
2015-03-17 11:00:00,114.01,114.01,113.7,113.71,28900.0,101.8072,101.8072,101.5304,101.5394,28900.0
2015-03-17 11:10:00,113.71,113.78,113.47,113.49,28000.0,101.5394,101.6019,101.325,101.3429,28000.0
2015-03-17 11:20:00,113.47,113.65,113.44,113.65,15000.0,101.325,101.4858,101.2983,101.4858,15000.0
2015-03-17 11:30:00,113.66,113.7,113.51,113.51,23300.0,101.4947,101.5304,101.3608,101.3608,23300.0
2015-03-17 11:40:00,113.51,113.57,113.46,113.49,22100.0,101.3608,101.4143,101.3161,101.3429,22100.0
2015-03-17 11:50:00,113.48,113.73,113.41,113.73,15500.0,101.334,101.5572,101.2715,101.5572,15500.0
2015-03-17 12:00:00,113.74,113.74,113.64,113.67,19000.0,101.5661,101.5661,101.4768,101.5036,19000.0
2015-03-17 12:10:00,113.69,113.7,113.52,113.53,12600.0,101.5215,101.5304,101.3697,101.3786,12600.0
2015-03-17 12:20:00,113.49,113.66,113.48,113.62,26200.0,101.3429,101.4947,101.334,101.459,26200.0
2015-03-17 12:30:00,113.62,113.68,113.46,113.65,12300.0,101.459,101.5126,101.3161,101.4858,12300.0
2015-03-17 12:40:00,113.65,113.73,113.61,113.61,13800.0,101.4858,101.5572,101.4501,101.4501,13800.0
2015-03-17 12:50:00,113.61,113.79,113.61,113.79,23100.0,101.4501,101.6108,101.4501,101.6108,23100.0
2015-03-17 13:00:00,113.79,113.88,113.76,113.88,19600.0,101.6108,101.6912,101.584,101.6912,19600.0
2015-03-17 13:10:00,113.91,114.29,113.91,114.03,25200.0,101.7179,102.0573,101.7179,101.8251,25200.0
2015-03-17 13:20:00,114.07,114.2,114.07,114.16,8200.0,101.8608,101.9769,101.8608,101.9412,8200.0
2015-03-17 13:30:00,114.18,114.28,114.15,114.28,14400.0,101.9591,102.0483,101.9323,102.0483,14400.0
2015-03-17 13:40:00,114.27,114.31,114.23,114.3,15400.0,102.0394,102.0751,102.0037,102.0662,15400.0
2015-03-17 13:50:00,114.3,114.44,114.3,114.39,16200.0,102.0662,102.1912,102.0662,102.1466,16200.0
2015-03-17 14:00:00,114.39,114.62,114.32,114.33,25400.0,102.1466,102.352,102.0841,102.093,25400.0
2015-03-17 14:10:00,114.33,114.49,114.33,114.42,16100.0,102.093,102.2359,102.093,102.1734,16100.0
2015-03-17 14:20:00,114.43,114.45,114.33,114.36,15900.0,102.1823,102.2002,102.093,102.1198,15900.0
2015-03-17 14:30:00,114.36,114.42,114.25,114.32,14900.0,102.1198,102.1734,102.0216,102.0841,14900.0
2015-03-17 14:40:00,114.32,114.47,114.3,114.46,17600.0,102.0841,102.218,102.0662,102.2091,17600.0
2015-03-17 14:50:00,114.45,114.6,114.41,114.6,19400.0,102.2002,102.3341,102.1644,102.3341,19400.0
2015-03-17 15:00:00,114.6,114.64,114.56,114.64,15000.0,102.3341,102.3698,102.2984,102.3698,15000.0
2015-03-17 15:10:00,114.65,114.71,114.47,114.54,14400.0,102.3787,102.4323,102.218,102.2805,14400.0
2015-03-17 15:20:00,114.57,114.61,114.51,114.53,15100.0,102.3073,102.343,102.2537,102.2716,15100.0
2015-03-17 15:30:00,114.54,114.61,114.39,114.41,23200.0,102.2805,102.343,102.1466,102.1644,23200.0
2015-03-17 15:40:00,114.41,114.45,114.28,114.37,38300.0,102.1644,102.2002,102.0483,102.1287,38300.0
2015-03-17 15:50:00,114.39,114.43,114.14,114.31,71400.0,102.1466,102.1823,101.9233,102.0751,71400.0
2015-03-18 09:30:00,113.87,113.87,112.94,113.0,51500.0,101.6822,101.6822,100.8518,100.9053,51500.0
2015-03-18 09:40:00,113.05,113.13,112.86,113.01,33100.0,100.95,101.0214,100.7803,100.9143,33100.0
2015-03-18 09:50:00,113.01,113.22,112.74,112.94,22700.0,100.9143,101.1018,100.6732,100.8518,22700.0
2015-03-18 10:00:00,112.96,113.76,112.94,113.74,11100.0,100.8696,101.584,100.8518,101.5661,11100.0
2015-03-18 10:10:00,113.74,113.85,113.65,113.71,8100.0,101.5661,101.6644,101.4858,101.5394,8100.0
2015-03-18 10:20:00,113.7,113.77,113.63,113.69,8600.0,101.5304,101.5929,101.4679,101.5215,8600.0
2015-03-18 10:30:00,113.73,113.74,113.48,113.52,26600.0,101.5572,101.5661,101.334,101.3697,26600.0
2015-03-18 10:40:00,113.51,113.69,113.51,113.69,15700.0,101.3608,101.5215,101.3608,101.5215,15700.0
2015-03-18 10:50:00,113.68,113.69,113.52,113.65,13500.0,101.5126,101.5215,101.3697,101.4858,13500.0
2015-03-18 11:00:00,113.66,113.66,113.47,113.62,23200.0,101.4947,101.4947,101.325,101.459,23200.0
2015-03-18 11:10:00,113.64,113.64,113.33,113.37,22100.0,101.4768,101.4768,101.2,101.2357,22100.0
2015-03-18 11:20:00,113.33,113.33,112.92,113.0,29000.0,101.2,101.2,100.8339,100.9053,29000.0
2015-03-18 11:30:00,113.0,113.2,112.98,113.2,16500.0,100.9053,101.0839,100.8875,101.0839,16500.0
2015-03-18 11:40:00,113.2,113.29,113.13,113.22,11500.0,101.0839,101.1643,101.0214,101.1018,11500.0
2015-03-18 11:50:00,113.22,113.47,113.17,113.43,15000.0,101.1018,101.325,101.0572,101.2893,15000.0
2015-03-18 12:00:00,113.41,113.53,113.33,113.43,9500.0,101.2715,101.3786,101.2,101.2893,9500.0
2015-03-18 12:10:00,113.49,113.49,113.32,113.43,8200.0,101.3429,101.3429,101.1911,101.2893,8200.0
2015-03-18 12:20:00,113.42,113.6,113.39,113.57,8300.0,101.2804,101.4411,101.2536,101.4143,8300.0
2015-03-18 12:30:00,113.57,113.77,113.52,113.77,10200.0,101.4143,101.5929,101.3697,101.5929,10200.0
2015-03-18 12:40:00,113.74,113.77,113.53,113.63,7400.0,101.5661,101.5929,101.3786,101.4679,7400.0
2015-03-18 12:50:00,113.62,113.68,113.55,113.55,3300.0,101.459,101.5126,101.3965,101.3965,3300.0
2015-03-18 13:00:00,113.55,113.67,113.52,113.57,7100.0,101.3965,101.5036,101.3697,101.4143,7100.0
2015-03-18 13:10:00,113.57,113.68,113.53,113.65,4700.0,101.4143,101.5126,101.3786,101.4858,4700.0
2015-03-18 13:20:00,113.65,113.72,113.55,113.63,16800.0,101.4858,101.5483,101.3965,101.4679,16800.0
2015-03-18 13:30:00,113.61,113.74,113.55,113.65,12800.0,101.4501,101.5661,101.3965,101.4858,12800.0
2015-03-18 13:40:00,113.66,113.78,113.64,113.78,18900.0,101.4947,101.6019,101.4768,101.6019,18900.0
2015-03-18 13:50:00,113.76,114.13,113.76,114.02,7100.0,101.584,101.9144,101.584,101.8162,7100.0
2015-03-18 14:00:00,114.07,115.22,113.87,114.95,27500.0,101.8608,102.8877,101.6822,102.6466,27500.0
2015-03-18 14:10:00,114.99,115.56,114.95,115.46,24500.0,102.6824,103.1913,102.6466,103.102,24500.0
2015-03-18 14:20:00,115.36,115.42,115.21,115.38,21200.0,103.0128,103.0663,102.8788,103.0306,21200.0
2015-03-18 14:30:00,115.37,115.7,115.29,115.64,27400.0,103.0217,103.3164,102.9502,103.2628,27400.0
2015-03-18 14:40:00,115.68,115.78,115.52,115.57,24400.0,103.2985,103.3878,103.1556,103.2003,24400.0
2015-03-18 14:50:00,115.51,115.65,115.46,115.54,38100.0,103.1467,103.2717,103.102,103.1735,38100.0
2015-03-18 15:00:00,115.54,116.14,115.48,116.12,68400.0,103.1735,103.7093,103.1199,103.6914,68400.0
2015-03-18 15:10:00,116.09,116.45,116.06,116.27,44300.0,103.6646,103.9861,103.6378,103.8254,44300.0
2015-03-18 15:20:00,116.28,116.31,116.04,116.09,42100.0,103.8343,103.8611,103.62,103.6646,42100.0
2015-03-18 15:30:00,116.09,116.22,115.87,115.95,49400.0,103.6646,103.7807,103.4682,103.5396,49400.0
2015-03-18 15:40:00,115.94,115.96,115.71,115.74,75200.0,103.5307,103.5485,103.3253,103.3521,75200.0
2015-03-18 15:50:00,115.72,115.75,115.54,115.68,113000.0,103.3342,103.361,103.1735,103.2985,113000.0
2015-03-19 09:30:00,115.16,115.3,114.84,114.98,31900.0,102.8342,102.9592,102.5484,102.6734,31900.0
2015-03-19 09:40:00,115.01,115.01,114.31,114.38,12000.0,102.7002,102.7002,102.0751,102.1376,12000.0
2015-03-19 09:50:00,114.37,115.1,114.37,115.1,21600.0,102.1287,102.7806,102.1287,102.7806,21600.0
2015-03-19 10:00:00,115.1,115.27,114.78,114.78,26400.0,102.7806,102.9324,102.4948,102.4948,26400.0
2015-03-19 10:10:00,114.78,115.0,114.65,114.85,26700.0,102.4948,102.6913,102.3787,102.5573,26700.0
2015-03-19 10:20:00,114.93,115.1,114.86,115.1,18000.0,102.6288,102.7806,102.5663,102.7806,18000.0
2015-03-19 10:30:00,115.1,115.1,114.9,114.99,28000.0,102.7806,102.7806,102.602,102.6824,28000.0
2015-03-19 10:40:00,115.01,115.1,114.79,114.83,13900.0,102.7002,102.7806,102.5038,102.5395,13900.0
2015-03-19 10:50:00,114.8,114.97,114.75,114.96,33500.0,102.5127,102.6645,102.468,102.6556,33500.0
2015-03-19 11:00:00,114.98,114.98,114.82,114.85,29100.0,102.6734,102.6734,102.5305,102.5573,29100.0
2015-03-19 11:10:00,114.86,115.17,114.86,115.16,21600.0,102.5663,102.8431,102.5663,102.8342,21600.0
2015-03-19 11:20:00,115.13,115.27,115.12,115.17,14000.0,102.8074,102.9324,102.7984,102.8431,14000.0
2015-03-19 11:30:00,115.17,115.17,114.76,114.8,10400.0,102.8431,102.8431,102.477,102.5127,10400.0
2015-03-19 11:40:00,114.8,114.8,114.53,114.56,12200.0,102.5127,102.5127,102.2716,102.2984,12200.0
2015-03-19 11:50:00,114.56,114.56,114.44,114.54,15300.0,102.2984,102.2984,102.1912,102.2805,15300.0
2015-03-19 12:00:00,114.53,114.79,114.52,114.73,12800.0,102.2716,102.5038,102.2627,102.4502,12800.0
2015-03-19 12:10:00,114.73,114.82,114.53,114.57,16900.0,102.4502,102.5305,102.2716,102.3073,16900.0
2015-03-19 12:20:00,114.6,114.65,114.52,114.65,8000.0,102.3341,102.3787,102.2627,102.3787,8000.0
2015-03-19 12:30:00,114.69,114.75,114.55,114.56,9300.0,102.4145,102.468,102.2894,102.2984,9300.0
2015-03-19 12:40:00,114.59,114.82,114.59,114.78,10900.0,102.3252,102.5305,102.3252,102.4948,10900.0
2015-03-19 12:50:00,114.78,114.82,114.6,114.76,9600.0,102.4948,102.5305,102.3341,102.477,9600.0
2015-03-19 13:00:00,114.75,114.85,114.67,114.84,7600.0,102.468,102.5573,102.3966,102.5484,7600.0
2015-03-19 13:10:00,114.86,115.05,114.85,115.03,8500.0,102.5663,102.7359,102.5573,102.7181,8500.0
2015-03-19 13:20:00,115.05,115.25,115.05,115.2,10200.0,102.7359,102.9145,102.7359,102.8699,10200.0
2015-03-19 13:30:00,115.2,115.26,115.17,115.26,11200.0,102.8699,102.9235,102.8431,102.9235,11200.0
2015-03-19 13:40:00,115.26,115.32,115.19,115.28,17700.0,102.9235,102.977,102.8609,102.9413,17700.0
2015-03-19 13:50:00,115.26,115.33,115.16,115.19,10000.0,102.9235,102.986,102.8342,102.8609,10000.0
2015-03-19 14:00:00,115.15,115.42,115.15,115.42,8600.0,102.8252,103.0663,102.8252,103.0663,8600.0
2015-03-19 14:10:00,115.45,115.53,115.19,115.21,10100.0,103.0931,103.1646,102.8609,102.8788,10100.0
2015-03-19 14:20:00,115.23,115.28,115.15,115.24,11000.0,102.8967,102.9413,102.8252,102.9056,11000.0
2015-03-19 14:30:00,115.24,115.28,115.09,115.2,8500.0,102.9056,102.9413,102.7717,102.8699,8500.0
2015-03-19 14:40:00,115.2,115.29,115.2,115.22,11800.0,102.8699,102.9502,102.8699,102.8877,11800.0
2015-03-19 14:50:00,115.23,115.3,115.05,115.16,11400.0,102.8967,102.9592,102.7359,102.8342,11400.0
2015-03-19 15:00:00,115.22,115.27,115.12,115.22,9600.0,102.8877,102.9324,102.7984,102.8877,9600.0
2015-03-19 15:10:00,115.18,115.19,115.06,115.06,17500.0,102.852,102.8609,102.7449,102.7449,17500.0
2015-03-19 15:20:00,115.1,115.1,114.89,114.99,26800.0,102.7806,102.7806,102.5931,102.6824,26800.0
2015-03-19 15:30:00,114.96,115.17,114.94,115.1,33700.0,102.6556,102.8431,102.6377,102.7806,33700.0
2015-03-19 15:40:00,115.1,115.14,114.96,115.14,46200.0,102.7806,102.8163,102.6556,102.8163,46200.0
2015-03-19 15:50:00,115.13,115.2,115.0,115.04,72700.0,102.8074,102.8699,102.6913,102.727,72700.0
2015-03-20 09:30:00,115.75,115.84,115.26,115.74,274600.0,103.361,103.4414,102.9235,103.3521,274600.0
2015-03-20 09:40:00,115.73,115.91,115.41,115.65,38300.0,103.3432,103.5039,103.0574,103.2717,38300.0
2015-03-20 09:50:00,115.69,116.0,115.55,115.59,64000.0,103.3074,103.5843,103.1824,103.2181,64000.0
2015-03-20 10:00:00,115.56,115.68,115.41,115.45,20900.0,103.1913,103.2985,103.0574,103.0931,20900.0
2015-03-20 10:10:00,115.41,115.51,115.31,115.47,7900.0,103.0574,103.1467,102.9681,103.111,7900.0
2015-03-20 10:20:00,115.46,115.53,115.4,115.48,13800.0,103.102,103.1646,103.0485,103.1199,13800.0
2015-03-20 10:30:00,115.54,115.79,115.54,115.7,15100.0,103.1735,103.3967,103.1735,103.3164,15100.0
2015-03-20 10:40:00,115.69,115.79,115.64,115.64,8300.0,103.3074,103.3967,103.2628,103.2628,8300.0
2015-03-20 10:50:00,115.66,115.83,115.62,115.77,9500.0,103.2806,103.4324,103.2449,103.3789,9500.0
2015-03-20 11:00:00,115.77,115.82,115.7,115.7,16800.0,103.3789,103.4235,103.3164,103.3164,16800.0
2015-03-20 11:10:00,115.65,115.82,115.65,115.7,8100.0,103.2717,103.4235,103.2717,103.3164,8100.0
2015-03-20 11:20:00,115.72,115.77,115.67,115.75,7200.0,103.3342,103.3789,103.2896,103.361,7200.0
2015-03-20 11:30:00,115.72,115.8,115.69,115.76,8700.0,103.3342,103.4057,103.3074,103.3699,8700.0
2015-03-20 11:40:00,115.75,115.75,115.57,115.64,7600.0,103.361,103.361,103.2003,103.2628,7600.0
2015-03-20 11:50:00,115.64,115.77,115.62,115.75,9500.0,103.2628,103.3789,103.2449,103.361,9500.0
2015-03-20 12:00:00,115.76,115.79,115.71,115.78,7900.0,103.3699,103.3967,103.3253,103.3878,7900.0
2015-03-20 12:10:00,115.77,115.79,115.71,115.76,9500.0,103.3789,103.3967,103.3253,103.3699,9500.0
2015-03-20 12:20:00,115.76,115.77,115.67,115.72,7400.0,103.3699,103.3789,103.2896,103.3342,7400.0
2015-03-20 12:30:00,115.75,115.77,115.69,115.74,4900.0,103.361,103.3789,103.3074,103.3521,4900.0
2015-03-20 12:40:00,115.75,115.79,115.71,115.75,6800.0,103.361,103.3967,103.3253,103.361,6800.0
2015-03-20 12:50:00,115.79,115.94,115.75,115.93,10600.0,103.3967,103.5307,103.361,103.5217,10600.0
2015-03-20 13:00:00,115.95,115.99,115.93,115.96,10300.0,103.5396,103.5753,103.5217,103.5485,10300.0
2015-03-20 13:10:00,115.96,116.02,115.9,115.94,10000.0,103.5485,103.6021,103.495,103.5307,10000.0
2015-03-20 13:20:00,115.97,116.01,115.87,115.87,5900.0,103.5575,103.5932,103.4682,103.4682,5900.0
2015-03-20 13:30:00,115.88,115.95,115.87,115.91,6300.0,103.4771,103.5396,103.4682,103.5039,6300.0
2015-03-20 13:40:00,115.89,115.93,115.86,115.87,5100.0,103.486,103.5217,103.4592,103.4682,5100.0
2015-03-20 13:50:00,115.87,115.87,115.76,115.79,5300.0,103.4682,103.4682,103.3699,103.3967,5300.0
2015-03-20 14:00:00,115.79,115.86,115.75,115.85,7900.0,103.3967,103.4592,103.361,103.4503,7900.0
2015-03-20 14:10:00,115.82,115.84,115.78,115.84,6600.0,103.4235,103.4414,103.3878,103.4414,6600.0
2015-03-20 14:20:00,115.83,115.85,115.74,115.77,9900.0,103.4324,103.4503,103.3521,103.3789,9900.0
2015-03-20 14:30:00,115.78,115.88,115.76,115.85,14500.0,103.3878,103.4771,103.3699,103.4503,14500.0
2015-03-20 14:40:00,115.85,115.86,115.72,115.76,9500.0,103.4503,103.4592,103.3342,103.3699,9500.0
2015-03-20 14:50:00,115.78,115.96,115.78,115.93,15900.0,103.3878,103.5485,103.3878,103.5217,15900.0
2015-03-20 15:00:00,115.9,115.94,115.83,115.9,11900.0,103.495,103.5307,103.4324,103.495,11900.0
2015-03-20 15:10:00,115.88,115.92,115.55,115.56,18000.0,103.4771,103.5128,103.1824,103.1913,18000.0
2015-03-20 15:20:00,115.54,115.73,115.5,115.6,12000.0,103.1735,103.3432,103.1378,103.2271,12000.0
2015-03-20 15:30:00,115.61,115.72,115.52,115.72,24100.0,103.236,103.3342,103.1556,103.3342,24100.0
2015-03-20 15:40:00,115.74,115.75,115.54,115.55,80400.0,103.3521,103.361,103.1735,103.1824,80400.0
2015-03-20 15:50:00,115.56,115.58,115.24,115.28,162800.0,103.1913,103.2092,102.9056,102.9413,162800.0
2015-03-23 09:30:00,115.46,115.46,114.8,114.96,32800.0,103.102,103.102,102.5127,102.6556,32800.0
2015-03-23 09:40:00,115.0,115.23,114.93,115.06,27200.0,102.6913,102.8967,102.6288,102.7449,27200.0
2015-03-23 09:50:00,115.05,115.05,114.43,114.59,36200.0,102.7359,102.7359,102.1823,102.3252,36200.0
2015-03-23 10:00:00,114.61,115.27,114.61,115.27,22500.0,102.343,102.9324,102.343,102.9324,22500.0
2015-03-23 10:10:00,115.28,115.37,114.96,115.05,35700.0,102.9413,103.0217,102.6556,102.7359,35700.0
2015-03-23 10:20:00,115.06,115.17,115.02,115.1,20700.0,102.7449,102.8431,102.7091,102.7806,20700.0
2015-03-23 10:30:00,115.1,115.13,114.88,115.1,12800.0,102.7806,102.8074,102.5841,102.7806,12800.0
2015-03-23 10:40:00,115.14,115.2,115.04,115.05,12200.0,102.8163,102.8699,102.727,102.7359,12200.0
2015-03-23 10:50:00,115.03,115.05,114.89,115.0,25800.0,102.7181,102.7359,102.5931,102.6913,25800.0
2015-03-23 11:00:00,115.01,115.08,114.95,114.97,22000.0,102.7002,102.7627,102.6466,102.6645,22000.0
2015-03-23 11:10:00,114.97,115.17,114.97,115.11,15300.0,102.6645,102.8431,102.6645,102.7895,15300.0
2015-03-23 11:20:00,115.13,115.22,114.88,114.89,27300.0,102.8074,102.8877,102.5841,102.5931,27300.0
2015-03-23 11:30:00,114.87,115.05,114.87,114.98,10600.0,102.5752,102.7359,102.5752,102.6734,10600.0
2015-03-23 11:40:00,115.0,115.0,114.87,114.88,10600.0,102.6913,102.6913,102.5752,102.5841,10600.0
2015-03-23 11:50:00,114.89,114.92,114.85,114.89,10600.0,102.5931,102.6198,102.5573,102.5931,10600.0
2015-03-23 12:00:00,114.89,114.91,114.73,114.74,13100.0,102.5931,102.6109,102.4502,102.4591,13100.0
2015-03-23 12:10:00,114.75,114.79,114.58,114.67,21200.0,102.468,102.5038,102.3162,102.3966,21200.0
2015-03-23 12:20:00,114.66,114.81,114.66,114.78,18500.0,102.3877,102.5216,102.3877,102.4948,18500.0
2015-03-23 12:30:00,114.78,114.86,114.66,114.72,15900.0,102.4948,102.5663,102.3877,102.4413,15900.0
2015-03-23 12:40:00,114.73,114.79,114.55,114.56,17600.0,102.4502,102.5038,102.2894,102.2984,17600.0
2015-03-23 12:50:00,114.54,114.65,114.54,114.57,16700.0,102.2805,102.3787,102.2805,102.3073,16700.0
2015-03-23 13:00:00,114.57,114.57,114.51,114.54,15400.0,102.3073,102.3073,102.2537,102.2805,15400.0
2015-03-23 13:10:00,114.56,114.57,114.43,114.49,28800.0,102.2984,102.3073,102.1823,102.2359,28800.0
2015-03-23 13:20:00,114.5,114.59,114.47,114.49,17600.0,102.2448,102.3252,102.218,102.2359,17600.0
2015-03-23 13:30:00,114.49,114.55,114.41,114.55,17700.0,102.2359,102.2894,102.1644,102.2894,17700.0
2015-03-23 13:40:00,114.55,114.75,114.55,114.67,19700.0,102.2894,102.468,102.2894,102.3966,19700.0
2015-03-23 13:50:00,114.68,114.69,114.55,114.62,17100.0,102.4055,102.4145,102.2894,102.352,17100.0
2015-03-23 14:00:00,114.62,114.78,114.45,114.75,27700.0,102.352,102.4948,102.2002,102.468,27700.0
2015-03-23 14:10:00,114.78,114.94,114.76,114.82,16100.0,102.4948,102.6377,102.477,102.5305,16100.0
2015-03-23 14:20:00,114.82,114.95,114.81,114.88,12000.0,102.5305,102.6466,102.5216,102.5841,12000.0
2015-03-23 14:30:00,114.89,114.89,114.69,114.77,14700.0,102.5931,102.5931,102.4145,102.4859,14700.0
2015-03-23 14:40:00,114.77,114.81,114.66,114.67,20700.0,102.4859,102.5216,102.3877,102.3966,20700.0
2015-03-23 14:50:00,114.67,114.76,114.66,114.68,14400.0,102.3966,102.477,102.3877,102.4055,14400.0
2015-03-23 15:00:00,114.69,114.69,114.5,114.62,27400.0,102.4145,102.4145,102.2448,102.352,27400.0
2015-03-23 15:10:00,114.62,114.69,114.56,114.61,30300.0,102.352,102.4145,102.2984,102.343,30300.0
2015-03-23 15:20:00,114.62,114.73,114.57,114.58,38900.0,102.352,102.4502,102.3073,102.3162,38900.0
2015-03-23 15:30:00,114.59,114.65,114.57,114.59,45800.0,102.3252,102.3787,102.3073,102.3252,45800.0
2015-03-23 15:40:00,114.59,114.66,114.53,114.64,56200.0,102.3252,102.3877,102.2716,102.3698,56200.0
2015-03-23 15:50:00,114.62,114.62,114.27,114.3,101600.0,102.352,102.352,102.0394,102.0662,101600.0
2015-03-24 09:30:00,114.28,114.57,113.93,113.93,57200.0,102.0483,102.3073,101.7358,101.7358,57200.0
2015-03-24 09:40:00,113.93,114.1,113.78,114.1,21700.0,101.7358,101.8876,101.6019,101.8876,21700.0
2015-03-24 09:50:00,114.18,114.36,114.02,114.32,26600.0,101.9591,102.1198,101.8162,102.0841,26600.0
2015-03-24 10:00:00,114.29,114.51,114.16,114.19,60300.0,102.0573,102.2537,101.9412,101.968,60300.0
2015-03-24 10:10:00,114.19,114.19,113.99,114.16,91700.0,101.968,101.968,101.7894,101.9412,91700.0
2015-03-24 10:20:00,114.14,114.31,114.01,114.07,62900.0,101.9233,102.0751,101.8072,101.8608,62900.0
2015-03-24 10:30:00,114.06,114.25,113.99,114.24,50400.0,101.8519,102.0216,101.7894,102.0126,50400.0
2015-03-24 10:40:00,114.23,114.33,113.81,113.84,35200.0,102.0037,102.093,101.6287,101.6554,35200.0
2015-03-24 10:50:00,113.85,114.22,113.83,114.05,27500.0,101.6644,101.9948,101.6465,101.843,27500.0
2015-03-24 11:00:00,114.08,114.18,113.96,114.09,25500.0,101.8698,101.9591,101.7626,101.8787,25500.0
2015-03-24 11:10:00,114.09,114.12,113.99,114.11,25100.0,101.8787,101.9055,101.7894,101.8965,25100.0
2015-03-24 11:20:00,114.1,114.15,113.97,114.1,19800.0,101.8876,101.9323,101.7715,101.8876,19800.0
2015-03-24 11:30:00,114.11,114.11,113.88,113.89,43900.0,101.8965,101.8965,101.6912,101.7001,43900.0
2015-03-24 11:40:00,113.92,114.0,113.82,113.87,21200.0,101.7269,101.7983,101.6376,101.6822,21200.0
2015-03-24 11:50:00,113.87,114.08,113.86,113.95,23200.0,101.6822,101.8698,101.6733,101.7537,23200.0
2015-03-24 12:00:00,113.94,114.02,113.81,113.81,16200.0,101.7447,101.8162,101.6287,101.6287,16200.0
2015-03-24 12:10:00,113.81,113.81,113.63,113.68,27100.0,101.6287,101.6287,101.4679,101.5126,27100.0
2015-03-24 12:20:00,113.68,113.69,113.55,113.57,15300.0,101.5126,101.5215,101.3965,101.4143,15300.0
2015-03-24 12:30:00,113.57,113.72,113.52,113.72,19700.0,101.4143,101.5483,101.3697,101.5483,19700.0
2015-03-24 12:40:00,113.71,113.87,113.69,113.82,21800.0,101.5394,101.6822,101.5215,101.6376,21800.0
2015-03-24 12:50:00,113.82,113.95,113.75,113.8,19400.0,101.6376,101.7537,101.5751,101.6197,19400.0
2015-03-24 13:00:00,113.8,114.06,113.8,113.94,25700.0,101.6197,101.8519,101.6197,101.7447,25700.0
2015-03-24 13:10:00,113.96,114.04,113.9,113.99,15000.0,101.7626,101.834,101.709,101.7894,15000.0
2015-03-24 13:20:00,113.98,114.01,113.76,113.81,24700.0,101.7805,101.8072,101.584,101.6287,24700.0
2015-03-24 13:30:00,113.82,113.93,113.81,113.86,9400.0,101.6376,101.7358,101.6287,101.6733,9400.0
2015-03-24 13:40:00,113.86,113.95,113.77,113.84,12600.0,101.6733,101.7537,101.5929,101.6554,12600.0
2015-03-24 13:50:00,113.85,113.9,113.77,113.8,18300.0,101.6644,101.709,101.5929,101.6197,18300.0
2015-03-24 14:00:00,113.79,113.85,113.71,113.8,14200.0,101.6108,101.6644,101.5394,101.6197,14200.0
2015-03-24 14:10:00,113.83,113.9,113.63,113.64,21800.0,101.6465,101.709,101.4679,101.4768,21800.0
2015-03-24 14:20:00,113.64,113.73,113.64,113.72,15900.0,101.4768,101.5572,101.4768,101.5483,15900.0
2015-03-24 14:30:00,113.71,113.75,113.58,113.72,15900.0,101.5394,101.5751,101.4233,101.5483,15900.0
2015-03-24 14:40:00,113.71,113.79,113.58,113.71,29200.0,101.5394,101.6108,101.4233,101.5394,29200.0
2015-03-24 14:50:00,113.71,113.87,113.68,113.85,20600.0,101.5394,101.6822,101.5126,101.6644,20600.0
2015-03-24 15:00:00,113.85,114.05,113.83,113.97,26200.0,101.6644,101.843,101.6465,101.7715,26200.0
2015-03-24 15:10:00,114.02,114.02,113.88,113.9,34300.0,101.8162,101.8162,101.6912,101.709,34300.0
2015-03-24 15:20:00,113.91,113.91,113.67,113.67,54600.0,101.7179,101.7179,101.5036,101.5036,54600.0
2015-03-24 15:30:00,113.69,113.9,113.67,113.9,34900.0,101.5215,101.709,101.5036,101.709,34900.0
2015-03-24 15:40:00,113.89,113.97,113.71,113.74,53000.0,101.7001,101.7715,101.5394,101.5661,53000.0
2015-03-24 15:50:00,113.77,113.8,113.53,113.56,96500.0,101.5929,101.6197,101.3786,101.4054,96500.0
2015-03-25 09:30:00,114.17,114.57,113.86,113.86,27000.0,101.9501,102.3073,101.6733,101.6733,27000.0
2015-03-25 09:40:00,113.95,113.96,113.32,113.64,25500.0,101.7537,101.7626,101.1911,101.4768,25500.0
2015-03-25 09:50:00,113.69,114.21,113.69,114.17,11800.0,101.5215,101.9858,101.5215,101.9501,11800.0
2015-03-25 10:00:00,114.18,114.74,114.18,114.73,26700.0,101.9591,102.4591,101.9591,102.4502,26700.0
2015-03-25 10:10:00,114.73,114.73,114.53,114.6,17700.0,102.4502,102.4502,102.2716,102.3341,17700.0
2015-03-25 10:20:00,114.61,114.73,114.55,114.55,22500.0,102.343,102.4502,102.2894,102.2894,22500.0
2015-03-25 10:30:00,114.54,114.59,114.33,114.48,60700.0,102.2805,102.3252,102.093,102.2269,60700.0
2015-03-25 10:40:00,114.49,114.66,114.47,114.61,175800.0,102.2359,102.3877,102.218,102.343,175800.0
2015-03-25 10:50:00,114.61,114.97,114.61,114.89,29400.0,102.343,102.6645,102.343,102.5931,29400.0
2015-03-25 11:00:00,114.97,114.98,114.8,114.81,9900.0,102.6645,102.6734,102.5127,102.5216,9900.0
2015-03-25 11:10:00,114.78,114.81,114.5,114.62,41000.0,102.4948,102.5216,102.2448,102.352,41000.0
2015-03-25 11:20:00,114.62,114.69,114.52,114.63,63600.0,102.352,102.4145,102.2627,102.3609,63600.0
2015-03-25 11:30:00,114.61,114.61,114.27,114.32,81500.0,102.343,102.343,102.0394,102.0841,81500.0
2015-03-25 11:40:00,114.29,114.48,114.29,114.43,126700.0,102.0573,102.2269,102.0573,102.1823,126700.0
2015-03-25 11:50:00,114.43,114.49,114.39,114.43,39500.0,102.1823,102.2359,102.1466,102.1823,39500.0
2015-03-25 12:00:00,114.43,114.47,114.36,114.43,52300.0,102.1823,102.218,102.1198,102.1823,52300.0
2015-03-25 12:10:00,114.44,114.58,114.43,114.49,11300.0,102.1912,102.3162,102.1823,102.2359,11300.0
2015-03-25 12:20:00,114.48,114.48,114.4,114.44,45500.0,102.2269,102.2269,102.1555,102.1912,45500.0
2015-03-25 12:30:00,114.43,114.47,114.42,114.47,32200.0,102.1823,102.218,102.1734,102.218,32200.0
2015-03-25 12:40:00,114.45,114.47,114.42,114.44,72100.0,102.2002,102.218,102.1734,102.1912,72100.0
2015-03-25 12:50:00,114.44,114.5,114.43,114.49,19700.0,102.1912,102.2448,102.1823,102.2359,19700.0
2015-03-25 13:00:00,114.45,114.52,114.44,114.52,7700.0,102.2002,102.2627,102.1912,102.2627,7700.0
2015-03-25 13:10:00,114.52,114.52,114.19,114.3,22100.0,102.2627,102.2627,101.968,102.0662,22100.0
2015-03-25 13:20:00,114.28,114.46,114.19,114.45,7100.0,102.0483,102.2091,101.968,102.2002,7100.0
2015-03-25 13:30:00,114.46,114.63,114.46,114.6,15500.0,102.2091,102.3609,102.2091,102.3341,15500.0
2015-03-25 13:40:00,114.6,114.74,114.58,114.59,11000.0,102.3341,102.4591,102.3162,102.3252,11000.0
2015-03-25 13:50:00,114.64,114.65,114.54,114.55,9900.0,102.3698,102.3787,102.2805,102.2894,9900.0
2015-03-25 14:00:00,114.5,114.55,114.4,114.47,17000.0,102.2448,102.2894,102.1555,102.218,17000.0
2015-03-25 14:10:00,114.47,114.6,114.44,114.58,16100.0,102.218,102.3341,102.1912,102.3162,16100.0
2015-03-25 14:20:00,114.57,114.67,114.54,114.62,19200.0,102.3073,102.3966,102.2805,102.352,19200.0
2015-03-25 14:30:00,114.6,114.68,114.6,114.63,17200.0,102.3341,102.4055,102.3341,102.3609,17200.0
2015-03-25 14:40:00,114.62,114.62,114.46,114.57,15400.0,102.352,102.352,102.2091,102.3073,15400.0
2015-03-25 14:50:00,114.57,114.72,114.57,114.63,14500.0,102.3073,102.4413,102.3073,102.3609,14500.0
2015-03-25 15:00:00,114.63,114.63,114.21,114.23,28700.0,102.3609,102.3609,101.9858,102.0037,28700.0
2015-03-25 15:10:00,114.21,114.26,114.12,114.14,26700.0,101.9858,102.0305,101.9055,101.9233,26700.0
2015-03-25 15:20:00,114.17,114.32,114.15,114.29,61100.0,101.9501,102.0841,101.9323,102.0573,61100.0
2015-03-25 15:30:00,114.3,114.41,114.26,114.38,33800.0,102.0662,102.1644,102.0305,102.1376,33800.0
2015-03-25 15:40:00,114.37,114.37,113.95,114.02,34900.0,102.1287,102.1287,101.7537,101.8162,34900.0
2015-03-25 15:50:00,113.98,114.02,113.82,113.83,103400.0,101.7805,101.8162,101.6376,101.6465,103400.0
2015-03-26 09:30:00,113.51,114.35,113.51,114.08,53000.0,101.3608,102.1109,101.3608,101.8698,53000.0
2015-03-26 09:40:00,114.17,114.61,114.13,114.61,34200.0,101.9501,102.343,101.9144,102.343,34200.0
2015-03-26 09:50:00,114.6,114.65,114.01,114.07,23200.0,102.3341,102.3787,101.8072,101.8608,23200.0
2015-03-26 10:00:00,114.07,114.19,113.76,113.78,16300.0,101.8608,101.968,101.584,101.6019,16300.0
2015-03-26 10:10:00,113.76,113.78,113.48,113.62,12700.0,101.584,101.6019,101.334,101.459,12700.0
2015-03-26 10:20:00,113.64,113.94,113.64,113.9,13900.0,101.4768,101.7447,101.4768,101.709,13900.0
2015-03-26 10:30:00,113.9,114.17,113.85,114.09,15400.0,101.709,101.9501,101.6644,101.8787,15400.0
2015-03-26 10:40:00,114.08,114.21,114.04,114.13,15500.0,101.8698,101.9858,101.834,101.9144,15500.0
2015-03-26 10:50:00,114.12,114.19,114.05,114.17,11200.0,101.9055,101.968,101.843,101.9501,11200.0
2015-03-26 11:00:00,114.1,114.12,113.89,113.94,13500.0,101.8876,101.9055,101.7001,101.7447,13500.0
2015-03-26 11:10:00,113.89,113.9,113.56,113.56,8700.0,101.7001,101.709,101.4054,101.4054,8700.0
2015-03-26 11:20:00,113.55,113.73,113.52,113.73,9800.0,101.3965,101.5572,101.3697,101.5572,9800.0
2015-03-26 11:30:00,113.73,113.99,113.67,113.99,24300.0,101.5572,101.7894,101.5036,101.7894,24300.0
2015-03-26 11:40:00,114.07,114.15,114.04,114.13,8000.0,101.8608,101.9323,101.834,101.9144,8000.0
2015-03-26 11:50:00,114.11,114.24,114.03,114.23,7600.0,101.8965,102.0126,101.8251,102.0037,7600.0
2015-03-26 12:00:00,114.23,114.3,114.15,114.16,4300.0,102.0037,102.0662,101.9323,101.9412,4300.0
2015-03-26 12:10:00,114.13,114.15,114.0,114.03,8500.0,101.9144,101.9323,101.7983,101.8251,8500.0
2015-03-26 12:20:00,113.99,113.99,113.85,113.86,5500.0,101.7894,101.7894,101.6644,101.6733,5500.0
2015-03-26 12:30:00,113.88,113.9,113.78,113.81,5900.0,101.6912,101.709,101.6019,101.6287,5900.0
2015-03-26 12:40:00,113.83,113.87,113.76,113.82,8600.0,101.6465,101.6822,101.584,101.6376,8600.0
2015-03-26 12:50:00,113.83,114.05,113.83,114.05,7200.0,101.6465,101.843,101.6465,101.843,7200.0
2015-03-26 13:00:00,114.05,114.11,114.0,114.09,7700.0,101.843,101.8965,101.7983,101.8787,7700.0
2015-03-26 13:10:00,114.1,114.12,113.79,113.89,14500.0,101.8876,101.9055,101.6108,101.7001,14500.0
2015-03-26 13:20:00,113.88,114.01,113.81,114.01,13800.0,101.6912,101.8072,101.6287,101.8072,13800.0
2015-03-26 13:30:00,113.98,114.07,113.96,114.01,12900.0,101.7805,101.8608,101.7626,101.8072,12900.0
2015-03-26 13:40:00,114.04,114.29,114.04,114.22,11700.0,101.834,102.0573,101.834,101.9948,11700.0
2015-03-26 13:50:00,114.2,114.36,114.19,114.29,8600.0,101.9769,102.1198,101.968,102.0573,8600.0
2015-03-26 14:00:00,114.33,114.33,114.15,114.2,10900.0,102.093,102.093,101.9323,101.9769,10900.0
2015-03-26 14:10:00,114.21,114.24,114.01,114.23,13800.0,101.9858,102.0126,101.8072,102.0037,13800.0
2015-03-26 14:20:00,114.22,114.37,114.14,114.22,42100.0,101.9948,102.1287,101.9233,101.9948,42100.0
2015-03-26 14:30:00,114.25,114.41,114.22,114.33,18500.0,102.0216,102.1644,101.9948,102.093,18500.0
2015-03-26 14:40:00,114.34,114.53,114.29,114.31,20200.0,102.1019,102.2716,102.0573,102.0751,20200.0
2015-03-26 14:50:00,114.3,114.38,114.16,114.17,31500.0,102.0662,102.1376,101.9412,101.9501,31500.0
2015-03-26 15:00:00,114.17,114.31,114.1,114.23,23300.0,101.9501,102.0751,101.8876,102.0037,23300.0
2015-03-26 15:10:00,114.23,114.29,114.1,114.1,44600.0,102.0037,102.0573,101.8876,101.8876,44600.0
2015-03-26 15:20:00,114.11,114.27,114.08,114.26,28500.0,101.8965,102.0394,101.8698,102.0305,28500.0
2015-03-26 15:30:00,114.22,114.38,114.21,114.32,28400.0,101.9948,102.1376,101.9858,102.0841,28400.0
2015-03-26 15:40:00,114.27,114.33,114.09,114.33,64100.0,102.0394,102.093,101.8787,102.093,64100.0
2015-03-26 15:50:00,114.31,114.34,114.2,114.26,60800.0,102.0751,102.1019,101.9769,102.0305,60800.0
2015-03-27 09:30:00,114.14,114.55,113.71,113.99,40300.0,101.9233,102.2894,101.5394,101.7894,40300.0
2015-03-27 09:40:00,113.96,114.02,113.76,113.93,17400.0,101.7626,101.8162,101.584,101.7358,17400.0
2015-03-27 09:50:00,113.93,114.17,113.89,114.04,11100.0,101.7358,101.9501,101.7001,101.834,11100.0
2015-03-27 10:00:00,114.0,114.13,113.78,113.81,11500.0,101.7983,101.9144,101.6019,101.6287,11500.0
2015-03-27 10:10:00,113.85,113.99,113.7,113.86,21200.0,101.6644,101.7894,101.5304,101.6733,21200.0
2015-03-27 10:20:00,113.85,114.42,113.85,114.4,71200.0,101.6644,102.1734,101.6644,102.1555,71200.0
2015-03-27 10:30:00,114.34,114.34,114.04,114.29,8900.0,102.1019,102.1019,101.834,102.0573,8900.0
2015-03-27 10:40:00,114.29,114.34,114.12,114.15,11800.0,102.0573,102.1019,101.9055,101.9323,11800.0
2015-03-27 10:50:00,114.11,114.25,114.08,114.2,8500.0,101.8965,102.0216,101.8698,101.9769,8500.0
2015-03-27 11:00:00,114.2,114.2,114.06,114.06,7900.0,101.9769,101.9769,101.8519,101.8519,7900.0
2015-03-27 11:10:00,114.06,114.27,113.98,114.09,13600.0,101.8519,102.0394,101.7805,101.8787,13600.0
2015-03-27 11:20:00,114.09,114.16,113.92,113.94,6400.0,101.8787,101.9412,101.7269,101.7447,6400.0
2015-03-27 11:30:00,113.97,114.09,113.95,114.09,11700.0,101.7715,101.8787,101.7537,101.8787,11700.0
2015-03-27 11:40:00,114.05,114.2,113.99,114.15,7200.0,101.843,101.9769,101.7894,101.9323,7200.0
2015-03-27 11:50:00,114.16,114.2,114.0,114.13,17700.0,101.9412,101.9769,101.7983,101.9144,17700.0
2015-03-27 12:00:00,114.1,114.29,114.06,114.22,18700.0,101.8876,102.0573,101.8519,101.9948,18700.0
2015-03-27 12:10:00,114.25,114.28,114.16,114.25,16700.0,102.0216,102.0483,101.9412,102.0216,16700.0
2015-03-27 12:20:00,114.24,114.32,114.16,114.21,17000.0,102.0126,102.0841,101.9412,101.9858,17000.0
2015-03-27 12:30:00,114.21,114.33,114.21,114.27,18100.0,101.9858,102.093,101.9858,102.0394,18100.0
2015-03-27 12:40:00,114.27,114.42,114.18,114.28,17800.0,102.0394,102.1734,101.9591,102.0483,17800.0
2015-03-27 12:50:00,114.26,114.47,114.25,114.46,7300.0,102.0305,102.218,102.0216,102.2091,7300.0
2015-03-27 13:00:00,114.47,114.48,114.22,114.23,10000.0,102.218,102.2269,101.9948,102.0037,10000.0
2015-03-27 13:10:00,114.22,114.37,114.19,114.22,14700.0,101.9948,102.1287,101.968,101.9948,14700.0
2015-03-27 13:20:00,114.2,114.29,114.2,114.26,16500.0,101.9769,102.0573,101.9769,102.0305,16500.0
2015-03-27 13:30:00,114.27,114.34,114.23,114.23,21300.0,102.0394,102.1019,102.0037,102.0037,21300.0
2015-03-27 13:40:00,114.24,114.3,114.06,114.09,10700.0,102.0126,102.0662,101.8519,101.8787,10700.0
2015-03-27 13:50:00,114.09,114.22,114.04,114.17,27900.0,101.8787,101.9948,101.834,101.9501,27900.0
2015-03-27 14:00:00,114.16,114.32,114.13,114.21,12700.0,101.9412,102.0841,101.9144,101.9858,12700.0
2015-03-27 14:10:00,114.21,114.25,114.11,114.17,12800.0,101.9858,102.0216,101.8965,101.9501,12800.0
2015-03-27 14:20:00,114.14,114.23,114.12,114.2,10400.0,101.9233,102.0037,101.9055,101.9769,10400.0
2015-03-27 14:30:00,114.21,114.3,114.17,114.22,9000.0,101.9858,102.0662,101.9501,101.9948,9000.0
2015-03-27 14:40:00,114.22,114.3,114.11,114.2,22300.0,101.9948,102.0662,101.8965,101.9769,22300.0
2015-03-27 14:50:00,114.19,114.29,114.18,114.26,13200.0,101.968,102.0573,101.9591,102.0305,13200.0
2015-03-27 15:00:00,114.26,114.41,114.22,114.29,17100.0,102.0305,102.1644,101.9948,102.0573,17100.0
2015-03-27 15:10:00,114.3,114.32,114.16,114.16,20100.0,102.0662,102.0841,101.9412,101.9412,20100.0
2015-03-27 15:20:00,114.19,114.29,114.17,114.25,19400.0,101.968,102.0573,101.9501,102.0216,19400.0
2015-03-27 15:30:00,114.25,114.38,114.2,114.37,32200.0,102.0216,102.1376,101.9769,102.1287,32200.0
2015-03-27 15:40:00,114.35,114.4,114.1,114.16,39500.0,102.1109,102.1555,101.8876,101.9412,39500.0
2015-03-27 15:50:00,114.14,114.27,114.11,114.23,112600.0,101.9233,102.0394,101.8965,102.0037,112600.0
2015-03-30 09:30:00,114.89,115.38,114.71,115.2,78400.0,102.5931,103.0306,102.4323,102.8699,78400.0
2015-03-30 09:40:00,115.27,115.67,115.24,115.48,21900.0,102.9324,103.2896,102.9056,103.1199,21900.0
2015-03-30 09:50:00,115.51,115.64,115.44,115.5,22900.0,103.1467,103.2628,103.0842,103.1378,22900.0
2015-03-30 10:00:00,115.45,115.54,115.08,115.17,29700.0,103.0931,103.1735,102.7627,102.8431,29700.0
2015-03-30 10:10:00,115.14,115.15,114.77,114.83,31400.0,102.8163,102.8252,102.4859,102.5395,31400.0
2015-03-30 10:20:00,114.83,114.89,114.53,114.59,21100.0,102.5395,102.5931,102.2716,102.3252,21100.0
2015-03-30 10:30:00,114.59,114.73,114.43,114.48,22300.0,102.3252,102.4502,102.1823,102.2269,22300.0
2015-03-30 10:40:00,114.48,114.58,114.43,114.47,25600.0,102.2269,102.3162,102.1823,102.218,25600.0
2015-03-30 10:50:00,114.45,114.58,114.4,114.52,27400.0,102.2002,102.3162,102.1555,102.2627,27400.0
2015-03-30 11:00:00,114.52,114.58,114.39,114.46,10100.0,102.2627,102.3162,102.1466,102.2091,10100.0
2015-03-30 11:10:00,114.43,114.51,114.38,114.51,8700.0,102.1823,102.2537,102.1376,102.2537,8700.0
2015-03-30 11:20:00,114.49,114.53,114.4,114.43,15800.0,102.2359,102.2716,102.1555,102.1823,15800.0
2015-03-30 11:30:00,114.44,114.49,114.35,114.46,18700.0,102.1912,102.2359,102.1109,102.2091,18700.0
2015-03-30 11:40:00,114.46,114.46,114.34,114.44,10900.0,102.2091,102.2091,102.1019,102.1912,10900.0
2015-03-30 11:50:00,114.45,114.67,114.42,114.67,10500.0,102.2002,102.3966,102.1734,102.3966,10500.0
2015-03-30 12:00:00,114.68,114.8,114.53,114.6,18900.0,102.4055,102.5127,102.2716,102.3341,18900.0
2015-03-30 12:10:00,114.6,114.81,114.53,114.77,7200.0,102.3341,102.5216,102.2716,102.4859,7200.0
2015-03-30 12:20:00,114.76,114.77,114.62,114.66,10500.0,102.477,102.4859,102.352,102.3877,10500.0
2015-03-30 12:30:00,114.65,114.68,114.57,114.68,12200.0,102.3787,102.4055,102.3073,102.4055,12200.0
2015-03-30 12:40:00,114.68,114.78,114.68,114.7,8200.0,102.4055,102.4948,102.4055,102.4234,8200.0
2015-03-30 12:50:00,114.69,114.69,114.61,114.67,8900.0,102.4145,102.4145,102.343,102.3966,8900.0
2015-03-30 13:00:00,114.69,114.81,114.69,114.76,11000.0,102.4145,102.5216,102.4145,102.477,11000.0
2015-03-30 13:10:00,114.77,114.78,114.7,114.76,13300.0,102.4859,102.4948,102.4234,102.477,13300.0
2015-03-30 13:20:00,114.75,114.77,114.69,114.72,14200.0,102.468,102.4859,102.4145,102.4413,14200.0
2015-03-30 13:30:00,114.75,114.79,114.74,114.78,17200.0,102.468,102.5038,102.4591,102.4948,17200.0
2015-03-30 13:40:00,114.79,114.81,114.72,114.72,13500.0,102.5038,102.5216,102.4413,102.4413,13500.0
2015-03-30 13:50:00,114.72,114.74,114.67,114.69,15700.0,102.4413,102.4591,102.3966,102.4145,15700.0
2015-03-30 14:00:00,114.71,114.8,114.68,114.78,21900.0,102.4323,102.5127,102.4055,102.4948,21900.0
2015-03-30 14:10:00,114.77,114.81,114.62,114.64,24300.0,102.4859,102.5216,102.352,102.3698,24300.0
2015-03-30 14:20:00,114.64,114.73,114.57,114.6,18700.0,102.3698,102.4502,102.3073,102.3341,18700.0
2015-03-30 14:30:00,114.6,114.74,114.6,114.74,16700.0,102.3341,102.4591,102.3341,102.4591,16700.0
2015-03-30 14:40:00,114.74,114.89,114.73,114.87,15800.0,102.4591,102.5931,102.4502,102.5752,15800.0
2015-03-30 14:50:00,114.88,114.88,114.76,114.88,15500.0,102.5841,102.5841,102.477,102.5841,15500.0
2015-03-30 15:00:00,114.88,114.88,114.7,114.71,17100.0,102.5841,102.5841,102.4234,102.4323,17100.0
2015-03-30 15:10:00,114.72,114.9,114.71,114.9,28300.0,102.4413,102.602,102.4323,102.602,28300.0
2015-03-30 15:20:00,114.89,114.9,114.77,114.88,14500.0,102.5931,102.602,102.4859,102.5841,14500.0
2015-03-30 15:30:00,114.89,114.96,114.79,114.91,23800.0,102.5931,102.6556,102.5038,102.6109,23800.0
2015-03-30 15:40:00,114.91,115.04,114.85,114.89,74800.0,102.6109,102.727,102.5573,102.5931,74800.0
2015-03-30 15:50:00,114.89,114.92,114.78,114.8,109200.0,102.5931,102.6198,102.4948,102.5127,109200.0
2015-03-31 09:30:00,114.33,115.16,114.19,114.79,51300.0,102.093,102.8342,101.968,102.5038,51300.0
2015-03-31 09:40:00,114.71,114.86,114.53,114.55,33800.0,102.4323,102.5663,102.2716,102.2894,33800.0
2015-03-31 09:50:00,114.62,114.8,114.29,114.72,17000.0,102.352,102.5127,102.0573,102.4413,17000.0
2015-03-31 10:00:00,114.73,114.89,114.59,114.89,21700.0,102.4502,102.5931,102.3252,102.5931,21700.0
2015-03-31 10:10:00,114.92,114.99,114.63,114.82,6100.0,102.6198,102.6824,102.3609,102.5305,6100.0
2015-03-31 10:20:00,114.78,115.22,114.78,115.21,23400.0,102.4948,102.8877,102.4948,102.8788,23400.0
2015-03-31 10:30:00,115.22,115.41,115.02,115.02,18100.0,102.8877,103.0574,102.7091,102.7091,18100.0
2015-03-31 10:40:00,114.97,115.1,114.92,114.93,7200.0,102.6645,102.7806,102.6198,102.6288,7200.0
2015-03-31 10:50:00,114.97,115.0,114.76,114.78,7600.0,102.6645,102.6913,102.477,102.4948,7600.0
2015-03-31 11:00:00,114.81,114.99,114.81,114.89,8300.0,102.5216,102.6824,102.5216,102.5931,8300.0
2015-03-31 11:10:00,114.91,115.0,114.89,114.94,5600.0,102.6109,102.6913,102.5931,102.6377,5600.0
2015-03-31 11:20:00,114.95,114.96,114.79,114.85,4700.0,102.6466,102.6556,102.5038,102.5573,4700.0
2015-03-31 11:30:00,114.82,114.83,114.67,114.81,11100.0,102.5305,102.5395,102.3966,102.5216,11100.0
2015-03-31 11:40:00,114.82,114.84,114.68,114.84,9400.0,102.5305,102.5484,102.4055,102.5484,9400.0
2015-03-31 11:50:00,114.84,114.9,114.71,114.72,6100.0,102.5484,102.602,102.4323,102.4413,6100.0
2015-03-31 12:00:00,114.69,114.69,114.57,114.65,4200.0,102.4145,102.4145,102.3073,102.3787,4200.0
2015-03-31 12:10:00,114.65,114.82,114.62,114.78,2700.0,102.3787,102.5305,102.352,102.4948,2700.0
2015-03-31 12:20:00,114.84,114.93,114.84,114.91,7600.0,102.5484,102.6288,102.5484,102.6109,7600.0
2015-03-31 12:30:00,114.91,115.01,114.83,114.94,11600.0,102.6109,102.7002,102.5395,102.6377,11600.0
2015-03-31 12:40:00,114.98,115.0,114.87,114.96,7800.0,102.6734,102.6913,102.5752,102.6556,7800.0
2015-03-31 12:50:00,114.97,115.0,114.86,114.9,8400.0,102.6645,102.6913,102.5663,102.602,8400.0
2015-03-31 13:00:00,114.93,115.01,114.86,114.93,3900.0,102.6288,102.7002,102.5663,102.6288,3900.0
2015-03-31 13:10:00,114.98,115.01,114.88,115.01,4300.0,102.6734,102.7002,102.5841,102.7002,4300.0
2015-03-31 13:20:00,114.96,114.98,114.93,114.97,2300.0,102.6556,102.6734,102.6288,102.6645,2300.0
2015-03-31 13:30:00,114.98,115.07,114.9,114.91,7500.0,102.6734,102.7538,102.602,102.6109,7500.0
2015-03-31 13:40:00,114.92,115.03,114.86,114.89,10100.0,102.6198,102.7181,102.5663,102.5931,10100.0
2015-03-31 13:50:00,114.86,114.95,114.81,114.89,6800.0,102.5663,102.6466,102.5216,102.5931,6800.0
2015-03-31 14:00:00,114.9,114.94,114.86,114.9,9100.0,102.602,102.6377,102.5663,102.602,9100.0
2015-03-31 14:10:00,114.88,115.0,114.88,114.91,5800.0,102.5841,102.6913,102.5841,102.6109,5800.0
2015-03-31 14:20:00,114.89,114.89,114.7,114.73,11600.0,102.5931,102.5931,102.4234,102.4502,11600.0
2015-03-31 14:30:00,114.72,114.74,114.55,114.61,12700.0,102.4413,102.4591,102.2894,102.343,12700.0
2015-03-31 14:40:00,114.64,114.66,114.57,114.65,4600.0,102.3698,102.3877,102.3073,102.3787,4600.0
2015-03-31 14:50:00,114.73,114.77,114.65,114.77,4100.0,102.4502,102.4859,102.3787,102.4859,4100.0
2015-03-31 15:00:00,114.77,114.78,114.52,114.57,20500.0,102.4859,102.4948,102.2627,102.3073,20500.0
2015-03-31 15:10:00,114.55,114.65,114.26,114.29,25000.0,102.2894,102.3787,102.0305,102.0573,25000.0
2015-03-31 15:20:00,114.31,114.5,114.31,114.45,22300.0,102.0751,102.2448,102.0751,102.2002,22300.0
2015-03-31 15:30:00,114.47,114.58,114.3,114.58,32100.0,102.218,102.3162,102.0662,102.3162,32100.0
2015-03-31 15:40:00,114.59,114.62,114.37,114.53,30800.0,102.3252,102.352,102.1287,102.2716,30800.0
2015-03-31 15:50:00,114.53,114.58,114.37,114.39,90400.0,102.2716,102.3162,102.1287,102.1466,90400.0
2015-04-01 09:30:00,114.38,114.58,114.01,114.37,71500.0,102.1376,102.3162,101.8072,102.1287,71500.0
2015-04-01 09:40:00,114.36,114.36,113.56,113.65,56100.0,102.1198,102.1198,101.4054,101.4858,56100.0
2015-04-01 09:50:00,113.64,113.87,113.53,113.87,21800.0,101.4768,101.6822,101.3786,101.6822,21800.0
2015-04-01 10:00:00,113.85,113.86,113.52,113.72,27900.0,101.6644,101.6733,101.3697,101.5483,27900.0
2015-04-01 10:10:00,113.73,113.95,113.64,113.7,20000.0,101.5572,101.7537,101.4768,101.5304,20000.0
2015-04-01 10:20:00,113.73,113.79,113.49,113.57,34500.0,101.5572,101.6108,101.3429,101.4143,34500.0
2015-04-01 10:30:00,113.58,113.67,113.5,113.59,21000.0,101.4233,101.5036,101.3518,101.4322,21000.0
2015-04-01 10:40:00,113.62,113.97,113.61,113.95,18400.0,101.459,101.7715,101.4501,101.7537,18400.0
2015-04-01 10:50:00,113.91,114.12,113.85,113.92,14700.0,101.7179,101.9055,101.6644,101.7269,14700.0
2015-04-01 11:00:00,113.89,113.95,113.53,113.67,32400.0,101.7001,101.7537,101.3786,101.5036,32400.0
2015-04-01 11:10:00,113.67,113.75,113.62,113.68,12800.0,101.5036,101.5751,101.459,101.5126,12800.0
2015-04-01 11:20:00,113.71,113.75,113.35,113.38,27700.0,101.5394,101.5751,101.2179,101.2447,27700.0
2015-04-01 11:30:00,113.39,113.42,113.15,113.21,35000.0,101.2536,101.2804,101.0393,101.0929,35000.0
2015-04-01 11:40:00,113.23,113.56,113.17,113.55,29600.0,101.1107,101.4054,101.0572,101.3965,29600.0
2015-04-01 11:50:00,113.55,113.73,113.54,113.59,13200.0,101.3965,101.5572,101.3876,101.4322,13200.0
2015-04-01 12:00:00,113.6,113.71,113.58,113.69,12000.0,101.4411,101.5394,101.4233,101.5215,12000.0
2015-04-01 12:10:00,113.69,113.74,113.45,113.61,11900.0,101.5215,101.5661,101.3072,101.4501,11900.0
2015-04-01 12:20:00,113.61,113.62,113.49,113.53,12100.0,101.4501,101.459,101.3429,101.3786,12100.0
2015-04-01 12:30:00,113.5,113.56,113.42,113.44,22500.0,101.3518,101.4054,101.2804,101.2983,22500.0
2015-04-01 12:40:00,113.5,113.62,113.47,113.53,13700.0,101.3518,101.459,101.325,101.3786,13700.0
2015-04-01 12:50:00,113.54,113.75,113.53,113.72,38800.0,101.3876,101.5751,101.3786,101.5483,38800.0
2015-04-01 13:00:00,113.69,113.71,113.6,113.71,18600.0,101.5215,101.5394,101.4411,101.5394,18600.0
2015-04-01 13:10:00,113.72,113.79,113.7,113.7,14700.0,101.5483,101.6108,101.5304,101.5304,14700.0
2015-04-01 13:20:00,113.69,113.8,113.66,113.8,13400.0,101.5215,101.6197,101.4947,101.6197,13400.0
2015-04-01 13:30:00,113.81,113.85,113.71,113.73,15400.0,101.6287,101.6644,101.5394,101.5572,15400.0
2015-04-01 13:40:00,113.73,113.82,113.69,113.74,18500.0,101.5572,101.6376,101.5215,101.5661,18500.0
2015-04-01 13:50:00,113.74,113.74,113.61,113.64,19800.0,101.5661,101.5661,101.4501,101.4768,19800.0
2015-04-01 14:00:00,113.65,113.7,113.52,113.52,18100.0,101.4858,101.5304,101.3697,101.3697,18100.0
2015-04-01 14:10:00,113.52,113.55,113.26,113.3,18800.0,101.3697,101.3965,101.1375,101.1732,18800.0
2015-04-01 14:20:00,113.31,113.47,113.3,113.36,22300.0,101.1822,101.325,101.1732,101.2268,22300.0
2015-04-01 14:30:00,113.36,113.38,113.29,113.34,23500.0,101.2268,101.2447,101.1643,101.209,23500.0
2015-04-01 14:40:00,113.34,113.58,113.28,113.56,21800.0,101.209,101.4233,101.1554,101.4054,21800.0
2015-04-01 14:50:00,113.57,113.6,113.38,113.41,22200.0,101.4143,101.4411,101.2447,101.2715,22200.0
2015-04-01 15:00:00,113.42,113.52,113.41,113.43,28600.0,101.2804,101.3697,101.2715,101.2893,28600.0
2015-04-01 15:10:00,113.43,113.53,113.38,113.39,25100.0,101.2893,101.3786,101.2447,101.2536,25100.0
2015-04-01 15:20:00,113.39,113.6,113.39,113.58,31000.0,101.2536,101.4411,101.2536,101.4233,31000.0
2015-04-01 15:30:00,113.58,113.61,113.42,113.45,33600.0,101.4233,101.4501,101.2804,101.3072,33600.0
2015-04-01 15:40:00,113.45,113.47,113.25,113.41,31900.0,101.3072,101.325,101.1286,101.2715,31900.0
2015-04-01 15:50:00,113.43,113.56,113.37,113.55,69600.0,101.2893,101.4054,101.2357,101.3965,69600.0
2015-04-02 09:30:00,113.16,114.02,113.16,113.57,38100.0,101.0482,101.8162,101.0482,101.4143,38100.0
2015-04-02 09:40:00,113.66,114.0,113.5,114.0,15600.0,101.4947,101.7983,101.3518,101.7983,15600.0
2015-04-02 09:50:00,114.03,114.19,113.99,114.08,8000.0,101.8251,101.968,101.7894,101.8698,8000.0
2015-04-02 10:00:00,114.13,114.36,114.13,114.13,10600.0,101.9144,102.1198,101.9144,101.9144,10600.0
2015-04-02 10:10:00,114.14,114.14,113.88,114.07,15300.0,101.9233,101.9233,101.6912,101.8608,15300.0
2015-04-02 10:20:00,114.04,114.12,113.89,113.95,25600.0,101.834,101.9055,101.7001,101.7537,25600.0
2015-04-02 10:30:00,113.93,113.95,113.81,113.84,5800.0,101.7358,101.7537,101.6287,101.6554,5800.0
2015-04-02 10:40:00,113.83,113.86,113.7,113.77,4800.0,101.6465,101.6733,101.5304,101.5929,4800.0
2015-04-02 10:50:00,113.75,113.83,113.72,113.78,8100.0,101.5751,101.6465,101.5483,101.6019,8100.0
2015-04-02 11:00:00,113.82,113.89,113.69,113.7,14200.0,101.6376,101.7001,101.5215,101.5304,14200.0
2015-04-02 11:10:00,113.71,113.75,113.49,113.49,22500.0,101.5394,101.5751,101.3429,101.3429,22500.0
2015-04-02 11:20:00,113.51,113.61,113.51,113.52,17900.0,101.3608,101.4501,101.3608,101.3697,17900.0
2015-04-02 11:30:00,113.52,113.58,113.5,113.52,10300.0,101.3697,101.4233,101.3518,101.3697,10300.0
2015-04-02 11:40:00,113.53,113.6,113.49,113.57,10500.0,101.3786,101.4411,101.3429,101.4143,10500.0
2015-04-02 11:50:00,113.56,113.6,113.49,113.52,14100.0,101.4054,101.4411,101.3429,101.3697,14100.0
2015-04-02 12:00:00,113.49,113.5,113.23,113.24,20100.0,101.3429,101.3518,101.1107,101.1197,20100.0
2015-04-02 12:10:00,113.28,113.46,113.24,113.46,11600.0,101.1554,101.3161,101.1197,101.3161,11600.0
2015-04-02 12:20:00,113.47,113.51,113.44,113.5,7800.0,101.325,101.3608,101.2983,101.3518,7800.0
2015-04-02 12:30:00,113.5,113.55,113.45,113.54,9400.0,101.3518,101.3965,101.3072,101.3876,9400.0
2015-04-02 12:40:00,113.53,113.58,113.51,113.52,14200.0,101.3786,101.4233,101.3608,101.3697,14200.0
2015-04-02 12:50:00,113.5,113.54,113.48,113.5,5900.0,101.3518,101.3876,101.334,101.3518,5900.0
2015-04-02 13:00:00,113.5,113.53,113.38,113.4,15700.0,101.3518,101.3786,101.2447,101.2625,15700.0
2015-04-02 13:10:00,113.42,113.7,113.4,113.7,8900.0,101.2804,101.5304,101.2625,101.5304,8900.0
2015-04-02 13:20:00,113.68,113.68,113.54,113.6,10300.0,101.5126,101.5126,101.3876,101.4411,10300.0
2015-04-02 13:30:00,113.63,113.68,113.58,113.64,8100.0,101.4679,101.5126,101.4233,101.4768,8100.0
2015-04-02 13:40:00,113.63,113.64,113.4,113.44,16700.0,101.4679,101.4768,101.2625,101.2983,16700.0
2015-04-02 13:50:00,113.44,113.48,113.38,113.42,9500.0,101.2983,101.334,101.2447,101.2804,9500.0
2015-04-02 14:00:00,113.42,113.48,113.35,113.37,9500.0,101.2804,101.334,101.2179,101.2357,9500.0
2015-04-02 14:10:00,113.35,113.58,113.31,113.57,12900.0,101.2179,101.4233,101.1822,101.4143,12900.0
2015-04-02 14:20:00,113.59,113.59,113.44,113.47,9700.0,101.4322,101.4322,101.2983,101.325,9700.0
2015-04-02 14:30:00,113.46,113.46,113.37,113.44,15300.0,101.3161,101.3161,101.2357,101.2983,15300.0
2015-04-02 14:40:00,113.45,113.48,113.34,113.44,27200.0,101.3072,101.334,101.209,101.2983,27200.0
2015-04-02 14:50:00,113.44,113.48,113.35,113.44,16600.0,101.2983,101.334,101.2179,101.2983,16600.0
2015-04-02 15:00:00,113.42,113.42,113.32,113.4,15200.0,101.2804,101.2804,101.1911,101.2625,15200.0
2015-04-02 15:10:00,113.4,113.44,113.36,113.39,20500.0,101.2625,101.2983,101.2268,101.2536,20500.0
2015-04-02 15:20:00,113.39,113.47,113.34,113.42,20400.0,101.2536,101.325,101.209,101.2804,20400.0
2015-04-02 15:30:00,113.43,113.57,113.37,113.54,32300.0,101.2893,101.4143,101.2357,101.3876,32300.0
2015-04-02 15:40:00,113.54,113.65,113.43,113.65,37800.0,101.3876,101.4858,101.2893,101.4858,37800.0
2015-04-02 15:50:00,113.63,113.63,113.37,113.37,58400.0,101.4679,101.4679,101.2357,101.2357,58400.0
2015-04-06 09:30:00,113.21,113.49,113.04,113.21,29900.0,101.0929,101.3429,100.9411,101.0929,29900.0
2015-04-06 09:40:00,113.37,113.85,113.37,113.8,13300.0,101.2357,101.6644,101.2357,101.6197,13300.0
2015-04-06 09:50:00,113.77,113.77,113.23,113.52,16900.0,101.5929,101.5929,101.1107,101.3697,16900.0
2015-04-06 10:00:00,113.57,113.89,113.56,113.83,13300.0,101.4143,101.7001,101.4054,101.6465,13300.0
2015-04-06 10:10:00,113.88,114.14,113.82,114.03,12100.0,101.6912,101.9233,101.6376,101.8251,12100.0
2015-04-06 10:20:00,114.09,114.48,114.09,114.4,12400.0,101.8787,102.2269,101.8787,102.1555,12400.0
2015-04-06 10:30:00,114.39,114.62,114.39,114.56,18400.0,102.1466,102.352,102.1466,102.2984,18400.0
2015-04-06 10:40:00,114.57,114.68,114.57,114.64,14400.0,102.3073,102.4055,102.3073,102.3698,14400.0
2015-04-06 10:50:00,114.63,114.73,114.58,114.69,14900.0,102.3609,102.4502,102.3162,102.4145,14900.0
2015-04-06 11:00:00,114.72,114.78,114.65,114.69,11500.0,102.4413,102.4948,102.3787,102.4145,11500.0
2015-04-06 11:10:00,114.67,114.71,114.52,114.6,10900.0,102.3966,102.4323,102.2627,102.3341,10900.0
2015-04-06 11:20:00,114.59,114.6,114.49,114.5,9600.0,102.3252,102.3341,102.2359,102.2448,9600.0
2015-04-06 11:30:00,114.49,114.56,114.47,114.54,13800.0,102.2359,102.2984,102.218,102.2805,13800.0
2015-04-06 11:40:00,114.53,114.58,114.5,114.51,27900.0,102.2716,102.3162,102.2448,102.2537,27900.0
2015-04-06 11:50:00,114.52,114.55,114.47,114.51,6000.0,102.2627,102.2894,102.218,102.2537,6000.0
2015-04-06 12:00:00,114.54,114.58,114.51,114.53,16700.0,102.2805,102.3162,102.2537,102.2716,16700.0
2015-04-06 12:10:00,114.53,114.68,114.53,114.68,15900.0,102.2716,102.4055,102.2716,102.4055,15900.0
2015-04-06 12:20:00,114.72,114.89,114.72,114.89,4500.0,102.4413,102.5931,102.4413,102.5931,4500.0
2015-04-06 12:30:00,114.86,114.87,114.69,114.7,7500.0,102.5663,102.5752,102.4145,102.4234,7500.0
2015-04-06 12:40:00,114.72,114.8,114.65,114.76,7500.0,102.4413,102.5127,102.3787,102.477,7500.0
2015-04-06 12:50:00,114.76,114.86,114.67,114.83,15600.0,102.477,102.5663,102.3966,102.5395,15600.0
2015-04-06 13:00:00,114.86,114.91,114.84,114.91,2200.0,102.5663,102.6109,102.5484,102.6109,2200.0
2015-04-06 13:10:00,114.89,114.93,114.8,114.82,19700.0,102.5931,102.6288,102.5127,102.5305,19700.0
2015-04-06 13:20:00,114.92,114.98,114.88,114.9,7000.0,102.6198,102.6734,102.5841,102.602,7000.0
2015-04-06 13:30:00,114.92,114.93,114.8,114.84,9200.0,102.6198,102.6288,102.5127,102.5484,9200.0
2015-04-06 13:40:00,114.83,114.89,114.79,114.89,5500.0,102.5395,102.5931,102.5038,102.5931,5500.0
2015-04-06 13:50:00,114.88,114.9,114.84,114.88,6900.0,102.5841,102.602,102.5484,102.5841,6900.0
2015-04-06 14:00:00,114.9,114.9,114.78,114.78,12200.0,102.602,102.602,102.4948,102.4948,12200.0
2015-04-06 14:10:00,114.78,114.82,114.75,114.79,8200.0,102.4948,102.5305,102.468,102.5038,8200.0
2015-04-06 14:20:00,114.79,114.81,114.75,114.78,5300.0,102.5038,102.5216,102.468,102.4948,5300.0
2015-04-06 14:30:00,114.78,114.81,114.75,114.79,14800.0,102.4948,102.5216,102.468,102.5038,14800.0
2015-04-06 14:40:00,114.79,114.83,114.73,114.73,18000.0,102.5038,102.5395,102.4502,102.4502,18000.0
2015-04-06 14:50:00,114.73,114.75,114.66,114.72,10400.0,102.4502,102.468,102.3877,102.4413,10400.0
2015-04-06 15:00:00,114.73,114.79,114.59,114.61,13500.0,102.4502,102.5038,102.3252,102.343,13500.0
2015-04-06 15:10:00,114.59,114.6,114.52,114.54,13700.0,102.3252,102.3341,102.2627,102.2805,13700.0
2015-04-06 15:20:00,114.57,114.63,114.52,114.56,20700.0,102.3073,102.3609,102.2627,102.2984,20700.0
2015-04-06 15:30:00,114.56,114.67,114.55,114.66,17700.0,102.2984,102.3966,102.2894,102.3877,17700.0
2015-04-06 15:40:00,114.65,114.75,114.6,114.67,37200.0,102.3787,102.468,102.3341,102.3966,37200.0
2015-04-06 15:50:00,114.67,114.74,114.56,114.61,58900.0,102.3966,102.4591,102.2984,102.343,58900.0
2015-04-07 09:30:00,114.58,115.14,114.58,114.94,20600.0,102.3162,102.8163,102.3162,102.6377,20600.0
2015-04-07 09:40:00,115.04,115.28,114.89,115.01,24200.0,102.727,102.9413,102.5931,102.7002,24200.0
2015-04-07 09:50:00,115.0,115.0,114.49,114.61,6000.0,102.6913,102.6913,102.2359,102.343,6000.0
2015-04-07 10:00:00,114.48,114.67,114.38,114.67,18600.0,102.2269,102.3966,102.1376,102.3966,18600.0
2015-04-07 10:10:00,114.61,114.93,114.56,114.92,8200.0,102.343,102.6288,102.2984,102.6198,8200.0
2015-04-07 10:20:00,114.93,114.94,114.76,114.85,6100.0,102.6288,102.6377,102.477,102.5573,6100.0
2015-04-07 10:30:00,114.85,114.98,114.78,114.92,8900.0,102.5573,102.6734,102.4948,102.6198,8900.0
2015-04-07 10:40:00,114.92,115.02,114.83,114.83,9500.0,102.6198,102.7091,102.5395,102.5395,9500.0
2015-04-07 10:50:00,114.81,114.94,114.81,114.86,7500.0,102.5216,102.6377,102.5216,102.5663,7500.0
2015-04-07 11:00:00,114.89,114.89,114.65,114.66,4900.0,102.5931,102.5931,102.3787,102.3877,4900.0
2015-04-07 11:10:00,114.7,114.81,114.69,114.69,2800.0,102.4234,102.5216,102.4145,102.4145,2800.0
2015-04-07 11:20:00,114.64,114.74,114.62,114.72,6000.0,102.3698,102.4591,102.352,102.4413,6000.0
2015-04-07 11:30:00,114.72,114.78,114.71,114.78,4700.0,102.4413,102.4948,102.4323,102.4948,4700.0
2015-04-07 11:40:00,114.74,114.79,114.68,114.76,8700.0,102.4591,102.5038,102.4055,102.477,8700.0
2015-04-07 11:50:00,114.74,114.89,114.71,114.86,5600.0,102.4591,102.5931,102.4323,102.5663,5600.0
2015-04-07 12:00:00,114.88,114.93,114.8,114.8,4200.0,102.5841,102.6288,102.5127,102.5127,4200.0
2015-04-07 12:10:00,114.75,114.86,114.74,114.82,5400.0,102.468,102.5663,102.4591,102.5305,5400.0
2015-04-07 12:20:00,114.84,114.97,114.83,114.95,7000.0,102.5484,102.6645,102.5395,102.6466,7000.0
2015-04-07 12:30:00,114.98,114.99,114.89,114.96,3900.0,102.6734,102.6824,102.5931,102.6556,3900.0
2015-04-07 12:40:00,114.95,114.99,114.91,114.93,10900.0,102.6466,102.6824,102.6109,102.6288,10900.0
2015-04-07 12:50:00,114.95,114.98,114.91,114.96,4200.0,102.6466,102.6734,102.6109,102.6556,4200.0
2015-04-07 13:00:00,114.97,115.02,114.9,114.98,10600.0,102.6645,102.7091,102.602,102.6734,10600.0
2015-04-07 13:10:00,114.98,115.07,114.9,115.07,4500.0,102.6734,102.7538,102.602,102.7538,4500.0
2015-04-07 13:20:00,115.08,115.14,115.06,115.13,6300.0,102.7627,102.8163,102.7449,102.8074,6300.0
2015-04-07 13:30:00,115.12,115.13,115.05,115.05,3900.0,102.7984,102.8074,102.7359,102.7359,3900.0
2015-04-07 13:40:00,115.03,115.04,114.86,114.88,4600.0,102.7181,102.727,102.5663,102.5841,4600.0
2015-04-07 13:50:00,114.9,114.92,114.78,114.84,5200.0,102.602,102.6198,102.4948,102.5484,5200.0
2015-04-07 14:00:00,114.84,114.98,114.83,114.97,3200.0,102.5484,102.6734,102.5395,102.6645,3200.0
2015-04-07 14:10:00,114.95,115.02,114.94,115.02,6100.0,102.6466,102.7091,102.6377,102.7091,6100.0
2015-04-07 14:20:00,115.02,115.08,114.95,115.07,4300.0,102.7091,102.7627,102.6466,102.7538,4300.0
2015-04-07 14:30:00,115.07,115.12,115.05,115.11,7300.0,102.7538,102.7984,102.7359,102.7895,7300.0
2015-04-07 14:40:00,115.13,115.15,115.05,115.08,6200.0,102.8074,102.8252,102.7359,102.7627,6200.0
2015-04-07 14:50:00,115.09,115.09,114.99,114.99,4200.0,102.7717,102.7717,102.6824,102.6824,4200.0
2015-04-07 15:00:00,114.97,115.0,114.93,114.98,12400.0,102.6645,102.6913,102.6288,102.6734,12400.0
2015-04-07 15:10:00,114.94,114.94,114.8,114.82,15700.0,102.6377,102.6377,102.5127,102.5305,15700.0
2015-04-07 15:20:00,114.83,114.83,114.7,114.8,7400.0,102.5395,102.5395,102.4234,102.5127,7400.0
2015-04-07 15:30:00,114.81,114.85,114.63,114.66,15400.0,102.5216,102.5573,102.3609,102.3877,15400.0
2015-04-07 15:40:00,114.66,114.67,114.55,114.58,16700.0,102.3877,102.3966,102.2894,102.3162,16700.0
2015-04-07 15:50:00,114.59,114.63,114.47,114.53,43300.0,102.3252,102.3609,102.218,102.2716,43300.0
2015-04-08 09:30:00,114.71,115.12,114.71,114.95,28400.0,102.4323,102.7984,102.4323,102.6466,28400.0
2015-04-08 09:40:00,115.0,115.23,114.9,115.2,38900.0,102.6913,102.8967,102.602,102.8699,38900.0
2015-04-08 09:50:00,115.2,115.25,115.02,115.14,31400.0,102.8699,102.9145,102.7091,102.8163,31400.0
2015-04-08 10:00:00,115.12,115.21,115.07,115.21,13200.0,102.7984,102.8788,102.7538,102.8788,13200.0
2015-04-08 10:10:00,115.16,115.16,114.99,114.99,9300.0,102.8342,102.8342,102.6824,102.6824,9300.0
2015-04-08 10:20:00,114.99,115.15,114.96,115.11,12500.0,102.6824,102.8252,102.6556,102.7895,12500.0
2015-04-08 10:30:00,115.12,115.15,115.0,115.0,19300.0,102.7984,102.8252,102.6913,102.6913,19300.0
2015-04-08 10:40:00,115.0,115.05,114.88,114.89,36500.0,102.6913,102.7359,102.5841,102.5931,36500.0
2015-04-08 10:50:00,114.93,115.0,114.91,114.96,2800.0,102.6288,102.6913,102.6109,102.6556,2800.0
2015-04-08 11:00:00,114.95,115.0,114.9,115.0,11500.0,102.6466,102.6913,102.602,102.6913,11500.0
2015-04-08 11:10:00,114.99,115.26,114.99,115.25,16000.0,102.6824,102.9235,102.6824,102.9145,16000.0
2015-04-08 11:20:00,115.24,115.26,115.08,115.15,16400.0,102.9056,102.9235,102.7627,102.8252,16400.0
2015-04-08 11:30:00,115.16,115.34,115.08,115.25,14600.0,102.8342,102.9949,102.7627,102.9145,14600.0
2015-04-08 11:40:00,115.25,115.45,115.23,115.39,8400.0,102.9145,103.0931,102.8967,103.0395,8400.0
2015-04-08 11:50:00,115.37,115.38,115.26,115.28,4500.0,103.0217,103.0306,102.9235,102.9413,4500.0
2015-04-08 12:00:00,115.32,115.32,115.14,115.19,5100.0,102.977,102.977,102.8163,102.8609,5100.0
2015-04-08 12:10:00,115.19,115.22,115.09,115.1,4700.0,102.8609,102.8877,102.7717,102.7806,4700.0
2015-04-08 12:20:00,115.1,115.1,114.98,115.0,5900.0,102.7806,102.7806,102.6734,102.6913,5900.0
2015-04-08 12:30:00,114.99,115.12,114.99,115.07,6100.0,102.6824,102.7984,102.6824,102.7538,6100.0
2015-04-08 12:40:00,115.1,115.18,115.1,115.16,5300.0,102.7806,102.852,102.7806,102.8342,5300.0
2015-04-08 12:50:00,115.19,115.2,115.05,115.07,4200.0,102.8609,102.8699,102.7359,102.7538,4200.0
2015-04-08 13:00:00,115.1,115.17,115.1,115.13,3500.0,102.7806,102.8431,102.7806,102.8074,3500.0
2015-04-08 13:10:00,115.1,115.13,115.0,115.05,8500.0,102.7806,102.8074,102.6913,102.7359,8500.0
2015-04-08 13:20:00,115.07,115.13,115.06,115.12,3800.0,102.7538,102.8074,102.7449,102.7984,3800.0
2015-04-08 13:30:00,115.1,115.13,115.02,115.02,1900.0,102.7806,102.8074,102.7091,102.7091,1900.0
2015-04-08 13:40:00,115.01,115.03,114.95,115.01,5500.0,102.7002,102.7181,102.6466,102.7002,5500.0
2015-04-08 13:50:00,115.01,115.13,115.01,115.09,5000.0,102.7002,102.8074,102.7002,102.7717,5000.0
2015-04-08 14:00:00,115.09,115.09,114.77,114.81,13400.0,102.7717,102.7717,102.4859,102.5216,13400.0
2015-04-08 14:10:00,114.77,115.38,114.77,115.33,14300.0,102.4859,103.0306,102.4859,102.986,14300.0
2015-04-08 14:20:00,115.38,115.5,115.25,115.28,5700.0,103.0306,103.1378,102.9145,102.9413,5700.0
2015-04-08 14:30:00,115.29,115.36,115.24,115.29,13900.0,102.9502,103.0128,102.9056,102.9502,13900.0
2015-04-08 14:40:00,115.28,115.3,115.15,115.3,11700.0,102.9413,102.9592,102.8252,102.9592,11700.0
2015-04-08 14:50:00,115.26,115.28,115.16,115.2,13200.0,102.9235,102.9413,102.8342,102.8699,13200.0
2015-04-08 15:00:00,115.23,115.41,115.15,115.41,25200.0,102.8967,103.0574,102.8252,103.0574,25200.0
2015-04-08 15:10:00,115.42,115.45,115.21,115.25,16700.0,103.0663,103.0931,102.8788,102.9145,16700.0
2015-04-08 15:20:00,115.23,115.33,115.17,115.23,17800.0,102.8967,102.986,102.8431,102.8967,17800.0
2015-04-08 15:30:00,115.23,115.27,115.18,115.26,17800.0,102.8967,102.9324,102.852,102.9235,17800.0
2015-04-08 15:40:00,115.27,115.39,115.21,115.32,40700.0,102.9324,103.0395,102.8788,102.977,40700.0
2015-04-08 15:50:00,115.33,115.35,115.22,115.34,65100.0,102.986,103.0038,102.8877,102.9949,65100.0
2015-04-09 09:30:00,115.5,116.19,115.31,116.06,32400.0,103.1378,103.7539,102.9681,103.6378,32400.0
2015-04-09 09:40:00,116.05,116.17,115.88,115.88,13000.0,103.6289,103.7361,103.4771,103.4771,13000.0
2015-04-09 09:50:00,115.89,115.98,115.36,115.75,19800.0,103.486,103.5664,103.0128,103.361,19800.0
2015-04-09 10:00:00,115.78,115.98,115.61,115.75,18800.0,103.3878,103.5664,103.236,103.361,18800.0
2015-04-09 10:10:00,115.79,115.88,115.48,115.49,11300.0,103.3967,103.4771,103.1199,103.1288,11300.0
2015-04-09 10:20:00,115.5,115.68,115.47,115.64,7600.0,103.1378,103.2985,103.111,103.2628,7600.0
2015-04-09 10:30:00,115.57,115.6,115.42,115.43,12000.0,103.2003,103.2271,103.0663,103.0753,12000.0
2015-04-09 10:40:00,115.42,115.53,115.32,115.47,10300.0,103.0663,103.1646,102.977,103.111,10300.0
2015-04-09 10:50:00,115.46,115.52,115.4,115.52,9200.0,103.102,103.1556,103.0485,103.1556,9200.0
2015-04-09 11:00:00,115.54,115.56,115.47,115.48,10400.0,103.1735,103.1913,103.111,103.1199,10400.0
2015-04-09 11:10:00,115.49,115.56,115.43,115.44,11400.0,103.1288,103.1913,103.0753,103.0842,11400.0
2015-04-09 11:20:00,115.42,115.79,115.35,115.74,17100.0,103.0663,103.3967,103.0038,103.3521,17100.0
2015-04-09 11:30:00,115.76,115.82,115.7,115.8,15900.0,103.3699,103.4235,103.3164,103.4057,15900.0
2015-04-09 11:40:00,115.79,115.92,115.74,115.75,14800.0,103.3967,103.5128,103.3521,103.361,14800.0
2015-04-09 11:50:00,115.78,115.81,115.69,115.72,13800.0,103.3878,103.4146,103.3074,103.3342,13800.0
2015-04-09 12:00:00,115.75,115.75,115.68,115.71,10200.0,103.361,103.361,103.2985,103.3253,10200.0
2015-04-09 12:10:00,115.71,115.8,115.69,115.7,19600.0,103.3253,103.4057,103.3074,103.3164,19600.0
2015-04-09 12:20:00,115.69,115.78,115.68,115.72,8000.0,103.3074,103.3878,103.2985,103.3342,8000.0
2015-04-09 12:30:00,115.7,115.71,115.63,115.65,5600.0,103.3164,103.3253,103.2539,103.2717,5600.0
2015-04-09 12:40:00,115.65,115.7,115.56,115.69,19600.0,103.2717,103.3164,103.1913,103.3074,19600.0
2015-04-09 12:50:00,115.66,115.7,115.6,115.64,15500.0,103.2806,103.3164,103.2271,103.2628,15500.0
2015-04-09 13:00:00,115.65,115.67,115.58,115.61,31000.0,103.2717,103.2896,103.2092,103.236,31000.0
2015-04-09 13:10:00,115.61,115.67,115.6,115.64,13100.0,103.236,103.2896,103.2271,103.2628,13100.0
2015-04-09 13:20:00,115.64,115.71,115.59,115.59,30400.0,103.2628,103.3253,103.2181,103.2181,30400.0
2015-04-09 13:30:00,115.6,115.61,115.42,115.45,9700.0,103.2271,103.236,103.0663,103.0931,9700.0
2015-04-09 13:40:00,115.45,115.53,115.4,115.5,8500.0,103.0931,103.1646,103.0485,103.1378,8500.0
2015-04-09 13:50:00,115.5,115.51,115.39,115.39,6900.0,103.1378,103.1467,103.0395,103.0395,6900.0
2015-04-09 14:00:00,115.39,115.46,115.37,115.39,14800.0,103.0395,103.102,103.0217,103.0395,14800.0
2015-04-09 14:10:00,115.4,115.45,115.36,115.42,12100.0,103.0485,103.0931,103.0128,103.0663,12100.0
2015-04-09 14:20:00,115.4,115.4,115.3,115.34,9500.0,103.0485,103.0485,102.9592,102.9949,9500.0
2015-04-09 14:30:00,115.34,115.44,115.32,115.4,9900.0,102.9949,103.0842,102.977,103.0485,9900.0
2015-04-09 14:40:00,115.41,115.53,115.41,115.53,24300.0,103.0574,103.1646,103.0574,103.1646,24300.0
2015-04-09 14:50:00,115.53,115.64,115.51,115.6,9300.0,103.1646,103.2628,103.1467,103.2271,9300.0
2015-04-09 15:00:00,115.6,115.79,115.6,115.67,20000.0,103.2271,103.3967,103.2271,103.2896,20000.0
2015-04-09 15:10:00,115.67,115.94,115.67,115.84,18200.0,103.2896,103.5307,103.2896,103.4414,18200.0
2015-04-09 15:20:00,115.84,115.87,115.73,115.77,21800.0,103.4414,103.4682,103.3432,103.3789,21800.0
2015-04-09 15:30:00,115.78,115.8,115.65,115.72,21800.0,103.3878,103.4057,103.2717,103.3342,21800.0
2015-04-09 15:40:00,115.74,115.86,115.68,115.83,63400.0,103.3521,103.4592,103.2985,103.4324,63400.0
2015-04-09 15:50:00,115.84,116.0,115.83,115.85,89700.0,103.4414,103.5843,103.4324,103.4503,89700.0
2015-04-10 09:30:00,116.0,116.06,115.77,115.82,53300.0,103.5843,103.6378,103.3789,103.4235,53300.0
2015-04-10 09:40:00,115.78,115.85,115.44,115.59,15100.0,103.3878,103.4503,103.0842,103.2181,15100.0
2015-04-10 09:50:00,115.63,115.87,115.58,115.66,32100.0,103.2539,103.4682,103.2092,103.2806,32100.0
2015-04-10 10:00:00,115.64,115.82,115.52,115.71,23800.0,103.2628,103.4235,103.1556,103.3253,23800.0
2015-04-10 10:10:00,115.71,115.86,115.62,115.84,38100.0,103.3253,103.4592,103.2449,103.4414,38100.0
2015-04-10 10:20:00,115.84,116.08,115.82,116.05,24000.0,103.4414,103.6557,103.4235,103.6289,24000.0
2015-04-10 10:30:00,116.08,116.27,116.05,116.18,18700.0,103.6557,103.8254,103.6289,103.745,18700.0
2015-04-10 10:40:00,116.19,116.31,116.13,116.25,28800.0,103.7539,103.8611,103.7003,103.8075,28800.0
2015-04-10 10:50:00,116.28,116.4,116.28,116.35,13900.0,103.8343,103.9414,103.8343,103.8968,13900.0
2015-04-10 11:00:00,116.36,116.48,116.34,116.46,12100.0,103.9057,104.0129,103.8879,103.995,12100.0
2015-04-10 11:10:00,116.47,116.69,116.44,116.67,25900.0,104.0039,104.2004,103.9772,104.1825,25900.0
2015-04-10 11:20:00,116.67,116.83,116.67,116.81,16800.0,104.1825,104.3254,104.1825,104.3076,16800.0
2015-04-10 11:30:00,116.8,116.94,116.79,116.92,27200.0,104.2986,104.4236,104.2897,104.4058,27200.0
2015-04-10 11:40:00,116.91,116.92,116.75,116.76,18400.0,104.3969,104.4058,104.254,104.2629,18400.0
2015-04-10 11:50:00,116.74,116.8,116.71,116.78,13000.0,104.245,104.2986,104.2183,104.2808,13000.0
2015-04-10 12:00:00,116.8,116.8,116.71,116.74,11000.0,104.2986,104.2986,104.2183,104.245,11000.0
2015-04-10 12:10:00,116.73,116.73,116.43,116.44,20100.0,104.2361,104.2361,103.9682,103.9772,20100.0
2015-04-10 12:20:00,116.44,116.47,116.36,116.37,6400.0,103.9772,104.0039,103.9057,103.9146,6400.0
2015-04-10 12:30:00,116.36,116.38,116.32,116.36,7600.0,103.9057,103.9236,103.87,103.9057,7600.0
2015-04-10 12:40:00,116.34,116.43,116.31,116.4,6400.0,103.8879,103.9682,103.8611,103.9414,6400.0
2015-04-10 12:50:00,116.41,116.43,116.31,116.33,4800.0,103.9504,103.9682,103.8611,103.8789,4800.0
2015-04-10 13:00:00,116.33,116.38,116.3,116.37,12900.0,103.8789,103.9236,103.8521,103.9146,12900.0
2015-04-10 13:10:00,116.37,116.45,116.35,116.42,12000.0,103.9146,103.9861,103.8968,103.9593,12000.0
2015-04-10 13:20:00,116.42,116.44,116.38,116.39,14900.0,103.9593,103.9772,103.9236,103.9325,14900.0
2015-04-10 13:30:00,116.41,116.42,116.38,116.41,4300.0,103.9504,103.9593,103.9236,103.9504,4300.0
2015-04-10 13:40:00,116.42,116.43,116.39,116.43,8000.0,103.9593,103.9682,103.9325,103.9682,8000.0
2015-04-10 13:50:00,116.42,116.46,116.39,116.4,10200.0,103.9593,103.995,103.9325,103.9414,10200.0
2015-04-10 14:00:00,116.4,116.44,116.39,116.43,6600.0,103.9414,103.9772,103.9325,103.9682,6600.0
2015-04-10 14:10:00,116.44,116.45,116.4,116.41,14600.0,103.9772,103.9861,103.9414,103.9504,14600.0
2015-04-10 14:20:00,116.41,116.42,116.34,116.35,11300.0,103.9504,103.9593,103.8879,103.8968,11300.0
2015-04-10 14:30:00,116.34,116.35,116.23,116.27,26000.0,103.8879,103.8968,103.7896,103.8254,26000.0
2015-04-10 14:40:00,116.27,116.44,116.24,116.44,12500.0,103.8254,103.9772,103.7986,103.9772,12500.0
2015-04-10 14:50:00,116.45,116.6,116.43,116.52,16800.0,103.9861,104.12,103.9682,104.0486,16800.0
2015-04-10 15:00:00,116.52,116.52,116.41,116.42,16100.0,104.0486,104.0486,103.9504,103.9593,16100.0
2015-04-10 15:10:00,116.42,116.43,116.28,116.28,17200.0,103.9593,103.9682,103.8343,103.8343,17200.0
2015-04-10 15:20:00,116.28,116.28,116.19,116.26,30700.0,103.8343,103.8343,103.7539,103.8164,30700.0
2015-04-10 15:30:00,116.26,116.35,116.25,116.35,25700.0,103.8164,103.8968,103.8075,103.8968,25700.0
2015-04-10 15:40:00,116.35,116.36,116.32,116.33,33800.0,103.8968,103.9057,103.87,103.8789,33800.0
2015-04-10 15:50:00,116.33,116.42,116.3,116.36,63200.0,103.8789,103.9593,103.8521,103.9057,63200.0
2015-04-13 09:30:00,116.09,116.84,116.01,116.05,45000.0,103.6646,104.3343,103.5932,103.6289,45000.0
2015-04-13 09:40:00,116.15,116.31,116.04,116.27,17500.0,103.7182,103.8611,103.62,103.8254,17500.0
2015-04-13 09:50:00,116.26,116.26,116.02,116.04,10900.0,103.8164,103.8164,103.6021,103.62,10900.0
2015-04-13 10:00:00,116.11,116.11,115.84,115.9,11800.0,103.6825,103.6825,103.4414,103.495,11800.0
2015-04-13 10:10:00,115.9,116.2,115.89,116.11,19600.0,103.495,103.7628,103.486,103.6825,19600.0
2015-04-13 10:20:00,116.11,116.25,116.0,116.2,24100.0,103.6825,103.8075,103.5843,103.7628,24100.0
2015-04-13 10:30:00,116.2,116.28,116.05,116.08,11700.0,103.7628,103.8343,103.6289,103.6557,11700.0
2015-04-13 10:40:00,116.11,116.12,115.96,116.06,17600.0,103.6825,103.6914,103.5485,103.6378,17600.0
2015-04-13 10:50:00,116.07,116.24,116.04,116.06,14800.0,103.6468,103.7986,103.62,103.6378,14800.0
2015-04-13 11:00:00,116.09,116.11,116.0,116.04,17800.0,103.6646,103.6825,103.5843,103.62,17800.0
2015-04-13 11:10:00,116.03,116.03,115.83,115.86,19200.0,103.611,103.611,103.4324,103.4592,19200.0
2015-04-13 11:20:00,115.86,116.02,115.82,115.96,21500.0,103.4592,103.6021,103.4235,103.5485,21500.0
2015-04-13 11:30:00,115.92,115.96,115.87,115.91,18600.0,103.5128,103.5485,103.4682,103.5039,18600.0
2015-04-13 11:40:00,115.92,116.14,115.82,116.14,27700.0,103.5128,103.7093,103.4235,103.7093,27700.0
2015-04-13 11:50:00,116.12,116.13,115.88,115.88,14000.0,103.6914,103.7003,103.4771,103.4771,14000.0
2015-04-13 12:00:00,115.87,115.87,115.81,115.81,9700.0,103.4682,103.4682,103.4146,103.4146,9700.0
2015-04-13 12:10:00,115.78,115.81,115.71,115.72,11200.0,103.3878,103.4146,103.3253,103.3342,11200.0
2015-04-13 12:20:00,115.74,115.79,115.62,115.76,15300.0,103.3521,103.3967,103.2449,103.3699,15300.0
2015-04-13 12:30:00,115.73,115.78,115.7,115.75,6900.0,103.3432,103.3878,103.3164,103.361,6900.0
2015-04-13 12:40:00,115.76,115.8,115.73,115.74,7600.0,103.3699,103.4057,103.3432,103.3521,7600.0
2015-04-13 12:50:00,115.75,115.78,115.7,115.75,8400.0,103.361,103.3878,103.3164,103.361,8400.0
2015-04-13 13:00:00,115.74,115.75,115.58,115.58,11100.0,103.3521,103.361,103.2092,103.2092,11100.0
2015-04-13 13:10:00,115.58,115.6,115.51,115.54,11000.0,103.2092,103.2271,103.1467,103.1735,11000.0
2015-04-13 13:20:00,115.56,115.67,115.56,115.59,10400.0,103.1913,103.2896,103.1913,103.2181,10400.0
2015-04-13 13:30:00,115.63,115.73,115.61,115.72,11400.0,103.2539,103.3432,103.236,103.3342,11400.0
2015-04-13 13:40:00,115.72,115.75,115.67,115.72,14800.0,103.3342,103.361,103.2896,103.3342,14800.0
2015-04-13 13:50:00,115.72,115.72,115.64,115.7,17400.0,103.3342,103.3342,103.2628,103.3164,17400.0
2015-04-13 14:00:00,115.7,115.7,115.66,115.7,12300.0,103.3164,103.3164,103.2806,103.3164,12300.0
2015-04-13 14:10:00,115.69,115.72,115.56,115.61,12100.0,103.3074,103.3342,103.1913,103.236,12100.0
2015-04-13 14:20:00,115.62,115.66,115.54,115.58,14900.0,103.2449,103.2806,103.1735,103.2092,14900.0
2015-04-13 14:30:00,115.6,115.68,115.55,115.68,12500.0,103.2271,103.2985,103.1824,103.2985,12500.0
2015-04-13 14:40:00,115.68,115.73,115.58,115.62,12200.0,103.2985,103.3432,103.2092,103.2449,12200.0
2015-04-13 14:50:00,115.63,115.64,115.5,115.54,10600.0,103.2539,103.2628,103.1378,103.1735,10600.0
2015-04-13 15:00:00,115.54,115.62,115.43,115.61,24600.0,103.1735,103.2449,103.0753,103.236,24600.0
2015-04-13 15:10:00,115.6,115.68,115.57,115.63,25100.0,103.2271,103.2985,103.2003,103.2539,25100.0
2015-04-13 15:20:00,115.66,115.68,115.48,115.51,17600.0,103.2806,103.2985,103.1199,103.1467,17600.0
2015-04-13 15:30:00,115.51,115.52,115.44,115.44,24700.0,103.1467,103.1556,103.0842,103.0842,24700.0
2015-04-13 15:40:00,115.45,115.6,115.45,115.55,35200.0,103.0931,103.2271,103.0931,103.1824,35200.0
2015-04-13 15:50:00,115.51,115.54,115.4,115.43,47800.0,103.1467,103.1735,103.0485,103.0753,47800.0
2015-04-14 09:30:00,115.49,115.8,115.47,115.65,30200.0,103.1288,103.4057,103.111,103.2717,30200.0
2015-04-14 09:40:00,115.58,115.7,115.57,115.67,10600.0,103.2092,103.3164,103.2003,103.2896,10600.0
2015-04-14 09:50:00,115.68,115.76,115.5,115.56,13100.0,103.2985,103.3699,103.1378,103.1913,13100.0
2015-04-14 10:00:00,115.57,115.58,115.09,115.19,18300.0,103.2003,103.2092,102.7717,102.8609,18300.0
2015-04-14 10:10:00,115.16,115.23,115.08,115.12,16500.0,102.8342,102.8967,102.7627,102.7984,16500.0
2015-04-14 10:20:00,115.11,115.33,115.05,115.32,16600.0,102.7895,102.986,102.7359,102.977,16600.0
2015-04-14 10:30:00,115.32,115.37,115.1,115.28,12500.0,102.977,103.0217,102.7806,102.9413,12500.0
2015-04-14 10:40:00,115.28,115.5,115.25,115.38,12900.0,102.9413,103.1378,102.9145,103.0306,12900.0
2015-04-14 10:50:00,115.36,115.48,115.31,115.39,14700.0,103.0128,103.1199,102.9681,103.0395,14700.0
2015-04-14 11:00:00,115.41,115.58,115.39,115.56,15600.0,103.0574,103.2092,103.0395,103.1913,15600.0
2015-04-14 11:10:00,115.57,115.82,115.57,115.82,16500.0,103.2003,103.4235,103.2003,103.4235,16500.0
2015-04-14 11:20:00,115.81,115.87,115.77,115.77,9200.0,103.4146,103.4682,103.3789,103.3789,9200.0
2015-04-14 11:30:00,115.81,115.96,115.81,115.91,10600.0,103.4146,103.5485,103.4146,103.5039,10600.0
2015-04-14 11:40:00,115.93,115.97,115.79,115.79,8300.0,103.5217,103.5575,103.3967,103.3967,8300.0
2015-04-14 11:50:00,115.77,115.79,115.67,115.69,8700.0,103.3789,103.3967,103.2896,103.3074,8700.0
2015-04-14 12:00:00,115.69,115.76,115.68,115.7,10200.0,103.3074,103.3699,103.2985,103.3164,10200.0
2015-04-14 12:10:00,115.7,115.7,115.57,115.57,7200.0,103.3164,103.3164,103.2003,103.2003,7200.0
2015-04-14 12:20:00,115.57,115.73,115.56,115.66,11100.0,103.2003,103.3432,103.1913,103.2806,11100.0
2015-04-14 12:30:00,115.67,115.93,115.67,115.93,7100.0,103.2896,103.5217,103.2896,103.5217,7100.0
2015-04-14 12:40:00,115.93,115.97,115.84,115.9,8900.0,103.5217,103.5575,103.4414,103.495,8900.0
2015-04-14 12:50:00,115.91,115.99,115.9,115.9,13700.0,103.5039,103.5753,103.495,103.495,13700.0
2015-04-14 13:00:00,115.89,115.96,115.79,115.85,18100.0,103.486,103.5485,103.3967,103.4503,18100.0
2015-04-14 13:10:00,115.83,115.86,115.74,115.76,16800.0,103.4324,103.4592,103.3521,103.3699,16800.0
2015-04-14 13:20:00,115.76,115.77,115.64,115.68,11700.0,103.3699,103.3789,103.2628,103.2985,11700.0
2015-04-14 13:30:00,115.69,115.8,115.63,115.63,12600.0,103.3074,103.4057,103.2539,103.2539,12600.0
2015-04-14 13:40:00,115.62,115.69,115.58,115.6,12000.0,103.2449,103.3074,103.2092,103.2271,12000.0
2015-04-14 13:50:00,115.6,115.74,115.49,115.74,31800.0,103.2271,103.3521,103.1288,103.3521,31800.0
2015-04-14 14:00:00,115.74,115.84,115.69,115.79,13200.0,103.3521,103.4414,103.3074,103.3967,13200.0
2015-04-14 14:10:00,115.77,115.92,115.75,115.89,23700.0,103.3789,103.5128,103.361,103.486,23700.0
2015-04-14 14:20:00,115.92,116.01,115.9,115.98,11400.0,103.5128,103.5932,103.495,103.5664,11400.0
2015-04-14 14:30:00,116.0,116.0,115.83,115.86,10700.0,103.5843,103.5843,103.4324,103.4592,10700.0
2015-04-14 14:40:00,115.88,116.01,115.88,115.95,12700.0,103.4771,103.5932,103.4771,103.5396,12700.0
2015-04-14 14:50:00,115.94,116.09,115.9,116.03,18400.0,103.5307,103.6646,103.495,103.611,18400.0
2015-04-14 15:00:00,116.04,116.14,116.01,116.01,22500.0,103.62,103.7093,103.5932,103.5932,22500.0
2015-04-14 15:10:00,116.03,116.15,116.03,116.12,14700.0,103.611,103.7182,103.611,103.6914,14700.0
2015-04-14 15:20:00,116.11,116.23,116.04,116.21,37300.0,103.6825,103.7896,103.62,103.7718,37300.0
2015-04-14 15:30:00,116.22,116.32,116.21,116.21,41100.0,103.7807,103.87,103.7718,103.7718,41100.0
2015-04-14 15:40:00,116.21,116.26,116.16,116.19,60600.0,103.7718,103.8164,103.7271,103.7539,60600.0
2015-04-14 15:50:00,116.2,116.23,116.01,116.17,100500.0,103.7628,103.7896,103.5932,103.7361,100500.0
2015-04-15 09:30:00,116.37,116.73,116.28,116.55,32000.0,103.9146,104.2361,103.8343,104.0754,32000.0
2015-04-15 09:40:00,116.6,116.81,116.5,116.81,7400.0,104.12,104.3076,104.0307,104.3076,7400.0
2015-04-15 09:50:00,116.8,116.85,116.6,116.6,5000.0,104.2986,104.3433,104.12,104.12,5000.0
2015-04-15 10:00:00,116.65,116.72,116.48,116.62,7000.0,104.1647,104.2272,104.0129,104.1379,7000.0
2015-04-15 10:10:00,116.64,116.81,116.64,116.76,8300.0,104.1558,104.3076,104.1558,104.2629,8300.0
2015-04-15 10:20:00,116.79,116.86,116.63,116.64,9200.0,104.2897,104.3522,104.1468,104.1558,9200.0
2015-04-15 10:30:00,116.63,116.79,116.63,116.72,15200.0,104.1468,104.2897,104.1468,104.2272,15200.0
2015-04-15 10:40:00,116.72,116.82,116.65,116.82,10100.0,104.2272,104.3165,104.1647,104.3165,10100.0
2015-04-15 10:50:00,116.82,116.88,116.79,116.88,2400.0,104.3165,104.3701,104.2897,104.3701,2400.0
2015-04-15 11:00:00,116.84,116.88,116.74,116.88,7100.0,104.3343,104.3701,104.245,104.3701,7100.0
2015-04-15 11:10:00,116.85,116.89,116.77,116.83,9700.0,104.3433,104.379,104.2718,104.3254,9700.0
2015-04-15 11:20:00,116.81,116.83,116.74,116.74,6500.0,104.3076,104.3254,104.245,104.245,6500.0
2015-04-15 11:30:00,116.72,116.73,116.58,116.69,10900.0,104.2272,104.2361,104.1022,104.2004,10900.0
2015-04-15 11:40:00,116.69,116.81,116.69,116.78,9200.0,104.2004,104.3076,104.2004,104.2808,9200.0
2015-04-15 11:50:00,116.79,116.9,116.77,116.85,5700.0,104.2897,104.3879,104.2718,104.3433,5700.0
2015-04-15 12:00:00,116.87,116.94,116.85,116.9,7500.0,104.3611,104.4236,104.3433,104.3879,7500.0
2015-04-15 12:10:00,116.9,116.95,116.87,116.91,5600.0,104.3879,104.4326,104.3611,104.3969,5600.0
2015-04-15 12:20:00,116.91,116.96,116.9,116.94,5700.0,104.3969,104.4415,104.3879,104.4236,5700.0
2015-04-15 12:30:00,116.93,116.94,116.82,116.9,10500.0,104.4147,104.4236,104.3165,104.3879,10500.0
2015-04-15 12:40:00,116.91,116.99,116.91,116.91,12100.0,104.3969,104.4683,104.3969,104.3969,12100.0
2015-04-15 12:50:00,116.87,116.96,116.87,116.94,4900.0,104.3611,104.4415,104.3611,104.4236,4900.0
2015-04-15 13:00:00,116.94,116.95,116.78,116.78,6900.0,104.4236,104.4326,104.2808,104.2808,6900.0
2015-04-15 13:10:00,116.78,116.96,116.76,116.96,6300.0,104.2808,104.4415,104.2629,104.4415,6300.0
2015-04-15 13:20:00,116.92,117.2,116.92,117.2,19000.0,104.4058,104.6558,104.4058,104.6558,19000.0
2015-04-15 13:30:00,117.18,117.22,117.02,117.02,8300.0,104.638,104.6737,104.4951,104.4951,8300.0
2015-04-15 13:40:00,117.04,117.09,117.02,117.09,6500.0,104.5129,104.5576,104.4951,104.5576,6500.0
2015-04-15 13:50:00,117.08,117.1,116.99,117.07,8400.0,104.5487,104.5665,104.4683,104.5397,8400.0
2015-04-15 14:00:00,117.06,117.1,116.99,117.04,9700.0,104.5308,104.5665,104.4683,104.5129,9700.0
2015-04-15 14:10:00,117.04,117.12,117.04,117.11,19700.0,104.5129,104.5844,104.5129,104.5754,19700.0
2015-04-15 14:20:00,117.09,117.19,117.08,117.17,25200.0,104.5576,104.6469,104.5487,104.629,25200.0
2015-04-15 14:30:00,117.16,117.17,117.13,117.13,14400.0,104.6201,104.629,104.5933,104.5933,14400.0
2015-04-15 14:40:00,117.14,117.25,117.13,117.23,12900.0,104.6022,104.7005,104.5933,104.6826,12900.0
2015-04-15 14:50:00,117.24,117.24,117.18,117.21,7900.0,104.6915,104.6915,104.638,104.6647,7900.0
2015-04-15 15:00:00,117.22,117.24,117.16,117.18,11900.0,104.6737,104.6915,104.6201,104.638,11900.0
2015-04-15 15:10:00,117.16,117.26,117.14,117.26,15000.0,104.6201,104.7094,104.6022,104.7094,15000.0
2015-04-15 15:20:00,117.24,117.27,117.18,117.26,20600.0,104.6915,104.7183,104.638,104.7094,20600.0
2015-04-15 15:30:00,117.26,117.28,117.18,117.19,32600.0,104.7094,104.7273,104.638,104.6469,32600.0
2015-04-15 15:40:00,117.18,117.18,117.0,117.04,46300.0,104.638,104.638,104.4772,104.5129,46300.0
2015-04-15 15:50:00,117.04,117.09,116.93,117.0,76100.0,104.5129,104.5576,104.4147,104.4772,76100.0
2015-04-16 09:30:00,116.59,116.98,116.28,116.28,20400.0,104.1111,104.4594,103.8343,103.8343,20400.0
2015-04-16 09:40:00,116.38,116.64,116.3,116.34,17500.0,103.9236,104.1558,103.8521,103.8879,17500.0
2015-04-16 09:50:00,116.38,116.63,116.3,116.48,16200.0,103.9236,104.1468,103.8521,104.0129,16200.0
2015-04-16 10:00:00,116.49,116.56,116.3,116.3,16000.0,104.0218,104.0843,103.8521,103.8521,16000.0
2015-04-16 10:10:00,116.35,116.69,116.35,116.69,12500.0,103.8968,104.2004,103.8968,104.2004,12500.0
2015-04-16 10:20:00,116.69,116.7,116.54,116.54,8500.0,104.2004,104.2093,104.0665,104.0665,8500.0
2015-04-16 10:30:00,116.54,116.58,116.46,116.57,14000.0,104.0665,104.1022,103.995,104.0932,14000.0
2015-04-16 10:40:00,116.57,116.77,116.56,116.71,18500.0,104.0932,104.2718,104.0843,104.2183,18500.0
2015-04-16 10:50:00,116.71,116.73,116.6,116.62,14900.0,104.2183,104.2361,104.12,104.1379,14900.0
2015-04-16 11:00:00,116.62,116.75,116.61,116.75,7700.0,104.1379,104.254,104.129,104.254,7700.0
2015-04-16 11:10:00,116.73,116.85,116.73,116.84,8100.0,104.2361,104.3433,104.2361,104.3343,8100.0
2015-04-16 11:20:00,116.84,116.9,116.75,116.78,11100.0,104.3343,104.3879,104.254,104.2808,11100.0
2015-04-16 11:30:00,116.79,116.9,116.75,116.86,17000.0,104.2897,104.3879,104.254,104.3522,17000.0
2015-04-16 11:40:00,116.85,116.86,116.79,116.81,13700.0,104.3433,104.3522,104.2897,104.3076,13700.0
2015-04-16 11:50:00,116.8,116.84,116.7,116.72,6900.0,104.2986,104.3343,104.2093,104.2272,6900.0
2015-04-16 12:00:00,116.73,116.82,116.73,116.74,13600.0,104.2361,104.3165,104.2361,104.245,13600.0
2015-04-16 12:10:00,116.77,116.9,116.77,116.81,9600.0,104.2718,104.3879,104.2718,104.3076,9600.0
2015-04-16 12:20:00,116.83,116.83,116.66,116.76,6700.0,104.3254,104.3254,104.1736,104.2629,6700.0
2015-04-16 12:30:00,116.76,116.82,116.74,116.8,12300.0,104.2629,104.3165,104.245,104.2986,12300.0
2015-04-16 12:40:00,116.79,116.86,116.76,116.8,7500.0,104.2897,104.3522,104.2629,104.2986,7500.0
2015-04-16 12:50:00,116.78,116.83,116.76,116.79,6300.0,104.2808,104.3254,104.2629,104.2897,6300.0
2015-04-16 13:00:00,116.8,116.86,116.77,116.8,9800.0,104.2986,104.3522,104.2718,104.2986,9800.0
2015-04-16 13:10:00,116.79,116.85,116.77,116.85,10500.0,104.2897,104.3433,104.2718,104.3433,10500.0
2015-04-16 13:20:00,116.91,116.92,116.79,116.79,9300.0,104.3969,104.4058,104.2897,104.2897,9300.0
2015-04-16 13:30:00,116.8,116.9,116.8,116.87,8100.0,104.2986,104.3879,104.2986,104.3611,8100.0
2015-04-16 13:40:00,116.88,117.12,116.88,117.12,16100.0,104.3701,104.5844,104.3701,104.5844,16100.0
2015-04-16 13:50:00,117.15,117.19,117.12,117.12,11200.0,104.6112,104.6469,104.5844,104.5844,11200.0
2015-04-16 14:00:00,117.14,117.16,117.07,117.11,24000.0,104.6022,104.6201,104.5397,104.5754,24000.0
2015-04-16 14:10:00,117.12,117.32,117.11,117.29,18900.0,104.5844,104.763,104.5754,104.7362,18900.0
2015-04-16 14:20:00,117.28,117.28,117.21,117.25,13600.0,104.7273,104.7273,104.6647,104.7005,13600.0
2015-04-16 14:30:00,117.25,117.25,117.09,117.17,12900.0,104.7005,104.7005,104.5576,104.629,12900.0
2015-04-16 14:40:00,117.17,117.25,117.15,117.2,14100.0,104.629,104.7005,104.6112,104.6558,14100.0
2015-04-16 14:50:00,117.21,117.22,117.1,117.12,16000.0,104.6647,104.6737,104.5665,104.5844,16000.0
2015-04-16 15:00:00,117.12,117.12,116.98,117.02,18400.0,104.5844,104.5844,104.4594,104.4951,18400.0
2015-04-16 15:10:00,117.02,117.04,116.89,116.89,15900.0,104.4951,104.5129,104.379,104.379,15900.0
2015-04-16 15:20:00,116.88,116.88,116.72,116.84,20600.0,104.3701,104.3701,104.2272,104.3343,20600.0
2015-04-16 15:30:00,116.82,116.9,116.79,116.86,19100.0,104.3165,104.3879,104.2897,104.3522,19100.0
2015-04-16 15:40:00,116.85,116.88,116.76,116.88,38000.0,104.3433,104.3701,104.2629,104.3701,38000.0
2015-04-16 15:50:00,116.87,116.94,116.79,116.84,69900.0,104.3611,104.4236,104.2897,104.3343,69900.0
2015-04-17 09:30:00,116.08,116.27,115.53,115.55,110700.0,103.6557,103.8254,103.1646,103.1824,110700.0
2015-04-17 09:40:00,115.51,115.54,115.1,115.29,31400.0,103.1467,103.1735,102.7806,102.9502,31400.0
2015-04-17 09:50:00,115.29,115.64,115.19,115.26,25600.0,102.9502,103.2628,102.8609,102.9235,25600.0
2015-04-17 10:00:00,115.32,115.32,115.03,115.21,24100.0,102.977,102.977,102.7181,102.8788,24100.0
2015-04-17 10:10:00,115.23,115.64,115.12,115.57,19000.0,102.8967,103.2628,102.7984,103.2003,19000.0
2015-04-17 10:20:00,115.57,115.6,115.41,115.51,26700.0,103.2003,103.2271,103.0574,103.1467,26700.0
2015-04-17 10:30:00,115.48,115.86,115.45,115.84,17300.0,103.1199,103.4592,103.0931,103.4414,17300.0
2015-04-17 10:40:00,115.81,115.94,115.75,115.77,13200.0,103.4146,103.5307,103.361,103.3789,13200.0
2015-04-17 10:50:00,115.77,115.84,115.7,115.76,9600.0,103.3789,103.4414,103.3164,103.3699,9600.0
2015-04-17 11:00:00,115.76,115.76,115.35,115.44,16900.0,103.3699,103.3699,103.0038,103.0842,16900.0
2015-04-17 11:10:00,115.45,115.52,115.32,115.52,17400.0,103.0931,103.1556,102.977,103.1556,17400.0
2015-04-17 11:20:00,115.56,115.81,115.56,115.77,14900.0,103.1913,103.4146,103.1913,103.3789,14900.0
2015-04-17 11:30:00,115.77,115.89,115.72,115.77,16800.0,103.3789,103.486,103.3342,103.3789,16800.0
2015-04-17 11:40:00,115.76,115.79,115.63,115.79,7300.0,103.3699,103.3967,103.2539,103.3967,7300.0
2015-04-17 11:50:00,115.82,115.97,115.82,115.86,8900.0,103.4235,103.5575,103.4235,103.4592,8900.0
2015-04-17 12:00:00,115.86,115.91,115.75,115.8,7200.0,103.4592,103.5039,103.361,103.4057,7200.0
2015-04-17 12:10:00,115.83,115.84,115.68,115.7,14400.0,103.4324,103.4414,103.2985,103.3164,14400.0
2015-04-17 12:20:00,115.73,115.85,115.57,115.6,23500.0,103.3432,103.4503,103.2003,103.2271,23500.0
2015-04-17 12:30:00,115.59,115.59,115.46,115.46,26300.0,103.2181,103.2181,103.102,103.102,26300.0
2015-04-17 12:40:00,115.44,115.46,115.34,115.4,14100.0,103.0842,103.102,102.9949,103.0485,14100.0
2015-04-17 12:50:00,115.42,115.54,115.29,115.49,25600.0,103.0663,103.1735,102.9502,103.1288,25600.0
2015-04-17 13:00:00,115.5,115.54,115.41,115.41,13000.0,103.1378,103.1735,103.0574,103.0574,13000.0
2015-04-17 13:10:00,115.41,115.42,115.3,115.3,8800.0,103.0574,103.0663,102.9592,102.9592,8800.0
2015-04-17 13:20:00,115.3,115.3,115.09,115.13,22200.0,102.9592,102.9592,102.7717,102.8074,22200.0
2015-04-17 13:30:00,115.09,115.11,114.94,115.02,14100.0,102.7717,102.7895,102.6377,102.7091,14100.0
2015-04-17 13:40:00,115.02,115.02,114.84,114.87,17300.0,102.7091,102.7091,102.5484,102.5752,17300.0
2015-04-17 13:50:00,114.88,114.94,114.64,114.74,19500.0,102.5841,102.6377,102.3698,102.4591,19500.0
2015-04-17 14:00:00,114.74,114.78,114.49,114.56,36500.0,102.4591,102.4948,102.2359,102.2984,36500.0
2015-04-17 14:10:00,114.61,114.95,114.59,114.94,21800.0,102.343,102.6466,102.3252,102.6377,21800.0
2015-04-17 14:20:00,114.95,115.07,114.91,115.04,18900.0,102.6466,102.7538,102.6109,102.727,18900.0
2015-04-17 14:30:00,115.07,115.29,115.04,115.27,24500.0,102.7538,102.9502,102.727,102.9324,24500.0
2015-04-17 14:40:00,115.27,115.36,115.12,115.13,27000.0,102.9324,103.0128,102.7984,102.8074,27000.0
2015-04-17 14:50:00,115.13,115.32,115.13,115.32,16000.0,102.8074,102.977,102.8074,102.977,16000.0
2015-04-17 15:00:00,115.3,115.3,115.11,115.15,14600.0,102.9592,102.9592,102.7895,102.8252,14600.0
2015-04-17 15:10:00,115.17,115.42,115.16,115.31,20100.0,102.8431,103.0663,102.8342,102.9681,20100.0
2015-04-17 15:20:00,115.3,115.3,115.04,115.24,21100.0,102.9592,102.9592,102.727,102.9056,21100.0
2015-04-17 15:30:00,115.23,115.55,115.2,115.48,36600.0,102.8967,103.1824,102.8699,103.1199,36600.0
2015-04-17 15:40:00,115.48,115.48,115.13,115.15,38900.0,103.1199,103.1199,102.8074,102.8252,38900.0
2015-04-17 15:50:00,115.16,115.25,115.15,115.2,71700.0,102.8342,102.9145,102.8252,102.8699,71700.0
2015-04-20 09:30:00,115.98,116.44,115.67,116.04,22900.0,103.5664,103.9772,103.2896,103.62,22900.0
2015-04-20 09:40:00,116.04,116.37,116.04,116.25,22900.0,103.62,103.9146,103.62,103.8075,22900.0
2015-04-20 09:50:00,116.2,116.32,116.08,116.09,34400.0,103.7628,103.87,103.6557,103.6646,34400.0
2015-04-20 10:00:00,116.16,116.34,116.0,116.08,7600.0,103.7271,103.8879,103.5843,103.6557,7600.0
2015-04-20 10:10:00,116.03,116.06,115.9,115.92,8100.0,103.611,103.6378,103.495,103.5128,8100.0
2015-04-20 10:20:00,115.91,115.95,115.78,115.84,14700.0,103.5039,103.5396,103.3878,103.4414,14700.0
2015-04-20 10:30:00,115.82,115.86,115.68,115.7,27300.0,103.4235,103.4592,103.2985,103.3164,27300.0
2015-04-20 10:40:00,115.73,115.8,115.65,115.71,54100.0,103.3432,103.4057,103.2717,103.3253,54100.0
2015-04-20 10:50:00,115.71,115.9,115.7,115.86,20300.0,103.3253,103.495,103.3164,103.4592,20300.0
2015-04-20 11:00:00,115.84,116.04,115.8,116.01,31900.0,103.4414,103.62,103.4057,103.5932,31900.0
2015-04-20 11:10:00,116.01,116.01,115.82,115.83,13300.0,103.5932,103.5932,103.4235,103.4324,13300.0
2015-04-20 11:20:00,115.81,115.82,115.75,115.75,11700.0,103.4146,103.4235,103.361,103.361,11700.0
2015-04-20 11:30:00,115.74,115.78,115.66,115.67,41000.0,103.3521,103.3878,103.2806,103.2896,41000.0
2015-04-20 11:40:00,115.69,115.84,115.69,115.72,21700.0,103.3074,103.4414,103.3074,103.3342,21700.0
2015-04-20 11:50:00,115.69,115.94,115.69,115.94,16300.0,103.3074,103.5307,103.3074,103.5307,16300.0
2015-04-20 12:00:00,115.92,115.96,115.83,115.83,11100.0,103.5128,103.5485,103.4324,103.4324,11100.0
2015-04-20 12:10:00,115.82,115.9,115.81,115.9,6800.0,103.4235,103.495,103.4146,103.495,6800.0
2015-04-20 12:20:00,115.89,115.89,115.79,115.85,8700.0,103.486,103.486,103.3967,103.4503,8700.0
2015-04-20 12:30:00,115.85,115.94,115.83,115.9,11400.0,103.4503,103.5307,103.4324,103.495,11400.0
2015-04-20 12:40:00,115.92,116.06,115.86,116.06,22000.0,103.5128,103.6378,103.4592,103.6378,22000.0
2015-04-20 12:50:00,116.06,116.06,115.96,116.01,10300.0,103.6378,103.6378,103.5485,103.5932,10300.0
2015-04-20 13:00:00,115.99,116.08,115.97,116.03,8400.0,103.5753,103.6557,103.5575,103.611,8400.0
2015-04-20 13:10:00,116.02,116.03,115.96,115.97,6500.0,103.6021,103.611,103.5485,103.5575,6500.0
2015-04-20 13:20:00,115.97,116.01,115.89,115.96,6800.0,103.5575,103.5932,103.486,103.5485,6800.0
2015-04-20 13:30:00,115.99,116.03,115.94,116.01,7800.0,103.5753,103.611,103.5307,103.5932,7800.0
2015-04-20 13:40:00,115.98,116.01,115.94,115.97,5500.0,103.5664,103.5932,103.5307,103.5575,5500.0
2015-04-20 13:50:00,115.97,116.0,115.91,115.91,9400.0,103.5575,103.5843,103.5039,103.5039,9400.0
2015-04-20 14:00:00,115.92,116.0,115.89,115.9,5500.0,103.5128,103.5843,103.486,103.495,5500.0
2015-04-20 14:10:00,115.9,116.04,115.87,116.04,11400.0,103.495,103.62,103.4682,103.62,11400.0
2015-04-20 14:20:00,116.04,116.08,115.96,116.0,12300.0,103.62,103.6557,103.5485,103.5843,12300.0
2015-04-20 14:30:00,115.99,116.03,115.96,116.03,7400.0,103.5753,103.611,103.5485,103.611,7400.0
2015-04-20 14:40:00,116.03,116.03,115.99,116.02,10800.0,103.611,103.611,103.5753,103.6021,10800.0
2015-04-20 14:50:00,116.02,116.08,115.99,116.08,12700.0,103.6021,103.6557,103.5753,103.6557,12700.0
2015-04-20 15:00:00,116.08,116.29,116.05,116.28,23000.0,103.6557,103.8432,103.6289,103.8343,23000.0
2015-04-20 15:10:00,116.27,116.3,116.21,116.3,13500.0,103.8254,103.8521,103.7718,103.8521,13500.0
2015-04-20 15:20:00,116.3,116.32,116.16,116.25,15300.0,103.8521,103.87,103.7271,103.8075,15300.0
2015-04-20 15:30:00,116.23,116.29,116.19,116.21,13700.0,103.7896,103.8432,103.7539,103.7718,13700.0
2015-04-20 15:40:00,116.21,116.25,116.11,116.24,40800.0,103.7718,103.8075,103.6825,103.7986,40800.0
2015-04-20 15:50:00,116.22,116.22,116.14,116.15,50600.0,103.7807,103.7807,103.7093,103.7182,50600.0
2015-04-21 09:30:00,116.23,116.63,115.87,116.01,36800.0,103.7896,104.1468,103.4682,103.5932,36800.0
2015-04-21 09:40:00,115.98,116.05,115.81,115.95,19000.0,103.5664,103.6289,103.4146,103.5396,19000.0
2015-04-21 09:50:00,115.94,116.0,115.8,115.88,31600.0,103.5307,103.5843,103.4057,103.4771,31600.0
2015-04-21 10:00:00,115.89,115.95,115.67,115.82,42700.0,103.486,103.5396,103.2896,103.4235,42700.0
2015-04-21 10:10:00,115.84,115.95,115.74,115.89,13800.0,103.4414,103.5396,103.3521,103.486,13800.0
2015-04-21 10:20:00,115.92,116.0,115.84,115.95,5400.0,103.5128,103.5843,103.4414,103.5396,5400.0
2015-04-21 10:30:00,115.95,116.06,115.84,116.02,16100.0,103.5396,103.6378,103.4414,103.6021,16100.0
2015-04-21 10:40:00,116.04,116.06,115.82,115.96,21700.0,103.62,103.6378,103.4235,103.5485,21700.0
2015-04-21 10:50:00,115.99,116.14,115.89,116.07,10800.0,103.5753,103.7093,103.486,103.6468,10800.0
2015-04-21 11:00:00,116.07,116.24,116.01,116.08,13300.0,103.6468,103.7986,103.5932,103.6557,13300.0
2015-04-21 11:10:00,116.07,116.07,115.89,115.89,7400.0,103.6468,103.6468,103.486,103.486,7400.0
2015-04-21 11:20:00,115.9,115.9,115.7,115.7,11000.0,103.495,103.495,103.3164,103.3164,11000.0
2015-04-21 11:30:00,115.69,115.79,115.64,115.73,12900.0,103.3074,103.3967,103.2628,103.3432,12900.0
2015-04-21 11:40:00,115.72,115.76,115.46,115.51,9400.0,103.3342,103.3699,103.102,103.1467,9400.0
2015-04-21 11:50:00,115.51,115.63,115.5,115.56,10200.0,103.1467,103.2539,103.1378,103.1913,10200.0
2015-04-21 12:00:00,115.58,115.61,115.46,115.59,15700.0,103.2092,103.236,103.102,103.2181,15700.0
2015-04-21 12:10:00,115.58,115.6,115.48,115.5,9700.0,103.2092,103.2271,103.1199,103.1378,9700.0
2015-04-21 12:20:00,115.5,115.61,115.48,115.61,13600.0,103.1378,103.236,103.1199,103.236,13600.0
2015-04-21 12:30:00,115.61,115.67,115.56,115.65,8200.0,103.236,103.2896,103.1913,103.2717,8200.0
2015-04-21 12:40:00,115.65,115.69,115.61,115.66,10300.0,103.2717,103.3074,103.236,103.2806,10300.0
2015-04-21 12:50:00,115.66,115.77,115.66,115.77,6900.0,103.2806,103.3789,103.2806,103.3789,6900.0
2015-04-21 13:00:00,115.77,115.82,115.75,115.79,10900.0,103.3789,103.4235,103.361,103.3967,10900.0
2015-04-21 13:10:00,115.79,115.89,115.76,115.81,16800.0,103.3967,103.486,103.3699,103.4146,16800.0
2015-04-21 13:20:00,115.81,115.82,115.75,115.79,41900.0,103.4146,103.4235,103.361,103.3967,41900.0
2015-04-21 13:30:00,115.81,115.83,115.63,115.67,21700.0,103.4146,103.4324,103.2539,103.2896,21700.0
2015-04-21 13:40:00,115.65,115.72,115.63,115.63,15100.0,103.2717,103.3342,103.2539,103.2539,15100.0
2015-04-21 13:50:00,115.63,115.76,115.61,115.7,14600.0,103.2539,103.3699,103.236,103.3164,14600.0
2015-04-21 14:00:00,115.67,115.69,115.54,115.63,15000.0,103.2896,103.3074,103.1735,103.2539,15000.0
2015-04-21 14:10:00,115.64,115.73,115.56,115.71,9300.0,103.2628,103.3432,103.1913,103.3253,9300.0
2015-04-21 14:20:00,115.72,115.81,115.7,115.78,7700.0,103.3342,103.4146,103.3164,103.3878,7700.0
2015-04-21 14:30:00,115.79,115.84,115.76,115.79,10000.0,103.3967,103.4414,103.3699,103.3967,10000.0
2015-04-21 14:40:00,115.79,115.9,115.78,115.86,8600.0,103.3967,103.495,103.3878,103.4592,8600.0
2015-04-21 14:50:00,115.86,115.86,115.78,115.82,9100.0,103.4592,103.4592,103.3878,103.4235,9100.0
2015-04-21 15:00:00,115.82,115.84,115.73,115.81,14000.0,103.4235,103.4414,103.3432,103.4146,14000.0
2015-04-21 15:10:00,115.83,115.89,115.74,115.8,19000.0,103.4324,103.486,103.3521,103.4057,19000.0
2015-04-21 15:20:00,115.82,115.91,115.7,115.74,46900.0,103.4235,103.5039,103.3164,103.3521,46900.0
2015-04-21 15:30:00,115.74,115.9,115.73,115.83,29000.0,103.3521,103.495,103.3432,103.4324,29000.0
2015-04-21 15:40:00,115.82,115.89,115.76,115.86,48200.0,103.4235,103.486,103.3699,103.4592,48200.0
2015-04-21 15:50:00,115.85,115.95,115.81,115.9,95200.0,103.4503,103.5396,103.4146,103.495,95200.0
2015-04-22 09:30:00,115.88,116.06,115.2,115.22,42600.0,103.4771,103.6378,102.8699,102.8877,42600.0
2015-04-22 09:40:00,115.29,115.38,115.05,115.28,28400.0,102.9502,103.0306,102.7359,102.9413,28400.0
2015-04-22 09:50:00,115.33,115.39,115.21,115.3,17600.0,102.986,103.0395,102.8788,102.9592,17600.0
2015-04-22 10:00:00,115.33,115.36,115.15,115.23,38400.0,102.986,103.0128,102.8252,102.8967,38400.0
2015-04-22 10:10:00,115.22,115.37,115.18,115.34,34000.0,102.8877,103.0217,102.852,102.9949,34000.0
2015-04-22 10:20:00,115.38,115.47,115.24,115.31,20800.0,103.0306,103.111,102.9056,102.9681,20800.0
2015-04-22 10:30:00,115.32,115.49,115.18,115.28,24200.0,102.977,103.1288,102.852,102.9413,24200.0
2015-04-22 10:40:00,115.28,115.57,115.28,115.56,18100.0,102.9413,103.2003,102.9413,103.1913,18100.0
2015-04-22 10:50:00,115.56,115.77,115.53,115.66,34000.0,103.1913,103.3789,103.1646,103.2806,34000.0
2015-04-22 11:00:00,115.66,115.75,115.65,115.73,14400.0,103.2806,103.361,103.2717,103.3432,14400.0
2015-04-22 11:10:00,115.69,115.73,115.57,115.64,31100.0,103.3074,103.3432,103.2003,103.2628,31100.0
2015-04-22 11:20:00,115.67,115.72,115.59,115.69,19800.0,103.2896,103.3342,103.2181,103.3074,19800.0
2015-04-22 11:30:00,115.7,115.85,115.55,115.67,11800.0,103.3164,103.4503,103.1824,103.2896,11800.0
2015-04-22 11:40:00,115.68,115.76,115.64,115.66,9600.0,103.2985,103.3699,103.2628,103.2806,9600.0
2015-04-22 11:50:00,115.67,115.76,115.57,115.73,32000.0,103.2896,103.3699,103.2003,103.3432,32000.0
2015-04-22 12:00:00,115.72,115.75,115.63,115.69,17000.0,103.3342,103.361,103.2539,103.3074,17000.0
2015-04-22 12:10:00,115.71,115.75,115.67,115.74,10800.0,103.3253,103.361,103.2896,103.3521,10800.0
2015-04-22 12:20:00,115.76,115.8,115.69,115.79,7700.0,103.3699,103.4057,103.3074,103.3967,7700.0
2015-04-22 12:30:00,115.8,115.85,115.77,115.84,11400.0,103.4057,103.4503,103.3789,103.4414,11400.0
2015-04-22 12:40:00,115.83,115.87,115.78,115.8,13400.0,103.4324,103.4682,103.3878,103.4057,13400.0
2015-04-22 12:50:00,115.82,115.9,115.78,115.79,7200.0,103.4235,103.495,103.3878,103.3967,7200.0
2015-04-22 13:00:00,115.8,115.85,115.78,115.83,16800.0,103.4057,103.4503,103.3878,103.4324,16800.0
2015-04-22 13:10:00,115.83,115.88,115.8,115.81,7300.0,103.4324,103.4771,103.4057,103.4146,7300.0
2015-04-22 13:20:00,115.81,115.88,115.78,115.83,11900.0,103.4146,103.4771,103.3878,103.4324,11900.0
2015-04-22 13:30:00,115.83,115.91,115.78,115.9,13200.0,103.4324,103.5039,103.3878,103.495,13200.0
2015-04-22 13:40:00,115.9,116.06,115.88,115.98,8500.0,103.495,103.6378,103.4771,103.5664,8500.0
2015-04-22 13:50:00,115.98,115.99,115.86,115.92,11900.0,103.5664,103.5753,103.4592,103.5128,11900.0
2015-04-22 14:00:00,115.92,115.99,115.88,115.99,10100.0,103.5128,103.5753,103.4771,103.5753,10100.0
2015-04-22 14:10:00,115.98,116.0,115.9,115.9,9400.0,103.5664,103.5843,103.495,103.495,9400.0
2015-04-22 14:20:00,115.88,115.92,115.82,115.85,9800.0,103.4771,103.5128,103.4235,103.4503,9800.0
2015-04-22 14:30:00,115.86,116.01,115.85,115.91,9200.0,103.4592,103.5932,103.4503,103.5039,9200.0
2015-04-22 14:40:00,115.91,115.91,115.82,115.89,15200.0,103.5039,103.5039,103.4235,103.486,15200.0
2015-04-22 14:50:00,115.89,115.91,115.83,115.85,14600.0,103.486,103.5039,103.4324,103.4503,14600.0
2015-04-22 15:00:00,115.85,115.94,115.83,115.88,18500.0,103.4503,103.5307,103.4324,103.4771,18500.0
2015-04-22 15:10:00,115.9,115.92,115.84,115.92,16100.0,103.495,103.5128,103.4414,103.5128,16100.0
2015-04-22 15:20:00,115.9,116.0,115.87,115.96,19300.0,103.495,103.5843,103.4682,103.5485,19300.0
2015-04-22 15:30:00,115.96,115.98,115.83,115.92,46400.0,103.5485,103.5664,103.4324,103.5128,46400.0
2015-04-22 15:40:00,115.94,115.99,115.76,115.9,59900.0,103.5307,103.5753,103.3699,103.495,59900.0
2015-04-22 15:50:00,115.9,116.06,115.9,115.98,112800.0,103.495,103.6378,103.495,103.5664,112800.0
2015-04-23 09:30:00,116.01,116.3,115.91,115.97,27600.0,103.5932,103.8521,103.5039,103.5575,27600.0
2015-04-23 09:40:00,116.02,116.32,115.92,116.23,12300.0,103.6021,103.87,103.5128,103.7896,12300.0
2015-04-23 09:50:00,116.24,116.3,116.1,116.1,5500.0,103.7986,103.8521,103.6735,103.6735,5500.0
2015-04-23 10:00:00,116.19,116.19,115.92,116.0,6000.0,103.7539,103.7539,103.5128,103.5843,6000.0
2015-04-23 10:10:00,115.99,116.02,115.8,115.86,12000.0,103.5753,103.6021,103.4057,103.4592,12000.0
2015-04-23 10:20:00,115.85,115.98,115.8,115.92,23800.0,103.4503,103.5664,103.4057,103.5128,23800.0
2015-04-23 10:30:00,115.88,115.96,115.81,115.9,21900.0,103.4771,103.5485,103.4146,103.495,21900.0
2015-04-23 10:40:00,115.87,115.95,115.82,115.88,7700.0,103.4682,103.5396,103.4235,103.4771,7700.0
2015-04-23 10:50:00,115.88,115.98,115.76,115.84,18200.0,103.4771,103.5664,103.3699,103.4414,18200.0
2015-04-23 11:00:00,115.84,116.02,115.79,115.94,9200.0,103.4414,103.6021,103.3967,103.5307,9200.0
2015-04-23 11:10:00,115.96,116.01,115.79,115.82,5500.0,103.5485,103.5932,103.3967,103.4235,5500.0
2015-04-23 11:20:00,115.82,115.82,115.63,115.76,6400.0,103.4235,103.4235,103.2539,103.3699,6400.0
2015-04-23 11:30:00,115.76,115.98,115.76,115.82,9700.0,103.3699,103.5664,103.3699,103.4235,9700.0
2015-04-23 11:40:00,115.8,115.88,115.77,115.81,18900.0,103.4057,103.4771,103.3789,103.4146,18900.0
2015-04-23 11:50:00,115.87,116.34,115.87,116.24,7500.0,103.4682,103.8879,103.4682,103.7986,7500.0
2015-04-23 12:00:00,116.22,116.26,116.17,116.18,4400.0,103.7807,103.8164,103.7361,103.745,4400.0
2015-04-23 12:10:00,116.23,116.27,116.06,116.06,4300.0,103.7896,103.8254,103.6378,103.6378,4300.0
2015-04-23 12:20:00,116.06,116.15,116.0,116.07,6600.0,103.6378,103.7182,103.5843,103.6468,6600.0
2015-04-23 12:30:00,116.12,116.29,116.01,116.27,8100.0,103.6914,103.8432,103.5932,103.8254,8100.0
2015-04-23 12:40:00,116.29,116.36,116.24,116.24,4600.0,103.8432,103.9057,103.7986,103.7986,4600.0
2015-04-23 12:50:00,116.25,116.39,116.25,116.37,4300.0,103.8075,103.9325,103.8075,103.9146,4300.0
2015-04-23 13:00:00,116.4,116.42,116.28,116.3,4700.0,103.9414,103.9593,103.8343,103.8521,4700.0
2015-04-23 13:10:00,116.28,116.3,116.15,116.19,8300.0,103.8343,103.8521,103.7182,103.7539,8300.0
2015-04-23 13:20:00,116.21,116.3,116.18,116.18,7900.0,103.7718,103.8521,103.745,103.745,7900.0
2015-04-23 13:30:00,116.2,116.23,116.12,116.15,4700.0,103.7628,103.7896,103.6914,103.7182,4700.0
2015-04-23 13:40:00,116.14,116.17,116.11,116.12,1700.0,103.7093,103.7361,103.6825,103.6914,1700.0
2015-04-23 13:50:00,116.11,116.26,116.08,116.25,10800.0,103.6825,103.8164,103.6557,103.8075,10800.0
2015-04-23 14:00:00,116.25,116.25,116.17,116.17,3200.0,103.8075,103.8075,103.7361,103.7361,3200.0
2015-04-23 14:10:00,116.16,116.17,116.12,116.13,6000.0,103.7271,103.7361,103.6914,103.7003,6000.0
2015-04-23 14:20:00,116.15,116.19,116.07,116.07,2400.0,103.7182,103.7539,103.6468,103.6468,2400.0
2015-04-23 14:30:00,116.08,116.15,116.05,116.07,5200.0,103.6557,103.7182,103.6289,103.6468,5200.0
2015-04-23 14:40:00,116.08,116.08,115.98,115.98,3600.0,103.6557,103.6557,103.5664,103.5664,3600.0
2015-04-23 14:50:00,115.99,116.04,115.96,116.04,8600.0,103.5753,103.62,103.5485,103.62,8600.0
2015-04-23 15:00:00,116.04,116.1,116.03,116.03,7700.0,103.62,103.6735,103.611,103.611,7700.0
2015-04-23 15:10:00,116.07,116.16,116.05,116.09,6600.0,103.6468,103.7271,103.6289,103.6646,6600.0
2015-04-23 15:20:00,116.09,116.13,116.04,116.13,4900.0,103.6646,103.7003,103.62,103.7003,4900.0
2015-04-23 15:30:00,116.14,116.15,116.03,116.11,9700.0,103.7093,103.7182,103.611,103.6825,9700.0
2015-04-23 15:40:00,116.11,116.12,115.87,115.88,12300.0,103.6825,103.6914,103.4682,103.4771,12300.0
2015-04-23 15:50:00,115.87,115.89,115.83,115.85,31600.0,103.4682,103.486,103.4324,103.4503,31600.0
2015-04-24 09:30:00,115.89,116.14,115.85,115.97,25700.0,103.486,103.7093,103.4503,103.5575,25700.0
2015-04-24 09:40:00,115.92,115.92,115.71,115.91,6400.0,103.5128,103.5128,103.3253,103.5039,6400.0
2015-04-24 09:50:00,115.92,116.06,115.77,115.95,12400.0,103.5128,103.6378,103.3789,103.5396,12400.0
2015-04-24 10:00:00,115.98,115.98,115.58,115.7,9100.0,103.5664,103.5664,103.2092,103.3164,9100.0
2015-04-24 10:10:00,115.7,115.79,115.35,115.51,45000.0,103.3164,103.3967,103.0038,103.1467,45000.0
2015-04-24 10:20:00,115.51,115.52,115.39,115.39,16700.0,103.1467,103.1556,103.0395,103.0395,16700.0
2015-04-24 10:30:00,115.39,115.5,115.25,115.5,25300.0,103.0395,103.1378,102.9145,103.1378,25300.0
2015-04-24 10:40:00,115.51,115.53,115.39,115.49,14000.0,103.1467,103.1646,103.0395,103.1288,14000.0
2015-04-24 10:50:00,115.49,115.61,115.47,115.61,15400.0,103.1288,103.236,103.111,103.236,15400.0
2015-04-24 11:00:00,115.58,115.86,115.57,115.86,24400.0,103.2092,103.4592,103.2003,103.4592,24400.0
2015-04-24 11:10:00,115.87,116.02,115.86,116.02,15500.0,103.4682,103.6021,103.4592,103.6021,15500.0
2015-04-24 11:20:00,116.02,116.04,115.88,115.94,18800.0,103.6021,103.62,103.4771,103.5307,18800.0
2015-04-24 11:30:00,115.94,116.02,115.88,115.99,11400.0,103.5307,103.6021,103.4771,103.5753,11400.0
2015-04-24 11:40:00,115.99,116.01,115.84,115.85,10400.0,103.5753,103.5932,103.4414,103.4503,10400.0
2015-04-24 11:50:00,115.81,115.84,115.72,115.78,10600.0,103.4146,103.4414,103.3342,103.3878,10600.0
2015-04-24 12:00:00,115.78,115.86,115.76,115.8,6700.0,103.3878,103.4592,103.3699,103.4057,6700.0
2015-04-24 12:10:00,115.78,115.85,115.75,115.81,5300.0,103.3878,103.4503,103.361,103.4146,5300.0
2015-04-24 12:20:00,115.82,115.87,115.79,115.79,7100.0,103.4235,103.4682,103.3967,103.3967,7100.0
2015-04-24 12:30:00,115.77,115.87,115.75,115.78,5800.0,103.3789,103.4682,103.361,103.3878,5800.0
2015-04-24 12:40:00,115.78,115.78,115.7,115.73,6400.0,103.3878,103.3878,103.3164,103.3432,6400.0
2015-04-24 12:50:00,115.73,115.73,115.63,115.64,7400.0,103.3432,103.3432,103.2539,103.2628,7400.0
2015-04-24 13:00:00,115.63,115.68,115.59,115.66,10000.0,103.2539,103.2985,103.2181,103.2806,10000.0
2015-04-24 13:10:00,115.65,115.75,115.65,115.75,3700.0,103.2717,103.361,103.2717,103.361,3700.0
2015-04-24 13:20:00,115.75,115.85,115.73,115.81,5600.0,103.361,103.4503,103.3432,103.4146,5600.0
2015-04-24 13:30:00,115.8,115.8,115.69,115.69,3800.0,103.4057,103.4057,103.3074,103.3074,3800.0
2015-04-24 13:40:00,115.7,115.81,115.67,115.76,4900.0,103.3164,103.4146,103.2896,103.3699,4900.0
2015-04-24 13:50:00,115.75,115.78,115.71,115.72,6400.0,103.361,103.3878,103.3253,103.3342,6400.0
2015-04-24 14:00:00,115.72,115.74,115.64,115.68,10100.0,103.3342,103.3521,103.2628,103.2985,10100.0
2015-04-24 14:10:00,115.69,115.76,115.64,115.64,5400.0,103.3074,103.3699,103.2628,103.2628,5400.0
2015-04-24 14:20:00,115.63,115.65,115.57,115.6,9300.0,103.2539,103.2717,103.2003,103.2271,9300.0
2015-04-24 14:30:00,115.63,115.63,115.56,115.59,7400.0,103.2539,103.2539,103.1913,103.2181,7400.0
2015-04-24 14:40:00,115.59,115.65,115.56,115.56,9200.0,103.2181,103.2717,103.1913,103.1913,9200.0
2015-04-24 14:50:00,115.57,115.58,115.4,115.45,13200.0,103.2003,103.2092,103.0485,103.0931,13200.0
2015-04-24 15:00:00,115.45,115.47,115.38,115.4,13400.0,103.0931,103.111,103.0306,103.0485,13400.0
2015-04-24 15:10:00,115.4,115.49,115.38,115.39,15600.0,103.0485,103.1288,103.0306,103.0395,15600.0
2015-04-24 15:20:00,115.42,115.58,115.41,115.58,14900.0,103.0663,103.2092,103.0574,103.2092,14900.0
2015-04-24 15:30:00,115.59,115.61,115.48,115.58,22500.0,103.2181,103.236,103.1199,103.2092,22500.0
2015-04-24 15:40:00,115.58,115.71,115.57,115.61,25500.0,103.2092,103.3253,103.2003,103.236,25500.0
2015-04-24 15:50:00,115.62,115.67,115.59,115.62,42800.0,103.2449,103.2896,103.2181,103.2449,42800.0
2015-04-27 09:30:00,116.19,116.2,115.64,115.7,36400.0,103.7539,103.7628,103.2628,103.3164,36400.0
2015-04-27 09:40:00,115.68,115.89,115.54,115.75,28400.0,103.2985,103.486,103.1735,103.361,28400.0
2015-04-27 09:50:00,115.83,116.17,115.83,116.09,24500.0,103.4324,103.7361,103.4324,103.6646,24500.0
2015-04-27 10:00:00,116.13,116.27,116.01,116.03,29900.0,103.7003,103.8254,103.5932,103.611,29900.0
2015-04-27 10:10:00,116.01,116.12,115.94,116.09,22800.0,103.5932,103.6914,103.5307,103.6646,22800.0
2015-04-27 10:20:00,116.17,116.2,115.97,115.98,19300.0,103.7361,103.7628,103.5575,103.5664,19300.0
2015-04-27 10:30:00,116.01,116.14,115.87,115.92,27000.0,103.5932,103.7093,103.4682,103.5128,27000.0
2015-04-27 10:40:00,115.92,116.11,115.92,116.06,20400.0,103.5128,103.6825,103.5128,103.6378,20400.0
2015-04-27 10:50:00,116.02,116.07,115.85,116.06,20700.0,103.6021,103.6468,103.4503,103.6378,20700.0
2015-04-27 11:00:00,116.05,116.09,115.94,116.01,28800.0,103.6289,103.6646,103.5307,103.5932,28800.0
2015-04-27 11:10:00,116.01,116.18,116.01,116.18,16400.0,103.5932,103.745,103.5932,103.745,16400.0
2015-04-27 11:20:00,116.19,116.27,116.01,116.11,53700.0,103.7539,103.8254,103.5932,103.6825,53700.0
2015-04-27 11:30:00,116.11,116.35,116.09,116.25,25300.0,103.6825,103.8968,103.6646,103.8075,25300.0
2015-04-27 11:40:00,116.26,116.49,116.22,116.25,51100.0,103.8164,104.0218,103.7807,103.8075,51100.0
2015-04-27 11:50:00,116.26,116.34,116.24,116.31,27300.0,103.8164,103.8879,103.7986,103.8611,27300.0
2015-04-27 12:00:00,116.31,116.33,116.23,116.3,20500.0,103.8611,103.8789,103.7896,103.8521,20500.0
2015-04-27 12:10:00,116.31,116.34,116.16,116.19,27200.0,103.8611,103.8879,103.7271,103.7539,27200.0
2015-04-27 12:20:00,116.19,116.35,116.18,116.23,13600.0,103.7539,103.8968,103.745,103.7896,13600.0
2015-04-27 12:30:00,116.27,116.27,115.99,116.02,19100.0,103.8254,103.8254,103.5753,103.6021,19100.0
2015-04-27 12:40:00,116.0,116.0,115.9,116.0,10800.0,103.5843,103.5843,103.495,103.5843,10800.0
2015-04-27 12:50:00,116.01,116.01,115.74,115.79,24800.0,103.5932,103.5932,103.3521,103.3967,24800.0
2015-04-27 13:00:00,115.82,116.1,115.78,116.09,13700.0,103.4235,103.6735,103.3878,103.6646,13700.0
2015-04-27 13:10:00,116.08,116.13,116.0,116.02,26700.0,103.6557,103.7003,103.5843,103.6021,26700.0
2015-04-27 13:20:00,116.02,116.2,115.99,116.2,17700.0,103.6021,103.7628,103.5753,103.7628,17700.0
2015-04-27 13:30:00,116.2,116.24,116.14,116.17,23700.0,103.7628,103.7986,103.7093,103.7361,23700.0
2015-04-27 13:40:00,116.17,116.22,116.04,116.07,21100.0,103.7361,103.7807,103.62,103.6468,21100.0
2015-04-27 13:50:00,116.06,116.18,116.06,116.08,14400.0,103.6378,103.745,103.6378,103.6557,14400.0
2015-04-27 14:00:00,116.07,116.11,115.92,115.94,14700.0,103.6468,103.6825,103.5128,103.5307,14700.0
2015-04-27 14:10:00,115.96,116.07,115.89,115.96,11700.0,103.5485,103.6468,103.486,103.5485,11700.0
2015-04-27 14:20:00,115.99,116.09,115.93,116.0,15800.0,103.5753,103.6646,103.5217,103.5843,15800.0
2015-04-27 14:30:00,116.01,116.07,115.82,115.83,21900.0,103.5932,103.6468,103.4235,103.4324,21900.0
2015-04-27 14:40:00,115.84,115.94,115.82,115.88,17700.0,103.4414,103.5307,103.4235,103.4771,17700.0
2015-04-27 14:50:00,115.89,116.17,115.79,116.17,21800.0,103.486,103.7361,103.3967,103.7361,21800.0
2015-04-27 15:00:00,116.17,116.25,116.12,116.16,29400.0,103.7361,103.8075,103.6914,103.7271,29400.0
2015-04-27 15:10:00,116.17,116.23,115.91,115.91,52400.0,103.7361,103.7896,103.5039,103.5039,52400.0
2015-04-27 15:20:00,115.91,116.15,115.91,116.11,34900.0,103.5039,103.7182,103.5039,103.6825,34900.0
2015-04-27 15:30:00,116.11,116.11,115.94,116.01,46100.0,103.6825,103.6825,103.5307,103.5932,46100.0
2015-04-27 15:40:00,116.01,116.06,115.87,115.93,60300.0,103.5932,103.6378,103.4682,103.5217,60300.0
2015-04-27 15:50:00,115.92,116.11,115.9,116.06,65400.0,103.5128,103.6825,103.495,103.6378,65400.0
2015-04-28 09:30:00,113.82,113.82,110.66,110.91,218400.0,101.6376,101.6376,98.8158,99.039,218400.0
2015-04-28 09:40:00,110.9,112.22,110.03,112.13,301900.0,99.0301,100.2088,98.2532,100.1285,301900.0
2015-04-28 09:50:00,112.16,114.0,112.15,113.84,137700.0,100.1553,101.7983,100.1463,101.6554,137700.0
2015-04-28 10:00:00,113.88,114.0,113.33,113.45,98500.0,101.6912,101.7983,101.2,101.3072,98500.0
2015-04-28 10:10:00,113.44,113.85,113.09,113.38,99600.0,101.2983,101.6644,100.9857,101.2447,99600.0
2015-04-28 10:20:00,113.36,113.71,113.14,113.34,77200.0,101.2268,101.5394,101.0304,101.209,77200.0
2015-04-28 10:30:00,113.38,113.39,112.69,113.1,92100.0,101.2447,101.2536,100.6285,100.9946,92100.0
2015-04-28 10:40:00,113.08,113.1,112.72,112.72,50400.0,100.9768,100.9946,100.6553,100.6553,50400.0
2015-04-28 10:50:00,112.7,113.17,112.62,113.06,62300.0,100.6375,101.0572,100.566,100.9589,62300.0
2015-04-28 11:00:00,113.07,113.22,112.79,112.88,65300.0,100.9679,101.1018,100.7178,100.7982,65300.0
2015-04-28 11:10:00,112.88,113.14,112.85,113.01,35100.0,100.7982,101.0304,100.7714,100.9143,35100.0
2015-04-28 11:20:00,113.03,113.17,112.99,113.0,64900.0,100.9321,101.0572,100.8964,100.9053,64900.0
2015-04-28 11:30:00,113.01,113.17,112.98,113.15,38600.0,100.9143,101.0572,100.8875,101.0393,38600.0
2015-04-28 11:40:00,113.14,113.26,112.98,113.21,71200.0,101.0304,101.1375,100.8875,101.0929,71200.0
2015-04-28 11:50:00,113.23,113.55,113.1,113.55,45000.0,101.1107,101.3965,100.9946,101.3965,45000.0
2015-04-28 12:00:00,113.57,113.61,113.42,113.51,33200.0,101.4143,101.4501,101.2804,101.3608,33200.0
2015-04-28 12:10:00,113.5,113.5,113.35,113.36,28300.0,101.3518,101.3518,101.2179,101.2268,28300.0
2015-04-28 12:20:00,113.35,113.39,113.15,113.22,33000.0,101.2179,101.2536,101.0393,101.1018,33000.0
2015-04-28 12:30:00,113.2,113.34,113.19,113.32,20100.0,101.0839,101.209,101.075,101.1911,20100.0
2015-04-28 12:40:00,113.34,113.75,113.32,113.71,35700.0,101.209,101.5751,101.1911,101.5394,35700.0
2015-04-28 12:50:00,113.76,113.96,113.7,113.78,41300.0,101.584,101.7626,101.5304,101.6019,41300.0
2015-04-28 13:00:00,113.78,113.79,113.66,113.74,17000.0,101.6019,101.6108,101.4947,101.5661,17000.0
2015-04-28 13:10:00,113.72,113.75,113.65,113.65,28200.0,101.5483,101.5751,101.4858,101.4858,28200.0
2015-04-28 13:20:00,113.65,113.69,113.41,113.41,78800.0,101.4858,101.5215,101.2715,101.2715,78800.0
2015-04-28 13:30:00,113.41,113.68,113.33,113.67,60100.0,101.2715,101.5126,101.2,101.5036,60100.0
2015-04-28 13:40:00,113.67,113.82,113.67,113.73,22700.0,101.5036,101.6376,101.5036,101.5572,22700.0
2015-04-28 13:50:00,113.73,113.85,113.7,113.83,28100.0,101.5572,101.6644,101.5304,101.6465,28100.0
2015-04-28 14:00:00,113.84,113.96,113.81,113.94,46000.0,101.6554,101.7626,101.6287,101.7447,46000.0
2015-04-28 14:10:00,113.93,113.94,113.85,113.85,31600.0,101.7358,101.7447,101.6644,101.6644,31600.0
2015-04-28 14:20:00,113.86,113.88,113.81,113.88,27400.0,101.6733,101.6912,101.6287,101.6912,27400.0
2015-04-28 14:30:00,113.88,114.38,113.88,114.38,58700.0,101.6912,102.1376,101.6912,102.1376,58700.0
2015-04-28 14:40:00,114.35,114.35,113.99,114.13,29800.0,102.1109,102.1109,101.7894,101.9144,29800.0
2015-04-28 14:50:00,114.17,114.31,113.95,114.05,43900.0,101.9501,102.0751,101.7537,101.843,43900.0
2015-04-28 15:00:00,114.06,114.35,114.03,114.1,59600.0,101.8519,102.1109,101.8251,101.8876,59600.0
2015-04-28 15:10:00,114.09,114.19,113.54,113.61,54000.0,101.8787,101.968,101.3876,101.4501,54000.0
2015-04-28 15:20:00,113.61,113.82,113.27,113.27,61300.0,101.4501,101.6376,101.1464,101.1464,61300.0
2015-04-28 15:30:00,113.28,113.41,113.18,113.21,57100.0,101.1554,101.2715,101.0661,101.0929,57100.0
2015-04-28 15:40:00,113.19,113.21,112.7,112.81,155700.0,101.075,101.0929,100.6375,100.7357,155700.0
2015-04-28 15:50:00,112.8,113.05,112.61,112.99,290100.0,100.7268,100.95,100.5571,100.8964,290100.0
2015-04-29 09:30:00,112.56,112.82,111.58,112.39,85300.0,100.5124,100.7446,99.6373,100.3606,85300.0
2015-04-29 09:40:00,112.34,112.54,112.0,112.35,45200.0,100.316,100.4946,100.0124,100.3249,45200.0
2015-04-29 09:50:00,112.42,112.48,112.15,112.17,41000.0,100.3874,100.441,100.1463,100.1642,41000.0
2015-04-29 10:00:00,112.19,112.19,111.97,112.02,70200.0,100.182,100.182,99.9856,100.0302,70200.0
2015-04-29 10:10:00,112.08,112.49,112.05,112.49,57300.0,100.0838,100.4499,100.057,100.4499,57300.0
2015-04-29 10:20:00,112.44,112.65,112.33,112.58,63000.0,100.4053,100.5928,100.3071,100.5303,63000.0
2015-04-29 10:30:00,112.58,112.99,112.57,112.93,69600.0,100.5303,100.8964,100.5214,100.8428,69600.0
2015-04-29 10:40:00,112.93,113.08,112.87,113.08,58000.0,100.8428,100.9768,100.7893,100.9768,58000.0
2015-04-29 10:50:00,113.08,113.36,113.05,113.32,71400.0,100.9768,101.2268,100.95,101.1911,71400.0
2015-04-29 11:00:00,113.34,113.41,113.1,113.1,62000.0,101.209,101.2715,100.9946,100.9946,62000.0
2015-04-29 11:10:00,113.12,113.19,113.01,113.19,26900.0,101.0125,101.075,100.9143,101.075,26900.0
2015-04-29 11:20:00,113.18,113.32,113.1,113.18,33300.0,101.0661,101.1911,100.9946,101.0661,33300.0
2015-04-29 11:30:00,113.19,113.35,112.93,112.93,24700.0,101.075,101.2179,100.8428,100.8428,24700.0
2015-04-29 11:40:00,112.93,113.01,112.87,112.88,21100.0,100.8428,100.9143,100.7893,100.7982,21100.0
2015-04-29 11:50:00,112.9,113.07,112.78,112.84,27200.0,100.8161,100.9679,100.7089,100.7625,27200.0
2015-04-29 12:00:00,112.84,113.0,112.57,112.62,42500.0,100.7625,100.9053,100.5214,100.566,42500.0
2015-04-29 12:10:00,112.58,112.74,112.57,112.68,31600.0,100.5303,100.6732,100.5214,100.6196,31600.0
2015-04-29 12:20:00,112.69,112.81,112.57,112.62,21800.0,100.6285,100.7357,100.5214,100.566,21800.0
2015-04-29 12:30:00,112.59,112.95,112.54,112.9,44700.0,100.5392,100.8607,100.4946,100.8161,44700.0
2015-04-29 12:40:00,112.92,113.09,112.85,113.0,45700.0,100.8339,100.9857,100.7714,100.9053,45700.0
2015-04-29 12:50:00,112.99,113.12,112.97,113.09,28000.0,100.8964,101.0125,100.8786,100.9857,28000.0
2015-04-29 13:00:00,113.1,113.15,113.0,113.08,55800.0,100.9946,101.0393,100.9053,100.9768,55800.0
2015-04-29 13:10:00,113.09,113.17,113.06,113.13,40700.0,100.9857,101.0572,100.9589,101.0214,40700.0
2015-04-29 13:20:00,113.09,113.39,113.08,113.29,28900.0,100.9857,101.2536,100.9768,101.1643,28900.0
2015-04-29 13:30:00,113.28,113.59,113.12,113.59,31000.0,101.1554,101.4322,101.0125,101.4322,31000.0
2015-04-29 13:40:00,113.59,113.96,113.54,113.74,28600.0,101.4322,101.7626,101.3876,101.5661,28600.0
2015-04-29 13:50:00,113.73,114.39,113.68,114.37,60900.0,101.5572,102.1466,101.5126,102.1287,60900.0
2015-04-29 14:00:00,114.36,114.36,113.71,113.86,32400.0,102.1198,102.1198,101.5394,101.6733,32400.0
2015-04-29 14:10:00,113.84,114.06,113.62,114.06,27900.0,101.6554,101.8519,101.459,101.8519,27900.0
2015-04-29 14:20:00,114.02,114.51,114.02,114.23,41700.0,101.8162,102.2537,101.8162,102.0037,41700.0
2015-04-29 14:30:00,114.24,114.44,114.08,114.41,40300.0,102.0126,102.1912,101.8698,102.1644,40300.0
2015-04-29 14:40:00,114.43,114.56,114.32,114.35,33500.0,102.1823,102.2984,102.0841,102.1109,33500.0
2015-04-29 14:50:00,114.34,114.39,114.04,114.37,50800.0,102.1019,102.1466,101.834,102.1287,50800.0
2015-04-29 15:00:00,114.36,114.64,114.14,114.24,45800.0,102.1198,102.3698,101.9233,102.0126,45800.0
2015-04-29 15:10:00,114.25,114.42,114.15,114.22,46500.0,102.0216,102.1734,101.9323,101.9948,46500.0
2015-04-29 15:20:00,114.26,114.36,114.07,114.34,34300.0,102.0305,102.1198,101.8608,102.1019,34300.0
2015-04-29 15:30:00,114.33,114.48,114.28,114.39,44800.0,102.093,102.2269,102.0483,102.1466,44800.0
2015-04-29 15:40:00,114.39,114.58,114.25,114.55,80800.0,102.1466,102.3162,102.0216,102.2894,80800.0
2015-04-29 15:50:00,114.55,114.55,114.36,114.37,109900.0,102.2894,102.2894,102.1198,102.1287,109900.0
2015-04-30 09:30:00,114.07,114.21,113.38,113.5,47400.0,101.8608,101.9858,101.2447,101.3518,47400.0
2015-04-30 09:40:00,113.64,113.64,112.81,112.88,38000.0,101.4768,101.4768,100.7357,100.7982,38000.0
2015-04-30 09:50:00,112.89,112.93,112.71,112.79,18700.0,100.8071,100.8428,100.6464,100.7178,18700.0
2015-04-30 10:00:00,112.79,113.02,112.78,112.98,19000.0,100.7178,100.9232,100.7089,100.8875,19000.0
2015-04-30 10:10:00,112.98,113.16,112.91,112.97,25800.0,100.8875,101.0482,100.825,100.8786,25800.0
2015-04-30 10:20:00,112.97,113.09,112.94,113.02,28400.0,100.8786,100.9857,100.8518,100.9232,28400.0
2015-04-30 10:30:00,113.0,113.23,112.97,113.03,8600.0,100.9053,101.1107,100.8786,100.9321,8600.0
2015-04-30 10:40:00,113.01,113.14,112.92,113.03,17900.0,100.9143,101.0304,100.8339,100.9321,17900.0
2015-04-30 10:50:00,113.01,113.1,112.88,113.1,11800.0,100.9143,100.9946,100.7982,100.9946,11800.0
2015-04-30 11:00:00,113.03,113.47,113.03,113.31,13500.0,100.9321,101.325,100.9321,101.1822,13500.0
2015-04-30 11:10:00,113.29,113.44,113.16,113.21,24800.0,101.1643,101.2983,101.0482,101.0929,24800.0
2015-04-30 11:20:00,113.23,113.38,113.18,113.29,36800.0,101.1107,101.2447,101.0661,101.1643,36800.0
2015-04-30 11:30:00,113.32,113.52,113.23,113.26,16100.0,101.1911,101.3697,101.1107,101.1375,16100.0
2015-04-30 11:40:00,113.27,113.37,113.22,113.36,13700.0,101.1464,101.2357,101.1018,101.2268,13700.0
2015-04-30 11:50:00,113.3,113.32,113.06,113.13,15200.0,101.1732,101.1911,100.9589,101.0214,15200.0
2015-04-30 12:00:00,113.11,113.12,112.91,113.02,22000.0,101.0036,101.0125,100.825,100.9232,22000.0
2015-04-30 12:10:00,113.02,113.1,112.89,112.97,10600.0,100.9232,100.9946,100.8071,100.8786,10600.0
2015-04-30 12:20:00,112.97,113.0,112.86,112.93,15000.0,100.8786,100.9053,100.7803,100.8428,15000.0
2015-04-30 12:30:00,112.93,112.96,112.84,112.85,17300.0,100.8428,100.8696,100.7625,100.7714,17300.0
2015-04-30 12:40:00,112.85,112.96,112.75,112.87,19800.0,100.7714,100.8696,100.6821,100.7893,19800.0
2015-04-30 12:50:00,112.8,112.89,112.7,112.89,6100.0,100.7268,100.8071,100.6375,100.8071,6100.0
2015-04-30 13:00:00,112.9,112.95,112.76,112.86,5200.0,100.8161,100.8607,100.691,100.7803,5200.0
2015-04-30 13:10:00,112.85,112.87,112.71,112.83,7700.0,100.7714,100.7893,100.6464,100.7535,7700.0
2015-04-30 13:20:00,112.8,112.8,112.49,112.61,39400.0,100.7268,100.7268,100.4499,100.5571,39400.0
2015-04-30 13:30:00,112.59,112.76,112.54,112.59,10800.0,100.5392,100.691,100.4946,100.5392,10800.0
2015-04-30 13:40:00,112.62,112.78,112.56,112.7,15200.0,100.566,100.7089,100.5124,100.6375,15200.0
2015-04-30 13:50:00,112.64,112.68,112.61,112.66,7400.0,100.5839,100.6196,100.5571,100.6017,7400.0
2015-04-30 14:00:00,112.64,112.74,112.54,112.68,18200.0,100.5839,100.6732,100.4946,100.6196,18200.0
2015-04-30 14:10:00,112.68,112.75,112.66,112.71,15500.0,100.6196,100.6821,100.6017,100.6464,15500.0
2015-04-30 14:20:00,112.7,112.78,112.42,112.47,26200.0,100.6375,100.7089,100.3874,100.4321,26200.0
2015-04-30 14:30:00,112.43,112.45,112.27,112.3,19200.0,100.3964,100.4142,100.2535,100.2803,19200.0
2015-04-30 14:40:00,112.3,112.39,112.17,112.22,41000.0,100.2803,100.3606,100.1642,100.2088,41000.0
2015-04-30 14:50:00,112.22,112.38,112.09,112.11,35700.0,100.2088,100.3517,100.0927,100.1106,35700.0
2015-04-30 15:00:00,112.1,112.1,111.84,112.0,69800.0,100.1017,100.1017,99.8695,100.0124,69800.0
2015-04-30 15:10:00,111.96,112.16,111.95,112.09,37300.0,99.9767,100.1553,99.9677,100.0927,37300.0
2015-04-30 15:20:00,112.15,112.3,112.08,112.29,80600.0,100.1463,100.2803,100.0838,100.2713,80600.0
2015-04-30 15:30:00,112.29,112.49,112.2,112.38,65200.0,100.2713,100.4499,100.191,100.3517,65200.0
2015-04-30 15:40:00,112.37,112.37,112.01,112.03,110100.0,100.3428,100.3428,100.0213,100.0392,110100.0
2015-04-30 15:50:00,112.03,112.15,111.89,111.99,196700.0,100.0392,100.1463,99.9142,100.0035,196700.0
2015-05-01 09:30:00,112.28,113.29,112.08,113.14,50800.0,100.2624,101.1643,100.0838,101.0304,50800.0
2015-05-01 09:40:00,113.23,113.42,112.92,113.13,24700.0,101.1107,101.2804,100.8339,101.0214,24700.0
2015-05-01 09:50:00,113.12,113.12,112.28,112.32,46000.0,101.0125,101.0125,100.2624,100.2981,46000.0
2015-05-01 10:00:00,112.33,112.88,112.33,112.84,22100.0,100.3071,100.7982,100.3071,100.7625,22100.0
2015-05-01 10:10:00,112.88,113.5,112.79,113.43,106100.0,100.7982,101.3518,100.7178,101.2893,106100.0
2015-05-01 10:20:00,113.48,113.55,113.26,113.33,24900.0,101.334,101.3965,101.1375,101.2,24900.0
2015-05-01 10:30:00,113.35,113.47,113.23,113.35,17900.0,101.2179,101.325,101.1107,101.2179,17900.0
2015-05-01 10:40:00,113.35,113.35,113.1,113.11,15700.0,101.2179,101.2179,100.9946,101.0036,15700.0
2015-05-01 10:50:00,113.09,113.33,113.02,113.11,48300.0,100.9857,101.2,100.9232,101.0036,48300.0
2015-05-01 11:00:00,113.13,113.49,113.13,113.42,69300.0,101.0214,101.3429,101.0214,101.2804,69300.0
2015-05-01 11:10:00,113.36,113.53,113.34,113.5,15200.0,101.2268,101.3786,101.209,101.3518,15200.0
2015-05-01 11:20:00,113.52,113.77,113.52,113.72,17200.0,101.3697,101.5929,101.3697,101.5483,17200.0
2015-05-01 11:30:00,113.71,113.73,113.65,113.68,30100.0,101.5394,101.5572,101.4858,101.5126,30100.0
2015-05-01 11:40:00,113.7,113.71,113.48,113.51,43700.0,101.5304,101.5394,101.334,101.3608,43700.0
2015-05-01 11:50:00,113.49,113.61,113.42,113.55,19800.0,101.3429,101.4501,101.2804,101.3965,19800.0
2015-05-01 12:00:00,113.58,113.64,113.49,113.59,23300.0,101.4233,101.4768,101.3429,101.4322,23300.0
2015-05-01 12:10:00,113.59,113.7,113.56,113.64,19400.0,101.4322,101.5304,101.4054,101.4768,19400.0
2015-05-01 12:20:00,113.65,113.69,113.54,113.63,20800.0,101.4858,101.5215,101.3876,101.4679,20800.0
2015-05-01 12:30:00,113.63,113.82,113.62,113.71,18000.0,101.4679,101.6376,101.459,101.5394,18000.0
2015-05-01 12:40:00,113.7,113.8,113.63,113.76,13300.0,101.5304,101.6197,101.4679,101.584,13300.0
2015-05-01 12:50:00,113.78,113.8,113.65,113.71,31900.0,101.6019,101.6197,101.4858,101.5394,31900.0
2015-05-01 13:00:00,113.7,113.71,113.53,113.53,19000.0,101.5304,101.5394,101.3786,101.3786,19000.0
2015-05-01 13:10:00,113.56,113.64,113.49,113.64,26100.0,101.4054,101.4768,101.3429,101.4768,26100.0
2015-05-01 13:20:00,113.65,113.74,113.62,113.73,31500.0,101.4858,101.5661,101.459,101.5572,31500.0
2015-05-01 13:30:00,113.73,113.81,113.67,113.78,32000.0,101.5572,101.6287,101.5036,101.6019,32000.0
2015-05-01 13:40:00,113.78,113.8,113.64,113.74,17900.0,101.6019,101.6197,101.4768,101.5661,17900.0
2015-05-01 13:50:00,113.73,114.0,113.73,113.8,48300.0,101.5572,101.7983,101.5572,101.6197,48300.0
2015-05-01 14:00:00,113.78,114.0,113.78,113.99,17900.0,101.6019,101.7983,101.6019,101.7894,17900.0
2015-05-01 14:10:00,113.97,113.97,113.81,113.87,15200.0,101.7715,101.7715,101.6287,101.6822,15200.0
2015-05-01 14:20:00,113.85,113.93,113.67,113.93,22300.0,101.6644,101.7358,101.5036,101.7358,22300.0
2015-05-01 14:30:00,113.94,113.97,113.87,113.93,15500.0,101.7447,101.7715,101.6822,101.7358,15500.0
2015-05-01 14:40:00,113.93,114.04,113.91,114.01,15600.0,101.7358,101.834,101.7179,101.8072,15600.0
2015-05-01 14:50:00,114.02,114.02,113.8,113.83,17200.0,101.8162,101.8162,101.6197,101.6465,17200.0
2015-05-01 15:00:00,113.85,113.9,113.82,113.85,28500.0,101.6644,101.709,101.6376,101.6644,28500.0
2015-05-01 15:10:00,113.85,113.99,113.83,113.94,24700.0,101.6644,101.7894,101.6465,101.7447,24700.0
2015-05-01 15:20:00,113.93,113.95,113.79,113.85,25500.0,101.7358,101.7537,101.6108,101.6644,25500.0
2015-05-01 15:30:00,113.85,113.89,113.79,113.81,34700.0,101.6644,101.7001,101.6108,101.6287,34700.0
2015-05-01 15:40:00,113.81,114.04,113.81,114.0,65300.0,101.6287,101.834,101.6287,101.7983,65300.0
2015-05-01 15:50:00,114.0,114.03,113.94,113.95,92800.0,101.7983,101.8251,101.7447,101.7537,92800.0
2015-05-04 09:30:00,114.25,114.5,113.7,114.36,34600.0,102.0216,102.2448,101.5304,102.1198,34600.0
2015-05-04 09:40:00,114.32,114.64,114.27,114.6,22200.0,102.0841,102.3698,102.0394,102.3341,22200.0
2015-05-04 09:50:00,114.6,114.67,114.25,114.54,58200.0,102.3341,102.3966,102.0216,102.2805,58200.0
2015-05-04 10:00:00,114.5,114.55,114.33,114.52,25700.0,102.2448,102.2894,102.093,102.2627,25700.0
2015-05-04 10:10:00,114.47,114.51,114.39,114.47,25200.0,102.218,102.2537,102.1466,102.218,25200.0
2015-05-04 10:20:00,114.46,114.51,114.36,114.45,18000.0,102.2091,102.2537,102.1198,102.2002,18000.0
2015-05-04 10:30:00,114.42,114.49,114.38,114.47,35700.0,102.1734,102.2359,102.1376,102.218,35700.0
2015-05-04 10:40:00,114.44,114.47,114.35,114.43,20800.0,102.1912,102.218,102.1109,102.1823,20800.0
2015-05-04 10:50:00,114.41,114.42,114.11,114.15,11000.0,102.1644,102.1734,101.8965,101.9323,11000.0
2015-05-04 11:00:00,114.16,114.42,114.06,114.39,18600.0,101.9412,102.1734,101.8519,102.1466,18600.0
2015-05-04 11:10:00,114.4,114.41,114.27,114.37,14000.0,102.1555,102.1644,102.0394,102.1287,14000.0
2015-05-04 11:20:00,114.37,114.44,114.3,114.35,20100.0,102.1287,102.1912,102.0662,102.1109,20100.0
2015-05-04 11:30:00,114.34,114.4,114.25,114.26,11900.0,102.1019,102.1555,102.0216,102.0305,11900.0
2015-05-04 11:40:00,114.27,114.28,114.14,114.28,17100.0,102.0394,102.0483,101.9233,102.0483,17100.0
2015-05-04 11:50:00,114.29,114.34,114.26,114.34,17300.0,102.0573,102.1019,102.0305,102.1019,17300.0
2015-05-04 12:00:00,114.32,114.32,114.17,114.2,16100.0,102.0841,102.0841,101.9501,101.9769,16100.0
2015-05-04 12:10:00,114.2,114.24,114.13,114.19,22800.0,101.9769,102.0126,101.9144,101.968,22800.0
2015-05-04 12:20:00,114.19,114.19,114.03,114.1,5500.0,101.968,101.968,101.8251,101.8876,5500.0
2015-05-04 12:30:00,114.1,114.19,113.99,114.05,37300.0,101.8876,101.968,101.7894,101.843,37300.0
2015-05-04 12:40:00,114.1,114.17,114.05,114.05,16800.0,101.8876,101.9501,101.843,101.843,16800.0
2015-05-04 12:50:00,114.02,114.05,113.98,113.98,14000.0,101.8162,101.843,101.7805,101.7805,14000.0
2015-05-04 13:00:00,113.96,114.01,113.9,113.94,11800.0,101.7626,101.8072,101.709,101.7447,11800.0
2015-05-04 13:10:00,113.97,114.1,113.97,114.09,12700.0,101.7715,101.8876,101.7715,101.8787,12700.0
2015-05-04 13:20:00,114.08,114.08,113.95,113.98,12700.0,101.8698,101.8698,101.7537,101.7805,12700.0
2015-05-04 13:30:00,113.96,114.0,113.87,113.99,20100.0,101.7626,101.7983,101.6822,101.7894,20100.0
2015-05-04 13:40:00,113.97,114.08,113.97,114.05,9500.0,101.7715,101.8698,101.7715,101.843,9500.0
2015-05-04 13:50:00,114.04,114.11,114.03,114.07,12700.0,101.834,101.8965,101.8251,101.8608,12700.0
2015-05-04 14:00:00,114.07,114.13,113.98,113.98,14500.0,101.8608,101.9144,101.7805,101.7805,14500.0
2015-05-04 14:10:00,114.0,114.11,113.91,114.11,10300.0,101.7983,101.8965,101.7179,101.8965,10300.0
2015-05-04 14:20:00,114.12,114.22,114.07,114.11,19600.0,101.9055,101.9948,101.8608,101.8965,19600.0
2015-05-04 14:30:00,114.13,114.23,114.1,114.21,16300.0,101.9144,102.0037,101.8876,101.9858,16300.0
2015-05-04 14:40:00,114.22,114.38,114.22,114.3,16400.0,101.9948,102.1376,101.9948,102.0662,16400.0
2015-05-04 14:50:00,114.29,114.38,114.27,114.3,16100.0,102.0573,102.1376,102.0394,102.0662,16100.0
2015-05-04 15:00:00,114.28,114.39,114.2,114.31,13900.0,102.0483,102.1466,101.9769,102.0751,13900.0
2015-05-04 15:10:00,114.3,114.3,114.2,114.28,14700.0,102.0662,102.0662,101.9769,102.0483,14700.0
2015-05-04 15:20:00,114.28,114.36,114.25,114.27,15200.0,102.0483,102.1198,102.0216,102.0394,15200.0
2015-05-04 15:30:00,114.27,114.38,114.22,114.3,27700.0,102.0394,102.1376,101.9948,102.0662,27700.0
2015-05-04 15:40:00,114.29,114.29,114.03,114.04,34000.0,102.0573,102.0573,101.8251,101.834,34000.0
2015-05-04 15:50:00,114.03,114.07,113.96,113.98,50200.0,101.8251,101.8608,101.7626,101.7805,50200.0
2015-05-05 09:30:00,114.41,114.87,113.77,114.76,63700.0,102.1644,102.5752,101.5929,102.477,63700.0
2015-05-05 09:40:00,114.59,114.82,114.42,114.46,29300.0,102.3252,102.5305,102.1734,102.2091,29300.0
2015-05-05 09:50:00,114.5,114.53,114.35,114.41,39100.0,102.2448,102.2716,102.1109,102.1644,39100.0
2015-05-05 10:00:00,114.38,114.4,114.08,114.28,32900.0,102.1376,102.1555,101.8698,102.0483,32900.0
2015-05-05 10:10:00,114.26,114.27,113.91,113.99,19600.0,102.0305,102.0394,101.7179,101.7894,19600.0
2015-05-05 10:20:00,113.98,114.15,113.93,113.97,19900.0,101.7805,101.9323,101.7358,101.7715,19900.0
2015-05-05 10:30:00,113.99,114.01,113.85,113.88,13900.0,101.7894,101.8072,101.6644,101.6912,13900.0
2015-05-05 10:40:00,113.88,113.91,113.79,113.84,11100.0,101.6912,101.7179,101.6108,101.6554,11100.0
2015-05-05 10:50:00,113.83,113.83,113.4,113.46,30800.0,101.6465,101.6465,101.2625,101.3161,30800.0
2015-05-05 11:00:00,113.43,113.44,113.05,113.12,18500.0,101.2893,101.2983,100.95,101.0125,18500.0
2015-05-05 11:10:00,113.11,113.2,113.03,113.06,31200.0,101.0036,101.0839,100.9321,100.9589,31200.0
2015-05-05 11:20:00,113.05,113.07,112.79,112.8,29500.0,100.95,100.9679,100.7178,100.7268,29500.0
2015-05-05 11:30:00,112.75,112.84,112.63,112.79,38500.0,100.6821,100.7625,100.575,100.7178,38500.0
2015-05-05 11:40:00,112.79,113.08,112.79,113.04,13800.0,100.7178,100.9768,100.7178,100.9411,13800.0
2015-05-05 11:50:00,112.98,113.14,112.91,113.13,18600.0,100.8875,101.0304,100.825,101.0214,18600.0
2015-05-05 12:00:00,113.15,113.18,113.07,113.14,11200.0,101.0393,101.0661,100.9679,101.0304,11200.0
2015-05-05 12:10:00,113.13,113.23,113.12,113.21,15900.0,101.0214,101.1107,101.0125,101.0929,15900.0
2015-05-05 12:20:00,113.23,113.35,113.23,113.32,19400.0,101.1107,101.2179,101.1107,101.1911,19400.0
2015-05-05 12:30:00,113.31,113.34,113.2,113.22,12700.0,101.1822,101.209,101.0839,101.1018,12700.0
2015-05-05 12:40:00,113.23,113.24,113.03,113.03,10700.0,101.1107,101.1197,100.9321,100.9321,10700.0
2015-05-05 12:50:00,113.03,113.1,112.84,112.84,9000.0,100.9321,100.9946,100.7625,100.7625,9000.0
2015-05-05 13:00:00,112.86,112.88,112.72,112.79,18800.0,100.7803,100.7982,100.6553,100.7178,18800.0
2015-05-05 13:10:00,112.8,112.85,112.75,112.78,47700.0,100.7268,100.7714,100.6821,100.7089,47700.0
2015-05-05 13:20:00,112.74,112.83,112.68,112.78,21000.0,100.6732,100.7535,100.6196,100.7089,21000.0
2015-05-05 13:30:00,112.8,112.81,112.67,112.75,18200.0,100.7268,100.7357,100.6107,100.6821,18200.0
2015-05-05 13:40:00,112.74,112.78,112.69,112.7,14400.0,100.6732,100.7089,100.6285,100.6375,14400.0
2015-05-05 13:50:00,112.7,112.74,112.63,112.71,23900.0,100.6375,100.6732,100.575,100.6464,23900.0
2015-05-05 14:00:00,112.7,112.78,112.56,112.71,34300.0,100.6375,100.7089,100.5124,100.6464,34300.0
2015-05-05 14:10:00,112.7,112.79,112.7,112.79,13300.0,100.6375,100.7178,100.6375,100.7178,13300.0
2015-05-05 14:20:00,112.78,112.82,112.61,112.61,16800.0,100.7089,100.7446,100.5571,100.5571,16800.0
2015-05-05 14:30:00,112.61,112.68,112.54,112.55,12600.0,100.5571,100.6196,100.4946,100.5035,12600.0
2015-05-05 14:40:00,112.54,112.54,112.26,112.3,18600.0,100.4946,100.4946,100.2446,100.2803,18600.0
2015-05-05 14:50:00,112.29,112.29,112.12,112.23,17200.0,100.2713,100.2713,100.1195,100.2178,17200.0
2015-05-05 15:00:00,112.21,112.34,112.18,112.18,21500.0,100.1999,100.316,100.1731,100.1731,21500.0
2015-05-05 15:10:00,112.18,112.36,112.18,112.26,40200.0,100.1731,100.3338,100.1731,100.2446,40200.0
2015-05-05 15:20:00,112.27,112.37,112.21,112.33,36800.0,100.2535,100.3428,100.1999,100.3071,36800.0
2015-05-05 15:30:00,112.35,112.45,112.33,112.39,76000.0,100.3249,100.4142,100.3071,100.3606,76000.0
2015-05-05 15:40:00,112.39,112.4,112.26,112.32,45400.0,100.3606,100.3696,100.2446,100.2981,45400.0
2015-05-05 15:50:00,112.3,112.43,112.29,112.35,77100.0,100.2803,100.3964,100.2713,100.3249,77100.0
2015-05-06 09:30:00,112.8,113.19,112.32,112.53,20400.0,100.7268,101.075,100.2981,100.4857,20400.0
2015-05-06 09:40:00,112.48,112.81,112.36,112.46,20700.0,100.441,100.7357,100.3338,100.4231,20700.0
2015-05-06 09:50:00,112.5,112.7,112.31,112.41,11900.0,100.4589,100.6375,100.2892,100.3785,11900.0
2015-05-06 10:00:00,112.39,112.56,112.28,112.28,21500.0,100.3606,100.5124,100.2624,100.2624,21500.0
2015-05-06 10:10:00,112.3,112.61,112.24,112.55,12200.0,100.2803,100.5571,100.2267,100.5035,12200.0
2015-05-06 10:20:00,112.46,112.7,112.46,112.7,31700.0,100.4231,100.6375,100.4231,100.6375,31700.0
2015-05-06 10:30:00,112.67,112.72,112.59,112.67,18900.0,100.6107,100.6553,100.5392,100.6107,18900.0
2015-05-06 10:40:00,112.67,112.72,112.64,112.67,50400.0,100.6107,100.6553,100.5839,100.6107,50400.0
2015-05-06 10:50:00,112.68,112.78,112.67,112.71,24800.0,100.6196,100.7089,100.6107,100.6464,24800.0
2015-05-06 11:00:00,112.68,112.8,112.66,112.66,15200.0,100.6196,100.7268,100.6017,100.6017,15200.0
2015-05-06 11:10:00,112.66,112.66,112.43,112.43,16800.0,100.6017,100.6017,100.3964,100.3964,16800.0
2015-05-06 11:20:00,112.43,112.51,112.31,112.4,17700.0,100.3964,100.4678,100.2892,100.3696,17700.0
2015-05-06 11:30:00,112.43,112.54,112.4,112.49,16200.0,100.3964,100.4946,100.3696,100.4499,16200.0
2015-05-06 11:40:00,112.5,112.53,112.45,112.49,22400.0,100.4589,100.4857,100.4142,100.4499,22400.0
2015-05-06 11:50:00,112.45,112.54,112.41,112.49,16300.0,100.4142,100.4946,100.3785,100.4499,16300.0
2015-05-06 12:00:00,112.5,112.52,112.37,112.47,9100.0,100.4589,100.4767,100.3428,100.4321,9100.0
2015-05-06 12:10:00,112.47,112.53,112.41,112.45,19500.0,100.4321,100.4857,100.3785,100.4142,19500.0
2015-05-06 12:20:00,112.45,112.64,112.45,112.56,8600.0,100.4142,100.5839,100.4142,100.5124,8600.0
2015-05-06 12:30:00,112.56,112.7,112.53,112.67,5700.0,100.5124,100.6375,100.4857,100.6107,5700.0
2015-05-06 12:40:00,112.69,112.74,112.59,112.68,6600.0,100.6285,100.6732,100.5392,100.6196,6600.0
2015-05-06 12:50:00,112.71,112.71,112.45,112.53,9600.0,100.6464,100.6464,100.4142,100.4857,9600.0
2015-05-06 13:00:00,112.53,112.61,112.43,112.54,7800.0,100.4857,100.5571,100.3964,100.4946,7800.0
2015-05-06 13:10:00,112.55,112.65,112.52,112.64,6300.0,100.5035,100.5928,100.4767,100.5839,6300.0
2015-05-06 13:20:00,112.66,112.7,112.6,112.63,12500.0,100.6017,100.6375,100.5482,100.575,12500.0
2015-05-06 13:30:00,112.63,112.63,112.45,112.5,19400.0,100.575,100.575,100.4142,100.4589,19400.0
2015-05-06 13:40:00,112.52,112.55,112.28,112.3,14500.0,100.4767,100.5035,100.2624,100.2803,14500.0
2015-05-06 13:50:00,112.28,112.3,112.19,112.25,15900.0,100.2624,100.2803,100.182,100.2356,15900.0
2015-05-06 14:00:00,112.26,112.39,112.24,112.38,13400.0,100.2446,100.3606,100.2267,100.3517,13400.0
2015-05-06 14:10:00,112.37,112.41,112.3,112.41,13000.0,100.3428,100.3785,100.2803,100.3785,13000.0
2015-05-06 14:20:00,112.41,112.47,112.26,112.32,17500.0,100.3785,100.4321,100.2446,100.2981,17500.0
2015-05-06 14:30:00,112.3,112.33,112.14,112.24,17500.0,100.2803,100.3071,100.1374,100.2267,17500.0
2015-05-06 14:40:00,112.22,112.22,112.02,112.05,21300.0,100.2088,100.2088,100.0302,100.057,21300.0
2015-05-06 14:50:00,112.06,112.32,112.06,112.3,16500.0,100.066,100.2981,100.066,100.2803,16500.0
2015-05-06 15:00:00,112.28,112.36,112.2,112.36,34500.0,100.2624,100.3338,100.191,100.3338,34500.0
2015-05-06 15:10:00,112.35,112.38,112.22,112.23,25400.0,100.3249,100.3517,100.2088,100.2178,25400.0
2015-05-06 15:20:00,112.22,112.39,112.21,112.35,22700.0,100.2088,100.3606,100.1999,100.3249,22700.0
2015-05-06 15:30:00,112.4,112.4,112.21,112.38,31700.0,100.3696,100.3696,100.1999,100.3517,31700.0
2015-05-06 15:40:00,112.37,112.4,112.21,112.37,47400.0,100.3428,100.3696,100.1999,100.3428,47400.0
2015-05-06 15:50:00,112.35,112.53,112.29,112.51,82800.0,100.3249,100.4857,100.2713,100.4678,82800.0
2015-05-07 09:30:00,112.3,112.49,112.11,112.41,29000.0,100.2803,100.4499,100.1106,100.3785,29000.0
2015-05-07 09:40:00,112.44,112.71,112.33,112.63,22400.0,100.4053,100.6464,100.3071,100.575,22400.0
2015-05-07 09:50:00,112.66,112.72,112.1,112.46,61200.0,100.6017,100.6553,100.1017,100.4231,61200.0
2015-05-07 10:00:00,112.43,112.78,112.36,112.68,19700.0,100.3964,100.7089,100.3338,100.6196,19700.0
2015-05-07 10:10:00,112.6,112.93,112.58,112.91,34800.0,100.5482,100.8428,100.5303,100.825,34800.0
2015-05-07 10:20:00,112.91,112.95,112.64,112.67,22400.0,100.825,100.8607,100.5839,100.6107,22400.0
2015-05-07 10:30:00,112.65,112.66,112.43,112.52,19700.0,100.5928,100.6017,100.3964,100.4767,19700.0
2015-05-07 10:40:00,112.53,112.64,112.51,112.62,22300.0,100.4857,100.5839,100.4678,100.566,22300.0
2015-05-07 10:50:00,112.68,113.0,112.63,112.9,24000.0,100.6196,100.9053,100.575,100.8161,24000.0
2015-05-07 11:00:00,112.89,112.98,112.79,112.82,9200.0,100.8071,100.8875,100.7178,100.7446,9200.0
2015-05-07 11:10:00,112.84,112.99,112.84,112.9,17500.0,100.7625,100.8964,100.7625,100.8161,17500.0
2015-05-07 11:20:00,112.89,113.19,112.84,113.1,17400.0,100.8071,101.075,100.7625,100.9946,17400.0
2015-05-07 11:30:00,113.09,113.09,112.88,112.88,7000.0,100.9857,100.9857,100.7982,100.7982,7000.0
2015-05-07 11:40:00,112.9,113.01,112.79,112.89,11400.0,100.8161,100.9143,100.7178,100.8071,11400.0
2015-05-07 11:50:00,112.89,113.11,112.79,113.08,18500.0,100.8071,101.0036,100.7178,100.9768,18500.0
2015-05-07 12:00:00,112.99,113.0,112.87,112.97,10600.0,100.8964,100.9053,100.7893,100.8786,10600.0
2015-05-07 12:10:00,112.96,113.11,112.84,113.06,9200.0,100.8696,101.0036,100.7625,100.9589,9200.0
2015-05-07 12:20:00,113.11,113.18,113.11,113.18,4700.0,101.0036,101.0661,101.0036,101.0661,4700.0
2015-05-07 12:30:00,113.17,113.2,113.07,113.09,8200.0,101.0572,101.0839,100.9679,100.9857,8200.0
2015-05-07 12:40:00,113.11,113.11,113.01,113.02,13700.0,101.0036,101.0036,100.9143,100.9232,13700.0
2015-05-07 12:50:00,113.06,113.08,112.98,113.03,18700.0,100.9589,100.9768,100.8875,100.9321,18700.0
2015-05-07 13:00:00,113.05,113.12,113.01,113.02,5100.0,100.95,101.0125,100.9143,100.9232,5100.0
2015-05-07 13:10:00,113.03,113.04,112.92,112.97,10500.0,100.9321,100.9411,100.8339,100.8786,10500.0
2015-05-07 13:20:00,112.95,112.98,112.88,112.92,7700.0,100.8607,100.8875,100.7982,100.8339,7700.0
2015-05-07 13:30:00,112.94,113.03,112.89,112.94,10100.0,100.8518,100.9321,100.8071,100.8518,10100.0
2015-05-07 13:40:00,112.94,112.96,112.87,112.92,7000.0,100.8518,100.8696,100.7893,100.8339,7000.0
2015-05-07 13:50:00,112.95,113.01,112.84,112.92,6500.0,100.8607,100.9143,100.7625,100.8339,6500.0
2015-05-07 14:00:00,112.93,113.05,112.92,113.05,6600.0,100.8428,100.95,100.8339,100.95,6600.0
2015-05-07 14:10:00,113.04,113.1,113.01,113.07,7800.0,100.9411,100.9946,100.9143,100.9679,7800.0
2015-05-07 14:20:00,113.09,113.18,113.09,113.1,7400.0,100.9857,101.0661,100.9857,100.9946,7400.0
2015-05-07 14:30:00,113.1,113.13,112.98,113.0,9300.0,100.9946,101.0214,100.8875,100.9053,9300.0
2015-05-07 14:40:00,113.01,113.11,112.97,113.06,7800.0,100.9143,101.0036,100.8786,100.9589,7800.0
2015-05-07 14:50:00,113.07,113.11,112.99,113.11,10300.0,100.9679,101.0036,100.8964,101.0036,10300.0
2015-05-07 15:00:00,113.1,113.22,113.04,113.15,12500.0,100.9946,101.1018,100.9411,101.0393,12500.0
2015-05-07 15:10:00,113.16,113.2,113.07,113.13,20100.0,101.0482,101.0839,100.9679,101.0214,20100.0
2015-05-07 15:20:00,113.11,113.2,113.1,113.18,16000.0,101.0036,101.0839,100.9946,101.0661,16000.0
2015-05-07 15:30:00,113.15,113.24,113.07,113.19,17800.0,101.0393,101.1197,100.9679,101.075,17800.0
2015-05-07 15:40:00,113.19,113.25,113.03,113.15,37300.0,101.075,101.1286,100.9321,101.0393,37300.0
2015-05-07 15:50:00,113.15,113.39,113.11,113.25,57900.0,101.0393,101.2536,101.0036,101.1286,57900.0
2015-05-08 09:30:00,112.53,114.9,112.34,114.76,42400.0,100.4857,102.602,100.316,102.477,42400.0
2015-05-08 09:40:00,114.72,115.2,114.52,115.14,45400.0,102.4413,102.8699,102.2627,102.8163,45400.0
2015-05-08 09:50:00,115.13,115.3,114.97,115.2,13800.0,102.8074,102.9592,102.6645,102.8699,13800.0
2015-05-08 10:00:00,115.33,115.51,115.27,115.5,12500.0,102.986,103.1467,102.9324,103.1378,12500.0
2015-05-08 10:10:00,115.46,115.47,114.99,115.12,21700.0,103.102,103.111,102.6824,102.7984,21700.0
2015-05-08 10:20:00,115.14,115.2,114.89,114.9,16300.0,102.8163,102.8699,102.5931,102.602,16300.0
2015-05-08 10:30:00,114.92,115.23,114.9,115.21,25000.0,102.6198,102.8967,102.602,102.8788,25000.0
2015-05-08 10:40:00,115.22,115.35,115.18,115.24,12600.0,102.8877,103.0038,102.852,102.9056,12600.0
2015-05-08 10:50:00,115.24,115.41,115.16,115.31,17500.0,102.9056,103.0574,102.8342,102.9681,17500.0
2015-05-08 11:00:00,115.3,115.46,115.27,115.46,12000.0,102.9592,103.102,102.9324,103.102,12000.0
2015-05-08 11:10:00,115.46,115.57,115.41,115.41,18700.0,103.102,103.2003,103.0574,103.0574,18700.0
2015-05-08 11:20:00,115.39,115.41,115.14,115.14,10900.0,103.0395,103.0574,102.8163,102.8163,10900.0
2015-05-08 11:30:00,115.16,115.34,115.14,115.16,11900.0,102.8342,102.9949,102.8163,102.8342,11900.0
2015-05-08 11:40:00,115.15,115.15,115.02,115.14,10800.0,102.8252,102.8252,102.7091,102.8163,10800.0
2015-05-08 11:50:00,115.1,115.27,115.1,115.17,13400.0,102.7806,102.9324,102.7806,102.8431,13400.0
2015-05-08 12:00:00,115.17,115.23,115.09,115.09,10900.0,102.8431,102.8967,102.7717,102.7717,10900.0
2015-05-08 12:10:00,115.1,115.16,115.04,115.09,9400.0,102.7806,102.8342,102.727,102.7717,9400.0
2015-05-08 12:20:00,115.08,115.1,114.99,115.08,13200.0,102.7627,102.7806,102.6824,102.7627,13200.0
2015-05-08 12:30:00,115.09,115.2,115.08,115.13,30900.0,102.7717,102.8699,102.7627,102.8074,30900.0
2015-05-08 12:40:00,115.14,115.19,115.05,115.16,9500.0,102.8163,102.8609,102.7359,102.8342,9500.0
2015-05-08 12:50:00,115.16,115.2,115.06,115.07,10000.0,102.8342,102.8699,102.7449,102.7538,10000.0
2015-05-08 13:00:00,115.05,115.12,115.0,115.02,14500.0,102.7359,102.7984,102.6913,102.7091,14500.0
2015-05-08 13:10:00,115.04,115.09,114.9,115.0,13600.0,102.727,102.7717,102.602,102.6913,13600.0
2015-05-08 13:20:00,115.01,115.01,114.9,114.9,8200.0,102.7002,102.7002,102.602,102.602,8200.0
2015-05-08 13:30:00,114.9,114.95,114.72,114.76,19700.0,102.602,102.6466,102.4413,102.477,19700.0
2015-05-08 13:40:00,114.77,114.77,114.63,114.7,13100.0,102.4859,102.4859,102.3609,102.4234,13100.0
2015-05-08 13:50:00,114.7,114.76,114.67,114.72,10000.0,102.4234,102.477,102.3966,102.4413,10000.0
2015-05-08 14:00:00,114.7,114.78,114.69,114.71,10100.0,102.4234,102.4948,102.4145,102.4323,10100.0
2015-05-08 14:10:00,114.68,114.76,114.6,114.72,9600.0,102.4055,102.477,102.3341,102.4413,9600.0
2015-05-08 14:20:00,114.71,114.77,114.64,114.64,8800.0,102.4323,102.4859,102.3698,102.3698,8800.0
2015-05-08 14:30:00,114.66,114.82,114.62,114.82,13700.0,102.3877,102.5305,102.352,102.5305,13700.0
2015-05-08 14:40:00,114.8,114.85,114.72,114.79,10200.0,102.5127,102.5573,102.4413,102.5038,10200.0
2015-05-08 14:50:00,114.76,114.82,114.7,114.78,10600.0,102.477,102.5305,102.4234,102.4948,10600.0
2015-05-08 15:00:00,114.82,114.94,114.79,114.91,20100.0,102.5305,102.6377,102.5038,102.6109,20100.0
2015-05-08 15:10:00,114.89,115.0,114.87,114.9,19000.0,102.5931,102.6913,102.5752,102.602,19000.0
2015-05-08 15:20:00,114.91,114.97,114.87,114.89,20400.0,102.6109,102.6645,102.5752,102.5931,20400.0
2015-05-08 15:30:00,114.89,114.93,114.8,114.84,25100.0,102.5931,102.6288,102.5127,102.5484,25100.0
2015-05-08 15:40:00,114.85,114.91,114.76,114.77,32100.0,102.5573,102.6109,102.477,102.4859,32100.0
2015-05-08 15:50:00,114.77,114.84,114.77,114.78,42800.0,102.4859,102.5484,102.4859,102.4948,42800.0
2015-05-11 09:30:00,114.33,114.76,114.03,114.13,22100.0,102.093,102.477,101.8251,101.9144,22100.0
2015-05-11 09:40:00,114.16,114.57,114.05,114.36,19000.0,101.9412,102.3073,101.843,102.1198,19000.0
2015-05-11 09:50:00,114.36,114.39,114.0,114.15,19900.0,102.1198,102.1466,101.7983,101.9323,19900.0
2015-05-11 10:00:00,114.12,114.45,114.12,114.26,17100.0,101.9055,102.2002,101.9055,102.0305,17100.0
2015-05-11 10:10:00,114.22,114.25,114.11,114.2,12800.0,101.9948,102.0216,101.8965,101.9769,12800.0
2015-05-11 10:20:00,114.22,114.31,114.06,114.07,9400.0,101.9948,102.0751,101.8519,101.8608,9400.0
2015-05-11 10:30:00,114.05,114.07,113.83,114.06,19500.0,101.843,101.8608,101.6465,101.8519,19500.0
2015-05-11 10:40:00,114.01,114.03,113.89,113.96,34800.0,101.8072,101.8251,101.7001,101.7626,34800.0
2015-05-11 10:50:00,113.97,114.24,113.97,114.03,17400.0,101.7715,102.0126,101.7715,101.8251,17400.0
2015-05-11 11:00:00,114.05,114.05,113.78,113.95,33200.0,101.843,101.843,101.6019,101.7537,33200.0
2015-05-11 11:10:00,113.97,114.1,113.88,113.89,11900.0,101.7715,101.8876,101.6912,101.7001,11900.0
2015-05-11 11:20:00,113.89,113.98,113.75,113.75,36700.0,101.7001,101.7805,101.5751,101.5751,36700.0
2015-05-11 11:30:00,113.75,113.87,113.63,113.87,21100.0,101.5751,101.6822,101.4679,101.6822,21100.0
2015-05-11 11:40:00,113.87,114.0,113.84,113.95,22600.0,101.6822,101.7983,101.6554,101.7537,22600.0
2015-05-11 11:50:00,113.93,114.11,113.9,113.94,8500.0,101.7358,101.8965,101.709,101.7447,8500.0
2015-05-11 12:00:00,113.94,114.02,113.83,113.84,20900.0,101.7447,101.8162,101.6465,101.6554,20900.0
2015-05-11 12:10:00,113.82,113.95,113.8,113.82,13700.0,101.6376,101.7537,101.6197,101.6376,13700.0
2015-05-11 12:20:00,113.79,113.79,113.64,113.76,11600.0,101.6108,101.6108,101.4768,101.584,11600.0
2015-05-11 12:30:00,113.74,113.83,113.63,113.71,12700.0,101.5661,101.6465,101.4679,101.5394,12700.0
2015-05-11 12:40:00,113.73,113.76,113.59,113.71,10800.0,101.5572,101.584,101.4322,101.5394,10800.0
2015-05-11 12:50:00,113.72,113.86,113.72,113.76,5200.0,101.5483,101.6733,101.5483,101.584,5200.0
2015-05-11 13:00:00,113.77,113.97,113.77,113.97,12000.0,101.5929,101.7715,101.5929,101.7715,12000.0
2015-05-11 13:10:00,113.95,114.03,113.92,113.96,7300.0,101.7537,101.8251,101.7269,101.7626,7300.0
2015-05-11 13:20:00,113.96,114.04,113.94,114.03,12600.0,101.7626,101.834,101.7447,101.8251,12600.0
2015-05-11 13:30:00,114.05,114.09,113.91,113.97,13800.0,101.843,101.8787,101.7179,101.7715,13800.0
2015-05-11 13:40:00,113.97,114.01,113.88,113.94,12300.0,101.7715,101.8072,101.6912,101.7447,12300.0
2015-05-11 13:50:00,113.95,114.04,113.92,113.92,10700.0,101.7537,101.834,101.7269,101.7269,10700.0
2015-05-11 14:00:00,113.93,113.99,113.77,113.81,13500.0,101.7358,101.7894,101.5929,101.6287,13500.0
2015-05-11 14:10:00,113.81,113.92,113.71,113.71,16500.0,101.6287,101.7269,101.5394,101.5394,16500.0
2015-05-11 14:20:00,113.71,113.85,113.7,113.82,7900.0,101.5394,101.6644,101.5304,101.6376,7900.0
2015-05-11 14:30:00,113.81,113.9,113.73,113.81,15600.0,101.6287,101.709,101.5572,101.6287,15600.0
2015-05-11 14:40:00,113.81,113.95,113.8,113.86,16000.0,101.6287,101.7537,101.6197,101.6733,16000.0
2015-05-11 14:50:00,113.85,113.91,113.62,113.69,14600.0,101.6644,101.7179,101.459,101.5215,14600.0
2015-05-11 15:00:00,113.7,113.7,113.51,113.61,20100.0,101.5304,101.5304,101.3608,101.4501,20100.0
2015-05-11 15:10:00,113.61,113.73,113.57,113.66,23800.0,101.4501,101.5572,101.4143,101.4947,23800.0
2015-05-11 15:20:00,113.67,113.76,113.61,113.7,23900.0,101.5036,101.584,101.4501,101.5304,23900.0
2015-05-11 15:30:00,113.73,113.73,113.45,113.52,36300.0,101.5572,101.5572,101.3072,101.3697,36300.0
2015-05-11 15:40:00,113.54,113.62,113.48,113.55,44900.0,101.3876,101.459,101.334,101.3965,44900.0
2015-05-11 15:50:00,113.55,113.61,113.49,113.56,85600.0,101.3965,101.4501,101.3429,101.4054,85600.0
2015-05-12 09:30:00,112.98,113.22,112.52,113.08,26800.0,100.8875,101.1018,100.4767,100.9768,26800.0
2015-05-12 09:40:00,113.09,113.1,112.58,112.9,17200.0,100.9857,100.9946,100.5303,100.8161,17200.0
2015-05-12 09:50:00,112.96,112.96,112.59,112.59,25100.0,100.8696,100.8696,100.5392,100.5392,25100.0
2015-05-12 10:00:00,112.6,112.88,112.54,112.88,16200.0,100.5482,100.7982,100.4946,100.7982,16200.0
2015-05-12 10:10:00,112.92,113.11,112.83,112.9,11100.0,100.8339,101.0036,100.7535,100.8161,11100.0
2015-05-12 10:20:00,112.92,112.98,112.74,112.78,11400.0,100.8339,100.8875,100.6732,100.7089,11400.0
2015-05-12 10:30:00,112.78,113.05,112.67,113.05,16700.0,100.7089,100.95,100.6107,100.95,16700.0
2015-05-12 10:40:00,113.05,113.37,113.03,113.29,19800.0,100.95,101.2357,100.9321,101.1643,19800.0
2015-05-12 10:50:00,113.3,113.37,113.21,113.26,17400.0,101.1732,101.2357,101.0929,101.1375,17400.0
2015-05-12 11:00:00,113.26,113.48,113.22,113.45,10400.0,101.1375,101.334,101.1018,101.3072,10400.0
2015-05-12 11:10:00,113.42,113.47,113.29,113.38,13200.0,101.2804,101.325,101.1643,101.2447,13200.0
2015-05-12 11:20:00,113.4,113.51,113.38,113.43,15200.0,101.2625,101.3608,101.2447,101.2893,15200.0
2015-05-12 11:30:00,113.42,113.48,113.42,113.45,9700.0,101.2804,101.334,101.2804,101.3072,9700.0
2015-05-12 11:40:00,113.46,113.64,113.38,113.63,20500.0,101.3161,101.4768,101.2447,101.4679,20500.0
2015-05-12 11:50:00,113.66,113.69,113.58,113.6,11300.0,101.4947,101.5215,101.4233,101.4411,11300.0
2015-05-12 12:00:00,113.58,113.66,113.43,113.43,13200.0,101.4233,101.4947,101.2893,101.2893,13200.0
2015-05-12 12:10:00,113.38,113.54,113.36,113.54,6800.0,101.2447,101.3876,101.2268,101.3876,6800.0
2015-05-12 12:20:00,113.51,113.51,113.36,113.41,5100.0,101.3608,101.3608,101.2268,101.2715,5100.0
2015-05-12 12:30:00,113.43,113.57,113.36,113.57,6400.0,101.2893,101.4143,101.2268,101.4143,6400.0
2015-05-12 12:40:00,113.49,113.57,113.48,113.51,5400.0,101.3429,101.4143,101.334,101.3608,5400.0
2015-05-12 12:50:00,113.52,113.64,113.52,113.58,9300.0,101.3697,101.4768,101.3697,101.4233,9300.0
2015-05-12 13:00:00,113.6,113.72,113.57,113.69,10700.0,101.4411,101.5483,101.4143,101.5215,10700.0
2015-05-12 13:10:00,113.66,113.75,113.65,113.66,9800.0,101.4947,101.5751,101.4858,101.4947,9800.0
2015-05-12 13:20:00,113.62,113.73,113.62,113.66,9500.0,101.459,101.5572,101.459,101.4947,9500.0
2015-05-12 13:30:00,113.68,113.68,113.57,113.64,15900.0,101.5126,101.5126,101.4143,101.4768,15900.0
2015-05-12 13:40:00,113.62,113.68,113.54,113.64,12100.0,101.459,101.5126,101.3876,101.4768,12100.0
2015-05-12 13:50:00,113.61,113.65,113.51,113.55,6300.0,101.4501,101.4858,101.3608,101.3965,6300.0
2015-05-12 14:00:00,113.53,113.64,113.5,113.61,8100.0,101.3786,101.4768,101.3518,101.4501,8100.0
2015-05-12 14:10:00,113.62,113.66,113.5,113.54,8600.0,101.459,101.4947,101.3518,101.3876,8600.0
2015-05-12 14:20:00,113.55,113.72,113.54,113.69,9500.0,101.3965,101.5483,101.3876,101.5215,9500.0
2015-05-12 14:30:00,113.71,113.84,113.71,113.84,12000.0,101.5394,101.6554,101.5394,101.6554,12000.0
2015-05-12 14:40:00,113.82,113.86,113.7,113.8,21200.0,101.6376,101.6733,101.5304,101.6197,21200.0
2015-05-12 14:50:00,113.81,113.84,113.66,113.72,17700.0,101.6287,101.6554,101.4947,101.5483,17700.0
2015-05-12 15:00:00,113.69,113.72,113.52,113.66,15000.0,101.5215,101.5483,101.3697,101.4947,15000.0
2015-05-12 15:10:00,113.67,113.73,113.56,113.61,21800.0,101.5036,101.5572,101.4054,101.4501,21800.0
2015-05-12 15:20:00,113.61,113.67,113.49,113.53,16600.0,101.4501,101.5036,101.3429,101.3786,16600.0
2015-05-12 15:30:00,113.53,113.62,113.48,113.61,21900.0,101.3786,101.459,101.334,101.4501,21900.0
2015-05-12 15:40:00,113.6,113.63,113.44,113.54,33200.0,101.4411,101.4679,101.2983,101.3876,33200.0
2015-05-12 15:50:00,113.55,113.56,113.4,113.41,45200.0,101.3965,101.4054,101.2625,101.2715,45200.0
2015-05-13 09:30:00,113.57,113.99,113.19,113.73,21900.0,101.4143,101.7894,101.075,101.5572,21900.0
2015-05-13 09:40:00,113.75,113.97,113.7,113.82,30500.0,101.5751,101.7715,101.5304,101.6376,30500.0
2015-05-13 09:50:00,113.86,113.87,113.5,113.57,13500.0,101.6733,101.6822,101.3518,101.4143,13500.0
2015-05-13 10:00:00,113.56,113.67,113.56,113.62,15400.0,101.4054,101.5036,101.4054,101.459,15400.0
2015-05-13 10:10:00,113.67,113.84,113.67,113.8,17000.0,101.5036,101.6554,101.5036,101.6197,17000.0
2015-05-13 10:20:00,113.78,113.95,113.72,113.74,22600.0,101.6019,101.7537,101.5483,101.5661,22600.0
2015-05-13 10:30:00,113.73,113.77,113.53,113.63,32100.0,101.5572,101.5929,101.3786,101.4679,32100.0
2015-05-13 10:40:00,113.64,113.75,113.55,113.68,17700.0,101.4768,101.5751,101.3965,101.5126,17700.0
2015-05-13 10:50:00,113.68,113.78,113.59,113.6,11800.0,101.5126,101.6019,101.4322,101.4411,11800.0
2015-05-13 11:00:00,113.6,113.61,113.48,113.56,26600.0,101.4411,101.4501,101.334,101.4054,26600.0
2015-05-13 11:10:00,113.57,113.68,113.51,113.62,14800.0,101.4143,101.5126,101.3608,101.459,14800.0
2015-05-13 11:20:00,113.62,113.64,113.51,113.57,17700.0,101.459,101.4768,101.3608,101.4143,17700.0
2015-05-13 11:30:00,113.58,113.59,113.44,113.58,9900.0,101.4233,101.4322,101.2983,101.4233,9900.0
2015-05-13 11:40:00,113.59,113.76,113.59,113.73,11300.0,101.4322,101.584,101.4322,101.5572,11300.0
2015-05-13 11:50:00,113.76,113.85,113.73,113.8,10300.0,101.584,101.6644,101.5572,101.6197,10300.0
2015-05-13 12:00:00,113.81,114.02,113.81,113.96,16100.0,101.6287,101.8162,101.6287,101.7626,16100.0
2015-05-13 12:10:00,113.95,114.06,113.9,114.06,7400.0,101.7537,101.8519,101.709,101.8519,7400.0
2015-05-13 12:20:00,114.07,114.08,113.84,113.94,10100.0,101.8608,101.8698,101.6554,101.7447,10100.0
2015-05-13 12:30:00,113.94,114.07,113.88,114.07,9600.0,101.7447,101.8608,101.6912,101.8608,9600.0
2015-05-13 12:40:00,114.06,114.1,113.93,114.05,12700.0,101.8519,101.8876,101.7358,101.843,12700.0
2015-05-13 12:50:00,114.05,114.14,114.04,114.08,9800.0,101.843,101.9233,101.834,101.8698,9800.0
2015-05-13 13:00:00,114.1,114.35,114.1,114.31,13900.0,101.8876,102.1109,101.8876,102.0751,13900.0
2015-05-13 13:10:00,114.29,114.37,114.28,114.35,10800.0,102.0573,102.1287,102.0483,102.1109,10800.0
2015-05-13 13:20:00,114.36,114.42,114.34,114.38,15000.0,102.1198,102.1734,102.1019,102.1376,15000.0
2015-05-13 13:30:00,114.38,114.43,114.35,114.37,14000.0,102.1376,102.1823,102.1109,102.1287,14000.0
2015-05-13 13:40:00,114.38,114.44,114.33,114.33,13100.0,102.1376,102.1912,102.093,102.093,13100.0
2015-05-13 13:50:00,114.34,114.43,114.3,114.43,13000.0,102.1019,102.1823,102.0662,102.1823,13000.0
2015-05-13 14:00:00,114.42,114.42,114.18,114.18,14900.0,102.1734,102.1734,101.9591,101.9591,14900.0
2015-05-13 14:10:00,114.2,114.24,114.14,114.19,17600.0,101.9769,102.0126,101.9233,101.968,17600.0
2015-05-13 14:20:00,114.17,114.29,114.14,114.27,11900.0,101.9501,102.0573,101.9233,102.0394,11900.0
2015-05-13 14:30:00,114.27,114.29,114.21,114.23,12500.0,102.0394,102.0573,101.9858,102.0037,12500.0
2015-05-13 14:40:00,114.21,114.25,114.16,114.19,15600.0,101.9858,102.0216,101.9412,101.968,15600.0
2015-05-13 14:50:00,114.19,114.22,114.07,114.15,11700.0,101.968,101.9948,101.8608,101.9323,11700.0
2015-05-13 15:00:00,114.17,114.28,114.15,114.26,13000.0,101.9501,102.0483,101.9323,102.0305,13000.0
2015-05-13 15:10:00,114.25,114.28,114.19,114.2,19000.0,102.0216,102.0483,101.968,101.9769,19000.0
2015-05-13 15:20:00,114.19,114.2,114.06,114.06,19200.0,101.968,101.9769,101.8519,101.8519,19200.0
2015-05-13 15:30:00,114.07,114.08,113.86,113.9,39100.0,101.8608,101.8698,101.6733,101.709,39100.0
2015-05-13 15:40:00,113.91,114.05,113.87,114.03,43000.0,101.7179,101.843,101.6822,101.8251,43000.0
2015-05-13 15:50:00,114.02,114.11,113.99,114.03,69900.0,101.8162,101.8965,101.7894,101.8251,69900.0
2015-05-14 09:30:00,114.84,114.9,114.43,114.86,15000.0,102.5484,102.602,102.1823,102.5663,15000.0
2015-05-14 09:40:00,114.79,114.86,114.33,114.55,10800.0,102.5038,102.5663,102.093,102.2894,10800.0
2015-05-14 09:50:00,114.55,114.7,114.55,114.58,7700.0,102.2894,102.4234,102.2894,102.3162,7700.0
2015-05-14 10:00:00,114.57,114.72,114.5,114.72,9400.0,102.3073,102.4413,102.2448,102.4413,9400.0
2015-05-14 10:10:00,114.72,114.88,114.65,114.67,8200.0,102.4413,102.5841,102.3787,102.3966,8200.0
2015-05-14 10:20:00,114.73,114.9,114.68,114.88,15100.0,102.4502,102.602,102.4055,102.5841,15100.0
2015-05-14 10:30:00,114.89,115.02,114.86,115.01,27000.0,102.5931,102.7091,102.5663,102.7002,27000.0
2015-05-14 10:40:00,115.02,115.15,115.02,115.07,14900.0,102.7091,102.8252,102.7091,102.7538,14900.0
2015-05-14 10:50:00,115.05,115.27,115.01,115.25,21600.0,102.7359,102.9324,102.7002,102.9145,21600.0
2015-05-14 11:00:00,115.23,115.26,115.17,115.18,10900.0,102.8967,102.9235,102.8431,102.852,10900.0
2015-05-14 11:10:00,115.16,115.2,115.08,115.13,6200.0,102.8342,102.8699,102.7627,102.8074,6200.0
2015-05-14 11:20:00,115.11,115.13,115.0,115.04,12900.0,102.7895,102.8074,102.6913,102.727,12900.0
2015-05-14 11:30:00,115.03,115.05,114.87,114.9,10200.0,102.7181,102.7359,102.5752,102.602,10200.0
2015-05-14 11:40:00,114.9,115.05,114.89,115.04,12100.0,102.602,102.7359,102.5931,102.727,12100.0
2015-05-14 11:50:00,115.05,115.21,115.05,115.17,11100.0,102.7359,102.8788,102.7359,102.8431,11100.0
2015-05-14 12:00:00,115.17,115.23,115.15,115.23,7900.0,102.8431,102.8967,102.8252,102.8967,7900.0
2015-05-14 12:10:00,115.22,115.27,115.19,115.25,15500.0,102.8877,102.9324,102.8609,102.9145,15500.0
2015-05-14 12:20:00,115.26,115.49,115.26,115.44,7700.0,102.9235,103.1288,102.9235,103.0842,7700.0
2015-05-14 12:30:00,115.45,115.52,115.41,115.46,6400.0,103.0931,103.1556,103.0574,103.102,6400.0
2015-05-14 12:40:00,115.45,115.47,115.39,115.39,5900.0,103.0931,103.111,103.0395,103.0395,5900.0
2015-05-14 12:50:00,115.39,115.53,115.37,115.51,7700.0,103.0395,103.1646,103.0217,103.1467,7700.0
2015-05-14 13:00:00,115.53,115.61,115.52,115.58,10500.0,103.1646,103.236,103.1556,103.2092,10500.0
2015-05-14 13:10:00,115.56,115.6,115.54,115.56,6300.0,103.1913,103.2271,103.1735,103.1913,6300.0
2015-05-14 13:20:00,115.57,115.73,115.56,115.73,9400.0,103.2003,103.3432,103.1913,103.3432,9400.0
2015-05-14 13:30:00,115.73,115.79,115.71,115.76,13100.0,103.3432,103.3967,103.3253,103.3699,13100.0
2015-05-14 13:40:00,115.73,115.73,115.62,115.68,8300.0,103.3432,103.3432,103.2449,103.2985,8300.0
2015-05-14 13:50:00,115.64,115.76,115.64,115.75,11600.0,103.2628,103.3699,103.2628,103.361,11600.0
2015-05-14 14:00:00,115.75,115.75,115.64,115.71,11000.0,103.361,103.361,103.2628,103.3253,11000.0
2015-05-14 14:10:00,115.72,115.78,115.71,115.72,7500.0,103.3342,103.3878,103.3253,103.3342,7500.0
2015-05-14 14:20:00,115.73,115.85,115.72,115.82,13700.0,103.3432,103.4503,103.3342,103.4235,13700.0
2015-05-14 14:30:00,115.82,115.83,115.74,115.79,13100.0,103.4235,103.4324,103.3521,103.3967,13100.0
2015-05-14 14:40:00,115.79,115.79,115.68,115.72,7500.0,103.3967,103.3967,103.2985,103.3342,7500.0
2015-05-14 14:50:00,115.72,115.83,115.72,115.83,19300.0,103.3342,103.4324,103.3342,103.4324,19300.0
2015-05-14 15:00:00,115.83,115.84,115.76,115.84,13900.0,103.4324,103.4414,103.3699,103.4414,13900.0
2015-05-14 15:10:00,115.84,115.96,115.83,115.9,26000.0,103.4414,103.5485,103.4324,103.495,26000.0
2015-05-14 15:20:00,115.9,115.97,115.85,115.94,21000.0,103.495,103.5575,103.4503,103.5307,21000.0
2015-05-14 15:30:00,115.94,115.96,115.84,115.92,24500.0,103.5307,103.5485,103.4414,103.5128,24500.0
2015-05-14 15:40:00,115.92,116.0,115.85,115.96,47500.0,103.5128,103.5843,103.4503,103.5485,47500.0
2015-05-14 15:50:00,115.93,116.0,115.91,115.96,80300.0,103.5217,103.5843,103.5039,103.5485,80300.0
2015-05-15 09:30:00,116.0,116.0,115.06,115.69,75600.0,103.5843,103.5843,102.7449,103.3074,75600.0
2015-05-15 09:40:00,115.67,115.79,115.5,115.79,13300.0,103.2896,103.3967,103.1378,103.3967,13300.0
2015-05-15 09:50:00,115.78,115.81,115.61,115.77,9500.0,103.3878,103.4146,103.236,103.3789,9500.0
2015-05-15 10:00:00,115.74,115.94,115.52,115.85,18700.0,103.3521,103.5307,103.1556,103.4503,18700.0
2015-05-15 10:10:00,115.79,115.85,115.67,115.8,12700.0,103.3967,103.4503,103.2896,103.4057,12700.0
2015-05-15 10:20:00,115.76,115.91,115.71,115.9,18800.0,103.3699,103.5039,103.3253,103.495,18800.0
2015-05-15 10:30:00,115.89,116.0,115.81,116.0,15800.0,103.486,103.5843,103.4146,103.5843,15800.0
2015-05-15 10:40:00,115.99,116.23,115.98,116.16,32000.0,103.5753,103.7896,103.5664,103.7271,32000.0
2015-05-15 10:50:00,116.18,116.21,116.07,116.21,10000.0,103.745,103.7718,103.6468,103.7718,10000.0
2015-05-15 11:00:00,116.19,116.21,116.03,116.11,18200.0,103.7539,103.7718,103.611,103.6825,18200.0
2015-05-15 11:10:00,116.1,116.1,115.8,115.83,11300.0,103.6735,103.6735,103.4057,103.4324,11300.0
2015-05-15 11:20:00,115.82,115.99,115.82,115.9,8700.0,103.4235,103.5753,103.4235,103.495,8700.0
2015-05-15 11:30:00,115.88,115.93,115.72,115.74,17200.0,103.4771,103.5217,103.3342,103.3521,17200.0
2015-05-15 11:40:00,115.76,115.87,115.74,115.79,13600.0,103.3699,103.4682,103.3521,103.3967,13600.0
2015-05-15 11:50:00,115.79,115.82,115.75,115.82,8400.0,103.3967,103.4235,103.361,103.4235,8400.0
2015-05-15 12:00:00,115.84,115.87,115.73,115.8,13200.0,103.4414,103.4682,103.3432,103.4057,13200.0
2015-05-15 12:10:00,115.76,115.81,115.71,115.79,10700.0,103.3699,103.4146,103.3253,103.3967,10700.0
2015-05-15 12:20:00,115.79,115.85,115.78,115.81,8600.0,103.3967,103.4503,103.3878,103.4146,8600.0
2015-05-15 12:30:00,115.8,115.83,115.76,115.79,8300.0,103.4057,103.4324,103.3699,103.3967,8300.0
2015-05-15 12:40:00,115.79,115.86,115.76,115.84,8700.0,103.3967,103.4592,103.3699,103.4414,8700.0
2015-05-15 12:50:00,115.84,115.87,115.74,115.76,9200.0,103.4414,103.4682,103.3521,103.3699,9200.0
2015-05-15 13:00:00,115.77,115.8,115.74,115.77,11000.0,103.3789,103.4057,103.3521,103.3789,11000.0
2015-05-15 13:10:00,115.79,115.81,115.74,115.77,10400.0,103.3967,103.4146,103.3521,103.3789,10400.0
2015-05-15 13:20:00,115.78,115.78,115.7,115.72,8900.0,103.3878,103.3878,103.3164,103.3342,8900.0
2015-05-15 13:30:00,115.72,115.76,115.7,115.72,6600.0,103.3342,103.3699,103.3164,103.3342,6600.0
2015-05-15 13:40:00,115.73,115.83,115.7,115.8,34100.0,103.3432,103.4324,103.3164,103.4057,34100.0
2015-05-15 13:50:00,115.79,115.85,115.72,115.82,17900.0,103.3967,103.4503,103.3342,103.4235,17900.0
2015-05-15 14:00:00,115.81,115.83,115.74,115.77,12800.0,103.4146,103.4324,103.3521,103.3789,12800.0
2015-05-15 14:10:00,115.77,115.91,115.77,115.88,10600.0,103.3789,103.5039,103.3789,103.4771,10600.0
2015-05-15 14:20:00,115.86,115.87,115.8,115.84,6300.0,103.4592,103.4682,103.4057,103.4414,6300.0
2015-05-15 14:30:00,115.85,115.9,115.84,115.85,10500.0,103.4503,103.495,103.4414,103.4503,10500.0
2015-05-15 14:40:00,115.86,115.98,115.85,115.96,10000.0,103.4592,103.5664,103.4503,103.5485,10000.0
2015-05-15 14:50:00,115.96,115.98,115.92,115.94,14000.0,103.5485,103.5664,103.5128,103.5307,14000.0
2015-05-15 15:00:00,115.93,116.03,115.91,116.03,19200.0,103.5217,103.611,103.5039,103.611,19200.0
2015-05-15 15:10:00,116.03,116.06,115.97,116.0,21300.0,103.611,103.6378,103.5575,103.5843,21300.0
2015-05-15 15:20:00,115.99,116.03,115.92,115.93,18000.0,103.5753,103.611,103.5128,103.5217,18000.0
2015-05-15 15:30:00,115.94,115.99,115.9,115.94,16200.0,103.5307,103.5753,103.495,103.5307,16200.0
2015-05-15 15:40:00,115.94,116.03,115.86,116.02,45400.0,103.5307,103.611,103.4592,103.6021,45400.0
2015-05-15 15:50:00,116.03,116.12,116.0,116.1,42800.0,103.611,103.6914,103.5843,103.6735,42800.0
2015-05-18 09:30:00,115.68,116.11,115.51,115.91,37500.0,103.2985,103.6825,103.1467,103.5039,37500.0
2015-05-18 09:40:00,116.04,116.06,115.8,115.97,11800.0,103.62,103.6378,103.4057,103.5575,11800.0
2015-05-18 09:50:00,115.98,116.12,115.86,115.91,19500.0,103.5664,103.6914,103.4592,103.5039,19500.0
2015-05-18 10:00:00,115.93,115.98,115.85,115.9,15000.0,103.5217,103.5664,103.4503,103.495,15000.0
2015-05-18 10:10:00,115.88,115.91,115.74,115.8,17300.0,103.4771,103.5039,103.3521,103.4057,17300.0
2015-05-18 10:20:00,115.77,115.84,115.68,115.7,13600.0,103.3789,103.4414,103.2985,103.3164,13600.0
2015-05-18 10:30:00,115.74,115.81,115.63,115.69,21000.0,103.3521,103.4146,103.2539,103.3074,21000.0
2015-05-18 10:40:00,115.68,115.72,115.56,115.62,12500.0,103.2985,103.3342,103.1913,103.2449,12500.0
2015-05-18 10:50:00,115.64,115.67,115.47,115.54,19000.0,103.2628,103.2896,103.111,103.1735,19000.0
2015-05-18 11:00:00,115.54,115.66,115.54,115.66,9500.0,103.1735,103.2806,103.1735,103.2806,9500.0
2015-05-18 11:10:00,115.68,115.8,115.65,115.69,10500.0,103.2985,103.4057,103.2717,103.3074,10500.0
2015-05-18 11:20:00,115.67,115.69,115.56,115.65,10200.0,103.2896,103.3074,103.1913,103.2717,10200.0
2015-05-18 11:30:00,115.64,115.71,115.63,115.66,8400.0,103.2628,103.3253,103.2539,103.2806,8400.0
2015-05-18 11:40:00,115.67,115.77,115.67,115.76,9900.0,103.2896,103.3789,103.2896,103.3699,9900.0
2015-05-18 11:50:00,115.76,115.8,115.72,115.78,7700.0,103.3699,103.4057,103.3342,103.3878,7700.0
2015-05-18 12:00:00,115.82,115.83,115.73,115.77,6500.0,103.4235,103.4324,103.3432,103.3789,6500.0
2015-05-18 12:10:00,115.78,115.78,115.69,115.74,7500.0,103.3878,103.3878,103.3074,103.3521,7500.0
2015-05-18 12:20:00,115.75,115.78,115.72,115.77,6500.0,103.361,103.3878,103.3342,103.3789,6500.0
2015-05-18 12:30:00,115.78,115.78,115.73,115.73,7500.0,103.3878,103.3878,103.3432,103.3432,7500.0
2015-05-18 12:40:00,115.75,115.75,115.67,115.73,5000.0,103.361,103.361,103.2896,103.3432,5000.0
2015-05-18 12:50:00,115.74,115.81,115.68,115.73,7300.0,103.3521,103.4146,103.2985,103.3432,7300.0
2015-05-18 13:00:00,115.74,115.8,115.74,115.8,4500.0,103.3521,103.4057,103.3521,103.4057,4500.0
2015-05-18 13:10:00,115.81,115.81,115.69,115.72,7300.0,103.4146,103.4146,103.3074,103.3342,7300.0
2015-05-18 13:20:00,115.72,115.79,115.7,115.72,5400.0,103.3342,103.3967,103.3164,103.3342,5400.0
2015-05-18 13:30:00,115.71,115.83,115.68,115.74,7000.0,103.3253,103.4324,103.2985,103.3521,7000.0
2015-05-18 13:40:00,115.73,115.74,115.67,115.73,12800.0,103.3432,103.3521,103.2896,103.3432,12800.0
2015-05-18 13:50:00,115.74,115.79,115.72,115.77,6000.0,103.3521,103.3967,103.3342,103.3789,6000.0
2015-05-18 14:00:00,115.8,115.89,115.76,115.83,7900.0,103.4057,103.486,103.3699,103.4324,7900.0
2015-05-18 14:10:00,115.82,115.85,115.79,115.82,5900.0,103.4235,103.4503,103.3967,103.4235,5900.0
2015-05-18 14:20:00,115.81,115.81,115.76,115.77,8500.0,103.4146,103.4146,103.3699,103.3789,8500.0
2015-05-18 14:30:00,115.78,115.86,115.76,115.84,12400.0,103.3878,103.4592,103.3699,103.4414,12400.0
2015-05-18 14:40:00,115.83,115.86,115.8,115.85,8900.0,103.4324,103.4592,103.4057,103.4503,8900.0
2015-05-18 14:50:00,115.84,115.88,115.82,115.82,11000.0,103.4414,103.4771,103.4235,103.4235,11000.0
2015-05-18 15:00:00,115.84,115.93,115.83,115.91,7800.0,103.4414,103.5217,103.4324,103.5039,7800.0
2015-05-18 15:10:00,115.91,115.93,115.86,115.91,14600.0,103.5039,103.5217,103.4592,103.5039,14600.0
2015-05-18 15:20:00,115.9,115.97,115.88,115.9,8600.0,103.495,103.5575,103.4771,103.495,8600.0
2015-05-18 15:30:00,115.9,115.91,115.85,115.9,24000.0,103.495,103.5039,103.4503,103.495,24000.0
2015-05-18 15:40:00,115.89,115.95,115.84,115.94,41700.0,103.486,103.5396,103.4414,103.5307,41700.0
2015-05-18 15:50:00,115.95,115.95,115.83,115.85,67200.0,103.5396,103.5396,103.4324,103.4503,67200.0
2015-05-19 09:30:00,116.25,116.3,115.54,115.59,33600.0,103.8075,103.8521,103.1735,103.2181,33600.0
2015-05-19 09:40:00,115.6,115.97,115.6,115.81,13000.0,103.2271,103.5575,103.2271,103.4146,13000.0
2015-05-19 09:50:00,115.81,115.99,115.7,115.78,15600.0,103.4146,103.5753,103.3164,103.3878,15600.0
2015-05-19 10:00:00,115.85,115.93,115.78,115.84,15600.0,103.4503,103.5217,103.3878,103.4414,15600.0
2015-05-19 10:10:00,115.83,115.88,115.78,115.84,7800.0,103.4324,103.4771,103.3878,103.4414,7800.0
2015-05-19 10:20:00,115.85,115.85,115.69,115.83,11400.0,103.4503,103.4503,103.3074,103.4324,11400.0
2015-05-19 10:30:00,115.84,115.93,115.76,115.91,22400.0,103.4414,103.5217,103.3699,103.5039,22400.0
2015-05-19 10:40:00,115.9,115.9,115.74,115.86,19700.0,103.495,103.495,103.3521,103.4592,19700.0
2015-05-19 10:50:00,115.89,115.94,115.74,115.93,42100.0,103.486,103.5307,103.3521,103.5217,42100.0
2015-05-19 11:00:00,115.94,116.02,115.86,115.87,18000.0,103.5307,103.6021,103.4592,103.4682,18000.0
2015-05-19 11:10:00,115.87,115.94,115.79,115.92,15000.0,103.4682,103.5307,103.3967,103.5128,15000.0
2015-05-19 11:20:00,115.92,115.95,115.75,115.77,20200.0,103.5128,103.5396,103.361,103.3789,20200.0
2015-05-19 11:30:00,115.8,115.84,115.75,115.82,11500.0,103.4057,103.4414,103.361,103.4235,11500.0
2015-05-19 11:40:00,115.82,115.82,115.74,115.76,19900.0,103.4235,103.4235,103.3521,103.3699,19900.0
2015-05-19 11:50:00,115.77,115.8,115.73,115.79,15700.0,103.3789,103.4057,103.3432,103.3967,15700.0
2015-05-19 12:00:00,115.8,115.83,115.66,115.83,10600.0,103.4057,103.4324,103.2806,103.4324,10600.0
2015-05-19 12:10:00,115.82,115.82,115.7,115.76,33100.0,103.4235,103.4235,103.3164,103.3699,33100.0
2015-05-19 12:20:00,115.79,115.8,115.74,115.8,8900.0,103.3967,103.4057,103.3521,103.4057,8900.0
2015-05-19 12:30:00,115.77,115.85,115.77,115.82,10200.0,103.3789,103.4503,103.3789,103.4235,10200.0
2015-05-19 12:40:00,115.81,115.92,115.8,115.92,9700.0,103.4146,103.5128,103.4057,103.5128,9700.0
2015-05-19 12:50:00,115.89,115.9,115.86,115.88,9400.0,103.486,103.495,103.4592,103.4771,9400.0
2015-05-19 13:00:00,115.88,115.91,115.86,115.91,10500.0,103.4771,103.5039,103.4592,103.5039,10500.0
2015-05-19 13:10:00,115.91,115.91,115.85,115.85,11400.0,103.5039,103.5039,103.4503,103.4503,11400.0
2015-05-19 13:20:00,115.84,115.88,115.8,115.82,14000.0,103.4414,103.4771,103.4057,103.4235,14000.0
2015-05-19 13:30:00,115.83,115.92,115.81,115.92,15700.0,103.4324,103.5128,103.4146,103.5128,15700.0
2015-05-19 13:40:00,115.92,116.0,115.9,116.0,11900.0,103.5128,103.5843,103.495,103.5843,11900.0
2015-05-19 13:50:00,116.0,116.17,115.99,116.16,19100.0,103.5843,103.7361,103.5753,103.7271,19100.0
2015-05-19 14:00:00,116.17,116.21,116.09,116.12,12500.0,103.7361,103.7718,103.6646,103.6914,12500.0
2015-05-19 14:10:00,116.12,116.12,116.02,116.05,14900.0,103.6914,103.6914,103.6021,103.6289,14900.0
2015-05-19 14:20:00,116.05,116.09,115.87,115.88,18000.0,103.6289,103.6646,103.4682,103.4771,18000.0
2015-05-19 14:30:00,115.86,115.92,115.61,115.65,27100.0,103.4592,103.5128,103.236,103.2717,27100.0
2015-05-19 14:40:00,115.66,115.81,115.64,115.81,18100.0,103.2806,103.4146,103.2628,103.4146,18100.0
2015-05-19 14:50:00,115.81,115.86,115.78,115.81,16800.0,103.4146,103.4592,103.3878,103.4146,16800.0
2015-05-19 15:00:00,115.8,115.81,115.69,115.72,29000.0,103.4057,103.4146,103.3074,103.3342,29000.0
2015-05-19 15:10:00,115.7,115.7,115.49,115.55,20500.0,103.3164,103.3164,103.1288,103.1824,20500.0
2015-05-19 15:20:00,115.55,115.65,115.49,115.59,27800.0,103.1824,103.2717,103.1288,103.2181,27800.0
2015-05-19 15:30:00,115.58,115.58,115.51,115.53,32300.0,103.2092,103.2092,103.1467,103.1646,32300.0
2015-05-19 15:40:00,115.53,115.61,115.43,115.59,59800.0,103.1646,103.236,103.0753,103.2181,59800.0
2015-05-19 15:50:00,115.59,115.77,115.57,115.71,107400.0,103.2181,103.3789,103.2003,103.3253,107400.0
2015-05-20 09:30:00,116.0,116.14,115.34,115.43,33500.0,103.5843,103.7093,102.9949,103.0753,33500.0
2015-05-20 09:40:00,115.53,115.65,115.43,115.56,19500.0,103.1646,103.2717,103.0753,103.1913,19500.0
2015-05-20 09:50:00,115.58,115.58,115.37,115.38,16100.0,103.2092,103.2092,103.0217,103.0306,16100.0
2015-05-20 10:00:00,115.41,115.61,115.34,115.59,16300.0,103.0574,103.236,102.9949,103.2181,16300.0
2015-05-20 10:10:00,115.58,115.6,115.51,115.56,9900.0,103.2092,103.2271,103.1467,103.1913,9900.0
2015-05-20 10:20:00,115.57,115.76,115.53,115.73,17400.0,103.2003,103.3699,103.1646,103.3432,17400.0
2015-05-20 10:30:00,115.73,115.83,115.73,115.8,12800.0,103.3432,103.4324,103.3432,103.4057,12800.0
2015-05-20 10:40:00,115.79,115.79,115.56,115.64,13200.0,103.3967,103.3967,103.1913,103.2628,13200.0
2015-05-20 10:50:00,115.63,115.65,115.41,115.48,29100.0,103.2539,103.2717,103.0574,103.1199,29100.0
2015-05-20 11:00:00,115.49,115.58,115.48,115.49,9300.0,103.1288,103.2092,103.1199,103.1288,9300.0
2015-05-20 11:10:00,115.51,115.59,115.48,115.59,16400.0,103.1467,103.2181,103.1199,103.2181,16400.0
2015-05-20 11:20:00,115.6,115.66,115.59,115.63,18700.0,103.2271,103.2806,103.2181,103.2539,18700.0
2015-05-20 11:30:00,115.63,115.67,115.38,115.4,46400.0,103.2539,103.2896,103.0306,103.0485,46400.0
2015-05-20 11:40:00,115.4,115.5,115.4,115.48,12500.0,103.0485,103.1378,103.0485,103.1199,12500.0
2015-05-20 11:50:00,115.48,115.6,115.44,115.6,12100.0,103.1199,103.2271,103.0842,103.2271,12100.0
2015-05-20 12:00:00,115.57,115.57,115.5,115.51,2800.0,103.2003,103.2003,103.1378,103.1467,2800.0
2015-05-20 12:10:00,115.52,115.52,115.42,115.42,6000.0,103.1556,103.1556,103.0663,103.0663,6000.0
2015-05-20 12:20:00,115.42,115.48,115.39,115.4,6100.0,103.0663,103.1199,103.0395,103.0485,6100.0
2015-05-20 12:30:00,115.42,115.54,115.42,115.5,4500.0,103.0663,103.1735,103.0663,103.1378,4500.0
2015-05-20 12:40:00,115.5,115.52,115.45,115.47,4000.0,103.1378,103.1556,103.0931,103.111,4000.0
2015-05-20 12:50:00,115.48,115.54,115.47,115.51,4200.0,103.1199,103.1735,103.111,103.1467,4200.0
2015-05-20 13:00:00,115.49,115.5,115.38,115.42,5200.0,103.1288,103.1378,103.0306,103.0663,5200.0
2015-05-20 13:10:00,115.42,115.46,115.41,115.45,3300.0,103.0663,103.102,103.0574,103.0931,3300.0
2015-05-20 13:20:00,115.44,115.47,115.39,115.44,4600.0,103.0842,103.111,103.0395,103.0842,4600.0
2015-05-20 13:30:00,115.45,115.48,115.42,115.45,6400.0,103.0931,103.1199,103.0663,103.0931,6400.0
2015-05-20 13:40:00,115.44,115.45,115.4,115.41,9000.0,103.0842,103.0931,103.0485,103.0574,9000.0
2015-05-20 13:50:00,115.4,115.43,115.34,115.41,6200.0,103.0485,103.0753,102.9949,103.0574,6200.0
2015-05-20 14:00:00,115.41,115.66,115.4,115.54,14900.0,103.0574,103.2806,103.0485,103.1735,14900.0
2015-05-20 14:10:00,115.55,115.72,115.55,115.68,9600.0,103.1824,103.3342,103.1824,103.2985,9600.0
2015-05-20 14:20:00,115.71,115.89,115.69,115.85,10500.0,103.3253,103.486,103.3074,103.4503,10500.0
2015-05-20 14:30:00,115.87,115.92,115.78,115.82,7000.0,103.4682,103.5128,103.3878,103.4235,7000.0
2015-05-20 14:40:00,115.82,115.87,115.73,115.75,8900.0,103.4235,103.4682,103.3432,103.361,8900.0
2015-05-20 14:50:00,115.74,115.82,115.71,115.81,6500.0,103.3521,103.4235,103.3253,103.4146,6500.0
2015-05-20 15:00:00,115.82,115.84,115.73,115.84,9200.0,103.4235,103.4414,103.3432,103.4414,9200.0
2015-05-20 15:10:00,115.84,115.85,115.53,115.56,13000.0,103.4414,103.4503,103.1646,103.1913,13000.0
2015-05-20 15:20:00,115.56,115.65,115.52,115.6,8900.0,103.1913,103.2717,103.1556,103.2271,8900.0
2015-05-20 15:30:00,115.58,115.67,115.5,115.56,16300.0,103.2092,103.2896,103.1378,103.1913,16300.0
2015-05-20 15:40:00,115.56,115.67,115.56,115.66,25800.0,103.1913,103.2896,103.1913,103.2806,25800.0
2015-05-20 15:50:00,115.65,115.65,115.53,115.55,44100.0,103.2717,103.2717,103.1646,103.1824,44100.0
2015-05-21 09:30:00,115.44,115.78,115.35,115.66,31800.0,103.0842,103.3878,103.0038,103.2806,31800.0
2015-05-21 09:40:00,115.71,115.86,115.7,115.7,14300.0,103.3253,103.4592,103.3164,103.3164,14300.0
2015-05-21 09:50:00,115.74,115.92,115.71,115.75,19000.0,103.3521,103.5128,103.3253,103.361,19000.0
2015-05-21 10:00:00,115.79,115.91,115.71,115.84,17000.0,103.3967,103.5039,103.3253,103.4414,17000.0
2015-05-21 10:10:00,115.84,115.86,115.71,115.78,7600.0,103.4414,103.4592,103.3253,103.3878,7600.0
2015-05-21 10:20:00,115.74,115.81,115.68,115.78,11400.0,103.3521,103.4146,103.2985,103.3878,11400.0
2015-05-21 10:30:00,115.81,115.85,115.78,115.84,10900.0,103.4146,103.4503,103.3878,103.4414,10900.0
2015-05-21 10:40:00,115.84,115.99,115.82,115.98,12100.0,103.4414,103.5753,103.4235,103.5664,12100.0
2015-05-21 10:50:00,116.0,116.02,115.81,115.88,10400.0,103.5843,103.6021,103.4146,103.4771,10400.0
2015-05-21 11:00:00,115.92,116.0,115.89,116.0,7300.0,103.5128,103.5843,103.486,103.5843,7300.0
2015-05-21 11:10:00,116.01,116.04,115.98,115.98,6300.0,103.5932,103.62,103.5664,103.5664,6300.0
2015-05-21 11:20:00,115.97,116.05,115.94,115.98,11100.0,103.5575,103.6289,103.5307,103.5664,11100.0
2015-05-21 11:30:00,115.98,116.02,115.9,115.93,12100.0,103.5664,103.6021,103.495,103.5217,12100.0
2015-05-21 11:40:00,115.93,115.96,115.86,115.86,6500.0,103.5217,103.5485,103.4592,103.4592,6500.0
2015-05-21 11:50:00,115.81,115.95,115.81,115.93,9100.0,103.4146,103.5396,103.4146,103.5217,9100.0
2015-05-21 12:00:00,115.95,115.95,115.89,115.92,6100.0,103.5396,103.5396,103.486,103.5128,6100.0
2015-05-21 12:10:00,115.92,116.0,115.92,115.94,8100.0,103.5128,103.5843,103.5128,103.5307,8100.0
2015-05-21 12:20:00,115.94,115.99,115.94,115.98,11100.0,103.5307,103.5753,103.5307,103.5664,11100.0
2015-05-21 12:30:00,115.99,116.01,115.95,115.99,14500.0,103.5753,103.5932,103.5396,103.5753,14500.0
2015-05-21 12:40:00,116.0,116.01,115.84,115.86,6900.0,103.5843,103.5932,103.4414,103.4592,6900.0
2015-05-21 12:50:00,115.85,115.89,115.81,115.89,5100.0,103.4503,103.486,103.4146,103.486,5100.0
2015-05-21 13:00:00,115.92,115.93,115.88,115.9,5100.0,103.5128,103.5217,103.4771,103.495,5100.0
2015-05-21 13:10:00,115.89,115.93,115.81,115.83,9000.0,103.486,103.5217,103.4146,103.4324,9000.0
2015-05-21 13:20:00,115.84,115.87,115.8,115.84,5800.0,103.4414,103.4682,103.4057,103.4414,5800.0
2015-05-21 13:30:00,115.84,115.84,115.79,115.81,14400.0,103.4414,103.4414,103.3967,103.4146,14400.0
2015-05-21 13:40:00,115.8,115.8,115.72,115.75,8900.0,103.4057,103.4057,103.3342,103.361,8900.0
2015-05-21 13:50:00,115.77,115.81,115.7,115.78,7800.0,103.3789,103.4146,103.3164,103.3878,7800.0
2015-05-21 14:00:00,115.78,115.86,115.75,115.85,7300.0,103.3878,103.4592,103.361,103.4503,7300.0
2015-05-21 14:10:00,115.85,116.0,115.85,116.0,6200.0,103.4503,103.5843,103.4503,103.5843,6200.0
2015-05-21 14:20:00,116.0,116.06,115.92,116.06,11700.0,103.5843,103.6378,103.5128,103.6378,11700.0
2015-05-21 14:30:00,116.06,116.3,115.99,116.2,30100.0,103.6378,103.8521,103.5753,103.7628,30100.0
2015-05-21 14:40:00,116.19,116.27,116.19,116.26,8500.0,103.7539,103.8254,103.7539,103.8164,8500.0
2015-05-21 14:50:00,116.27,116.29,116.16,116.2,11000.0,103.8254,103.8432,103.7271,103.7628,11000.0
2015-05-21 15:00:00,116.21,116.28,116.19,116.19,12800.0,103.7718,103.8343,103.7539,103.7539,12800.0
2015-05-21 15:10:00,116.17,116.2,116.12,116.15,13100.0,103.7361,103.7628,103.6914,103.7182,13100.0
2015-05-21 15:20:00,116.15,116.19,116.12,116.17,22700.0,103.7182,103.7539,103.6914,103.7361,22700.0
2015-05-21 15:30:00,116.17,116.2,116.1,116.14,29500.0,103.7361,103.7628,103.6735,103.7093,29500.0
2015-05-21 15:40:00,116.15,116.31,116.14,116.22,46900.0,103.7182,103.8611,103.7093,103.7807,46900.0
2015-05-21 15:50:00,116.21,116.21,115.99,116.05,77100.0,103.7718,103.7718,103.5753,103.6289,77100.0
2015-05-22 09:30:00,115.61,115.7,115.1,115.7,25700.0,103.236,103.3164,102.7806,103.3164,25700.0
2015-05-22 09:40:00,115.64,115.85,115.52,115.7,17200.0,103.2628,103.4503,103.1556,103.3164,17200.0
2015-05-22 09:50:00,115.67,115.88,115.54,115.86,52500.0,103.2896,103.4771,103.1735,103.4592,52500.0
2015-05-22 10:00:00,115.9,116.1,115.9,116.01,15800.0,103.495,103.6735,103.495,103.5932,15800.0
2015-05-22 10:10:00,115.99,116.11,115.98,116.01,29600.0,103.5753,103.6825,103.5664,103.5932,29600.0
2015-05-22 10:20:00,116.0,116.08,115.81,115.88,42300.0,103.5843,103.6557,103.4146,103.4771,42300.0
2015-05-22 10:30:00,115.89,116.07,115.89,116.0,13200.0,103.486,103.6468,103.486,103.5843,13200.0
2015-05-22 10:40:00,116.0,116.02,115.76,115.76,11300.0,103.5843,103.6021,103.3699,103.3699,11300.0
2015-05-22 10:50:00,115.76,115.77,115.69,115.73,12400.0,103.3699,103.3789,103.3074,103.3432,12400.0
2015-05-22 11:00:00,115.73,115.74,115.52,115.58,25000.0,103.3432,103.3521,103.1556,103.2092,25000.0
2015-05-22 11:10:00,115.6,115.65,115.55,115.56,15300.0,103.2271,103.2717,103.1824,103.1913,15300.0
2015-05-22 11:20:00,115.56,115.73,115.56,115.73,11800.0,103.1913,103.3432,103.1913,103.3432,11800.0
2015-05-22 11:30:00,115.72,115.72,115.58,115.66,12500.0,103.3342,103.3342,103.2092,103.2806,12500.0
2015-05-22 11:40:00,115.62,115.67,115.57,115.57,12000.0,103.2449,103.2896,103.2003,103.2003,12000.0
2015-05-22 11:50:00,115.58,115.79,115.58,115.77,12100.0,103.2092,103.3967,103.2092,103.3789,12100.0
2015-05-22 12:00:00,115.78,115.91,115.77,115.89,13000.0,103.3878,103.5039,103.3789,103.486,13000.0
2015-05-22 12:10:00,115.89,115.94,115.86,115.86,10300.0,103.486,103.5307,103.4592,103.4592,10300.0
2015-05-22 12:20:00,115.86,115.88,115.81,115.86,9200.0,103.4592,103.4771,103.4146,103.4592,9200.0
2015-05-22 12:30:00,115.86,115.95,115.86,115.95,5800.0,103.4592,103.5396,103.4592,103.5396,5800.0
2015-05-22 12:40:00,115.95,115.95,115.8,115.81,9500.0,103.5396,103.5396,103.4057,103.4146,9500.0
2015-05-22 12:50:00,115.78,115.82,115.7,115.7,36800.0,103.3878,103.4235,103.3164,103.3164,36800.0
2015-05-22 13:00:00,115.69,115.81,115.63,115.66,14500.0,103.3074,103.4146,103.2539,103.2806,14500.0
2015-05-22 13:10:00,115.65,115.65,115.58,115.62,9700.0,103.2717,103.2717,103.2092,103.2449,9700.0
2015-05-22 13:20:00,115.65,115.7,115.54,115.58,12600.0,103.2717,103.3164,103.1735,103.2092,12600.0
2015-05-22 13:30:00,115.58,115.59,115.53,115.58,11100.0,103.2092,103.2181,103.1646,103.2092,11100.0
2015-05-22 13:40:00,115.59,115.61,115.52,115.58,10400.0,103.2181,103.236,103.1556,103.2092,10400.0
2015-05-22 13:50:00,115.57,115.57,115.51,115.52,6700.0,103.2003,103.2003,103.1467,103.1556,6700.0
2015-05-22 14:00:00,115.54,115.58,115.48,115.52,14500.0,103.1735,103.2092,103.1199,103.1556,14500.0
2015-05-22 14:10:00,115.5,115.55,115.45,115.45,9800.0,103.1378,103.1824,103.0931,103.0931,9800.0
2015-05-22 14:20:00,115.45,115.46,115.39,115.44,10200.0,103.0931,103.102,103.0395,103.0842,10200.0
2015-05-22 14:30:00,115.46,115.51,115.43,115.45,12600.0,103.102,103.1467,103.0753,103.0931,12600.0
2015-05-22 14:40:00,115.45,115.5,115.43,115.43,8500.0,103.0931,103.1378,103.0753,103.0753,8500.0
2015-05-22 14:50:00,115.46,115.47,115.33,115.33,16300.0,103.102,103.111,102.986,102.986,16300.0
2015-05-22 15:00:00,115.33,115.49,115.33,115.48,12400.0,102.986,103.1288,102.986,103.1199,12400.0
2015-05-22 15:10:00,115.49,115.56,115.49,115.53,14000.0,103.1288,103.1913,103.1288,103.1646,14000.0
2015-05-22 15:20:00,115.53,115.59,115.47,115.51,24400.0,103.1646,103.2181,103.111,103.1467,24400.0
2015-05-22 15:30:00,115.52,115.65,115.51,115.63,23600.0,103.1556,103.2717,103.1467,103.2539,23600.0
2015-05-22 15:40:00,115.63,115.63,115.38,115.39,34300.0,103.2539,103.2539,103.0306,103.0395,34300.0
2015-05-22 15:50:00,115.39,115.4,115.25,115.28,68400.0,103.0395,103.0485,102.9145,102.9413,68400.0
2015-05-26 09:30:00,114.91,114.93,114.42,114.48,23800.0,102.6109,102.6288,102.1734,102.2269,23800.0
2015-05-26 09:40:00,114.52,114.81,114.39,114.43,11700.0,102.2627,102.5216,102.1466,102.1823,11700.0
2015-05-26 09:50:00,114.44,114.45,114.17,114.38,22400.0,102.1912,102.2002,101.9501,102.1376,22400.0
2015-05-26 10:00:00,114.38,114.4,114.22,114.24,46800.0,102.1376,102.1555,101.9948,102.0126,46800.0
2015-05-26 10:10:00,114.21,114.41,114.17,114.18,9700.0,101.9858,102.1644,101.9501,101.9591,9700.0
2015-05-26 10:20:00,114.13,114.14,114.0,114.08,16400.0,101.9144,101.9233,101.7983,101.8698,16400.0
2015-05-26 10:30:00,114.1,114.16,114.03,114.06,13200.0,101.8876,101.9412,101.8251,101.8519,13200.0
2015-05-26 10:40:00,114.06,114.11,114.0,114.11,9300.0,101.8519,101.8965,101.7983,101.8965,9300.0
2015-05-26 10:50:00,114.11,114.11,114.01,114.05,8400.0,101.8965,101.8965,101.8072,101.843,8400.0
2015-05-26 11:00:00,114.06,114.08,113.94,114.0,10200.0,101.8519,101.8698,101.7447,101.7983,10200.0
2015-05-26 11:10:00,113.98,114.0,113.88,113.91,9600.0,101.7805,101.7983,101.6912,101.7179,9600.0
2015-05-26 11:20:00,113.9,114.05,113.88,114.04,7100.0,101.709,101.843,101.6912,101.834,7100.0
2015-05-26 11:30:00,114.0,114.25,113.98,114.24,15700.0,101.7983,102.0216,101.7805,102.0126,15700.0
2015-05-26 11:40:00,114.25,114.28,114.2,114.22,10100.0,102.0216,102.0483,101.9769,101.9948,10100.0
2015-05-26 11:50:00,114.21,114.21,114.03,114.04,19600.0,101.9858,101.9858,101.8251,101.834,19600.0
2015-05-26 12:00:00,114.06,114.06,113.94,113.97,7400.0,101.8519,101.8519,101.7447,101.7715,7400.0
2015-05-26 12:10:00,113.97,114.02,113.96,114.02,4600.0,101.7715,101.8162,101.7626,101.8162,4600.0
2015-05-26 12:20:00,114.02,114.11,114.0,114.04,6900.0,101.8162,101.8965,101.7983,101.834,6900.0
2015-05-26 12:30:00,114.05,114.1,113.98,113.98,7000.0,101.843,101.8876,101.7805,101.7805,7000.0
2015-05-26 12:40:00,113.99,114.03,113.93,113.94,7000.0,101.7894,101.8251,101.7358,101.7447,7000.0
2015-05-26 12:50:00,113.96,113.98,113.89,113.92,7400.0,101.7626,101.7805,101.7001,101.7269,7400.0
2015-05-26 13:00:00,113.91,113.91,113.77,113.79,8100.0,101.7179,101.7179,101.5929,101.6108,8100.0
2015-05-26 13:10:00,113.79,113.85,113.77,113.84,5600.0,101.6108,101.6644,101.5929,101.6554,5600.0
2015-05-26 13:20:00,113.85,113.92,113.8,113.88,8300.0,101.6644,101.7269,101.6197,101.6912,8300.0
2015-05-26 13:30:00,113.9,113.9,113.68,113.68,11300.0,101.709,101.709,101.5126,101.5126,11300.0
2015-05-26 13:40:00,113.68,113.73,113.64,113.7,10200.0,101.5126,101.5572,101.4768,101.5304,10200.0
2015-05-26 13:50:00,113.69,113.69,113.59,113.61,34800.0,101.5215,101.5215,101.4322,101.4501,34800.0
2015-05-26 14:00:00,113.61,113.64,113.55,113.61,9600.0,101.4501,101.4768,101.3965,101.4501,9600.0
2015-05-26 14:10:00,113.61,113.61,113.5,113.58,7500.0,101.4501,101.4501,101.3518,101.4233,7500.0
2015-05-26 14:20:00,113.58,113.67,113.56,113.63,25800.0,101.4233,101.5036,101.4054,101.4679,25800.0
2015-05-26 14:30:00,113.6,113.66,113.55,113.66,17100.0,101.4411,101.4947,101.3965,101.4947,17100.0
2015-05-26 14:40:00,113.65,113.67,113.55,113.55,7100.0,101.4858,101.5036,101.3965,101.3965,7100.0
2015-05-26 14:50:00,113.56,113.56,113.45,113.45,10100.0,101.4054,101.4054,101.3072,101.3072,10100.0
2015-05-26 15:00:00,113.48,113.59,113.46,113.54,17700.0,101.334,101.4322,101.3161,101.3876,17700.0
2015-05-26 15:10:00,113.54,113.67,113.49,113.57,14900.0,101.3876,101.5036,101.3429,101.4143,14900.0
2015-05-26 15:20:00,113.57,113.71,113.55,113.67,22400.0,101.4143,101.5394,101.3965,101.5036,22400.0
2015-05-26 15:30:00,113.67,113.77,113.62,113.74,22300.0,101.5036,101.5929,101.459,101.5661,22300.0
2015-05-26 15:40:00,113.74,113.88,113.74,113.85,41700.0,101.5661,101.6912,101.5661,101.6644,41700.0
2015-05-26 15:50:00,113.85,113.92,113.8,113.83,79400.0,101.6644,101.7269,101.6197,101.6465,79400.0
2015-05-27 09:30:00,113.82,114.09,113.59,113.8,35200.0,101.6376,101.8787,101.4322,101.6197,35200.0
2015-05-27 09:40:00,113.82,114.07,113.82,114.01,13300.0,101.6376,101.8608,101.6376,101.8072,13300.0
2015-05-27 09:50:00,114.09,114.34,113.93,114.02,16900.0,101.8787,102.1019,101.7358,101.8162,16900.0
2015-05-27 10:00:00,114.01,114.07,113.82,113.88,33000.0,101.8072,101.8608,101.6376,101.6912,33000.0
2015-05-27 10:10:00,113.95,114.02,113.81,113.81,15500.0,101.7537,101.8162,101.6287,101.6287,15500.0
2015-05-27 10:20:00,113.8,113.87,113.7,113.7,25900.0,101.6197,101.6822,101.5304,101.5304,25900.0
2015-05-27 10:30:00,113.7,113.8,113.7,113.75,15600.0,101.5304,101.6197,101.5304,101.5751,15600.0
2015-05-27 10:40:00,113.75,113.84,113.71,113.76,15900.0,101.5751,101.6554,101.5394,101.584,15900.0
2015-05-27 10:50:00,113.73,113.86,113.7,113.82,13700.0,101.5572,101.6733,101.5304,101.6376,13700.0
2015-05-27 11:00:00,113.82,113.86,113.8,113.83,24900.0,101.6376,101.6733,101.6197,101.6465,24900.0
2015-05-27 11:10:00,113.83,113.87,113.7,113.7,29600.0,101.6465,101.6822,101.5304,101.5304,29600.0
2015-05-27 11:20:00,113.7,113.93,113.65,113.88,29000.0,101.5304,101.7358,101.4858,101.6912,29000.0
2015-05-27 11:30:00,113.88,114.06,113.86,114.06,16600.0,101.6912,101.8519,101.6733,101.8519,16600.0
2015-05-27 11:40:00,114.06,114.22,114.02,114.02,24500.0,101.8519,101.9948,101.8162,101.8162,24500.0
2015-05-27 11:50:00,114.03,114.21,114.03,114.16,23400.0,101.8251,101.9858,101.8251,101.9412,23400.0
2015-05-27 12:00:00,114.17,114.26,114.14,114.22,19200.0,101.9501,102.0305,101.9233,101.9948,19200.0
2015-05-27 12:10:00,114.21,114.29,114.2,114.22,16800.0,101.9858,102.0573,101.9769,101.9948,16800.0
2015-05-27 12:20:00,114.21,114.3,114.18,114.25,13900.0,101.9858,102.0662,101.9591,102.0216,13900.0
2015-05-27 12:30:00,114.23,114.23,114.13,114.15,11200.0,102.0037,102.0037,101.9144,101.9323,11200.0
2015-05-27 12:40:00,114.14,114.25,114.1,114.11,15600.0,101.9233,102.0216,101.8876,101.8965,15600.0
2015-05-27 12:50:00,114.11,114.19,114.09,114.13,8600.0,101.8965,101.968,101.8787,101.9144,8600.0
2015-05-27 13:00:00,114.14,114.21,114.11,114.19,13200.0,101.9233,101.9858,101.8965,101.968,13200.0
2015-05-27 13:10:00,114.19,114.28,114.19,114.23,11300.0,101.968,102.0483,101.968,102.0037,11300.0
2015-05-27 13:20:00,114.24,114.29,114.22,114.27,9600.0,102.0126,102.0573,101.9948,102.0394,9600.0
2015-05-27 13:30:00,114.27,114.27,114.23,114.25,12700.0,102.0394,102.0394,102.0037,102.0216,12700.0
2015-05-27 13:40:00,114.24,114.28,114.23,114.24,8900.0,102.0126,102.0483,102.0037,102.0126,8900.0
2015-05-27 13:50:00,114.23,114.24,114.2,114.21,13800.0,102.0037,102.0126,101.9769,101.9858,13800.0
2015-05-27 14:00:00,114.21,114.29,114.2,114.25,19800.0,101.9858,102.0573,101.9769,102.0216,19800.0
2015-05-27 14:10:00,114.24,114.26,114.18,114.22,10300.0,102.0126,102.0305,101.9591,101.9948,10300.0
2015-05-27 14:20:00,114.23,114.25,114.19,114.21,10100.0,102.0037,102.0216,101.968,101.9858,10100.0
2015-05-27 14:30:00,114.19,114.24,114.14,114.18,24600.0,101.968,102.0126,101.9233,101.9591,24600.0
2015-05-27 14:40:00,114.16,114.29,114.16,114.25,18800.0,101.9412,102.0573,101.9412,102.0216,18800.0
2015-05-27 14:50:00,114.26,114.34,114.25,114.32,17500.0,102.0305,102.1019,102.0216,102.0841,17500.0
2015-05-27 15:00:00,114.34,114.45,114.33,114.44,17800.0,102.1019,102.2002,102.093,102.1912,17800.0
2015-05-27 15:10:00,114.43,114.56,114.41,114.51,20200.0,102.1823,102.2984,102.1644,102.2537,20200.0
2015-05-27 15:20:00,114.52,114.52,114.4,114.5,22800.0,102.2627,102.2627,102.1555,102.2448,22800.0
2015-05-27 15:30:00,114.5,114.61,114.48,114.61,36300.0,102.2448,102.343,102.2269,102.343,36300.0
2015-05-27 15:40:00,114.6,114.61,114.51,114.58,49500.0,102.3341,102.343,102.2537,102.3162,49500.0
2015-05-27 15:50:00,114.58,114.63,114.42,114.42,55000.0,102.3162,102.3609,102.1734,102.1734,55000.0
2015-05-28 09:30:00,113.88,114.39,113.88,114.17,21800.0,101.6912,102.1466,101.6912,101.9501,21800.0
2015-05-28 09:40:00,114.1,114.32,114.09,114.23,17300.0,101.8876,102.0841,101.8787,102.0037,17300.0
2015-05-28 09:50:00,114.17,114.23,113.87,113.87,10100.0,101.9501,102.0037,101.6822,101.6822,10100.0
2015-05-28 10:00:00,113.88,114.06,113.79,114.0,16700.0,101.6912,101.8519,101.6108,101.7983,16700.0
2015-05-28 10:10:00,114.03,114.19,113.99,114.17,17900.0,101.8251,101.968,101.7894,101.9501,17900.0
2015-05-28 10:20:00,114.17,114.19,114.02,114.07,10800.0,101.9501,101.968,101.8162,101.8608,10800.0
2015-05-28 10:30:00,114.06,114.08,113.97,114.07,17400.0,101.8519,101.8698,101.7715,101.8608,17400.0
2015-05-28 10:40:00,114.09,114.13,113.95,113.99,11600.0,101.8787,101.9144,101.7537,101.7894,11600.0
2015-05-28 10:50:00,114.02,114.07,113.98,114.03,9900.0,101.8162,101.8608,101.7805,101.8251,9900.0
2015-05-28 11:00:00,114.04,114.18,114.03,114.11,15600.0,101.834,101.9591,101.8251,101.8965,15600.0
2015-05-28 11:10:00,114.1,114.16,114.05,114.1,13900.0,101.8876,101.9412,101.843,101.8876,13900.0
2015-05-28 11:20:00,114.12,114.15,114.0,114.02,12600.0,101.9055,101.9323,101.7983,101.8162,12600.0
2015-05-28 11:30:00,114.04,114.1,114.0,114.02,15600.0,101.834,101.8876,101.7983,101.8162,15600.0
2015-05-28 11:40:00,114.01,114.07,113.89,113.9,22700.0,101.8072,101.8608,101.7001,101.709,22700.0
2015-05-28 11:50:00,113.9,114.01,113.86,113.99,18700.0,101.709,101.8072,101.6733,101.7894,18700.0
2015-05-28 12:00:00,113.97,114.06,113.95,114.0,8900.0,101.7715,101.8519,101.7537,101.7983,8900.0
2015-05-28 12:10:00,114.02,114.09,114.01,114.08,8700.0,101.8162,101.8787,101.8072,101.8698,8700.0
2015-05-28 12:20:00,114.07,114.12,114.03,114.12,10000.0,101.8608,101.9055,101.8251,101.9055,10000.0
2015-05-28 12:30:00,114.13,114.16,113.94,114.0,16100.0,101.9144,101.9412,101.7447,101.7983,16100.0
2015-05-28 12:40:00,114.0,114.1,114.0,114.1,8600.0,101.7983,101.8876,101.7983,101.8876,8600.0
2015-05-28 12:50:00,114.1,114.1,114.02,114.02,7000.0,101.8876,101.8876,101.8162,101.8162,7000.0
2015-05-28 13:00:00,114.0,114.16,114.0,114.15,7300.0,101.7983,101.9412,101.7983,101.9323,7300.0
2015-05-28 13:10:00,114.15,114.15,114.01,114.07,7500.0,101.9323,101.9323,101.8072,101.8608,7500.0
2015-05-28 13:20:00,114.05,114.11,114.02,114.06,8200.0,101.843,101.8965,101.8162,101.8519,8200.0
2015-05-28 13:30:00,114.06,114.09,114.0,114.09,12800.0,101.8519,101.8787,101.7983,101.8787,12800.0
2015-05-28 13:40:00,114.1,114.14,114.09,114.11,8800.0,101.8876,101.9233,101.8787,101.8965,8800.0
2015-05-28 13:50:00,114.1,114.2,114.08,114.1,12700.0,101.8876,101.9769,101.8698,101.8876,12700.0
2015-05-28 14:00:00,114.1,114.19,114.09,114.16,20300.0,101.8876,101.968,101.8787,101.9412,20300.0
2015-05-28 14:10:00,114.16,114.18,114.15,114.17,9700.0,101.9412,101.9591,101.9323,101.9501,9700.0
2015-05-28 14:20:00,114.17,114.42,114.17,114.41,45700.0,101.9501,102.1734,101.9501,102.1644,45700.0
2015-05-28 14:30:00,114.41,114.48,114.31,114.46,12200.0,102.1644,102.2269,102.0751,102.2091,12200.0
2015-05-28 14:40:00,114.46,114.55,114.44,114.54,17700.0,102.2091,102.2894,102.1912,102.2805,17700.0
2015-05-28 14:50:00,114.56,114.63,114.54,114.63,28700.0,102.2984,102.3609,102.2805,102.3609,28700.0
2015-05-28 15:00:00,114.62,114.77,114.6,114.73,33700.0,102.352,102.4859,102.3341,102.4502,33700.0
2015-05-28 15:10:00,114.71,114.78,114.7,114.71,25100.0,102.4323,102.4948,102.4234,102.4323,25100.0
2015-05-28 15:20:00,114.7,114.73,114.65,114.73,19100.0,102.4234,102.4502,102.3787,102.4502,19100.0
2015-05-28 15:30:00,114.71,114.82,114.71,114.78,53900.0,102.4323,102.5305,102.4323,102.4948,53900.0
2015-05-28 15:40:00,114.79,114.81,114.74,114.78,45000.0,102.5038,102.5216,102.4591,102.4948,45000.0
2015-05-28 15:50:00,114.78,114.84,114.75,114.79,105100.0,102.4948,102.5484,102.468,102.5038,105100.0
2015-05-29 09:30:00,114.95,114.95,114.37,114.5,25500.0,102.6466,102.6466,102.1287,102.2448,25500.0
2015-05-29 09:40:00,114.56,114.72,114.41,114.51,12000.0,102.2984,102.4413,102.1644,102.2537,12000.0
2015-05-29 09:50:00,114.51,114.67,114.49,114.61,9100.0,102.2537,102.3966,102.2359,102.343,9100.0
2015-05-29 10:00:00,114.56,114.58,114.4,114.44,12700.0,102.2984,102.3162,102.1555,102.1912,12700.0
2015-05-29 10:10:00,114.42,114.58,114.41,114.58,7000.0,102.1734,102.3162,102.1644,102.3162,7000.0
2015-05-29 10:20:00,114.6,114.64,114.48,114.48,8400.0,102.3341,102.3698,102.2269,102.2269,8400.0
2015-05-29 10:30:00,114.47,114.51,114.4,114.42,10100.0,102.218,102.2537,102.1555,102.1734,10100.0
2015-05-29 10:40:00,114.41,114.43,114.08,114.27,31300.0,102.1644,102.1823,101.8698,102.0394,31300.0
2015-05-29 10:50:00,114.19,114.44,114.11,114.43,16000.0,101.968,102.1912,101.8965,102.1823,16000.0
2015-05-29 11:00:00,114.42,114.42,114.24,114.32,9400.0,102.1734,102.1734,102.0126,102.0841,9400.0
2015-05-29 11:10:00,114.32,114.56,114.29,114.52,15400.0,102.0841,102.2984,102.0573,102.2627,15400.0
2015-05-29 11:20:00,114.53,114.62,114.39,114.39,14300.0,102.2716,102.352,102.1466,102.1466,14300.0
2015-05-29 11:30:00,114.36,114.63,114.34,114.59,26100.0,102.1198,102.3609,102.1019,102.3252,26100.0
2015-05-29 11:40:00,114.63,114.75,114.61,114.71,9600.0,102.3609,102.468,102.343,102.4323,9600.0
2015-05-29 11:50:00,114.74,114.82,114.68,114.74,14700.0,102.4591,102.5305,102.4055,102.4591,14700.0
2015-05-29 12:00:00,114.74,114.83,114.58,114.58,20300.0,102.4591,102.5395,102.3162,102.3162,20300.0
2015-05-29 12:10:00,114.57,114.63,114.43,114.45,23100.0,102.3073,102.3609,102.1823,102.2002,23100.0
2015-05-29 12:20:00,114.46,114.61,114.45,114.58,13400.0,102.2091,102.343,102.2002,102.3162,13400.0
2015-05-29 12:30:00,114.61,114.84,114.6,114.82,34600.0,102.343,102.5484,102.3341,102.5305,34600.0
2015-05-29 12:40:00,114.8,114.83,114.74,114.74,17300.0,102.5127,102.5395,102.4591,102.4591,17300.0
2015-05-29 12:50:00,114.73,114.76,114.57,114.6,21700.0,102.4502,102.477,102.3073,102.3341,21700.0
2015-05-29 13:00:00,114.6,114.68,114.58,114.6,11600.0,102.3341,102.4055,102.3162,102.3341,11600.0
2015-05-29 13:10:00,114.59,114.65,114.58,114.61,16300.0,102.3252,102.3787,102.3162,102.343,16300.0
2015-05-29 13:20:00,114.64,114.76,114.64,114.74,22900.0,102.3698,102.477,102.3698,102.4591,22900.0
2015-05-29 13:30:00,114.74,114.77,114.58,114.58,12600.0,102.4591,102.4859,102.3162,102.3162,12600.0
2015-05-29 13:40:00,114.58,114.7,114.58,114.68,51400.0,102.3162,102.4234,102.3162,102.4055,51400.0
2015-05-29 13:50:00,114.67,114.74,114.65,114.71,24900.0,102.3966,102.4591,102.3787,102.4323,24900.0
2015-05-29 14:00:00,114.73,114.8,114.7,114.77,24900.0,102.4502,102.5127,102.4234,102.4859,24900.0
2015-05-29 14:10:00,114.74,114.74,114.6,114.66,19700.0,102.4591,102.4591,102.3341,102.3877,19700.0
2015-05-29 14:20:00,114.65,114.65,114.46,114.46,28400.0,102.3787,102.3787,102.2091,102.2091,28400.0
2015-05-29 14:30:00,114.45,114.56,114.32,114.54,39600.0,102.2002,102.2984,102.0841,102.2805,39600.0
2015-05-29 14:40:00,114.52,114.59,114.47,114.53,39400.0,102.2627,102.3252,102.218,102.2716,39400.0
2015-05-29 14:50:00,114.53,114.73,114.49,114.72,21800.0,102.2716,102.4502,102.2359,102.4413,21800.0
2015-05-29 15:00:00,114.72,114.75,114.58,114.71,23400.0,102.4413,102.468,102.3162,102.4323,23400.0
2015-05-29 15:10:00,114.71,114.82,114.7,114.74,18900.0,102.4323,102.5305,102.4234,102.4591,18900.0
2015-05-29 15:20:00,114.75,114.87,114.69,114.82,33200.0,102.468,102.5752,102.4145,102.5305,33200.0
2015-05-29 15:30:00,114.81,114.85,114.67,114.76,46500.0,102.5216,102.5573,102.3966,102.477,46500.0
2015-05-29 15:40:00,114.74,114.96,114.74,114.9,75000.0,102.4591,102.6556,102.4591,102.602,75000.0
2015-05-29 15:50:00,114.89,115.01,114.75,114.77,282000.0,102.5931,102.7002,102.468,102.4859,282000.0
2015-06-01 09:30:00,114.99,114.99,114.49,114.74,38722.0,102.6824,102.6824,102.2359,102.4591,38722.0
2015-06-01 09:40:00,114.74,114.81,114.26,114.32,24445.0,102.4591,102.5216,102.0305,102.0841,24445.0
2015-06-01 09:50:00,114.31,114.47,114.11,114.42,19337.0,102.0751,102.218,101.8965,102.1734,19337.0
2015-06-01 10:00:00,114.42,114.64,114.39,114.39,17962.0,102.1734,102.3698,102.1466,102.1466,17962.0
2015-06-01 10:10:00,114.43,114.46,114.12,114.25,22929.0,102.1823,102.2091,101.9055,102.0216,22929.0
2015-06-01 10:20:00,114.27,114.45,114.25,114.44,15346.0,102.0394,102.2002,102.0216,102.1912,15346.0
2015-06-01 10:30:00,114.44,114.44,114.23,114.37,21871.0,102.1912,102.1912,102.0037,102.1287,21871.0
2015-06-01 10:40:00,114.33,114.36,114.2,114.27,21905.0,102.093,102.1198,101.9769,102.0394,21905.0
2015-06-01 10:50:00,114.27,114.47,114.23,114.47,19003.0,102.0394,102.218,102.0037,102.218,19003.0
2015-06-01 11:00:00,114.49,114.75,114.44,114.68,11758.0,102.2359,102.468,102.1912,102.4055,11758.0
2015-06-01 11:10:00,114.69,114.78,114.64,114.72,16373.0,102.4145,102.4948,102.3698,102.4413,16373.0
2015-06-01 11:20:00,114.71,114.83,114.63,114.65,16131.0,102.4323,102.5395,102.3609,102.3787,16131.0
2015-06-01 11:30:00,114.64,114.71,114.56,114.7,16121.0,102.3698,102.4323,102.2984,102.4234,16121.0
2015-06-01 11:40:00,114.7,114.8,114.64,114.75,11914.0,102.4234,102.5127,102.3698,102.468,11914.0
2015-06-01 11:50:00,114.74,114.84,114.71,114.8,11693.0,102.4591,102.5484,102.4323,102.5127,11693.0
2015-06-01 12:00:00,114.78,114.85,114.74,114.85,21702.0,102.4948,102.5573,102.4591,102.5573,21702.0
2015-06-01 12:10:00,114.85,115.15,114.81,115.15,10871.0,102.5573,102.8252,102.5216,102.8252,10871.0
2015-06-01 12:20:00,115.16,115.21,115.01,115.15,10655.0,102.8342,102.8788,102.7002,102.8252,10655.0
2015-06-01 12:30:00,115.17,115.22,115.11,115.14,6865.0,102.8431,102.8877,102.7895,102.8163,6865.0
2015-06-01 12:40:00,115.13,115.18,115.09,115.16,9204.0,102.8074,102.852,102.7717,102.8342,9204.0
2015-06-01 12:50:00,115.16,115.28,115.16,115.26,8148.0,102.8342,102.9413,102.8342,102.9235,8148.0
2015-06-01 13:00:00,115.29,115.31,115.22,115.25,16178.0,102.9502,102.9681,102.8877,102.9145,16178.0
2015-06-01 13:10:00,115.23,115.29,115.16,115.17,34923.0,102.8967,102.9502,102.8342,102.8431,34923.0
2015-06-01 13:20:00,115.17,115.32,115.15,115.21,76264.0,102.8431,102.977,102.8252,102.8788,76264.0
2015-06-01 13:30:00,115.22,115.24,115.18,115.19,28582.0,102.8877,102.9056,102.852,102.8609,28582.0
2015-06-01 13:40:00,115.19,115.22,115.16,115.18,17223.0,102.8609,102.8877,102.8342,102.852,17223.0
2015-06-01 13:50:00,115.18,115.37,115.14,115.23,116331.0,102.852,103.0217,102.8163,102.8967,116331.0
2015-06-01 14:00:00,115.25,115.5,115.24,115.43,50913.0,102.9145,103.1378,102.9056,103.0753,50913.0
2015-06-01 14:10:00,115.44,115.51,115.42,115.44,31502.0,103.0842,103.1467,103.0663,103.0842,31502.0
2015-06-01 14:20:00,115.41,115.5,115.4,115.46,9562.0,103.0574,103.1378,103.0485,103.102,9562.0
2015-06-01 14:30:00,115.46,115.5,115.3,115.3,13959.0,103.102,103.1378,102.9592,102.9592,13959.0
2015-06-01 14:40:00,115.3,115.35,115.25,115.28,18364.0,102.9592,103.0038,102.9145,102.9413,18364.0
2015-06-01 14:50:00,115.28,115.28,115.2,115.22,13847.0,102.9413,102.9413,102.8699,102.8877,13847.0
2015-06-01 15:00:00,115.21,115.27,115.17,115.27,17915.0,102.8788,102.9324,102.8431,102.9324,17915.0
2015-06-01 15:10:00,115.27,115.28,115.2,115.21,11737.0,102.9324,102.9413,102.8699,102.8788,11737.0
2015-06-01 15:20:00,115.21,115.27,115.14,115.2,14264.0,102.8788,102.9324,102.8163,102.8699,14264.0
2015-06-01 15:30:00,115.19,115.2,115.05,115.18,29448.0,102.8609,102.8699,102.7359,102.852,29448.0
2015-06-01 15:40:00,115.19,115.22,115.13,115.22,50256.0,102.8609,102.8877,102.8074,102.8877,50256.0
2015-06-01 15:50:00,115.21,115.22,114.97,115.04,57869.0,102.8788,102.8877,102.6645,102.727,57869.0
2015-06-02 09:30:00,114.23,115.03,114.23,114.5,30572.0,102.0037,102.7181,102.0037,102.2448,30572.0
2015-06-02 09:40:00,114.34,114.67,114.34,114.53,11301.0,102.1019,102.3966,102.1019,102.2716,11301.0
2015-06-02 09:50:00,114.53,114.85,114.42,114.71,17091.0,102.2716,102.5573,102.1734,102.4323,17091.0
2015-06-02 10:00:00,114.71,115.03,114.61,115.03,14939.0,102.4323,102.7181,102.343,102.7181,14939.0
2015-06-02 10:10:00,115.01,115.12,114.97,115.01,10009.0,102.7002,102.7984,102.6645,102.7002,10009.0
2015-06-02 10:20:00,115.03,115.22,115.01,115.07,11670.0,102.7181,102.8877,102.7002,102.7538,11670.0
2015-06-02 10:30:00,115.05,115.18,115.04,115.14,26133.0,102.7359,102.852,102.727,102.8163,26133.0
2015-06-02 10:40:00,115.08,115.34,115.08,115.34,48465.0,102.7627,102.9949,102.7627,102.9949,48465.0
2015-06-02 10:50:00,115.34,115.35,115.26,115.35,10789.0,102.9949,103.0038,102.9235,103.0038,10789.0
2015-06-02 11:00:00,115.34,115.39,115.23,115.34,13100.0,102.9949,103.0395,102.8967,102.9949,13100.0
2015-06-02 11:10:00,115.36,115.44,115.13,115.15,15069.0,103.0128,103.0842,102.8074,102.8252,15069.0
2015-06-02 11:20:00,115.12,115.26,115.1,115.25,10568.0,102.7984,102.9235,102.7806,102.9145,10568.0
2015-06-02 11:30:00,115.25,115.35,115.2,115.34,11798.0,102.9145,103.0038,102.8699,102.9949,11798.0
2015-06-02 11:40:00,115.38,115.5,115.34,115.45,12994.0,103.0306,103.1378,102.9949,103.0931,12994.0
2015-06-02 11:50:00,115.45,115.61,115.45,115.58,10836.0,103.0931,103.236,103.0931,103.2092,10836.0
2015-06-02 12:00:00,115.6,115.94,115.55,115.88,28903.0,103.2271,103.5307,103.1824,103.4771,28903.0
2015-06-02 12:10:00,115.89,115.94,115.77,115.83,9850.0,103.486,103.5307,103.3789,103.4324,9850.0
2015-06-02 12:20:00,115.84,115.94,115.84,115.87,8305.0,103.4414,103.5307,103.4414,103.4682,8305.0
2015-06-02 12:30:00,115.87,115.93,115.86,115.93,9074.0,103.4682,103.5217,103.4592,103.5217,9074.0
2015-06-02 12:40:00,115.9,115.97,115.87,115.97,11663.0,103.495,103.5575,103.4682,103.5575,11663.0
2015-06-02 12:50:00,115.96,116.05,115.9,115.92,12577.0,103.5485,103.6289,103.495,103.5128,12577.0
2015-06-02 13:00:00,115.91,115.96,115.84,115.84,8040.0,103.5039,103.5485,103.4414,103.4414,8040.0
2015-06-02 13:10:00,115.85,115.94,115.85,115.92,13681.0,103.4503,103.5307,103.4503,103.5128,13681.0
2015-06-02 13:20:00,115.93,116.05,115.93,116.02,20254.0,103.5217,103.6289,103.5217,103.6021,20254.0
2015-06-02 13:30:00,116.03,116.07,116.01,116.06,17153.0,103.611,103.6468,103.5932,103.6378,17153.0
2015-06-02 13:40:00,116.07,116.09,116.01,116.08,13942.0,103.6468,103.6646,103.5932,103.6557,13942.0
2015-06-02 13:50:00,116.07,116.29,116.06,116.27,30477.0,103.6468,103.8432,103.6378,103.8254,30477.0
2015-06-02 14:00:00,116.27,116.3,116.23,116.25,20463.0,103.8254,103.8521,103.7896,103.8075,20463.0
2015-06-02 14:10:00,116.23,116.23,116.02,116.03,14793.0,103.7896,103.7896,103.6021,103.611,14793.0
2015-06-02 14:20:00,116.04,116.14,116.02,116.12,14928.0,103.62,103.7093,103.6021,103.6914,14928.0
2015-06-02 14:30:00,116.11,116.15,116.01,116.01,16067.0,103.6825,103.7182,103.5932,103.5932,16067.0
2015-06-02 14:40:00,116.0,116.02,115.93,115.93,14475.0,103.5843,103.6021,103.5217,103.5217,14475.0
2015-06-02 14:50:00,115.94,116.04,115.89,116.03,24112.0,103.5307,103.62,103.486,103.611,24112.0
2015-06-02 15:00:00,116.04,116.06,115.87,115.94,22245.0,103.62,103.6378,103.4682,103.5307,22245.0
2015-06-02 15:10:00,115.98,116.04,115.87,115.89,17657.0,103.5664,103.62,103.4682,103.486,17657.0
2015-06-02 15:20:00,115.89,115.92,115.73,115.77,23295.0,103.486,103.5128,103.3432,103.3789,23295.0
2015-06-02 15:30:00,115.75,115.87,115.73,115.82,19467.0,103.361,103.4682,103.3432,103.4235,19467.0
2015-06-02 15:40:00,115.8,115.82,115.63,115.64,40773.0,103.4057,103.4235,103.2539,103.2628,40773.0
2015-06-02 15:50:00,115.65,115.67,115.62,115.64,83170.0,103.2717,103.2896,103.2449,103.2628,83170.0
2015-06-03 09:30:00,115.98,115.99,115.49,115.64,26866.0,103.5664,103.5753,103.1288,103.2628,26866.0
2015-06-03 09:40:00,115.73,115.95,115.73,115.88,14200.0,103.3432,103.5396,103.3432,103.4771,14200.0
2015-06-03 09:50:00,115.91,115.91,115.68,115.75,8404.0,103.5039,103.5039,103.2985,103.361,8404.0
2015-06-03 10:00:00,115.72,116.06,115.64,116.01,13554.0,103.3342,103.6378,103.2628,103.5932,13554.0
2015-06-03 10:10:00,116.0,116.27,116.0,116.26,11294.0,103.5843,103.8254,103.5843,103.8164,11294.0
2015-06-03 10:20:00,116.27,116.33,116.17,116.2,19116.0,103.8254,103.8789,103.7361,103.7628,19116.0
2015-06-03 10:30:00,116.23,116.3,116.16,116.19,17127.0,103.7896,103.8521,103.7271,103.7539,17127.0
2015-06-03 10:40:00,116.2,116.3,116.12,116.29,13350.0,103.7628,103.8521,103.6914,103.8432,13350.0
2015-06-03 10:50:00,116.35,116.58,116.35,116.48,25684.0,103.8968,104.1022,103.8968,104.0129,25684.0
2015-06-03 11:00:00,116.5,116.58,116.36,116.43,10327.0,104.0307,104.1022,103.9057,103.9682,10327.0
2015-06-03 11:10:00,116.46,116.47,116.34,116.38,16226.0,103.995,104.0039,103.8879,103.9236,16226.0
2015-06-03 11:20:00,116.37,116.42,116.26,116.26,12285.0,103.9146,103.9593,103.8164,103.8164,12285.0
2015-06-03 11:30:00,116.26,116.32,116.2,116.2,9386.0,103.8164,103.87,103.7628,103.7628,9386.0
2015-06-03 11:40:00,116.23,116.23,116.05,116.07,13522.0,103.7896,103.7896,103.6289,103.6468,13522.0
2015-06-03 11:50:00,116.04,116.12,115.96,116.12,11914.0,103.62,103.6914,103.5485,103.6914,11914.0
2015-06-03 12:00:00,116.12,116.13,116.01,116.05,12964.0,103.6914,103.7003,103.5932,103.6289,12964.0
2015-06-03 12:10:00,116.07,116.08,115.93,115.93,11168.0,103.6468,103.6557,103.5217,103.5217,11168.0
2015-06-03 12:20:00,115.9,115.99,115.89,115.97,11365.0,103.495,103.5753,103.486,103.5575,11365.0
2015-06-03 12:30:00,115.96,116.05,115.9,116.05,20668.0,103.5485,103.6289,103.495,103.6289,20668.0
2015-06-03 12:40:00,116.06,116.07,115.95,116.03,9094.0,103.6378,103.6468,103.5396,103.611,9094.0
2015-06-03 12:50:00,116.03,116.05,115.96,116.05,9121.0,103.611,103.6289,103.5485,103.6289,9121.0
2015-06-03 13:00:00,116.05,116.08,116.02,116.07,8500.0,103.6289,103.6557,103.6021,103.6468,8500.0
2015-06-03 13:10:00,116.07,116.16,116.07,116.16,7079.0,103.6468,103.7271,103.6468,103.7271,7079.0
2015-06-03 13:20:00,116.16,116.24,116.13,116.22,10606.0,103.7271,103.7986,103.7003,103.7807,10606.0
2015-06-03 13:30:00,116.22,116.25,116.14,116.24,12453.0,103.7807,103.8075,103.7093,103.7986,12453.0
2015-06-03 13:40:00,116.25,116.34,116.24,116.34,7231.0,103.8075,103.8879,103.7986,103.8879,7231.0
2015-06-03 13:50:00,116.36,116.36,116.27,116.3,9517.0,103.9057,103.9057,103.8254,103.8521,9517.0
2015-06-03 14:00:00,116.29,116.32,116.23,116.23,16610.0,103.8432,103.87,103.7896,103.7896,16610.0
2015-06-03 14:10:00,116.25,116.34,116.25,116.32,13677.0,103.8075,103.8879,103.8075,103.87,13677.0
2015-06-03 14:20:00,116.32,116.44,116.32,116.4,9542.0,103.87,103.9772,103.87,103.9414,9542.0
2015-06-03 14:30:00,116.41,116.42,116.32,116.35,12367.0,103.9504,103.9593,103.87,103.8968,12367.0
2015-06-03 14:40:00,116.35,116.39,116.27,116.28,12989.0,103.8968,103.9325,103.8254,103.8343,12989.0
2015-06-03 14:50:00,116.28,116.36,116.23,116.26,12863.0,103.8343,103.9057,103.7896,103.8164,12863.0
2015-06-03 15:00:00,116.26,116.31,116.22,116.26,14022.0,103.8164,103.8611,103.7807,103.8164,14022.0
2015-06-03 15:10:00,116.25,116.31,116.11,116.13,18114.0,103.8075,103.8611,103.6825,103.7003,18114.0
2015-06-03 15:20:00,116.12,116.14,116.08,116.1,15451.0,103.6914,103.7093,103.6557,103.6735,15451.0
2015-06-03 15:30:00,116.1,116.35,116.1,116.34,29226.0,103.6735,103.8968,103.6735,103.8879,29226.0
2015-06-03 15:40:00,116.34,116.38,116.26,116.27,42941.0,103.8879,103.9236,103.8164,103.8254,42941.0
2015-06-03 15:50:00,116.27,116.35,116.25,116.34,65070.0,103.8254,103.8968,103.8075,103.8879,65070.0
2015-06-04 09:30:00,115.58,115.82,115.01,115.1,34250.0,103.2092,103.4235,102.7002,102.7806,34250.0
2015-06-04 09:40:00,115.15,115.36,114.93,115.07,18110.0,102.8252,103.0128,102.6288,102.7538,18110.0
2015-06-04 09:50:00,115.06,115.17,114.91,115.11,20491.0,102.7449,102.8431,102.6109,102.7895,20491.0
2015-06-04 10:00:00,115.12,115.22,115.09,115.12,11452.0,102.7984,102.8877,102.7717,102.7984,11452.0
2015-06-04 10:10:00,115.15,115.25,115.04,115.17,12537.0,102.8252,102.9145,102.727,102.8431,12537.0
2015-06-04 10:20:00,115.18,115.23,114.91,114.91,10578.0,102.852,102.8967,102.6109,102.6109,10578.0
2015-06-04 10:30:00,114.92,114.92,114.68,114.85,12404.0,102.6198,102.6198,102.4055,102.5573,12404.0
2015-06-04 10:40:00,114.81,114.95,114.78,114.89,13664.0,102.5216,102.6466,102.4948,102.5931,13664.0
2015-06-04 10:50:00,114.92,114.92,114.64,114.69,12189.0,102.6198,102.6198,102.3698,102.4145,12189.0
2015-06-04 11:00:00,114.66,114.7,114.5,114.56,9508.0,102.3877,102.4234,102.2448,102.2984,9508.0
2015-06-04 11:10:00,114.55,114.81,114.53,114.7,11819.0,102.2894,102.5216,102.2716,102.4234,11819.0
2015-06-04 11:20:00,114.68,114.79,114.58,114.58,16947.0,102.4055,102.5038,102.3162,102.3162,16947.0
2015-06-04 11:30:00,114.6,114.6,114.36,114.42,17069.0,102.3341,102.3341,102.1198,102.1734,17069.0
2015-06-04 11:40:00,114.42,114.52,114.28,114.32,11020.0,102.1734,102.2627,102.0483,102.0841,11020.0
2015-06-04 11:50:00,114.34,114.51,114.34,114.44,24252.0,102.1019,102.2537,102.1019,102.1912,24252.0
2015-06-04 12:00:00,114.43,114.5,114.39,114.47,7078.0,102.1823,102.2448,102.1466,102.218,7078.0
2015-06-04 12:10:00,114.48,114.52,114.42,114.45,10224.0,102.2269,102.2627,102.1734,102.2002,10224.0
2015-06-04 12:20:00,114.45,114.47,114.38,114.39,5785.0,102.2002,102.218,102.1376,102.1466,5785.0
2015-06-04 12:30:00,114.41,114.44,114.35,114.39,16312.0,102.1644,102.1912,102.1109,102.1466,16312.0
2015-06-04 12:40:00,114.38,114.41,114.31,114.37,11497.0,102.1376,102.1644,102.0751,102.1287,11497.0
2015-06-04 12:50:00,114.34,114.38,114.27,114.28,7447.0,102.1019,102.1376,102.0394,102.0483,7447.0
2015-06-04 13:00:00,114.26,114.27,114.09,114.14,15248.0,102.0305,102.0394,101.8787,101.9233,15248.0
2015-06-04 13:10:00,114.15,114.22,113.98,114.04,13610.0,101.9323,101.9948,101.7805,101.834,13610.0
2015-06-04 13:20:00,114.03,114.16,114.01,114.14,9716.0,101.8251,101.9412,101.8072,101.9233,9716.0
2015-06-04 13:30:00,114.12,114.23,114.11,114.18,11090.0,101.9055,102.0037,101.8965,101.9591,11090.0
2015-06-04 13:40:00,114.2,114.24,114.13,114.14,9907.0,101.9769,102.0126,101.9144,101.9233,9907.0
2015-06-04 13:50:00,114.14,114.26,114.13,114.24,13888.0,101.9233,102.0305,101.9144,102.0126,13888.0
2015-06-04 14:00:00,114.21,114.34,114.19,114.25,16194.0,101.9858,102.1019,101.968,102.0216,16194.0
2015-06-04 14:10:00,114.31,114.47,114.31,114.42,8478.0,102.0751,102.218,102.0751,102.1734,8478.0
2015-06-04 14:20:00,114.43,114.53,114.4,114.4,12465.0,102.1823,102.2716,102.1555,102.1555,12465.0
2015-06-04 14:30:00,114.43,114.44,114.29,114.31,12110.0,102.1823,102.1912,102.0573,102.0751,12110.0
2015-06-04 14:40:00,114.3,114.38,114.28,114.29,9777.0,102.0662,102.1376,102.0483,102.0573,9777.0
2015-06-04 14:50:00,114.28,114.39,114.25,114.34,14192.0,102.0483,102.1466,102.0216,102.1019,14192.0
2015-06-04 15:00:00,114.32,114.44,114.31,114.36,14773.0,102.0841,102.1912,102.0751,102.1198,14773.0
2015-06-04 15:10:00,114.37,114.37,114.17,114.19,14663.0,102.1287,102.1287,101.9501,101.968,14663.0
2015-06-04 15:20:00,114.19,114.27,114.15,114.22,13321.0,101.968,102.0394,101.9323,101.9948,13321.0
2015-06-04 15:30:00,114.23,114.23,114.1,114.15,16465.0,102.0037,102.0037,101.8876,101.9323,16465.0
2015-06-04 15:40:00,114.16,114.16,114.02,114.02,46907.0,101.9412,101.9412,101.8162,101.8162,46907.0
2015-06-04 15:50:00,114.0,114.06,113.9,114.06,119928.0,101.7983,101.8519,101.709,101.8519,119928.0
2015-06-05 09:30:00,113.56,113.97,113.33,113.66,28249.0,101.4054,101.7715,101.2,101.4947,28249.0
2015-06-05 09:40:00,113.53,113.53,113.35,113.51,16557.0,101.3786,101.3786,101.2179,101.3608,16557.0
2015-06-05 09:50:00,113.5,113.97,113.49,113.95,26805.0,101.3518,101.7715,101.3429,101.7537,26805.0
2015-06-05 10:00:00,113.93,114.25,113.89,114.03,20649.0,101.7358,102.0216,101.7001,101.8251,20649.0
2015-06-05 10:10:00,114.01,114.19,113.88,114.1,15679.0,101.8072,101.968,101.6912,101.8876,15679.0
2015-06-05 10:20:00,114.14,114.36,114.13,114.23,9432.0,101.9233,102.1198,101.9144,102.0037,9432.0
2015-06-05 10:30:00,114.27,114.48,114.27,114.39,21475.0,102.0394,102.2269,102.0394,102.1466,21475.0
2015-06-05 10:40:00,114.42,114.46,113.98,113.98,15425.0,102.1734,102.2091,101.7805,101.7805,15425.0
2015-06-05 10:50:00,113.99,114.04,113.83,113.98,15874.0,101.7894,101.834,101.6465,101.7805,15874.0
2015-06-05 11:00:00,113.98,114.06,113.88,113.88,13669.0,101.7805,101.8519,101.6912,101.6912,13669.0
2015-06-05 11:10:00,113.91,114.02,113.83,114.0,16393.0,101.7179,101.8162,101.6465,101.7983,16393.0
2015-06-05 11:20:00,114.0,114.02,113.88,113.97,11286.0,101.7983,101.8162,101.6912,101.7715,11286.0
2015-06-05 11:30:00,113.96,113.98,113.87,113.95,5801.0,101.7626,101.7805,101.6822,101.7537,5801.0
2015-06-05 11:40:00,113.94,113.97,113.82,113.92,6134.0,101.7447,101.7715,101.6376,101.7269,6134.0
2015-06-05 11:50:00,113.91,114.09,113.88,114.06,8310.0,101.7179,101.8787,101.6912,101.8519,8310.0
2015-06-05 12:00:00,114.04,114.06,113.97,114.06,6065.0,101.834,101.8519,101.7715,101.8519,6065.0
2015-06-05 12:10:00,114.06,114.09,113.99,114.09,13490.0,101.8519,101.8787,101.7894,101.8787,13490.0
2015-06-05 12:20:00,114.07,114.09,113.93,113.93,8663.0,101.8608,101.8787,101.7358,101.7358,8663.0
2015-06-05 12:30:00,113.89,113.91,113.82,113.88,5542.0,101.7001,101.7179,101.6376,101.6912,5542.0
2015-06-05 12:40:00,113.89,114.04,113.84,114.02,6593.0,101.7001,101.834,101.6554,101.8162,6593.0
2015-06-05 12:50:00,114.06,114.15,114.05,114.09,5900.0,101.8519,101.9323,101.843,101.8787,5900.0
2015-06-05 13:00:00,114.09,114.26,114.07,114.25,5831.0,101.8787,102.0305,101.8608,102.0216,5831.0
2015-06-05 13:10:00,114.25,114.25,114.15,114.21,4822.0,102.0216,102.0216,101.9323,101.9858,4822.0
2015-06-05 13:20:00,114.23,114.25,114.14,114.18,8220.0,102.0037,102.0216,101.9233,101.9591,8220.0
2015-06-05 13:30:00,114.2,114.28,114.17,114.26,9619.0,101.9769,102.0483,101.9501,102.0305,9619.0
2015-06-05 13:40:00,114.26,114.26,114.09,114.09,9477.0,102.0305,102.0305,101.8787,101.8787,9477.0
2015-06-05 13:50:00,114.04,114.16,114.04,114.06,18990.0,101.834,101.9412,101.834,101.8519,18990.0
2015-06-05 14:00:00,114.08,114.19,114.08,114.11,4124.0,101.8698,101.968,101.8698,101.8965,4124.0
2015-06-05 14:10:00,114.12,114.15,114.08,114.1,23947.0,101.9055,101.9323,101.8698,101.8876,23947.0
2015-06-05 14:20:00,114.11,114.12,114.0,114.06,9555.0,101.8965,101.9055,101.7983,101.8519,9555.0
2015-06-05 14:30:00,114.07,114.17,114.07,114.11,14219.0,101.8608,101.9501,101.8608,101.8965,14219.0
2015-06-05 14:40:00,114.11,114.11,114.02,114.06,7567.0,101.8965,101.8965,101.8162,101.8519,7567.0
2015-06-05 14:50:00,114.08,114.16,114.01,114.07,46343.0,101.8698,101.9412,101.8072,101.8608,46343.0
2015-06-05 15:00:00,114.08,114.22,114.07,114.08,14630.0,101.8698,101.9948,101.8608,101.8698,14630.0
2015-06-05 15:10:00,114.11,114.17,114.07,114.07,9431.0,101.8965,101.9501,101.8608,101.8608,9431.0
2015-06-05 15:20:00,114.05,114.11,113.86,113.92,62481.0,101.843,101.8965,101.6733,101.7269,62481.0
2015-06-05 15:30:00,113.92,113.97,113.8,113.85,24783.0,101.7269,101.7715,101.6197,101.6644,24783.0
2015-06-05 15:40:00,113.85,114.0,113.82,113.99,23566.0,101.6644,101.7983,101.6376,101.7894,23566.0
2015-06-05 15:50:00,113.99,114.08,113.93,113.98,52813.0,101.7894,101.8698,101.7358,101.7805,52813.0
2015-06-08 09:30:00,113.99,114.13,113.64,114.12,17127.0,101.7894,101.9144,101.4768,101.9055,17127.0
2015-06-08 09:40:00,114.11,114.31,114.01,114.09,14943.0,101.8965,102.0751,101.8072,101.8787,14943.0
2015-06-08 09:50:00,114.03,114.13,113.93,114.09,15757.0,101.8251,101.9144,101.7358,101.8787,15757.0
2015-06-08 10:00:00,114.1,114.22,114.04,114.09,8239.0,101.8876,101.9948,101.834,101.8787,8239.0
2015-06-08 10:10:00,114.13,114.29,114.09,114.29,16906.0,101.9144,102.0573,101.8787,102.0573,16906.0
2015-06-08 10:20:00,114.24,114.41,114.23,114.36,7550.0,102.0126,102.1644,102.0037,102.1198,7550.0
2015-06-08 10:30:00,114.33,114.45,114.27,114.42,11121.0,102.093,102.2002,102.0394,102.1734,11121.0
2015-06-08 10:40:00,114.46,114.46,114.24,114.25,7908.0,102.2091,102.2091,102.0126,102.0216,7908.0
2015-06-08 10:50:00,114.25,114.3,114.2,114.28,14457.0,102.0216,102.0662,101.9769,102.0483,14457.0
2015-06-08 11:00:00,114.26,114.36,114.22,114.32,10719.0,102.0305,102.1198,101.9948,102.0841,10719.0
2015-06-08 11:10:00,114.32,114.32,114.21,114.32,12454.0,102.0841,102.0841,101.9858,102.0841,12454.0
2015-06-08 11:20:00,114.34,114.43,114.32,114.32,9771.0,102.1019,102.1823,102.0841,102.0841,9771.0
2015-06-08 11:30:00,114.3,114.41,114.26,114.35,8953.0,102.0662,102.1644,102.0305,102.1109,8953.0
2015-06-08 11:40:00,114.34,114.37,114.3,114.35,5126.0,102.1019,102.1287,102.0662,102.1109,5126.0
2015-06-08 11:50:00,114.36,114.36,114.25,114.26,5531.0,102.1198,102.1198,102.0216,102.0305,5531.0
2015-06-08 12:00:00,114.28,114.31,114.23,114.3,29200.0,102.0483,102.0751,102.0037,102.0662,29200.0
2015-06-08 12:10:00,114.3,114.31,114.19,114.2,18201.0,102.0662,102.0751,101.968,101.9769,18201.0
2015-06-08 12:20:00,114.19,114.2,114.11,114.14,6048.0,101.968,101.9769,101.8965,101.9233,6048.0
2015-06-08 12:30:00,114.1,114.15,114.05,114.06,10382.0,101.8876,101.9323,101.843,101.8519,10382.0
2015-06-08 12:40:00,114.03,114.05,113.9,113.92,6140.0,101.8251,101.843,101.709,101.7269,6140.0
2015-06-08 12:50:00,113.94,113.99,113.87,113.93,40130.0,101.7447,101.7894,101.6822,101.7358,40130.0
2015-06-08 13:00:00,113.93,113.98,113.75,113.79,14302.0,101.7358,101.7805,101.5751,101.6108,14302.0
2015-06-08 13:10:00,113.79,113.87,113.76,113.84,8244.0,101.6108,101.6822,101.584,101.6554,8244.0
2015-06-08 13:20:00,113.86,113.89,113.84,113.87,14929.0,101.6733,101.7001,101.6554,101.6822,14929.0
2015-06-08 13:30:00,113.87,113.88,113.77,113.83,11528.0,101.6822,101.6912,101.5929,101.6465,11528.0
2015-06-08 13:40:00,113.82,113.85,113.79,113.8,10500.0,101.6376,101.6644,101.6108,101.6197,10500.0
2015-06-08 13:50:00,113.8,113.85,113.74,113.84,8581.0,101.6197,101.6644,101.5661,101.6554,8581.0
2015-06-08 14:00:00,113.82,113.87,113.8,113.85,6669.0,101.6376,101.6822,101.6197,101.6644,6669.0
2015-06-08 14:10:00,113.84,113.9,113.83,113.89,9418.0,101.6554,101.709,101.6465,101.7001,9418.0
2015-06-08 14:20:00,113.9,113.96,113.9,113.96,5027.0,101.709,101.7626,101.709,101.7626,5027.0
2015-06-08 14:30:00,113.99,114.05,113.94,113.97,15330.0,101.7894,101.843,101.7447,101.7715,15330.0
2015-06-08 14:40:00,113.94,114.07,113.94,113.96,9835.0,101.7447,101.8608,101.7447,101.7626,9835.0
2015-06-08 14:50:00,113.95,114.07,113.95,114.0,12603.0,101.7537,101.8608,101.7537,101.7983,12603.0
2015-06-08 15:00:00,114.0,114.01,113.87,113.93,10345.0,101.7983,101.8072,101.6822,101.7358,10345.0
2015-06-08 15:10:00,113.91,113.96,113.84,113.92,11450.0,101.7179,101.7626,101.6554,101.7269,11450.0
2015-06-08 15:20:00,113.91,113.96,113.8,113.83,10995.0,101.7179,101.7626,101.6197,101.6465,10995.0
2015-06-08 15:30:00,113.83,113.86,113.68,113.72,26766.0,101.6465,101.6733,101.5126,101.5483,26766.0
2015-06-08 15:40:00,113.71,113.78,113.69,113.73,20699.0,101.5394,101.6019,101.5215,101.5572,20699.0
2015-06-08 15:50:00,113.73,113.82,113.58,113.63,36042.0,101.5572,101.6376,101.4233,101.4679,36042.0
2015-06-09 09:30:00,113.9,114.07,113.23,113.71,54786.0,101.709,101.8608,101.1107,101.5394,54786.0
2015-06-09 09:40:00,113.75,113.95,113.52,113.65,18931.0,101.5751,101.7537,101.3697,101.4858,18931.0
2015-06-09 09:50:00,113.61,113.73,113.58,113.64,10986.0,101.4501,101.5572,101.4233,101.4768,10986.0
2015-06-09 10:00:00,113.64,113.84,113.51,113.8,19581.0,101.4768,101.6554,101.3608,101.6197,19581.0
2015-06-09 10:10:00,113.81,114.04,113.81,113.96,21217.0,101.6287,101.834,101.6287,101.7626,21217.0
2015-06-09 10:20:00,113.95,114.13,113.88,113.89,41201.0,101.7537,101.9144,101.6912,101.7001,41201.0
2015-06-09 10:30:00,113.86,114.04,113.86,114.0,16757.0,101.6733,101.834,101.6733,101.7983,16757.0
2015-06-09 10:40:00,114.02,114.03,113.91,113.97,18945.0,101.8162,101.8251,101.7179,101.7715,18945.0
2015-06-09 10:50:00,113.96,114.08,113.93,114.08,15652.0,101.7626,101.8698,101.7358,101.8698,15652.0
2015-06-09 11:00:00,114.07,114.15,113.97,114.02,13782.0,101.8608,101.9323,101.7715,101.8162,13782.0
2015-06-09 11:10:00,114.01,114.09,113.9,114.0,14161.0,101.8072,101.8787,101.709,101.7983,14161.0
2015-06-09 11:20:00,113.97,114.06,113.93,114.05,7054.0,101.7715,101.8519,101.7358,101.843,7054.0
2015-06-09 11:30:00,114.06,114.2,114.05,114.19,8676.0,101.8519,101.9769,101.843,101.968,8676.0
2015-06-09 11:40:00,114.2,114.21,114.04,114.04,10815.0,101.9769,101.9858,101.834,101.834,10815.0
2015-06-09 11:50:00,114.0,114.15,113.99,114.15,11100.0,101.7983,101.9323,101.7894,101.9323,11100.0
2015-06-09 12:00:00,114.17,114.17,114.1,114.13,10710.0,101.9501,101.9501,101.8876,101.9144,10710.0
2015-06-09 12:10:00,114.12,114.2,114.09,114.1,22730.0,101.9055,101.9769,101.8787,101.8876,22730.0
2015-06-09 12:20:00,114.1,114.11,114.01,114.02,12325.0,101.8876,101.8965,101.8072,101.8162,12325.0
2015-06-09 12:30:00,114.04,114.21,114.02,114.21,9651.0,101.834,101.9858,101.8162,101.9858,9651.0
2015-06-09 12:40:00,114.19,114.21,114.12,114.19,10825.0,101.968,101.9858,101.9055,101.968,10825.0
2015-06-09 12:50:00,114.21,114.26,114.18,114.24,12874.0,101.9858,102.0305,101.9591,102.0126,12874.0
2015-06-09 13:00:00,114.25,114.33,114.2,114.27,14481.0,102.0216,102.093,101.9769,102.0394,14481.0
2015-06-09 13:10:00,114.27,114.28,114.07,114.14,11400.0,102.0394,102.0483,101.8608,101.9233,11400.0
2015-06-09 13:20:00,114.14,114.23,114.06,114.07,12447.0,101.9233,102.0037,101.8519,101.8608,12447.0
2015-06-09 13:30:00,114.07,114.11,113.86,113.89,9200.0,101.8608,101.8965,101.6733,101.7001,9200.0
2015-06-09 13:40:00,113.9,113.92,113.73,113.82,15804.0,101.709,101.7269,101.5572,101.6376,15804.0
2015-06-09 13:50:00,113.83,113.88,113.81,113.84,8563.0,101.6465,101.6912,101.6287,101.6554,8563.0
2015-06-09 14:00:00,113.82,113.91,113.8,113.91,8366.0,101.6376,101.7179,101.6197,101.7179,8366.0
2015-06-09 14:10:00,113.89,113.93,113.81,113.9,20968.0,101.7001,101.7358,101.6287,101.709,20968.0
2015-06-09 14:20:00,113.89,113.92,113.71,113.84,22665.0,101.7001,101.7269,101.5394,101.6554,22665.0
2015-06-09 14:30:00,113.83,113.97,113.83,113.96,12719.0,101.6465,101.7715,101.6465,101.7626,12719.0
2015-06-09 14:40:00,113.98,114.0,113.92,113.93,10669.0,101.7805,101.7983,101.7269,101.7358,10669.0
2015-06-09 14:50:00,113.93,114.0,113.79,113.85,14901.0,101.7358,101.7983,101.6108,101.6644,14901.0
2015-06-09 15:00:00,113.84,113.88,113.77,113.8,14055.0,101.6554,101.6912,101.5929,101.6197,14055.0
2015-06-09 15:10:00,113.77,113.86,113.7,113.84,14008.0,101.5929,101.6733,101.5304,101.6554,14008.0
2015-06-09 15:20:00,113.84,113.85,113.69,113.74,16194.0,101.6554,101.6644,101.5215,101.5661,16194.0
2015-06-09 15:30:00,113.75,113.77,113.63,113.77,37042.0,101.5751,101.5929,101.4679,101.5929,37042.0
2015-06-09 15:40:00,113.76,113.78,113.67,113.76,35250.0,101.584,101.6019,101.5036,101.584,35250.0
2015-06-09 15:50:00,113.76,113.84,113.62,113.65,69413.0,101.584,101.6554,101.459,101.4858,69413.0
2015-06-10 09:30:00,114.23,114.56,114.07,114.56,19589.0,102.0037,102.2984,101.8608,102.2984,19589.0
2015-06-10 09:40:00,114.67,114.73,114.6,114.62,12146.0,102.3966,102.4502,102.3341,102.352,12146.0
2015-06-10 09:50:00,114.6,114.74,114.52,114.58,13319.0,102.3341,102.4591,102.2627,102.3162,13319.0
2015-06-10 10:00:00,114.62,114.7,114.53,114.59,12499.0,102.352,102.4234,102.2716,102.3252,12499.0
2015-06-10 10:10:00,114.55,114.61,114.47,114.56,8270.0,102.2894,102.343,102.218,102.2984,8270.0
2015-06-10 10:20:00,114.55,114.66,114.55,114.61,12216.0,102.2894,102.3877,102.2894,102.343,12216.0
2015-06-10 10:30:00,114.64,114.71,114.46,114.48,18561.0,102.3698,102.4323,102.2091,102.2269,18561.0
2015-06-10 10:40:00,114.46,114.47,114.26,114.26,31059.0,102.2091,102.218,102.0305,102.0305,31059.0
2015-06-10 10:50:00,114.26,114.58,114.25,114.57,15047.0,102.0305,102.3162,102.0216,102.3073,15047.0
2015-06-10 11:00:00,114.58,114.67,114.57,114.67,11365.0,102.3162,102.3966,102.3073,102.3966,11365.0
2015-06-10 11:10:00,114.68,115.12,114.6,114.96,66329.0,102.4055,102.7984,102.3341,102.6556,66329.0
2015-06-10 11:20:00,114.91,114.94,114.8,114.94,17001.0,102.6109,102.6377,102.5127,102.6377,17001.0
2015-06-10 11:30:00,114.95,115.05,114.95,115.02,11557.0,102.6466,102.7359,102.6466,102.7091,11557.0
2015-06-10 11:40:00,115.04,115.16,115.03,115.11,9987.0,102.727,102.8342,102.7181,102.7895,9987.0
2015-06-10 11:50:00,115.11,115.2,115.05,115.13,8134.0,102.7895,102.8699,102.7359,102.8074,8134.0
2015-06-10 12:00:00,115.09,115.23,115.09,115.19,9500.0,102.7717,102.8967,102.7717,102.8609,9500.0
2015-06-10 12:10:00,115.15,115.24,115.14,115.22,8407.0,102.8252,102.9056,102.8163,102.8877,8407.0
2015-06-10 12:20:00,115.21,115.33,115.21,115.3,20974.0,102.8788,102.986,102.8788,102.9592,20974.0
2015-06-10 12:30:00,115.3,115.41,115.3,115.36,8750.0,102.9592,103.0574,102.9592,103.0128,8750.0
2015-06-10 12:40:00,115.34,115.41,115.32,115.33,9649.0,102.9949,103.0574,102.977,102.986,9649.0
2015-06-10 12:50:00,115.31,115.36,115.3,115.36,6974.0,102.9681,103.0128,102.9592,103.0128,6974.0
2015-06-10 13:00:00,115.36,115.37,115.31,115.32,6966.0,103.0128,103.0217,102.9681,102.977,6966.0
2015-06-10 13:10:00,115.36,115.37,115.23,115.23,8008.0,103.0128,103.0217,102.8967,102.8967,8008.0
2015-06-10 13:20:00,115.24,115.29,115.24,115.28,7155.0,102.9056,102.9502,102.9056,102.9413,7155.0
2015-06-10 13:30:00,115.27,115.37,115.23,115.34,10903.0,102.9324,103.0217,102.8967,102.9949,10903.0
2015-06-10 13:40:00,115.34,115.37,115.3,115.3,9288.0,102.9949,103.0217,102.9592,102.9592,9288.0
2015-06-10 13:50:00,115.31,115.42,115.31,115.41,11671.0,102.9681,103.0663,102.9681,103.0574,11671.0
2015-06-10 14:00:00,115.43,115.5,115.4,115.42,11366.0,103.0753,103.1378,103.0485,103.0663,11366.0
2015-06-10 14:10:00,115.42,115.48,115.37,115.48,10096.0,103.0663,103.1199,103.0217,103.1199,10096.0
2015-06-10 14:20:00,115.5,115.66,115.5,115.62,14020.0,103.1378,103.2806,103.1378,103.2449,14020.0
2015-06-10 14:30:00,115.6,115.62,115.53,115.55,12090.0,103.2271,103.2449,103.1646,103.1824,12090.0
2015-06-10 14:40:00,115.55,115.65,115.54,115.63,10531.0,103.1824,103.2717,103.1735,103.2539,10531.0
2015-06-10 14:50:00,115.6,115.67,115.56,115.67,12589.0,103.2271,103.2896,103.1913,103.2896,12589.0
2015-06-10 15:00:00,115.68,115.71,115.63,115.66,16924.0,103.2985,103.3253,103.2539,103.2806,16924.0
2015-06-10 15:10:00,115.65,115.71,115.61,115.7,15538.0,103.2717,103.3253,103.236,103.3164,15538.0
2015-06-10 15:20:00,115.71,115.74,115.68,115.71,17625.0,103.3253,103.3521,103.2985,103.3253,17625.0
2015-06-10 15:30:00,115.71,115.73,115.65,115.65,25038.0,103.3253,103.3432,103.2717,103.2717,25038.0
2015-06-10 15:40:00,115.66,115.79,115.62,115.74,33905.0,103.2806,103.3967,103.2449,103.3521,33905.0
2015-06-10 15:50:00,115.74,115.76,115.57,115.57,44271.0,103.3521,103.3699,103.2003,103.2003,44271.0
2015-06-11 09:30:00,115.93,116.28,115.76,116.12,27445.0,103.5217,103.8343,103.3699,103.6914,27445.0
2015-06-11 09:40:00,116.12,116.12,115.77,115.82,16148.0,103.6914,103.6914,103.3789,103.4235,16148.0
2015-06-11 09:50:00,115.84,115.97,115.84,115.9,8286.0,103.4414,103.5575,103.4414,103.495,8286.0
2015-06-11 10:00:00,115.95,116.0,115.85,115.86,12089.0,103.5396,103.5843,103.4503,103.4592,12089.0
2015-06-11 10:10:00,115.9,115.9,115.81,115.87,13610.0,103.495,103.495,103.4146,103.4682,13610.0
2015-06-11 10:20:00,115.86,115.86,115.7,115.78,12098.0,103.4592,103.4592,103.3164,103.3878,12098.0
2015-06-11 10:30:00,115.76,115.78,115.6,115.65,9695.0,103.3699,103.3878,103.2271,103.2717,9695.0
2015-06-11 10:40:00,115.64,115.86,115.64,115.8,11470.0,103.2628,103.4592,103.2628,103.4057,11470.0
2015-06-11 10:50:00,115.78,115.88,115.76,115.78,7806.0,103.3878,103.4771,103.3699,103.3878,7806.0
2015-06-11 11:00:00,115.75,115.89,115.64,115.89,14116.0,103.361,103.486,103.2628,103.486,14116.0
2015-06-11 11:10:00,115.82,115.99,115.78,115.78,11761.0,103.4235,103.5753,103.3878,103.3878,11761.0
2015-06-11 11:20:00,115.75,115.81,115.69,115.73,9867.0,103.361,103.4146,103.3074,103.3432,9867.0
2015-06-11 11:30:00,115.74,115.83,115.73,115.79,7692.0,103.3521,103.4324,103.3432,103.3967,7692.0
2015-06-11 11:40:00,115.77,115.84,115.73,115.79,17191.0,103.3789,103.4414,103.3432,103.3967,17191.0
2015-06-11 11:50:00,115.86,115.87,115.79,115.85,5315.0,103.4592,103.4682,103.3967,103.4503,5315.0
2015-06-11 12:00:00,115.84,115.93,115.8,115.9,7786.0,103.4414,103.5217,103.4057,103.495,7786.0
2015-06-11 12:10:00,115.91,116.0,115.91,116.0,6157.0,103.5039,103.5843,103.5039,103.5843,6157.0
2015-06-11 12:20:00,115.97,116.01,115.92,115.95,5056.0,103.5575,103.5932,103.5128,103.5396,5056.0
2015-06-11 12:30:00,115.97,116.06,115.97,116.05,5000.0,103.5575,103.6378,103.5575,103.6289,5000.0
2015-06-11 12:40:00,116.05,116.11,116.04,116.06,7819.0,103.6289,103.6825,103.62,103.6378,7819.0
2015-06-11 12:50:00,116.09,116.13,116.06,116.12,4610.0,103.6646,103.7003,103.6378,103.6914,4610.0
2015-06-11 13:00:00,116.12,116.12,115.97,115.99,5156.0,103.6914,103.6914,103.5575,103.5753,5156.0
2015-06-11 13:10:00,115.98,116.03,115.97,116.0,3852.0,103.5664,103.611,103.5575,103.5843,3852.0
2015-06-11 13:20:00,116.03,116.03,115.94,115.98,6506.0,103.611,103.611,103.5307,103.5664,6506.0
2015-06-11 13:30:00,115.96,115.98,115.92,115.98,6320.0,103.5485,103.5664,103.5128,103.5664,6320.0
2015-06-11 13:40:00,115.98,116.13,115.94,116.08,9743.0,103.5664,103.7003,103.5307,103.6557,9743.0
2015-06-11 13:50:00,116.04,116.08,116.01,116.04,9296.0,103.62,103.6557,103.5932,103.62,9296.0
2015-06-11 14:00:00,116.04,116.06,116.01,116.03,4636.0,103.62,103.6378,103.5932,103.611,4636.0
2015-06-11 14:10:00,116.03,116.05,115.95,115.97,6494.0,103.611,103.6289,103.5396,103.5575,6494.0
2015-06-11 14:20:00,115.98,116.0,115.91,115.91,7816.0,103.5664,103.5843,103.5039,103.5039,7816.0
2015-06-11 14:30:00,115.9,115.94,115.89,115.94,9632.0,103.495,103.5307,103.486,103.5307,9632.0
2015-06-11 14:40:00,115.93,116.0,115.89,115.98,7874.0,103.5217,103.5843,103.486,103.5664,7874.0
2015-06-11 14:50:00,115.96,115.96,115.86,115.89,6942.0,103.5485,103.5485,103.4592,103.486,6942.0
2015-06-11 15:00:00,115.88,115.96,115.88,115.92,7893.0,103.4771,103.5485,103.4771,103.5128,7893.0
2015-06-11 15:10:00,115.91,116.01,115.89,115.97,14258.0,103.5039,103.5932,103.486,103.5575,14258.0
2015-06-11 15:20:00,115.97,115.99,115.92,115.94,11712.0,103.5575,103.5753,103.5128,103.5307,11712.0
2015-06-11 15:30:00,115.94,115.95,115.76,115.78,14466.0,103.5307,103.5396,103.3699,103.3878,14466.0
2015-06-11 15:40:00,115.79,115.8,115.69,115.7,24072.0,103.3967,103.4057,103.3074,103.3164,24072.0
2015-06-11 15:50:00,115.7,115.73,115.63,115.72,110322.0,103.3164,103.3432,103.2539,103.3342,110322.0
2015-06-12 09:30:00,115.28,115.28,114.72,114.86,23850.0,103.2386,103.2386,102.7371,102.8625,23850.0
2015-06-12 09:40:00,114.71,114.96,114.64,114.89,21777.0,102.7282,102.952,102.6655,102.8894,21777.0
2015-06-12 09:50:00,114.81,114.99,114.76,114.99,15088.0,102.8177,102.9789,102.7729,102.9789,15088.0
2015-06-12 10:00:00,114.99,115.16,114.98,115.03,15726.0,102.9789,103.1312,102.97,103.0147,15726.0
2015-06-12 10:10:00,115.07,115.13,114.98,115.02,9016.0,103.0506,103.1043,102.97,103.0058,9016.0
2015-06-12 10:20:00,115.02,115.1,114.93,115.02,10020.0,103.0058,103.0774,102.9252,103.0058,10020.0
2015-06-12 10:30:00,115.02,115.02,114.7,114.79,12229.0,103.0058,103.0058,102.7192,102.7998,12229.0
2015-06-12 10:40:00,114.8,114.8,114.71,114.76,4711.0,102.8088,102.8088,102.7282,102.7729,4711.0
2015-06-12 10:50:00,114.78,114.78,114.58,114.61,8147.0,102.7909,102.7909,102.6117,102.6386,8147.0
2015-06-12 11:00:00,114.58,114.63,114.56,114.58,6300.0,102.6117,102.6565,102.5938,102.6117,6300.0
2015-06-12 11:10:00,114.62,114.78,114.55,114.7,7042.0,102.6476,102.7909,102.5849,102.7192,7042.0
2015-06-12 11:20:00,114.71,114.92,114.69,114.92,4598.0,102.7282,102.9162,102.7103,102.9162,4598.0
2015-06-12 11:30:00,114.91,114.93,114.72,114.79,5930.0,102.9073,102.9252,102.7371,102.7998,5930.0
2015-06-12 11:40:00,114.8,114.8,114.59,114.61,7823.0,102.8088,102.8088,102.6207,102.6386,7823.0
2015-06-12 11:50:00,114.65,114.72,114.57,114.59,10974.0,102.6744,102.7371,102.6028,102.6207,10974.0
2015-06-12 12:00:00,114.66,114.66,114.56,114.58,7029.0,102.6834,102.6834,102.5938,102.6117,7029.0
2015-06-12 12:10:00,114.57,114.62,114.45,114.49,7268.0,102.6028,102.6476,102.4953,102.5311,7268.0
2015-06-12 12:20:00,114.5,114.56,114.48,114.54,4300.0,102.5401,102.5938,102.5222,102.5759,4300.0
2015-06-12 12:30:00,114.53,114.53,114.35,114.46,33910.0,102.567,102.567,102.4058,102.5043,33910.0
2015-06-12 12:40:00,114.46,114.46,114.37,114.44,6463.0,102.5043,102.5043,102.4237,102.4864,6463.0
2015-06-12 12:50:00,114.48,114.48,114.33,114.44,4800.0,102.5222,102.5222,102.3879,102.4864,4800.0
2015-06-12 13:00:00,114.4,114.43,114.34,114.41,7127.0,102.4505,102.4774,102.3968,102.4595,7127.0
2015-06-12 13:10:00,114.44,114.48,114.42,114.45,5200.0,102.4864,102.5222,102.4685,102.4953,5200.0
2015-06-12 13:20:00,114.47,114.5,114.4,114.45,4749.0,102.5132,102.5401,102.4505,102.4953,4749.0
2015-06-12 13:30:00,114.5,114.54,114.45,114.49,6647.0,102.5401,102.5759,102.4953,102.5311,6647.0
2015-06-12 13:40:00,114.52,114.52,114.41,114.41,10327.0,102.558,102.558,102.4595,102.4595,10327.0
2015-06-12 13:50:00,114.41,114.5,114.4,114.5,5582.0,102.4595,102.5401,102.4505,102.5401,5582.0
2015-06-12 14:00:00,114.51,114.53,114.39,114.4,5505.0,102.5491,102.567,102.4416,102.4505,5505.0
2015-06-12 14:10:00,114.37,114.45,114.37,114.41,5456.0,102.4237,102.4953,102.4237,102.4595,5456.0
2015-06-12 14:20:00,114.4,114.44,114.38,114.43,8411.0,102.4505,102.4864,102.4326,102.4774,8411.0
2015-06-12 14:30:00,114.4,114.4,114.21,114.25,6697.0,102.4505,102.4505,102.2804,102.3162,6697.0
2015-06-12 14:40:00,114.25,114.29,114.21,114.29,12433.0,102.3162,102.352,102.2804,102.352,12433.0
2015-06-12 14:50:00,114.27,114.33,114.2,114.24,13256.0,102.3341,102.3879,102.2714,102.3073,13256.0
2015-06-12 15:00:00,114.24,114.28,114.16,114.2,17978.0,102.3073,102.3431,102.2356,102.2714,17978.0
2015-06-12 15:10:00,114.22,114.31,114.18,114.26,14338.0,102.2893,102.3699,102.2535,102.3252,14338.0
2015-06-12 15:20:00,114.25,114.35,114.19,114.34,24508.0,102.3162,102.4058,102.2625,102.3968,24508.0
2015-06-12 15:30:00,114.34,114.41,114.26,114.3,17197.0,102.3968,102.4595,102.3252,102.361,17197.0
2015-06-12 15:40:00,114.28,114.35,114.25,114.31,25564.0,102.3431,102.4058,102.3162,102.3699,25564.0
2015-06-12 15:50:00,114.31,114.36,114.27,114.28,42157.0,102.3699,102.4147,102.3341,102.3431,42157.0
2015-06-15 09:30:00,114.0,114.0,113.35,113.67,55908.0,102.0923,102.0923,101.5102,101.7968,55908.0
2015-06-15 09:40:00,113.63,113.79,113.55,113.72,20732.0,101.761,101.9043,101.6893,101.8416,20732.0
2015-06-15 09:50:00,113.71,113.87,113.58,113.84,19519.0,101.8326,101.9759,101.7162,101.949,19519.0
2015-06-15 10:00:00,113.84,113.91,113.78,113.83,24205.0,101.949,102.0117,101.8953,101.9401,24205.0
2015-06-15 10:10:00,113.81,113.9,113.76,113.81,20077.0,101.9222,102.0028,101.8774,101.9222,20077.0
2015-06-15 10:20:00,113.82,113.89,113.73,113.86,17488.0,101.9311,101.9938,101.8505,101.9669,17488.0
2015-06-15 10:30:00,113.84,113.88,113.77,113.85,15008.0,101.949,101.9849,101.8863,101.958,15008.0
2015-06-15 10:40:00,113.88,113.89,113.67,113.79,34213.0,101.9849,101.9938,101.7968,101.9043,34213.0
2015-06-15 10:50:00,113.81,113.9,113.78,113.86,32222.0,101.9222,102.0028,101.8953,101.9669,32222.0
2015-06-15 11:00:00,113.86,114.01,113.84,113.97,52132.0,101.9669,102.1013,101.949,102.0655,52132.0
2015-06-15 11:10:00,113.98,114.14,113.97,114.01,22093.0,102.0744,102.2177,102.0655,102.1013,22093.0
2015-06-15 11:20:00,114.01,114.01,113.79,113.82,53131.0,102.1013,102.1013,101.9043,101.9311,53131.0
2015-06-15 11:30:00,113.83,113.97,113.83,113.97,14005.0,101.9401,102.0655,101.9401,102.0655,14005.0
2015-06-15 11:40:00,113.97,114.01,113.87,113.91,18345.0,102.0655,102.1013,101.9759,102.0117,18345.0
2015-06-15 11:50:00,113.93,113.98,113.7,113.74,36194.0,102.0296,102.0744,101.8237,101.8595,36194.0
2015-06-15 12:00:00,113.72,113.84,113.7,113.83,11102.0,101.8416,101.949,101.8237,101.9401,11102.0
2015-06-15 12:10:00,113.83,113.89,113.8,113.85,9764.0,101.9401,101.9938,101.9132,101.958,9764.0
2015-06-15 12:20:00,113.89,113.95,113.77,113.8,9257.0,101.9938,102.0475,101.8863,101.9132,9257.0
2015-06-15 12:30:00,113.85,113.88,113.76,113.76,10940.0,101.958,101.9849,101.8774,101.8774,10940.0
2015-06-15 12:40:00,113.77,113.98,113.77,113.98,9438.0,101.8863,102.0744,101.8863,102.0744,9438.0
2015-06-15 12:50:00,113.98,113.99,113.94,113.98,10600.0,102.0744,102.0834,102.0386,102.0744,10600.0
2015-06-15 13:00:00,113.98,113.98,113.9,113.91,7474.0,102.0744,102.0744,102.0028,102.0117,7474.0
2015-06-15 13:10:00,113.91,113.99,113.89,113.93,11307.0,102.0117,102.0834,101.9938,102.0296,11307.0
2015-06-15 13:20:00,113.93,113.93,113.81,113.86,5430.0,102.0296,102.0296,101.9222,101.9669,5430.0
2015-06-15 13:30:00,113.83,113.83,113.75,113.77,8279.0,101.9401,101.9401,101.8684,101.8863,8279.0
2015-06-15 13:40:00,113.75,113.75,113.59,113.69,8197.0,101.8684,101.8684,101.7252,101.8147,8197.0
2015-06-15 13:50:00,113.69,113.89,113.54,113.72,19159.0,101.8147,101.9938,101.6804,101.8416,19159.0
2015-06-15 14:00:00,113.72,113.76,113.66,113.69,8520.0,101.8416,101.8774,101.7878,101.8147,8520.0
2015-06-15 14:10:00,113.7,113.8,113.7,113.79,9230.0,101.8237,101.9132,101.8237,101.9043,9230.0
2015-06-15 14:20:00,113.79,113.8,113.72,113.78,14912.0,101.9043,101.9132,101.8416,101.8953,14912.0
2015-06-15 14:30:00,113.78,113.83,113.73,113.79,15167.0,101.8953,101.9401,101.8505,101.9043,15167.0
2015-06-15 14:40:00,113.79,113.82,113.73,113.81,13474.0,101.9043,101.9311,101.8505,101.9222,13474.0
2015-06-15 14:50:00,113.79,113.8,113.59,113.62,14198.0,101.9043,101.9132,101.7252,101.752,14198.0
2015-06-15 15:00:00,113.61,113.64,113.53,113.53,31211.0,101.7431,101.7699,101.6714,101.6714,31211.0
2015-06-15 15:10:00,113.54,113.62,113.52,113.58,10375.0,101.6804,101.752,101.6625,101.7162,10375.0
2015-06-15 15:20:00,113.56,113.83,113.56,113.83,49181.0,101.6983,101.9401,101.6983,101.9401,49181.0
2015-06-15 15:30:00,113.83,113.87,113.77,113.81,21377.0,101.9401,101.9759,101.8863,101.9222,21377.0
2015-06-15 15:40:00,113.82,113.93,113.78,113.9,27973.0,101.9311,102.0296,101.8953,102.0028,27973.0
2015-06-15 15:50:00,113.87,113.9,113.82,113.87,43434.0,101.9759,102.0028,101.9311,101.9759,43434.0
2015-06-16 09:30:00,113.85,114.25,113.54,114.25,83837.0,101.958,102.3162,101.6804,102.3162,83837.0
2015-06-16 09:40:00,114.23,114.27,114.1,114.1,19992.0,102.2983,102.3341,102.1819,102.1819,19992.0
2015-06-16 09:50:00,114.11,114.18,114.07,114.1,16855.0,102.1908,102.2535,102.155,102.1819,16855.0
2015-06-16 10:00:00,114.07,114.19,114.07,114.11,32212.0,102.155,102.2625,102.155,102.1908,32212.0
2015-06-16 10:10:00,114.08,114.08,113.9,113.95,13620.0,102.164,102.164,102.0028,102.0475,13620.0
2015-06-16 10:20:00,113.92,114.06,113.92,114.02,14117.0,102.0207,102.1461,102.0207,102.1102,14117.0
2015-06-16 10:30:00,114.0,114.03,113.9,113.95,19433.0,102.0923,102.1192,102.0028,102.0475,19433.0
2015-06-16 10:40:00,114.0,114.07,113.99,114.04,17644.0,102.0923,102.155,102.0834,102.1281,17644.0
2015-06-16 10:50:00,114.02,114.02,113.9,113.99,10796.0,102.1102,102.1102,102.0028,102.0834,10796.0
2015-06-16 11:00:00,113.99,114.06,113.96,114.0,19191.0,102.0834,102.1461,102.0565,102.0923,19191.0
2015-06-16 11:10:00,114.03,114.26,114.0,114.2,25263.0,102.1192,102.3252,102.0923,102.2714,25263.0
2015-06-16 11:20:00,114.2,114.24,114.01,114.05,10134.0,102.2714,102.3073,102.1013,102.1371,10134.0
2015-06-16 11:30:00,114.01,114.13,114.01,114.04,11814.0,102.1013,102.2087,102.1013,102.1281,11814.0
2015-06-16 11:40:00,114.07,114.14,114.07,114.1,9890.0,102.155,102.2177,102.155,102.1819,9890.0
2015-06-16 11:50:00,114.13,114.18,114.09,114.13,6919.0,102.2087,102.2535,102.1729,102.2087,6919.0
2015-06-16 12:00:00,114.15,114.22,114.11,114.2,8362.0,102.2267,102.2893,102.1908,102.2714,8362.0
2015-06-16 12:10:00,114.17,114.25,114.14,114.2,7545.0,102.2446,102.3162,102.2177,102.2714,7545.0
2015-06-16 12:20:00,114.21,114.27,114.21,114.26,9532.0,102.2804,102.3341,102.2804,102.3252,9532.0
2015-06-16 12:30:00,114.26,114.41,114.25,114.37,8962.0,102.3252,102.4595,102.3162,102.4237,8962.0
2015-06-16 12:40:00,114.36,114.37,114.24,114.27,15692.0,102.4147,102.4237,102.3073,102.3341,15692.0
2015-06-16 12:50:00,114.28,114.38,114.26,114.28,7557.0,102.3431,102.4326,102.3252,102.3431,7557.0
2015-06-16 13:00:00,114.29,114.33,114.27,114.27,9212.0,102.352,102.3879,102.3341,102.3341,9212.0
2015-06-16 13:10:00,114.25,114.3,114.25,114.3,9659.0,102.3162,102.361,102.3162,102.361,9659.0
2015-06-16 13:20:00,114.27,114.35,114.26,114.3,11859.0,102.3341,102.4058,102.3252,102.361,11859.0
2015-06-16 13:30:00,114.31,114.35,114.27,114.29,13134.0,102.3699,102.4058,102.3341,102.352,13134.0
2015-06-16 13:40:00,114.27,114.3,114.24,114.25,11522.0,102.3341,102.361,102.3073,102.3162,11522.0
2015-06-16 13:50:00,114.26,114.27,114.19,114.19,14358.0,102.3252,102.3341,102.2625,102.2625,14358.0
2015-06-16 14:00:00,114.19,114.26,114.18,114.25,20674.0,102.2625,102.3252,102.2535,102.3162,20674.0
2015-06-16 14:10:00,114.25,114.29,114.14,114.16,32914.0,102.3162,102.352,102.2177,102.2356,32914.0
2015-06-16 14:20:00,114.16,114.31,114.15,114.22,14095.0,102.2356,102.3699,102.2267,102.2893,14095.0
2015-06-16 14:30:00,114.21,114.31,114.2,114.25,12190.0,102.2804,102.3699,102.2714,102.3162,12190.0
2015-06-16 14:40:00,114.26,114.26,114.16,114.25,31405.0,102.3252,102.3252,102.2356,102.3162,31405.0
2015-06-16 14:50:00,114.28,114.34,114.23,114.33,19007.0,102.3431,102.3968,102.2983,102.3879,19007.0
2015-06-16 15:00:00,114.33,114.41,114.27,114.31,17704.0,102.3879,102.4595,102.3341,102.3699,17704.0
2015-06-16 15:10:00,114.31,114.37,114.26,114.3,17854.0,102.3699,102.4237,102.3252,102.361,17854.0
2015-06-16 15:20:00,114.32,114.52,114.3,114.52,74673.0,102.3789,102.558,102.361,102.558,74673.0
2015-06-16 15:30:00,114.52,114.62,114.51,114.6,27262.0,102.558,102.6476,102.5491,102.6297,27262.0
2015-06-16 15:40:00,114.61,114.62,114.46,114.56,35327.0,102.6386,102.6476,102.5043,102.5938,35327.0
2015-06-16 15:50:00,114.56,114.57,114.45,114.46,72207.0,102.5938,102.6028,102.4953,102.5043,72207.0
2015-06-17 09:30:00,115.0,115.0,114.75,114.83,30716.0,102.9879,102.9879,102.764,102.8356,30716.0
2015-06-17 09:40:00,114.84,114.88,114.67,114.7,17691.0,102.8446,102.8804,102.6923,102.7192,17691.0
2015-06-17 09:50:00,114.7,114.9,114.65,114.9,33743.0,102.7192,102.8983,102.6744,102.8983,33743.0
2015-06-17 10:00:00,114.9,114.92,114.77,114.81,15944.0,102.8983,102.9162,102.7819,102.8177,15944.0
2015-06-17 10:10:00,114.82,114.91,114.7,114.7,13981.0,102.8267,102.9073,102.7192,102.7192,13981.0
2015-06-17 10:20:00,114.67,114.76,114.57,114.74,20514.0,102.6923,102.7729,102.6028,102.755,20514.0
2015-06-17 10:30:00,114.75,114.81,114.64,114.74,14857.0,102.764,102.8177,102.6655,102.755,14857.0
2015-06-17 10:40:00,114.74,114.87,114.7,114.86,13550.0,102.755,102.8715,102.7192,102.8625,13550.0
2015-06-17 10:50:00,114.89,114.94,114.8,114.87,27383.0,102.8894,102.9341,102.8088,102.8715,27383.0
2015-06-17 11:00:00,114.85,114.95,114.8,114.91,34007.0,102.8535,102.9431,102.8088,102.9073,34007.0
2015-06-17 11:10:00,114.9,114.98,114.87,114.94,21099.0,102.8983,102.97,102.8715,102.9341,21099.0
2015-06-17 11:20:00,114.95,114.97,114.85,114.88,22798.0,102.9431,102.961,102.8535,102.8804,22798.0
2015-06-17 11:30:00,114.88,114.9,114.81,114.81,15119.0,102.8804,102.8983,102.8177,102.8177,15119.0
2015-06-17 11:40:00,114.82,114.82,114.68,114.73,8515.0,102.8267,102.8267,102.7013,102.7461,8515.0
2015-06-17 11:50:00,114.76,114.82,114.71,114.77,11850.0,102.7729,102.8267,102.7282,102.7819,11850.0
2015-06-17 12:00:00,114.76,114.81,114.54,114.59,21141.0,102.7729,102.8177,102.5759,102.6207,21141.0
2015-06-17 12:10:00,114.58,114.58,114.42,114.43,7166.0,102.6117,102.6117,102.4685,102.4774,7166.0
2015-06-17 12:20:00,114.44,114.59,114.44,114.58,6858.0,102.4864,102.6207,102.4864,102.6117,6858.0
2015-06-17 12:30:00,114.6,114.6,114.43,114.47,9744.0,102.6297,102.6297,102.4774,102.5132,9744.0
2015-06-17 12:40:00,114.47,114.5,114.26,114.39,11491.0,102.5132,102.5401,102.3252,102.4416,11491.0
2015-06-17 12:50:00,114.37,114.38,114.06,114.09,12325.0,102.4237,102.4326,102.1461,102.1729,12325.0
2015-06-17 13:00:00,114.07,114.27,114.03,114.2,15524.0,102.155,102.3341,102.1192,102.2714,15524.0
2015-06-17 13:10:00,114.2,114.3,114.17,114.25,10064.0,102.2714,102.361,102.2446,102.3162,10064.0
2015-06-17 13:20:00,114.23,114.33,114.23,114.27,26388.0,102.2983,102.3879,102.2983,102.3341,26388.0
2015-06-17 13:30:00,114.28,114.37,114.28,114.37,30620.0,102.3431,102.4237,102.3431,102.4237,30620.0
2015-06-17 13:40:00,114.37,114.4,114.31,114.38,41507.0,102.4237,102.4505,102.3699,102.4326,41507.0
2015-06-17 13:50:00,114.39,114.47,114.33,114.45,20501.0,102.4416,102.5132,102.3879,102.4953,20501.0
2015-06-17 14:00:00,114.43,114.96,114.26,114.87,36783.0,102.4774,102.952,102.3252,102.8715,36783.0
2015-06-17 14:10:00,114.85,114.85,114.7,114.7,18873.0,102.8535,102.8535,102.7192,102.7192,18873.0
2015-06-17 14:20:00,114.71,114.71,114.49,114.59,12549.0,102.7282,102.7282,102.5311,102.6207,12549.0
2015-06-17 14:30:00,114.55,114.9,114.52,114.9,27358.0,102.5849,102.8983,102.558,102.8983,27358.0
2015-06-17 14:40:00,114.93,115.31,114.93,115.23,22838.0,102.9252,103.2655,102.9252,103.1938,22838.0
2015-06-17 14:50:00,115.21,115.36,115.2,115.28,12113.0,103.1759,103.3103,103.167,103.2386,12113.0
2015-06-17 15:00:00,115.28,115.31,115.16,115.16,15403.0,103.2386,103.2655,103.1312,103.1312,15403.0
2015-06-17 15:10:00,115.16,115.29,115.13,115.25,26470.0,103.1312,103.2476,103.1043,103.2118,26470.0
2015-06-17 15:20:00,115.25,115.36,115.25,115.32,19853.0,103.2118,103.3103,103.2118,103.2744,19853.0
2015-06-17 15:30:00,115.34,115.44,115.3,115.39,25476.0,103.2924,103.3819,103.2565,103.3371,25476.0
2015-06-17 15:40:00,115.37,115.37,115.11,115.17,31726.0,103.3192,103.3192,103.0864,103.1401,31726.0
2015-06-17 15:50:00,115.18,115.28,115.06,115.06,70130.0,103.1491,103.2386,103.0416,103.0416,70130.0
2015-06-18 09:30:00,115.63,115.74,115.38,115.62,31515.0,103.5521,103.6506,103.3282,103.5431,31515.0
2015-06-18 09:40:00,115.58,116.13,115.57,116.07,29186.0,103.5073,103.9998,103.4983,103.9461,29186.0
2015-06-18 09:50:00,116.1,116.26,116.07,116.25,18086.0,103.973,104.1163,103.9461,104.1073,18086.0
2015-06-18 10:00:00,116.25,116.57,116.23,116.54,30920.0,104.1073,104.3939,104.0894,104.367,30920.0
2015-06-18 10:10:00,116.5,116.68,116.5,116.68,11109.0,104.3312,104.4924,104.3312,104.4924,11109.0
2015-06-18 10:20:00,116.68,116.89,116.61,116.86,18471.0,104.4924,104.6805,104.4297,104.6536,18471.0
2015-06-18 10:30:00,116.89,116.9,116.77,116.84,14033.0,104.6805,104.6894,104.573,104.6357,14033.0
2015-06-18 10:40:00,116.87,117.1,116.87,117.09,52883.0,104.6625,104.8685,104.6625,104.8596,52883.0
2015-06-18 10:50:00,117.08,117.23,117.02,117.17,22920.0,104.8506,104.9849,104.7969,104.9312,22920.0
2015-06-18 11:00:00,117.2,117.32,117.11,117.29,47102.0,104.9581,105.0655,104.8775,105.0387,47102.0
2015-06-18 11:10:00,117.27,117.32,117.22,117.23,21262.0,105.0208,105.0655,104.976,104.9849,21262.0
2015-06-18 11:20:00,117.23,117.28,117.15,117.27,31024.0,104.9849,105.0297,104.9133,105.0208,31024.0
2015-06-18 11:30:00,117.27,117.32,117.2,117.28,17836.0,105.0208,105.0655,104.9581,105.0297,17836.0
2015-06-18 11:40:00,117.29,117.43,117.28,117.3,18780.0,105.0387,105.1641,105.0297,105.0476,18780.0
2015-06-18 11:50:00,117.3,117.36,117.22,117.36,17306.0,105.0476,105.1014,104.976,105.1014,17306.0
2015-06-18 12:00:00,117.37,117.37,117.25,117.3,24825.0,105.1103,105.1103,105.0029,105.0476,24825.0
2015-06-18 12:10:00,117.28,117.37,117.28,117.35,23712.0,105.0297,105.1103,105.0297,105.0924,23712.0
2015-06-18 12:20:00,117.35,117.49,117.3,117.38,18405.0,105.0924,105.2178,105.0476,105.1193,18405.0
2015-06-18 12:30:00,117.39,117.54,117.32,117.4,29430.0,105.1282,105.2626,105.0655,105.1372,29430.0
2015-06-18 12:40:00,117.41,117.44,117.32,117.41,12195.0,105.1461,105.173,105.0655,105.1461,12195.0
2015-06-18 12:50:00,117.4,117.4,117.34,117.36,15123.0,105.1372,105.1372,105.0835,105.1014,15123.0
2015-06-18 13:00:00,117.37,117.45,117.31,117.31,15015.0,105.1103,105.182,105.0566,105.0566,15015.0
2015-06-18 13:10:00,117.32,117.35,117.22,117.26,21926.0,105.0655,105.0924,104.976,105.0118,21926.0
2015-06-18 13:20:00,117.25,117.3,117.2,117.25,28005.0,105.0029,105.0476,104.9581,105.0029,28005.0
2015-06-18 13:30:00,117.24,117.32,117.0,117.24,59114.0,104.9939,105.0655,104.779,104.9939,59114.0
2015-06-18 13:40:00,117.24,117.24,117.14,117.17,11705.0,104.9939,104.9939,104.9043,104.9312,11705.0
2015-06-18 13:50:00,117.17,117.22,117.12,117.13,14389.0,104.9312,104.976,104.8864,104.8954,14389.0
2015-06-18 14:00:00,117.12,117.21,117.07,117.16,26934.0,104.8864,104.967,104.8417,104.9223,26934.0
2015-06-18 14:10:00,117.16,117.24,117.11,117.19,14979.0,104.9223,104.9939,104.8775,104.9491,14979.0
2015-06-18 14:20:00,117.18,117.27,117.18,117.19,16788.0,104.9402,105.0208,104.9402,104.9491,16788.0
2015-06-18 14:30:00,117.2,117.33,117.18,117.33,19260.0,104.9581,105.0745,104.9402,105.0745,19260.0
2015-06-18 14:40:00,117.33,117.4,117.24,117.37,22412.0,105.0745,105.1372,104.9939,105.1103,22412.0
2015-06-18 14:50:00,117.36,117.45,117.36,117.39,19122.0,105.1014,105.182,105.1014,105.1282,19122.0
2015-06-18 15:00:00,117.38,117.44,117.35,117.38,19544.0,105.1193,105.173,105.0924,105.1193,19544.0
2015-06-18 15:10:00,117.38,117.39,117.25,117.3,27457.0,105.1193,105.1282,105.0029,105.0476,27457.0
2015-06-18 15:20:00,117.3,117.44,117.28,117.41,26695.0,105.0476,105.173,105.0297,105.1461,26695.0
2015-06-18 15:30:00,117.41,117.48,117.35,117.38,28851.0,105.1461,105.2088,105.0924,105.1193,28851.0
2015-06-18 15:40:00,117.39,117.45,117.25,117.25,42519.0,105.1282,105.182,105.0029,105.0029,42519.0
2015-06-18 15:50:00,117.24,117.29,117.18,117.23,88291.0,104.9939,105.0387,104.9402,104.9849,88291.0
2015-06-19 09:30:00,117.46,117.99,117.05,117.99,311702.0,105.1909,105.6656,104.8237,105.6656,311702.0
2015-06-19 09:40:00,117.92,118.2,117.67,118.11,73772.0,105.6029,105.8536,105.379,105.773,73772.0
2015-06-19 09:50:00,118.07,118.27,118.02,118.27,34651.0,105.7372,105.9163,105.6924,105.9163,34651.0
2015-06-19 10:00:00,118.22,118.22,117.98,118.0,47718.0,105.8715,105.8715,105.6566,105.6745,47718.0
2015-06-19 10:10:00,117.98,118.03,117.85,117.97,25517.0,105.6566,105.7014,105.5402,105.6476,25517.0
2015-06-19 10:20:00,117.98,117.98,117.69,117.7,15250.0,105.6566,105.6566,105.3969,105.4058,15250.0
2015-06-19 10:30:00,117.68,117.94,117.66,117.79,15960.0,105.3879,105.6208,105.37,105.4864,15960.0
2015-06-19 10:40:00,117.81,117.88,117.72,117.73,25043.0,105.5044,105.567,105.4238,105.4327,25043.0
2015-06-19 10:50:00,117.75,117.91,117.72,117.79,24459.0,105.4506,105.5939,105.4238,105.4864,24459.0
2015-06-19 11:00:00,117.75,117.94,117.72,117.81,29111.0,105.4506,105.6208,105.4238,105.5044,29111.0
2015-06-19 11:10:00,117.84,117.94,117.81,117.9,14710.0,105.5312,105.6208,105.5044,105.585,14710.0
2015-06-19 11:20:00,117.9,117.98,117.81,117.81,23780.0,105.585,105.6566,105.5044,105.5044,23780.0
2015-06-19 11:30:00,117.81,117.9,117.79,117.81,28754.0,105.5044,105.585,105.4864,105.5044,28754.0
2015-06-19 11:40:00,117.83,117.9,117.79,117.82,42168.0,105.5223,105.585,105.4864,105.5133,42168.0
2015-06-19 11:50:00,117.85,117.85,117.56,117.56,11843.0,105.5402,105.5402,105.2805,105.2805,11843.0
2015-06-19 12:00:00,117.55,117.66,117.47,117.51,13112.0,105.2715,105.37,105.1999,105.2357,13112.0
2015-06-19 12:10:00,117.53,117.61,117.52,117.55,8097.0,105.2536,105.3252,105.2446,105.2715,8097.0
2015-06-19 12:20:00,117.54,117.61,117.41,117.58,17998.0,105.2626,105.3252,105.1461,105.2984,17998.0
2015-06-19 12:30:00,117.55,117.71,117.52,117.62,34869.0,105.2715,105.4148,105.2446,105.3342,34869.0
2015-06-19 12:40:00,117.61,117.77,117.59,117.65,30522.0,105.3252,105.4685,105.3073,105.3611,30522.0
2015-06-19 12:50:00,117.64,117.68,117.5,117.62,21405.0,105.3521,105.3879,105.2267,105.3342,21405.0
2015-06-19 13:00:00,117.6,117.66,117.55,117.63,15581.0,105.3163,105.37,105.2715,105.3432,15581.0
2015-06-19 13:10:00,117.63,117.68,117.61,117.68,6580.0,105.3432,105.3879,105.3252,105.3879,6580.0
2015-06-19 13:20:00,117.67,117.71,117.65,117.7,10365.0,105.379,105.4148,105.3611,105.4058,10365.0
2015-06-19 13:30:00,117.69,117.75,117.67,117.72,9467.0,105.3969,105.4506,105.379,105.4238,9467.0
2015-06-19 13:40:00,117.71,117.83,117.71,117.74,19931.0,105.4148,105.5223,105.4148,105.4417,19931.0
2015-06-19 13:50:00,117.74,117.75,117.55,117.59,21163.0,105.4417,105.4506,105.2715,105.3073,21163.0
2015-06-19 14:00:00,117.58,117.64,117.55,117.6,12685.0,105.2984,105.3521,105.2715,105.3163,12685.0
2015-06-19 14:10:00,117.6,117.6,117.45,117.45,13157.0,105.3163,105.3163,105.182,105.182,13157.0
2015-06-19 14:20:00,117.45,117.46,117.22,117.23,22991.0,105.182,105.1909,104.976,104.9849,22991.0
2015-06-19 14:30:00,117.27,117.41,117.23,117.37,23522.0,105.0208,105.1461,104.9849,105.1103,23522.0
2015-06-19 14:40:00,117.37,117.44,117.27,117.44,21140.0,105.1103,105.173,105.0208,105.173,21140.0
2015-06-19 14:50:00,117.44,117.44,117.33,117.35,26219.0,105.173,105.173,105.0745,105.0924,26219.0
2015-06-19 15:00:00,117.35,117.35,117.21,117.35,27501.0,105.0924,105.0924,104.967,105.0924,27501.0
2015-06-19 15:10:00,117.35,117.41,117.29,117.31,25068.0,105.0924,105.1461,105.0387,105.0566,25068.0
2015-06-19 15:20:00,117.32,117.36,117.28,117.3,49591.0,105.0655,105.1014,105.0297,105.0476,49591.0
2015-06-19 15:30:00,117.3,117.33,117.22,117.25,45905.0,105.0476,105.0745,104.976,105.0029,45905.0
2015-06-19 15:40:00,117.25,117.36,117.13,117.32,59530.0,105.0029,105.1014,104.8954,105.0655,59530.0
2015-06-19 15:50:00,117.33,117.45,117.19,117.19,182477.0,105.0745,105.182,104.9491,104.9491,182477.0
2015-06-22 09:30:00,117.54,117.88,117.35,117.47,32721.0,105.2626,105.567,105.0924,105.1999,32721.0
2015-06-22 09:40:00,117.51,117.61,117.24,117.33,16560.0,105.2357,105.3252,104.9939,105.0745,16560.0
2015-06-22 09:50:00,117.33,117.55,117.28,117.51,12055.0,105.0745,105.2715,105.0297,105.2357,12055.0
2015-06-22 10:00:00,117.46,117.66,117.3,117.61,9215.0,105.1909,105.37,105.0476,105.3252,9215.0
2015-06-22 10:10:00,117.58,117.76,117.57,117.73,19680.0,105.2984,105.4596,105.2894,105.4327,19680.0
2015-06-22 10:20:00,117.75,117.77,117.57,117.58,16544.0,105.4506,105.4685,105.2894,105.2984,16544.0
2015-06-22 10:30:00,117.56,117.73,117.56,117.69,27378.0,105.2805,105.4327,105.2805,105.3969,27378.0
2015-06-22 10:40:00,117.68,117.83,117.66,117.78,25514.0,105.3879,105.5223,105.37,105.4775,25514.0
2015-06-22 10:50:00,117.75,117.75,117.59,117.69,32998.0,105.4506,105.4506,105.3073,105.3969,32998.0
2015-06-22 11:00:00,117.69,117.76,117.63,117.65,23340.0,105.3969,105.4596,105.3432,105.3611,23340.0
2015-06-22 11:10:00,117.64,117.77,117.62,117.77,19052.0,105.3521,105.4685,105.3342,105.4685,19052.0
2015-06-22 11:20:00,117.77,117.83,117.74,117.8,14428.0,105.4685,105.5223,105.4417,105.4954,14428.0
2015-06-22 11:30:00,117.82,117.9,117.82,117.86,12465.0,105.5133,105.585,105.5133,105.5491,12465.0
2015-06-22 11:40:00,117.86,117.88,117.79,117.84,13273.0,105.5491,105.567,105.4864,105.5312,13273.0
2015-06-22 11:50:00,117.85,117.87,117.81,117.81,10831.0,105.5402,105.5581,105.5044,105.5044,10831.0
2015-06-22 12:00:00,117.79,117.81,117.74,117.77,12798.0,105.4864,105.5044,105.4417,105.4685,12798.0
2015-06-22 12:10:00,117.75,117.79,117.71,117.76,13416.0,105.4506,105.4864,105.4148,105.4596,13416.0
2015-06-22 12:20:00,117.74,117.74,117.54,117.66,12574.0,105.4417,105.4417,105.2626,105.37,12574.0
2015-06-22 12:30:00,117.64,117.74,117.63,117.74,13516.0,105.3521,105.4417,105.3432,105.4417,13516.0
2015-06-22 12:40:00,117.72,117.78,117.72,117.77,8238.0,105.4238,105.4775,105.4238,105.4685,8238.0
2015-06-22 12:50:00,117.79,117.88,117.77,117.83,7485.0,105.4864,105.567,105.4685,105.5223,7485.0
2015-06-22 13:00:00,117.83,117.86,117.74,117.74,15178.0,105.5223,105.5491,105.4417,105.4417,15178.0
2015-06-22 13:10:00,117.72,117.76,117.62,117.62,7223.0,105.4238,105.4596,105.3342,105.3342,7223.0
2015-06-22 13:20:00,117.62,117.67,117.5,117.53,9447.0,105.3342,105.379,105.2267,105.2536,9447.0
2015-06-22 13:30:00,117.5,117.58,117.5,117.57,17888.0,105.2267,105.2984,105.2267,105.2894,17888.0
2015-06-22 13:40:00,117.57,117.63,117.55,117.62,10640.0,105.2894,105.3432,105.2715,105.3342,10640.0
2015-06-22 13:50:00,117.65,117.69,117.59,117.65,15467.0,105.3611,105.3969,105.3073,105.3611,15467.0
2015-06-22 14:00:00,117.65,117.65,117.55,117.59,14052.0,105.3611,105.3611,105.2715,105.3073,14052.0
2015-06-22 14:10:00,117.59,117.71,117.59,117.69,13740.0,105.3073,105.4148,105.3073,105.3969,13740.0
2015-06-22 14:20:00,117.7,117.79,117.66,117.74,13890.0,105.4058,105.4864,105.37,105.4417,13890.0
2015-06-22 14:30:00,117.74,117.91,117.74,117.89,16897.0,105.4417,105.5939,105.4417,105.576,16897.0
2015-06-22 14:40:00,117.91,117.96,117.84,117.92,17161.0,105.5939,105.6387,105.5312,105.6029,17161.0
2015-06-22 14:50:00,117.94,118.09,117.94,118.06,29749.0,105.6208,105.7551,105.6208,105.7282,29749.0
2015-06-22 15:00:00,118.04,118.04,117.88,117.88,10486.0,105.7103,105.7103,105.567,105.567,10486.0
2015-06-22 15:10:00,117.88,117.95,117.74,117.75,17377.0,105.567,105.6297,105.4417,105.4506,17377.0
2015-06-22 15:20:00,117.76,117.86,117.76,117.76,12803.0,105.4596,105.5491,105.4596,105.4596,12803.0
2015-06-22 15:30:00,117.76,117.81,117.72,117.76,18380.0,105.4596,105.5044,105.4238,105.4596,18380.0
2015-06-22 15:40:00,117.77,117.88,117.73,117.77,32329.0,105.4685,105.567,105.4327,105.4685,32329.0
2015-06-22 15:50:00,117.77,117.82,117.68,117.75,70388.0,105.4685,105.5133,105.3879,105.4506,70388.0
2015-06-23 09:30:00,117.96,117.96,117.17,117.21,40931.0,105.6387,105.6387,104.9312,104.967,40931.0
2015-06-23 09:40:00,117.21,117.45,117.2,117.37,10261.0,104.967,105.182,104.9581,105.1103,10261.0
2015-06-23 09:50:00,117.44,117.48,117.27,117.29,11852.0,105.173,105.2088,105.0208,105.0387,11852.0
2015-06-23 10:00:00,117.33,117.34,117.07,117.11,13327.0,105.0745,105.0835,104.8417,104.8775,13327.0
2015-06-23 10:10:00,117.12,117.27,117.1,117.12,12445.0,104.8864,105.0208,104.8685,104.8864,12445.0
2015-06-23 10:20:00,117.14,117.3,117.13,117.2,7873.0,104.9043,105.0476,104.8954,104.9581,7873.0
2015-06-23 10:30:00,117.21,117.24,117.1,117.11,14403.0,104.967,104.9939,104.8685,104.8775,14403.0
2015-06-23 10:40:00,117.1,117.14,117.01,117.1,8238.0,104.8685,104.9043,104.7879,104.8685,8238.0
2015-06-23 10:50:00,117.1,117.2,117.02,117.15,18315.0,104.8685,104.9581,104.7969,104.9133,18315.0
2015-06-23 11:00:00,117.17,117.33,117.08,117.28,14497.0,104.9312,105.0745,104.8506,105.0297,14497.0
2015-06-23 11:10:00,117.28,117.4,117.27,117.35,14470.0,105.0297,105.1372,105.0208,105.0924,14470.0
2015-06-23 11:20:00,117.35,117.39,117.29,117.33,7126.0,105.0924,105.1282,105.0387,105.0745,7126.0
2015-06-23 11:30:00,117.31,117.43,117.31,117.32,11844.0,105.0566,105.1641,105.0566,105.0655,11844.0
2015-06-23 11:40:00,117.29,117.35,117.27,117.33,5865.0,105.0387,105.0924,105.0208,105.0745,5865.0
2015-06-23 11:50:00,117.32,117.42,117.29,117.34,14201.0,105.0655,105.1551,105.0387,105.0835,14201.0
2015-06-23 12:00:00,117.34,117.34,117.21,117.25,10077.0,105.0835,105.0835,104.967,105.0029,10077.0
2015-06-23 12:10:00,117.25,117.38,117.23,117.28,16390.0,105.0029,105.1193,104.9849,105.0297,16390.0
2015-06-23 12:20:00,117.3,117.37,117.29,117.34,10891.0,105.0476,105.1103,105.0387,105.0835,10891.0
2015-06-23 12:30:00,117.33,117.35,117.26,117.31,5987.0,105.0745,105.0924,105.0118,105.0566,5987.0
2015-06-23 12:40:00,117.31,117.31,117.2,117.27,15419.0,105.0566,105.0566,104.9581,105.0208,15419.0
2015-06-23 12:50:00,117.28,117.3,117.18,117.2,7610.0,105.0297,105.0476,104.9402,104.9581,7610.0
2015-06-23 13:00:00,117.21,117.23,117.13,117.15,6871.0,104.967,104.9849,104.8954,104.9133,6871.0
2015-06-23 13:10:00,117.15,117.21,117.14,117.14,7654.0,104.9133,104.967,104.9043,104.9043,7654.0
2015-06-23 13:20:00,117.13,117.16,117.12,117.13,8334.0,104.8954,104.9223,104.8864,104.8954,8334.0
2015-06-23 13:30:00,117.11,117.15,117.08,117.1,5785.0,104.8775,104.9133,104.8506,104.8685,5785.0
2015-06-23 13:40:00,117.1,117.14,117.09,117.09,8325.0,104.8685,104.9043,104.8596,104.8596,8325.0
2015-06-23 13:50:00,117.09,117.09,116.96,116.98,6948.0,104.8596,104.8596,104.7431,104.7611,6948.0
2015-06-23 14:00:00,116.98,117.0,116.93,116.93,6582.0,104.7611,104.779,104.7163,104.7163,6582.0
2015-06-23 14:10:00,116.93,117.02,116.9,117.0,8587.0,104.7163,104.7969,104.6894,104.779,8587.0
2015-06-23 14:20:00,116.99,117.08,116.99,117.05,11915.0,104.77,104.8506,104.77,104.8237,11915.0
2015-06-23 14:30:00,117.04,117.2,116.99,117.16,9393.0,104.8148,104.9581,104.77,104.9223,9393.0
2015-06-23 14:40:00,117.19,117.27,117.16,117.22,9238.0,104.9491,105.0208,104.9223,104.976,9238.0
2015-06-23 14:50:00,117.23,117.29,117.19,117.26,8969.0,104.9849,105.0387,104.9491,105.0118,8969.0
2015-06-23 15:00:00,117.26,117.27,117.14,117.19,16289.0,105.0118,105.0208,104.9043,104.9491,16289.0
2015-06-23 15:10:00,117.2,117.24,117.18,117.18,16407.0,104.9581,104.9939,104.9402,104.9402,16407.0
2015-06-23 15:20:00,117.2,117.22,117.16,117.2,15799.0,104.9581,104.976,104.9223,104.9581,15799.0
2015-06-23 15:30:00,117.2,117.22,117.15,117.21,29641.0,104.9581,104.976,104.9133,104.967,29641.0
2015-06-23 15:40:00,117.21,117.21,117.16,117.18,25160.0,104.967,104.967,104.9223,104.9402,25160.0
2015-06-23 15:50:00,117.18,117.24,117.16,117.21,36290.0,104.9402,104.9939,104.9223,104.967,36290.0
2015-06-24 09:30:00,117.02,117.27,116.66,117.2,17984.0,104.7969,105.0208,104.4745,104.9581,17984.0
2015-06-24 09:40:00,117.2,117.38,117.1,117.19,9335.0,104.9581,105.1193,104.8685,104.9491,9335.0
2015-06-24 09:50:00,117.19,117.23,116.98,117.02,6984.0,104.9491,104.9849,104.7611,104.7969,6984.0
2015-06-24 10:00:00,116.99,117.08,116.92,116.93,10298.0,104.77,104.8506,104.7073,104.7163,10298.0
2015-06-24 10:10:00,116.88,117.01,116.85,116.94,12544.0,104.6715,104.7879,104.6446,104.7252,12544.0
2015-06-24 10:20:00,116.93,117.07,116.86,117.02,9092.0,104.7163,104.8417,104.6536,104.7969,9092.0
2015-06-24 10:30:00,116.99,117.06,116.94,116.97,4392.0,104.77,104.8327,104.7252,104.7521,4392.0
2015-06-24 10:40:00,117.0,117.03,116.9,116.9,7156.0,104.779,104.8058,104.6894,104.6894,7156.0
2015-06-24 10:50:00,116.92,116.95,116.89,116.9,5296.0,104.7073,104.7342,104.6805,104.6894,5296.0
2015-06-24 11:00:00,116.85,116.85,116.68,116.7,7957.0,104.6446,104.6446,104.4924,104.5103,7957.0
2015-06-24 11:10:00,116.68,116.68,116.48,116.48,9202.0,104.4924,104.4924,104.3133,104.3133,9202.0
2015-06-24 11:20:00,116.5,116.51,116.41,116.47,8922.0,104.3312,104.3401,104.2506,104.3043,8922.0
2015-06-24 11:30:00,116.49,116.6,116.46,116.59,7096.0,104.3222,104.4207,104.2954,104.4118,7096.0
2015-06-24 11:40:00,116.55,116.73,116.54,116.55,15444.0,104.376,104.5372,104.367,104.376,15444.0
2015-06-24 11:50:00,116.57,116.61,116.49,116.49,6656.0,104.3939,104.4297,104.3222,104.3222,6656.0
2015-06-24 12:00:00,116.48,116.62,116.4,116.62,8724.0,104.3133,104.4387,104.2416,104.4387,8724.0
2015-06-24 12:10:00,116.61,116.75,116.55,116.68,14853.0,104.4297,104.5551,104.376,104.4924,14853.0
2015-06-24 12:20:00,116.68,116.68,116.55,116.62,8005.0,104.4924,104.4924,104.376,104.4387,8005.0
2015-06-24 12:30:00,116.62,116.62,116.49,116.54,17688.0,104.4387,104.4387,104.3222,104.367,17688.0
2015-06-24 12:40:00,116.55,116.57,116.42,116.43,12216.0,104.376,104.3939,104.2595,104.2685,12216.0
2015-06-24 12:50:00,116.41,116.46,116.34,116.46,6336.0,104.2506,104.2954,104.1879,104.2954,6336.0
2015-06-24 13:00:00,116.4,116.49,116.39,116.49,5098.0,104.2416,104.3222,104.2327,104.3222,5098.0
2015-06-24 13:10:00,116.49,116.49,116.35,116.39,4650.0,104.3222,104.3222,104.1969,104.2327,4650.0
2015-06-24 13:20:00,116.41,116.46,116.34,116.36,22833.0,104.2506,104.2954,104.1879,104.2058,22833.0
2015-06-24 13:30:00,116.37,116.39,116.3,116.3,11296.0,104.2148,104.2327,104.1521,104.1521,11296.0
2015-06-24 13:40:00,116.28,116.39,116.24,116.36,6103.0,104.1342,104.2327,104.0983,104.2058,6103.0
2015-06-24 13:50:00,116.36,116.43,116.32,116.43,6229.0,104.2058,104.2685,104.17,104.2685,6229.0
2015-06-24 14:00:00,116.42,116.46,116.32,116.36,14549.0,104.2595,104.2954,104.17,104.2058,14549.0
2015-06-24 14:10:00,116.34,116.35,116.27,116.31,9426.0,104.1879,104.1969,104.1252,104.161,9426.0
2015-06-24 14:20:00,116.29,116.33,116.24,116.29,8033.0,104.1431,104.1789,104.0983,104.1431,8033.0
2015-06-24 14:30:00,116.29,116.47,116.27,116.46,10844.0,104.1431,104.3043,104.1252,104.2954,10844.0
2015-06-24 14:40:00,116.46,116.5,116.4,116.43,14302.0,104.2954,104.3312,104.2416,104.2685,14302.0
2015-06-24 14:50:00,116.43,116.57,116.41,116.55,39702.0,104.2685,104.3939,104.2506,104.376,39702.0
2015-06-24 15:00:00,116.54,116.55,116.41,116.43,12051.0,104.367,104.376,104.2506,104.2685,12051.0
2015-06-24 15:10:00,116.45,116.46,116.4,116.44,16658.0,104.2864,104.2954,104.2416,104.2775,16658.0
2015-06-24 15:20:00,116.44,116.58,116.44,116.52,14716.0,104.2775,104.4028,104.2775,104.3491,14716.0
2015-06-24 15:30:00,116.52,116.57,116.47,116.5,18661.0,104.3491,104.3939,104.3043,104.3312,18661.0
2015-06-24 15:40:00,116.49,116.52,116.28,116.31,19276.0,104.3222,104.3491,104.1342,104.161,19276.0
2015-06-24 15:50:00,116.31,116.39,116.26,116.29,49442.0,104.161,104.2327,104.1163,104.1431,49442.0
2015-06-25 09:30:00,116.25,116.96,115.89,115.89,31351.0,104.1073,104.7431,103.7849,103.7849,31351.0
2015-06-25 09:40:00,115.87,116.21,115.86,116.19,20486.0,103.767,104.0715,103.758,104.0536,20486.0
2015-06-25 09:50:00,116.23,116.42,116.05,116.11,18873.0,104.0894,104.2595,103.9282,103.9819,18873.0
2015-06-25 10:00:00,116.09,116.09,115.9,115.96,16591.0,103.964,103.964,103.7939,103.8476,16591.0
2015-06-25 10:10:00,115.99,116.24,115.98,116.09,12297.0,103.8745,104.0983,103.8655,103.964,12297.0
2015-06-25 10:20:00,116.13,116.21,115.92,115.95,20905.0,103.9998,104.0715,103.8118,103.8386,20905.0
2015-06-25 10:30:00,115.95,116.0,115.82,115.82,18981.0,103.8386,103.8834,103.7222,103.7222,18981.0
2015-06-25 10:40:00,115.82,115.82,115.7,115.77,13511.0,103.7222,103.7222,103.6148,103.6774,13511.0
2015-06-25 10:50:00,115.78,115.91,115.77,115.88,16356.0,103.6864,103.8028,103.6774,103.776,16356.0
2015-06-25 11:00:00,115.88,116.09,115.86,116.07,10590.0,103.776,103.964,103.758,103.9461,10590.0
2015-06-25 11:10:00,116.04,116.19,116.04,116.15,15307.0,103.9192,104.0536,103.9192,104.0178,15307.0
2015-06-25 11:20:00,116.15,116.19,116.11,116.18,7950.0,104.0178,104.0536,103.9819,104.0446,7950.0
2015-06-25 11:30:00,116.19,116.28,116.19,116.23,8902.0,104.0536,104.1342,104.0536,104.0894,8902.0
2015-06-25 11:40:00,116.22,116.23,116.14,116.14,17464.0,104.0804,104.0894,104.0088,104.0088,17464.0
2015-06-25 11:50:00,116.15,116.26,116.15,116.24,4540.0,104.0178,104.1163,104.0178,104.0983,4540.0
2015-06-25 12:00:00,116.23,116.3,116.18,116.28,6677.0,104.0894,104.1521,104.0446,104.1342,6677.0
2015-06-25 12:10:00,116.23,116.25,116.13,116.16,4421.0,104.0894,104.1073,103.9998,104.0267,4421.0
2015-06-25 12:20:00,116.18,116.18,115.97,115.99,6425.0,104.0446,104.0446,103.8566,103.8745,6425.0
2015-06-25 12:30:00,116.02,116.15,116.02,116.11,4000.0,103.9013,104.0178,103.9013,103.9819,4000.0
2015-06-25 12:40:00,116.09,116.11,116.02,116.11,4458.0,103.964,103.9819,103.9013,103.9819,4458.0
2015-06-25 12:50:00,116.13,116.13,116.04,116.12,5816.0,103.9998,103.9998,103.9192,103.9909,5816.0
2015-06-25 13:00:00,116.13,116.19,116.12,116.18,9223.0,103.9998,104.0536,103.9909,104.0446,9223.0
2015-06-25 13:10:00,116.17,116.21,116.14,116.16,7420.0,104.0357,104.0715,104.0088,104.0267,7420.0
2015-06-25 13:20:00,116.16,116.16,116.08,116.15,3632.0,104.0267,104.0267,103.9551,104.0178,3632.0
2015-06-25 13:30:00,116.18,116.2,116.11,116.11,5673.0,104.0446,104.0625,103.9819,103.9819,5673.0
2015-06-25 13:40:00,116.09,116.13,116.09,116.13,6167.0,103.964,103.9998,103.964,103.9998,6167.0
2015-06-25 13:50:00,116.13,116.16,116.1,116.1,6162.0,103.9998,104.0267,103.973,103.973,6162.0
2015-06-25 14:00:00,116.11,116.11,116.01,116.02,8526.0,103.9819,103.9819,103.8924,103.9013,8526.0
2015-06-25 14:10:00,116.0,116.0,115.87,115.99,8837.0,103.8834,103.8834,103.767,103.8745,8837.0
2015-06-25 14:20:00,115.99,116.0,115.78,115.83,11871.0,103.8745,103.8834,103.6864,103.7312,11871.0
2015-06-25 14:30:00,115.82,115.93,115.81,115.93,11073.0,103.7222,103.8207,103.7133,103.8207,11073.0
2015-06-25 14:40:00,115.93,116.16,115.91,116.01,44591.0,103.8207,104.0267,103.8028,103.8924,44591.0
2015-06-25 14:50:00,116.0,116.12,115.95,116.1,9776.0,103.8834,103.9909,103.8386,103.973,9776.0
2015-06-25 15:00:00,116.12,116.24,116.1,116.23,15379.0,103.9909,104.0983,103.973,104.0894,15379.0
2015-06-25 15:10:00,116.22,116.26,116.15,116.16,11710.0,104.0804,104.1163,104.0178,104.0267,11710.0
2015-06-25 15:20:00,116.16,116.19,116.13,116.17,10419.0,104.0267,104.0536,103.9998,104.0357,10419.0
2015-06-25 15:30:00,116.18,116.22,116.13,116.15,17116.0,104.0446,104.0804,103.9998,104.0178,17116.0
2015-06-25 15:40:00,116.15,116.15,115.98,115.98,32318.0,104.0178,104.0178,103.8655,103.8655,32318.0
2015-06-25 15:50:00,115.98,116.06,115.97,115.99,62831.0,103.8655,103.9372,103.8566,103.8745,62831.0
2015-06-26 09:30:00,116.45,116.48,116.19,116.21,16984.0,104.2864,104.3133,104.0536,104.0715,16984.0
2015-06-26 09:40:00,116.2,116.47,116.16,116.4,9850.0,104.0625,104.3043,104.0267,104.2416,9850.0
2015-06-26 09:50:00,116.35,116.55,116.34,116.41,10854.0,104.1969,104.376,104.1879,104.2506,10854.0
2015-06-26 10:00:00,116.52,116.54,116.4,116.45,6339.0,104.3491,104.367,104.2416,104.2864,6339.0
2015-06-26 10:10:00,116.47,116.5,116.32,116.37,11501.0,104.3043,104.3312,104.17,104.2148,11501.0
2015-06-26 10:20:00,116.38,116.42,116.24,116.38,12536.0,104.2237,104.2595,104.0983,104.2237,12536.0
2015-06-26 10:30:00,116.48,116.49,116.35,116.37,16406.0,104.3133,104.3222,104.1969,104.2148,16406.0
2015-06-26 10:40:00,116.32,116.32,116.15,116.15,10343.0,104.17,104.17,104.0178,104.0178,10343.0
2015-06-26 10:50:00,116.2,116.22,116.01,116.02,10835.0,104.0625,104.0804,103.8924,103.9013,10835.0
2015-06-26 11:00:00,116.04,116.1,116.02,116.06,13129.0,103.9192,103.973,103.9013,103.9372,13129.0
2015-06-26 11:10:00,116.06,116.09,116.03,116.05,6695.0,103.9372,103.964,103.9103,103.9282,6695.0
2015-06-26 11:20:00,116.06,116.08,115.94,115.94,8449.0,103.9372,103.9551,103.8297,103.8297,8449.0
2015-06-26 11:30:00,115.98,116.03,115.87,115.87,8922.0,103.8655,103.9103,103.767,103.767,8922.0
2015-06-26 11:40:00,115.89,115.98,115.85,115.98,6215.0,103.7849,103.8655,103.7491,103.8655,6215.0
2015-06-26 11:50:00,115.98,115.98,115.91,115.96,6038.0,103.8655,103.8655,103.8028,103.8476,6038.0
2015-06-26 12:00:00,115.97,116.09,115.97,116.02,6919.0,103.8566,103.964,103.8566,103.9013,6919.0
2015-06-26 12:10:00,116.04,116.11,116.03,116.09,8917.0,103.9192,103.9819,103.9103,103.964,8917.0
2015-06-26 12:20:00,116.09,116.13,116.07,116.11,4429.0,103.964,103.9998,103.9461,103.9819,4429.0
2015-06-26 12:30:00,116.09,116.09,115.94,115.94,8694.0,103.964,103.964,103.8297,103.8297,8694.0
2015-06-26 12:40:00,115.95,116.0,115.84,115.84,6303.0,103.8386,103.8834,103.7401,103.7401,6303.0
2015-06-26 12:50:00,115.81,115.83,115.68,115.7,5613.0,103.7133,103.7312,103.5968,103.6148,5613.0
2015-06-26 13:00:00,115.7,115.76,115.69,115.71,5300.0,103.6148,103.6685,103.6058,103.6237,5300.0
2015-06-26 13:10:00,115.7,115.7,115.6,115.64,7737.0,103.6148,103.6148,103.5252,103.561,7737.0
2015-06-26 13:20:00,115.65,115.69,115.56,115.69,3882.0,103.57,103.6058,103.4894,103.6058,3882.0
2015-06-26 13:30:00,115.68,115.73,115.67,115.72,4270.0,103.5968,103.6416,103.5879,103.6327,4270.0
2015-06-26 13:40:00,115.76,115.79,115.69,115.69,12459.0,103.6685,103.6954,103.6058,103.6058,12459.0
2015-06-26 13:50:00,115.7,115.72,115.63,115.71,8514.0,103.6148,103.6327,103.5521,103.6237,8514.0
2015-06-26 14:00:00,115.73,115.73,115.6,115.68,8382.0,103.6416,103.6416,103.5252,103.5968,8382.0
2015-06-26 14:10:00,115.65,115.66,115.57,115.6,7487.0,103.57,103.5789,103.4983,103.5252,7487.0
2015-06-26 14:20:00,115.62,115.77,115.61,115.71,29361.0,103.5431,103.6774,103.5342,103.6237,29361.0
2015-06-26 14:30:00,115.71,115.73,115.67,115.72,15948.0,103.6237,103.6416,103.5879,103.6327,15948.0
2015-06-26 14:40:00,115.72,115.72,115.59,115.63,8248.0,103.6327,103.6327,103.5162,103.5521,8248.0
2015-06-26 14:50:00,115.68,115.74,115.64,115.65,25062.0,103.5968,103.6506,103.561,103.57,25062.0
2015-06-26 15:00:00,115.67,115.93,115.67,115.87,13083.0,103.5879,103.8207,103.5879,103.767,13083.0
2015-06-26 15:10:00,115.91,115.92,115.82,115.89,15370.0,103.8028,103.8118,103.7222,103.7849,15370.0
2015-06-26 15:20:00,115.92,115.97,115.83,115.95,9303.0,103.8118,103.8566,103.7312,103.8386,9303.0
2015-06-26 15:30:00,115.95,115.98,115.82,115.82,28711.0,103.8386,103.8655,103.7222,103.7222,28711.0
2015-06-26 15:40:00,115.82,115.85,115.6,115.63,37289.0,103.7222,103.7491,103.5252,103.5521,37289.0
2015-06-26 15:50:00,115.63,115.77,115.62,115.74,69703.0,103.5521,103.6774,103.5431,103.6506,69703.0
2015-06-29 09:30:00,114.8,115.12,114.56,114.9,27085.0,102.8088,103.0953,102.5938,102.8983,27085.0
2015-06-29 09:40:00,114.94,115.15,114.75,115.13,24148.0,102.9341,103.1222,102.764,103.1043,24148.0
2015-06-29 09:50:00,115.12,115.19,114.92,114.97,13954.0,103.0953,103.158,102.9162,102.961,13954.0
2015-06-29 10:00:00,114.93,115.22,114.92,115.04,12608.0,102.9252,103.1849,102.9162,103.0237,12608.0
2015-06-29 10:10:00,115.04,115.24,115.02,115.05,17517.0,103.0237,103.2028,103.0058,103.0326,17517.0
2015-06-29 10:20:00,114.99,115.1,114.91,114.95,10962.0,102.9789,103.0774,102.9073,102.9431,10962.0
2015-06-29 10:30:00,114.94,114.94,114.77,114.84,7015.0,102.9341,102.9341,102.7819,102.8446,7015.0
2015-06-29 10:40:00,114.86,114.94,114.77,114.82,20037.0,102.8625,102.9341,102.7819,102.8267,20037.0
2015-06-29 10:50:00,114.81,114.85,114.62,114.64,13364.0,102.8177,102.8535,102.6476,102.6655,13364.0
2015-06-29 11:00:00,114.59,114.6,114.28,114.29,5643.0,102.6207,102.6297,102.3431,102.352,5643.0
2015-06-29 11:10:00,114.27,114.32,114.21,114.25,9401.0,102.3341,102.3789,102.2804,102.3162,9401.0
2015-06-29 11:20:00,114.24,114.34,114.22,114.3,10850.0,102.3073,102.3968,102.2893,102.361,10850.0
2015-06-29 11:30:00,114.27,114.27,114.03,114.07,8000.0,102.3341,102.3341,102.1192,102.155,8000.0
2015-06-29 11:40:00,114.04,114.28,114.04,114.24,19813.0,102.1281,102.3431,102.1281,102.3073,19813.0
2015-06-29 11:50:00,114.21,114.25,114.11,114.15,24514.0,102.2804,102.3162,102.1908,102.2267,24514.0
2015-06-29 12:00:00,114.17,114.27,114.1,114.25,8610.0,102.2446,102.3341,102.1819,102.3162,8610.0
2015-06-29 12:10:00,114.24,114.26,114.03,114.03,5129.0,102.3073,102.3252,102.1192,102.1192,5129.0
2015-06-29 12:20:00,114.04,114.06,113.99,114.0,8003.0,102.1281,102.1461,102.0834,102.0923,8003.0
2015-06-29 12:30:00,114.0,114.04,113.94,113.94,6722.0,102.0923,102.1281,102.0386,102.0386,6722.0
2015-06-29 12:40:00,113.95,114.01,113.93,113.95,4517.0,102.0475,102.1013,102.0296,102.0475,4517.0
2015-06-29 12:50:00,113.97,113.98,113.8,113.87,7459.0,102.0655,102.0744,101.9132,101.9759,7459.0
2015-06-29 13:00:00,113.85,113.88,113.81,113.86,7104.0,101.958,101.9849,101.9222,101.9669,7104.0
2015-06-29 13:10:00,113.83,113.92,113.8,113.88,7781.0,101.9401,102.0207,101.9132,101.9849,7781.0
2015-06-29 13:20:00,113.89,113.98,113.87,113.93,7465.0,101.9938,102.0744,101.9759,102.0296,7465.0
2015-06-29 13:30:00,113.96,114.02,113.96,113.99,20359.0,102.0565,102.1102,102.0565,102.0834,20359.0
2015-06-29 13:40:00,113.99,113.99,113.84,113.95,11505.0,102.0834,102.0834,101.949,102.0475,11505.0
2015-06-29 13:50:00,113.94,113.95,113.81,113.91,9276.0,102.0386,102.0475,101.9222,102.0117,9276.0
2015-06-29 14:00:00,113.9,113.96,113.83,113.84,13362.0,102.0028,102.0565,101.9401,101.949,13362.0
2015-06-29 14:10:00,113.83,113.91,113.8,113.85,24216.0,101.9401,102.0117,101.9132,101.958,24216.0
2015-06-29 14:20:00,113.81,113.85,113.6,113.62,22912.0,101.9222,101.958,101.7341,101.752,22912.0
2015-06-29 14:30:00,113.6,113.61,113.38,113.58,10738.0,101.7341,101.7431,101.5371,101.7162,10738.0
2015-06-29 14:40:00,113.58,113.73,113.52,113.66,17806.0,101.7162,101.8505,101.6625,101.7878,17806.0
2015-06-29 14:50:00,113.65,113.7,113.57,113.62,17670.0,101.7789,101.8237,101.7072,101.752,17670.0
2015-06-29 15:00:00,113.6,113.63,113.47,113.52,16483.0,101.7341,101.761,101.6177,101.6625,16483.0
2015-06-29 15:10:00,113.52,113.61,113.4,113.52,22984.0,101.6625,101.7431,101.555,101.6625,22984.0
2015-06-29 15:20:00,113.54,113.55,113.35,113.35,22879.0,101.6804,101.6893,101.5102,101.5102,22879.0
2015-06-29 15:30:00,113.34,113.44,113.22,113.23,54873.0,101.5013,101.5908,101.3938,101.4028,54873.0
2015-06-29 15:40:00,113.23,113.25,112.99,113.16,68382.0,101.4028,101.4207,101.1878,101.3401,68382.0
2015-06-29 15:50:00,113.16,113.28,112.89,112.95,146442.0,101.3401,101.4475,101.0983,101.152,146442.0
2015-06-30 09:30:00,113.69,114.0,113.54,113.9,51331.0,101.8147,102.0923,101.6804,102.0028,51331.0
2015-06-30 09:40:00,113.78,113.84,113.01,113.28,42209.0,101.8953,101.949,101.2057,101.4475,42209.0
2015-06-30 09:50:00,113.3,113.45,113.04,113.04,12971.0,101.4654,101.5998,101.2326,101.2326,12971.0
2015-06-30 10:00:00,113.04,113.23,112.99,113.03,15038.0,101.2326,101.4028,101.1878,101.2236,15038.0
2015-06-30 10:10:00,113.03,113.21,113.01,113.1,29363.0,101.2236,101.3848,101.2057,101.2863,29363.0
2015-06-30 10:20:00,113.03,113.03,112.78,113.01,28530.0,101.2236,101.2236,100.9998,101.2057,28530.0
2015-06-30 10:30:00,112.98,112.99,112.84,112.87,10698.0,101.1789,101.1878,101.0535,101.0804,10698.0
2015-06-30 10:40:00,112.86,113.03,112.76,112.8,25047.0,101.0714,101.2236,100.9818,101.0177,25047.0
2015-06-30 10:50:00,112.75,112.94,112.65,112.93,172910.0,100.9729,101.143,100.8833,101.1341,172910.0
2015-06-30 11:00:00,112.97,113.0,112.82,112.91,30232.0,101.1699,101.1968,101.0356,101.1162,30232.0
2015-06-30 11:10:00,112.93,112.99,112.8,112.99,19973.0,101.1341,101.1878,101.0177,101.1878,19973.0
2015-06-30 11:20:00,112.96,112.98,112.81,112.83,20390.0,101.161,101.1789,101.0266,101.0445,20390.0
2015-06-30 11:30:00,112.83,112.95,112.74,112.83,64316.0,101.0445,101.152,100.9639,101.0445,64316.0
2015-06-30 11:40:00,112.83,112.98,112.78,112.96,21847.0,101.0445,101.1789,100.9998,101.161,21847.0
2015-06-30 11:50:00,112.97,112.98,112.9,112.91,11540.0,101.1699,101.1789,101.1072,101.1162,11540.0
2015-06-30 12:00:00,112.91,113.0,112.9,113.0,16727.0,101.1162,101.1968,101.1072,101.1968,16727.0
2015-06-30 12:10:00,113.0,113.03,112.94,113.0,16144.0,101.1968,101.2236,101.143,101.1968,16144.0
2015-06-30 12:20:00,113.0,113.06,112.89,112.95,116095.0,101.1968,101.2505,101.0983,101.152,116095.0
2015-06-30 12:30:00,112.96,113.08,112.92,113.0,15837.0,101.161,101.2684,101.1251,101.1968,15837.0
2015-06-30 12:40:00,112.98,113.08,112.92,113.0,27540.0,101.1789,101.2684,101.1251,101.1968,27540.0
2015-06-30 12:50:00,113.02,113.08,113.0,113.07,7611.0,101.2147,101.2684,101.1968,101.2595,7611.0
2015-06-30 13:00:00,113.11,113.22,113.07,113.14,10241.0,101.2953,101.3938,101.2595,101.3222,10241.0
2015-06-30 13:10:00,113.15,113.27,113.07,113.09,18469.0,101.3311,101.4386,101.2595,101.2774,18469.0
2015-06-30 13:20:00,113.09,113.25,113.07,113.23,15934.0,101.2774,101.4207,101.2595,101.4028,15934.0
2015-06-30 13:30:00,113.23,113.42,113.2,113.41,12599.0,101.4028,101.5729,101.3759,101.564,12599.0
2015-06-30 13:40:00,113.38,113.45,113.32,113.45,23890.0,101.5371,101.5998,101.4834,101.5998,23890.0
2015-06-30 13:50:00,113.44,113.59,113.4,113.45,10911.0,101.5908,101.7252,101.555,101.5998,10911.0
2015-06-30 14:00:00,113.47,113.68,113.35,113.66,16122.0,101.6177,101.8058,101.5102,101.7878,16122.0
2015-06-30 14:10:00,113.65,113.75,113.64,113.72,17943.0,101.7789,101.8684,101.7699,101.8416,17943.0
2015-06-30 14:20:00,113.72,113.8,113.39,113.46,19725.0,101.8416,101.9132,101.546,101.6087,19725.0
2015-06-30 14:30:00,113.46,113.68,113.46,113.61,24733.0,101.6087,101.8058,101.6087,101.7431,24733.0
2015-06-30 14:40:00,113.58,113.59,113.28,113.38,17260.0,101.7162,101.7252,101.4475,101.5371,17260.0
2015-06-30 14:50:00,113.41,113.41,113.16,113.17,22849.0,101.564,101.564,101.3401,101.349,22849.0
2015-06-30 15:00:00,113.16,113.28,113.13,113.23,29896.0,101.3401,101.4475,101.3132,101.4028,29896.0
2015-06-30 15:10:00,113.26,113.28,113.11,113.15,45634.0,101.4296,101.4475,101.2953,101.3311,45634.0
2015-06-30 15:20:00,113.15,113.26,113.12,113.2,38178.0,101.3311,101.4296,101.3042,101.3759,38178.0
2015-06-30 15:30:00,113.19,113.32,113.18,113.27,38975.0,101.3669,101.4834,101.358,101.4386,38975.0
2015-06-30 15:40:00,113.25,113.34,113.04,113.34,52523.0,101.4207,101.5013,101.2326,101.5013,52523.0
2015-06-30 15:50:00,113.34,113.43,113.07,113.07,94051.0,101.5013,101.5819,101.2595,101.2595,94051.0
2015-07-01 09:30:00,113.67,113.98,113.45,113.93,18257.0,101.7968,102.0744,101.5998,102.0296,18257.0
2015-07-01 09:40:00,113.9,113.93,113.56,113.56,15528.0,102.0028,102.0296,101.6983,101.6983,15528.0
2015-07-01 09:50:00,113.57,113.85,113.57,113.83,20039.0,101.7072,101.958,101.7072,101.9401,20039.0
2015-07-01 10:00:00,113.77,114.0,113.77,113.86,19276.0,101.8863,102.0923,101.8863,101.9669,19276.0
2015-07-01 10:10:00,113.79,113.89,113.71,113.78,11550.0,101.9043,101.9938,101.8326,101.8953,11550.0
2015-07-01 10:20:00,113.77,113.89,113.71,113.88,33342.0,101.8863,101.9938,101.8326,101.9849,33342.0
2015-07-01 10:30:00,113.88,113.93,113.6,113.82,28460.0,101.9849,102.0296,101.7341,101.9311,28460.0
2015-07-01 10:40:00,113.84,113.89,113.69,113.69,11176.0,101.949,101.9938,101.8147,101.8147,11176.0
2015-07-01 10:50:00,113.71,113.73,113.58,113.65,12064.0,101.8326,101.8505,101.7162,101.7789,12064.0
2015-07-01 11:00:00,113.7,113.76,113.58,113.74,12953.0,101.8237,101.8774,101.7162,101.8595,12953.0
2015-07-01 11:10:00,113.7,113.83,113.7,113.75,8002.0,101.8237,101.9401,101.8237,101.8684,8002.0
2015-07-01 11:20:00,113.75,113.82,113.69,113.74,13231.0,101.8684,101.9311,101.8147,101.8595,13231.0
2015-07-01 11:30:00,113.74,113.82,113.72,113.77,7328.0,101.8595,101.9311,101.8416,101.8863,7328.0
2015-07-01 11:40:00,113.75,113.77,113.66,113.72,8834.0,101.8684,101.8863,101.7878,101.8416,8834.0
2015-07-01 11:50:00,113.72,113.75,113.59,113.61,9281.0,101.8416,101.8684,101.7252,101.7431,9281.0
2015-07-01 12:00:00,113.59,113.67,113.55,113.58,8597.0,101.7252,101.7968,101.6893,101.7162,8597.0
2015-07-01 12:10:00,113.59,113.62,113.47,113.47,5003.0,101.7252,101.752,101.6177,101.6177,5003.0
2015-07-01 12:20:00,113.48,113.49,113.36,113.45,10285.0,101.6266,101.6356,101.5192,101.5998,10285.0
2015-07-01 12:30:00,113.45,113.46,113.22,113.25,20239.0,101.5998,101.6087,101.3938,101.4207,20239.0
2015-07-01 12:40:00,113.22,113.29,113.11,113.15,11241.0,101.3938,101.4565,101.2953,101.3311,11241.0
2015-07-01 12:50:00,113.14,113.17,113.05,113.08,9850.0,101.3222,101.349,101.2416,101.2684,9850.0
2015-07-01 13:00:00,113.07,113.07,112.96,113.03,20295.0,101.2595,101.2595,101.161,101.2236,20295.0
2015-07-01 13:10:00,113.05,113.2,113.01,113.16,17612.0,101.2416,101.3759,101.2057,101.3401,17612.0
2015-07-01 13:20:00,113.15,113.26,113.07,113.07,4470.0,101.3311,101.4296,101.2595,101.2595,4470.0
2015-07-01 13:30:00,113.09,113.26,113.09,113.18,9437.0,101.2774,101.4296,101.2774,101.358,9437.0
2015-07-01 13:40:00,113.19,113.36,113.19,113.36,10952.0,101.3669,101.5192,101.3669,101.5192,10952.0
2015-07-01 13:50:00,113.34,113.41,113.26,113.27,10500.0,101.5013,101.564,101.4296,101.4386,10500.0
2015-07-01 14:00:00,113.28,113.3,113.0,113.15,14592.0,101.4475,101.4654,101.1968,101.3311,14592.0
2015-07-01 14:10:00,113.1,113.18,113.09,113.13,15410.0,101.2863,101.358,101.2774,101.3132,15410.0
2015-07-01 14:20:00,113.14,113.16,113.02,113.04,7896.0,101.3222,101.3401,101.2147,101.2326,7896.0
2015-07-01 14:30:00,113.07,113.1,112.97,113.08,9823.0,101.2595,101.2863,101.1699,101.2684,9823.0
2015-07-01 14:40:00,113.02,113.13,112.99,113.1,17092.0,101.2147,101.3132,101.1878,101.2863,17092.0
2015-07-01 14:50:00,113.11,113.12,113.01,113.02,16355.0,101.2953,101.3042,101.2057,101.2147,16355.0
2015-07-01 15:00:00,113.01,113.19,113.01,113.09,13049.0,101.2057,101.3669,101.2057,101.2774,13049.0
2015-07-01 15:10:00,113.07,113.22,113.04,113.19,18080.0,101.2595,101.3938,101.2326,101.3669,18080.0
2015-07-01 15:20:00,113.18,113.33,113.15,113.27,19561.0,101.358,101.4923,101.3311,101.4386,19561.0
2015-07-01 15:30:00,113.28,113.3,113.07,113.08,24901.0,101.4475,101.4654,101.2595,101.2684,24901.0
2015-07-01 15:40:00,113.08,113.17,112.95,113.17,63818.0,101.2684,101.349,101.152,101.349,63818.0
2015-07-01 15:50:00,113.17,113.27,113.12,113.23,86763.0,101.349,101.4386,101.3042,101.4028,86763.0
2015-07-02 09:30:00,113.78,113.85,113.29,113.47,13904.0,101.8953,101.958,101.4565,101.6177,13904.0
2015-07-02 09:40:00,113.36,113.46,113.13,113.3,15323.0,101.5192,101.6087,101.3132,101.4654,15323.0
2015-07-02 09:50:00,113.28,113.3,113.11,113.23,3356.0,101.4475,101.4654,101.2953,101.4028,3356.0
2015-07-02 10:00:00,113.21,113.42,113.21,113.31,11606.0,101.3848,101.5729,101.3848,101.4744,11606.0
2015-07-02 10:10:00,113.35,113.44,113.28,113.28,18701.0,101.5102,101.5908,101.4475,101.4475,18701.0
2015-07-02 10:20:00,113.29,113.39,113.27,113.36,9639.0,101.4565,101.546,101.4386,101.5192,9639.0
2015-07-02 10:30:00,113.36,113.4,113.03,113.06,29012.0,101.5192,101.555,101.2236,101.2505,29012.0
2015-07-02 10:40:00,113.07,113.23,113.05,113.05,12471.0,101.2595,101.4028,101.2416,101.2416,12471.0
2015-07-02 10:50:00,113.03,113.15,112.96,113.05,13157.0,101.2236,101.3311,101.161,101.2416,13157.0
2015-07-02 11:00:00,113.02,113.02,112.78,112.8,21637.0,101.2147,101.2147,100.9998,101.0177,21637.0
2015-07-02 11:10:00,112.79,112.85,112.72,112.84,4905.0,101.0087,101.0624,100.946,101.0535,4905.0
2015-07-02 11:20:00,112.83,112.91,112.76,112.87,6800.0,101.0445,101.1162,100.9818,101.0804,6800.0
2015-07-02 11:30:00,112.83,112.98,112.81,112.96,5204.0,101.0445,101.1789,101.0266,101.161,5204.0
2015-07-02 11:40:00,112.96,112.96,112.78,112.78,10561.0,101.161,101.161,100.9998,100.9998,10561.0
2015-07-02 11:50:00,112.78,112.8,112.69,112.8,4800.0,100.9998,101.0177,100.9192,101.0177,4800.0
2015-07-02 12:00:00,112.78,112.78,112.65,112.66,11747.0,100.9998,100.9998,100.8833,100.8923,11747.0
2015-07-02 12:10:00,112.65,112.66,112.46,112.46,6233.0,100.8833,100.8923,100.7132,100.7132,6233.0
2015-07-02 12:20:00,112.46,112.48,112.35,112.38,5536.0,100.7132,100.7311,100.6147,100.6415,5536.0
2015-07-02 12:30:00,112.39,112.5,112.35,112.36,4848.0,100.6505,100.749,100.6147,100.6236,4848.0
2015-07-02 12:40:00,112.37,112.47,112.35,112.46,2619.0,100.6326,100.7221,100.6147,100.7132,2619.0
2015-07-02 12:50:00,112.42,112.43,112.37,112.38,3500.0,100.6774,100.6863,100.6326,100.6415,3500.0
2015-07-02 13:00:00,112.37,112.4,112.26,112.38,9770.0,100.6326,100.6595,100.5341,100.6415,9770.0
2015-07-02 13:10:00,112.37,112.37,112.22,112.22,10820.0,100.6326,100.6326,100.4983,100.4983,10820.0
2015-07-02 13:20:00,112.2,112.22,112.15,112.21,6116.0,100.4803,100.4983,100.4356,100.4893,6116.0
2015-07-02 13:30:00,112.24,112.37,112.24,112.31,13681.0,100.5162,100.6326,100.5162,100.5789,13681.0
2015-07-02 13:40:00,112.3,112.47,112.28,112.44,6550.0,100.5699,100.7221,100.552,100.6953,6550.0
2015-07-02 13:50:00,112.48,112.55,112.25,112.33,18097.0,100.7311,100.7938,100.5251,100.5968,18097.0
2015-07-02 14:00:00,112.34,112.38,112.23,112.36,16370.0,100.6057,100.6415,100.5072,100.6236,16370.0
2015-07-02 14:10:00,112.34,112.44,112.26,112.44,11654.0,100.6057,100.6953,100.5341,100.6953,11654.0
2015-07-02 14:20:00,112.43,112.51,112.4,112.44,6054.0,100.6863,100.758,100.6595,100.6953,6054.0
2015-07-02 14:30:00,112.46,112.49,112.38,112.41,10113.0,100.7132,100.74,100.6415,100.6684,10113.0
2015-07-02 14:40:00,112.38,112.46,112.26,112.45,8192.0,100.6415,100.7132,100.5341,100.7042,8192.0
2015-07-02 14:50:00,112.46,112.46,112.3,112.41,22266.0,100.7132,100.7132,100.5699,100.6684,22266.0
2015-07-02 15:00:00,112.43,112.6,112.41,112.49,32357.0,100.6863,100.8386,100.6684,100.74,32357.0
2015-07-02 15:10:00,112.52,112.54,112.43,112.48,13699.0,100.7669,100.7848,100.6863,100.7311,13699.0
2015-07-02 15:20:00,112.48,112.72,112.48,112.67,22891.0,100.7311,100.946,100.7311,100.9012,22891.0
2015-07-02 15:30:00,112.66,112.66,112.48,112.66,29906.0,100.8923,100.8923,100.7311,100.8923,29906.0
2015-07-02 15:40:00,112.66,112.9,112.66,112.9,50338.0,100.8923,101.1072,100.8923,101.1072,50338.0
2015-07-02 15:50:00,112.88,112.97,112.78,112.8,81085.0,101.0893,101.1699,100.9998,101.0177,81085.0
2015-07-06 09:30:00,111.65,112.41,111.31,111.73,57919.0,99.9878,100.6684,99.6833,100.0594,57919.0
2015-07-06 09:40:00,111.88,112.4,111.83,112.35,11866.0,100.1938,100.6595,100.149,100.6147,11866.0
2015-07-06 09:50:00,112.42,112.51,112.11,112.4,15357.0,100.6774,100.758,100.3997,100.6595,15357.0
2015-07-06 10:00:00,112.43,112.44,112.08,112.21,66365.0,100.6863,100.6953,100.3729,100.4893,66365.0
2015-07-06 10:10:00,112.21,112.46,112.18,112.45,15117.0,100.4893,100.7132,100.4624,100.7042,15117.0
2015-07-06 10:20:00,112.48,112.53,112.29,112.48,14517.0,100.7311,100.7759,100.5609,100.7311,14517.0
2015-07-06 10:30:00,112.48,112.81,112.46,112.77,19811.0,100.7311,101.0266,100.7132,100.9908,19811.0
2015-07-06 10:40:00,112.76,113.02,112.65,112.96,21800.0,100.9818,101.2147,100.8833,101.161,21800.0
2015-07-06 10:50:00,112.96,112.99,112.87,112.88,12718.0,101.161,101.1878,101.0804,101.0893,12718.0
2015-07-06 11:00:00,112.88,112.93,112.73,112.73,21901.0,101.0893,101.1341,100.955,100.955,21901.0
2015-07-06 11:10:00,112.71,112.71,112.43,112.43,15270.0,100.9371,100.9371,100.6863,100.6863,15270.0
2015-07-06 11:20:00,112.41,112.5,112.4,112.48,8554.0,100.6684,100.749,100.6595,100.7311,8554.0
2015-07-06 11:30:00,112.5,112.61,112.43,112.61,6101.0,100.749,100.8475,100.6863,100.8475,6101.0
2015-07-06 11:40:00,112.6,112.67,112.52,112.59,15606.0,100.8386,100.9012,100.7669,100.8296,15606.0
2015-07-06 11:50:00,112.59,112.6,112.41,112.49,22066.0,100.8296,100.8386,100.6684,100.74,22066.0
2015-07-06 12:00:00,112.46,112.5,112.43,112.49,11614.0,100.7132,100.749,100.6863,100.74,11614.0
2015-07-06 12:10:00,112.52,112.74,112.52,112.68,13629.0,100.7669,100.9639,100.7669,100.9102,13629.0
2015-07-06 12:20:00,112.71,112.73,112.54,112.54,3605.0,100.9371,100.955,100.7848,100.7848,3605.0
2015-07-06 12:30:00,112.49,112.49,112.37,112.37,5700.0,100.74,100.74,100.6326,100.6326,5700.0
2015-07-06 12:40:00,112.35,112.37,112.24,112.25,10204.0,100.6147,100.6326,100.5162,100.5251,10204.0
2015-07-06 12:50:00,112.25,112.38,112.18,112.3,14870.0,100.5251,100.6415,100.4624,100.5699,14870.0
2015-07-06 13:00:00,112.3,112.31,112.24,112.24,2461.0,100.5699,100.5789,100.5162,100.5162,2461.0
2015-07-06 13:10:00,112.23,112.23,111.95,111.99,10915.0,100.5072,100.5072,100.2565,100.2923,10915.0
2015-07-06 13:20:00,112.0,112.02,111.9,111.95,28317.0,100.3012,100.3191,100.2117,100.2565,28317.0
2015-07-06 13:30:00,111.94,111.94,111.82,111.87,7386.0,100.2475,100.2475,100.14,100.1848,7386.0
2015-07-06 13:40:00,111.86,111.86,111.7,111.75,5725.0,100.1759,100.1759,100.0326,100.0773,5725.0
2015-07-06 13:50:00,111.73,111.75,111.68,111.69,7311.0,100.0594,100.0773,100.0147,100.0236,7311.0
2015-07-06 14:00:00,111.66,111.7,111.54,111.7,10546.0,99.9967,100.0326,99.8893,100.0326,10546.0
2015-07-06 14:10:00,111.73,111.8,111.65,111.67,6422.0,100.0594,100.1221,99.9878,100.0057,6422.0
2015-07-06 14:20:00,111.67,111.74,111.6,111.6,28261.0,100.0057,100.0684,99.943,99.943,28261.0
2015-07-06 14:30:00,111.6,111.66,111.56,111.58,9482.0,99.943,99.9967,99.9072,99.9251,9482.0
2015-07-06 14:40:00,111.58,111.68,111.45,111.65,5651.0,99.9251,100.0147,99.8087,99.9878,5651.0
2015-07-06 14:50:00,111.66,111.67,111.54,111.61,9474.0,99.9967,100.0057,99.8893,99.952,9474.0
2015-07-06 15:00:00,111.61,111.65,111.48,111.51,16716.0,99.952,99.9878,99.8355,99.8624,16716.0
2015-07-06 15:10:00,111.51,111.69,111.48,111.59,12369.0,99.8624,100.0236,99.8355,99.9341,12369.0
2015-07-06 15:20:00,111.6,111.68,111.57,111.57,14451.0,99.943,100.0147,99.9161,99.9161,14451.0
2015-07-06 15:30:00,111.57,111.8,111.56,111.69,18087.0,99.9161,100.1221,99.9072,100.0236,18087.0
2015-07-06 15:40:00,111.69,111.77,111.59,111.7,30979.0,100.0236,100.0953,99.9341,100.0326,30979.0
2015-07-06 15:50:00,111.71,111.9,111.7,111.88,49758.0,100.0415,100.2117,100.0326,100.1938,49758.0
2015-07-07 09:30:00,111.9,112.38,111.45,111.7,31749.0,100.2117,100.6415,99.8087,100.0326,31749.0
2015-07-07 09:40:00,111.57,111.83,111.41,111.59,33419.0,99.9161,100.149,99.7729,99.9341,33419.0
2015-07-07 09:50:00,111.61,111.83,111.5,111.51,17046.0,99.952,100.149,99.8535,99.8624,17046.0
2015-07-07 10:00:00,111.49,111.54,111.08,111.14,20689.0,99.8445,99.8893,99.4773,99.5311,20689.0
2015-07-07 10:10:00,111.16,111.42,111.05,111.06,18098.0,99.549,99.7818,99.4505,99.4594,18098.0
2015-07-07 10:20:00,111.09,111.2,111.08,111.16,15432.0,99.4863,99.5848,99.4773,99.549,15432.0
2015-07-07 10:30:00,111.17,111.17,110.86,110.87,29909.0,99.5579,99.5579,99.2803,99.2893,29909.0
2015-07-07 10:40:00,110.85,110.86,110.54,110.84,15257.0,99.2714,99.2803,98.9937,99.2624,15257.0
2015-07-07 10:50:00,110.83,110.97,110.77,110.86,13071.0,99.2534,99.3788,99.1997,99.2803,13071.0
2015-07-07 11:00:00,110.84,110.87,110.47,110.48,30012.0,99.2624,99.2893,98.931,98.94,30012.0
2015-07-07 11:10:00,110.48,110.79,110.47,110.7,23255.0,98.94,99.2176,98.931,99.137,23255.0
2015-07-07 11:20:00,110.74,110.75,110.48,110.57,12603.0,99.1728,99.1818,98.94,99.0206,12603.0
2015-07-07 11:30:00,110.54,110.74,110.46,110.72,12329.0,98.9937,99.1728,98.9221,99.1549,12329.0
2015-07-07 11:40:00,110.7,111.02,110.7,110.99,16779.0,99.137,99.4236,99.137,99.3967,16779.0
2015-07-07 11:50:00,111.0,111.19,110.87,111.1,22485.0,99.4057,99.5758,99.2893,99.4952,22485.0
2015-07-07 12:00:00,111.06,111.23,111.05,111.19,7339.0,99.4594,99.6117,99.4505,99.5758,7339.0
2015-07-07 12:10:00,111.16,111.16,111.0,111.12,6578.0,99.549,99.549,99.4057,99.5132,6578.0
2015-07-07 12:20:00,111.18,111.27,111.09,111.22,14132.0,99.5669,99.6475,99.4863,99.6027,14132.0
2015-07-07 12:30:00,111.23,111.5,111.21,111.45,17037.0,99.6117,99.8535,99.5937,99.8087,17037.0
2015-07-07 12:40:00,111.44,111.54,111.39,111.43,6232.0,99.7997,99.8893,99.7549,99.7908,6232.0
2015-07-07 12:50:00,111.44,111.74,111.44,111.67,6959.0,99.7997,100.0684,99.7997,100.0057,6959.0
2015-07-07 13:00:00,111.66,111.66,111.41,111.5,8257.0,99.9967,99.9967,99.7729,99.8535,8257.0
2015-07-07 13:10:00,111.56,111.87,111.52,111.55,17419.0,99.9072,100.1848,99.8714,99.8982,17419.0
2015-07-07 13:20:00,111.55,111.7,111.46,111.7,7835.0,99.8982,100.0326,99.8176,100.0326,7835.0
2015-07-07 13:30:00,111.7,111.72,111.51,111.56,9710.0,100.0326,100.0505,99.8624,99.9072,9710.0
2015-07-07 13:40:00,111.56,111.69,111.48,111.62,20667.0,99.9072,100.0236,99.8355,99.9609,20667.0
2015-07-07 13:50:00,111.66,111.67,111.51,111.53,6855.0,99.9967,100.0057,99.8624,99.8803,6855.0
2015-07-07 14:00:00,111.54,111.58,111.44,111.53,9950.0,99.8893,99.9251,99.7997,99.8803,9950.0
2015-07-07 14:10:00,111.53,111.6,111.33,111.36,7085.0,99.8803,99.943,99.7012,99.7281,7085.0
2015-07-07 14:20:00,111.35,111.4,111.25,111.36,9648.0,99.7191,99.7639,99.6296,99.7281,9648.0
2015-07-07 14:30:00,111.37,111.62,111.35,111.56,5972.0,99.737,99.9609,99.7191,99.9072,5972.0
2015-07-07 14:40:00,111.58,111.92,111.58,111.79,10940.0,99.9251,100.2296,99.9251,100.1132,10940.0
2015-07-07 14:50:00,111.79,112.11,111.73,112.09,10873.0,100.1132,100.3997,100.0594,100.3818,10873.0
2015-07-07 15:00:00,112.11,112.11,111.91,112.0,19173.0,100.3997,100.3997,100.2206,100.3012,19173.0
2015-07-07 15:10:00,112.02,112.19,111.93,112.17,16337.0,100.3191,100.4714,100.2385,100.4535,16337.0
2015-07-07 15:20:00,112.16,112.34,112.09,112.17,56892.0,100.4445,100.6057,100.3818,100.4535,56892.0
2015-07-07 15:30:00,112.17,112.31,112.16,112.16,52243.0,100.4535,100.5789,100.4445,100.4445,52243.0
2015-07-07 15:40:00,112.15,112.21,112.07,112.09,28193.0,100.4356,100.4893,100.3639,100.3818,28193.0
2015-07-07 15:50:00,112.12,112.28,112.05,112.17,75248.0,100.4087,100.552,100.346,100.4535,75248.0
2015-07-08 09:30:00,111.32,111.51,111.05,111.39,32441.0,99.6923,99.8624,99.4505,99.7549,32441.0
2015-07-08 09:40:00,111.42,111.42,111.02,111.03,32306.0,99.7818,99.7818,99.4236,99.4326,32306.0
2015-07-08 09:50:00,111.02,111.26,111.01,111.16,21843.0,99.4236,99.6385,99.4146,99.549,21843.0
2015-07-08 10:00:00,111.12,111.25,110.98,111.24,27484.0,99.5132,99.6296,99.3878,99.6206,27484.0
2015-07-08 10:10:00,111.15,111.25,111.0,111.25,16723.0,99.54,99.6296,99.4057,99.6296,16723.0
2015-07-08 10:20:00,111.27,111.31,111.08,111.1,13193.0,99.6475,99.6833,99.4773,99.4952,13193.0
2015-07-08 10:30:00,111.08,111.26,110.98,111.26,34489.0,99.4773,99.6385,99.3878,99.6385,34489.0
2015-07-08 10:40:00,111.24,111.31,111.15,111.26,18706.0,99.6206,99.6833,99.54,99.6385,18706.0
2015-07-08 10:50:00,111.28,111.51,111.27,111.45,24623.0,99.6564,99.8624,99.6475,99.8087,24623.0
2015-07-08 11:00:00,111.44,111.46,111.06,111.09,18199.0,99.7997,99.8176,99.4594,99.4863,18199.0
2015-07-08 11:10:00,111.05,111.17,111.0,111.15,26435.0,99.4505,99.5579,99.4057,99.54,26435.0
2015-07-08 11:20:00,111.14,111.19,111.04,111.13,34984.0,99.5311,99.5758,99.4415,99.5221,34984.0
2015-07-08 11:30:00,111.14,111.2,111.07,111.17,15199.0,99.5311,99.5848,99.4684,99.5579,15199.0
2015-07-08 11:40:00,111.14,111.23,110.99,111.11,46982.0,99.5311,99.6117,99.3967,99.5042,46982.0
2015-07-08 11:50:00,111.11,111.17,111.01,111.09,28169.0,99.5042,99.5579,99.4146,99.4863,28169.0
2015-07-08 12:00:00,111.09,111.21,111.08,111.15,12356.0,99.4863,99.5937,99.4773,99.54,12356.0
2015-07-08 12:10:00,111.12,111.14,111.05,111.14,14710.0,99.5132,99.5311,99.4505,99.5311,14710.0
2015-07-08 12:20:00,111.13,111.25,111.12,111.2,11310.0,99.5221,99.6296,99.5132,99.5848,11310.0
2015-07-08 12:30:00,111.2,111.22,111.1,111.11,10872.0,99.5848,99.6027,99.4952,99.5042,10872.0
2015-07-08 12:40:00,111.12,111.14,111.07,111.12,16278.0,99.5132,99.5311,99.4684,99.5132,16278.0
2015-07-08 12:50:00,111.13,111.35,111.12,111.34,11372.0,99.5221,99.7191,99.5132,99.7102,11372.0
2015-07-08 13:00:00,111.31,111.33,111.2,111.24,8500.0,99.6833,99.7012,99.5848,99.6206,8500.0
2015-07-08 13:10:00,111.22,111.35,111.22,111.24,11893.0,99.6027,99.7191,99.6027,99.6206,11893.0
2015-07-08 13:20:00,111.25,111.32,111.14,111.28,11118.0,99.6296,99.6923,99.5311,99.6564,11118.0
2015-07-08 13:30:00,111.28,111.28,111.12,111.17,44212.0,99.6564,99.6564,99.5132,99.5579,44212.0
2015-07-08 13:40:00,111.18,111.27,111.16,111.22,11862.0,99.5669,99.6475,99.549,99.6027,11862.0
2015-07-08 13:50:00,111.25,111.25,111.17,111.21,8104.0,99.6296,99.6296,99.5579,99.5937,8104.0
2015-07-08 14:00:00,111.23,111.27,111.07,111.13,23229.0,99.6117,99.6475,99.4684,99.5221,23229.0
2015-07-08 14:10:00,111.07,111.22,111.0,111.0,14244.0,99.4684,99.6027,99.4057,99.4057,14244.0
2015-07-08 14:20:00,111.0,111.01,110.81,110.99,23482.0,99.4057,99.4146,99.2355,99.3967,23482.0
2015-07-08 14:30:00,110.92,110.96,110.7,110.72,16032.0,99.334,99.3699,99.137,99.1549,16032.0
2015-07-08 14:40:00,110.72,110.79,110.44,110.44,20952.0,99.1549,99.2176,98.9042,98.9042,20952.0
2015-07-08 14:50:00,110.42,110.84,110.4,110.74,50974.0,98.8863,99.2624,98.8684,99.1728,50974.0
2015-07-08 15:00:00,110.71,111.02,110.68,110.95,55016.0,99.146,99.4236,99.1191,99.3609,55016.0
2015-07-08 15:10:00,110.96,111.02,110.71,110.71,39966.0,99.3699,99.4236,99.146,99.146,39966.0
2015-07-08 15:20:00,110.73,110.76,110.5,110.5,27769.0,99.1639,99.1908,98.9579,98.9579,27769.0
2015-07-08 15:30:00,110.49,110.76,110.49,110.68,18424.0,98.949,99.1908,98.949,99.1191,18424.0
2015-07-08 15:40:00,110.68,110.89,110.5,110.69,38488.0,99.1191,99.3072,98.9579,99.1281,38488.0
2015-07-08 15:50:00,110.68,110.75,110.61,110.64,60981.0,99.1191,99.1818,99.0564,99.0833,60981.0
2015-07-09 09:30:00,112.21,112.21,111.39,111.94,16458.0,100.4893,100.4893,99.7549,100.2475,16458.0
2015-07-09 09:40:00,111.9,111.97,111.57,111.77,12125.0,100.2117,100.2744,99.9161,100.0953,12125.0
2015-07-09 09:50:00,111.81,111.85,111.58,111.65,6101.0,100.1311,100.1669,99.9251,99.9878,6101.0
2015-07-09 10:00:00,111.67,111.82,111.58,111.65,8017.0,100.0057,100.14,99.9251,99.9878,8017.0
2015-07-09 10:10:00,111.59,111.87,111.59,111.74,16720.0,99.9341,100.1848,99.9341,100.0684,16720.0
2015-07-09 10:20:00,111.72,111.79,111.61,111.62,20273.0,100.0505,100.1132,99.952,99.9609,20273.0
2015-07-09 10:30:00,111.65,111.66,111.41,111.54,33578.0,99.9878,99.9967,99.7729,99.8893,33578.0
2015-07-09 10:40:00,111.56,111.56,111.43,111.51,7393.0,99.9072,99.9072,99.7908,99.8624,7393.0
2015-07-09 10:50:00,111.52,111.64,111.42,111.6,12584.0,99.8714,99.9788,99.7818,99.943,12584.0
2015-07-09 11:00:00,111.61,111.68,111.53,111.68,6231.0,99.952,100.0147,99.8803,100.0147,6231.0
2015-07-09 11:10:00,111.67,111.73,111.59,111.61,5201.0,100.0057,100.0594,99.9341,99.952,5201.0
2015-07-09 11:20:00,111.57,111.57,111.41,111.41,8891.0,99.9161,99.9161,99.7729,99.7729,8891.0
2015-07-09 11:30:00,111.38,111.48,111.29,111.31,16632.0,99.746,99.8355,99.6654,99.6833,16632.0
2015-07-09 11:40:00,111.33,111.38,111.3,111.3,8120.0,99.7012,99.746,99.6743,99.6743,8120.0
2015-07-09 11:50:00,111.33,111.39,111.13,111.15,18263.0,99.7012,99.7549,99.5221,99.54,18263.0
2015-07-09 12:00:00,111.14,111.19,110.97,111.01,12800.0,99.5311,99.5758,99.3788,99.4146,12800.0
2015-07-09 12:10:00,111.0,111.05,110.94,111.0,7376.0,99.4057,99.4505,99.352,99.4057,7376.0
2015-07-09 12:20:00,111.02,111.02,110.95,110.97,6231.0,99.4236,99.4236,99.3609,99.3788,6231.0
2015-07-09 12:30:00,110.94,110.98,110.92,110.93,8456.0,99.352,99.3878,99.334,99.343,8456.0
2015-07-09 12:40:00,110.92,111.12,110.92,111.04,12274.0,99.334,99.5132,99.334,99.4415,12274.0
2015-07-09 12:50:00,111.07,111.22,111.07,111.21,8762.0,99.4684,99.6027,99.4684,99.5937,8762.0
2015-07-09 13:00:00,111.17,111.18,110.93,110.96,7089.0,99.5579,99.5669,99.343,99.3699,7089.0
2015-07-09 13:10:00,110.96,110.96,110.89,110.92,6278.0,99.3699,99.3699,99.3072,99.334,6278.0
2015-07-09 13:20:00,110.91,110.91,110.71,110.78,26676.0,99.3251,99.3251,99.146,99.2087,26676.0
2015-07-09 13:30:00,110.77,110.98,110.77,110.97,10655.0,99.1997,99.3878,99.1997,99.3788,10655.0
2015-07-09 13:40:00,110.96,110.96,110.79,110.84,23133.0,99.3699,99.3699,99.2176,99.2624,23133.0
2015-07-09 13:50:00,110.84,110.85,110.73,110.81,9620.0,99.2624,99.2714,99.1639,99.2355,9620.0
2015-07-09 14:00:00,110.81,110.85,110.68,110.72,7559.0,99.2355,99.2714,99.1191,99.1549,7559.0
2015-07-09 14:10:00,110.76,110.79,110.66,110.73,33777.0,99.1908,99.2176,99.1012,99.1639,33777.0
2015-07-09 14:20:00,110.75,110.8,110.68,110.77,12996.0,99.1818,99.2266,99.1191,99.1997,12996.0
2015-07-09 14:30:00,110.77,110.79,110.65,110.75,8729.0,99.1997,99.2176,99.0922,99.1818,8729.0
2015-07-09 14:40:00,110.74,110.78,110.65,110.69,8032.0,99.1728,99.2087,99.0922,99.1281,8032.0
2015-07-09 14:50:00,110.69,110.96,110.68,110.93,9940.0,99.1281,99.3699,99.1191,99.343,9940.0
2015-07-09 15:00:00,110.92,111.01,110.89,111.01,10016.0,99.334,99.4146,99.3072,99.4146,10016.0
2015-07-09 15:10:00,111.02,111.03,110.95,110.98,10568.0,99.4236,99.4326,99.3609,99.3878,10568.0
2015-07-09 15:20:00,110.98,110.98,110.81,110.81,13880.0,99.3878,99.3878,99.2355,99.2355,13880.0
2015-07-09 15:30:00,110.81,110.83,110.65,110.76,15903.0,99.2355,99.2534,99.0922,99.1908,15903.0
2015-07-09 15:40:00,110.72,110.88,110.71,110.86,21745.0,99.1549,99.2982,99.146,99.2803,21745.0
2015-07-09 15:50:00,110.87,110.87,110.58,110.59,46294.0,99.2893,99.2893,99.0296,99.0385,46294.0
2015-07-10 09:30:00,111.77,112.06,111.47,111.78,25472.0,100.0953,100.355,99.8266,100.1042,25472.0
2015-07-10 09:40:00,111.79,111.92,111.69,111.92,10475.0,100.1132,100.2296,100.0236,100.2296,10475.0
2015-07-10 09:50:00,111.86,112.02,111.82,111.95,22170.0,100.1759,100.3191,100.14,100.2565,22170.0
2015-07-10 10:00:00,111.9,112.02,111.86,111.86,7953.0,100.2117,100.3191,100.1759,100.1759,7953.0
2015-07-10 10:10:00,111.79,111.81,111.64,111.77,8514.0,100.1132,100.1311,99.9788,100.0953,8514.0
2015-07-10 10:20:00,111.76,111.76,111.53,111.56,4743.0,100.0863,100.0863,99.8803,99.9072,4743.0
2015-07-10 10:30:00,111.54,111.67,111.54,111.6,11725.0,99.8893,100.0057,99.8893,99.943,11725.0
2015-07-10 10:40:00,111.6,111.6,111.5,111.54,5609.0,99.943,99.943,99.8535,99.8893,5609.0
2015-07-10 10:50:00,111.56,111.67,111.55,111.65,4907.0,99.9072,100.0057,99.8982,99.9878,4907.0
2015-07-10 11:00:00,111.62,111.77,111.62,111.72,4364.0,99.9609,100.0953,99.9609,100.0505,4364.0
2015-07-10 11:10:00,111.73,111.84,111.7,111.83,9973.0,100.0594,100.1579,100.0326,100.149,9973.0
2015-07-10 11:20:00,111.86,111.95,111.77,111.79,5695.0,100.1759,100.2565,100.0953,100.1132,5695.0
2015-07-10 11:30:00,111.8,111.82,111.72,111.79,9456.0,100.1221,100.14,100.0505,100.1132,9456.0
2015-07-10 11:40:00,111.79,112.06,111.78,112.04,6517.0,100.1132,100.355,100.1042,100.3371,6517.0
2015-07-10 11:50:00,112.05,112.13,112.03,112.06,11038.0,100.346,100.4177,100.3281,100.355,11038.0
2015-07-10 12:00:00,112.05,112.2,112.05,112.2,13800.0,100.346,100.4803,100.346,100.4803,13800.0
2015-07-10 12:10:00,112.2,112.21,112.16,112.18,12000.0,100.4803,100.4893,100.4445,100.4624,12000.0
2015-07-10 12:20:00,112.19,112.21,112.16,112.21,5128.0,100.4714,100.4893,100.4445,100.4893,5128.0
2015-07-10 12:30:00,112.19,112.19,112.0,112.0,6132.0,100.4714,100.4714,100.3012,100.3012,6132.0
2015-07-10 12:40:00,111.99,112.07,111.91,112.05,4700.0,100.2923,100.3639,100.2206,100.346,4700.0
2015-07-10 12:50:00,112.07,112.13,112.0,112.11,8207.0,100.3639,100.4177,100.3012,100.3997,8207.0
2015-07-10 13:00:00,112.12,112.17,112.06,112.15,3351.0,100.4087,100.4535,100.355,100.4356,3351.0
2015-07-10 13:10:00,112.09,112.13,111.98,112.07,5710.0,100.3818,100.4177,100.2833,100.3639,5710.0
2015-07-10 13:20:00,112.07,112.12,112.03,112.07,6945.0,100.3639,100.4087,100.3281,100.3639,6945.0
2015-07-10 13:30:00,112.05,112.07,112.01,112.03,5402.0,100.346,100.3639,100.3102,100.3281,5402.0
2015-07-10 13:40:00,112.03,112.03,111.91,111.94,11024.0,100.3281,100.3281,100.2206,100.2475,11024.0
2015-07-10 13:50:00,111.95,112.04,111.94,112.04,5215.0,100.2565,100.3371,100.2475,100.3371,5215.0
2015-07-10 14:00:00,112.04,112.18,111.99,112.12,10993.0,100.3371,100.4624,100.2923,100.4087,10993.0
2015-07-10 14:10:00,112.13,112.23,112.06,112.2,9012.0,100.4177,100.5072,100.355,100.4803,9012.0
2015-07-10 14:20:00,112.22,112.23,112.15,112.17,6572.0,100.4983,100.5072,100.4356,100.4535,6572.0
2015-07-10 14:30:00,112.17,112.25,112.16,112.21,8676.0,100.4535,100.5251,100.4445,100.4893,8676.0
2015-07-10 14:40:00,112.23,112.36,112.23,112.27,10932.0,100.5072,100.6236,100.5072,100.543,10932.0
2015-07-10 14:50:00,112.26,112.29,112.14,112.23,12728.0,100.5341,100.5609,100.4266,100.5072,12728.0
2015-07-10 15:00:00,112.25,112.26,112.18,112.24,8333.0,100.5251,100.5341,100.4624,100.5162,8333.0
2015-07-10 15:10:00,112.26,112.43,112.26,112.4,10394.0,100.5341,100.6863,100.5341,100.6595,10394.0
2015-07-10 15:20:00,112.4,112.41,112.32,112.34,10066.0,100.6595,100.6684,100.5878,100.6057,10066.0
2015-07-10 15:30:00,112.33,112.38,112.27,112.35,15259.0,100.5968,100.6415,100.543,100.6147,15259.0
2015-07-10 15:40:00,112.36,112.45,112.33,112.4,23229.0,100.6236,100.7042,100.5968,100.6595,23229.0
2015-07-10 15:50:00,112.41,112.45,112.27,112.27,34582.0,100.6684,100.7042,100.543,100.543,34582.0
2015-07-13 09:30:00,113.26,113.37,112.92,113.18,18084.0,101.4296,101.5281,101.1251,101.358,18084.0
2015-07-13 09:40:00,113.21,113.21,112.95,113.06,6123.0,101.3848,101.3848,101.152,101.2505,6123.0
2015-07-13 09:50:00,113.09,113.13,112.88,113.03,8421.0,101.2774,101.3132,101.0893,101.2236,8421.0
2015-07-13 10:00:00,113.08,113.16,112.95,113.1,10527.0,101.2684,101.3401,101.152,101.2863,10527.0
2015-07-13 10:10:00,113.09,113.16,113.05,113.08,3089.0,101.2774,101.3401,101.2416,101.2684,3089.0
2015-07-13 10:20:00,113.1,113.13,113.02,113.02,4288.0,101.2863,101.3132,101.2147,101.2147,4288.0
2015-07-13 10:30:00,113.04,113.13,113.01,113.06,6128.0,101.2326,101.3132,101.2057,101.2505,6128.0
2015-07-13 10:40:00,113.08,113.17,113.04,113.15,9126.0,101.2684,101.349,101.2326,101.3311,9126.0
2015-07-13 10:50:00,113.11,113.18,113.09,113.13,4978.0,101.2953,101.358,101.2774,101.3132,4978.0
2015-07-13 11:00:00,113.11,113.16,113.08,113.08,7488.0,101.2953,101.3401,101.2684,101.2684,7488.0
2015-07-13 11:10:00,113.09,113.19,113.07,113.12,11878.0,101.2774,101.3669,101.2595,101.3042,11878.0
2015-07-13 11:20:00,113.11,113.16,113.1,113.16,5681.0,101.2953,101.3401,101.2863,101.3401,5681.0
2015-07-13 11:30:00,113.15,113.31,113.14,113.29,5137.0,101.3311,101.4744,101.3222,101.4565,5137.0
2015-07-13 11:40:00,113.29,113.29,113.19,113.21,4313.0,101.4565,101.4565,101.3669,101.3848,4313.0
2015-07-13 11:50:00,113.2,113.27,113.19,113.23,5671.0,101.3759,101.4386,101.3669,101.4028,5671.0
2015-07-13 12:00:00,113.24,113.27,113.22,113.26,5042.0,101.4117,101.4386,101.3938,101.4296,5042.0
2015-07-13 12:10:00,113.29,113.31,113.21,113.22,5316.0,101.4565,101.4744,101.3848,101.3938,5316.0
2015-07-13 12:20:00,113.21,113.3,113.19,113.28,3746.0,101.3848,101.4654,101.3669,101.4475,3746.0
2015-07-13 12:30:00,113.29,113.34,113.27,113.28,3898.0,101.4565,101.5013,101.4386,101.4475,3898.0
2015-07-13 12:40:00,113.27,113.28,113.23,113.27,4146.0,101.4386,101.4475,101.4028,101.4386,4146.0
2015-07-13 12:50:00,113.3,113.32,113.25,113.27,6101.0,101.4654,101.4834,101.4207,101.4386,6101.0
2015-07-13 13:00:00,113.28,113.31,113.26,113.28,8216.0,101.4475,101.4744,101.4296,101.4475,8216.0
2015-07-13 13:10:00,113.27,113.31,113.26,113.31,4805.0,101.4386,101.4744,101.4296,101.4744,4805.0
2015-07-13 13:20:00,113.28,113.31,113.26,113.29,2270.0,101.4475,101.4744,101.4296,101.4565,2270.0
2015-07-13 13:30:00,113.29,113.3,113.25,113.3,5142.0,101.4565,101.4654,101.4207,101.4654,5142.0
2015-07-13 13:40:00,113.29,113.29,113.22,113.27,5688.0,101.4565,101.4565,101.3938,101.4386,5688.0
2015-07-13 13:50:00,113.26,113.27,113.2,113.21,4270.0,101.4296,101.4386,101.3759,101.3848,4270.0
2015-07-13 14:00:00,113.21,113.24,113.17,113.24,5784.0,101.3848,101.4117,101.349,101.4117,5784.0
2015-07-13 14:10:00,113.24,113.35,113.24,113.33,6219.0,101.4117,101.5102,101.4117,101.4923,6219.0
2015-07-13 14:20:00,113.34,113.39,113.31,113.33,4707.0,101.5013,101.546,101.4744,101.4923,4707.0
2015-07-13 14:30:00,113.3,113.31,113.26,113.29,6427.0,101.4654,101.4744,101.4296,101.4565,6427.0
2015-07-13 14:40:00,113.27,113.34,113.27,113.34,5641.0,101.4386,101.5013,101.4386,101.5013,5641.0
2015-07-13 14:50:00,113.33,113.52,113.33,113.5,5330.0,101.4923,101.6625,101.4923,101.6446,5330.0
2015-07-13 15:00:00,113.5,113.55,113.45,113.48,6402.0,101.6446,101.6893,101.5998,101.6266,6402.0
2015-07-13 15:10:00,113.49,113.55,113.47,113.55,11786.0,101.6356,101.6893,101.6177,101.6893,11786.0
2015-07-13 15:20:00,113.56,113.67,113.55,113.65,12151.0,101.6983,101.7968,101.6893,101.7789,12151.0
2015-07-13 15:30:00,113.65,113.68,113.58,113.59,22282.0,101.7789,101.8058,101.7162,101.7252,22282.0
2015-07-13 15:40:00,113.6,113.75,113.6,113.7,19364.0,101.7341,101.8684,101.7341,101.8237,19364.0
2015-07-13 15:50:00,113.7,113.82,113.67,113.72,85764.0,101.8237,101.9311,101.7968,101.8416,85764.0
2015-07-14 09:30:00,113.61,113.9,113.18,113.76,17369.0,101.7431,102.0028,101.358,101.8774,17369.0
2015-07-14 09:40:00,113.78,113.94,113.71,113.88,6355.0,101.8953,102.0386,101.8326,101.9849,6355.0
2015-07-14 09:50:00,113.96,114.09,113.83,113.88,21689.0,102.0565,102.1729,101.9401,101.9849,21689.0
2015-07-14 10:00:00,113.83,114.17,113.83,114.14,6669.0,101.9401,102.2446,101.9401,102.2177,6669.0
2015-07-14 10:10:00,114.13,114.31,114.13,114.2,14171.0,102.2087,102.3699,102.2087,102.2714,14171.0
2015-07-14 10:20:00,114.21,114.26,114.13,114.17,7064.0,102.2804,102.3252,102.2087,102.2446,7064.0
2015-07-14 10:30:00,114.18,114.27,114.14,114.19,11378.0,102.2535,102.3341,102.2177,102.2625,11378.0
2015-07-14 10:40:00,114.21,114.3,114.21,114.28,12067.0,102.2804,102.361,102.2804,102.3431,12067.0
2015-07-14 10:50:00,114.3,114.31,114.23,114.24,10018.0,102.361,102.3699,102.2983,102.3073,10018.0
2015-07-14 11:00:00,114.25,114.34,114.23,114.24,18725.0,102.3162,102.3968,102.2983,102.3073,18725.0
2015-07-14 11:10:00,114.23,114.34,114.22,114.31,12133.0,102.2983,102.3968,102.2893,102.3699,12133.0
2015-07-14 11:20:00,114.27,114.29,114.19,114.23,7360.0,102.3341,102.352,102.2625,102.2983,7360.0
2015-07-14 11:30:00,114.26,114.31,114.23,114.3,9022.0,102.3252,102.3699,102.2983,102.361,9022.0
2015-07-14 11:40:00,114.29,114.29,114.17,114.17,6427.0,102.352,102.352,102.2446,102.2446,6427.0
2015-07-14 11:50:00,114.17,114.35,114.17,114.33,6363.0,102.2446,102.4058,102.2446,102.3879,6363.0
2015-07-14 12:00:00,114.33,114.38,114.29,114.32,5810.0,102.3879,102.4326,102.352,102.3789,5810.0
2015-07-14 12:10:00,114.34,114.4,114.31,114.39,5658.0,102.3968,102.4505,102.3699,102.4416,5658.0
2015-07-14 12:20:00,114.38,114.39,114.27,114.37,5585.0,102.4326,102.4416,102.3341,102.4237,5585.0
2015-07-14 12:30:00,114.38,114.42,114.29,114.33,4530.0,102.4326,102.4685,102.352,102.3879,4530.0
2015-07-14 12:40:00,114.32,114.32,114.21,114.26,5200.0,102.3789,102.3789,102.2804,102.3252,5200.0
2015-07-14 12:50:00,114.26,114.38,114.26,114.38,10107.0,102.3252,102.4326,102.3252,102.4326,10107.0
2015-07-14 13:00:00,114.37,114.43,114.34,114.43,8145.0,102.4237,102.4774,102.3968,102.4774,8145.0
2015-07-14 13:10:00,114.41,114.5,114.41,114.46,11953.0,102.4595,102.5401,102.4595,102.5043,11953.0
2015-07-14 13:20:00,114.46,114.58,114.46,114.55,15330.0,102.5043,102.6117,102.5043,102.5849,15330.0
2015-07-14 13:30:00,114.54,114.54,114.47,114.49,7270.0,102.5759,102.5759,102.5132,102.5311,7270.0
2015-07-14 13:40:00,114.49,114.5,114.42,114.48,9321.0,102.5311,102.5401,102.4685,102.5222,9321.0
2015-07-14 13:50:00,114.47,114.53,114.47,114.51,8801.0,102.5132,102.567,102.5132,102.5491,8801.0
2015-07-14 14:00:00,114.5,114.51,114.43,114.44,13614.0,102.5401,102.5491,102.4774,102.4864,13614.0
2015-07-14 14:10:00,114.45,114.55,114.43,114.55,15460.0,102.4953,102.5849,102.4774,102.5849,15460.0
2015-07-14 14:20:00,114.54,114.58,114.48,114.58,18774.0,102.5759,102.6117,102.5222,102.6117,18774.0
2015-07-14 14:30:00,114.58,114.67,114.53,114.62,19766.0,102.6117,102.6923,102.567,102.6476,19766.0
2015-07-14 14:40:00,114.62,114.65,114.58,114.63,19101.0,102.6476,102.6744,102.6117,102.6565,19101.0
2015-07-14 14:50:00,114.64,114.75,114.64,114.73,25508.0,102.6655,102.764,102.6655,102.7461,25508.0
2015-07-14 15:00:00,114.73,114.82,114.71,114.75,24369.0,102.7461,102.8267,102.7282,102.764,24369.0
2015-07-14 15:10:00,114.74,114.88,114.73,114.84,23110.0,102.755,102.8804,102.7461,102.8446,23110.0
2015-07-14 15:20:00,114.84,114.91,114.79,114.9,20554.0,102.8446,102.9073,102.7998,102.8983,20554.0
2015-07-14 15:30:00,114.9,114.9,114.75,114.82,52209.0,102.8983,102.8983,102.764,102.8267,52209.0
2015-07-14 15:40:00,114.82,114.86,114.74,114.86,35809.0,102.8267,102.8625,102.755,102.8625,35809.0
2015-07-14 15:50:00,114.86,114.87,114.69,114.71,101865.0,102.8625,102.8715,102.7103,102.7282,101865.0
2015-07-15 09:30:00,114.71,115.25,114.2,115.24,37167.0,102.7282,103.2118,102.2714,103.2028,37167.0
2015-07-15 09:40:00,115.26,115.35,114.95,115.29,35855.0,103.2207,103.3013,102.9431,103.2476,35855.0
2015-07-15 09:50:00,115.29,115.45,115.24,115.38,23481.0,103.2476,103.3909,103.2028,103.3282,23481.0
2015-07-15 10:00:00,115.36,115.37,115.2,115.31,38849.0,103.3103,103.3192,103.167,103.2655,38849.0
2015-07-15 10:10:00,115.31,115.47,115.27,115.42,31843.0,103.2655,103.4088,103.2297,103.364,31843.0
2015-07-15 10:20:00,115.39,115.48,115.27,115.3,30099.0,103.3371,103.4177,103.2297,103.2565,30099.0
2015-07-15 10:30:00,115.3,115.42,115.28,115.41,11929.0,103.2565,103.364,103.2386,103.355,11929.0
2015-07-15 10:40:00,115.39,115.43,115.3,115.34,13443.0,103.3371,103.373,103.2565,103.2924,13443.0
2015-07-15 10:50:00,115.34,115.45,115.33,115.39,10865.0,103.2924,103.3909,103.2834,103.3371,10865.0
2015-07-15 11:00:00,115.38,115.38,115.31,115.38,10957.0,103.3282,103.3282,103.2655,103.3282,10957.0
2015-07-15 11:10:00,115.38,115.38,115.27,115.28,12000.0,103.3282,103.3282,103.2297,103.2386,12000.0
2015-07-15 11:20:00,115.26,115.34,115.13,115.14,11377.0,103.2207,103.2924,103.1043,103.1132,11377.0
2015-07-15 11:30:00,115.14,115.22,115.1,115.19,15082.0,103.1132,103.1849,103.0774,103.158,15082.0
2015-07-15 11:40:00,115.22,115.25,115.18,115.24,11111.0,103.1849,103.2118,103.1491,103.2028,11111.0
2015-07-15 11:50:00,115.23,115.24,115.15,115.22,13760.0,103.1938,103.2028,103.1222,103.1849,13760.0
2015-07-15 12:00:00,115.23,115.23,115.18,115.19,10467.0,103.1938,103.1938,103.1491,103.158,10467.0
2015-07-15 12:10:00,115.2,115.24,115.12,115.13,10953.0,103.167,103.2028,103.0953,103.1043,10953.0
2015-07-15 12:20:00,115.1,115.21,115.09,115.21,11339.0,103.0774,103.1759,103.0685,103.1759,11339.0
2015-07-15 12:30:00,115.23,115.26,115.13,115.13,4800.0,103.1938,103.2207,103.1043,103.1043,4800.0
2015-07-15 12:40:00,115.12,115.15,115.09,115.11,9025.0,103.0953,103.1222,103.0685,103.0864,9025.0
2015-07-15 12:50:00,115.11,115.11,115.08,115.11,9879.0,103.0864,103.0864,103.0595,103.0864,9879.0
2015-07-15 13:00:00,115.1,115.22,115.05,115.22,12358.0,103.0774,103.1849,103.0326,103.1849,12358.0
2015-07-15 13:10:00,115.21,115.28,115.15,115.16,11042.0,103.1759,103.2386,103.1222,103.1312,11042.0
2015-07-15 13:20:00,115.15,115.15,115.05,115.08,5478.0,103.1222,103.1222,103.0326,103.0595,5478.0
2015-07-15 13:30:00,115.07,115.07,114.92,114.93,11766.0,103.0506,103.0506,102.9162,102.9252,11766.0
2015-07-15 13:40:00,114.92,114.95,114.88,114.89,8858.0,102.9162,102.9431,102.8804,102.8894,8858.0
2015-07-15 13:50:00,114.88,114.9,114.84,114.87,15675.0,102.8804,102.8983,102.8446,102.8715,15675.0
2015-07-15 14:00:00,114.86,114.88,114.78,114.81,18080.0,102.8625,102.8804,102.7909,102.8177,18080.0
2015-07-15 14:10:00,114.81,114.83,114.78,114.81,9863.0,102.8177,102.8356,102.7909,102.8177,9863.0
2015-07-15 14:20:00,114.82,114.84,114.76,114.81,9204.0,102.8267,102.8446,102.7729,102.8177,9204.0
2015-07-15 14:30:00,114.8,114.81,114.58,114.63,11793.0,102.8088,102.8177,102.6117,102.6565,11793.0
2015-07-15 14:40:00,114.64,114.65,114.26,114.29,63513.0,102.6655,102.6744,102.3252,102.352,63513.0
2015-07-15 14:50:00,114.28,114.45,114.26,114.43,20462.0,102.3431,102.4953,102.3252,102.4774,20462.0
2015-07-15 15:00:00,114.45,114.5,114.43,114.45,14704.0,102.4953,102.5401,102.4774,102.4953,14704.0
2015-07-15 15:10:00,114.42,114.57,114.39,114.56,20300.0,102.4685,102.6028,102.4416,102.5938,20300.0
2015-07-15 15:20:00,114.57,114.57,114.42,114.54,23238.0,102.6028,102.6028,102.4685,102.5759,23238.0
2015-07-15 15:30:00,114.55,114.72,114.49,114.65,33435.0,102.5849,102.7371,102.5311,102.6744,33435.0
2015-07-15 15:40:00,114.65,114.68,114.5,114.52,83181.0,102.6744,102.7013,102.5401,102.558,83181.0
2015-07-15 15:50:00,114.52,114.61,114.44,114.52,108358.0,102.558,102.6386,102.4864,102.558,108358.0
2015-07-16 09:30:00,115.07,115.28,114.71,114.84,26777.0,103.0506,103.2386,102.7282,102.8446,26777.0
2015-07-16 09:40:00,114.81,115.0,114.74,114.86,21678.0,102.8177,102.9879,102.755,102.8625,21678.0
2015-07-16 09:50:00,114.88,115.01,114.87,114.99,10879.0,102.8804,102.9968,102.8715,102.9789,10879.0
2015-07-16 10:00:00,114.98,115.08,114.59,114.59,16352.0,102.97,103.0595,102.6207,102.6207,16352.0
2015-07-16 10:10:00,114.6,114.62,114.38,114.4,8690.0,102.6297,102.6476,102.4326,102.4505,8690.0
2015-07-16 10:20:00,114.42,114.71,114.41,114.71,16275.0,102.4685,102.7282,102.4595,102.7282,16275.0
2015-07-16 10:30:00,114.68,114.68,114.48,114.48,15436.0,102.7013,102.7013,102.5222,102.5222,15436.0
2015-07-16 10:40:00,114.46,114.48,114.26,114.43,19568.0,102.5043,102.5222,102.3252,102.4774,19568.0
2015-07-16 10:50:00,114.45,114.64,114.45,114.51,10857.0,102.4953,102.6655,102.4953,102.5491,10857.0
2015-07-16 11:00:00,114.51,114.58,114.4,114.57,12915.0,102.5491,102.6117,102.4505,102.6028,12915.0
2015-07-16 11:10:00,114.57,114.6,114.5,114.52,11924.0,102.6028,102.6297,102.5401,102.558,11924.0
2015-07-16 11:20:00,114.51,114.72,114.51,114.67,22766.0,102.5491,102.7371,102.5491,102.6923,22766.0
2015-07-16 11:30:00,114.7,114.78,114.65,114.73,9489.0,102.7192,102.7909,102.6744,102.7461,9489.0
2015-07-16 11:40:00,114.75,114.82,114.66,114.67,19697.0,102.764,102.8267,102.6834,102.6923,19697.0
2015-07-16 11:50:00,114.67,114.67,114.56,114.56,9708.0,102.6923,102.6923,102.5938,102.5938,9708.0
2015-07-16 12:00:00,114.56,114.66,114.55,114.63,6570.0,102.5938,102.6834,102.5849,102.6565,6570.0
2015-07-16 12:10:00,114.64,114.68,114.57,114.58,7398.0,102.6655,102.7013,102.6028,102.6117,7398.0
2015-07-16 12:20:00,114.59,114.66,114.49,114.49,7014.0,102.6207,102.6834,102.5311,102.5311,7014.0
2015-07-16 12:30:00,114.52,114.53,114.46,114.5,4992.0,102.558,102.567,102.5043,102.5401,4992.0
2015-07-16 12:40:00,114.49,114.54,114.44,114.46,6780.0,102.5311,102.5759,102.4864,102.5043,6780.0
2015-07-16 12:50:00,114.45,114.47,114.41,114.42,8046.0,102.4953,102.5132,102.4595,102.4685,8046.0
2015-07-16 13:00:00,114.43,114.47,114.4,114.4,6846.0,102.4774,102.5132,102.4505,102.4505,6846.0
2015-07-16 13:10:00,114.41,114.41,114.26,114.26,6233.0,102.4595,102.4595,102.3252,102.3252,6233.0
2015-07-16 13:20:00,114.26,114.31,114.17,114.28,19024.0,102.3252,102.3699,102.2446,102.3431,19024.0
2015-07-16 13:30:00,114.27,114.36,114.27,114.32,7931.0,102.3341,102.4147,102.3341,102.3789,7931.0
2015-07-16 13:40:00,114.32,114.33,114.28,114.33,10295.0,102.3789,102.3879,102.3431,102.3879,10295.0
2015-07-16 13:50:00,114.33,114.33,114.22,114.24,10208.0,102.3879,102.3879,102.2893,102.3073,10208.0
2015-07-16 14:00:00,114.26,114.48,114.2,114.46,26181.0,102.3252,102.5222,102.2714,102.5043,26181.0
2015-07-16 14:10:00,114.45,114.46,114.37,114.46,7520.0,102.4953,102.5043,102.4237,102.5043,7520.0
2015-07-16 14:20:00,114.48,114.48,114.42,114.46,8885.0,102.5222,102.5222,102.4685,102.5043,8885.0
2015-07-16 14:30:00,114.44,114.62,114.43,114.61,9348.0,102.4864,102.6476,102.4774,102.6386,9348.0
2015-07-16 14:40:00,114.63,114.65,114.53,114.53,9162.0,102.6565,102.6744,102.567,102.567,9162.0
2015-07-16 14:50:00,114.5,114.51,114.37,114.39,14993.0,102.5401,102.5491,102.4237,102.4416,14993.0
2015-07-16 15:00:00,114.38,114.42,114.3,114.31,16443.0,102.4326,102.4685,102.361,102.3699,16443.0
2015-07-16 15:10:00,114.3,114.47,114.3,114.41,17677.0,102.361,102.5132,102.361,102.4595,17677.0
2015-07-16 15:20:00,114.4,114.6,114.39,114.59,19132.0,102.4505,102.6297,102.4416,102.6207,19132.0
2015-07-16 15:30:00,114.59,114.7,114.58,114.7,31539.0,102.6207,102.7192,102.6117,102.7192,31539.0
2015-07-16 15:40:00,114.7,114.71,114.64,114.66,58386.0,102.7192,102.7282,102.6655,102.6834,58386.0
2015-07-16 15:50:00,114.66,114.73,114.65,114.69,58405.0,102.6834,102.7461,102.6744,102.7103,58405.0
2015-07-17 09:30:00,114.47,114.86,113.96,113.96,55062.0,102.5132,102.8625,102.0565,102.0565,55062.0
2015-07-17 09:40:00,113.86,113.89,113.51,113.7,26980.0,101.9669,101.9938,101.6535,101.8237,26980.0
2015-07-17 09:50:00,113.67,113.79,113.55,113.57,10780.0,101.7968,101.9043,101.6893,101.7072,10780.0
2015-07-17 10:00:00,113.57,113.64,113.27,113.29,12025.0,101.7072,101.7699,101.4386,101.4565,12025.0
2015-07-17 10:10:00,113.28,113.28,112.95,113.07,23781.0,101.4475,101.4475,101.152,101.2595,23781.0
2015-07-17 10:20:00,113.07,113.17,112.95,113.0,21976.0,101.2595,101.349,101.152,101.1968,21976.0
2015-07-17 10:30:00,113.04,113.1,112.96,112.99,33106.0,101.2326,101.2863,101.161,101.1878,33106.0
2015-07-17 10:40:00,112.98,113.05,112.9,112.9,10286.0,101.1789,101.2416,101.1072,101.1072,10286.0
2015-07-17 10:50:00,112.9,112.9,112.75,112.75,13851.0,101.1072,101.1072,100.9729,100.9729,13851.0
2015-07-17 11:00:00,112.78,112.78,112.64,112.71,18616.0,100.9998,100.9998,100.8744,100.9371,18616.0
2015-07-17 11:10:00,112.72,112.77,112.56,112.58,24264.0,100.946,100.9908,100.8027,100.8206,24264.0
2015-07-17 11:20:00,112.59,112.61,112.43,112.47,25945.0,100.8296,100.8475,100.6863,100.7221,25945.0
2015-07-17 11:30:00,112.48,112.54,112.42,112.45,22682.0,100.7311,100.7848,100.6774,100.7042,22682.0
2015-07-17 11:40:00,112.44,112.44,112.23,112.33,31888.0,100.6953,100.6953,100.5072,100.5968,31888.0
2015-07-17 11:50:00,112.29,112.4,112.28,112.36,12627.0,100.5609,100.6595,100.552,100.6236,12627.0
2015-07-17 12:00:00,112.35,112.37,112.16,112.17,14033.0,100.6147,100.6326,100.4445,100.4535,14033.0
2015-07-17 12:10:00,112.18,112.22,112.13,112.2,8626.0,100.4624,100.4983,100.4177,100.4803,8626.0
2015-07-17 12:20:00,112.21,112.21,112.08,112.14,9865.0,100.4893,100.4893,100.3729,100.4266,9865.0
2015-07-17 12:30:00,112.16,112.38,112.16,112.35,11779.0,100.4445,100.6415,100.4445,100.6147,11779.0
2015-07-17 12:40:00,112.38,112.43,112.17,112.22,32301.0,100.6415,100.6863,100.4535,100.4983,32301.0
2015-07-17 12:50:00,112.23,112.42,112.19,112.3,157374.0,100.5072,100.6774,100.4714,100.5699,157374.0
2015-07-17 13:00:00,112.3,112.39,112.2,112.39,51313.0,100.5699,100.6505,100.4803,100.6505,51313.0
2015-07-17 13:10:00,112.4,112.58,112.39,112.53,17119.0,100.6595,100.8206,100.6505,100.7759,17119.0
2015-07-17 13:20:00,112.53,112.55,112.34,112.38,7718.0,100.7759,100.7938,100.6057,100.6415,7718.0
2015-07-17 13:30:00,112.39,112.43,112.28,112.39,12656.0,100.6505,100.6863,100.552,100.6505,12656.0
2015-07-17 13:40:00,112.39,112.54,112.39,112.53,12937.0,100.6505,100.7848,100.6505,100.7759,12937.0
2015-07-17 13:50:00,112.51,112.55,112.41,112.45,12150.0,100.758,100.7938,100.6684,100.7042,12150.0
2015-07-17 14:00:00,112.43,112.43,112.27,112.39,11332.0,100.6863,100.6863,100.543,100.6505,11332.0
2015-07-17 14:10:00,112.4,112.42,112.34,112.39,17146.0,100.6595,100.6774,100.6057,100.6505,17146.0
2015-07-17 14:20:00,112.41,112.48,112.34,112.45,61905.0,100.6684,100.7311,100.6057,100.7042,61905.0
2015-07-17 14:30:00,112.46,112.58,112.44,112.56,25933.0,100.7132,100.8206,100.6953,100.8027,25933.0
2015-07-17 14:40:00,112.56,112.59,112.51,112.55,45418.0,100.8027,100.8296,100.758,100.7938,45418.0
2015-07-17 14:50:00,112.55,112.62,112.54,112.59,14746.0,100.7938,100.8565,100.7848,100.8296,14746.0
2015-07-17 15:00:00,112.57,112.59,112.39,112.39,117500.0,100.8117,100.8296,100.6505,100.6505,117500.0
2015-07-17 15:10:00,112.41,112.45,112.35,112.43,18714.0,100.6684,100.7042,100.6147,100.6863,18714.0
2015-07-17 15:20:00,112.43,112.57,112.41,112.57,16832.0,100.6863,100.8117,100.6684,100.8117,16832.0
2015-07-17 15:30:00,112.55,112.66,112.5,112.59,48417.0,100.7938,100.8923,100.749,100.8296,48417.0
2015-07-17 15:40:00,112.58,112.58,112.49,112.57,72640.0,100.8206,100.8206,100.74,100.8117,72640.0
2015-07-17 15:50:00,112.57,112.86,112.55,112.86,195032.0,100.8117,101.0714,100.7938,101.0714,195032.0
2015-07-20 09:30:00,112.71,113.19,112.38,113.02,38771.0,100.9371,101.3669,100.6415,101.2147,38771.0
2015-07-20 09:40:00,112.95,113.18,112.52,112.75,19382.0,101.152,101.358,100.7669,100.9729,19382.0
2015-07-20 09:50:00,112.79,113.08,112.67,112.87,24508.0,101.0087,101.2684,100.9012,101.0804,24508.0
2015-07-20 10:00:00,112.82,112.82,112.65,112.77,22914.0,101.0356,101.0356,100.8833,100.9908,22914.0
2015-07-20 10:10:00,112.81,112.83,112.64,112.66,20825.0,101.0266,101.0445,100.8744,100.8923,20825.0
2015-07-20 10:20:00,112.66,112.99,112.57,112.88,22694.0,100.8923,101.1878,100.8117,101.0893,22694.0
2015-07-20 10:30:00,112.88,113.02,112.86,113.0,15237.0,101.0893,101.2147,101.0714,101.1968,15237.0
2015-07-20 10:40:00,112.98,112.98,112.78,112.84,6151.0,101.1789,101.1789,100.9998,101.0535,6151.0
2015-07-20 10:50:00,112.82,113.1,112.77,113.05,21080.0,101.0356,101.2863,100.9908,101.2416,21080.0
2015-07-20 11:00:00,113.05,113.17,113.02,113.16,12971.0,101.2416,101.349,101.2147,101.3401,12971.0
2015-07-20 11:10:00,113.15,113.19,113.02,113.02,22120.0,101.3311,101.3669,101.2147,101.2147,22120.0
2015-07-20 11:20:00,113.0,113.17,112.94,113.05,11728.0,101.1968,101.349,101.143,101.2416,11728.0
2015-07-20 11:30:00,113.06,113.15,113.01,113.15,14717.0,101.2505,101.3311,101.2057,101.3311,14717.0
2015-07-20 11:40:00,113.16,113.22,113.04,113.08,18098.0,101.3401,101.3938,101.2326,101.2684,18098.0
2015-07-20 11:50:00,113.08,113.21,113.01,113.18,11991.0,101.2684,101.3848,101.2057,101.358,11991.0
2015-07-20 12:00:00,113.16,113.18,113.1,113.1,5132.0,101.3401,101.358,101.2863,101.2863,5132.0
2015-07-20 12:10:00,113.1,113.34,113.09,113.34,6910.0,101.2863,101.5013,101.2774,101.5013,6910.0
2015-07-20 12:20:00,113.33,113.38,113.28,113.31,11349.0,101.4923,101.5371,101.4475,101.4744,11349.0
2015-07-20 12:30:00,113.3,113.41,113.3,113.39,9662.0,101.4654,101.564,101.4654,101.546,9662.0
2015-07-20 12:40:00,113.39,113.56,113.37,113.48,11661.0,101.546,101.6983,101.5281,101.6266,11661.0
2015-07-20 12:50:00,113.48,113.61,113.48,113.5,11035.0,101.6266,101.7431,101.6266,101.6446,11035.0
2015-07-20 13:00:00,113.49,113.54,113.42,113.42,10599.0,101.6356,101.6804,101.5729,101.5729,10599.0
2015-07-20 13:10:00,113.41,113.5,113.37,113.46,13493.0,101.564,101.6446,101.5281,101.6087,13493.0
2015-07-20 13:20:00,113.45,113.55,113.43,113.54,8001.0,101.5998,101.6893,101.5819,101.6804,8001.0
2015-07-20 13:30:00,113.54,113.61,113.53,113.55,40918.0,101.6804,101.7431,101.6714,101.6893,40918.0
2015-07-20 13:40:00,113.54,113.54,113.33,113.35,26517.0,101.6804,101.6804,101.4923,101.5102,26517.0
2015-07-20 13:50:00,113.38,113.38,113.25,113.29,12714.0,101.5371,101.5371,101.4207,101.4565,12714.0
2015-07-20 14:00:00,113.32,113.44,113.3,113.37,17155.0,101.4834,101.5908,101.4654,101.5281,17155.0
2015-07-20 14:10:00,113.36,113.36,113.16,113.19,14962.0,101.5192,101.5192,101.3401,101.3669,14962.0
2015-07-20 14:20:00,113.19,113.43,113.17,113.41,16294.0,101.3669,101.5819,101.349,101.564,16294.0
2015-07-20 14:30:00,113.38,113.45,113.23,113.24,22371.0,101.5371,101.5998,101.4028,101.4117,22371.0
2015-07-20 14:40:00,113.25,113.37,113.25,113.34,26990.0,101.4207,101.5281,101.4207,101.5013,26990.0
2015-07-20 14:50:00,113.33,113.34,113.2,113.22,53576.0,101.4923,101.5013,101.3759,101.3938,53576.0
2015-07-20 15:00:00,113.21,113.21,113.08,113.15,37570.0,101.3848,101.3848,101.2684,101.3311,37570.0
2015-07-20 15:10:00,113.14,113.16,113.07,113.08,32647.0,101.3222,101.3401,101.2595,101.2684,32647.0
2015-07-20 15:20:00,113.08,113.09,113.01,113.05,24233.0,101.2684,101.2774,101.2057,101.2416,24233.0
2015-07-20 15:30:00,113.05,113.06,112.98,112.98,53068.0,101.2416,101.2505,101.1789,101.1789,53068.0
2015-07-20 15:40:00,113.0,113.03,112.86,112.9,79119.0,101.1968,101.2236,101.0714,101.1072,79119.0
2015-07-20 15:50:00,112.9,112.98,112.76,112.77,149300.0,101.1072,101.1789,100.9818,100.9908,149300.0
2015-07-21 09:30:00,112.99,113.31,111.89,112.72,34615.0,101.1878,101.4744,100.2027,100.946,34615.0
2015-07-21 09:40:00,112.81,113.18,112.81,113.11,13234.0,101.0266,101.358,101.0266,101.2953,13234.0
2015-07-21 09:50:00,113.11,113.29,113.03,113.29,26598.0,101.2953,101.4565,101.2236,101.4565,26598.0
2015-07-21 10:00:00,113.35,113.41,113.24,113.28,16738.0,101.5102,101.564,101.4117,101.4475,16738.0
2015-07-21 10:10:00,113.26,113.43,113.17,113.33,18832.0,101.4296,101.5819,101.349,101.4923,18832.0
2015-07-21 10:20:00,113.29,113.42,113.24,113.29,10466.0,101.4565,101.5729,101.4117,101.4565,10466.0
2015-07-21 10:30:00,113.3,113.31,113.04,113.07,11880.0,101.4654,101.4744,101.2326,101.2595,11880.0
2015-07-21 10:40:00,113.05,113.23,113.05,113.2,33476.0,101.2416,101.4028,101.2416,101.3759,33476.0
2015-07-21 10:50:00,113.21,113.21,113.0,113.13,38632.0,101.3848,101.3848,101.1968,101.3132,38632.0
2015-07-21 11:00:00,113.09,113.12,112.75,112.81,59051.0,101.2774,101.3042,100.9729,101.0266,59051.0
2015-07-21 11:10:00,112.81,112.82,112.46,112.46,16098.0,101.0266,101.0356,100.7132,100.7132,16098.0
2015-07-21 11:20:00,112.45,112.51,112.37,112.37,12723.0,100.7042,100.758,100.6326,100.6326,12723.0
2015-07-21 11:30:00,112.38,112.48,112.35,112.39,13002.0,100.6415,100.7311,100.6147,100.6505,13002.0
2015-07-21 11:40:00,112.39,112.45,112.34,112.45,12821.0,100.6505,100.7042,100.6057,100.7042,12821.0
2015-07-21 11:50:00,112.46,112.5,112.42,112.45,9146.0,100.7132,100.749,100.6774,100.7042,9146.0
2015-07-21 12:00:00,112.45,112.61,112.41,112.61,16798.0,100.7042,100.8475,100.6684,100.8475,16798.0
2015-07-21 12:10:00,112.61,112.61,112.37,112.43,12697.0,100.8475,100.8475,100.6326,100.6863,12697.0
2015-07-21 12:20:00,112.41,112.51,112.41,112.51,8194.0,100.6684,100.758,100.6684,100.758,8194.0
2015-07-21 12:30:00,112.53,112.62,112.51,112.56,7547.0,100.7759,100.8565,100.758,100.8027,7547.0
2015-07-21 12:40:00,112.57,112.63,112.51,112.51,7936.0,100.8117,100.8654,100.758,100.758,7936.0
2015-07-21 12:50:00,112.52,112.57,112.46,112.56,10829.0,100.7669,100.8117,100.7132,100.8027,10829.0
2015-07-21 13:00:00,112.57,112.57,112.36,112.39,9522.0,100.8117,100.8117,100.6236,100.6505,9522.0
2015-07-21 13:10:00,112.39,112.57,112.39,112.54,7506.0,100.6505,100.8117,100.6505,100.7848,7506.0
2015-07-21 13:20:00,112.54,112.67,112.47,112.67,11652.0,100.7848,100.9012,100.7221,100.9012,11652.0
2015-07-21 13:30:00,112.67,112.67,112.47,112.47,10148.0,100.9012,100.9012,100.7221,100.7221,10148.0
2015-07-21 13:40:00,112.47,112.54,112.46,112.5,10453.0,100.7221,100.7848,100.7132,100.749,10453.0
2015-07-21 13:50:00,112.47,112.49,112.4,112.43,12274.0,100.7221,100.74,100.6595,100.6863,12274.0
2015-07-21 14:00:00,112.42,112.42,112.27,112.32,12310.0,100.6774,100.6774,100.543,100.5878,12310.0
2015-07-21 14:10:00,112.29,112.39,112.26,112.33,17255.0,100.5609,100.6505,100.5341,100.5968,17255.0
2015-07-21 14:20:00,112.34,112.48,112.29,112.48,10141.0,100.6057,100.7311,100.5609,100.7311,10141.0
2015-07-21 14:30:00,112.48,112.52,112.37,112.44,8035.0,100.7311,100.7669,100.6326,100.6953,8035.0
2015-07-21 14:40:00,112.45,112.49,112.37,112.38,14273.0,100.7042,100.74,100.6326,100.6415,14273.0
2015-07-21 14:50:00,112.36,112.36,112.23,112.31,11680.0,100.6236,100.6236,100.5072,100.5789,11680.0
2015-07-21 15:00:00,112.33,112.36,112.28,112.34,28102.0,100.5968,100.6236,100.552,100.6057,28102.0
2015-07-21 15:10:00,112.34,112.45,112.3,112.45,16377.0,100.6057,100.7042,100.5699,100.7042,16377.0
2015-07-21 15:20:00,112.44,112.49,112.37,112.45,23728.0,100.6953,100.74,100.6326,100.7042,23728.0
2015-07-21 15:30:00,112.46,112.6,112.46,112.58,25179.0,100.7132,100.8386,100.7132,100.8206,25179.0
2015-07-21 15:40:00,112.58,112.59,112.5,112.57,31369.0,100.8206,100.8296,100.749,100.8117,31369.0
2015-07-21 15:50:00,112.56,112.66,112.47,112.6,98667.0,100.8027,100.8923,100.7221,100.8386,98667.0
2015-07-22 09:30:00,112.44,112.88,112.0,112.62,44531.0,100.6953,101.0893,100.3012,100.8565,44531.0
2015-07-22 09:40:00,112.61,112.71,112.29,112.35,13713.0,100.8475,100.9371,100.5609,100.6147,13713.0
2015-07-22 09:50:00,112.35,112.6,112.29,112.52,11663.0,100.6147,100.8386,100.5609,100.7669,11663.0
2015-07-22 10:00:00,112.58,112.66,112.48,112.63,9178.0,100.8206,100.8923,100.7311,100.8654,9178.0
2015-07-22 10:10:00,112.63,112.66,112.54,112.61,11866.0,100.8654,100.8923,100.7848,100.8475,11866.0
2015-07-22 10:20:00,112.64,112.79,112.62,112.66,12637.0,100.8744,101.0087,100.8565,100.8923,12637.0
2015-07-22 10:30:00,112.67,112.69,112.52,112.52,14016.0,100.9012,100.9192,100.7669,100.7669,14016.0
2015-07-22 10:40:00,112.55,112.59,112.45,112.45,8905.0,100.7938,100.8296,100.7042,100.7042,8905.0
2015-07-22 10:50:00,112.45,112.53,112.39,112.51,11076.0,100.7042,100.7759,100.6505,100.758,11076.0
2015-07-22 11:00:00,112.5,112.6,112.43,112.57,24606.0,100.749,100.8386,100.6863,100.8117,24606.0
2015-07-22 11:10:00,112.58,112.62,112.46,112.51,15189.0,100.8206,100.8565,100.7132,100.758,15189.0
2015-07-22 11:20:00,112.52,112.57,112.47,112.55,15692.0,100.7669,100.8117,100.7221,100.7938,15692.0
2015-07-22 11:30:00,112.54,112.6,112.53,112.58,7742.0,100.7848,100.8386,100.7759,100.8206,7742.0
2015-07-22 11:40:00,112.58,112.64,112.53,112.54,10406.0,100.8206,100.8744,100.7759,100.7848,10406.0
2015-07-22 11:50:00,112.55,112.59,112.52,112.55,12226.0,100.7938,100.8296,100.7669,100.7938,12226.0
2015-07-22 12:00:00,112.55,112.65,112.55,112.56,9896.0,100.7938,100.8833,100.7938,100.8027,9896.0
2015-07-22 12:10:00,112.55,112.57,112.48,112.52,6769.0,100.7938,100.8117,100.7311,100.7669,6769.0
2015-07-22 12:20:00,112.55,112.66,112.53,112.66,4984.0,100.7938,100.8923,100.7759,100.8923,4984.0
2015-07-22 12:30:00,112.63,112.63,112.48,112.49,9749.0,100.8654,100.8654,100.7311,100.74,9749.0
2015-07-22 12:40:00,112.48,112.48,112.39,112.39,7684.0,100.7311,100.7311,100.6505,100.6505,7684.0
2015-07-22 12:50:00,112.38,112.38,112.29,112.34,17147.0,100.6415,100.6415,100.5609,100.6057,17147.0
2015-07-22 13:00:00,112.35,112.36,112.24,112.26,14547.0,100.6147,100.6236,100.5162,100.5341,14547.0
2015-07-22 13:10:00,112.26,112.34,112.25,112.34,10577.0,100.5341,100.6057,100.5251,100.6057,10577.0
2015-07-22 13:20:00,112.34,112.35,112.26,112.28,14770.0,100.6057,100.6147,100.5341,100.552,14770.0
2015-07-22 13:30:00,112.27,112.36,112.27,112.33,15479.0,100.543,100.6236,100.543,100.5968,15479.0
2015-07-22 13:40:00,112.31,112.33,112.22,112.22,8264.0,100.5789,100.5968,100.4983,100.4983,8264.0
2015-07-22 13:50:00,112.19,112.19,112.1,112.18,8295.0,100.4714,100.4714,100.3908,100.4624,8295.0
2015-07-22 14:00:00,112.16,112.17,111.98,112.0,9133.0,100.4445,100.4535,100.2833,100.3012,9133.0
2015-07-22 14:10:00,111.99,112.13,111.98,112.12,11135.0,100.2923,100.4177,100.2833,100.4087,11135.0
2015-07-22 14:20:00,112.13,112.25,112.13,112.15,16303.0,100.4177,100.5251,100.4177,100.4356,16303.0
2015-07-22 14:30:00,112.17,112.28,112.17,112.25,11212.0,100.4535,100.552,100.4535,100.5251,11212.0
2015-07-22 14:40:00,112.25,112.26,112.17,112.23,9919.0,100.5251,100.5341,100.4535,100.5072,9919.0
2015-07-22 14:50:00,112.25,112.28,112.17,112.21,15535.0,100.5251,100.552,100.4535,100.4893,15535.0
2015-07-22 15:00:00,112.2,112.22,112.17,112.21,28896.0,100.4803,100.4983,100.4535,100.4893,28896.0
2015-07-22 15:10:00,112.2,112.2,112.1,112.2,18169.0,100.4803,100.4803,100.3908,100.4803,18169.0
2015-07-22 15:20:00,112.22,112.22,112.01,112.01,22545.0,100.4983,100.4983,100.3102,100.3102,22545.0
2015-07-22 15:30:00,112.02,112.07,111.87,111.87,27274.0,100.3191,100.3639,100.1848,100.1848,27274.0
2015-07-22 15:40:00,111.87,111.93,111.85,111.88,30154.0,100.1848,100.2385,100.1669,100.1938,30154.0
2015-07-22 15:50:00,111.87,111.94,111.77,111.84,179156.0,100.1848,100.2475,100.0953,100.1579,179156.0
2015-07-23 09:30:00,111.95,112.33,111.49,111.54,51143.0,100.2565,100.5968,99.8445,99.8893,51143.0
2015-07-23 09:40:00,111.54,111.84,111.4,111.83,10542.0,99.8893,100.1579,99.7639,100.149,10542.0
2015-07-23 09:50:00,111.86,111.96,111.76,111.79,18750.0,100.1759,100.2654,100.0863,100.1132,18750.0
2015-07-23 10:00:00,111.74,111.84,111.51,111.68,6523.0,100.0684,100.1579,99.8624,100.0147,6523.0
2015-07-23 10:10:00,111.73,111.94,111.73,111.94,8214.0,100.0594,100.2475,100.0594,100.2475,8214.0
2015-07-23 10:20:00,111.9,111.94,111.79,111.93,10089.0,100.2117,100.2475,100.1132,100.2385,10089.0
2015-07-23 10:30:00,111.9,112.06,111.9,112.06,6854.0,100.2117,100.355,100.2117,100.355,6854.0
2015-07-23 10:40:00,112.09,112.16,112.03,112.1,12503.0,100.3818,100.4445,100.3281,100.3908,12503.0
2015-07-23 10:50:00,112.12,112.25,112.05,112.16,7813.0,100.4087,100.5251,100.346,100.4445,7813.0
2015-07-23 11:00:00,112.16,112.22,112.04,112.05,16225.0,100.4445,100.4983,100.3371,100.346,16225.0
2015-07-23 11:10:00,112.04,112.04,111.72,111.73,11125.0,100.3371,100.3371,100.0505,100.0594,11125.0
2015-07-23 11:20:00,111.76,111.89,111.76,111.86,4743.0,100.0863,100.2027,100.0863,100.1759,4743.0
2015-07-23 11:30:00,111.86,111.86,111.61,111.61,10924.0,100.1759,100.1759,99.952,99.952,10924.0
2015-07-23 11:40:00,111.61,111.66,111.6,111.64,9307.0,99.952,99.9967,99.943,99.9788,9307.0
2015-07-23 11:50:00,111.63,111.64,111.47,111.52,8975.0,99.9699,99.9788,99.8266,99.8714,8975.0
2015-07-23 12:00:00,111.53,111.61,111.45,111.61,49045.0,99.8803,99.952,99.8087,99.952,49045.0
2015-07-23 12:10:00,111.62,111.79,111.61,111.69,22200.0,99.9609,100.1132,99.952,100.0236,22200.0
2015-07-23 12:20:00,111.68,111.86,111.67,111.69,9451.0,100.0147,100.1759,100.0057,100.0236,9451.0
2015-07-23 12:30:00,111.69,111.71,111.6,111.63,7993.0,100.0236,100.0415,99.943,99.9699,7993.0
2015-07-23 12:40:00,111.64,111.66,111.53,111.53,7372.0,99.9788,99.9967,99.8803,99.8803,7372.0
2015-07-23 12:50:00,111.48,111.5,111.44,111.45,5995.0,99.8355,99.8535,99.7997,99.8087,5995.0
2015-07-23 13:00:00,111.46,111.54,111.44,111.54,5876.0,99.8176,99.8893,99.7997,99.8893,5876.0
2015-07-23 13:10:00,111.53,111.53,111.37,111.39,6645.0,99.8803,99.8803,99.737,99.7549,6645.0
2015-07-23 13:20:00,111.4,111.5,111.36,111.45,12431.0,99.7639,99.8535,99.7281,99.8087,12431.0
2015-07-23 13:30:00,111.44,111.49,111.39,111.47,7206.0,99.7997,99.8445,99.7549,99.8266,7206.0
2015-07-23 13:40:00,111.47,111.53,111.46,111.52,9483.0,99.8266,99.8803,99.8176,99.8714,9483.0
2015-07-23 13:50:00,111.5,111.61,111.41,111.6,7693.0,99.8535,99.952,99.7729,99.943,7693.0
2015-07-23 14:00:00,111.62,111.67,111.6,111.61,6480.0,99.9609,100.0057,99.943,99.952,6480.0
2015-07-23 14:10:00,111.6,111.6,111.41,111.52,18020.0,99.943,99.943,99.7729,99.8714,18020.0
2015-07-23 14:20:00,111.53,111.55,111.46,111.54,9997.0,99.8803,99.8982,99.8176,99.8893,9997.0
2015-07-23 14:30:00,111.54,111.68,111.5,111.68,10764.0,99.8893,100.0147,99.8535,100.0147,10764.0
2015-07-23 14:40:00,111.7,111.71,111.6,111.7,19121.0,100.0326,100.0415,99.943,100.0326,19121.0
2015-07-23 14:50:00,111.68,111.68,111.4,111.49,11144.0,100.0147,100.0147,99.7639,99.8445,11144.0
2015-07-23 15:00:00,111.49,111.54,111.44,111.49,14527.0,99.8445,99.8893,99.7997,99.8445,14527.0
2015-07-23 15:10:00,111.5,111.52,111.35,111.37,25790.0,99.8535,99.8714,99.7191,99.737,25790.0
2015-07-23 15:20:00,111.37,111.46,111.28,111.3,23298.0,99.737,99.8176,99.6564,99.6743,23298.0
2015-07-23 15:30:00,111.3,111.37,111.23,111.36,25577.0,99.6743,99.737,99.6117,99.7281,25577.0
2015-07-23 15:40:00,111.37,111.45,111.21,111.34,46913.0,99.737,99.8087,99.5937,99.7102,46913.0
2015-07-23 15:50:00,111.34,111.39,111.18,111.25,142993.0,99.7102,99.7549,99.5669,99.6296,142993.0
2015-07-24 09:30:00,111.24,111.24,110.6,110.81,26677.0,99.6206,99.6206,99.0475,99.2355,26677.0
2015-07-24 09:40:00,110.77,110.96,110.69,110.89,24367.0,99.1997,99.3699,99.1281,99.3072,24367.0
2015-07-24 09:50:00,110.89,111.2,110.87,111.13,34665.0,99.3072,99.5848,99.2893,99.5221,34665.0
2015-07-24 10:00:00,111.11,111.22,110.97,111.02,17003.0,99.5042,99.6027,99.3788,99.4236,17003.0
2015-07-24 10:10:00,111.03,111.03,110.58,110.59,12275.0,99.4326,99.4326,99.0296,99.0385,12275.0
2015-07-24 10:20:00,110.6,110.61,110.31,110.44,22922.0,99.0475,99.0564,98.7878,98.9042,22922.0
2015-07-24 10:30:00,110.42,110.44,110.24,110.41,19079.0,98.8863,98.9042,98.7251,98.8773,19079.0
2015-07-24 10:40:00,110.41,110.41,110.16,110.19,15936.0,98.8773,98.8773,98.6534,98.6803,15936.0
2015-07-24 10:50:00,110.19,110.28,110.15,110.15,14759.0,98.6803,98.7609,98.6445,98.6445,14759.0
2015-07-24 11:00:00,110.15,110.33,110.13,110.29,17887.0,98.6445,98.8057,98.6266,98.7698,17887.0
2015-07-24 11:10:00,110.3,110.3,110.11,110.23,17596.0,98.7788,98.7788,98.6086,98.7161,17596.0
2015-07-24 11:20:00,110.28,110.38,110.22,110.33,13418.0,98.7609,98.8504,98.7072,98.8057,13418.0
2015-07-24 11:30:00,110.35,110.41,110.15,110.19,11979.0,98.8236,98.8773,98.6445,98.6803,11979.0
2015-07-24 11:40:00,110.23,110.26,110.11,110.14,9765.0,98.7161,98.743,98.6086,98.6355,9765.0
2015-07-24 11:50:00,110.11,110.13,109.97,109.97,13759.0,98.6086,98.6266,98.4833,98.4833,13759.0
2015-07-24 12:00:00,109.97,110.03,109.93,109.95,12752.0,98.4833,98.537,98.4474,98.4654,12752.0
2015-07-24 12:10:00,109.98,110.08,109.93,110.04,15200.0,98.4922,98.5818,98.4474,98.546,15200.0
2015-07-24 12:20:00,110.07,110.08,109.93,109.95,10553.0,98.5728,98.5818,98.4474,98.4654,10553.0
2015-07-24 12:30:00,109.94,110.03,109.88,109.96,11513.0,98.4564,98.537,98.4027,98.4743,11513.0
2015-07-24 12:40:00,109.95,109.95,109.7,109.72,13536.0,98.4654,98.4654,98.2415,98.2594,13536.0
2015-07-24 12:50:00,109.72,109.78,109.71,109.71,11292.0,98.2594,98.3131,98.2504,98.2504,11292.0
2015-07-24 13:00:00,109.7,109.81,109.7,109.75,11138.0,98.2415,98.34,98.2415,98.2863,11138.0
2015-07-24 13:10:00,109.74,109.8,109.64,109.74,17924.0,98.2773,98.331,98.1877,98.2773,17924.0
2015-07-24 13:20:00,109.74,109.77,109.6,109.61,11038.0,98.2773,98.3042,98.1519,98.1609,11038.0
2015-07-24 13:30:00,109.61,109.65,109.5,109.5,11525.0,98.1609,98.1967,98.0624,98.0624,11525.0
2015-07-24 13:40:00,109.52,109.52,109.29,109.42,14731.0,98.0803,98.0803,97.8743,97.9907,14731.0
2015-07-24 13:50:00,109.43,109.5,109.38,109.39,13216.0,97.9997,98.0624,97.9549,97.9639,13216.0
2015-07-24 14:00:00,109.39,109.43,109.34,109.36,13644.0,97.9639,97.9997,97.9191,97.937,13644.0
2015-07-24 14:10:00,109.33,109.4,109.14,109.18,19554.0,97.9101,97.9728,97.74,97.7758,19554.0
2015-07-24 14:20:00,109.2,109.51,109.2,109.5,28513.0,97.7937,98.0713,97.7937,98.0624,28513.0
2015-07-24 14:30:00,109.5,109.53,109.35,109.48,31372.0,98.0624,98.0892,97.928,98.0445,31372.0
2015-07-24 14:40:00,109.48,109.54,109.47,109.49,22895.0,98.0445,98.0982,98.0355,98.0534,22895.0
2015-07-24 14:50:00,109.48,109.53,109.31,109.52,14976.0,98.0445,98.0892,97.8922,98.0803,14976.0
2015-07-24 15:00:00,109.5,109.7,109.45,109.7,19422.0,98.0624,98.2415,98.0176,98.2415,19422.0
2015-07-24 15:10:00,109.7,109.87,109.7,109.83,23295.0,98.2415,98.3937,98.2415,98.3579,23295.0
2015-07-24 15:20:00,109.82,109.9,109.67,109.67,26445.0,98.3489,98.4206,98.2146,98.2146,26445.0
2015-07-24 15:30:00,109.68,109.77,109.51,109.55,41684.0,98.2236,98.3042,98.0713,98.1071,41684.0
2015-07-24 15:40:00,109.55,109.72,109.49,109.57,53726.0,98.1071,98.2594,98.0534,98.1251,53726.0
2015-07-24 15:50:00,109.59,109.6,109.45,109.54,94549.0,98.143,98.1519,98.0176,98.0982,94549.0
2015-07-27 09:30:00,109.0,109.1,108.25,108.32,38569.0,97.6146,97.7041,96.9429,97.0056,38569.0
2015-07-27 09:40:00,108.4,108.49,107.91,108.01,63139.0,97.0773,97.1579,96.6384,96.728,63139.0
2015-07-27 09:50:00,108.02,108.03,107.89,107.92,60820.0,96.737,96.7459,96.6205,96.6474,60820.0
2015-07-27 10:00:00,107.95,108.0,107.84,107.91,92922.0,96.6743,96.719,96.5758,96.6384,92922.0
2015-07-27 10:10:00,107.89,107.96,107.8,107.94,63045.0,96.6205,96.6832,96.5399,96.6653,63045.0
2015-07-27 10:20:00,107.95,108.12,107.72,107.98,62375.0,96.6743,96.8265,96.4683,96.7011,62375.0
2015-07-27 10:30:00,107.98,108.93,107.95,108.92,130183.0,96.7011,97.5519,96.6743,97.5429,130183.0
2015-07-27 10:40:00,108.92,108.95,108.3,108.38,44281.0,97.5429,97.5698,96.9877,97.0594,44281.0
2015-07-27 10:50:00,108.43,108.7,108.22,108.31,39205.0,97.1041,97.3459,96.9161,96.9967,39205.0
2015-07-27 11:00:00,108.27,108.45,108.24,108.29,30464.0,96.9608,97.122,96.934,96.9788,30464.0
2015-07-27 11:10:00,108.3,108.43,108.15,108.3,28770.0,96.9877,97.1041,96.8534,96.9877,28770.0
2015-07-27 11:20:00,108.31,108.45,108.14,108.29,17284.0,96.9967,97.122,96.8444,96.9788,17284.0
2015-07-27 11:30:00,108.31,108.36,108.19,108.21,24796.0,96.9967,97.0414,96.8892,96.9071,24796.0
2015-07-27 11:40:00,108.24,108.24,108.0,108.04,35063.0,96.934,96.934,96.719,96.7549,35063.0
2015-07-27 11:50:00,108.04,108.15,107.96,108.02,22574.0,96.7549,96.8534,96.6832,96.737,22574.0
2015-07-27 12:00:00,108.04,108.08,107.86,107.96,18374.0,96.7549,96.7907,96.5937,96.6832,18374.0
2015-07-27 12:10:00,107.96,108.05,107.92,107.94,14879.0,96.6832,96.7638,96.6474,96.6653,14879.0
2015-07-27 12:20:00,107.98,108.14,107.93,108.13,18894.0,96.7011,96.8444,96.6564,96.8355,18894.0
2015-07-27 12:30:00,108.14,108.26,108.11,108.21,28683.0,96.8444,96.9519,96.8176,96.9071,28683.0
2015-07-27 12:40:00,108.21,108.23,108.13,108.16,20095.0,96.9071,96.925,96.8355,96.8623,20095.0
2015-07-27 12:50:00,108.14,108.29,108.1,108.29,17595.0,96.8444,96.9788,96.8086,96.9788,17595.0
2015-07-27 13:00:00,108.29,108.37,108.23,108.36,17804.0,96.9788,97.0504,96.925,97.0414,17804.0
2015-07-27 13:10:00,108.36,108.41,108.28,108.39,17819.0,97.0414,97.0862,96.9698,97.0683,17819.0
2015-07-27 13:20:00,108.4,108.4,108.18,108.19,14862.0,97.0773,97.0773,96.8802,96.8892,14862.0
2015-07-27 13:30:00,108.2,108.2,108.06,108.09,27688.0,96.8982,96.8982,96.7728,96.7996,27688.0
2015-07-27 13:40:00,108.09,108.14,107.99,108.11,15370.0,96.7996,96.8444,96.7101,96.8176,15370.0
2015-07-27 13:50:00,108.11,108.26,108.11,108.2,18561.0,96.8176,96.9519,96.8176,96.8982,18561.0
2015-07-27 14:00:00,108.21,108.33,108.2,108.27,17209.0,96.9071,97.0146,96.8982,96.9608,17209.0
2015-07-27 14:10:00,108.25,108.39,108.19,108.37,23163.0,96.9429,97.0683,96.8892,97.0504,23163.0
2015-07-27 14:20:00,108.38,108.44,108.27,108.32,54857.0,97.0594,97.1131,96.9608,97.0056,54857.0
2015-07-27 14:30:00,108.33,108.46,108.23,108.42,26474.0,97.0146,97.131,96.925,97.0952,26474.0
2015-07-27 14:40:00,108.45,108.58,108.42,108.56,55422.0,97.122,97.2385,97.0952,97.2206,55422.0
2015-07-27 14:50:00,108.57,108.62,108.51,108.58,25764.0,97.2295,97.2743,97.1758,97.2385,25764.0
2015-07-27 15:00:00,108.58,108.58,108.4,108.41,21041.0,97.2385,97.2385,97.0773,97.0862,21041.0
2015-07-27 15:10:00,108.4,108.45,108.32,108.35,27652.0,97.0773,97.122,97.0056,97.0325,27652.0
2015-07-27 15:20:00,108.37,108.46,108.32,108.32,31390.0,97.0504,97.131,97.0056,97.0056,31390.0
2015-07-27 15:30:00,108.29,108.35,108.23,108.3,40533.0,96.9788,97.0325,96.925,96.9877,40533.0
2015-07-27 15:40:00,108.29,108.45,108.25,108.44,49576.0,96.9788,97.122,96.9429,97.1131,49576.0
2015-07-27 15:50:00,108.43,108.48,108.26,108.43,109358.0,97.1041,97.1489,96.9519,97.1041,109358.0
2015-07-28 09:30:00,108.38,109.75,108.24,109.0,68359.0,97.0594,98.2863,96.934,97.6146,68359.0
2015-07-28 09:40:00,109.0,109.34,108.77,109.14,34034.0,97.6146,97.9191,97.4086,97.74,34034.0
2015-07-28 09:50:00,109.19,110.06,109.05,109.57,47608.0,97.7847,98.5639,97.6594,98.1251,47608.0
2015-07-28 10:00:00,109.58,110.1,109.54,110.09,34266.0,98.134,98.5997,98.0982,98.5907,34266.0
2015-07-28 10:10:00,110.05,110.7,109.91,110.7,65314.0,98.5549,99.137,98.4295,99.137,65314.0
2015-07-28 10:20:00,110.7,111.22,110.6,110.84,57358.0,99.137,99.6027,99.0475,99.2624,57358.0
2015-07-28 10:30:00,110.78,111.03,110.78,111.01,94466.0,99.2087,99.4326,99.2087,99.4146,94466.0
2015-07-28 10:40:00,111.01,111.79,111.0,111.73,68444.0,99.4146,100.1132,99.4057,100.0594,68444.0
2015-07-28 10:50:00,111.72,112.65,111.7,112.65,69514.0,100.0505,100.8833,100.0326,100.8833,69514.0
2015-07-28 11:00:00,112.65,112.96,112.45,112.84,84536.0,100.8833,101.161,100.7042,101.0535,84536.0
2015-07-28 11:10:00,112.89,113.18,112.45,112.71,59415.0,101.0983,101.358,100.7042,100.9371,59415.0
2015-07-28 11:20:00,112.65,113.07,112.45,113.02,41956.0,100.8833,101.2595,100.7042,101.2147,41956.0
2015-07-28 11:30:00,113.05,113.21,112.71,113.09,67473.0,101.2416,101.3848,100.9371,101.2774,67473.0
2015-07-28 11:40:00,113.09,113.11,112.85,113.01,60750.0,101.2774,101.2953,101.0624,101.2057,60750.0
2015-07-28 11:50:00,113.0,113.16,112.96,113.16,41256.0,101.1968,101.3401,101.161,101.3401,41256.0
2015-07-28 12:00:00,113.16,113.31,112.94,113.16,14739.0,101.3401,101.4744,101.143,101.3401,14739.0
2015-07-28 12:10:00,113.14,113.62,113.05,113.45,15536.0,101.3222,101.752,101.2416,101.5998,15536.0
2015-07-28 12:20:00,113.51,113.57,112.96,112.99,24665.0,101.6535,101.7072,101.161,101.1878,24665.0
2015-07-28 12:30:00,113.05,113.21,112.9,113.21,27401.0,101.2416,101.3848,101.1072,101.3848,27401.0
2015-07-28 12:40:00,113.21,113.76,113.21,113.63,26397.0,101.3848,101.8774,101.3848,101.761,26397.0
2015-07-28 12:50:00,113.6,113.62,113.07,113.07,47322.0,101.7341,101.752,101.2595,101.2595,47322.0
2015-07-28 13:00:00,113.07,113.09,112.57,112.7,88770.0,101.2595,101.2774,100.8117,100.9281,88770.0
2015-07-28 13:10:00,112.69,112.95,112.46,112.95,46643.0,100.9192,101.152,100.7132,101.152,46643.0
2015-07-28 13:20:00,112.96,113.35,112.94,113.25,29284.0,101.161,101.5102,101.143,101.4207,29284.0
2015-07-28 13:30:00,113.23,113.37,113.0,113.0,19523.0,101.4028,101.5281,101.1968,101.1968,19523.0
2015-07-28 13:40:00,113.0,113.22,113.0,113.2,19969.0,101.1968,101.3938,101.1968,101.3759,19969.0
2015-07-28 13:50:00,113.19,113.26,113.12,113.17,58612.0,101.3669,101.4296,101.3042,101.349,58612.0
2015-07-28 14:00:00,113.19,113.72,113.1,113.6,57003.0,101.3669,101.8416,101.2863,101.7341,57003.0
2015-07-28 14:10:00,113.63,113.91,113.63,113.85,18774.0,101.761,102.0117,101.761,101.958,18774.0
2015-07-28 14:20:00,113.8,113.91,113.65,113.84,31277.0,101.9132,102.0117,101.7789,101.949,31277.0
2015-07-28 14:30:00,113.86,113.92,113.68,113.73,25598.0,101.9669,102.0207,101.8058,101.8505,25598.0
2015-07-28 14:40:00,113.77,114.08,113.77,114.03,33082.0,101.8863,102.164,101.8863,102.1192,33082.0
2015-07-28 14:50:00,114.04,114.28,113.91,113.91,37762.0,102.1281,102.3431,102.0117,102.0117,37762.0
2015-07-28 15:00:00,113.91,113.95,113.74,113.74,33442.0,102.0117,102.0475,101.8595,101.8595,33442.0
2015-07-28 15:10:00,113.77,114.1,113.74,114.09,24702.0,101.8863,102.1819,101.8595,102.1729,24702.0
2015-07-28 15:20:00,114.07,114.07,113.59,113.79,54440.0,102.155,102.155,101.7252,101.9043,54440.0
2015-07-28 15:30:00,113.78,113.9,113.66,113.73,55384.0,101.8953,102.0028,101.7878,101.8505,55384.0
2015-07-28 15:40:00,113.7,113.79,113.56,113.67,86438.0,101.8237,101.9043,101.6983,101.7968,86438.0
2015-07-28 15:50:00,113.63,113.82,113.62,113.77,148858.0,101.761,101.9311,101.752,101.8863,148858.0
2015-07-29 09:30:00,113.88,113.92,113.05,113.61,33186.0,101.9849,102.0207,101.2416,101.7431,33186.0
2015-07-29 09:40:00,113.69,114.61,113.68,114.61,30007.0,101.8147,102.6386,101.8058,102.6386,30007.0
2015-07-29 09:50:00,114.58,114.58,113.84,114.23,26211.0,102.6117,102.6117,101.949,102.2983,26211.0
2015-07-29 10:00:00,114.25,114.65,114.21,114.55,32361.0,102.3162,102.6744,102.2804,102.5849,32361.0
2015-07-29 10:10:00,114.55,115.42,114.42,115.0,99387.0,102.5849,103.364,102.4685,102.9879,99387.0
2015-07-29 10:20:00,115.05,115.26,114.91,114.93,22068.0,103.0326,103.2207,102.9073,102.9252,22068.0
2015-07-29 10:30:00,114.97,115.12,114.77,114.88,23894.0,102.961,103.0953,102.7819,102.8804,23894.0
2015-07-29 10:40:00,114.86,115.19,114.83,115.19,32099.0,102.8625,103.158,102.8356,103.158,32099.0
2015-07-29 10:50:00,115.17,115.29,114.98,115.0,12723.0,103.1401,103.2476,102.97,102.9879,12723.0
2015-07-29 11:00:00,114.98,115.36,114.87,115.3,20011.0,102.97,103.3103,102.8715,103.2565,20011.0
2015-07-29 11:10:00,115.36,115.6,115.31,115.58,27294.0,103.3103,103.5252,103.2655,103.5073,27294.0
2015-07-29 11:20:00,115.61,115.78,115.3,115.3,17600.0,103.5342,103.6864,103.2565,103.2565,17600.0
2015-07-29 11:30:00,115.3,115.65,115.3,115.65,23579.0,103.2565,103.57,103.2565,103.57,23579.0
2015-07-29 11:40:00,115.66,115.69,115.5,115.57,16163.0,103.5789,103.6058,103.4356,103.4983,16163.0
2015-07-29 11:50:00,115.57,115.63,115.42,115.45,9759.0,103.4983,103.5521,103.364,103.3909,9759.0
2015-07-29 12:00:00,115.47,115.48,115.2,115.2,12346.0,103.4088,103.4177,103.167,103.167,12346.0
2015-07-29 12:10:00,115.2,115.27,115.14,115.2,13477.0,103.167,103.2297,103.1132,103.167,13477.0
2015-07-29 12:20:00,115.18,115.28,115.14,115.19,6527.0,103.1491,103.2386,103.1132,103.158,6527.0
2015-07-29 12:30:00,115.22,115.22,114.97,115.06,7510.0,103.1849,103.1849,102.961,103.0416,7510.0
2015-07-29 12:40:00,115.07,115.17,115.02,115.17,5298.0,103.0506,103.1401,103.0058,103.1401,5298.0
2015-07-29 12:50:00,115.18,115.18,114.9,114.94,15344.0,103.1491,103.1491,102.8983,102.9341,15344.0
2015-07-29 13:00:00,114.97,115.08,114.94,115.01,13456.0,102.961,103.0595,102.9341,102.9968,13456.0
2015-07-29 13:10:00,115.02,115.11,115.02,115.11,11106.0,103.0058,103.0864,103.0058,103.0864,11106.0
2015-07-29 13:20:00,115.1,115.11,115.0,115.04,12441.0,103.0774,103.0864,102.9879,103.0237,12441.0
2015-07-29 13:30:00,115.02,115.2,114.91,115.02,44148.0,103.0058,103.167,102.9073,103.0058,44148.0
2015-07-29 13:40:00,114.99,115.14,114.98,115.1,10192.0,102.9789,103.1132,102.97,103.0774,10192.0
2015-07-29 13:50:00,115.08,115.1,114.98,114.98,10319.0,103.0595,103.0774,102.97,102.97,10319.0
2015-07-29 14:00:00,115.04,115.54,114.99,115.28,21489.0,103.0237,103.4715,102.9789,103.2386,21489.0
2015-07-29 14:10:00,115.27,115.57,115.26,115.47,17062.0,103.2297,103.4983,103.2207,103.4088,17062.0
2015-07-29 14:20:00,115.47,115.54,115.2,115.36,13843.0,103.4088,103.4715,103.167,103.3103,13843.0
2015-07-29 14:30:00,115.33,115.51,115.27,115.43,10830.0,103.2834,103.4446,103.2297,103.373,10830.0
2015-07-29 14:40:00,115.46,115.66,115.46,115.65,18365.0,103.3998,103.5789,103.3998,103.57,18365.0
2015-07-29 14:50:00,115.64,115.78,115.64,115.76,12661.0,103.561,103.6864,103.561,103.6685,12661.0
2015-07-29 15:00:00,115.76,115.77,115.46,115.5,20797.0,103.6685,103.6774,103.3998,103.4356,20797.0
2015-07-29 15:10:00,115.49,115.54,115.42,115.47,24094.0,103.4267,103.4715,103.364,103.4088,24094.0
2015-07-29 15:20:00,115.47,115.69,115.45,115.67,32743.0,103.4088,103.6058,103.3909,103.5879,32743.0
2015-07-29 15:30:00,115.66,115.74,115.54,115.71,36074.0,103.5789,103.6506,103.4715,103.6237,36074.0
2015-07-29 15:40:00,115.72,115.75,115.49,115.5,66887.0,103.6327,103.6595,103.4267,103.4356,66887.0
2015-07-29 15:50:00,115.51,115.54,115.32,115.32,129756.0,103.4446,103.4715,103.2744,103.2744,129756.0
2015-07-30 09:30:00,115.34,116.23,115.21,116.07,50175.0,103.2924,104.0894,103.1759,103.9461,50175.0
2015-07-30 09:40:00,116.06,116.06,115.62,115.71,28675.0,103.9372,103.9372,103.5431,103.6237,28675.0
2015-07-30 09:50:00,115.78,115.81,115.58,115.75,33841.0,103.6864,103.7133,103.5073,103.6595,33841.0
2015-07-30 10:00:00,115.77,115.87,115.66,115.82,31027.0,103.6774,103.767,103.5789,103.7222,31027.0
2015-07-30 10:10:00,115.8,115.95,115.77,115.8,13948.0,103.7043,103.8386,103.6774,103.7043,13948.0
2015-07-30 10:20:00,115.8,115.83,115.75,115.81,19946.0,103.7043,103.7312,103.6595,103.7133,19946.0
2015-07-30 10:30:00,115.8,115.9,115.72,115.75,20777.0,103.7043,103.7939,103.6327,103.6595,20777.0
2015-07-30 10:40:00,115.75,115.87,115.74,115.75,17419.0,103.6595,103.767,103.6506,103.6595,17419.0
2015-07-30 10:50:00,115.75,115.75,115.44,115.44,15374.0,103.6595,103.6595,103.3819,103.3819,15374.0
2015-07-30 11:00:00,115.46,115.52,115.35,115.38,11420.0,103.3998,103.4536,103.3013,103.3282,11420.0
2015-07-30 11:10:00,115.42,115.64,115.42,115.54,10539.0,103.364,103.561,103.364,103.4715,10539.0
2015-07-30 11:20:00,115.54,115.71,115.53,115.61,10793.0,103.4715,103.6237,103.4625,103.5342,10793.0
2015-07-30 11:30:00,115.64,115.77,115.61,115.77,8178.0,103.561,103.6774,103.5342,103.6774,8178.0
2015-07-30 11:40:00,115.82,115.96,115.75,115.87,9174.0,103.7222,103.8476,103.6595,103.767,9174.0
2015-07-30 11:50:00,115.86,115.87,115.67,115.71,9898.0,103.758,103.767,103.5879,103.6237,9898.0
2015-07-30 12:00:00,115.76,115.8,115.68,115.71,7808.0,103.6685,103.7043,103.5968,103.6237,7808.0
2015-07-30 12:10:00,115.7,115.83,115.67,115.78,5830.0,103.6148,103.7312,103.5879,103.6864,5830.0
2015-07-30 12:20:00,115.78,115.87,115.64,115.74,14027.0,103.6864,103.767,103.561,103.6506,14027.0
2015-07-30 12:30:00,115.76,115.77,115.63,115.63,12316.0,103.6685,103.6774,103.5521,103.5521,12316.0
2015-07-30 12:40:00,115.66,115.7,115.59,115.67,11838.0,103.5789,103.6148,103.5162,103.5879,11838.0
2015-07-30 12:50:00,115.66,115.77,115.66,115.67,7362.0,103.5789,103.6774,103.5789,103.5879,7362.0
2015-07-30 13:00:00,115.68,115.81,115.68,115.77,7050.0,103.5968,103.7133,103.5968,103.6774,7050.0
2015-07-30 13:10:00,115.72,115.77,115.64,115.75,16075.0,103.6327,103.6774,103.561,103.6595,16075.0
2015-07-30 13:20:00,115.74,115.74,115.67,115.7,8747.0,103.6506,103.6506,103.5879,103.6148,8747.0
2015-07-30 13:30:00,115.74,115.77,115.65,115.65,12426.0,103.6506,103.6774,103.57,103.57,12426.0
2015-07-30 13:40:00,115.64,115.77,115.62,115.74,12214.0,103.561,103.6774,103.5431,103.6506,12214.0
2015-07-30 13:50:00,115.77,115.83,115.59,115.59,16388.0,103.6774,103.7312,103.5162,103.5162,16388.0
2015-07-30 14:00:00,115.59,115.72,115.58,115.61,17496.0,103.5162,103.6327,103.5073,103.5342,17496.0
2015-07-30 14:10:00,115.6,115.73,115.59,115.69,12942.0,103.5252,103.6416,103.5162,103.6058,12942.0
2015-07-30 14:20:00,115.68,115.73,115.66,115.68,5769.0,103.5968,103.6416,103.5789,103.5968,5769.0
2015-07-30 14:30:00,115.72,115.8,115.69,115.74,11126.0,103.6327,103.7043,103.6058,103.6506,11126.0
2015-07-30 14:40:00,115.76,115.93,115.71,115.88,10086.0,103.6685,103.8207,103.6237,103.776,10086.0
2015-07-30 14:50:00,115.91,116.0,115.88,116.0,12618.0,103.8028,103.8834,103.776,103.8834,12618.0
2015-07-30 15:00:00,116.0,116.13,115.99,116.03,25734.0,103.8834,103.9998,103.8745,103.9103,25734.0
2015-07-30 15:10:00,116.08,116.1,115.97,116.1,13604.0,103.9551,103.973,103.8566,103.973,13604.0
2015-07-30 15:20:00,116.1,116.25,116.08,116.17,21647.0,103.973,104.1073,103.9551,104.0357,21647.0
2015-07-30 15:30:00,116.16,116.17,115.95,115.96,32314.0,104.0267,104.0357,103.8386,103.8476,32314.0
2015-07-30 15:40:00,115.97,116.08,115.91,115.99,46942.0,103.8566,103.9551,103.8028,103.8745,46942.0
2015-07-30 15:50:00,115.97,116.2,115.94,116.14,61391.0,103.8566,104.0625,103.8297,104.0088,61391.0
2015-07-31 09:30:00,116.5,116.96,115.95,115.95,29490.0,104.3312,104.7431,103.8386,103.8386,29490.0
2015-07-31 09:40:00,116.07,116.49,115.91,116.32,19295.0,103.9461,104.3222,103.8028,104.17,19295.0
2015-07-31 09:50:00,116.3,116.34,115.66,115.67,14163.0,104.1521,104.1879,103.5789,103.5879,14163.0
2015-07-31 10:00:00,115.78,115.91,115.71,115.91,7104.0,103.6864,103.8028,103.6237,103.8028,7104.0
2015-07-31 10:10:00,115.93,116.02,115.79,115.82,16981.0,103.8207,103.9013,103.6954,103.7222,16981.0
2015-07-31 10:20:00,115.81,116.07,115.81,115.98,6537.0,103.7133,103.9461,103.7133,103.8655,6537.0
2015-07-31 10:30:00,115.95,116.21,115.95,116.21,8384.0,103.8386,104.0715,103.8386,104.0715,8384.0
2015-07-31 10:40:00,116.2,116.22,116.09,116.19,12145.0,104.0625,104.0804,103.964,104.0536,12145.0
2015-07-31 10:50:00,116.19,116.45,116.17,116.44,24290.0,104.0536,104.2864,104.0357,104.2775,24290.0
2015-07-31 11:00:00,116.38,116.39,116.1,116.2,14411.0,104.2237,104.2327,103.973,104.0625,14411.0
2015-07-31 11:10:00,116.24,116.24,116.06,116.09,10318.0,104.0983,104.0983,103.9372,103.964,10318.0
2015-07-31 11:20:00,116.08,116.4,116.05,116.4,9660.0,103.9551,104.2416,103.9282,104.2416,9660.0
2015-07-31 11:30:00,116.36,116.4,116.31,116.4,9508.0,104.2058,104.2416,104.161,104.2416,9508.0
2015-07-31 11:40:00,116.39,116.47,116.35,116.38,9580.0,104.2327,104.3043,104.1969,104.2237,9580.0
2015-07-31 11:50:00,116.37,116.38,116.21,116.21,11576.0,104.2148,104.2237,104.0715,104.0715,11576.0
2015-07-31 12:00:00,116.24,116.34,116.18,116.33,8711.0,104.0983,104.1879,104.0446,104.1789,8711.0
2015-07-31 12:10:00,116.35,116.36,116.25,116.25,5409.0,104.1969,104.2058,104.1073,104.1073,5409.0
2015-07-31 12:20:00,116.27,116.33,116.24,116.33,5134.0,104.1252,104.1789,104.0983,104.1789,5134.0
2015-07-31 12:30:00,116.33,116.37,116.1,116.11,6658.0,104.1789,104.2148,103.973,103.9819,6658.0
2015-07-31 12:40:00,116.11,116.11,116.05,116.05,8393.0,103.9819,103.9819,103.9282,103.9282,8393.0
2015-07-31 12:50:00,116.03,116.13,116.0,116.06,5599.0,103.9103,103.9998,103.8834,103.9372,5599.0
2015-07-31 13:00:00,116.0,116.13,115.94,115.95,12273.0,103.8834,103.9998,103.8297,103.8386,12273.0
2015-07-31 13:10:00,115.95,116.03,115.94,116.01,18715.0,103.8386,103.9103,103.8297,103.8924,18715.0
2015-07-31 13:20:00,116.0,116.0,115.91,115.97,11766.0,103.8834,103.8834,103.8028,103.8566,11766.0
2015-07-31 13:30:00,115.95,116.05,115.94,115.94,7077.0,103.8386,103.9282,103.8297,103.8297,7077.0
2015-07-31 13:40:00,115.99,116.09,115.99,116.02,9362.0,103.8745,103.964,103.8745,103.9013,9362.0
2015-07-31 13:50:00,116.01,116.24,116.01,116.18,7001.0,103.8924,104.0983,103.8924,104.0446,7001.0
2015-07-31 14:00:00,116.25,116.33,116.19,116.25,9908.0,104.1073,104.1789,104.0536,104.1073,9908.0
2015-07-31 14:10:00,116.24,116.25,116.13,116.18,11037.0,104.0983,104.1073,103.9998,104.0446,11037.0
2015-07-31 14:20:00,116.2,116.22,116.0,116.1,19366.0,104.0625,104.0804,103.8834,103.973,19366.0
2015-07-31 14:30:00,116.1,116.17,115.92,115.98,13750.0,103.973,104.0357,103.8118,103.8655,13750.0
2015-07-31 14:40:00,116.01,116.04,115.8,115.93,14164.0,103.8924,103.9192,103.7043,103.8207,14164.0
2015-07-31 14:50:00,115.92,116.0,115.9,115.95,16984.0,103.8118,103.8834,103.7939,103.8386,16984.0
2015-07-31 15:00:00,115.93,115.94,115.72,115.74,18728.0,103.8207,103.8297,103.6327,103.6506,18728.0
2015-07-31 15:10:00,115.75,115.84,115.73,115.8,17303.0,103.6595,103.7401,103.6416,103.7043,17303.0
2015-07-31 15:20:00,115.83,115.85,115.71,115.78,18653.0,103.7312,103.7491,103.6237,103.6864,18653.0
2015-07-31 15:30:00,115.77,115.84,115.69,115.7,55647.0,103.6774,103.7401,103.6058,103.6148,55647.0
2015-07-31 15:40:00,115.7,115.74,115.56,115.65,49355.0,103.6148,103.6506,103.4894,103.57,49355.0
2015-07-31 15:50:00,115.66,115.87,115.56,115.84,104916.0,103.5789,103.767,103.4894,103.7401,104916.0
2015-08-03 09:30:00,115.25,115.97,114.97,114.97,79137.0,103.2118,103.8566,102.961,102.961,79137.0
2015-08-03 09:40:00,115.02,115.17,114.8,114.91,24857.0,103.0058,103.1401,102.8088,102.9073,24857.0
2015-08-03 09:50:00,114.86,115.5,114.8,115.46,36789.0,102.8625,103.4356,102.8088,103.3998,36789.0
2015-08-03 10:00:00,115.58,115.71,115.46,115.65,44823.0,103.5073,103.6237,103.3998,103.57,44823.0
2015-08-03 10:10:00,115.68,115.87,115.6,115.66,15657.0,103.5968,103.767,103.5252,103.5789,15657.0
2015-08-03 10:20:00,115.66,115.73,115.29,115.34,26792.0,103.5789,103.6416,103.2476,103.2924,26792.0
2015-08-03 10:30:00,115.28,115.34,115.09,115.25,10531.0,103.2386,103.2924,103.0685,103.2118,10531.0
2015-08-03 10:40:00,115.29,115.78,115.28,115.78,7840.0,103.2476,103.6864,103.2386,103.6864,7840.0
2015-08-03 10:50:00,115.78,115.93,115.74,115.74,11185.0,103.6864,103.8207,103.6506,103.6506,11185.0
2015-08-03 11:00:00,115.76,115.83,115.66,115.83,9021.0,103.6685,103.7312,103.5789,103.7312,9021.0
2015-08-03 11:10:00,115.83,115.98,115.81,115.93,7209.0,103.7312,103.8655,103.7133,103.8207,7209.0
2015-08-03 11:20:00,115.94,115.97,115.66,115.67,7024.0,103.8297,103.8566,103.5789,103.5879,7024.0
2015-08-03 11:30:00,115.73,115.91,115.73,115.8,8000.0,103.6416,103.8028,103.6416,103.7043,8000.0
2015-08-03 11:40:00,115.79,115.86,115.7,115.71,15892.0,103.6954,103.758,103.6148,103.6237,15892.0
2015-08-03 11:50:00,115.7,115.76,115.48,115.48,13734.0,103.6148,103.6685,103.4177,103.4177,13734.0
2015-08-03 12:00:00,115.49,115.68,115.43,115.67,7519.0,103.4267,103.5968,103.373,103.5879,7519.0
2015-08-03 12:10:00,115.65,115.77,115.65,115.75,13888.0,103.57,103.6774,103.57,103.6595,13888.0
2015-08-03 12:20:00,115.74,115.74,115.57,115.61,5376.0,103.6506,103.6506,103.4983,103.5342,5376.0
2015-08-03 12:30:00,115.56,115.56,115.21,115.27,8225.0,103.4894,103.4894,103.1759,103.2297,8225.0
2015-08-03 12:40:00,115.3,115.3,115.0,115.06,9525.0,103.2565,103.2565,102.9879,103.0416,9525.0
2015-08-03 12:50:00,115.01,115.05,114.92,115.02,12582.0,102.9968,103.0326,102.9162,103.0058,12582.0
2015-08-03 13:00:00,114.99,115.02,114.89,114.89,11877.0,102.9789,103.0058,102.8894,102.8894,11877.0
2015-08-03 13:10:00,114.89,114.93,114.7,114.73,35688.0,102.8894,102.9252,102.7192,102.7461,35688.0
2015-08-03 13:20:00,114.74,114.93,114.74,114.88,31140.0,102.755,102.9252,102.755,102.8804,31140.0
2015-08-03 13:30:00,114.88,115.01,114.88,114.97,6903.0,102.8804,102.9968,102.8804,102.961,6903.0
2015-08-03 13:40:00,114.95,115.06,114.92,115.05,8624.0,102.9431,103.0416,102.9162,103.0326,8624.0
2015-08-03 13:50:00,115.09,115.11,114.91,114.95,8389.0,103.0685,103.0864,102.9073,102.9431,8389.0
2015-08-03 14:00:00,114.95,115.11,114.89,114.94,8446.0,102.9431,103.0864,102.8894,102.9341,8446.0
2015-08-03 14:10:00,114.92,114.96,114.79,114.84,10403.0,102.9162,102.952,102.7998,102.8446,10403.0
2015-08-03 14:20:00,114.84,114.84,114.66,114.75,10920.0,102.8446,102.8446,102.6834,102.764,10920.0
2015-08-03 14:30:00,114.72,114.96,114.72,114.96,11686.0,102.7371,102.952,102.7371,102.952,11686.0
2015-08-03 14:40:00,115.02,115.05,114.83,114.89,27337.0,103.0058,103.0326,102.8356,102.8894,27337.0
2015-08-03 14:50:00,114.88,114.89,114.71,114.8,32776.0,102.8804,102.8894,102.7282,102.8088,32776.0
2015-08-03 15:00:00,114.85,114.95,114.79,114.91,17012.0,102.8535,102.9431,102.7998,102.9073,17012.0
2015-08-03 15:10:00,114.9,114.9,114.75,114.85,16047.0,102.8983,102.8983,102.764,102.8535,16047.0
2015-08-03 15:20:00,114.85,115.01,114.81,114.97,17739.0,102.8535,102.9968,102.8177,102.961,17739.0
2015-08-03 15:30:00,115.03,115.17,114.88,115.15,27676.0,103.0147,103.1401,102.8804,103.1222,27676.0
2015-08-03 15:40:00,115.18,115.39,115.12,115.27,33136.0,103.1491,103.3371,103.0953,103.2297,33136.0
2015-08-03 15:50:00,115.27,115.32,115.09,115.27,86712.0,103.2297,103.2744,103.0685,103.2297,86712.0
2015-08-04 09:30:00,115.89,115.97,115.26,115.7,37459.0,103.7849,103.8566,103.2207,103.6148,37459.0
2015-08-04 09:40:00,115.7,115.89,115.54,115.61,15740.0,103.6148,103.7849,103.4715,103.5342,15740.0
2015-08-04 09:50:00,115.63,115.7,115.43,115.65,18500.0,103.5521,103.6148,103.373,103.57,18500.0
2015-08-04 10:00:00,115.7,115.7,115.46,115.63,9647.0,103.6148,103.6148,103.3998,103.5521,9647.0
2015-08-04 10:10:00,115.62,115.77,115.44,115.46,23483.0,103.5431,103.6774,103.3819,103.3998,23483.0
2015-08-04 10:20:00,115.44,115.64,115.33,115.58,6915.0,103.3819,103.561,103.2834,103.5073,6915.0
2015-08-04 10:30:00,115.6,115.68,115.37,115.37,12655.0,103.5252,103.5968,103.3192,103.3192,12655.0
2015-08-04 10:40:00,115.43,115.53,115.26,115.51,9782.0,103.373,103.4625,103.2207,103.4446,9782.0
2015-08-04 10:50:00,115.45,115.47,115.18,115.32,9690.0,103.3909,103.4088,103.1491,103.2744,9690.0
2015-08-04 11:00:00,115.32,115.45,115.27,115.34,6398.0,103.2744,103.3909,103.2297,103.2924,6398.0
2015-08-04 11:10:00,115.32,115.49,115.3,115.4,8701.0,103.2744,103.4267,103.2565,103.3461,8701.0
2015-08-04 11:20:00,115.44,115.89,115.35,115.86,45885.0,103.3819,103.7849,103.3013,103.758,45885.0
2015-08-04 11:30:00,115.86,115.86,115.44,115.6,15245.0,103.758,103.758,103.3819,103.5252,15245.0
2015-08-04 11:40:00,115.6,115.68,115.53,115.58,9122.0,103.5252,103.5968,103.4625,103.5073,9122.0
2015-08-04 11:50:00,115.6,115.64,115.44,115.51,7880.0,103.5252,103.561,103.3819,103.4446,7880.0
2015-08-04 12:00:00,115.48,115.68,115.47,115.61,8204.0,103.4177,103.5968,103.4088,103.5342,8204.0
2015-08-04 12:10:00,115.6,115.6,115.44,115.51,7709.0,103.5252,103.5252,103.3819,103.4446,7709.0
2015-08-04 12:20:00,115.54,115.59,115.49,115.51,8335.0,103.4715,103.5162,103.4267,103.4446,8335.0
2015-08-04 12:30:00,115.52,115.52,115.34,115.36,5985.0,103.4536,103.4536,103.2924,103.3103,5985.0
2015-08-04 12:40:00,115.35,115.41,115.23,115.39,5134.0,103.3013,103.355,103.1938,103.3371,5134.0
2015-08-04 12:50:00,115.33,115.38,115.3,115.33,2851.0,103.2834,103.3282,103.2565,103.2834,2851.0
2015-08-04 13:00:00,115.25,115.32,115.22,115.32,3424.0,103.2118,103.2744,103.1849,103.2744,3424.0
2015-08-04 13:10:00,115.38,115.53,115.31,115.46,5502.0,103.3282,103.4625,103.2655,103.3998,5502.0
2015-08-04 13:20:00,115.46,115.5,115.41,115.48,3107.0,103.3998,103.4356,103.355,103.4177,3107.0
2015-08-04 13:30:00,115.56,115.58,115.48,115.5,3131.0,103.4894,103.5073,103.4177,103.4356,3131.0
2015-08-04 13:40:00,115.48,115.49,115.25,115.25,5480.0,103.4177,103.4267,103.2118,103.2118,5480.0
2015-08-04 13:50:00,115.3,115.32,115.12,115.24,5400.0,103.2565,103.2744,103.0953,103.2028,5400.0
2015-08-04 14:00:00,115.21,115.36,115.2,115.21,9295.0,103.1759,103.3103,103.167,103.1759,9295.0
2015-08-04 14:10:00,115.26,115.26,115.06,115.17,11080.0,103.2207,103.2207,103.0416,103.1401,11080.0
2015-08-04 14:20:00,115.16,115.18,114.99,115.18,5256.0,103.1312,103.1491,102.9789,103.1491,5256.0
2015-08-04 14:30:00,115.23,115.38,115.17,115.28,10561.0,103.1938,103.3282,103.1401,103.2386,10561.0
2015-08-04 14:40:00,115.33,115.46,115.26,115.46,7053.0,103.2834,103.3998,103.2207,103.3998,7053.0
2015-08-04 14:50:00,115.5,115.5,115.27,115.4,6454.0,103.4356,103.4356,103.2297,103.3461,6454.0
2015-08-04 15:00:00,115.44,115.49,115.37,115.41,12619.0,103.3819,103.4267,103.3192,103.355,12619.0
2015-08-04 15:10:00,115.41,115.45,115.29,115.29,11715.0,103.355,103.3909,103.2476,103.2476,11715.0
2015-08-04 15:20:00,115.32,115.46,115.27,115.27,6744.0,103.2744,103.3998,103.2297,103.2297,6744.0
2015-08-04 15:30:00,115.27,115.39,115.17,115.17,14743.0,103.2297,103.3371,103.1401,103.1401,14743.0
2015-08-04 15:40:00,115.17,115.21,115.02,115.08,24668.0,103.1401,103.1759,103.0058,103.0595,24668.0
2015-08-04 15:50:00,115.08,115.34,115.03,115.31,54774.0,103.0595,103.2924,103.0147,103.2655,54774.0
2015-08-05 09:30:00,116.74,117.0,115.93,116.86,51563.0,104.5461,104.779,103.8207,104.6536,51563.0
2015-08-05 09:40:00,116.81,117.0,116.69,116.9,7595.0,104.6088,104.779,104.5013,104.6894,7595.0
2015-08-05 09:50:00,116.78,116.93,116.66,116.76,8502.0,104.5819,104.7163,104.4745,104.564,8502.0
2015-08-05 10:00:00,116.77,117.12,116.67,117.03,33805.0,104.573,104.8864,104.4834,104.8058,33805.0
2015-08-05 10:10:00,117.0,117.37,116.96,117.36,10343.0,104.779,105.1103,104.7431,105.1014,10343.0
2015-08-05 10:20:00,117.37,117.56,117.31,117.48,25125.0,105.1103,105.2805,105.0566,105.2088,25125.0
2015-08-05 10:30:00,117.52,117.69,117.49,117.56,20980.0,105.2446,105.3969,105.2178,105.2805,20980.0
2015-08-05 10:40:00,117.56,117.66,117.24,117.24,11353.0,105.2805,105.37,104.9939,104.9939,11353.0
2015-08-05 10:50:00,117.24,117.31,117.15,117.15,15648.0,104.9939,105.0566,104.9133,104.9133,15648.0
2015-08-05 11:00:00,117.18,117.31,117.18,117.28,20131.0,104.9402,105.0566,104.9402,105.0297,20131.0
2015-08-05 11:10:00,117.31,117.45,117.26,117.41,18900.0,105.0566,105.182,105.0118,105.1461,18900.0
2015-08-05 11:20:00,117.4,117.56,117.35,117.45,11910.0,105.1372,105.2805,105.0924,105.182,11910.0
2015-08-05 11:30:00,117.45,117.46,117.24,117.31,8979.0,105.182,105.1909,104.9939,105.0566,8979.0
2015-08-05 11:40:00,117.3,117.42,117.21,117.22,30407.0,105.0476,105.1551,104.967,104.976,30407.0
2015-08-05 11:50:00,117.23,117.3,116.95,116.95,8801.0,104.9849,105.0476,104.7342,104.7342,8801.0
2015-08-05 12:00:00,116.96,117.08,116.88,117.02,4837.0,104.7431,104.8506,104.6715,104.7969,4837.0
2015-08-05 12:10:00,116.99,117.04,116.9,116.94,15286.0,104.77,104.8148,104.6894,104.7252,15286.0
2015-08-05 12:20:00,116.93,117.09,116.88,116.93,8926.0,104.7163,104.8596,104.6715,104.7163,8926.0
2015-08-05 12:30:00,116.91,117.12,116.87,117.0,19339.0,104.6984,104.8864,104.6625,104.779,19339.0
2015-08-05 12:40:00,117.0,117.25,116.78,117.21,11513.0,104.779,105.0029,104.5819,104.967,11513.0
2015-08-05 12:50:00,117.21,117.24,117.04,117.18,5027.0,104.967,104.9939,104.8148,104.9402,5027.0
2015-08-05 13:00:00,117.19,117.19,116.98,116.98,8597.0,104.9491,104.9491,104.7611,104.7611,8597.0
2015-08-05 13:10:00,116.97,117.04,116.82,116.89,9791.0,104.7521,104.8148,104.6178,104.6805,9791.0
2015-08-05 13:20:00,116.85,116.98,116.77,116.98,11490.0,104.6446,104.7611,104.573,104.7611,11490.0
2015-08-05 13:30:00,117.0,117.0,116.85,116.92,8938.0,104.779,104.779,104.6446,104.7073,8938.0
2015-08-05 13:40:00,116.9,116.97,116.88,116.89,7202.0,104.6894,104.7521,104.6715,104.6805,7202.0
2015-08-05 13:50:00,116.84,116.94,116.74,116.86,9485.0,104.6357,104.7252,104.5461,104.6536,9485.0
2015-08-05 14:00:00,116.81,117.12,116.8,116.92,8687.0,104.6088,104.8864,104.5999,104.7073,8687.0
2015-08-05 14:10:00,116.91,116.97,116.84,116.9,9029.0,104.6984,104.7521,104.6357,104.6894,9029.0
2015-08-05 14:20:00,116.92,117.07,116.92,117.03,8017.0,104.7073,104.8417,104.7073,104.8058,8017.0
2015-08-05 14:30:00,117.08,117.08,116.96,116.97,13690.0,104.8506,104.8506,104.7431,104.7521,13690.0
2015-08-05 14:40:00,116.95,116.99,116.89,116.97,11173.0,104.7342,104.77,104.6805,104.7521,11173.0
2015-08-05 14:50:00,116.98,116.98,116.77,116.82,17191.0,104.7611,104.7611,104.573,104.6178,17191.0
2015-08-05 15:00:00,116.85,116.99,116.83,116.96,13862.0,104.6446,104.77,104.6267,104.7431,13862.0
2015-08-05 15:10:00,116.96,117.08,116.85,116.86,22597.0,104.7431,104.8506,104.6446,104.6536,22597.0
2015-08-05 15:20:00,116.84,116.97,116.8,116.85,18749.0,104.6357,104.7521,104.5999,104.6446,18749.0
2015-08-05 15:30:00,116.84,116.89,116.73,116.75,22240.0,104.6357,104.6805,104.5372,104.5551,22240.0
2015-08-05 15:40:00,116.72,116.82,116.63,116.71,18764.0,104.5282,104.6178,104.4476,104.5193,18764.0
2015-08-05 15:50:00,116.71,116.82,116.65,116.74,43052.0,104.5193,104.6178,104.4655,104.5461,43052.0
2015-08-06 09:30:00,116.54,117.18,116.15,116.31,28341.0,104.367,104.9402,104.0178,104.161,28341.0
2015-08-06 09:40:00,116.3,116.6,116.26,116.54,8313.0,104.1521,104.4207,104.1163,104.367,8313.0
2015-08-06 09:50:00,116.54,116.54,116.14,116.42,6991.0,104.367,104.367,104.0088,104.2595,6991.0
2015-08-06 10:00:00,116.35,116.44,116.19,116.35,5592.0,104.1969,104.2775,104.0536,104.1969,5592.0
2015-08-06 10:10:00,116.37,116.59,116.21,116.37,19814.0,104.2148,104.4118,104.0715,104.2148,19814.0
2015-08-06 10:20:00,116.39,116.52,116.2,116.46,4121.0,104.2327,104.3491,104.0625,104.2954,4121.0
2015-08-06 10:30:00,116.4,116.86,116.39,116.74,10866.0,104.2416,104.6536,104.2327,104.5461,10866.0
2015-08-06 10:40:00,116.74,116.98,116.72,116.96,6457.0,104.5461,104.7611,104.5282,104.7431,6457.0
2015-08-06 10:50:00,116.96,117.07,116.87,116.93,11351.0,104.7431,104.8417,104.6625,104.7163,11351.0
2015-08-06 11:00:00,116.93,117.0,116.82,116.87,12680.0,104.7163,104.779,104.6178,104.6625,12680.0
2015-08-06 11:10:00,116.83,116.9,116.67,116.74,10320.0,104.6267,104.6894,104.4834,104.5461,10320.0
2015-08-06 11:20:00,116.82,116.95,116.5,116.5,29145.0,104.6178,104.7342,104.3312,104.3312,29145.0
2015-08-06 11:30:00,116.54,116.67,116.45,116.45,13002.0,104.367,104.4834,104.2864,104.2864,13002.0
2015-08-06 11:40:00,116.45,116.52,116.31,116.36,6046.0,104.2864,104.3491,104.161,104.2058,6046.0
2015-08-06 11:50:00,116.35,116.42,116.25,116.25,2926.0,104.1969,104.2595,104.1073,104.1073,2926.0
2015-08-06 12:00:00,116.33,116.45,116.29,116.34,18032.0,104.1789,104.2864,104.1431,104.1879,18032.0
2015-08-06 12:10:00,116.28,116.56,116.2,116.2,18752.0,104.1342,104.3849,104.0625,104.0625,18752.0
2015-08-06 12:20:00,116.18,116.18,115.98,116.18,5837.0,104.0446,104.0446,103.8655,104.0446,5837.0
2015-08-06 12:30:00,116.25,116.25,115.95,115.97,3161.0,104.1073,104.1073,103.8386,103.8566,3161.0
2015-08-06 12:40:00,116.04,116.13,115.96,116.13,5861.0,103.9192,103.9998,103.8476,103.9998,5861.0
2015-08-06 12:50:00,116.13,116.18,116.0,116.02,16641.0,103.9998,104.0446,103.8834,103.9013,16641.0
2015-08-06 13:00:00,116.14,116.34,116.04,116.32,5099.0,104.0088,104.1879,103.9192,104.17,5099.0
2015-08-06 13:10:00,116.32,116.41,116.27,116.41,4359.0,104.17,104.2506,104.1252,104.2506,4359.0
2015-08-06 13:20:00,116.5,116.5,116.37,116.43,4795.0,104.3312,104.3312,104.2148,104.2685,4795.0
2015-08-06 13:30:00,116.47,116.52,116.35,116.36,5334.0,104.3043,104.3491,104.1969,104.2058,5334.0
2015-08-06 13:40:00,116.4,116.45,116.3,116.36,4353.0,104.2416,104.2864,104.1521,104.2058,4353.0
2015-08-06 13:50:00,116.35,116.43,116.23,116.31,17976.0,104.1969,104.2685,104.0894,104.161,17976.0
2015-08-06 14:00:00,116.32,116.35,116.09,116.16,6795.0,104.17,104.1969,103.964,104.0267,6795.0
2015-08-06 14:10:00,116.17,116.19,116.13,116.15,4027.0,104.0357,104.0536,103.9998,104.0178,4027.0
2015-08-06 14:20:00,116.15,116.38,116.15,116.38,6098.0,104.0178,104.2237,104.0178,104.2237,6098.0
2015-08-06 14:30:00,116.32,116.39,116.27,116.32,9082.0,104.17,104.2327,104.1252,104.17,9082.0
2015-08-06 14:40:00,116.34,116.42,116.31,116.38,22623.0,104.1879,104.2595,104.161,104.2237,22623.0
2015-08-06 14:50:00,116.38,116.38,116.29,116.32,11561.0,104.2237,104.2237,104.1431,104.17,11561.0
2015-08-06 15:00:00,116.3,116.37,116.26,116.32,16360.0,104.1521,104.2148,104.1163,104.17,16360.0
2015-08-06 15:10:00,116.31,116.31,116.15,116.3,17314.0,104.161,104.161,104.0178,104.1521,17314.0
2015-08-06 15:20:00,116.3,116.31,116.13,116.13,18452.0,104.1521,104.161,103.9998,103.9998,18452.0
2015-08-06 15:30:00,116.12,116.22,116.06,116.22,26013.0,103.9909,104.0804,103.9372,104.0804,26013.0
2015-08-06 15:40:00,116.24,116.37,116.2,116.37,24096.0,104.0983,104.2148,104.0625,104.2148,24096.0
2015-08-06 15:50:00,116.35,116.41,116.22,116.31,54295.0,104.1969,104.2506,104.0804,104.161,54295.0
2015-08-07 09:30:00,116.13,116.37,115.94,116.29,15798.0,103.9998,104.2148,103.8297,104.1431,15798.0
2015-08-07 09:40:00,116.25,116.5,116.14,116.16,6237.0,104.1073,104.3312,104.0088,104.0267,6237.0
2015-08-07 09:50:00,116.14,116.43,116.14,116.24,6101.0,104.0088,104.2685,104.0088,104.0983,6101.0
2015-08-07 10:00:00,116.19,116.2,115.92,116.06,13638.0,104.0536,104.0625,103.8118,103.9372,13638.0
2015-08-07 10:10:00,116.01,116.21,115.99,116.09,2438.0,103.8924,104.0715,103.8745,103.964,2438.0
2015-08-07 10:20:00,116.13,116.13,115.84,115.88,4133.0,103.9998,103.9998,103.7401,103.776,4133.0
2015-08-07 10:30:00,115.92,115.99,115.76,115.79,7892.0,103.8118,103.8745,103.6685,103.6954,7892.0
2015-08-07 10:40:00,115.75,115.93,115.64,115.84,12246.0,103.6595,103.8207,103.561,103.7401,12246.0
2015-08-07 10:50:00,115.95,115.95,115.71,115.75,7342.0,103.8386,103.8386,103.6237,103.6595,7342.0
2015-08-07 11:00:00,115.74,115.82,115.6,115.62,12447.0,103.6506,103.7222,103.5252,103.5431,12447.0
2015-08-07 11:10:00,115.62,115.67,115.35,115.39,10971.0,103.5431,103.5879,103.3013,103.3371,10971.0
2015-08-07 11:20:00,115.31,115.43,115.22,115.41,12253.0,103.2655,103.373,103.1849,103.355,12253.0
2015-08-07 11:30:00,115.44,115.44,115.28,115.3,6253.0,103.3819,103.3819,103.2386,103.2565,6253.0
2015-08-07 11:40:00,115.36,115.55,115.31,115.31,6959.0,103.3103,103.4804,103.2655,103.2655,6959.0
2015-08-07 11:50:00,115.41,115.51,115.29,115.37,18063.0,103.355,103.4446,103.2476,103.3192,18063.0
2015-08-07 12:00:00,115.43,115.49,115.36,115.43,4161.0,103.373,103.4267,103.3103,103.373,4161.0
2015-08-07 12:10:00,115.41,115.44,115.3,115.33,2700.0,103.355,103.3819,103.2565,103.2834,2700.0
2015-08-07 12:20:00,115.31,115.42,115.16,115.18,5379.0,103.2655,103.364,103.1312,103.1491,5379.0
2015-08-07 12:30:00,115.19,115.22,115.03,115.22,10615.0,103.158,103.1849,103.0147,103.1849,10615.0
2015-08-07 12:40:00,115.32,115.43,115.23,115.23,3842.0,103.2744,103.373,103.1938,103.1938,3842.0
2015-08-07 12:50:00,115.28,115.36,115.16,115.22,5155.0,103.2386,103.3103,103.1312,103.1849,5155.0
2015-08-07 13:00:00,115.2,115.23,115.02,115.05,8096.0,103.167,103.1938,103.0058,103.0326,8096.0
2015-08-07 13:10:00,115.06,115.08,114.97,114.98,7576.0,103.0416,103.0595,102.961,102.97,7576.0
2015-08-07 13:20:00,114.99,115.04,114.76,114.8,11779.0,102.9789,103.0237,102.7729,102.8088,11779.0
2015-08-07 13:30:00,114.81,114.98,114.8,114.91,8882.0,102.8177,102.97,102.8088,102.9073,8882.0
2015-08-07 13:40:00,114.92,114.99,114.79,114.79,11077.0,102.9162,102.9789,102.7998,102.7998,11077.0
2015-08-07 13:50:00,114.8,114.83,114.59,114.66,13379.0,102.8088,102.8356,102.6207,102.6834,13379.0
2015-08-07 14:00:00,114.67,114.75,114.62,114.71,8500.0,102.6923,102.764,102.6476,102.7282,8500.0
2015-08-07 14:10:00,114.72,114.78,114.61,114.61,12290.0,102.7371,102.7909,102.6386,102.6386,12290.0
2015-08-07 14:20:00,114.55,114.67,114.52,114.66,10820.0,102.5849,102.6923,102.558,102.6834,10820.0
2015-08-07 14:30:00,114.69,114.78,114.59,114.59,13725.0,102.7103,102.7909,102.6207,102.6207,13725.0
2015-08-07 14:40:00,114.58,114.58,114.45,114.47,31820.0,102.6117,102.6117,102.4953,102.5132,31820.0
2015-08-07 14:50:00,114.49,114.58,114.44,114.55,14910.0,102.5311,102.6117,102.4864,102.5849,14910.0
2015-08-07 15:00:00,114.59,114.64,114.39,114.39,17847.0,102.6207,102.6655,102.4416,102.4416,17847.0
2015-08-07 15:10:00,114.4,114.52,114.3,114.45,30498.0,102.4505,102.558,102.361,102.4953,30498.0
2015-08-07 15:20:00,114.46,114.6,114.37,114.41,48493.0,102.5043,102.6297,102.4237,102.4595,48493.0
2015-08-07 15:30:00,114.43,114.5,114.26,114.28,38299.0,102.4774,102.5401,102.3252,102.3431,38299.0
2015-08-07 15:40:00,114.27,114.3,114.14,114.17,83213.0,102.3341,102.361,102.2177,102.2446,83213.0
2015-08-07 15:50:00,114.18,114.37,114.15,114.34,121494.0,102.2535,102.4237,102.2267,102.3968,121494.0
2015-08-10 09:30:00,114.99,115.65,114.72,115.59,19692.0,102.9789,103.57,102.7371,103.5162,19692.0
2015-08-10 09:40:00,115.57,115.74,115.27,115.72,14554.0,103.4983,103.6506,103.2297,103.6327,14554.0
2015-08-10 09:50:00,115.85,116.06,115.83,116.01,18036.0,103.7491,103.9372,103.7312,103.8924,18036.0
2015-08-10 10:00:00,116.03,116.07,115.82,115.98,11120.0,103.9103,103.9461,103.7222,103.8655,11120.0
2015-08-10 10:10:00,115.98,116.25,115.89,116.25,30201.0,103.8655,104.1073,103.7849,104.1073,30201.0
2015-08-10 10:20:00,116.24,116.37,116.17,116.36,9602.0,104.0983,104.2148,104.0357,104.2058,9602.0
2015-08-10 10:30:00,116.31,116.31,116.07,116.11,6847.0,104.161,104.161,103.9461,103.9819,6847.0
2015-08-10 10:40:00,116.11,116.27,116.07,116.23,9328.0,103.9819,104.1252,103.9461,104.0894,9328.0
2015-08-10 10:50:00,116.29,116.29,116.07,116.22,10096.0,104.1431,104.1431,103.9461,104.0804,10096.0
2015-08-10 11:00:00,116.27,116.47,116.21,116.4,7438.0,104.1252,104.3043,104.0715,104.2416,7438.0
2015-08-10 11:10:00,116.42,116.42,116.0,116.21,33945.0,104.2595,104.2595,103.8834,104.0715,33945.0
2015-08-10 11:20:00,116.2,116.38,116.18,116.29,6735.0,104.0625,104.2237,104.0446,104.1431,6735.0
2015-08-10 11:30:00,116.31,116.4,116.22,116.24,5912.0,104.161,104.2416,104.0804,104.0983,5912.0
2015-08-10 11:40:00,116.21,116.42,116.06,116.25,13871.0,104.0715,104.2595,103.9372,104.1073,13871.0
2015-08-10 11:50:00,116.24,116.32,116.21,116.24,4862.0,104.0983,104.17,104.0715,104.0983,4862.0
2015-08-10 12:00:00,116.21,116.25,116.15,116.17,9315.0,104.0715,104.1073,104.0178,104.0357,9315.0
2015-08-10 12:10:00,116.21,116.34,116.2,116.26,13925.0,104.0715,104.1879,104.0625,104.1163,13925.0
2015-08-10 12:20:00,116.26,116.4,116.14,116.4,14259.0,104.1163,104.2416,104.0088,104.2416,14259.0
2015-08-10 12:30:00,116.34,116.42,116.32,116.37,20807.0,104.1879,104.2595,104.17,104.2148,20807.0
2015-08-10 12:40:00,116.4,116.41,116.31,116.34,18966.0,104.2416,104.2506,104.161,104.1879,18966.0
2015-08-10 12:50:00,116.32,116.4,116.24,116.36,9126.0,104.17,104.2416,104.0983,104.2058,9126.0
2015-08-10 13:00:00,116.37,116.4,116.34,116.35,12651.0,104.2148,104.2416,104.1879,104.1969,12651.0
2015-08-10 13:10:00,116.34,116.37,116.3,116.33,6855.0,104.1879,104.2148,104.1521,104.1789,6855.0
2015-08-10 13:20:00,116.35,116.4,116.28,116.32,19343.0,104.1969,104.2416,104.1342,104.17,19343.0
2015-08-10 13:30:00,116.32,116.4,116.29,116.29,16196.0,104.17,104.2416,104.1431,104.1431,16196.0
2015-08-10 13:40:00,116.33,116.39,116.3,116.35,6875.0,104.1789,104.2327,104.1521,104.1969,6875.0
2015-08-10 13:50:00,116.33,116.39,116.3,116.37,5526.0,104.1789,104.2327,104.1521,104.2148,5526.0
2015-08-10 14:00:00,116.39,116.44,116.31,116.33,14723.0,104.2327,104.2775,104.161,104.1789,14723.0
2015-08-10 14:10:00,116.33,116.46,116.32,116.4,27558.0,104.1789,104.2954,104.17,104.2416,27558.0
2015-08-10 14:20:00,116.39,116.41,116.34,116.41,8586.0,104.2327,104.2506,104.1879,104.2506,8586.0
2015-08-10 14:30:00,116.39,116.39,116.32,116.32,12754.0,104.2327,104.2327,104.17,104.17,12754.0
2015-08-10 14:40:00,116.34,116.34,116.21,116.25,8656.0,104.1879,104.1879,104.0715,104.1073,8656.0
2015-08-10 14:50:00,116.25,116.34,116.21,116.34,11332.0,104.1073,104.1879,104.0715,104.1879,11332.0
2015-08-10 15:00:00,116.35,116.4,116.27,116.38,14520.0,104.1969,104.2416,104.1252,104.2237,14520.0
2015-08-10 15:10:00,116.39,116.39,116.26,116.31,16043.0,104.2327,104.2327,104.1163,104.161,16043.0
2015-08-10 15:20:00,116.32,116.41,116.28,116.41,20798.0,104.17,104.2506,104.1342,104.2506,20798.0
2015-08-10 15:30:00,116.42,116.48,116.4,116.48,14795.0,104.2595,104.3133,104.2416,104.3133,14795.0
2015-08-10 15:40:00,116.48,116.55,116.43,116.48,21074.0,104.3133,104.376,104.2685,104.3133,21074.0
2015-08-10 15:50:00,116.47,116.56,116.44,116.54,32493.0,104.3043,104.3849,104.2775,104.367,32493.0
2015-08-11 09:30:00,115.34,115.5,114.67,115.21,38983.0,103.2924,103.4356,102.6923,103.1759,38983.0
2015-08-11 09:40:00,115.13,115.35,114.95,115.19,15439.0,103.1043,103.3013,102.9431,103.158,15439.0
2015-08-11 09:50:00,115.19,115.26,114.86,115.26,17105.0,103.158,103.2207,102.8625,103.2207,17105.0
2015-08-11 10:00:00,115.21,115.51,115.01,115.51,12932.0,103.1759,103.4446,102.9968,103.4446,12932.0
2015-08-11 10:10:00,115.53,115.59,115.38,115.58,27207.0,103.4625,103.5162,103.3282,103.5073,27207.0
2015-08-11 10:20:00,115.66,115.89,115.66,115.71,35286.0,103.5789,103.7849,103.5789,103.6237,35286.0
2015-08-11 10:30:00,115.67,115.72,115.55,115.7,11936.0,103.5879,103.6327,103.4804,103.6148,11936.0
2015-08-11 10:40:00,115.69,115.86,115.69,115.79,15415.0,103.6058,103.758,103.6058,103.6954,15415.0
2015-08-11 10:50:00,115.76,115.87,115.67,115.76,17281.0,103.6685,103.767,103.5879,103.6685,17281.0
2015-08-11 11:00:00,115.76,115.78,115.49,115.55,16567.0,103.6685,103.6864,103.4267,103.4804,16567.0
2015-08-11 11:10:00,115.57,115.81,115.55,115.67,11414.0,103.4983,103.7133,103.4804,103.5879,11414.0
2015-08-11 11:20:00,115.65,115.66,115.36,115.45,25151.0,103.57,103.5789,103.3103,103.3909,25151.0
2015-08-11 11:30:00,115.43,115.72,115.41,115.7,15932.0,103.373,103.6327,103.355,103.6148,15932.0
2015-08-11 11:40:00,115.67,115.7,115.22,115.31,10533.0,103.5879,103.6148,103.1849,103.2655,10533.0
2015-08-11 11:50:00,115.33,115.44,115.25,115.3,13314.0,103.2834,103.3819,103.2118,103.2565,13314.0
2015-08-11 12:00:00,115.3,115.35,115.23,115.25,19406.0,103.2565,103.3013,103.1938,103.2118,19406.0
2015-08-11 12:10:00,115.29,115.43,115.29,115.37,9533.0,103.2476,103.373,103.2476,103.3192,9533.0
2015-08-11 12:20:00,115.41,115.52,115.32,115.48,10076.0,103.355,103.4536,103.2744,103.4177,10076.0
2015-08-11 12:30:00,115.52,115.64,115.51,115.58,8456.0,103.4536,103.561,103.4446,103.5073,8456.0
2015-08-11 12:40:00,115.57,115.57,115.42,115.46,7433.0,103.4983,103.4983,103.364,103.3998,7433.0
2015-08-11 12:50:00,115.48,115.51,115.26,115.29,20131.0,103.4177,103.4446,103.2207,103.2476,20131.0
2015-08-11 13:00:00,115.28,115.34,115.19,115.23,10428.0,103.2386,103.2924,103.158,103.1938,10428.0
2015-08-11 13:10:00,115.24,115.42,115.14,115.37,14093.0,103.2028,103.364,103.1132,103.3192,14093.0
2015-08-11 13:20:00,115.35,115.53,115.34,115.52,13182.0,103.3013,103.4625,103.2924,103.4536,13182.0
2015-08-11 13:30:00,115.51,115.64,115.46,115.64,15787.0,103.4446,103.561,103.3998,103.561,15787.0
2015-08-11 13:40:00,115.65,115.74,115.65,115.69,12968.0,103.57,103.6506,103.57,103.6058,12968.0
2015-08-11 13:50:00,115.73,115.73,115.53,115.59,13655.0,103.6416,103.6416,103.4625,103.5162,13655.0
2015-08-11 14:00:00,115.59,115.67,115.57,115.6,17839.0,103.5162,103.5879,103.4983,103.5252,17839.0
2015-08-11 14:10:00,115.62,115.75,115.6,115.68,36143.0,103.5431,103.6595,103.5252,103.5968,36143.0
2015-08-11 14:20:00,115.66,115.8,115.61,115.75,15808.0,103.5789,103.7043,103.5342,103.6595,15808.0
2015-08-11 14:30:00,115.73,115.8,115.6,115.7,10296.0,103.6416,103.7043,103.5252,103.6148,10296.0
2015-08-11 14:40:00,115.7,115.7,115.64,115.64,10942.0,103.6148,103.6148,103.561,103.561,10942.0
2015-08-11 14:50:00,115.58,115.68,115.55,115.61,15954.0,103.5073,103.5968,103.4804,103.5342,15954.0
2015-08-11 15:00:00,115.6,115.68,115.55,115.56,16096.0,103.5252,103.5968,103.4804,103.4894,16096.0
2015-08-11 15:10:00,115.54,115.77,115.53,115.73,22864.0,103.4715,103.6774,103.4625,103.6416,22864.0
2015-08-11 15:20:00,115.72,115.84,115.64,115.82,25931.0,103.6327,103.7401,103.561,103.7222,25931.0
2015-08-11 15:30:00,115.84,115.92,115.7,115.92,34793.0,103.7401,103.8118,103.6148,103.8118,34793.0
2015-08-11 15:40:00,115.92,116.07,115.81,115.82,33079.0,103.8118,103.9461,103.7133,103.7222,33079.0
2015-08-11 15:50:00,115.81,116.15,115.81,115.98,119139.0,103.7133,104.0178,103.7133,103.8655,119139.0
2015-08-12 09:30:00,115.39,115.79,115.0,115.63,30237.0,103.3371,103.6954,102.9879,103.5521,30237.0
2015-08-12 09:40:00,115.66,115.86,115.26,115.26,9899.0,103.5789,103.758,103.2207,103.2207,9899.0
2015-08-12 09:50:00,115.25,115.73,115.16,115.6,18103.0,103.2118,103.6416,103.1312,103.5252,18103.0
2015-08-12 10:00:00,115.6,115.69,115.4,115.4,26695.0,103.5252,103.6058,103.3461,103.3461,26695.0
2015-08-12 10:10:00,115.4,115.47,114.97,115.14,19836.0,103.3461,103.4088,102.961,103.1132,19836.0
2015-08-12 10:20:00,115.08,115.08,114.77,115.03,17954.0,103.0595,103.0595,102.7819,103.0147,17954.0
2015-08-12 10:30:00,115.04,115.11,114.88,114.99,11302.0,103.0237,103.0864,102.8804,102.9789,11302.0
2015-08-12 10:40:00,115.03,115.04,114.46,114.46,36586.0,103.0147,103.0237,102.5043,102.5043,36586.0
2015-08-12 10:50:00,114.54,114.54,114.32,114.44,10074.0,102.5759,102.5759,102.3789,102.4864,10074.0
2015-08-12 11:00:00,114.52,114.76,114.48,114.76,9200.0,102.558,102.7729,102.5222,102.7729,9200.0
2015-08-12 11:10:00,114.75,114.8,114.5,114.56,11403.0,102.764,102.8088,102.5401,102.5938,11403.0
2015-08-12 11:20:00,114.56,114.73,114.51,114.68,8426.0,102.5938,102.7461,102.5491,102.7013,8426.0
2015-08-12 11:30:00,114.69,114.81,114.55,114.55,10930.0,102.7103,102.8177,102.5849,102.5849,10930.0
2015-08-12 11:40:00,114.6,114.65,114.43,114.56,5716.0,102.6297,102.6744,102.4774,102.5938,5716.0
2015-08-12 11:50:00,114.56,114.62,114.37,114.49,8708.0,102.5938,102.6476,102.4237,102.5311,8708.0
2015-08-12 12:00:00,114.45,114.45,114.19,114.27,13034.0,102.4953,102.4953,102.2625,102.3341,13034.0
2015-08-12 12:10:00,114.25,114.54,114.25,114.54,12655.0,102.3162,102.5759,102.3162,102.5759,12655.0
2015-08-12 12:20:00,114.49,114.82,114.45,114.76,10191.0,102.5311,102.8267,102.4953,102.7729,10191.0
2015-08-12 12:30:00,114.72,114.88,114.67,114.85,8330.0,102.7371,102.8804,102.6923,102.8535,8330.0
2015-08-12 12:40:00,114.86,114.86,114.67,114.7,7202.0,102.8625,102.8625,102.6923,102.7192,7202.0
2015-08-12 12:50:00,114.69,114.7,114.47,114.51,15437.0,102.7103,102.7192,102.5132,102.5491,15437.0
2015-08-12 13:00:00,114.52,114.6,114.37,114.51,14010.0,102.558,102.6297,102.4237,102.5491,14010.0
2015-08-12 13:10:00,114.57,114.6,114.48,114.6,11379.0,102.6028,102.6297,102.5222,102.6297,11379.0
2015-08-12 13:20:00,114.6,114.76,114.57,114.64,11884.0,102.6297,102.7729,102.6028,102.6655,11884.0
2015-08-12 13:30:00,114.61,114.82,114.61,114.82,34767.0,102.6386,102.8267,102.6386,102.8267,34767.0
2015-08-12 13:40:00,114.77,115.03,114.77,115.02,6755.0,102.7819,103.0147,102.7819,103.0058,6755.0
2015-08-12 13:50:00,114.97,114.97,114.84,114.88,26697.0,102.961,102.961,102.8446,102.8804,26697.0
2015-08-12 14:00:00,114.86,114.86,114.66,114.73,14872.0,102.8625,102.8625,102.6834,102.7461,14872.0
2015-08-12 14:10:00,114.75,114.9,114.71,114.88,19722.0,102.764,102.8983,102.7282,102.8804,19722.0
2015-08-12 14:20:00,114.88,114.88,114.68,114.7,15103.0,102.8804,102.8804,102.7013,102.7192,15103.0
2015-08-12 14:30:00,114.73,114.9,114.71,114.9,12098.0,102.7461,102.8983,102.7282,102.8983,12098.0
2015-08-12 14:40:00,114.88,114.97,114.86,114.97,36808.0,102.8804,102.961,102.8625,102.961,36808.0
2015-08-12 14:50:00,114.97,115.0,114.91,114.95,32960.0,102.961,102.9879,102.9073,102.9431,32960.0
2015-08-12 15:00:00,114.96,114.97,114.91,114.96,51575.0,102.952,102.961,102.9073,102.952,51575.0
2015-08-12 15:10:00,114.97,114.98,114.89,114.93,42709.0,102.961,102.97,102.8894,102.9252,42709.0
2015-08-12 15:20:00,114.92,115.2,114.9,115.07,90714.0,102.9162,103.167,102.8983,103.0506,90714.0
2015-08-12 15:30:00,115.08,115.1,114.87,115.05,87308.0,103.0595,103.0774,102.8715,103.0326,87308.0
2015-08-12 15:40:00,115.06,115.11,114.88,114.95,49659.0,103.0416,103.0864,102.8804,102.9431,49659.0
2015-08-12 15:50:00,114.91,115.01,114.85,115.01,75635.0,102.9073,102.9968,102.8535,102.9968,75635.0
2015-08-13 09:30:00,115.25,115.25,114.33,114.5,25984.0,103.2118,103.2118,102.3879,102.5401,25984.0
2015-08-13 09:40:00,114.44,115.04,114.44,114.93,11033.0,102.4864,103.0237,102.4864,102.9252,11033.0
2015-08-13 09:50:00,114.79,115.18,114.79,115.16,8689.0,102.7998,103.1491,102.7998,103.1312,8689.0
2015-08-13 10:00:00,115.1,115.13,114.91,115.08,12975.0,103.0774,103.1043,102.9073,103.0595,12975.0
2015-08-13 10:10:00,115.13,115.14,114.76,114.85,9300.0,103.1043,103.1132,102.7729,102.8535,9300.0
2015-08-13 10:20:00,114.85,115.18,114.84,115.18,8350.0,102.8535,103.1491,102.8446,103.1491,8350.0
2015-08-13 10:30:00,115.13,115.41,115.01,115.39,10257.0,103.1043,103.355,102.9968,103.3371,10257.0
2015-08-13 10:40:00,115.43,115.48,115.24,115.3,36939.0,103.373,103.4177,103.2028,103.2565,36939.0
2015-08-13 10:50:00,115.28,115.55,115.26,115.35,14531.0,103.2386,103.4804,103.2207,103.3013,14531.0
2015-08-13 11:00:00,115.36,115.42,115.15,115.15,17987.0,103.3103,103.364,103.1222,103.1222,17987.0
2015-08-13 11:10:00,115.09,115.29,115.07,115.29,4315.0,103.0685,103.2476,103.0506,103.2476,4315.0
2015-08-13 11:20:00,115.26,115.34,115.24,115.27,7048.0,103.2207,103.2924,103.2028,103.2297,7048.0
2015-08-13 11:30:00,115.26,115.29,115.15,115.19,13230.0,103.2207,103.2476,103.1222,103.158,13230.0
2015-08-13 11:40:00,115.17,115.25,115.13,115.25,6516.0,103.1401,103.2118,103.1043,103.2118,6516.0
2015-08-13 11:50:00,115.23,115.35,115.23,115.28,4330.0,103.1938,103.3013,103.1938,103.2386,4330.0
2015-08-13 12:00:00,115.31,115.43,115.29,115.34,5929.0,103.2655,103.373,103.2476,103.2924,5929.0
2015-08-13 12:10:00,115.39,115.52,115.35,115.5,14400.0,103.3371,103.4536,103.3013,103.4356,14400.0
2015-08-13 12:20:00,115.5,115.59,115.49,115.59,1475.0,103.4356,103.5162,103.4267,103.5162,1475.0
2015-08-13 12:30:00,115.63,115.71,115.6,115.69,8857.0,103.5521,103.6237,103.5252,103.6058,8857.0
2015-08-13 12:40:00,115.67,115.72,115.59,115.64,5232.0,103.5879,103.6327,103.5162,103.561,5232.0
2015-08-13 12:50:00,115.71,115.72,115.63,115.67,6527.0,103.6237,103.6327,103.5521,103.5879,6527.0
2015-08-13 13:00:00,115.64,115.68,115.57,115.61,6692.0,103.561,103.5968,103.4983,103.5342,6692.0
2015-08-13 13:10:00,115.61,115.61,115.46,115.5,3800.0,103.5342,103.5342,103.3998,103.4356,3800.0
2015-08-13 13:20:00,115.56,115.63,115.53,115.59,2560.0,103.4894,103.5521,103.4625,103.5162,2560.0
2015-08-13 13:30:00,115.61,115.65,115.57,115.64,5146.0,103.5342,103.57,103.4983,103.561,5146.0
2015-08-13 13:40:00,115.65,115.77,115.64,115.75,7144.0,103.57,103.6774,103.561,103.6595,7144.0
2015-08-13 13:50:00,115.74,115.74,115.59,115.66,12518.0,103.6506,103.6506,103.5162,103.5789,12518.0
2015-08-13 14:00:00,115.66,115.7,115.58,115.67,11480.0,103.5789,103.6148,103.5073,103.5879,11480.0
2015-08-13 14:10:00,115.6,115.75,115.53,115.75,17421.0,103.5252,103.6595,103.4625,103.6595,17421.0
2015-08-13 14:20:00,115.72,115.85,115.72,115.81,13142.0,103.6327,103.7491,103.6327,103.7133,13142.0
2015-08-13 14:30:00,115.81,115.83,115.74,115.74,4567.0,103.7133,103.7312,103.6506,103.6506,4567.0
2015-08-13 14:40:00,115.71,115.72,115.5,115.5,7042.0,103.6237,103.6327,103.4356,103.4356,7042.0
2015-08-13 14:50:00,115.56,115.63,115.54,115.62,4740.0,103.4894,103.5521,103.4715,103.5431,4740.0
2015-08-13 15:00:00,115.62,115.68,115.48,115.48,11470.0,103.5431,103.5968,103.4177,103.4177,11470.0
2015-08-13 15:10:00,115.47,115.55,115.43,115.55,12965.0,103.4088,103.4804,103.373,103.4804,12965.0
2015-08-13 15:20:00,115.55,115.55,115.38,115.45,9835.0,103.4804,103.4804,103.3282,103.3909,9835.0
2015-08-13 15:30:00,115.45,115.45,115.24,115.31,18004.0,103.3909,103.3909,103.2028,103.2655,18004.0
2015-08-13 15:40:00,115.34,115.42,115.18,115.31,14114.0,103.2924,103.364,103.1491,103.2655,14114.0
2015-08-13 15:50:00,115.3,115.37,115.2,115.3,41975.0,103.2565,103.3192,103.167,103.2565,41975.0
2015-08-14 09:30:00,115.5,115.69,115.42,115.44,30799.0,103.4356,103.6058,103.364,103.3819,30799.0
2015-08-14 09:40:00,115.44,115.57,115.08,115.11,9453.0,103.3819,103.4983,103.0595,103.0864,9453.0
2015-08-14 09:50:00,115.17,115.27,115.09,115.23,13451.0,103.1401,103.2297,103.0685,103.1938,13451.0
2015-08-14 10:00:00,115.27,115.68,115.26,115.57,4330.0,103.2297,103.5968,103.2207,103.4983,4330.0
2015-08-14 10:10:00,115.63,115.68,115.51,115.59,4741.0,103.5521,103.5968,103.4446,103.5162,4741.0
2015-08-14 10:20:00,115.63,115.84,115.63,115.67,8588.0,103.5521,103.7401,103.5521,103.5879,8588.0
2015-08-14 10:30:00,115.68,115.75,115.62,115.63,9626.0,103.5968,103.6595,103.5431,103.5521,9626.0
2015-08-14 10:40:00,115.67,115.69,115.54,115.57,9307.0,103.5879,103.6058,103.4715,103.4983,9307.0
2015-08-14 10:50:00,115.57,115.93,115.57,115.86,9674.0,103.4983,103.8207,103.4983,103.758,9674.0
2015-08-14 11:00:00,115.84,115.91,115.77,115.77,21468.0,103.7401,103.8028,103.6774,103.6774,21468.0
2015-08-14 11:10:00,115.77,115.91,115.68,115.84,15354.0,103.6774,103.8028,103.5968,103.7401,15354.0
2015-08-14 11:20:00,115.8,115.94,115.76,115.88,12402.0,103.7043,103.8297,103.6685,103.776,12402.0
2015-08-14 11:30:00,115.9,116.07,115.87,116.06,11116.0,103.7939,103.9461,103.767,103.9372,11116.0
2015-08-14 11:40:00,116.11,116.23,116.07,116.07,11300.0,103.9819,104.0894,103.9461,103.9461,11300.0
2015-08-14 11:50:00,116.08,116.17,116.04,116.09,7047.0,103.9551,104.0357,103.9192,103.964,7047.0
2015-08-14 12:00:00,116.11,116.18,116.08,116.15,10934.0,103.9819,104.0446,103.9551,104.0178,10934.0
2015-08-14 12:10:00,116.15,116.2,116.13,116.14,5807.0,104.0178,104.0625,103.9998,104.0088,5807.0
2015-08-14 12:20:00,116.15,116.16,115.99,116.08,4891.0,104.0178,104.0267,103.8745,103.9551,4891.0
2015-08-14 12:30:00,116.07,116.25,116.04,116.2,7394.0,103.9461,104.1073,103.9192,104.0625,7394.0
2015-08-14 12:40:00,116.22,116.29,116.12,116.16,9028.0,104.0804,104.1431,103.9909,104.0267,9028.0
2015-08-14 12:50:00,116.14,116.29,116.09,116.29,10524.0,104.0088,104.1431,103.964,104.1431,10524.0
2015-08-14 13:00:00,116.25,116.36,116.25,116.27,9330.0,104.1073,104.2058,104.1073,104.1252,9330.0
2015-08-14 13:10:00,116.28,116.52,116.24,116.44,11939.0,104.1342,104.3491,104.0983,104.2775,11939.0
2015-08-14 13:20:00,116.39,116.42,116.25,116.25,7318.0,104.2327,104.2595,104.1073,104.1073,7318.0
2015-08-14 13:30:00,116.28,116.41,116.28,116.41,4750.0,104.1342,104.2506,104.1342,104.2506,4750.0
2015-08-14 13:40:00,116.4,116.52,116.29,116.3,9807.0,104.2416,104.3491,104.1431,104.1521,9807.0
2015-08-14 13:50:00,116.28,116.39,116.28,116.29,10730.0,104.1342,104.2327,104.1342,104.1431,10730.0
2015-08-14 14:00:00,116.25,116.32,116.17,116.2,9458.0,104.1073,104.17,104.0357,104.0625,9458.0
2015-08-14 14:10:00,116.21,116.3,116.2,116.25,9586.0,104.0715,104.1521,104.0625,104.1073,9586.0
2015-08-14 14:20:00,116.28,116.34,116.21,116.28,7567.0,104.1342,104.1879,104.0715,104.1342,7567.0
2015-08-14 14:30:00,116.27,116.4,116.23,116.4,9671.0,104.1252,104.2416,104.0894,104.2416,9671.0
2015-08-14 14:40:00,116.41,116.47,116.3,116.34,11393.0,104.2506,104.3043,104.1521,104.1879,11393.0
2015-08-14 14:50:00,116.34,116.34,116.2,116.28,14968.0,104.1879,104.1879,104.0625,104.1342,14968.0
2015-08-14 15:00:00,116.28,116.41,116.27,116.4,16262.0,104.1342,104.2506,104.1252,104.2416,16262.0
2015-08-14 15:10:00,116.39,116.48,116.35,116.47,21343.0,104.2327,104.3133,104.1969,104.3043,21343.0
2015-08-14 15:20:00,116.47,116.53,116.4,116.49,19795.0,104.3043,104.3581,104.2416,104.3222,19795.0
2015-08-14 15:30:00,116.49,116.51,116.39,116.45,25859.0,104.3222,104.3401,104.2327,104.2864,25859.0
2015-08-14 15:40:00,116.47,116.54,116.43,116.52,26804.0,104.3043,104.367,104.2685,104.3491,26804.0
2015-08-14 15:50:00,116.53,116.55,116.37,116.49,65153.0,104.3581,104.376,104.2148,104.3222,65153.0
2015-08-17 09:30:00,116.16,116.25,115.29,115.42,31829.0,104.0267,104.1073,103.2476,103.364,31829.0
2015-08-17 09:40:00,115.42,115.56,115.29,115.36,12463.0,103.364,103.4894,103.2476,103.3103,12463.0
2015-08-17 09:50:00,115.34,115.62,115.33,115.55,25066.0,103.2924,103.5431,103.2834,103.4804,25066.0
2015-08-17 10:00:00,115.48,115.83,115.48,115.83,17796.0,103.4177,103.7312,103.4177,103.7312,17796.0
2015-08-17 10:10:00,115.82,116.25,115.8,116.16,14012.0,103.7222,104.1073,103.7043,104.0267,14012.0
2015-08-17 10:20:00,116.16,116.53,116.14,116.51,52575.0,104.0267,104.3581,104.0088,104.3401,52575.0
2015-08-17 10:30:00,116.45,116.48,116.18,116.22,16680.0,104.2864,104.3133,104.0446,104.0804,16680.0
2015-08-17 10:40:00,116.2,116.34,116.13,116.3,10304.0,104.0625,104.1879,103.9998,104.1521,10304.0
2015-08-17 10:50:00,116.29,116.55,116.29,116.54,16953.0,104.1431,104.376,104.1431,104.367,16953.0
2015-08-17 11:00:00,116.54,116.65,116.54,116.61,16868.0,104.367,104.4655,104.367,104.4297,16868.0
2015-08-17 11:10:00,116.62,116.65,116.47,116.53,10675.0,104.4387,104.4655,104.3043,104.3581,10675.0
2015-08-17 11:20:00,116.53,116.57,116.43,116.51,24466.0,104.3581,104.3939,104.2685,104.3401,24466.0
2015-08-17 11:30:00,116.52,116.52,116.26,116.38,17084.0,104.3491,104.3491,104.1163,104.2237,17084.0
2015-08-17 11:40:00,116.37,116.6,116.37,116.6,9511.0,104.2148,104.4207,104.2148,104.4207,9511.0
2015-08-17 11:50:00,116.6,116.63,116.33,116.42,14462.0,104.4207,104.4476,104.1789,104.2595,14462.0
2015-08-17 12:00:00,116.42,116.52,116.36,116.52,12517.0,104.2595,104.3491,104.2058,104.3491,12517.0
2015-08-17 12:10:00,116.5,116.5,116.38,116.4,8859.0,104.3312,104.3312,104.2237,104.2416,8859.0
2015-08-17 12:20:00,116.37,116.43,116.22,116.26,11209.0,104.2148,104.2685,104.0804,104.1163,11209.0
2015-08-17 12:30:00,116.26,116.29,116.16,116.29,8616.0,104.1163,104.1431,104.0267,104.1431,8616.0
2015-08-17 12:40:00,116.31,116.36,116.28,116.36,6000.0,104.161,104.2058,104.1342,104.2058,6000.0
2015-08-17 12:50:00,116.31,116.38,116.28,116.34,15248.0,104.161,104.2237,104.1342,104.1879,15248.0
2015-08-17 13:00:00,116.35,116.36,116.14,116.14,18712.0,104.1969,104.2058,104.0088,104.0088,18712.0
2015-08-17 13:10:00,116.15,116.19,116.09,116.16,22334.0,104.0178,104.0536,103.964,104.0267,22334.0
2015-08-17 13:20:00,116.17,116.42,116.16,116.37,9310.0,104.0357,104.2595,104.0267,104.2148,9310.0
2015-08-17 13:30:00,116.36,116.42,116.32,116.38,4642.0,104.2058,104.2595,104.17,104.2237,4642.0
2015-08-17 13:40:00,116.38,116.43,116.37,116.43,7190.0,104.2237,104.2685,104.2148,104.2685,7190.0
2015-08-17 13:50:00,116.42,116.49,116.4,116.44,8453.0,104.2595,104.3222,104.2416,104.2775,8453.0
2015-08-17 14:00:00,116.43,116.56,116.43,116.5,10612.0,104.2685,104.3849,104.2685,104.3312,10612.0
2015-08-17 14:10:00,116.49,116.51,116.35,116.41,8034.0,104.3222,104.3401,104.1969,104.2506,8034.0
2015-08-17 14:20:00,116.41,116.62,116.41,116.44,10548.0,104.2506,104.4387,104.2506,104.2775,10548.0
2015-08-17 14:30:00,116.42,116.44,116.36,116.42,8192.0,104.2595,104.2775,104.2058,104.2595,8192.0
2015-08-17 14:40:00,116.42,116.49,116.41,116.44,9203.0,104.2595,104.3222,104.2506,104.2775,9203.0
2015-08-17 14:50:00,116.43,116.43,116.26,116.27,7624.0,104.2685,104.2685,104.1163,104.1252,7624.0
2015-08-17 15:00:00,116.29,116.31,116.23,116.28,9265.0,104.1431,104.161,104.0894,104.1342,9265.0
2015-08-17 15:10:00,116.29,116.31,116.2,116.2,10946.0,104.1431,104.161,104.0625,104.0625,10946.0
2015-08-17 15:20:00,116.18,116.21,116.1,116.18,13635.0,104.0446,104.0715,103.973,104.0446,13635.0
2015-08-17 15:30:00,116.2,116.26,116.18,116.2,14214.0,104.0625,104.1163,104.0446,104.0625,14214.0
2015-08-17 15:40:00,116.2,116.23,116.13,116.19,21599.0,104.0625,104.0894,103.9998,104.0536,21599.0
2015-08-17 15:50:00,116.2,116.4,116.19,116.36,44784.0,104.0625,104.2416,104.0536,104.2058,44784.0
2015-08-18 09:30:00,116.38,116.4,116.02,116.08,14744.0,104.2237,104.2416,103.9013,103.9551,14744.0
2015-08-18 09:40:00,116.21,116.25,115.83,116.02,3955.0,104.0715,104.1073,103.7312,103.9013,3955.0
2015-08-18 09:50:00,115.98,116.14,115.89,116.11,6577.0,103.8655,104.0088,103.7849,103.9819,6577.0
2015-08-18 10:00:00,116.08,116.31,115.86,116.31,23655.0,103.9551,104.161,103.758,104.161,23655.0
2015-08-18 10:10:00,116.35,116.63,116.21,116.55,9740.0,104.1969,104.4476,104.0715,104.376,9740.0
2015-08-18 10:20:00,116.62,116.7,116.5,116.52,6938.0,104.4387,104.5103,104.3312,104.3491,6938.0
2015-08-18 10:30:00,116.54,116.54,116.34,116.38,11236.0,104.367,104.367,104.1879,104.2237,11236.0
2015-08-18 10:40:00,116.4,116.43,116.27,116.4,13276.0,104.2416,104.2685,104.1252,104.2416,13276.0
2015-08-18 10:50:00,116.41,116.43,116.31,116.42,7280.0,104.2506,104.2685,104.161,104.2595,7280.0
2015-08-18 11:00:00,116.41,116.41,116.17,116.26,7061.0,104.2506,104.2506,104.0357,104.1163,7061.0
2015-08-18 11:10:00,116.21,116.21,116.04,116.1,8350.0,104.0715,104.0715,103.9192,103.973,8350.0
2015-08-18 11:20:00,116.12,116.19,116.07,116.09,6473.0,103.9909,104.0536,103.9461,103.964,6473.0
2015-08-18 11:30:00,116.09,116.13,115.99,115.99,8148.0,103.964,103.9998,103.8745,103.8745,8148.0
2015-08-18 11:40:00,115.99,116.09,115.95,116.0,5922.0,103.8745,103.964,103.8386,103.8834,5922.0
2015-08-18 11:50:00,116.02,116.09,115.97,116.02,6801.0,103.9013,103.964,103.8566,103.9013,6801.0
2015-08-18 12:00:00,116.06,116.11,116.02,116.03,1800.0,103.9372,103.9819,103.9013,103.9103,1800.0
2015-08-18 12:10:00,116.07,116.08,115.98,116.0,3200.0,103.9461,103.9551,103.8655,103.8834,3200.0
2015-08-18 12:20:00,116.01,116.01,115.93,115.99,4300.0,103.8924,103.8924,103.8207,103.8745,4300.0
2015-08-18 12:30:00,115.97,115.98,115.93,115.98,1300.0,103.8566,103.8655,103.8207,103.8655,1300.0
2015-08-18 12:40:00,115.96,115.98,115.91,115.94,4041.0,103.8476,103.8655,103.8028,103.8297,4041.0
2015-08-18 12:50:00,115.96,116.0,115.83,115.83,5174.0,103.8476,103.8834,103.7312,103.7312,5174.0
2015-08-18 13:00:00,115.79,115.81,115.73,115.75,8728.0,103.6954,103.7133,103.6416,103.6595,8728.0
2015-08-18 13:10:00,115.75,115.81,115.75,115.79,4323.0,103.6595,103.7133,103.6595,103.6954,4323.0
2015-08-18 13:20:00,115.8,115.8,115.7,115.74,7595.0,103.7043,103.7043,103.6148,103.6506,7595.0
2015-08-18 13:30:00,115.73,115.79,115.68,115.74,7300.0,103.6416,103.6954,103.5968,103.6506,7300.0
2015-08-18 13:40:00,115.73,115.79,115.68,115.69,9679.0,103.6416,103.6954,103.5968,103.6058,9679.0
2015-08-18 13:50:00,115.67,115.72,115.63,115.69,7014.0,103.5879,103.6327,103.5521,103.6058,7014.0
2015-08-18 14:00:00,115.71,115.76,115.59,115.72,8208.0,103.6237,103.6685,103.5162,103.6327,8208.0
2015-08-18 14:10:00,115.79,115.79,115.71,115.74,5989.0,103.6954,103.6954,103.6237,103.6506,5989.0
2015-08-18 14:20:00,115.75,115.83,115.64,115.67,12314.0,103.6595,103.7312,103.561,103.5879,12314.0
2015-08-18 14:30:00,115.69,115.74,115.64,115.7,6932.0,103.6058,103.6506,103.561,103.6148,6932.0
2015-08-18 14:40:00,115.7,115.71,115.57,115.7,10714.0,103.6148,103.6237,103.4983,103.6148,10714.0
2015-08-18 14:50:00,115.69,115.72,115.61,115.67,11514.0,103.6058,103.6327,103.5342,103.5879,11514.0
2015-08-18 15:00:00,115.66,115.78,115.66,115.77,15703.0,103.5789,103.6864,103.5789,103.6774,15703.0
2015-08-18 15:10:00,115.76,115.87,115.7,115.84,19137.0,103.6685,103.767,103.6148,103.7401,19137.0
2015-08-18 15:20:00,115.86,115.9,115.77,115.9,22259.0,103.758,103.7939,103.6774,103.7939,22259.0
2015-08-18 15:30:00,115.91,115.96,115.79,115.94,30473.0,103.8028,103.8476,103.6954,103.8297,30473.0
2015-08-18 15:40:00,115.93,115.97,115.85,115.94,20898.0,103.8207,103.8566,103.7491,103.8297,20898.0
2015-08-18 15:50:00,115.94,115.98,115.88,115.92,36076.0,103.8297,103.8655,103.776,103.8118,36076.0
2015-08-19 09:30:00,115.12,115.61,114.96,115.4,32608.0,103.0953,103.5342,102.952,103.3461,32608.0
2015-08-19 09:40:00,115.39,115.52,115.1,115.1,14633.0,103.3371,103.4536,103.0774,103.0774,14633.0
2015-08-19 09:50:00,115.05,115.39,114.92,114.93,13165.0,103.0326,103.3371,102.9162,102.9252,13165.0
2015-08-19 10:00:00,114.92,115.24,114.76,115.24,8315.0,102.9162,103.2028,102.7729,103.2028,8315.0
2015-08-19 10:10:00,115.24,115.46,115.24,115.45,8134.0,103.2028,103.3998,103.2028,103.3909,8134.0
2015-08-19 10:20:00,115.45,115.51,115.29,115.3,7944.0,103.3909,103.4446,103.2476,103.2565,7944.0
2015-08-19 10:30:00,115.28,115.3,115.02,115.06,11615.0,103.2386,103.2565,103.0058,103.0416,11615.0
2015-08-19 10:40:00,115.07,115.08,114.79,114.89,8294.0,103.0506,103.0595,102.7998,102.8894,8294.0
2015-08-19 10:50:00,114.83,114.88,114.71,114.88,15480.0,102.8356,102.8804,102.7282,102.8804,15480.0
2015-08-19 11:00:00,114.9,115.16,114.9,115.11,5883.0,102.8983,103.1312,102.8983,103.0864,5883.0
2015-08-19 11:10:00,115.1,115.14,114.91,114.91,7047.0,103.0774,103.1132,102.9073,102.9073,7047.0
2015-08-19 11:20:00,114.91,114.93,114.7,114.75,5258.0,102.9073,102.9252,102.7192,102.764,5258.0
2015-08-19 11:30:00,114.74,114.89,114.67,114.89,13639.0,102.755,102.8894,102.6923,102.8894,13639.0
2015-08-19 11:40:00,114.89,114.91,114.67,114.72,6481.0,102.8894,102.9073,102.6923,102.7371,6481.0
2015-08-19 11:50:00,114.72,114.89,114.72,114.87,5085.0,102.7371,102.8894,102.7371,102.8715,5085.0
2015-08-19 12:00:00,114.84,114.88,114.76,114.88,5807.0,102.8446,102.8804,102.7729,102.8804,5807.0
2015-08-19 12:10:00,114.89,114.89,114.53,114.62,28564.0,102.8894,102.8894,102.567,102.6476,28564.0
2015-08-19 12:20:00,114.63,114.7,114.55,114.61,13362.0,102.6565,102.7192,102.5849,102.6386,13362.0
2015-08-19 12:30:00,114.64,114.7,114.61,114.66,9533.0,102.6655,102.7192,102.6386,102.6834,9533.0
2015-08-19 12:40:00,114.69,114.76,114.59,114.76,11512.0,102.7103,102.7729,102.6207,102.7729,11512.0
2015-08-19 12:50:00,114.73,114.8,114.69,114.75,2969.0,102.7461,102.8088,102.7103,102.764,2969.0
2015-08-19 13:00:00,114.8,114.86,114.76,114.78,3600.0,102.8088,102.8625,102.7729,102.7909,3600.0
2015-08-19 13:10:00,114.82,114.89,114.82,114.89,4045.0,102.8267,102.8894,102.8267,102.8894,4045.0
2015-08-19 13:20:00,114.9,114.91,114.74,114.74,4877.0,102.8983,102.9073,102.755,102.755,4877.0
2015-08-19 13:30:00,114.77,114.86,114.65,114.71,2667.0,102.7819,102.8625,102.6744,102.7282,2667.0
2015-08-19 13:40:00,114.76,115.21,114.76,115.12,6900.0,102.7729,103.1759,102.7729,103.0953,6900.0
2015-08-19 13:50:00,115.11,115.11,114.92,115.04,5484.0,103.0864,103.0864,102.9162,103.0237,5484.0
2015-08-19 14:00:00,115.04,115.35,114.98,115.33,5674.0,103.0237,103.3013,102.97,103.2834,5674.0
2015-08-19 14:10:00,115.34,115.72,115.34,115.51,7680.0,103.2924,103.6327,103.2924,103.4446,7680.0
2015-08-19 14:20:00,115.56,115.63,115.41,115.44,2930.0,103.4894,103.5521,103.355,103.3819,2930.0
2015-08-19 14:30:00,115.45,115.45,115.33,115.37,4437.0,103.3909,103.3909,103.2834,103.3192,4437.0
2015-08-19 14:40:00,115.41,115.43,115.23,115.3,11570.0,103.355,103.373,103.1938,103.2565,11570.0
2015-08-19 14:50:00,115.27,115.27,114.97,115.03,4000.0,103.2297,103.2297,102.961,103.0147,4000.0
2015-08-19 15:00:00,115.0,115.1,114.85,115.07,6611.0,102.9879,103.0774,102.8535,103.0506,6611.0
2015-08-19 15:10:00,115.07,115.14,115.02,115.09,8462.0,103.0506,103.1132,103.0058,103.0685,8462.0
2015-08-19 15:20:00,115.07,115.21,114.96,115.11,45670.0,103.0506,103.1759,102.952,103.0864,45670.0
2015-08-19 15:30:00,115.13,115.21,114.93,114.96,19385.0,103.1043,103.1759,102.9252,102.952,19385.0
2015-08-19 15:40:00,114.97,115.15,114.97,115.12,20054.0,102.961,103.1222,102.961,103.0953,20054.0
2015-08-19 15:50:00,115.1,115.18,114.84,114.88,43566.0,103.0774,103.1491,102.8446,102.8804,43566.0
2015-08-20 09:30:00,114.08,114.85,113.25,113.72,42739.0,102.164,102.8535,101.4207,101.8416,42739.0
2015-08-20 09:40:00,113.72,113.94,113.41,113.58,45026.0,101.8416,102.0386,101.564,101.7162,45026.0
2015-08-20 09:50:00,113.58,113.68,113.45,113.49,10833.0,101.7162,101.8058,101.5998,101.6356,10833.0
2015-08-20 10:00:00,113.43,113.53,113.29,113.32,13604.0,101.5819,101.6714,101.4565,101.4834,13604.0
2015-08-20 10:10:00,113.31,113.66,113.31,113.56,13777.0,101.4744,101.7878,101.4744,101.6983,13777.0
2015-08-20 10:20:00,113.58,113.58,113.21,113.21,14874.0,101.7162,101.7162,101.3848,101.3848,14874.0
2015-08-20 10:30:00,113.25,113.26,112.99,113.18,27971.0,101.4207,101.4296,101.1878,101.358,27971.0
2015-08-20 10:40:00,113.16,113.43,113.13,113.43,9831.0,101.3401,101.5819,101.3132,101.5819,9831.0
2015-08-20 10:50:00,113.47,113.62,113.37,113.42,42494.0,101.6177,101.752,101.5281,101.5729,42494.0
2015-08-20 11:00:00,113.4,113.51,113.2,113.23,15713.0,101.555,101.6535,101.3759,101.4028,15713.0
2015-08-20 11:10:00,113.23,113.31,113.13,113.17,18529.0,101.4028,101.4744,101.3132,101.349,18529.0
2015-08-20 11:20:00,113.17,113.4,113.15,113.33,14820.0,101.349,101.555,101.3311,101.4923,14820.0
2015-08-20 11:30:00,113.35,113.39,113.26,113.39,10188.0,101.5102,101.546,101.4296,101.546,10188.0
2015-08-20 11:40:00,113.37,113.43,113.29,113.37,6392.0,101.5281,101.5819,101.4565,101.5281,6392.0
2015-08-20 11:50:00,113.37,113.69,113.3,113.69,21037.0,101.5281,101.8147,101.4654,101.8147,21037.0
2015-08-20 12:00:00,113.64,113.69,113.5,113.68,9981.0,101.7699,101.8147,101.6446,101.8058,9981.0
2015-08-20 12:10:00,113.66,113.69,113.4,113.52,7226.0,101.7878,101.8147,101.555,101.6625,7226.0
2015-08-20 12:20:00,113.49,113.49,113.23,113.38,12534.0,101.6356,101.6356,101.4028,101.5371,12534.0
2015-08-20 12:30:00,113.4,113.45,113.29,113.35,9283.0,101.555,101.5998,101.4565,101.5102,9283.0
2015-08-20 12:40:00,113.32,113.36,113.16,113.25,20285.0,101.4834,101.5192,101.3401,101.4207,20285.0
2015-08-20 12:50:00,113.26,113.27,113.02,113.09,18794.0,101.4296,101.4386,101.2147,101.2774,18794.0
2015-08-20 13:00:00,113.09,113.14,113.05,113.09,22366.0,101.2774,101.3222,101.2416,101.2774,22366.0
2015-08-20 13:10:00,113.1,113.27,113.03,113.27,5331.0,101.2863,101.4386,101.2236,101.4386,5331.0
2015-08-20 13:20:00,113.3,113.52,113.27,113.45,19705.0,101.4654,101.6625,101.4386,101.5998,19705.0
2015-08-20 13:30:00,113.43,113.49,113.36,113.36,7903.0,101.5819,101.6356,101.5192,101.5192,7903.0
2015-08-20 13:40:00,113.35,113.45,113.22,113.41,6565.0,101.5102,101.5998,101.3938,101.564,6565.0
2015-08-20 13:50:00,113.46,113.49,113.38,113.42,13601.0,101.6087,101.6356,101.5371,101.5729,13601.0
2015-08-20 14:00:00,113.4,113.4,113.19,113.34,54570.0,101.555,101.555,101.3669,101.5013,54570.0
2015-08-20 14:10:00,113.34,113.37,113.18,113.21,40127.0,101.5013,101.5281,101.358,101.3848,40127.0
2015-08-20 14:20:00,113.21,113.29,113.08,113.1,23204.0,101.3848,101.4565,101.2684,101.2863,23204.0
2015-08-20 14:30:00,113.1,113.14,112.97,113.09,22239.0,101.2863,101.3222,101.1699,101.2774,22239.0
2015-08-20 14:40:00,113.03,113.06,112.8,112.85,25589.0,101.2236,101.2505,101.0177,101.0624,25589.0
2015-08-20 14:50:00,112.85,112.91,112.79,112.81,14093.0,101.0624,101.1162,101.0087,101.0266,14093.0
2015-08-20 15:00:00,112.83,112.91,112.79,112.89,16139.0,101.0445,101.1162,101.0087,101.0983,16139.0
2015-08-20 15:10:00,112.9,113.08,112.88,113.06,50701.0,101.1072,101.2684,101.0893,101.2505,50701.0
2015-08-20 15:20:00,113.09,113.16,113.01,113.12,30500.0,101.2774,101.3401,101.2057,101.3042,30500.0
2015-08-20 15:30:00,113.14,113.35,113.1,113.19,32379.0,101.3222,101.5102,101.2863,101.3669,32379.0
2015-08-20 15:40:00,113.19,113.3,112.94,112.94,49445.0,101.3669,101.4654,101.143,101.143,49445.0
2015-08-20 15:50:00,112.95,112.95,112.57,112.65,77673.0,101.152,101.152,100.8117,100.8833,77673.0
2015-08-21 09:30:00,111.92,112.17,111.15,111.8,102247.0,100.2296,100.4535,99.54,100.1221,102247.0
2015-08-21 09:40:00,111.85,111.86,111.41,111.57,9788.0,100.1669,100.1759,99.7729,99.9161,9788.0
2015-08-21 09:50:00,111.52,111.63,111.31,111.55,13851.0,99.8714,99.9699,99.6833,99.8982,13851.0
2015-08-21 10:00:00,111.51,111.9,111.51,111.83,20380.0,99.8624,100.2117,99.8624,100.149,20380.0
2015-08-21 10:10:00,111.79,111.82,111.49,111.56,12196.0,100.1132,100.14,99.8445,99.9072,12196.0
2015-08-21 10:20:00,111.55,111.73,111.37,111.37,12693.0,99.8982,100.0594,99.737,99.737,12693.0
2015-08-21 10:30:00,111.34,111.39,110.81,110.9,31986.0,99.7102,99.7549,99.2355,99.3161,31986.0
2015-08-21 10:40:00,110.91,111.07,110.79,110.84,17760.0,99.3251,99.4684,99.2176,99.2624,17760.0
2015-08-21 10:50:00,110.83,110.95,110.77,110.93,12605.0,99.2534,99.3609,99.1997,99.343,12605.0
2015-08-21 11:00:00,110.89,110.9,110.74,110.77,20596.0,99.3072,99.3161,99.1728,99.1997,20596.0
2015-08-21 11:10:00,110.76,110.79,110.63,110.67,42895.0,99.1908,99.2176,99.0743,99.1102,42895.0
2015-08-21 11:20:00,110.69,110.81,110.64,110.73,33496.0,99.1281,99.2355,99.0833,99.1639,33496.0
2015-08-21 11:30:00,110.76,110.78,110.62,110.65,42063.0,99.1908,99.2087,99.0654,99.0922,42063.0
2015-08-21 11:40:00,110.63,110.82,110.63,110.76,26801.0,99.0743,99.2445,99.0743,99.1908,26801.0
2015-08-21 11:50:00,110.74,111.02,110.68,110.96,15292.0,99.1728,99.4236,99.1191,99.3699,15292.0
2015-08-21 12:00:00,110.96,111.27,110.93,111.2,14560.0,99.3699,99.6475,99.343,99.5848,14560.0
2015-08-21 12:10:00,111.17,111.31,110.94,111.03,9207.0,99.5579,99.6833,99.352,99.4326,9207.0
2015-08-21 12:20:00,111.08,111.09,110.82,110.82,10284.0,99.4773,99.4863,99.2445,99.2445,10284.0
2015-08-21 12:30:00,110.84,110.95,110.83,110.86,7591.0,99.2624,99.3609,99.2534,99.2803,7591.0
2015-08-21 12:40:00,110.8,110.8,110.63,110.65,20960.0,99.2266,99.2266,99.0743,99.0922,20960.0
2015-08-21 12:50:00,110.67,110.73,110.45,110.5,45546.0,99.1102,99.1639,98.9131,98.9579,45546.0
2015-08-21 13:00:00,110.49,110.57,110.18,110.22,16513.0,98.949,99.0206,98.6713,98.7072,16513.0
2015-08-21 13:10:00,110.18,110.3,110.13,110.17,8697.0,98.6713,98.7788,98.6266,98.6624,8697.0
2015-08-21 13:20:00,110.15,110.52,110.15,110.52,10170.0,98.6445,98.9758,98.6445,98.9758,10170.0
2015-08-21 13:30:00,110.53,110.57,110.32,110.55,11112.0,98.9848,99.0206,98.7967,99.0027,11112.0
2015-08-21 13:40:00,110.56,110.65,110.45,110.48,10799.0,99.0116,99.0922,98.9131,98.94,10799.0
2015-08-21 13:50:00,110.45,110.54,110.27,110.54,12689.0,98.9131,98.9937,98.7519,98.9937,12689.0
2015-08-21 14:00:00,110.52,110.98,110.51,110.92,33504.0,98.9758,99.3878,98.9669,99.334,33504.0
2015-08-21 14:10:00,110.89,111.01,110.77,110.79,15569.0,99.3072,99.4146,99.1997,99.2176,15569.0
2015-08-21 14:20:00,110.84,110.85,110.74,110.76,8578.0,99.2624,99.2714,99.1728,99.1908,8578.0
2015-08-21 14:30:00,110.74,110.84,110.54,110.59,10130.0,99.1728,99.2624,98.9937,99.0385,10130.0
2015-08-21 14:40:00,110.61,110.62,110.16,110.16,12016.0,99.0564,99.0654,98.6534,98.6534,12016.0
2015-08-21 14:50:00,110.12,110.31,110.1,110.19,10510.0,98.6176,98.7878,98.5997,98.6803,10510.0
2015-08-21 15:00:00,110.17,110.31,110.04,110.06,13246.0,98.6624,98.7878,98.546,98.5639,13246.0
2015-08-21 15:10:00,110.09,110.27,109.78,110.25,81140.0,98.5907,98.7519,98.3131,98.734,81140.0
2015-08-21 15:20:00,110.17,110.34,110.09,110.2,10599.0,98.6624,98.8146,98.5907,98.6892,10599.0
2015-08-21 15:30:00,110.14,110.19,109.93,110.15,36030.0,98.6355,98.6803,98.4474,98.6445,36030.0
2015-08-21 15:40:00,110.16,110.26,109.99,110.15,47063.0,98.6534,98.743,98.5012,98.6445,47063.0
2015-08-21 15:50:00,110.18,110.26,109.74,109.94,188387.0,98.6713,98.743,98.2773,98.4564,188387.0
2015-08-24 09:30:00,104.47,104.68,103.09,104.3,90759.0,93.5578,93.7458,92.3219,93.4055,90759.0
2015-08-24 09:40:00,104.42,106.28,104.2,105.96,65007.0,93.513,95.1787,93.316,94.8921,65007.0
2015-08-24 09:50:00,105.5,107.08,105.26,106.83,88223.0,94.4802,95.8951,94.2652,95.6713,88223.0
2015-08-24 10:00:00,106.84,107.3,106.38,107.0,58918.0,95.6802,96.0922,95.2683,95.8235,58918.0
2015-08-24 10:10:00,106.97,107.46,106.55,107.36,51263.0,95.7966,96.2354,95.4205,96.1459,51263.0
2015-08-24 10:20:00,107.22,107.9,106.79,107.01,45118.0,96.0205,96.6295,95.6354,95.8325,45118.0
2015-08-24 10:30:00,106.89,107.39,106.02,107.13,47499.0,95.725,96.1728,94.9459,95.9399,47499.0
2015-08-24 10:40:00,107.2,107.24,106.42,107.19,25387.0,96.0026,96.0384,95.3041,95.9937,25387.0
2015-08-24 10:50:00,107.17,107.26,106.73,106.94,28184.0,95.9757,96.0563,95.5817,95.7698,28184.0
2015-08-24 11:00:00,107.05,107.38,106.77,107.02,76906.0,95.8683,96.1638,95.6175,95.8414,76906.0
2015-08-24 11:10:00,107.06,107.32,106.81,107.1,67609.0,95.8772,96.1101,95.6533,95.9131,67609.0
2015-08-24 11:20:00,107.09,107.12,106.88,107.12,49724.0,95.9041,95.931,95.716,95.931,49724.0
2015-08-24 11:30:00,107.04,107.75,107.01,107.58,38250.0,95.8593,96.4952,95.8325,96.3429,38250.0
2015-08-24 11:40:00,107.59,108.0,107.43,107.99,72431.0,96.3519,96.719,96.2086,96.7101,72431.0
2015-08-24 11:50:00,107.95,108.91,107.94,108.5,58464.0,96.6743,97.534,96.6653,97.1668,58464.0
2015-08-24 12:00:00,108.5,108.59,107.94,108.59,51470.0,97.1668,97.2474,96.6653,97.2474,51470.0
2015-08-24 12:10:00,108.5,108.78,108.22,108.78,67115.0,97.1668,97.4176,96.9161,97.4176,67115.0
2015-08-24 12:20:00,108.71,109.28,108.57,109.08,43227.0,97.3549,97.8653,97.2295,97.6862,43227.0
2015-08-24 12:30:00,109.03,109.22,108.82,108.98,18254.0,97.6415,97.8116,97.4534,97.5967,18254.0
2015-08-24 12:40:00,108.99,109.15,108.39,108.47,28138.0,97.6056,97.7489,97.0683,97.14,28138.0
2015-08-24 12:50:00,108.53,108.97,108.4,108.71,19529.0,97.1937,97.5877,97.0773,97.3549,19529.0
2015-08-24 13:00:00,108.73,108.86,108.67,108.84,11066.0,97.3728,97.4892,97.3191,97.4713,11066.0
2015-08-24 13:10:00,108.85,108.88,108.37,108.54,17733.0,97.4803,97.5071,97.0504,97.2026,17733.0
2015-08-24 13:20:00,108.52,108.54,107.86,108.02,14464.0,97.1847,97.2026,96.5937,96.737,14464.0
2015-08-24 13:30:00,108.04,108.04,107.28,107.32,15724.0,96.7549,96.7549,96.0743,96.1101,15724.0
2015-08-24 13:40:00,107.33,107.78,107.18,107.67,7345.0,96.119,96.522,95.9847,96.4235,7345.0
2015-08-24 13:50:00,107.68,107.7,106.87,106.95,22429.0,96.4325,96.4504,95.7071,95.7787,22429.0
2015-08-24 14:00:00,106.96,107.07,106.65,106.71,27507.0,95.7877,95.8862,95.5101,95.5638,27507.0
2015-08-24 14:10:00,106.75,106.94,106.39,106.91,57815.0,95.5996,95.7698,95.2772,95.7429,57815.0
2015-08-24 14:20:00,106.97,107.05,106.66,106.78,24769.0,95.7966,95.8683,95.519,95.6265,24769.0
2015-08-24 14:30:00,106.78,107.01,106.66,106.91,19015.0,95.6265,95.8325,95.519,95.7429,19015.0
2015-08-24 14:40:00,106.86,106.87,106.25,106.41,46167.0,95.6981,95.7071,95.1518,95.2951,46167.0
2015-08-24 14:50:00,106.51,106.52,105.26,105.45,50501.0,95.3847,95.3936,94.2652,94.4354,50501.0
2015-08-24 15:00:00,105.37,105.9,104.91,105.9,38217.0,94.3638,94.8384,93.9518,94.8384,38217.0
2015-08-24 15:10:00,105.88,105.89,105.1,105.1,33744.0,94.8205,94.8294,94.122,94.122,33744.0
2015-08-24 15:20:00,105.18,105.42,104.75,105.11,87729.0,94.1936,94.4085,93.8085,94.1309,87729.0
2015-08-24 15:30:00,105.19,106.34,104.77,106.28,61003.0,94.2026,95.2324,93.8264,95.1787,61003.0
2015-08-24 15:40:00,106.28,107.16,105.73,105.96,61182.0,95.1787,95.9668,94.6862,94.8921,61182.0
2015-08-24 15:50:00,105.98,106.6,105.34,105.36,132417.0,94.91,95.4653,94.3369,94.3548,132417.0
2015-08-25 09:30:00,109.13,109.39,107.1,107.66,58534.0,97.731,97.9639,95.9131,96.4146,58534.0
2015-08-25 09:40:00,107.56,107.62,106.91,107.04,50015.0,96.325,96.3787,95.7429,95.8593,50015.0
2015-08-25 09:50:00,107.01,107.16,106.83,106.84,69393.0,95.8325,95.9668,95.6713,95.6802,69393.0
2015-08-25 10:00:00,106.99,107.04,106.63,106.74,39758.0,95.8145,95.8593,95.4921,95.5907,39758.0
2015-08-25 10:10:00,106.77,107.21,106.71,107.08,26434.0,95.6175,96.0116,95.5638,95.8951,26434.0
2015-08-25 10:20:00,107.03,107.2,106.81,106.97,50170.0,95.8504,96.0026,95.6533,95.7966,50170.0
2015-08-25 10:30:00,106.94,107.05,106.76,106.96,31444.0,95.7698,95.8683,95.6086,95.7877,31444.0
2015-08-25 10:40:00,106.97,107.24,106.79,106.93,33149.0,95.7966,96.0384,95.6354,95.7608,33149.0
2015-08-25 10:50:00,106.97,107.1,106.79,106.94,21178.0,95.7966,95.9131,95.6354,95.7698,21178.0
2015-08-25 11:00:00,106.95,107.34,106.94,107.3,34209.0,95.7787,96.128,95.7698,96.0922,34209.0
2015-08-25 11:10:00,107.31,107.84,107.3,107.68,33304.0,96.1011,96.5758,96.0922,96.4325,33304.0
2015-08-25 11:20:00,107.67,107.91,107.33,107.35,46326.0,96.4235,96.6384,96.119,96.1369,46326.0
2015-08-25 11:30:00,107.32,107.4,107.22,107.25,27144.0,96.1101,96.1817,96.0205,96.0474,27144.0
2015-08-25 11:40:00,107.27,107.52,107.16,107.51,25276.0,96.0653,96.2892,95.9668,96.2802,25276.0
2015-08-25 11:50:00,107.52,107.64,107.34,107.37,19097.0,96.2892,96.3966,96.128,96.1549,19097.0
2015-08-25 12:00:00,107.4,107.51,107.3,107.5,21628.0,96.1817,96.2802,96.0922,96.2713,21628.0
2015-08-25 12:10:00,107.52,107.65,107.43,107.5,21773.0,96.2892,96.4056,96.2086,96.2713,21773.0
2015-08-25 12:20:00,107.53,107.72,107.53,107.72,12358.0,96.2981,96.4683,96.2981,96.4683,12358.0
2015-08-25 12:30:00,107.67,107.85,107.51,107.56,18357.0,96.4235,96.5847,96.2802,96.325,18357.0
2015-08-25 12:40:00,107.56,107.61,107.36,107.43,15854.0,96.325,96.3698,96.1459,96.2086,15854.0
2015-08-25 12:50:00,107.47,107.52,107.23,107.23,11099.0,96.2444,96.2892,96.0295,96.0295,11099.0
2015-08-25 13:00:00,107.26,107.36,107.15,107.19,13738.0,96.0563,96.1459,95.9578,95.9937,13738.0
2015-08-25 13:10:00,107.21,107.23,106.8,106.85,37091.0,96.0116,96.0295,95.6444,95.6892,37091.0
2015-08-25 13:20:00,106.84,107.0,106.6,106.68,66156.0,95.6802,95.8235,95.4653,95.5369,66156.0
2015-08-25 13:30:00,106.69,106.99,106.66,106.9,26873.0,95.5459,95.8145,95.519,95.7339,26873.0
2015-08-25 13:40:00,106.9,106.99,106.61,106.68,60074.0,95.7339,95.8145,95.4742,95.5369,60074.0
2015-08-25 13:50:00,106.68,107.0,106.62,106.89,10017.0,95.5369,95.8235,95.4832,95.725,10017.0
2015-08-25 14:00:00,106.89,107.03,106.66,106.66,13526.0,95.725,95.8504,95.519,95.519,13526.0
2015-08-25 14:10:00,106.66,106.78,106.52,106.61,14925.0,95.519,95.6265,95.3936,95.4742,14925.0
2015-08-25 14:20:00,106.6,106.9,106.54,106.67,23808.0,95.4653,95.7339,95.4115,95.528,23808.0
2015-08-25 14:30:00,106.69,106.87,106.57,106.69,21178.0,95.5459,95.7071,95.4384,95.5459,21178.0
2015-08-25 14:40:00,106.65,107.06,106.63,107.06,17249.0,95.5101,95.8772,95.4921,95.8772,17249.0
2015-08-25 14:50:00,107.14,107.27,106.98,107.04,24446.0,95.9489,96.0653,95.8056,95.8593,24446.0
2015-08-25 15:00:00,107.02,107.09,106.64,106.69,31781.0,95.8414,95.9041,95.5011,95.5459,31781.0
2015-08-25 15:10:00,106.67,106.74,106.23,106.26,55901.0,95.528,95.5907,95.1339,95.1608,55901.0
2015-08-25 15:20:00,106.27,106.28,105.66,105.87,81148.0,95.1697,95.1787,94.6235,94.8115,81148.0
2015-08-25 15:30:00,105.83,105.93,105.0,105.08,73142.0,94.7757,94.8653,94.0324,94.104,73142.0
2015-08-25 15:40:00,105.01,105.4,104.77,105.04,176020.0,94.0414,94.3906,93.8264,94.0682,176020.0
2015-08-25 15:50:00,105.02,105.61,104.39,104.57,302654.0,94.0503,94.5787,93.4861,93.6473,302654.0
2015-08-26 09:30:00,106.57,106.66,106.15,106.3,37647.0,95.4384,95.519,95.0623,95.1966,37647.0
2015-08-26 09:40:00,106.42,106.68,105.79,106.16,40615.0,95.3041,95.5369,94.7399,95.0712,40615.0
2015-08-26 09:50:00,106.17,106.22,105.7,105.98,18513.0,95.0802,95.125,94.6593,94.91,18513.0
2015-08-26 10:00:00,105.99,106.47,105.87,106.15,44189.0,94.919,95.3489,94.8115,95.0623,44189.0
2015-08-26 10:10:00,106.19,106.27,105.08,105.08,19544.0,95.0981,95.1697,94.104,94.104,19544.0
2015-08-26 10:20:00,105.27,105.81,105.11,105.71,19489.0,94.2742,94.7578,94.1309,94.6682,19489.0
2015-08-26 10:30:00,105.71,106.3,105.61,105.98,47518.0,94.6682,95.1966,94.5787,94.91,47518.0
2015-08-26 10:40:00,106.02,106.05,105.38,105.51,85939.0,94.9459,94.9727,94.3727,94.4891,85939.0
2015-08-26 10:50:00,105.68,106.18,105.64,105.7,31055.0,94.6414,95.0891,94.6056,94.6593,31055.0
2015-08-26 11:00:00,105.68,105.79,105.37,105.48,26769.0,94.6414,94.7399,94.3638,94.4623,26769.0
2015-08-26 11:10:00,105.5,105.55,105.27,105.41,12256.0,94.4802,94.525,94.2742,94.3996,12256.0
2015-08-26 11:20:00,105.43,105.55,105.27,105.38,11550.0,94.4175,94.525,94.2742,94.3727,11550.0
2015-08-26 11:30:00,105.34,105.47,104.68,104.75,25210.0,94.3369,94.4533,93.7458,93.8085,25210.0
2015-08-26 11:40:00,104.68,105.17,104.68,105.1,17480.0,93.7458,94.1846,93.7458,94.122,17480.0
2015-08-26 11:50:00,105.12,105.31,104.89,104.98,41869.0,94.1399,94.31,93.9339,94.0145,41869.0
2015-08-26 12:00:00,104.97,105.11,104.74,105.02,15829.0,94.0055,94.1309,93.7996,94.0503,15829.0
2015-08-26 12:10:00,105.01,105.22,104.76,105.13,20064.0,94.0414,94.2294,93.8175,94.1488,20064.0
2015-08-26 12:20:00,105.15,105.16,104.57,104.72,14660.0,94.1667,94.1757,93.6473,93.7817,14660.0
2015-08-26 12:30:00,104.75,104.78,104.37,104.44,42930.0,93.8085,93.8354,93.4682,93.5309,42930.0
2015-08-26 12:40:00,104.41,104.53,104.25,104.43,23917.0,93.504,93.6115,93.3607,93.5219,23917.0
2015-08-26 12:50:00,104.41,104.82,104.3,104.8,15162.0,93.504,93.8712,93.4055,93.8533,15162.0
2015-08-26 13:00:00,104.79,105.01,104.48,104.55,13082.0,93.8443,94.0414,93.5667,93.6294,13082.0
2015-08-26 13:10:00,104.59,104.8,104.33,104.5,22668.0,93.6652,93.8533,93.4324,93.5846,22668.0
2015-08-26 13:20:00,104.61,105.02,104.59,105.02,10922.0,93.6831,94.0503,93.6652,94.0503,10922.0
2015-08-26 13:30:00,105.02,105.45,104.88,105.44,25985.0,94.0503,94.4354,93.9249,94.4264,25985.0
2015-08-26 13:40:00,105.44,105.49,104.83,104.89,36066.0,94.4264,94.4712,93.8802,93.9339,36066.0
2015-08-26 13:50:00,104.9,105.14,104.83,105.11,21302.0,93.9428,94.1578,93.8802,94.1309,21302.0
2015-08-26 14:00:00,105.19,105.26,104.96,105.07,22460.0,94.2026,94.2652,93.9966,94.0951,22460.0
2015-08-26 14:10:00,105.17,105.21,104.7,104.77,39087.0,94.1846,94.2205,93.7637,93.8264,39087.0
2015-08-26 14:20:00,104.77,105.0,104.74,104.94,15089.0,93.8264,94.0324,93.7996,93.9787,15089.0
2015-08-26 14:30:00,104.94,105.28,104.82,105.26,19036.0,93.9787,94.2832,93.8712,94.2652,19036.0
2015-08-26 14:40:00,105.3,105.8,105.28,105.39,58624.0,94.3011,94.7488,94.2832,94.3817,58624.0
2015-08-26 14:50:00,105.48,105.76,105.42,105.67,45669.0,94.4623,94.713,94.4085,94.6324,45669.0
2015-08-26 15:00:00,105.66,106.02,105.5,105.92,42936.0,94.6235,94.9459,94.4802,94.8563,42936.0
2015-08-26 15:10:00,106.04,106.53,105.79,106.41,95941.0,94.9638,95.4026,94.7399,95.2951,95941.0
2015-08-26 15:20:00,106.45,106.6,105.8,106.08,109083.0,95.3309,95.4653,94.7488,94.9996,109083.0
2015-08-26 15:30:00,106.13,106.45,105.95,105.95,36296.0,95.0444,95.3309,94.8832,94.8832,36296.0
2015-08-26 15:40:00,106.03,106.65,105.96,106.25,97952.0,94.9548,95.5101,94.8921,95.1518,97952.0
2015-08-26 15:50:00,106.14,106.57,106.07,106.5,176226.0,95.0533,95.4384,94.9906,95.3757,176226.0
2015-08-27 09:30:00,108.24,108.57,107.88,108.5,28682.0,96.934,97.2295,96.6116,97.1668,28682.0
2015-08-27 09:40:00,108.49,108.8,108.22,108.75,39989.0,97.1579,97.4355,96.9161,97.3907,39989.0
2015-08-27 09:50:00,108.78,109.09,108.48,108.61,31295.0,97.4176,97.6952,97.1489,97.2653,31295.0
2015-08-27 10:00:00,108.61,108.76,108.26,108.56,17897.0,97.2653,97.3997,96.9519,97.2206,17897.0
2015-08-27 10:10:00,108.53,108.98,108.53,108.96,9295.0,97.1937,97.5967,97.1937,97.5788,9295.0
2015-08-27 10:20:00,108.97,108.97,108.73,108.82,9124.0,97.5877,97.5877,97.3728,97.4534,9124.0
2015-08-27 10:30:00,108.76,108.9,108.57,108.81,10703.0,97.3997,97.525,97.2295,97.4444,10703.0
2015-08-27 10:40:00,108.8,109.21,108.77,109.2,10320.0,97.4355,97.8027,97.4086,97.7937,10320.0
2015-08-27 10:50:00,109.17,109.38,109.09,109.38,19307.0,97.7668,97.9549,97.6952,97.9549,19307.0
2015-08-27 11:00:00,109.34,109.53,109.28,109.33,16590.0,97.9191,98.0892,97.8653,97.9101,16590.0
2015-08-27 11:10:00,109.34,109.5,109.21,109.43,50313.0,97.9191,98.0624,97.8027,97.9997,50313.0
2015-08-27 11:20:00,109.4,109.65,109.3,109.38,58654.0,97.9728,98.1967,97.8833,97.9549,58654.0
2015-08-27 11:30:00,109.44,109.54,109.27,109.27,44084.0,98.0086,98.0982,97.8564,97.8564,44084.0
2015-08-27 11:40:00,109.31,109.74,109.29,109.74,24399.0,97.8922,98.2773,97.8743,98.2773,24399.0
2015-08-27 11:50:00,109.77,109.91,109.7,109.8,23398.0,98.3042,98.4295,98.2415,98.331,23398.0
2015-08-27 12:00:00,109.79,110.24,109.71,110.08,42837.0,98.3221,98.7251,98.2504,98.5818,42837.0
2015-08-27 12:10:00,110.07,110.07,109.87,109.87,22842.0,98.5728,98.5728,98.3937,98.3937,22842.0
2015-08-27 12:20:00,109.86,110.27,109.86,110.26,39569.0,98.3848,98.7519,98.3848,98.743,39569.0
2015-08-27 12:30:00,110.28,110.36,110.1,110.3,12211.0,98.7609,98.8325,98.5997,98.7788,12211.0
2015-08-27 12:40:00,110.28,110.62,110.05,110.39,112801.0,98.7609,99.0654,98.5549,98.8594,112801.0
2015-08-27 12:50:00,110.44,110.7,110.3,110.51,134687.0,98.9042,99.137,98.7788,98.9669,134687.0
2015-08-27 13:00:00,110.49,110.7,110.27,110.59,61928.0,98.949,99.137,98.7519,99.0385,61928.0
2015-08-27 13:10:00,110.59,110.74,110.54,110.54,12714.0,99.0385,99.1728,98.9937,98.9937,12714.0
2015-08-27 13:20:00,110.56,110.59,110.23,110.34,20537.0,99.0116,99.0385,98.7161,98.8146,20537.0
2015-08-27 13:30:00,110.34,110.41,110.18,110.21,9143.0,98.8146,98.8773,98.6713,98.6982,9143.0
2015-08-27 13:40:00,110.18,110.26,109.87,109.97,19382.0,98.6713,98.743,98.3937,98.4833,19382.0
2015-08-27 13:50:00,109.96,110.04,109.86,110.03,11294.0,98.4743,98.546,98.3848,98.537,11294.0
2015-08-27 14:00:00,110.08,110.11,109.97,110.0,17165.0,98.5818,98.6086,98.4833,98.5101,17165.0
2015-08-27 14:10:00,109.99,110.07,109.45,109.59,13653.0,98.5012,98.5728,98.0176,98.143,13653.0
2015-08-27 14:20:00,109.54,109.66,109.09,109.2,20036.0,98.0982,98.2057,97.6952,97.7937,20036.0
2015-08-27 14:30:00,109.16,109.34,109.02,109.33,22830.0,97.7579,97.9191,97.6325,97.9101,22830.0
2015-08-27 14:40:00,109.27,109.33,108.78,108.78,51951.0,97.8564,97.9101,97.4176,97.4176,51951.0
2015-08-27 14:50:00,108.85,109.0,108.24,108.28,39271.0,97.4803,97.6146,96.934,96.9698,39271.0
2015-08-27 15:00:00,108.28,108.64,107.85,108.5,71938.0,96.9698,97.2922,96.5847,97.1668,71938.0
2015-08-27 15:10:00,108.46,108.66,108.32,108.62,41195.0,97.131,97.3101,97.0056,97.2743,41195.0
2015-08-27 15:20:00,108.54,108.97,108.28,108.9,58462.0,97.2026,97.5877,96.9698,97.525,58462.0
2015-08-27 15:30:00,108.95,109.2,108.74,108.96,54295.0,97.5698,97.7937,97.3817,97.5788,54295.0
2015-08-27 15:40:00,108.9,109.6,108.89,109.57,67535.0,97.525,98.1519,97.5161,98.1251,67535.0
2015-08-27 15:50:00,109.58,110.0,109.47,109.92,123643.0,98.134,98.5101,98.0355,98.4385,123643.0
2015-08-28 09:30:00,109.48,110.07,109.34,110.07,25547.0,98.0445,98.5728,97.9191,98.5728,25547.0
2015-08-28 09:40:00,109.93,109.98,109.38,109.38,10360.0,98.4474,98.4922,97.9549,97.9549,10360.0
2015-08-28 09:50:00,109.34,109.82,109.21,109.82,21929.0,97.9191,98.3489,97.8027,98.3489,21929.0
2015-08-28 10:00:00,109.73,110.05,109.68,109.92,26455.0,98.2683,98.5549,98.2236,98.4385,26455.0
2015-08-28 10:10:00,109.94,110.41,109.87,110.36,23003.0,98.4564,98.8773,98.3937,98.8325,23003.0
2015-08-28 10:20:00,110.34,110.69,110.18,110.63,18344.0,98.8146,99.1281,98.6713,99.0743,18344.0
2015-08-28 10:30:00,110.6,110.75,110.19,110.26,17795.0,99.0475,99.1818,98.6803,98.743,17795.0
2015-08-28 10:40:00,110.26,110.26,109.9,110.01,24627.0,98.743,98.743,98.4206,98.5191,24627.0
2015-08-28 10:50:00,110.03,110.16,109.88,109.88,12418.0,98.537,98.6534,98.4027,98.4027,12418.0
2015-08-28 11:00:00,109.93,110.3,109.92,110.12,11111.0,98.4474,98.7788,98.4385,98.6176,11111.0
2015-08-28 11:10:00,110.15,110.34,110.1,110.3,11239.0,98.6445,98.8146,98.5997,98.7788,11239.0
2015-08-28 11:20:00,110.34,110.56,110.28,110.54,13170.0,98.8146,99.0116,98.7609,98.9937,13170.0
2015-08-28 11:30:00,110.53,110.76,110.47,110.63,18590.0,98.9848,99.1908,98.931,99.0743,18590.0
2015-08-28 11:40:00,110.58,110.58,110.32,110.45,18604.0,99.0296,99.0296,98.7967,98.9131,18604.0
2015-08-28 11:50:00,110.46,110.65,110.21,110.33,12207.0,98.9221,99.0922,98.6982,98.8057,12207.0
2015-08-28 12:00:00,110.3,110.4,110.2,110.2,9881.0,98.7788,98.8684,98.6892,98.6892,9881.0
2015-08-28 12:10:00,110.22,110.66,110.13,110.5,13751.0,98.7072,99.1012,98.6266,98.9579,13751.0
2015-08-28 12:20:00,110.52,110.59,110.36,110.55,11781.0,98.9758,99.0385,98.8325,99.0027,11781.0
2015-08-28 12:30:00,110.58,110.69,110.51,110.51,10442.0,99.0296,99.1281,98.9669,98.9669,10442.0
2015-08-28 12:40:00,110.53,110.72,110.46,110.64,12260.0,98.9848,99.1549,98.9221,99.0833,12260.0
2015-08-28 12:50:00,110.66,110.75,110.54,110.56,12311.0,99.1012,99.1818,98.9937,99.0116,12311.0
2015-08-28 13:00:00,110.53,110.63,110.41,110.52,11661.0,98.9848,99.0743,98.8773,98.9758,11661.0
2015-08-28 13:10:00,110.51,110.61,110.39,110.55,10415.0,98.9669,99.0564,98.8594,99.0027,10415.0
2015-08-28 13:20:00,110.51,110.53,110.06,110.06,11317.0,98.9669,98.9848,98.5639,98.5639,11317.0
2015-08-28 13:30:00,110.06,110.25,109.91,110.04,18801.0,98.5639,98.734,98.4295,98.546,18801.0
2015-08-28 13:40:00,110.01,110.25,109.97,110.08,23334.0,98.5191,98.734,98.4833,98.5818,23334.0
2015-08-28 13:50:00,110.12,110.28,110.07,110.08,18861.0,98.6176,98.7609,98.5728,98.5818,18861.0
2015-08-28 14:00:00,110.09,110.48,110.09,110.44,12894.0,98.5907,98.94,98.5907,98.9042,12894.0
2015-08-28 14:10:00,110.4,110.4,110.06,110.14,13647.0,98.8684,98.8684,98.5639,98.6355,13647.0
2015-08-28 14:20:00,110.15,110.27,110.03,110.21,11495.0,98.6445,98.7519,98.537,98.6982,11495.0
2015-08-28 14:30:00,110.17,110.24,109.95,110.14,10495.0,98.6624,98.7251,98.4654,98.6355,10495.0
2015-08-28 14:40:00,110.12,110.4,110.03,110.33,15482.0,98.6176,98.8684,98.537,98.8057,15482.0
2015-08-28 14:50:00,110.32,110.35,110.11,110.25,15442.0,98.7967,98.8236,98.6086,98.734,15442.0
2015-08-28 15:00:00,110.22,110.31,110.06,110.25,18674.0,98.7072,98.7878,98.5639,98.734,18674.0
2015-08-28 15:10:00,110.26,110.26,110.08,110.12,23558.0,98.743,98.743,98.5818,98.6176,23558.0
2015-08-28 15:20:00,110.14,110.18,109.94,110.08,30075.0,98.6355,98.6713,98.4564,98.5818,30075.0
2015-08-28 15:30:00,110.05,110.12,109.78,109.88,45783.0,98.5549,98.6176,98.3131,98.4027,45783.0
2015-08-28 15:40:00,109.87,110.07,109.73,110.01,33961.0,98.3937,98.5728,98.2683,98.5191,33961.0
2015-08-28 15:50:00,110.02,110.52,110.02,110.45,80567.0,98.528,98.9758,98.528,98.9131,80567.0
2015-08-31 09:30:00,109.45,110.39,108.61,108.69,36260.0,98.0176,98.8594,97.2653,97.337,36260.0
2015-08-31 09:40:00,108.63,109.22,108.53,108.93,32742.0,97.2832,97.8116,97.1937,97.5519,32742.0
2015-08-31 09:50:00,108.97,109.29,108.87,109.16,19942.0,97.5877,97.8743,97.4982,97.7579,19942.0
2015-08-31 10:00:00,109.17,109.21,108.38,108.75,38212.0,97.7668,97.8027,97.0594,97.3907,38212.0
2015-08-31 10:10:00,108.74,109.04,108.64,109.04,11750.0,97.3817,97.6504,97.2922,97.6504,11750.0
2015-08-31 10:20:00,109.0,109.33,108.96,109.26,7333.0,97.6146,97.9101,97.5788,97.8474,7333.0
2015-08-31 10:30:00,109.26,109.47,109.19,109.47,8196.0,97.8474,98.0355,97.7847,98.0355,8196.0
2015-08-31 10:40:00,109.51,109.58,109.32,109.44,21083.0,98.0713,98.134,97.9012,98.0086,21083.0
2015-08-31 10:50:00,109.48,109.65,109.3,109.32,21627.0,98.0445,98.1967,97.8833,97.9012,21627.0
2015-08-31 11:00:00,109.31,109.34,109.05,109.19,10144.0,97.8922,97.9191,97.6594,97.7847,10144.0
2015-08-31 11:10:00,109.18,109.47,109.15,109.47,8625.0,97.7758,98.0355,97.7489,98.0355,8625.0
2015-08-31 11:20:00,109.47,109.64,109.41,109.63,6798.0,98.0355,98.1877,97.9818,98.1788,6798.0
2015-08-31 11:30:00,109.59,109.71,109.54,109.71,7053.0,98.143,98.2504,98.0982,98.2504,7053.0
2015-08-31 11:40:00,109.75,110.12,109.75,109.91,15238.0,98.2863,98.6176,98.2863,98.4295,15238.0
2015-08-31 11:50:00,109.9,109.92,109.61,109.69,8362.0,98.4206,98.4385,98.1609,98.2325,8362.0
2015-08-31 12:00:00,109.73,109.89,109.72,109.72,9440.0,98.2683,98.4116,98.2594,98.2594,9440.0
2015-08-31 12:10:00,109.69,109.89,109.66,109.8,6138.0,98.2325,98.4116,98.2057,98.331,6138.0
2015-08-31 12:20:00,109.84,109.96,109.78,109.95,6376.0,98.3669,98.4743,98.3131,98.4654,6376.0
2015-08-31 12:30:00,109.93,109.95,109.72,109.79,11104.0,98.4474,98.4654,98.2594,98.3221,11104.0
2015-08-31 12:40:00,109.79,109.79,109.6,109.68,8322.0,98.3221,98.3221,98.1519,98.2236,8322.0
2015-08-31 12:50:00,109.67,109.77,109.62,109.62,8766.0,98.2146,98.3042,98.1698,98.1698,8766.0
2015-08-31 13:00:00,109.6,109.64,109.55,109.62,8168.0,98.1519,98.1877,98.1071,98.1698,8168.0
2015-08-31 13:10:00,109.61,109.78,109.61,109.7,8374.0,98.1609,98.3131,98.1609,98.2415,8374.0
2015-08-31 13:20:00,109.73,109.73,109.49,109.49,8225.0,98.2683,98.2683,98.0534,98.0534,8225.0
2015-08-31 13:30:00,109.5,109.5,109.3,109.44,5302.0,98.0624,98.0624,97.8833,98.0086,5302.0
2015-08-31 13:40:00,109.44,109.52,109.4,109.41,7091.0,98.0086,98.0803,97.9728,97.9818,7091.0
2015-08-31 13:50:00,109.39,109.54,109.38,109.53,8376.0,97.9639,98.0982,97.9549,98.0892,8376.0
2015-08-31 14:00:00,109.53,109.61,109.32,109.33,9230.0,98.0892,98.1609,97.9012,97.9101,9230.0
2015-08-31 14:10:00,109.33,109.34,109.13,109.2,7090.0,97.9101,97.9191,97.731,97.7937,7090.0
2015-08-31 14:20:00,109.24,109.4,109.24,109.37,11969.0,97.8295,97.9728,97.8295,97.9459,11969.0
2015-08-31 14:30:00,109.39,109.54,109.31,109.32,14717.0,97.9639,98.0982,97.8922,97.9012,14717.0
2015-08-31 14:40:00,109.32,109.39,109.19,109.19,9648.0,97.9012,97.9639,97.7847,97.7847,9648.0
2015-08-31 14:50:00,109.16,109.17,109.02,109.16,7538.0,97.7579,97.7668,97.6325,97.7579,7538.0
2015-08-31 15:00:00,109.15,109.4,109.15,109.35,22228.0,97.7489,97.9728,97.7489,97.928,22228.0
2015-08-31 15:10:00,109.34,109.4,109.16,109.17,22837.0,97.9191,97.9728,97.7579,97.7668,22837.0
2015-08-31 15:20:00,109.16,109.27,109.11,109.18,15953.0,97.7579,97.8564,97.7131,97.7758,15953.0
2015-08-31 15:30:00,109.2,109.42,109.14,109.17,60088.0,97.7937,97.9907,97.74,97.7668,60088.0
2015-08-31 15:40:00,109.19,109.52,109.19,109.36,69904.0,97.7847,98.0803,97.7847,97.937,69904.0
2015-08-31 15:50:00,109.36,109.42,109.09,109.12,89535.0,97.937,97.9907,97.6952,97.7221,89535.0
2015-09-01 09:30:00,106.78,106.78,106.43,106.69,66619.0,95.6265,95.6265,95.313,95.5459,66619.0
2015-09-01 09:40:00,106.61,107.67,106.23,107.06,64195.0,95.4742,96.4235,95.1339,95.8772,64195.0
2015-09-01 09:50:00,107.04,107.25,106.56,106.85,27586.0,95.8593,96.0474,95.4295,95.6892,27586.0
2015-09-01 10:00:00,106.74,106.79,106.14,106.44,49106.0,95.5907,95.6354,95.0533,95.322,49106.0
2015-09-01 10:10:00,106.46,106.63,106.18,106.59,44535.0,95.3399,95.4921,95.0891,95.4563,44535.0
2015-09-01 10:20:00,106.65,106.75,106.51,106.7,18972.0,95.5101,95.5996,95.3847,95.5548,18972.0
2015-09-01 10:30:00,106.62,106.81,106.34,106.63,23044.0,95.4832,95.6533,95.2324,95.4921,23044.0
2015-09-01 10:40:00,106.7,106.7,106.19,106.3,17776.0,95.5548,95.5548,95.0981,95.1966,17776.0
2015-09-01 10:50:00,106.28,106.33,106.03,106.32,23287.0,95.1787,95.2235,94.9548,95.2145,23287.0
2015-09-01 11:00:00,106.41,106.44,106.07,106.44,14666.0,95.2951,95.322,94.9906,95.322,14666.0
2015-09-01 11:10:00,106.4,106.86,106.38,106.82,22844.0,95.2862,95.6981,95.2683,95.6623,22844.0
2015-09-01 11:20:00,106.75,106.88,106.49,106.55,31224.0,95.5996,95.716,95.3668,95.4205,31224.0
2015-09-01 11:30:00,106.53,106.66,106.33,106.37,38852.0,95.4026,95.519,95.2235,95.2593,38852.0
2015-09-01 11:40:00,106.34,106.38,106.12,106.16,21123.0,95.2324,95.2683,95.0354,95.0712,21123.0
2015-09-01 11:50:00,106.21,106.25,105.99,106.01,20541.0,95.116,95.1518,94.919,94.9369,20541.0
2015-09-01 12:00:00,106.02,106.11,105.74,105.86,16003.0,94.9459,95.0265,94.6951,94.8026,16003.0
2015-09-01 12:10:00,105.86,106.2,105.82,106.19,20087.0,94.8026,95.1071,94.7668,95.0981,20087.0
2015-09-01 12:20:00,106.2,106.24,105.87,105.9,48552.0,95.1071,95.1429,94.8115,94.8384,48552.0
2015-09-01 12:30:00,105.9,106.02,105.79,105.93,19710.0,94.8384,94.9459,94.7399,94.8653,19710.0
2015-09-01 12:40:00,105.97,105.97,105.51,105.57,30890.0,94.9011,94.9011,94.4891,94.5429,30890.0
2015-09-01 12:50:00,105.54,105.79,105.4,105.66,46186.0,94.516,94.7399,94.3906,94.6235,46186.0
2015-09-01 13:00:00,105.62,106.09,105.62,105.69,14098.0,94.5876,95.0086,94.5876,94.6503,14098.0
2015-09-01 13:10:00,105.69,105.85,105.51,105.67,13976.0,94.6503,94.7936,94.4891,94.6324,13976.0
2015-09-01 13:20:00,105.64,105.98,105.61,105.85,17111.0,94.6056,94.91,94.5787,94.7936,17111.0
2015-09-01 13:30:00,105.84,105.92,105.68,105.78,21512.0,94.7847,94.8563,94.6414,94.7309,21512.0
2015-09-01 13:40:00,105.77,105.98,105.67,105.87,17061.0,94.722,94.91,94.6324,94.8115,17061.0
2015-09-01 13:50:00,105.91,106.14,105.87,106.14,34287.0,94.8474,95.0533,94.8115,95.0533,34287.0
2015-09-01 14:00:00,106.17,106.17,105.85,106.09,40356.0,95.0802,95.0802,94.7936,95.0086,40356.0
2015-09-01 14:10:00,106.08,106.13,105.83,105.84,174414.0,94.9996,95.0444,94.7757,94.7847,174414.0
2015-09-01 14:20:00,105.83,106.06,105.81,105.93,45115.0,94.7757,94.9817,94.7578,94.8653,45115.0
2015-09-01 14:30:00,105.87,106.14,105.83,106.0,122139.0,94.8115,95.0533,94.7757,94.928,122139.0
2015-09-01 14:40:00,106.11,106.17,105.85,105.87,49671.0,95.0265,95.0802,94.7936,94.8115,49671.0
2015-09-01 14:50:00,105.89,106.01,105.6,105.6,72255.0,94.8294,94.9369,94.5697,94.5697,72255.0
2015-09-01 15:00:00,105.63,105.71,105.43,105.65,36647.0,94.5966,94.6682,94.4175,94.6145,36647.0
2015-09-01 15:10:00,105.64,105.95,105.59,105.76,55199.0,94.6056,94.8832,94.5608,94.713,55199.0
2015-09-01 15:20:00,105.78,105.88,105.51,105.54,58015.0,94.7309,94.8205,94.4891,94.516,58015.0
2015-09-01 15:30:00,105.54,105.65,105.29,105.35,66970.0,94.516,94.6145,94.2921,94.3458,66970.0
2015-09-01 15:40:00,105.34,105.41,104.94,105.33,98210.0,94.3369,94.3996,93.9787,94.3279,98210.0
2015-09-01 15:50:00,105.33,105.77,105.22,105.46,190108.0,94.3279,94.722,94.2294,94.4444,190108.0
2015-09-02 09:30:00,106.77,107.41,105.83,105.88,43205.0,95.6175,96.1907,94.7757,94.8205,43205.0
2015-09-02 09:40:00,105.89,106.25,105.63,106.15,35075.0,94.8294,95.1518,94.5966,95.0623,35075.0
2015-09-02 09:50:00,106.18,106.44,105.86,105.95,24880.0,95.0891,95.322,94.8026,94.8832,24880.0
2015-09-02 10:00:00,105.95,106.1,105.89,105.94,46362.0,94.8832,95.0175,94.8294,94.8742,46362.0
2015-09-02 10:10:00,106.0,106.07,105.69,105.74,78342.0,94.928,94.9906,94.6503,94.6951,78342.0
2015-09-02 10:20:00,105.8,106.1,105.75,105.89,47216.0,94.7488,95.0175,94.7041,94.8294,47216.0
2015-09-02 10:30:00,105.84,105.96,105.53,105.75,46440.0,94.7847,94.8921,94.507,94.7041,46440.0
2015-09-02 10:40:00,105.73,105.9,105.53,105.57,37766.0,94.6862,94.8384,94.507,94.5429,37766.0
2015-09-02 10:50:00,105.56,105.96,105.56,105.96,26638.0,94.5339,94.8921,94.5339,94.8921,26638.0
2015-09-02 11:00:00,105.96,106.29,105.95,106.24,113307.0,94.8921,95.1877,94.8832,95.1429,113307.0
2015-09-02 11:10:00,106.28,106.35,106.01,106.21,35587.0,95.1787,95.2414,94.9369,95.116,35587.0
2015-09-02 11:20:00,106.19,106.59,106.15,106.48,23119.0,95.0981,95.4563,95.0623,95.3578,23119.0
2015-09-02 11:30:00,106.48,106.53,106.04,106.19,24716.0,95.3578,95.4026,94.9638,95.0981,24716.0
2015-09-02 11:40:00,106.19,106.33,106.11,106.11,20601.0,95.0981,95.2235,95.0265,95.0265,20601.0
2015-09-02 11:50:00,106.11,106.18,105.99,106.13,40562.0,95.0265,95.0891,94.919,95.0444,40562.0
2015-09-02 12:00:00,106.15,106.19,105.95,106.0,68342.0,95.0623,95.0981,94.8832,94.928,68342.0
2015-09-02 12:10:00,106.04,106.13,105.85,106.09,84216.0,94.9638,95.0444,94.7936,95.0086,84216.0
2015-09-02 12:20:00,106.1,106.27,106.02,106.07,93544.0,95.0175,95.1697,94.9459,94.9906,93544.0
2015-09-02 12:30:00,106.07,106.24,106.07,106.24,31915.0,94.9906,95.1429,94.9906,95.1429,31915.0
2015-09-02 12:40:00,106.21,106.58,106.1,106.54,47925.0,95.116,95.4474,95.0175,95.4115,47925.0
2015-09-02 12:50:00,106.51,106.76,106.37,106.67,17705.0,95.3847,95.6086,95.2593,95.528,17705.0
2015-09-02 13:00:00,106.71,106.75,106.29,106.33,18712.0,95.5638,95.5996,95.1877,95.2235,18712.0
2015-09-02 13:10:00,106.33,106.34,106.06,106.12,43778.0,95.2235,95.2324,94.9817,95.0354,43778.0
2015-09-02 13:20:00,106.11,106.35,106.11,106.25,42951.0,95.0265,95.2414,95.0265,95.1518,42951.0
2015-09-02 13:30:00,106.27,106.32,106.15,106.2,18471.0,95.1697,95.2145,95.0623,95.1071,18471.0
2015-09-02 13:40:00,106.21,106.31,106.12,106.23,34487.0,95.116,95.2056,95.0354,95.1339,34487.0
2015-09-02 13:50:00,106.18,106.36,106.1,106.33,10388.0,95.0891,95.2503,95.0175,95.2235,10388.0
2015-09-02 14:00:00,106.35,106.58,106.23,106.49,13477.0,95.2414,95.4474,95.1339,95.3668,13477.0
2015-09-02 14:10:00,106.49,106.84,106.49,106.74,11663.0,95.3668,95.6802,95.3668,95.5907,11663.0
2015-09-02 14:20:00,106.68,106.97,106.68,106.85,17179.0,95.5369,95.7966,95.5369,95.6892,17179.0
2015-09-02 14:30:00,106.85,107.03,106.72,106.92,34354.0,95.6892,95.8504,95.5727,95.7519,34354.0
2015-09-02 14:40:00,106.95,106.99,106.7,106.88,26447.0,95.7787,95.8145,95.5548,95.716,26447.0
2015-09-02 14:50:00,106.87,107.14,106.86,107.11,25289.0,95.7071,95.9489,95.6981,95.922,25289.0
2015-09-02 15:00:00,107.1,107.29,107.0,107.01,33005.0,95.9131,96.0832,95.8235,95.8325,33005.0
2015-09-02 15:10:00,107.05,107.19,106.65,107.02,30115.0,95.8683,95.9937,95.5101,95.8414,30115.0
2015-09-02 15:20:00,107.04,107.26,106.94,107.22,35526.0,95.8593,96.0563,95.7698,96.0205,35526.0
2015-09-02 15:30:00,107.21,107.45,107.12,107.3,37755.0,96.0116,96.2265,95.931,96.0922,37755.0
2015-09-02 15:40:00,107.32,107.58,107.31,107.53,60492.0,96.1101,96.3429,96.1011,96.2981,60492.0
2015-09-02 15:50:00,107.54,108.11,107.53,108.01,199100.0,96.3071,96.8176,96.2981,96.728,199100.0
2015-09-03 09:30:00,108.79,108.79,108.08,108.7,21247.0,97.4265,97.4265,96.7907,97.3459,21247.0
2015-09-03 09:40:00,108.68,108.86,108.49,108.86,8772.0,97.328,97.4892,97.1579,97.4892,8772.0
2015-09-03 09:50:00,108.87,109.05,108.42,108.64,26517.0,97.4982,97.6594,97.0952,97.2922,26517.0
2015-09-03 10:00:00,108.61,108.95,108.4,108.8,20111.0,97.2653,97.5698,97.0773,97.4355,20111.0
2015-09-03 10:10:00,108.76,109.06,108.64,109.06,9681.0,97.3997,97.6683,97.2922,97.6683,9681.0
2015-09-03 10:20:00,109.08,109.21,109.03,109.07,5563.0,97.6862,97.8027,97.6415,97.6773,5563.0
2015-09-03 10:30:00,109.11,109.16,108.9,109.03,8727.0,97.7131,97.7579,97.525,97.6415,8727.0
2015-09-03 10:40:00,109.04,109.18,109.01,109.15,6137.0,97.6504,97.7758,97.6235,97.7489,6137.0
2015-09-03 10:50:00,109.17,109.26,109.08,109.11,9426.0,97.7668,97.8474,97.6862,97.7131,9426.0
2015-09-03 11:00:00,109.14,109.21,108.94,109.17,20327.0,97.74,97.8027,97.5609,97.7668,20327.0
2015-09-03 11:10:00,109.12,109.14,108.9,108.93,7956.0,97.7221,97.74,97.525,97.5519,7956.0
2015-09-03 11:20:00,108.94,109.0,108.84,108.91,15717.0,97.5609,97.6146,97.4713,97.534,15717.0
2015-09-03 11:30:00,108.93,109.01,108.84,108.94,15836.0,97.5519,97.6235,97.4713,97.5609,15836.0
2015-09-03 11:40:00,109.0,109.11,108.92,108.95,22001.0,97.6146,97.7131,97.5429,97.5698,22001.0
2015-09-03 11:50:00,108.93,108.98,108.77,108.98,21811.0,97.5519,97.5967,97.4086,97.5967,21811.0
2015-09-03 12:00:00,108.97,109.11,108.9,109.08,14196.0,97.5877,97.7131,97.525,97.6862,14196.0
2015-09-03 12:10:00,109.09,109.17,109.02,109.17,7635.0,97.6952,97.7668,97.6325,97.7668,7635.0
2015-09-03 12:20:00,109.2,109.21,109.07,109.1,8012.0,97.7937,97.8027,97.6773,97.7041,8012.0
2015-09-03 12:30:00,109.14,109.15,108.9,108.94,7899.0,97.74,97.7489,97.525,97.5609,7899.0
2015-09-03 12:40:00,108.88,109.02,108.78,109.0,14740.0,97.5071,97.6325,97.4176,97.6146,14740.0
2015-09-03 12:50:00,109.03,109.11,108.9,109.06,21617.0,97.6415,97.7131,97.525,97.6683,21617.0
2015-09-03 13:00:00,109.06,109.13,108.81,108.92,30960.0,97.6683,97.731,97.4444,97.5429,30960.0
2015-09-03 13:10:00,108.9,109.08,108.89,109.08,10587.0,97.525,97.6862,97.5161,97.6862,10587.0
2015-09-03 13:20:00,109.12,109.32,109.05,109.21,8010.0,97.7221,97.9012,97.6594,97.8027,8010.0
2015-09-03 13:30:00,109.17,109.2,109.02,109.13,11390.0,97.7668,97.7937,97.6325,97.731,11390.0
2015-09-03 13:40:00,109.1,109.17,108.96,109.1,12229.0,97.7041,97.7668,97.5788,97.7041,12229.0
2015-09-03 13:50:00,109.12,109.12,108.82,108.82,15630.0,97.7221,97.7221,97.4534,97.4534,15630.0
2015-09-03 14:00:00,108.8,108.96,108.68,108.68,18681.0,97.4355,97.5788,97.328,97.328,18681.0
2015-09-03 14:10:00,108.65,108.88,108.64,108.83,19728.0,97.3012,97.5071,97.2922,97.4623,19728.0
2015-09-03 14:20:00,108.81,109.0,108.65,108.85,20624.0,97.4444,97.6146,97.3012,97.4803,20624.0
2015-09-03 14:30:00,108.86,108.99,108.79,108.96,11233.0,97.4892,97.6056,97.4265,97.5788,11233.0
2015-09-03 14:40:00,108.97,109.07,108.89,108.97,22557.0,97.5877,97.6773,97.5161,97.5877,22557.0
2015-09-03 14:50:00,108.95,109.0,108.83,108.96,15179.0,97.5698,97.6146,97.4623,97.5788,15179.0
2015-09-03 15:00:00,108.97,109.0,108.6,108.61,24912.0,97.5877,97.6146,97.2564,97.2653,24912.0
2015-09-03 15:10:00,108.63,108.87,108.63,108.75,13895.0,97.2832,97.4982,97.2832,97.3907,13895.0
2015-09-03 15:20:00,108.75,108.81,108.56,108.62,12324.0,97.3907,97.4444,97.2206,97.2743,12324.0
2015-09-03 15:30:00,108.53,108.62,108.33,108.52,33085.0,97.1937,97.2743,97.0146,97.1847,33085.0
2015-09-03 15:40:00,108.49,108.99,108.43,108.86,162365.0,97.1579,97.6056,97.1041,97.4892,162365.0
2015-09-03 15:50:00,108.85,109.14,108.8,108.83,139631.0,97.4803,97.74,97.4355,97.4623,139631.0
2015-09-04 09:30:00,107.19,107.98,106.92,107.16,17637.0,95.9937,96.7011,95.7519,95.9668,17637.0
2015-09-04 09:40:00,107.05,107.33,106.77,106.82,33573.0,95.8683,96.119,95.6175,95.6623,33573.0
2015-09-04 09:50:00,106.8,107.08,106.5,107.05,31182.0,95.6444,95.8951,95.3757,95.8683,31182.0
2015-09-04 10:00:00,107.03,107.33,106.91,107.27,20995.0,95.8504,96.119,95.7429,96.0653,20995.0
2015-09-04 10:10:00,107.29,107.44,107.2,107.29,21831.0,96.0832,96.2175,96.0026,96.0832,21831.0
2015-09-04 10:20:00,107.25,107.53,107.25,107.5,25917.0,96.0474,96.2981,96.0474,96.2713,25917.0
2015-09-04 10:30:00,107.46,107.96,107.43,107.82,49970.0,96.2354,96.6832,96.2086,96.5578,49970.0
2015-09-04 10:40:00,107.84,107.94,107.43,107.48,50635.0,96.5758,96.6653,96.2086,96.2534,50635.0
2015-09-04 10:50:00,107.44,107.61,107.36,107.46,9929.0,96.2175,96.3698,96.1459,96.2354,9929.0
2015-09-04 11:00:00,107.45,107.55,107.39,107.47,15516.0,96.2265,96.316,96.1728,96.2444,15516.0
2015-09-04 11:10:00,107.42,107.53,107.4,107.44,16053.0,96.1996,96.2981,96.1817,96.2175,16053.0
2015-09-04 11:20:00,107.41,107.5,107.2,107.26,39178.0,96.1907,96.2713,96.0026,96.0563,39178.0
2015-09-04 11:30:00,107.21,107.21,106.96,106.99,18433.0,96.0116,96.0116,95.7877,95.8145,18433.0
2015-09-04 11:40:00,106.99,107.19,106.99,107.18,9824.0,95.8145,95.9937,95.8145,95.9847,9824.0
2015-09-04 11:50:00,107.16,107.17,106.94,106.98,29803.0,95.9668,95.9757,95.7698,95.8056,29803.0
2015-09-04 12:00:00,106.94,107.05,106.9,107.05,15064.0,95.7698,95.8683,95.7339,95.8683,15064.0
2015-09-04 12:10:00,107.04,107.05,106.91,106.93,8600.0,95.8593,95.8683,95.7429,95.7608,8600.0
2015-09-04 12:20:00,106.9,106.93,106.72,106.77,5911.0,95.7339,95.7608,95.5727,95.6175,5911.0
2015-09-04 12:30:00,106.73,106.96,106.71,106.93,14414.0,95.5817,95.7877,95.5638,95.7608,14414.0
2015-09-04 12:40:00,106.87,106.95,106.77,106.92,11295.0,95.7071,95.7787,95.6175,95.7519,11295.0
2015-09-04 12:50:00,106.9,106.95,106.79,106.82,9076.0,95.7339,95.7787,95.6354,95.6623,9076.0
2015-09-04 13:00:00,106.82,106.85,106.69,106.73,11477.0,95.6623,95.6892,95.5459,95.5817,11477.0
2015-09-04 13:10:00,106.76,106.86,106.74,106.79,22771.0,95.6086,95.6981,95.5907,95.6354,22771.0
2015-09-04 13:20:00,106.76,106.86,106.63,106.81,25193.0,95.6086,95.6981,95.4921,95.6533,25193.0
2015-09-04 13:30:00,106.79,106.94,106.77,106.92,25368.0,95.6354,95.7698,95.6175,95.7519,25368.0
2015-09-04 13:40:00,106.9,106.97,106.83,106.87,9894.0,95.7339,95.7966,95.6713,95.7071,9894.0
2015-09-04 13:50:00,106.86,107.01,106.85,106.86,23940.0,95.6981,95.8325,95.6892,95.6981,23940.0
2015-09-04 14:00:00,106.86,106.86,106.65,106.71,13002.0,95.6981,95.6981,95.5101,95.5638,13002.0
2015-09-04 14:10:00,106.7,106.89,106.7,106.78,16105.0,95.5548,95.725,95.5548,95.6265,16105.0
2015-09-04 14:20:00,106.76,106.79,106.62,106.75,59790.0,95.6086,95.6354,95.4832,95.5996,59790.0
2015-09-04 14:30:00,106.75,106.75,106.57,106.63,9675.0,95.5996,95.5996,95.4384,95.4921,9675.0
2015-09-04 14:40:00,106.65,106.81,106.61,106.76,12107.0,95.5101,95.6533,95.4742,95.6086,12107.0
2015-09-04 14:50:00,106.8,106.86,106.64,106.86,13957.0,95.6444,95.6981,95.5011,95.6981,13957.0
2015-09-04 15:00:00,106.85,106.95,106.8,106.83,17630.0,95.6892,95.7787,95.6444,95.6713,17630.0
2015-09-04 15:10:00,106.83,106.83,106.67,106.73,18388.0,95.6713,95.6713,95.528,95.5817,18388.0
2015-09-04 15:20:00,106.71,106.77,106.64,106.76,24560.0,95.5638,95.6175,95.5011,95.6086,24560.0
2015-09-04 15:30:00,106.78,106.92,106.68,106.7,97323.0,95.6265,95.7519,95.5369,95.5548,97323.0
2015-09-04 15:40:00,106.69,107.14,106.69,107.14,196033.0,95.5459,95.9489,95.5459,95.9489,196033.0
2015-09-04 15:50:00,107.15,107.15,106.54,106.54,87089.0,95.9578,95.9578,95.4115,95.4115,87089.0
2015-09-08 09:30:00,108.38,108.46,107.4,107.56,42495.0,97.0594,97.131,96.1817,96.325,42495.0
2015-09-08 09:40:00,107.61,107.9,107.61,107.9,22324.0,96.3698,96.6295,96.3698,96.6295,22324.0
2015-09-08 09:50:00,107.95,107.95,107.62,107.76,30387.0,96.6743,96.6743,96.3787,96.5041,30387.0
2015-09-08 10:00:00,107.8,107.8,107.37,107.37,37994.0,96.5399,96.5399,96.1549,96.1549,37994.0
2015-09-08 10:10:00,107.41,107.47,107.29,107.29,34736.0,96.1907,96.2444,96.0832,96.0832,34736.0
2015-09-08 10:20:00,107.3,107.31,107.09,107.26,30425.0,96.0922,96.1011,95.9041,96.0563,30425.0
2015-09-08 10:30:00,107.25,107.39,107.13,107.32,22976.0,96.0474,96.1728,95.9399,96.1101,22976.0
2015-09-08 10:40:00,107.28,107.37,107.11,107.3,25186.0,96.0743,96.1549,95.922,96.0922,25186.0
2015-09-08 10:50:00,107.27,107.47,107.21,107.4,22780.0,96.0653,96.2444,96.0116,96.1817,22780.0
2015-09-08 11:00:00,107.39,107.53,107.32,107.48,16047.0,96.1728,96.2981,96.1101,96.2534,16047.0
2015-09-08 11:10:00,107.5,107.68,107.49,107.63,35754.0,96.2713,96.4325,96.2623,96.3877,35754.0
2015-09-08 11:20:00,107.6,107.67,107.51,107.56,11718.0,96.3608,96.4235,96.2802,96.325,11718.0
2015-09-08 11:30:00,107.55,107.59,107.38,107.38,14799.0,96.316,96.3519,96.1638,96.1638,14799.0
2015-09-08 11:40:00,107.37,107.57,107.32,107.52,20613.0,96.1549,96.334,96.1101,96.2892,20613.0
2015-09-08 11:50:00,107.55,107.58,107.41,107.47,31052.0,96.316,96.3429,96.1907,96.2444,31052.0
2015-09-08 12:00:00,107.45,107.63,107.42,107.59,11794.0,96.2265,96.3877,96.1996,96.3519,11794.0
2015-09-08 12:10:00,107.59,107.68,107.49,107.65,48923.0,96.3519,96.4325,96.2623,96.4056,48923.0
2015-09-08 12:20:00,107.66,107.8,107.64,107.8,19997.0,96.4146,96.5399,96.3966,96.5399,19997.0
2015-09-08 12:30:00,107.82,107.82,107.66,107.69,12183.0,96.5578,96.5578,96.4146,96.4414,12183.0
2015-09-08 12:40:00,107.67,107.81,107.64,107.79,12261.0,96.4235,96.5489,96.3966,96.531,12261.0
2015-09-08 12:50:00,107.81,107.82,107.5,107.51,29438.0,96.5489,96.5578,96.2713,96.2802,29438.0
2015-09-08 13:00:00,107.56,107.7,107.55,107.66,9454.0,96.325,96.4504,96.316,96.4146,9454.0
2015-09-08 13:10:00,107.68,107.75,107.6,107.62,18223.0,96.4325,96.4952,96.3608,96.3787,18223.0
2015-09-08 13:20:00,107.61,107.63,107.51,107.63,10375.0,96.3698,96.3877,96.2802,96.3877,10375.0
2015-09-08 13:30:00,107.63,107.79,107.54,107.75,19451.0,96.3877,96.531,96.3071,96.4952,19451.0
2015-09-08 13:40:00,107.72,107.91,107.72,107.87,8030.0,96.4683,96.6384,96.4683,96.6026,8030.0
2015-09-08 13:50:00,107.93,108.07,107.9,108.07,18198.0,96.6564,96.7817,96.6295,96.7817,18198.0
2015-09-08 14:00:00,108.07,108.19,108.07,108.12,10394.0,96.7817,96.8892,96.7817,96.8265,10394.0
2015-09-08 14:10:00,108.11,108.15,107.95,108.09,9426.0,96.8176,96.8534,96.6743,96.7996,9426.0
2015-09-08 14:20:00,108.11,108.32,108.09,108.27,14106.0,96.8176,97.0056,96.7996,96.9608,14106.0
2015-09-08 14:30:00,108.31,108.42,108.24,108.39,14736.0,96.9967,97.0952,96.934,97.0683,14736.0
2015-09-08 14:40:00,108.38,108.48,108.37,108.42,57153.0,97.0594,97.1489,97.0504,97.0952,57153.0
2015-09-08 14:50:00,108.45,108.56,108.31,108.35,25886.0,97.122,97.2206,96.9967,97.0325,25886.0
2015-09-08 15:00:00,108.33,108.43,108.27,108.35,31027.0,97.0146,97.1041,96.9608,97.0325,31027.0
2015-09-08 15:10:00,108.35,108.44,108.31,108.39,23802.0,97.0325,97.1131,96.9967,97.0683,23802.0
2015-09-08 15:20:00,108.37,108.43,108.24,108.39,47757.0,97.0504,97.1041,96.934,97.0683,47757.0
2015-09-08 15:30:00,108.39,108.52,108.32,108.5,70968.0,97.0683,97.1847,97.0056,97.1668,70968.0
2015-09-08 15:40:00,108.47,108.51,108.33,108.44,96109.0,97.14,97.1758,97.0146,97.1131,96109.0
2015-09-08 15:50:00,108.43,108.63,108.33,108.58,110343.0,97.1041,97.2832,97.0146,97.2385,110343.0
2015-09-09 09:30:00,110.32,111.58,110.0,111.31,170780.0,98.7967,99.9251,98.5101,99.6833,170780.0
2015-09-09 09:40:00,111.22,111.33,110.89,111.11,74445.0,99.6027,99.7012,99.3072,99.5042,74445.0
2015-09-09 09:50:00,111.15,111.81,111.13,111.5,72221.0,99.54,100.1311,99.5221,99.8535,72221.0
2015-09-09 10:00:00,111.53,111.97,111.24,111.31,75160.0,99.8803,100.2744,99.6206,99.6833,75160.0
2015-09-09 10:10:00,111.3,111.31,110.95,111.01,28159.0,99.6743,99.6833,99.3609,99.4146,28159.0
2015-09-09 10:20:00,110.97,111.6,110.97,111.57,30562.0,99.3788,99.943,99.3788,99.9161,30562.0
2015-09-09 10:30:00,111.59,111.59,111.2,111.38,25516.0,99.9341,99.9341,99.5848,99.746,25516.0
2015-09-09 10:40:00,111.37,111.43,111.07,111.41,32615.0,99.737,99.7908,99.4684,99.7729,32615.0
2015-09-09 10:50:00,111.37,111.37,110.84,110.99,28497.0,99.737,99.737,99.2624,99.3967,28497.0
2015-09-09 11:00:00,111.04,111.34,111.01,111.34,19845.0,99.4415,99.7102,99.4146,99.7102,19845.0
2015-09-09 11:10:00,111.3,111.48,111.26,111.26,17953.0,99.6743,99.8355,99.6385,99.6385,17953.0
2015-09-09 11:20:00,111.24,111.25,110.98,111.22,22697.0,99.6206,99.6296,99.3878,99.6027,22697.0
2015-09-09 11:30:00,111.24,111.46,111.18,111.23,33004.0,99.6206,99.8176,99.5669,99.6117,33004.0
2015-09-09 11:40:00,111.21,111.25,110.99,111.15,34620.0,99.5937,99.6296,99.3967,99.54,34620.0
2015-09-09 11:50:00,111.14,111.42,111.1,111.42,29878.0,99.5311,99.7818,99.4952,99.7818,29878.0
2015-09-09 12:00:00,111.42,111.59,111.27,111.55,28871.0,99.7818,99.9341,99.6475,99.8982,28871.0
2015-09-09 12:10:00,111.52,111.66,111.44,111.66,27086.0,99.8714,99.9967,99.7997,99.9967,27086.0
2015-09-09 12:20:00,111.64,111.85,111.5,111.84,35525.0,99.9788,100.1669,99.8535,100.1579,35525.0
2015-09-09 12:30:00,111.82,112.0,111.62,111.71,39349.0,100.14,100.3012,99.9609,100.0415,39349.0
2015-09-09 12:40:00,111.68,111.87,111.64,111.76,30053.0,100.0147,100.1848,99.9788,100.0863,30053.0
2015-09-09 12:50:00,111.74,111.77,111.62,111.72,31739.0,100.0684,100.0953,99.9609,100.0505,31739.0
2015-09-09 13:00:00,111.71,111.94,111.56,111.86,38266.0,100.0415,100.2475,99.9072,100.1759,38266.0
2015-09-09 13:10:00,111.82,111.85,111.68,111.8,17154.0,100.14,100.1669,100.0147,100.1221,17154.0
2015-09-09 13:20:00,111.8,111.81,111.44,111.44,17098.0,100.1221,100.1311,99.7997,99.7997,17098.0
2015-09-09 13:30:00,111.43,111.43,111.22,111.29,23812.0,99.7908,99.7908,99.6027,99.6654,23812.0
2015-09-09 13:40:00,111.32,111.36,111.25,111.26,34595.0,99.6923,99.7281,99.6296,99.6385,34595.0
2015-09-09 13:50:00,111.25,111.26,111.07,111.13,41593.0,99.6296,99.6385,99.4684,99.5221,41593.0
2015-09-09 14:00:00,111.11,111.27,111.06,111.19,49392.0,99.5042,99.6475,99.4594,99.5758,49392.0
2015-09-09 14:10:00,111.22,111.56,111.22,111.54,45028.0,99.6027,99.9072,99.6027,99.8893,45028.0
2015-09-09 14:20:00,111.54,111.54,111.19,111.29,36009.0,99.8893,99.8893,99.5758,99.6654,36009.0
2015-09-09 14:30:00,111.32,111.32,111.04,111.04,57756.0,99.6923,99.6923,99.4415,99.4415,57756.0
2015-09-09 14:40:00,111.07,111.08,110.74,111.01,96033.0,99.4684,99.4773,99.1728,99.4146,96033.0
2015-09-09 14:50:00,110.99,111.07,110.87,110.98,75601.0,99.3967,99.4684,99.2893,99.3878,75601.0
2015-09-09 15:00:00,110.98,111.35,110.89,111.18,66536.0,99.3878,99.7191,99.3072,99.5669,66536.0
2015-09-09 15:10:00,111.17,111.36,110.96,111.2,55587.0,99.5579,99.7281,99.3699,99.5848,55587.0
2015-09-09 15:20:00,111.18,111.23,110.95,111.06,107656.0,99.5669,99.6117,99.3609,99.4594,107656.0
2015-09-09 15:30:00,111.06,111.06,110.48,110.54,104202.0,99.4594,99.4594,98.94,98.9937,104202.0
2015-09-09 15:40:00,110.51,110.65,110.42,110.64,134637.0,98.9669,99.0922,98.8863,99.0833,134637.0
2015-09-09 15:50:00,110.64,110.66,110.37,110.55,205072.0,99.0833,99.1012,98.8415,99.0027,205072.0
2015-09-10 09:30:00,110.14,110.79,110.05,110.35,46978.0,98.6355,99.2176,98.5549,98.8236,46978.0
2015-09-10 09:40:00,110.41,110.57,110.12,110.35,21226.0,98.8773,99.0206,98.6176,98.8236,21226.0
2015-09-10 09:50:00,110.24,110.27,109.91,110.0,20347.0,98.7251,98.7519,98.4295,98.5101,20347.0
2015-09-10 10:00:00,110.0,110.22,109.9,109.97,26047.0,98.5101,98.7072,98.4206,98.4833,26047.0
2015-09-10 10:10:00,109.96,110.04,109.69,110.03,36083.0,98.4743,98.546,98.2325,98.537,36083.0
2015-09-10 10:20:00,110.04,110.16,109.88,110.02,19308.0,98.546,98.6534,98.4027,98.528,19308.0
2015-09-10 10:30:00,110.03,110.46,109.99,110.42,24198.0,98.537,98.9221,98.5012,98.8863,24198.0
2015-09-10 10:40:00,110.42,110.73,110.42,110.73,36638.0,98.8863,99.1639,98.8863,99.1639,36638.0
2015-09-10 10:50:00,110.71,110.87,110.59,110.59,17288.0,99.146,99.2893,99.0385,99.0385,17288.0
2015-09-10 11:00:00,110.55,110.65,110.29,110.3,22508.0,99.0027,99.0922,98.7698,98.7788,22508.0
2015-09-10 11:10:00,110.29,110.35,110.08,110.11,21760.0,98.7698,98.8236,98.5818,98.6086,21760.0
2015-09-10 11:20:00,110.15,110.35,110.0,110.35,44405.0,98.6445,98.8236,98.5101,98.8236,44405.0
2015-09-10 11:30:00,110.33,110.51,110.27,110.46,24320.0,98.8057,98.9669,98.7519,98.9221,24320.0
2015-09-10 11:40:00,110.49,110.59,110.33,110.4,18726.0,98.949,99.0385,98.8057,98.8684,18726.0
2015-09-10 11:50:00,110.4,110.68,110.4,110.62,35312.0,98.8684,99.1191,98.8684,99.0654,35312.0
2015-09-10 12:00:00,110.6,110.77,110.39,110.77,13245.0,99.0475,99.1997,98.8594,99.1997,13245.0
2015-09-10 12:10:00,110.78,110.83,110.6,110.6,12631.0,99.2087,99.2534,99.0475,99.0475,12631.0
2015-09-10 12:20:00,110.63,110.79,110.62,110.69,24065.0,99.0743,99.2176,99.0654,99.1281,24065.0
2015-09-10 12:30:00,110.71,110.78,110.61,110.68,14887.0,99.146,99.2087,99.0564,99.1191,14887.0
2015-09-10 12:40:00,110.66,110.81,110.54,110.8,19811.0,99.1012,99.2355,98.9937,99.2266,19811.0
2015-09-10 12:50:00,110.81,110.81,110.53,110.59,18245.0,99.2355,99.2355,98.9848,99.0385,18245.0
2015-09-10 13:00:00,110.59,110.66,110.43,110.63,12745.0,99.0385,99.1012,98.8952,99.0743,12745.0
2015-09-10 13:10:00,110.65,110.86,110.56,110.74,38761.0,99.0922,99.2803,99.0116,99.1728,38761.0
2015-09-10 13:20:00,110.75,111.05,110.63,111.03,30966.0,99.1818,99.4505,99.0743,99.4326,30966.0
2015-09-10 13:30:00,111.03,111.32,110.97,111.22,22022.0,99.4326,99.6923,99.3788,99.6027,22022.0
2015-09-10 13:40:00,111.21,111.34,111.18,111.33,34578.0,99.5937,99.7102,99.5669,99.7012,34578.0
2015-09-10 13:50:00,111.3,111.34,111.1,111.34,43910.0,99.6743,99.7102,99.4952,99.7102,43910.0
2015-09-10 14:00:00,111.35,111.41,111.27,111.35,38159.0,99.7191,99.7729,99.6475,99.7191,38159.0
2015-09-10 14:10:00,111.38,111.42,111.19,111.19,24725.0,99.746,99.7818,99.5758,99.5758,24725.0
2015-09-10 14:20:00,111.16,111.35,111.12,111.22,38064.0,99.549,99.7191,99.5132,99.6027,38064.0
2015-09-10 14:30:00,111.21,111.34,111.15,111.17,23342.0,99.5937,99.7102,99.54,99.5579,23342.0
2015-09-10 14:40:00,111.16,111.27,111.11,111.18,28897.0,99.549,99.6475,99.5042,99.5669,28897.0
2015-09-10 14:50:00,111.2,111.4,110.85,110.87,36955.0,99.5848,99.7639,99.2714,99.2893,36955.0
2015-09-10 15:00:00,110.85,110.87,110.66,110.78,21512.0,99.2714,99.2893,99.1012,99.2087,21512.0
2015-09-10 15:10:00,110.77,110.85,110.49,110.5,61772.0,99.1997,99.2714,98.949,98.9579,61772.0
2015-09-10 15:20:00,110.53,110.54,110.3,110.48,59263.0,98.9848,98.9937,98.7788,98.94,59263.0
2015-09-10 15:30:00,110.47,110.52,110.31,110.39,50588.0,98.931,98.9758,98.7878,98.8594,50588.0
2015-09-10 15:40:00,110.37,110.39,110.21,110.33,51468.0,98.8415,98.8594,98.6982,98.8057,51468.0
2015-09-10 15:50:00,110.34,110.48,110.1,110.43,161586.0,98.8146,98.94,98.5997,98.8952,161586.0
2015-09-11 09:30:00,109.38,109.82,109.0,109.49,23250.0,98.2488,98.644,97.9075,98.3476,23250.0
2015-09-11 09:40:00,109.44,110.21,109.32,109.5,38710.0,98.3027,98.9943,98.1949,98.3566,38710.0
2015-09-11 09:50:00,109.47,109.53,108.96,109.02,10497.0,98.3296,98.3835,97.8715,97.9254,10497.0
2015-09-11 10:00:00,108.94,109.02,108.78,109.02,21383.0,97.8536,97.9254,97.7099,97.9254,21383.0
2015-09-11 10:10:00,108.98,109.12,108.84,108.94,51646.0,97.8895,98.0152,97.7637,97.8536,51646.0
2015-09-11 10:20:00,108.91,109.18,108.91,108.99,25853.0,97.8266,98.0691,97.8266,97.8985,25853.0
2015-09-11 10:30:00,108.99,109.02,108.8,108.9,20929.0,97.8985,97.9254,97.7278,97.8176,20929.0
2015-09-11 10:40:00,108.91,108.99,108.79,108.89,14823.0,97.8266,97.8985,97.7188,97.8087,14823.0
2015-09-11 10:50:00,108.88,108.96,108.78,108.91,27518.0,97.7997,97.8715,97.7099,97.8266,27518.0
2015-09-11 11:00:00,108.9,109.12,108.89,109.06,37904.0,97.8176,98.0152,97.8087,97.9614,37904.0
2015-09-11 11:10:00,109.07,109.18,109.01,109.17,33070.0,97.9703,98.0691,97.9164,98.0602,33070.0
2015-09-11 11:20:00,109.18,109.43,109.13,109.43,13383.0,98.0691,98.2937,98.0242,98.2937,13383.0
2015-09-11 11:30:00,109.45,109.66,109.3,109.65,28709.0,98.3117,98.5003,98.1769,98.4913,28709.0
2015-09-11 11:40:00,109.68,109.72,109.55,109.62,16100.0,98.5183,98.5542,98.4015,98.4644,16100.0
2015-09-11 11:50:00,109.61,109.89,109.6,109.79,14482.0,98.4554,98.7069,98.4464,98.6171,14482.0
2015-09-11 12:00:00,109.8,110.08,109.78,109.89,10766.0,98.626,98.8776,98.6081,98.7069,10766.0
2015-09-11 12:10:00,109.92,110.05,109.89,109.92,6217.0,98.7338,98.8506,98.7069,98.7338,6217.0
2015-09-11 12:20:00,109.91,109.94,109.82,109.92,10850.0,98.7249,98.7518,98.644,98.7338,10850.0
2015-09-11 12:30:00,109.92,109.97,109.74,109.75,10945.0,98.7338,98.7787,98.5722,98.5811,10945.0
2015-09-11 12:40:00,109.75,109.94,109.7,109.91,14358.0,98.5811,98.7518,98.5362,98.7249,14358.0
2015-09-11 12:50:00,109.92,110.01,109.86,109.94,9839.0,98.7338,98.8147,98.6799,98.7518,9839.0
2015-09-11 13:00:00,109.95,109.96,109.8,109.82,8675.0,98.7608,98.7698,98.626,98.644,8675.0
2015-09-11 13:10:00,109.82,109.82,109.66,109.66,11180.0,98.644,98.644,98.5003,98.5003,11180.0
2015-09-11 13:20:00,109.65,109.65,109.46,109.49,14197.0,98.4913,98.4913,98.3206,98.3476,14197.0
2015-09-11 13:30:00,109.45,109.47,109.26,109.34,14431.0,98.3117,98.3296,98.141,98.2129,14431.0
2015-09-11 13:40:00,109.34,109.4,109.3,109.35,21038.0,98.2129,98.2668,98.1769,98.2218,21038.0
2015-09-11 13:50:00,109.34,109.43,109.31,109.39,13818.0,98.2129,98.2937,98.1859,98.2578,13818.0
2015-09-11 14:00:00,109.37,109.4,109.27,109.32,19763.0,98.2398,98.2668,98.15,98.1949,19763.0
2015-09-11 14:10:00,109.35,109.42,109.35,109.41,13281.0,98.2218,98.2847,98.2218,98.2757,13281.0
2015-09-11 14:20:00,109.42,109.54,109.41,109.45,14379.0,98.2847,98.3925,98.2757,98.3117,14379.0
2015-09-11 14:30:00,109.48,109.71,109.48,109.69,15799.0,98.3386,98.5452,98.3386,98.5272,15799.0
2015-09-11 14:40:00,109.69,109.71,109.53,109.59,19477.0,98.5272,98.5452,98.3835,98.4374,19477.0
2015-09-11 14:50:00,109.59,109.62,109.42,109.61,15895.0,98.4374,98.4644,98.2847,98.4554,15895.0
2015-09-11 15:00:00,109.59,109.77,109.57,109.72,17282.0,98.4374,98.5991,98.4195,98.5542,17282.0
2015-09-11 15:10:00,109.72,109.88,109.7,109.77,24372.0,98.5542,98.6979,98.5362,98.5991,24372.0
2015-09-11 15:20:00,109.76,109.78,109.66,109.7,18476.0,98.5901,98.6081,98.5003,98.5362,18476.0
2015-09-11 15:30:00,109.7,109.79,109.61,109.79,30643.0,98.5362,98.6171,98.4554,98.6171,30643.0
2015-09-11 15:40:00,109.78,109.79,109.64,109.68,32790.0,98.6081,98.6171,98.4823,98.5183,32790.0
2015-09-11 15:50:00,109.68,110.03,109.68,109.96,76591.0,98.5183,98.8326,98.5183,98.7698,76591.0
2015-09-14 09:30:00,110.01,110.3,109.51,109.68,49297.0,98.8147,99.0752,98.3656,98.5183,49297.0
2015-09-14 09:40:00,109.68,109.68,109.22,109.24,48156.0,98.5183,98.5183,98.1051,98.123,48156.0
2015-09-14 09:50:00,109.24,109.43,109.14,109.34,35243.0,98.123,98.2937,98.0332,98.2129,35243.0
2015-09-14 10:00:00,109.41,109.41,109.23,109.4,18038.0,98.2757,98.2757,98.1141,98.2668,18038.0
2015-09-14 10:10:00,109.36,109.51,109.26,109.28,22008.0,98.2308,98.3656,98.141,98.159,22008.0
2015-09-14 10:20:00,109.28,109.35,109.16,109.21,18101.0,98.159,98.2218,98.0512,98.0961,18101.0
2015-09-14 10:30:00,109.22,109.49,109.2,109.39,37054.0,98.1051,98.3476,98.0871,98.2578,37054.0
2015-09-14 10:40:00,109.38,109.44,109.26,109.33,16813.0,98.2488,98.3027,98.141,98.2039,16813.0
2015-09-14 10:50:00,109.36,109.36,108.98,109.1,21954.0,98.2308,98.2308,97.8895,97.9973,21954.0
2015-09-14 11:00:00,109.1,109.18,109.0,109.03,28194.0,97.9973,98.0691,97.9075,97.9344,28194.0
2015-09-14 11:10:00,109.03,109.06,108.89,108.98,16184.0,97.9344,97.9614,97.8087,97.8895,16184.0
2015-09-14 11:20:00,108.98,109.02,108.69,108.76,15768.0,97.8895,97.9254,97.629,97.6919,15768.0
2015-09-14 11:30:00,108.72,108.76,108.58,108.65,13570.0,97.656,97.6919,97.5302,97.5931,13570.0
2015-09-14 11:40:00,108.66,108.7,108.52,108.64,20008.0,97.6021,97.638,97.4763,97.5841,20008.0
2015-09-14 11:50:00,108.65,108.93,108.61,108.79,14716.0,97.5931,97.8446,97.5572,97.7188,14716.0
2015-09-14 12:00:00,108.77,108.81,108.68,108.71,12721.0,97.7009,97.7368,97.62,97.647,12721.0
2015-09-14 12:10:00,108.69,108.7,108.53,108.61,16811.0,97.629,97.638,97.4853,97.5572,16811.0
2015-09-14 12:20:00,108.6,108.73,108.52,108.68,46903.0,97.5482,97.6649,97.4763,97.62,46903.0
2015-09-14 12:30:00,108.65,108.79,108.54,108.7,17685.0,97.5931,97.7188,97.4943,97.638,17685.0
2015-09-14 12:40:00,108.68,108.73,108.58,108.59,13439.0,97.62,97.6649,97.5302,97.5392,13439.0
2015-09-14 12:50:00,108.57,108.61,108.51,108.54,12107.0,97.5212,97.5572,97.4673,97.4943,12107.0
2015-09-14 13:00:00,108.54,108.58,108.47,108.53,13891.0,97.4943,97.5302,97.4314,97.4853,13891.0
2015-09-14 13:10:00,108.53,108.62,108.52,108.6,11518.0,97.4853,97.5661,97.4763,97.5482,11518.0
2015-09-14 13:20:00,108.62,108.62,108.48,108.5,13181.0,97.5661,97.5661,97.4404,97.4583,13181.0
2015-09-14 13:30:00,108.51,108.64,108.51,108.61,12951.0,97.4673,97.5841,97.4673,97.5572,12951.0
2015-09-14 13:40:00,108.63,108.85,108.6,108.83,19177.0,97.5751,97.7727,97.5482,97.7548,19177.0
2015-09-14 13:50:00,108.83,108.97,108.77,108.97,17665.0,97.7548,97.8805,97.7009,97.8805,17665.0
2015-09-14 14:00:00,108.96,108.98,108.74,108.74,11238.0,97.8715,97.8895,97.6739,97.6739,11238.0
2015-09-14 14:10:00,108.75,108.87,108.68,108.87,12798.0,97.6829,97.7907,97.62,97.7907,12798.0
2015-09-14 14:20:00,108.89,108.92,108.77,108.8,21591.0,97.8087,97.8356,97.7009,97.7278,21591.0
2015-09-14 14:30:00,108.75,108.86,108.71,108.84,12752.0,97.6829,97.7817,97.647,97.7637,12752.0
2015-09-14 14:40:00,108.85,109.0,108.84,108.93,21517.0,97.7727,97.9075,97.7637,97.8446,21517.0
2015-09-14 14:50:00,108.94,109.12,108.89,109.05,20324.0,97.8536,98.0152,97.8087,97.9524,20324.0
2015-09-14 15:00:00,109.04,109.04,108.87,108.9,22353.0,97.9434,97.9434,97.7907,97.8176,22353.0
2015-09-14 15:10:00,108.91,109.08,108.9,108.98,32026.0,97.8266,97.9793,97.8176,97.8895,32026.0
2015-09-14 15:20:00,108.97,109.06,108.89,108.92,30878.0,97.8805,97.9614,97.8087,97.8356,30878.0
2015-09-14 15:30:00,108.93,108.95,108.82,108.85,35602.0,97.8446,97.8626,97.7458,97.7727,35602.0
2015-09-14 15:40:00,108.85,108.96,108.74,108.87,56454.0,97.7727,97.8715,97.6739,97.7907,56454.0
2015-09-14 15:50:00,108.88,109.04,108.82,108.93,100044.0,97.7997,97.9434,97.7458,97.8446,100044.0
2015-09-15 09:30:00,109.51,109.62,109.02,109.34,31760.0,98.3656,98.4644,97.9254,98.2129,31760.0
2015-09-15 09:40:00,109.39,109.6,109.12,109.13,30355.0,98.2578,98.4464,98.0152,98.0242,30355.0
2015-09-15 09:50:00,109.15,109.42,109.13,109.27,31800.0,98.0422,98.2847,98.0242,98.15,31800.0
2015-09-15 10:00:00,109.28,109.32,109.12,109.16,40595.0,98.159,98.1949,98.0152,98.0512,40595.0
2015-09-15 10:10:00,109.12,109.55,109.12,109.45,23822.0,98.0152,98.4015,98.0152,98.3117,23822.0
2015-09-15 10:20:00,109.45,109.6,109.4,109.49,32466.0,98.3117,98.4464,98.2668,98.3476,32466.0
2015-09-15 10:30:00,109.52,109.89,109.49,109.82,17937.0,98.3745,98.7069,98.3476,98.644,17937.0
2015-09-15 10:40:00,109.82,110.23,109.81,110.05,26672.0,98.644,99.0123,98.635,98.8506,26672.0
2015-09-15 10:50:00,110.05,110.12,109.91,110.09,18038.0,98.8506,98.9135,98.7249,98.8865,18038.0
2015-09-15 11:00:00,110.12,110.2,110.05,110.19,18474.0,98.9135,98.9853,98.8506,98.9764,18474.0
2015-09-15 11:10:00,110.15,110.21,110.01,110.03,14618.0,98.9404,98.9943,98.8147,98.8326,14618.0
2015-09-15 11:20:00,110.02,110.2,109.96,110.14,25795.0,98.8237,98.9853,98.7698,98.9314,25795.0
2015-09-15 11:30:00,110.15,110.24,110.15,110.16,15314.0,98.9404,99.0213,98.9404,98.9494,15314.0
2015-09-15 11:40:00,110.17,110.24,110.16,110.21,13577.0,98.9584,99.0213,98.9494,98.9943,13577.0
2015-09-15 11:50:00,110.19,110.44,110.19,110.44,26390.0,98.9764,99.2009,98.9764,99.2009,26390.0
2015-09-15 12:00:00,110.46,110.62,110.4,110.59,34305.0,99.2189,99.3626,99.165,99.3357,34305.0
2015-09-15 12:10:00,110.59,110.82,110.58,110.68,17048.0,99.3357,99.5422,99.3267,99.4165,17048.0
2015-09-15 12:20:00,110.69,110.7,110.44,110.61,15417.0,99.4255,99.4345,99.2009,99.3536,15417.0
2015-09-15 12:30:00,110.61,110.66,110.58,110.66,14775.0,99.3536,99.3985,99.3267,99.3985,14775.0
2015-09-15 12:40:00,110.66,110.73,110.59,110.65,19311.0,99.3985,99.4614,99.3357,99.3895,19311.0
2015-09-15 12:50:00,110.63,110.7,110.63,110.68,14775.0,99.3716,99.4345,99.3716,99.4165,14775.0
2015-09-15 13:00:00,110.67,110.68,110.53,110.53,25562.0,99.4075,99.4165,99.2818,99.2818,25562.0
2015-09-15 13:10:00,110.52,110.65,110.47,110.52,40625.0,99.2728,99.3895,99.2279,99.2728,40625.0
2015-09-15 13:20:00,110.52,110.61,110.46,110.56,21310.0,99.2728,99.3536,99.2189,99.3087,21310.0
2015-09-15 13:30:00,110.57,110.69,110.37,110.42,51572.0,99.3177,99.4255,99.138,99.183,51572.0
2015-09-15 13:40:00,110.42,110.56,110.39,110.43,17094.0,99.183,99.3087,99.156,99.1919,17094.0
2015-09-15 13:50:00,110.41,110.43,110.25,110.31,17811.0,99.174,99.1919,99.0303,99.0841,17811.0
2015-09-15 14:00:00,110.32,110.43,110.32,110.43,11627.0,99.0931,99.1919,99.0931,99.1919,11627.0
2015-09-15 14:10:00,110.41,110.52,110.36,110.36,23076.0,99.174,99.2728,99.1291,99.1291,23076.0
2015-09-15 14:20:00,110.35,110.43,110.28,110.42,25697.0,99.1201,99.1919,99.0572,99.183,25697.0
2015-09-15 14:30:00,110.41,110.51,110.34,110.48,26145.0,99.174,99.2638,99.1111,99.2368,26145.0
2015-09-15 14:40:00,110.5,110.51,110.25,110.25,65513.0,99.2548,99.2638,99.0303,99.0303,65513.0
2015-09-15 14:50:00,110.28,110.38,110.22,110.31,41511.0,99.0572,99.147,99.0033,99.0841,41511.0
2015-09-15 15:00:00,110.3,110.38,110.24,110.32,50946.0,99.0752,99.147,99.0213,99.0931,50946.0
2015-09-15 15:10:00,110.3,110.38,110.22,110.22,43644.0,99.0752,99.147,99.0033,99.0033,43644.0
2015-09-15 15:20:00,110.2,110.27,110.12,110.24,39769.0,98.9853,99.0482,98.9135,99.0213,39769.0
2015-09-15 15:30:00,110.24,110.33,110.21,110.24,38061.0,99.0213,99.1021,98.9943,99.0213,38061.0
2015-09-15 15:40:00,110.23,110.38,110.17,110.23,75999.0,99.0123,99.147,98.9584,99.0123,75999.0
2015-09-15 15:50:00,110.26,110.33,110.12,110.21,87053.0,99.0392,99.1021,98.9135,98.9943,87053.0
2015-09-16 09:30:00,110.13,111.62,110.13,111.6,58480.0,98.9225,100.2608,98.9225,100.2429,58480.0
2015-09-16 09:40:00,111.58,111.62,111.17,111.3,32730.0,100.2249,100.2608,99.8566,99.9734,32730.0
2015-09-16 09:50:00,111.3,111.35,111.2,111.25,37187.0,99.9734,100.0183,99.8836,99.9285,37187.0
2015-09-16 10:00:00,111.19,111.35,111.18,111.31,13005.0,99.8746,100.0183,99.8656,99.9824,13005.0
2015-09-16 10:10:00,111.28,111.5,111.22,111.34,11910.0,99.9554,100.153,99.9015,100.0093,11910.0
2015-09-16 10:20:00,111.37,111.47,111.29,111.47,30520.0,100.0363,100.1261,99.9644,100.1261,30520.0
2015-09-16 10:30:00,111.45,111.56,111.4,111.55,18192.0,100.1081,100.2069,100.0632,100.198,18192.0
2015-09-16 10:40:00,111.53,111.63,111.38,111.44,18886.0,100.18,100.2698,100.0453,100.0992,18886.0
2015-09-16 10:50:00,111.46,111.62,111.46,111.56,14294.0,100.1171,100.2608,100.1171,100.2069,14294.0
2015-09-16 11:00:00,111.58,111.75,111.43,111.75,13278.0,100.2249,100.3776,100.0902,100.3776,13278.0
2015-09-16 11:10:00,111.76,111.96,111.76,111.93,18766.0,100.3866,100.5662,100.3866,100.5393,18766.0
2015-09-16 11:20:00,111.92,112.32,111.85,112.19,37079.0,100.5303,100.8896,100.4674,100.7728,37079.0
2015-09-16 11:30:00,112.21,112.22,112.04,112.08,17004.0,100.7908,100.7998,100.6381,100.674,17004.0
2015-09-16 11:40:00,112.08,112.21,112.05,112.12,36374.0,100.674,100.7908,100.6471,100.71,36374.0
2015-09-16 11:50:00,112.14,112.19,112.12,112.12,28020.0,100.7279,100.7728,100.71,100.71,28020.0
2015-09-16 12:00:00,112.11,112.11,111.83,111.98,26814.0,100.701,100.701,100.4495,100.5842,26814.0
2015-09-16 12:10:00,111.99,112.13,111.97,112.01,11060.0,100.5932,100.7189,100.5752,100.6111,11060.0
2015-09-16 12:20:00,112.0,112.07,111.89,112.04,11349.0,100.6022,100.665,100.5034,100.6381,11349.0
2015-09-16 12:30:00,112.04,112.16,111.96,112.15,12666.0,100.6381,100.7459,100.5662,100.7369,12666.0
2015-09-16 12:40:00,112.19,112.2,112.03,112.12,11827.0,100.7728,100.7818,100.6291,100.71,11827.0
2015-09-16 12:50:00,112.09,112.29,112.07,112.25,9720.0,100.683,100.8627,100.665,100.8267,9720.0
2015-09-16 13:00:00,112.25,112.38,112.12,112.36,18051.0,100.8267,100.9435,100.71,100.9255,18051.0
2015-09-16 13:10:00,112.35,112.35,112.12,112.15,14910.0,100.9165,100.9165,100.71,100.7369,14910.0
2015-09-16 13:20:00,112.18,112.18,112.07,112.08,9585.0,100.7638,100.7638,100.665,100.674,9585.0
2015-09-16 13:30:00,112.09,112.16,112.04,112.12,13253.0,100.683,100.7459,100.6381,100.71,13253.0
2015-09-16 13:40:00,112.12,112.22,112.09,112.2,9707.0,100.71,100.7998,100.683,100.7818,9707.0
2015-09-16 13:50:00,112.22,112.35,112.22,112.35,13900.0,100.7998,100.9165,100.7998,100.9165,13900.0
2015-09-16 14:00:00,112.35,112.4,112.25,112.4,21591.0,100.9165,100.9615,100.8267,100.9615,21591.0
2015-09-16 14:10:00,112.4,112.52,112.39,112.5,59009.0,100.9615,101.0692,100.9525,101.0513,59009.0
2015-09-16 14:20:00,112.48,112.58,112.44,112.58,45061.0,101.0333,101.1231,100.9974,101.1231,45061.0
2015-09-16 14:30:00,112.59,112.7,112.5,112.55,38122.0,101.1321,101.2309,101.0513,101.0962,38122.0
2015-09-16 14:40:00,112.55,112.96,112.52,112.89,39541.0,101.0962,101.4645,101.0692,101.4016,39541.0
2015-09-16 14:50:00,112.88,113.11,112.8,113.09,33936.0,101.3926,101.5992,101.3207,101.5812,33936.0
2015-09-16 15:00:00,113.09,113.17,113.03,113.09,50299.0,101.5812,101.6531,101.5273,101.5812,50299.0
2015-09-16 15:10:00,113.09,113.23,113.01,113.21,48369.0,101.5812,101.707,101.5094,101.689,48369.0
2015-09-16 15:20:00,113.22,113.41,113.19,113.4,53061.0,101.698,101.8687,101.6711,101.8597,53061.0
2015-09-16 15:30:00,113.39,113.66,113.36,113.61,92953.0,101.8507,102.0932,101.8238,102.0483,92953.0
2015-09-16 15:40:00,113.59,113.7,113.52,113.68,124570.0,102.0304,102.1292,101.9675,102.1112,124570.0
2015-09-16 15:50:00,113.67,113.75,113.55,113.58,151877.0,102.1022,102.1741,101.9944,102.0214,151877.0
2015-09-17 09:30:00,113.45,113.74,113.03,113.61,39456.0,101.9046,102.1651,101.5273,102.0483,39456.0
2015-09-17 09:40:00,113.57,113.64,113.3,113.64,25987.0,102.0124,102.0753,101.7699,102.0753,25987.0
2015-09-17 09:50:00,113.68,113.83,113.57,113.75,29165.0,102.1112,102.2459,102.0124,102.1741,29165.0
2015-09-17 10:00:00,113.68,114.1,113.64,114.08,32057.0,102.1112,102.4885,102.0753,102.4705,32057.0
2015-09-17 10:10:00,114.03,114.32,114.0,114.27,39740.0,102.4256,102.6861,102.3986,102.6412,39740.0
2015-09-17 10:20:00,114.24,114.27,113.91,113.92,23923.0,102.6142,102.6412,102.3178,102.3268,23923.0
2015-09-17 10:30:00,113.92,113.92,113.45,113.46,22128.0,102.3268,102.3268,101.9046,101.9136,22128.0
2015-09-17 10:40:00,113.47,113.62,113.41,113.62,28115.0,101.9226,102.0573,101.8687,102.0573,28115.0
2015-09-17 10:50:00,113.59,113.74,113.52,113.55,21209.0,102.0304,102.1651,101.9675,101.9944,21209.0
2015-09-17 11:00:00,113.57,113.63,113.44,113.58,17516.0,102.0124,102.0663,101.8956,102.0214,17516.0
2015-09-17 11:10:00,113.57,113.76,113.56,113.73,18684.0,102.0124,102.1831,102.0034,102.1561,18684.0
2015-09-17 11:20:00,113.7,113.75,113.64,113.71,35919.0,102.1292,102.1741,102.0753,102.1381,35919.0
2015-09-17 11:30:00,113.72,113.75,113.65,113.7,21698.0,102.1471,102.1741,102.0842,102.1292,21698.0
2015-09-17 11:40:00,113.72,113.83,113.62,113.65,13819.0,102.1471,102.2459,102.0573,102.0842,13819.0
2015-09-17 11:50:00,113.64,113.73,113.61,113.61,17036.0,102.0753,102.1561,102.0483,102.0483,17036.0
2015-09-17 12:00:00,113.6,113.78,113.55,113.72,35190.0,102.0393,102.201,101.9944,102.1471,35190.0
2015-09-17 12:10:00,113.72,113.82,113.67,113.74,10906.0,102.1471,102.2369,102.1022,102.1651,10906.0
2015-09-17 12:20:00,113.76,113.81,113.72,113.76,13957.0,102.1831,102.228,102.1471,102.1831,13957.0
2015-09-17 12:30:00,113.76,113.78,113.65,113.67,13836.0,102.1831,102.201,102.0842,102.1022,13836.0
2015-09-17 12:40:00,113.64,113.67,113.55,113.65,17914.0,102.0753,102.1022,101.9944,102.0842,17914.0
2015-09-17 12:50:00,113.66,113.79,113.6,113.77,18012.0,102.0932,102.21,102.0393,102.192,18012.0
2015-09-17 13:00:00,113.75,113.8,113.71,113.75,14923.0,102.1741,102.219,102.1381,102.1741,14923.0
2015-09-17 13:10:00,113.7,113.81,113.66,113.81,12785.0,102.1292,102.228,102.0932,102.228,12785.0
2015-09-17 13:20:00,113.79,113.94,113.78,113.85,13544.0,102.21,102.3447,102.201,102.2639,13544.0
2015-09-17 13:30:00,113.84,113.92,113.63,113.66,8907.0,102.2549,102.3268,102.0663,102.0932,8907.0
2015-09-17 13:40:00,113.64,113.79,113.64,113.7,24465.0,102.0753,102.21,102.0753,102.1292,24465.0
2015-09-17 13:50:00,113.7,114.0,113.68,113.84,36587.0,102.1292,102.3986,102.1112,102.2549,36587.0
2015-09-17 14:00:00,113.89,114.16,113.14,113.9,89979.0,102.2998,102.5423,101.6261,102.3088,89979.0
2015-09-17 14:10:00,113.95,114.33,113.89,114.16,31966.0,102.3537,102.695,102.2998,102.5423,31966.0
2015-09-17 14:20:00,114.17,114.25,113.86,113.89,21846.0,102.5513,102.6232,102.2729,102.2998,21846.0
2015-09-17 14:30:00,113.84,114.31,113.79,114.25,31138.0,102.2549,102.6771,102.21,102.6232,31138.0
2015-09-17 14:40:00,114.22,115.35,114.22,115.17,62340.0,102.5962,103.6112,102.5962,103.4496,62340.0
2015-09-17 14:50:00,115.14,115.15,114.82,114.9,27114.0,103.4226,103.4316,103.1352,103.207,27114.0
2015-09-17 15:00:00,114.89,115.0,114.29,114.29,34491.0,103.1981,103.2969,102.6591,102.6591,34491.0
2015-09-17 15:10:00,114.24,114.37,113.95,114.03,47450.0,102.6142,102.731,102.3537,102.4256,47450.0
2015-09-17 15:20:00,114.02,114.04,113.44,113.85,94591.0,102.4166,102.4346,101.8956,102.2639,94591.0
2015-09-17 15:30:00,113.84,114.11,113.64,113.76,53820.0,102.2549,102.4974,102.0753,102.1831,53820.0
2015-09-17 15:40:00,113.78,113.98,113.62,113.73,64980.0,102.201,102.3807,102.0573,102.1561,64980.0
2015-09-17 15:50:00,113.7,113.76,113.35,113.54,118818.0,102.1292,102.1831,101.8148,101.9854,118818.0
2015-09-18 09:30:00,112.3,112.54,112.03,112.18,242442.0,100.8716,101.0872,100.6291,100.7638,242442.0
2015-09-18 09:40:00,112.17,112.18,111.77,111.8,29495.0,100.7549,100.7638,100.3956,100.4225,29495.0
2015-09-18 09:50:00,111.76,112.26,111.68,112.09,24062.0,100.3866,100.8357,100.3147,100.683,24062.0
2015-09-18 10:00:00,112.14,112.55,112.12,112.5,15228.0,100.7279,101.0962,100.71,101.0513,15228.0
2015-09-18 10:10:00,112.51,112.56,112.24,112.36,17805.0,101.0603,101.1052,100.8177,100.9255,17805.0
2015-09-18 10:20:00,112.33,112.78,112.3,112.64,17174.0,100.8986,101.3028,100.8716,101.177,17174.0
2015-09-18 10:30:00,112.68,112.73,112.36,112.42,18986.0,101.213,101.2579,100.9255,100.9794,18986.0
2015-09-18 10:40:00,112.43,112.72,112.39,112.72,14028.0,100.9884,101.2489,100.9525,101.2489,14028.0
2015-09-18 10:50:00,112.72,112.85,112.61,112.78,17355.0,101.2489,101.3657,101.1501,101.3028,17355.0
2015-09-18 11:00:00,112.81,113.0,112.76,112.91,18694.0,101.3297,101.5004,101.2848,101.4196,18694.0
2015-09-18 11:10:00,112.93,112.94,112.7,112.75,21063.0,101.4375,101.4465,101.2309,101.2758,21063.0
2015-09-18 11:20:00,112.77,112.96,112.68,112.68,11970.0,101.2938,101.4645,101.213,101.213,11970.0
2015-09-18 11:30:00,112.69,112.77,112.58,112.77,11240.0,101.2219,101.2938,101.1231,101.2938,11240.0
2015-09-18 11:40:00,112.75,113.09,112.66,113.08,12000.0,101.2758,101.5812,101.195,101.5723,12000.0
2015-09-18 11:50:00,113.09,113.1,112.83,112.83,11670.0,101.5812,101.5902,101.3477,101.3477,11670.0
2015-09-18 12:00:00,112.83,112.93,112.71,112.73,11716.0,101.3477,101.4375,101.2399,101.2579,11716.0
2015-09-18 12:10:00,112.71,112.72,112.51,112.6,26227.0,101.2399,101.2489,101.0603,101.1411,26227.0
2015-09-18 12:20:00,112.59,112.68,112.56,112.65,37197.0,101.1321,101.213,101.1052,101.186,37197.0
2015-09-18 12:30:00,112.64,112.73,112.57,112.73,21287.0,101.177,101.2579,101.1142,101.2579,21287.0
2015-09-18 12:40:00,112.71,112.74,112.59,112.65,9515.0,101.2399,101.2669,101.1321,101.186,9515.0
2015-09-18 12:50:00,112.68,112.69,112.61,112.61,6599.0,101.213,101.2219,101.1501,101.1501,6599.0
2015-09-18 13:00:00,112.59,112.8,112.55,112.73,10226.0,101.1321,101.3207,101.0962,101.2579,10226.0
2015-09-18 13:10:00,112.71,112.76,112.58,112.7,12715.0,101.2399,101.2848,101.1231,101.2309,12715.0
2015-09-18 13:20:00,112.67,112.67,112.52,112.64,22390.0,101.204,101.204,101.0692,101.177,22390.0
2015-09-18 13:30:00,112.66,112.66,112.54,112.58,13388.0,101.195,101.195,101.0872,101.1231,13388.0
2015-09-18 13:40:00,112.59,112.68,112.59,112.6,14547.0,101.1321,101.213,101.1321,101.1411,14547.0
2015-09-18 13:50:00,112.58,112.58,112.36,112.38,20142.0,101.1231,101.1231,100.9255,100.9435,20142.0
2015-09-18 14:00:00,112.37,112.6,112.33,112.56,18370.0,100.9345,101.1411,100.8986,101.1052,18370.0
2015-09-18 14:10:00,112.53,112.74,112.49,112.67,17731.0,101.0782,101.2669,101.0423,101.204,17731.0
2015-09-18 14:20:00,112.69,112.88,112.67,112.84,19869.0,101.2219,101.3926,101.204,101.3567,19869.0
2015-09-18 14:30:00,112.85,112.88,112.62,112.71,18934.0,101.3657,101.3926,101.1591,101.2399,18934.0
2015-09-18 14:40:00,112.74,112.81,112.47,112.47,22379.0,101.2669,101.3297,101.0243,101.0243,22379.0
2015-09-18 14:50:00,112.48,112.75,112.44,112.73,23454.0,101.0333,101.2758,100.9974,101.2579,23454.0
2015-09-18 15:00:00,112.71,112.83,112.51,112.52,29425.0,101.2399,101.3477,101.0603,101.0692,29425.0
2015-09-18 15:10:00,112.53,112.67,112.46,112.5,25883.0,101.0782,101.204,101.0154,101.0513,25883.0
2015-09-18 15:20:00,112.5,112.51,112.39,112.49,41419.0,101.0513,101.0603,100.9525,101.0423,41419.0
2015-09-18 15:30:00,112.48,112.5,112.35,112.41,34467.0,101.0333,101.0513,100.9165,100.9704,34467.0
2015-09-18 15:40:00,112.4,112.42,112.19,112.21,78116.0,100.9615,100.9794,100.7728,100.7908,78116.0
2015-09-18 15:50:00,112.2,112.61,112.18,112.55,109306.0,100.7818,101.1501,100.7638,101.0962,109306.0
2015-09-21 09:30:00,113.09,113.36,112.57,113.15,30607.0,101.5812,101.8238,101.1142,101.6351,30607.0
2015-09-21 09:40:00,113.23,113.75,113.1,113.59,19416.0,101.707,102.1741,101.5902,102.0304,19416.0
2015-09-21 09:50:00,113.54,113.59,113.24,113.24,12693.0,101.9854,102.0304,101.716,101.716,12693.0
2015-09-21 10:00:00,113.24,113.43,113.18,113.37,10223.0,101.716,101.8866,101.6621,101.8327,10223.0
2015-09-21 10:10:00,113.43,113.52,113.23,113.31,13927.0,101.8866,101.9675,101.707,101.7788,13927.0
2015-09-21 10:20:00,113.29,113.53,113.28,113.37,9128.0,101.7609,101.9765,101.7519,101.8327,9128.0
2015-09-21 10:30:00,113.41,113.85,113.4,113.83,13763.0,101.8687,102.2639,101.8597,102.2459,13763.0
2015-09-21 10:40:00,113.87,113.87,113.67,113.7,8376.0,102.2819,102.2819,102.1022,102.1292,8376.0
2015-09-21 10:50:00,113.73,113.82,113.58,113.6,9040.0,102.1561,102.2369,102.0214,102.0393,9040.0
2015-09-21 11:00:00,113.62,113.71,113.61,113.64,10739.0,102.0573,102.1381,102.0483,102.0753,10739.0
2015-09-21 11:10:00,113.66,113.69,113.61,113.69,9277.0,102.0932,102.1202,102.0483,102.1202,9277.0
2015-09-21 11:20:00,113.67,113.7,113.6,113.66,10914.0,102.1022,102.1292,102.0393,102.0932,10914.0
2015-09-21 11:30:00,113.67,113.68,113.4,113.4,40789.0,102.1022,102.1112,101.8597,101.8597,40789.0
2015-09-21 11:40:00,113.43,113.47,113.41,113.45,14684.0,101.8866,101.9226,101.8687,101.9046,14684.0
2015-09-21 11:50:00,113.44,113.46,113.23,113.27,26322.0,101.8956,101.9136,101.707,101.7429,26322.0
2015-09-21 12:00:00,113.24,113.24,112.92,113.0,38292.0,101.716,101.716,101.4285,101.5004,38292.0
2015-09-21 12:10:00,112.96,113.11,112.94,113.09,11050.0,101.4645,101.5992,101.4465,101.5812,11050.0
2015-09-21 12:20:00,113.1,113.19,113.07,113.14,10657.0,101.5902,101.6711,101.5633,101.6261,10657.0
2015-09-21 12:30:00,113.13,113.16,112.91,112.96,15579.0,101.6172,101.6441,101.4196,101.4645,15579.0
2015-09-21 12:40:00,112.95,112.98,112.9,112.9,7465.0,101.4555,101.4824,101.4106,101.4106,7465.0
2015-09-21 12:50:00,112.89,112.92,112.51,112.72,37080.0,101.4016,101.4285,101.0603,101.2489,37080.0
2015-09-21 13:00:00,112.72,112.8,112.65,112.77,7083.0,101.2489,101.3207,101.186,101.2938,7083.0
2015-09-21 13:10:00,112.76,112.95,112.69,112.92,7441.0,101.2848,101.4555,101.2219,101.4285,7441.0
2015-09-21 13:20:00,112.87,112.95,112.85,112.95,10713.0,101.3836,101.4555,101.3657,101.4555,10713.0
2015-09-21 13:30:00,112.93,113.07,112.88,113.06,17550.0,101.4375,101.5633,101.3926,101.5543,17550.0
2015-09-21 13:40:00,113.03,113.08,112.97,112.99,9234.0,101.5273,101.5723,101.4734,101.4914,9234.0
2015-09-21 13:50:00,112.98,112.98,112.82,112.84,21758.0,101.4824,101.4824,101.3387,101.3567,21758.0
2015-09-21 14:00:00,112.83,112.9,112.8,112.81,12091.0,101.3477,101.4106,101.3207,101.3297,12091.0
2015-09-21 14:10:00,112.8,112.8,112.6,112.6,6835.0,101.3207,101.3207,101.1411,101.1411,6835.0
2015-09-21 14:20:00,112.64,112.7,112.61,112.63,14096.0,101.177,101.2309,101.1501,101.168,14096.0
2015-09-21 14:30:00,112.62,112.82,112.59,112.8,11502.0,101.1591,101.3387,101.1321,101.3207,11502.0
2015-09-21 14:40:00,112.78,112.9,112.75,112.89,9418.0,101.3028,101.4106,101.2758,101.4016,9418.0
2015-09-21 14:50:00,112.93,113.12,112.93,113.06,13432.0,101.4375,101.6082,101.4375,101.5543,13432.0
2015-09-21 15:00:00,113.08,113.08,112.99,113.05,17165.0,101.5723,101.5723,101.4914,101.5453,17165.0
2015-09-21 15:10:00,113.05,113.05,112.95,112.99,10470.0,101.5453,101.5453,101.4555,101.4914,10470.0
2015-09-21 15:20:00,112.99,112.99,112.82,112.87,16386.0,101.4914,101.4914,101.3387,101.3836,16386.0
2015-09-21 15:30:00,112.88,112.9,112.49,112.57,33795.0,101.3926,101.4106,101.0423,101.1142,33795.0
2015-09-21 15:40:00,112.54,112.74,112.53,112.67,32997.0,101.0872,101.2669,101.0782,101.204,32997.0
2015-09-21 15:50:00,112.65,112.75,112.59,112.75,57354.0,101.186,101.2758,101.1321,101.2758,57354.0
2015-09-22 09:30:00,111.5,111.69,111.01,111.15,40955.0,100.153,100.3237,99.7129,99.8387,40955.0
2015-09-22 09:40:00,111.12,111.43,111.11,111.2,22828.0,99.8117,100.0902,99.8027,99.8836,22828.0
2015-09-22 09:50:00,111.17,111.42,111.06,111.39,29527.0,99.8566,100.0812,99.7578,100.0542,29527.0
2015-09-22 10:00:00,111.39,111.56,111.35,111.37,12447.0,100.0542,100.2069,100.0183,100.0363,12447.0
2015-09-22 10:10:00,111.31,111.31,111.11,111.15,28396.0,99.9824,99.9824,99.8027,99.8387,28396.0
2015-09-22 10:20:00,111.16,111.17,110.77,110.89,47028.0,99.8476,99.8566,99.4973,99.6051,47028.0
2015-09-22 10:30:00,110.88,110.88,110.59,110.65,24484.0,99.5961,99.5961,99.3357,99.3895,24484.0
2015-09-22 10:40:00,110.64,110.69,110.34,110.34,23095.0,99.3806,99.4255,99.1111,99.1111,23095.0
2015-09-22 10:50:00,110.33,110.57,110.32,110.55,17490.0,99.1021,99.3177,99.0931,99.2997,17490.0
2015-09-22 11:00:00,110.51,110.68,110.45,110.54,11877.0,99.2638,99.4165,99.2099,99.2907,11877.0
2015-09-22 11:10:00,110.53,110.64,110.41,110.59,9724.0,99.2818,99.3806,99.174,99.3357,9724.0
2015-09-22 11:20:00,110.57,110.57,110.25,110.3,11297.0,99.3177,99.3177,99.0303,99.0752,11297.0
2015-09-22 11:30:00,110.26,110.5,110.26,110.39,9692.0,99.0392,99.2548,99.0392,99.156,9692.0
2015-09-22 11:40:00,110.41,110.41,110.14,110.26,12461.0,99.174,99.174,98.9314,99.0392,12461.0
2015-09-22 11:50:00,110.26,110.31,110.22,110.27,8437.0,99.0392,99.0841,99.0033,99.0482,8437.0
2015-09-22 12:00:00,110.26,110.46,110.1,110.46,16185.0,99.0392,99.2189,98.8955,99.2189,16185.0
2015-09-22 12:10:00,110.49,110.56,110.4,110.53,11702.0,99.2458,99.3087,99.165,99.2818,11702.0
2015-09-22 12:20:00,110.54,110.62,110.42,110.5,10897.0,99.2907,99.3626,99.183,99.2548,10897.0
2015-09-22 12:30:00,110.48,110.5,110.34,110.5,19171.0,99.2368,99.2548,99.1111,99.2548,19171.0
2015-09-22 12:40:00,110.52,110.55,110.22,110.25,12478.0,99.2728,99.2997,99.0033,99.0303,12478.0
2015-09-22 12:50:00,110.22,110.24,110.07,110.1,7254.0,99.0033,99.0213,98.8686,98.8955,7254.0
2015-09-22 13:00:00,110.09,110.32,110.08,110.2,11709.0,98.8865,99.0931,98.8776,98.9853,11709.0
2015-09-22 13:10:00,110.22,110.31,110.2,110.3,8627.0,99.0033,99.0841,98.9853,99.0752,8627.0
2015-09-22 13:20:00,110.29,110.29,110.03,110.07,11282.0,99.0662,99.0662,98.8326,98.8686,11282.0
2015-09-22 13:30:00,110.06,110.17,110.02,110.16,7046.0,98.8596,98.9584,98.8237,98.9494,7046.0
2015-09-22 13:40:00,110.19,110.38,110.14,110.27,23204.0,98.9764,99.147,98.9314,99.0482,23204.0
2015-09-22 13:50:00,110.27,110.43,110.18,110.39,13007.0,99.0482,99.1919,98.9674,99.156,13007.0
2015-09-22 14:00:00,110.38,110.49,110.27,110.38,15285.0,99.147,99.2458,99.0482,99.147,15285.0
2015-09-22 14:10:00,110.36,110.47,110.24,110.45,9678.0,99.1291,99.2279,99.0213,99.2099,9678.0
2015-09-22 14:20:00,110.43,110.5,110.38,110.48,12205.0,99.1919,99.2548,99.147,99.2368,12205.0
2015-09-22 14:30:00,110.5,110.66,110.48,110.58,21897.0,99.2548,99.3985,99.2368,99.3267,21897.0
2015-09-22 14:40:00,110.59,110.62,110.36,110.4,16273.0,99.3357,99.3626,99.1291,99.165,16273.0
2015-09-22 14:50:00,110.4,110.53,110.3,110.5,16472.0,99.165,99.2818,99.0752,99.2548,16472.0
2015-09-22 15:00:00,110.52,110.54,110.38,110.42,19119.0,99.2728,99.2907,99.147,99.183,19119.0
2015-09-22 15:10:00,110.42,110.48,110.35,110.35,15696.0,99.183,99.2368,99.1201,99.1201,15696.0
2015-09-22 15:20:00,110.39,110.72,110.33,110.72,19883.0,99.156,99.4524,99.1021,99.4524,19883.0
2015-09-22 15:30:00,110.74,111.0,110.74,110.99,31573.0,99.4704,99.7039,99.4704,99.6949,31573.0
2015-09-22 15:40:00,111.02,111.07,110.78,110.9,47220.0,99.7219,99.7668,99.5063,99.6141,47220.0
2015-09-22 15:50:00,110.89,111.01,110.72,110.86,82098.0,99.6051,99.7129,99.4524,99.5782,82098.0
2015-09-23 09:30:00,111.01,111.04,110.67,110.69,21462.0,99.7129,99.7399,99.4075,99.4255,21462.0
2015-09-23 09:40:00,110.74,110.9,110.38,110.54,17549.0,99.4704,99.6141,99.147,99.2907,17549.0
2015-09-23 09:50:00,110.53,110.58,110.41,110.46,13280.0,99.2818,99.3267,99.174,99.2189,13280.0
2015-09-23 10:00:00,110.47,110.72,110.42,110.51,10256.0,99.2279,99.4524,99.183,99.2638,10256.0
2015-09-23 10:10:00,110.47,110.65,110.4,110.52,13834.0,99.2279,99.3895,99.165,99.2728,13834.0
2015-09-23 10:20:00,110.51,110.54,110.41,110.54,16923.0,99.2638,99.2907,99.174,99.2907,16923.0
2015-09-23 10:30:00,110.59,110.72,110.53,110.57,12664.0,99.3357,99.4524,99.2818,99.3177,12664.0
2015-09-23 10:40:00,110.59,110.62,110.48,110.59,13470.0,99.3357,99.3626,99.2368,99.3357,13470.0
2015-09-23 10:50:00,110.63,110.73,110.48,110.54,19102.0,99.3716,99.4614,99.2368,99.2907,19102.0
2015-09-23 11:00:00,110.54,110.55,110.31,110.41,13150.0,99.2907,99.2997,99.0841,99.174,13150.0
2015-09-23 11:10:00,110.43,110.45,110.08,110.17,16040.0,99.1919,99.2099,98.8776,98.9584,16040.0
2015-09-23 11:20:00,110.17,110.28,110.1,110.22,23895.0,98.9584,99.0572,98.8955,99.0033,23895.0
2015-09-23 11:30:00,110.22,110.24,110.05,110.06,18553.0,99.0033,99.0213,98.8506,98.8596,18553.0
2015-09-23 11:40:00,110.04,110.08,109.79,109.95,19822.0,98.8416,98.8776,98.6171,98.7608,19822.0
2015-09-23 11:50:00,109.95,109.95,109.8,109.87,4613.0,98.7608,98.7608,98.626,98.6889,4613.0
2015-09-23 12:00:00,109.89,109.89,109.65,109.72,36024.0,98.7069,98.7069,98.4913,98.5542,36024.0
2015-09-23 12:10:00,109.76,109.84,109.73,109.79,6542.0,98.5901,98.662,98.5632,98.6171,6542.0
2015-09-23 12:20:00,109.78,109.88,109.71,109.85,4322.0,98.6081,98.6979,98.5452,98.671,4322.0
2015-09-23 12:30:00,109.85,109.85,109.72,109.74,5735.0,98.671,98.671,98.5542,98.5722,5735.0
2015-09-23 12:40:00,109.73,109.8,109.71,109.71,6740.0,98.5632,98.626,98.5452,98.5452,6740.0
2015-09-23 12:50:00,109.73,109.88,109.73,109.84,12822.0,98.5632,98.6979,98.5632,98.662,12822.0
2015-09-23 13:00:00,109.85,110.1,109.85,110.04,9319.0,98.671,98.8955,98.671,98.8416,9319.0
2015-09-23 13:10:00,110.03,110.05,109.97,110.02,9069.0,98.8326,98.8506,98.7787,98.8237,9069.0
2015-09-23 13:20:00,110.03,110.03,109.83,109.83,19840.0,98.8326,98.8326,98.653,98.653,19840.0
2015-09-23 13:30:00,109.84,109.97,109.83,109.96,11882.0,98.662,98.7787,98.653,98.7698,11882.0
2015-09-23 13:40:00,109.98,110.31,109.96,110.25,10823.0,98.7877,99.0841,98.7698,99.0303,10823.0
2015-09-23 13:50:00,110.23,110.26,110.09,110.25,27719.0,99.0123,99.0392,98.8865,99.0303,27719.0
2015-09-23 14:00:00,110.26,110.45,110.22,110.38,18104.0,99.0392,99.2099,99.0033,99.147,18104.0
2015-09-23 14:10:00,110.4,110.52,110.28,110.28,21931.0,99.165,99.2728,99.0572,99.0572,21931.0
2015-09-23 14:20:00,110.29,110.31,110.14,110.19,18250.0,99.0662,99.0841,98.9314,98.9764,18250.0
2015-09-23 14:30:00,110.17,110.3,110.17,110.24,40337.0,98.9584,99.0752,98.9584,99.0213,40337.0
2015-09-23 14:40:00,110.24,110.26,110.03,110.11,19629.0,99.0213,99.0392,98.8326,98.9045,19629.0
2015-09-23 14:50:00,110.11,110.18,110.05,110.17,20199.0,98.9045,98.9674,98.8506,98.9584,20199.0
2015-09-23 15:00:00,110.15,110.22,110.09,110.12,32294.0,98.9404,99.0033,98.8865,98.9135,32294.0
2015-09-23 15:10:00,110.13,110.13,109.93,110.03,17078.0,98.9225,98.9225,98.7428,98.8326,17078.0
2015-09-23 15:20:00,110.06,110.09,109.97,110.01,43536.0,98.8596,98.8865,98.7787,98.8147,43536.0
2015-09-23 15:30:00,110.01,110.04,109.87,110.01,41960.0,98.8147,98.8416,98.6889,98.8147,41960.0
2015-09-23 15:40:00,110.0,110.11,109.97,110.08,69150.0,98.8057,98.9045,98.7787,98.8776,69150.0
2015-09-23 15:50:00,110.09,110.16,109.98,110.03,96046.0,98.8865,98.9494,98.7877,98.8326,96046.0
2015-09-24 09:30:00,109.05,109.37,108.69,109.14,46836.0,97.9524,98.2398,97.629,98.0332,46836.0
2015-09-24 09:40:00,109.13,109.2,108.72,108.84,46094.0,98.0242,98.0871,97.656,97.7637,46094.0
2015-09-24 09:50:00,108.8,109.06,108.79,109.06,40543.0,97.7278,97.9614,97.7188,97.9614,40543.0
2015-09-24 10:00:00,109.1,109.64,109.04,109.59,41048.0,97.9973,98.4823,97.9434,98.4374,41048.0
2015-09-24 10:10:00,109.61,109.92,109.6,109.92,45181.0,98.4554,98.7338,98.4464,98.7338,45181.0
2015-09-24 10:20:00,109.9,109.92,109.3,109.37,20748.0,98.7159,98.7338,98.1769,98.2398,20748.0
2015-09-24 10:30:00,109.37,109.73,109.33,109.6,30218.0,98.2398,98.5632,98.2039,98.4464,30218.0
2015-09-24 10:40:00,109.54,109.58,109.17,109.26,23878.0,98.3925,98.4284,98.0602,98.141,23878.0
2015-09-24 10:50:00,109.21,109.23,108.78,108.96,24426.0,98.0961,98.1141,97.7099,97.8715,24426.0
2015-09-24 11:00:00,108.98,108.99,108.77,108.99,21867.0,97.8895,97.8985,97.7009,97.8985,21867.0
2015-09-24 11:10:00,108.99,109.22,108.99,109.2,30629.0,97.8985,98.1051,97.8985,98.0871,30629.0
2015-09-24 11:20:00,109.2,109.34,109.09,109.11,14631.0,98.0871,98.2129,97.9883,98.0063,14631.0
2015-09-24 11:30:00,109.14,109.45,109.14,109.39,14003.0,98.0332,98.3117,98.0332,98.2578,14003.0
2015-09-24 11:40:00,109.35,109.46,109.23,109.31,10900.0,98.2218,98.3206,98.1141,98.1859,10900.0
2015-09-24 11:50:00,109.28,109.59,109.27,109.55,16948.0,98.159,98.4374,98.15,98.4015,16948.0
2015-09-24 12:00:00,109.52,109.63,109.43,109.43,9783.0,98.3745,98.4733,98.2937,98.2937,9783.0
2015-09-24 12:10:00,109.43,109.48,109.36,109.48,5514.0,98.2937,98.3386,98.2308,98.3386,5514.0
2015-09-24 12:20:00,109.45,109.62,109.44,109.53,11139.0,98.3117,98.4644,98.3027,98.3835,11139.0
2015-09-24 12:30:00,109.56,109.99,109.56,109.89,27343.0,98.4105,98.7967,98.4105,98.7069,27343.0
2015-09-24 12:40:00,109.85,109.9,109.49,109.54,13665.0,98.671,98.7159,98.3476,98.3925,13665.0
2015-09-24 12:50:00,109.52,109.6,109.43,109.43,13188.0,98.3745,98.4464,98.2937,98.2937,13188.0
2015-09-24 13:00:00,109.42,109.48,109.3,109.41,8367.0,98.2847,98.3386,98.1769,98.2757,8367.0
2015-09-24 13:10:00,109.41,109.56,109.38,109.45,9737.0,98.2757,98.4105,98.2488,98.3117,9737.0
2015-09-24 13:20:00,109.46,109.65,109.45,109.58,26354.0,98.3206,98.4913,98.3117,98.4284,26354.0
2015-09-24 13:30:00,109.6,109.67,109.48,109.59,14200.0,98.4464,98.5093,98.3386,98.4374,14200.0
2015-09-24 13:40:00,109.56,109.81,109.56,109.81,10397.0,98.4105,98.635,98.4105,98.635,10397.0
2015-09-24 13:50:00,109.81,109.88,109.72,109.74,10619.0,98.635,98.6979,98.5542,98.5722,10619.0
2015-09-24 14:00:00,109.74,109.75,109.62,109.72,9120.0,98.5722,98.5811,98.4644,98.5542,9120.0
2015-09-24 14:10:00,109.74,110.0,109.73,110.0,15803.0,98.5722,98.8057,98.5632,98.8057,15803.0
2015-09-24 14:20:00,110.01,110.29,109.99,110.23,21849.0,98.8147,99.0662,98.7967,99.0123,21849.0
2015-09-24 14:30:00,110.23,110.25,110.06,110.12,18181.0,99.0123,99.0303,98.8596,98.9135,18181.0
2015-09-24 14:40:00,110.13,110.49,109.99,110.49,47670.0,98.9225,99.2458,98.7967,99.2458,47670.0
2015-09-24 14:50:00,110.52,110.64,110.36,110.5,30500.0,99.2728,99.3806,99.1291,99.2548,30500.0
2015-09-24 15:00:00,110.51,110.63,110.2,110.25,38265.0,99.2638,99.3716,98.9853,99.0303,38265.0
2015-09-24 15:10:00,110.23,110.59,110.14,110.57,34446.0,99.0123,99.3357,98.9314,99.3177,34446.0
2015-09-24 15:20:00,110.59,110.98,110.59,110.88,37022.0,99.3357,99.686,99.3357,99.5961,37022.0
2015-09-24 15:30:00,110.88,111.0,110.54,110.61,33877.0,99.5961,99.7039,99.2907,99.3536,33877.0
2015-09-24 15:40:00,110.58,110.73,110.46,110.53,40756.0,99.3267,99.4614,99.2189,99.2818,40756.0
2015-09-24 15:50:00,110.51,110.72,110.28,110.57,130295.0,99.2638,99.4524,99.0572,99.3177,130295.0
2015-09-25 09:30:00,111.49,111.68,110.92,111.07,28981.0,100.1441,100.3147,99.6321,99.7668,28981.0
2015-09-25 09:40:00,110.96,111.26,110.93,111.26,9912.0,99.668,99.9375,99.6411,99.9375,9912.0
2015-09-25 09:50:00,111.3,111.54,111.21,111.36,20832.0,99.9734,100.189,99.8926,100.0273,20832.0
2015-09-25 10:00:00,111.26,111.39,111.02,111.17,13582.0,99.9375,100.0542,99.7219,99.8566,13582.0
2015-09-25 10:10:00,111.14,111.19,110.86,110.95,17555.0,99.8297,99.8746,99.5782,99.659,17555.0
2015-09-25 10:20:00,111.02,111.14,110.87,110.87,33953.0,99.7219,99.8297,99.5872,99.5872,33953.0
2015-09-25 10:30:00,110.9,111.12,110.7,111.12,14550.0,99.6141,99.8117,99.4345,99.8117,14550.0
2015-09-25 10:40:00,111.07,111.19,110.98,111.18,14895.0,99.7668,99.8746,99.686,99.8656,14895.0
2015-09-25 10:50:00,111.2,111.25,111.11,111.23,9616.0,99.8836,99.9285,99.8027,99.9105,9616.0
2015-09-25 11:00:00,111.22,111.23,111.0,111.03,22359.0,99.9015,99.9105,99.7039,99.7309,22359.0
2015-09-25 11:10:00,111.02,111.17,110.92,110.92,7851.0,99.7219,99.8566,99.6321,99.6321,7851.0
2015-09-25 11:20:00,110.92,111.06,110.87,111.06,18879.0,99.6321,99.7578,99.5872,99.7578,18879.0
2015-09-25 11:30:00,111.06,111.07,110.76,110.82,11754.0,99.7578,99.7668,99.4884,99.5422,11754.0
2015-09-25 11:40:00,110.81,110.93,110.8,110.85,11683.0,99.5333,99.6411,99.5243,99.5692,11683.0
2015-09-25 11:50:00,110.87,111.0,110.85,110.98,12348.0,99.5872,99.7039,99.5692,99.686,12348.0
2015-09-25 12:00:00,110.95,110.96,110.74,110.74,14918.0,99.659,99.668,99.4704,99.4704,14918.0
2015-09-25 12:10:00,110.74,110.85,110.68,110.69,8844.0,99.4704,99.5692,99.4165,99.4255,8844.0
2015-09-25 12:20:00,110.66,110.77,110.6,110.66,9263.0,99.3985,99.4973,99.3446,99.3985,9263.0
2015-09-25 12:30:00,110.69,110.79,110.68,110.77,7147.0,99.4255,99.5153,99.4165,99.4973,7147.0
2015-09-25 12:40:00,110.79,111.0,110.79,110.89,8830.0,99.5153,99.7039,99.5153,99.6051,8830.0
2015-09-25 12:50:00,110.87,111.0,110.86,110.91,9207.0,99.5872,99.7039,99.5782,99.6231,9207.0
2015-09-25 13:00:00,110.91,111.18,110.91,111.18,10282.0,99.6231,99.8656,99.6231,99.8656,10282.0
2015-09-25 13:10:00,111.18,111.28,111.15,111.16,10414.0,99.8656,99.9554,99.8387,99.8476,10414.0
2015-09-25 13:20:00,111.17,111.17,111.06,111.13,16876.0,99.8566,99.8566,99.7578,99.8207,16876.0
2015-09-25 13:30:00,111.13,111.19,111.08,111.12,12127.0,99.8207,99.8746,99.7758,99.8117,12127.0
2015-09-25 13:40:00,111.12,111.22,111.04,111.22,15314.0,99.8117,99.9015,99.7399,99.9015,15314.0
2015-09-25 13:50:00,111.2,111.25,111.13,111.19,5922.0,99.8836,99.9285,99.8207,99.8746,5922.0
2015-09-25 14:00:00,111.18,111.28,111.16,111.17,11699.0,99.8656,99.9554,99.8476,99.8566,11699.0
2015-09-25 14:10:00,111.16,111.16,110.8,110.8,14080.0,99.8476,99.8476,99.5243,99.5243,14080.0
2015-09-25 14:20:00,110.78,110.81,110.56,110.61,15248.0,99.5063,99.5333,99.3087,99.3536,15248.0
2015-09-25 14:30:00,110.6,110.72,110.43,110.6,16271.0,99.3446,99.4524,99.1919,99.3446,16271.0
2015-09-25 14:40:00,110.55,110.57,110.1,110.12,12382.0,99.2997,99.3177,98.8955,98.9135,12382.0
2015-09-25 14:50:00,110.13,110.39,109.96,110.39,31367.0,98.9225,99.156,98.7698,99.156,31367.0
2015-09-25 15:00:00,110.39,110.4,109.88,109.91,34873.0,99.156,99.165,98.6979,98.7249,34873.0
2015-09-25 15:10:00,109.92,110.04,109.81,109.96,18579.0,98.7338,98.8416,98.635,98.7698,18579.0
2015-09-25 15:20:00,109.97,110.41,109.92,110.3,25965.0,98.7787,99.174,98.7338,99.0752,25965.0
2015-09-25 15:30:00,110.24,110.5,110.2,110.38,20894.0,99.0213,99.2548,98.9853,99.147,20894.0
2015-09-25 15:40:00,110.38,110.7,110.35,110.63,48823.0,99.147,99.4345,99.1201,99.3716,48823.0
2015-09-25 15:50:00,110.62,110.72,110.44,110.48,118828.0,99.3626,99.4524,99.2009,99.2368,118828.0
2015-09-28 09:30:00,109.54,110.19,109.54,109.77,27292.0,98.3925,98.9764,98.3925,98.5991,27292.0
2015-09-28 09:40:00,109.76,109.78,109.24,109.29,13739.0,98.5901,98.6081,98.123,98.1679,13739.0
2015-09-28 09:50:00,109.32,109.41,109.11,109.11,14790.0,98.1949,98.2757,98.0063,98.0063,14790.0
2015-09-28 10:00:00,109.14,109.27,108.79,108.79,13925.0,98.0332,98.15,97.7188,97.7188,13925.0
2015-09-28 10:10:00,108.76,108.84,108.6,108.73,20135.0,97.6919,97.7637,97.5482,97.6649,20135.0
2015-09-28 10:20:00,108.74,108.87,108.58,108.82,19135.0,97.6739,97.7907,97.5302,97.7458,19135.0
2015-09-28 10:30:00,108.86,108.93,108.73,108.8,26726.0,97.7817,97.8446,97.6649,97.7278,26726.0
2015-09-28 10:40:00,108.8,108.83,108.51,108.58,35808.0,97.7278,97.7548,97.4673,97.5302,35808.0
2015-09-28 10:50:00,108.52,108.61,108.34,108.54,18354.0,97.4763,97.5572,97.3146,97.4943,18354.0
2015-09-28 11:00:00,108.52,108.7,108.47,108.47,14281.0,97.4763,97.638,97.4314,97.4314,14281.0
2015-09-28 11:10:00,108.49,108.51,108.26,108.27,29989.0,97.4494,97.4673,97.2428,97.2518,29989.0
2015-09-28 11:20:00,108.27,108.42,107.92,108.0,26794.0,97.2518,97.3865,96.9374,97.0092,26794.0
2015-09-28 11:30:00,108.05,108.13,107.89,107.91,19811.0,97.0541,97.126,96.9104,96.9284,19811.0
2015-09-28 11:40:00,107.89,107.99,107.75,107.78,20648.0,96.9104,97.0002,96.7847,96.8116,20648.0
2015-09-28 11:50:00,107.78,107.83,107.66,107.71,17811.0,96.8116,96.8565,96.7038,96.7487,17811.0
2015-09-28 12:00:00,107.72,107.93,107.7,107.89,32090.0,96.7577,96.9464,96.7398,96.9104,32090.0
2015-09-28 12:10:00,107.91,108.04,107.88,107.95,20157.0,96.9284,97.0452,96.9014,96.9643,20157.0
2015-09-28 12:20:00,107.92,108.11,107.86,108.09,9278.0,96.9374,97.108,96.8835,97.0901,9278.0
2015-09-28 12:30:00,108.07,108.1,107.89,108.06,10459.0,97.0721,97.0991,96.9104,97.0631,10459.0
2015-09-28 12:40:00,108.08,108.1,107.88,107.93,12418.0,97.0811,97.0991,96.9014,96.9464,12418.0
2015-09-28 12:50:00,107.95,108.12,107.83,108.04,15827.0,96.9643,97.117,96.8565,97.0452,15827.0
2015-09-28 13:00:00,108.05,108.41,108.04,108.36,11673.0,97.0541,97.3775,97.0452,97.3326,11673.0
2015-09-28 13:10:00,108.35,108.36,108.02,108.09,7253.0,97.3236,97.3326,97.0272,97.0901,7253.0
2015-09-28 13:20:00,108.05,108.15,107.95,107.96,6503.0,97.0541,97.144,96.9643,96.9733,6503.0
2015-09-28 13:30:00,107.97,108.25,107.97,108.25,12631.0,96.9823,97.2338,96.9823,97.2338,12631.0
2015-09-28 13:40:00,108.23,108.29,108.12,108.12,15809.0,97.2158,97.2697,97.117,97.117,15809.0
2015-09-28 13:50:00,108.14,108.19,107.91,107.95,17770.0,97.135,97.1799,96.9284,96.9643,17770.0
2015-09-28 14:00:00,107.96,108.01,107.77,107.94,16832.0,96.9733,97.0182,96.8026,96.9553,16832.0
2015-09-28 14:10:00,107.93,107.93,107.68,107.73,13654.0,96.9464,96.9464,96.7218,96.7667,13654.0
2015-09-28 14:20:00,107.72,107.87,107.63,107.87,19858.0,96.7577,96.8925,96.6769,96.8925,19858.0
2015-09-28 14:30:00,107.87,108.04,107.82,108.04,36503.0,96.8925,97.0452,96.8475,97.0452,36503.0
2015-09-28 14:40:00,108.05,108.1,107.86,107.86,16243.0,97.0541,97.0991,96.8835,96.8835,16243.0
2015-09-28 14:50:00,107.84,107.88,107.55,107.59,15321.0,96.8655,96.9014,96.605,96.641,15321.0
2015-09-28 15:00:00,107.59,107.63,107.38,107.4,22893.0,96.641,96.6769,96.4523,96.4703,22893.0
2015-09-28 15:10:00,107.39,107.61,107.29,107.6,29290.0,96.4613,96.6589,96.3715,96.6499,29290.0
2015-09-28 15:20:00,107.61,107.62,107.41,107.51,34729.0,96.6589,96.6679,96.4793,96.5691,34729.0
2015-09-28 15:30:00,107.47,107.78,107.42,107.62,46547.0,96.5332,96.8116,96.4883,96.6679,46547.0
2015-09-28 15:40:00,107.58,107.84,107.5,107.67,53865.0,96.632,96.8655,96.5601,96.7128,53865.0
2015-09-28 15:50:00,107.67,107.76,107.28,107.33,137583.0,96.7128,96.7937,96.3625,96.4074,137583.0
2015-09-29 09:30:00,107.75,107.75,107.18,107.5,25053.0,96.7847,96.7847,96.2727,96.5601,25053.0
2015-09-29 09:40:00,107.39,107.48,107.06,107.07,25080.0,96.4613,96.5421,96.1649,96.1739,25080.0
2015-09-29 09:50:00,107.06,107.48,107.03,107.43,50738.0,96.1649,96.5421,96.1379,96.4972,50738.0
2015-09-29 10:00:00,107.54,107.84,107.46,107.61,20462.0,96.596,96.8655,96.5242,96.6589,20462.0
2015-09-29 10:10:00,107.61,108.05,107.61,108.0,12448.0,96.6589,97.0541,96.6589,97.0092,12448.0
2015-09-29 10:20:00,108.06,108.2,107.84,108.11,17196.0,97.0631,97.1889,96.8655,97.108,17196.0
2015-09-29 10:30:00,108.17,108.42,108.15,108.33,34838.0,97.1619,97.3865,97.144,97.3056,34838.0
2015-09-29 10:40:00,108.3,108.38,107.72,107.74,38854.0,97.2787,97.3506,96.7577,96.7757,38854.0
2015-09-29 10:50:00,107.72,107.92,107.63,107.8,28336.0,96.7577,96.9374,96.6769,96.8296,28336.0
2015-09-29 11:00:00,107.8,108.03,107.72,107.87,16432.0,96.8296,97.0362,96.7577,96.8925,16432.0
2015-09-29 11:10:00,107.97,107.97,107.69,107.69,19433.0,96.9823,96.9823,96.7308,96.7308,19433.0
2015-09-29 11:20:00,107.63,107.95,107.53,107.91,14371.0,96.6769,96.9643,96.5871,96.9284,14371.0
2015-09-29 11:30:00,107.91,107.97,107.7,107.93,15190.0,96.9284,96.9823,96.7398,96.9464,15190.0
2015-09-29 11:40:00,107.93,108.03,107.79,107.99,11861.0,96.9464,97.0362,96.8206,97.0002,11861.0
2015-09-29 11:50:00,108.0,108.18,107.95,107.99,12350.0,97.0092,97.1709,96.9643,97.0002,12350.0
2015-09-29 12:00:00,107.91,108.1,107.91,107.98,35310.0,96.9284,97.0991,96.9284,96.9913,35310.0
2015-09-29 12:10:00,107.99,108.06,107.73,107.91,11565.0,97.0002,97.0631,96.7667,96.9284,11565.0
2015-09-29 12:20:00,107.94,108.24,107.92,108.14,20198.0,96.9553,97.2248,96.9374,97.135,20198.0
2015-09-29 12:30:00,108.18,108.27,108.0,108.0,33774.0,97.1709,97.2518,97.0092,97.0092,33774.0
2015-09-29 12:40:00,108.01,108.04,107.81,107.93,14265.0,97.0182,97.0452,96.8386,96.9464,14265.0
2015-09-29 12:50:00,107.89,108.09,107.86,107.87,28695.0,96.9104,97.0901,96.8835,96.8925,28695.0
2015-09-29 13:00:00,107.89,108.1,107.84,108.04,13010.0,96.9104,97.0991,96.8655,97.0452,13010.0
2015-09-29 13:10:00,108.01,108.42,108.01,108.42,41018.0,97.0182,97.3865,97.0182,97.3865,41018.0
2015-09-29 13:20:00,108.4,108.59,108.35,108.54,43270.0,97.3685,97.5392,97.3236,97.4943,43270.0
2015-09-29 13:30:00,108.53,108.73,108.5,108.51,39018.0,97.4853,97.6649,97.4583,97.4673,39018.0
2015-09-29 13:40:00,108.48,108.63,108.48,108.48,16751.0,97.4404,97.5751,97.4404,97.4404,16751.0
2015-09-29 13:50:00,108.48,108.54,108.38,108.54,9302.0,97.4404,97.4943,97.3506,97.4943,9302.0
2015-09-29 14:00:00,108.5,108.51,108.17,108.26,18437.0,97.4583,97.4673,97.1619,97.2428,18437.0
2015-09-29 14:10:00,108.23,108.49,108.21,108.46,36986.0,97.2158,97.4494,97.1979,97.4224,36986.0
2015-09-29 14:20:00,108.49,108.55,108.32,108.51,32938.0,97.4494,97.5033,97.2967,97.4673,32938.0
2015-09-29 14:30:00,108.47,108.49,108.19,108.41,29017.0,97.4314,97.4494,97.1799,97.3775,29017.0
2015-09-29 14:40:00,108.42,108.42,107.91,107.93,42872.0,97.3865,97.3865,96.9284,96.9464,42872.0
2015-09-29 14:50:00,107.9,108.0,107.69,107.69,26695.0,96.9194,97.0092,96.7308,96.7308,26695.0
2015-09-29 15:00:00,107.7,107.77,107.49,107.62,33628.0,96.7398,96.8026,96.5511,96.6679,33628.0
2015-09-29 15:10:00,107.61,107.8,107.52,107.67,40277.0,96.6589,96.8296,96.5781,96.7128,40277.0
2015-09-29 15:20:00,107.66,107.66,107.42,107.52,26677.0,96.7038,96.7038,96.4883,96.5781,26677.0
2015-09-29 15:30:00,107.57,108.21,107.57,108.1,56275.0,96.623,97.1979,96.623,97.0991,56275.0
2015-09-29 15:40:00,108.08,108.3,107.89,108.28,93452.0,97.0811,97.2787,96.9104,97.2607,93452.0
2015-09-29 15:50:00,108.26,108.52,108.2,108.37,135147.0,97.2428,97.4763,97.1889,97.3416,135147.0
2015-09-30 09:30:00,109.32,109.89,108.75,109.69,47180.0,98.1949,98.7069,97.6829,98.5272,47180.0
2015-09-30 09:40:00,109.82,109.9,109.17,109.42,15965.0,98.644,98.7159,98.0602,98.2847,15965.0
2015-09-30 09:50:00,109.41,109.64,109.37,109.47,83526.0,98.2757,98.4823,98.2398,98.3296,83526.0
2015-09-30 10:00:00,109.48,109.9,109.43,109.9,13493.0,98.3386,98.7159,98.2937,98.7159,13493.0
2015-09-30 10:10:00,109.87,110.04,109.74,109.89,84310.0,98.6889,98.8416,98.5722,98.7069,84310.0
2015-09-30 10:20:00,109.9,109.97,109.69,109.76,9951.0,98.7159,98.7787,98.5272,98.5901,9951.0
2015-09-30 10:30:00,109.75,109.87,109.55,109.75,11575.0,98.5811,98.6889,98.4015,98.5811,11575.0
2015-09-30 10:40:00,109.74,109.74,109.2,109.2,57007.0,98.5722,98.5722,98.0871,98.0871,57007.0
2015-09-30 10:50:00,109.25,109.35,108.96,109.02,185437.0,98.132,98.2218,97.8715,97.9254,185437.0
2015-09-30 11:00:00,109.06,109.23,108.95,109.13,20880.0,97.9614,98.1141,97.8626,98.0242,20880.0
2015-09-30 11:10:00,109.16,109.36,109.13,109.13,6097.0,98.0512,98.2308,98.0242,98.0242,6097.0
2015-09-30 11:20:00,109.18,109.22,108.92,109.13,23510.0,98.0691,98.1051,97.8356,98.0242,23510.0
2015-09-30 11:30:00,109.12,109.2,108.98,109.03,10006.0,98.0152,98.0871,97.8895,97.9344,10006.0
2015-09-30 11:40:00,109.05,109.11,108.95,109.01,38436.0,97.9524,98.0063,97.8626,97.9164,38436.0
2015-09-30 11:50:00,109.06,109.11,108.96,109.07,15246.0,97.9614,98.0063,97.8715,97.9703,15246.0
2015-09-30 12:00:00,109.08,109.16,108.85,109.02,45631.0,97.9793,98.0512,97.7727,97.9254,45631.0
2015-09-30 12:10:00,108.97,109.01,108.88,108.98,25152.0,97.8805,97.9164,97.7997,97.8895,25152.0
2015-09-30 12:20:00,108.97,109.13,108.88,109.08,10122.0,97.8805,98.0242,97.7997,97.9793,10122.0
2015-09-30 12:30:00,109.08,109.1,108.98,109.0,10405.0,97.9793,97.9973,97.8895,97.9075,10405.0
2015-09-30 12:40:00,108.97,109.0,108.61,108.64,17217.0,97.8805,97.9075,97.5572,97.5841,17217.0
2015-09-30 12:50:00,108.66,108.74,108.58,108.65,13268.0,97.6021,97.6739,97.5302,97.5931,13268.0
2015-09-30 13:00:00,108.69,108.83,108.67,108.8,10813.0,97.629,97.7548,97.611,97.7278,10813.0
2015-09-30 13:10:00,108.81,108.97,108.76,108.9,9971.0,97.7368,97.8805,97.6919,97.8176,9971.0
2015-09-30 13:20:00,108.88,108.9,108.74,108.86,9595.0,97.7997,97.8176,97.6739,97.7817,9595.0
2015-09-30 13:30:00,108.87,108.9,108.76,108.86,11634.0,97.7907,97.8176,97.6919,97.7817,11634.0
2015-09-30 13:40:00,108.86,109.02,108.86,108.88,14418.0,97.7817,97.9254,97.7817,97.7997,14418.0
2015-09-30 13:50:00,108.9,108.98,108.87,108.89,11472.0,97.8176,97.8895,97.7907,97.8087,11472.0
2015-09-30 14:00:00,108.89,108.89,108.71,108.76,13287.0,97.8087,97.8087,97.647,97.6919,13287.0
2015-09-30 14:10:00,108.75,108.87,108.71,108.86,14865.0,97.6829,97.7907,97.647,97.7817,14865.0
2015-09-30 14:20:00,108.9,109.09,108.87,109.02,52696.0,97.8176,97.9883,97.7907,97.9254,52696.0
2015-09-30 14:30:00,109.08,109.16,108.87,108.96,11305.0,97.9793,98.0512,97.7907,97.8715,11305.0
2015-09-30 14:40:00,108.95,109.18,108.95,109.13,11781.0,97.8626,98.0691,97.8626,98.0242,11781.0
2015-09-30 14:50:00,109.12,109.28,108.99,109.25,18048.0,98.0152,98.159,97.8985,98.132,18048.0
2015-09-30 15:00:00,109.29,109.32,109.02,109.1,19896.0,98.1679,98.1949,97.9254,97.9973,19896.0
2015-09-30 15:10:00,109.13,109.24,109.02,109.24,25212.0,98.0242,98.123,97.9254,98.123,25212.0
2015-09-30 15:20:00,109.22,109.47,109.19,109.45,34036.0,98.1051,98.3296,98.0781,98.3117,34036.0
2015-09-30 15:30:00,109.47,109.65,109.42,109.53,34446.0,98.3296,98.4913,98.2847,98.3835,34446.0
2015-09-30 15:40:00,109.52,109.8,109.51,109.75,66980.0,98.3745,98.626,98.3656,98.5811,66980.0
2015-09-30 15:50:00,109.75,109.87,109.69,109.78,148139.0,98.5811,98.6889,98.5272,98.6081,148139.0
2015-10-01 09:30:00,110.21,110.82,109.64,110.61,45782.0,98.9943,99.5422,98.4823,99.3536,45782.0
2015-10-01 09:40:00,110.61,111.0,110.57,110.88,43750.0,99.3536,99.7039,99.3177,99.5961,43750.0
2015-10-01 09:50:00,110.96,111.48,110.91,110.98,41258.0,99.668,100.1351,99.6231,99.686,41258.0
2015-10-01 10:00:00,110.98,111.44,110.7,111.44,36029.0,99.686,100.0992,99.4345,100.0992,36029.0
2015-10-01 10:10:00,111.47,111.85,111.34,111.74,30892.0,100.1261,100.4674,100.0093,100.3686,30892.0
2015-10-01 10:20:00,111.72,111.79,111.36,111.46,37818.0,100.3507,100.4135,100.0273,100.1171,37818.0
2015-10-01 10:30:00,111.53,111.58,111.28,111.53,24648.0,100.18,100.2249,99.9554,100.18,24648.0
2015-10-01 10:40:00,111.5,111.56,111.21,111.4,21193.0,100.153,100.2069,99.8926,100.0632,21193.0
2015-10-01 10:50:00,111.37,111.43,111.2,111.32,16567.0,100.0363,100.0902,99.8836,99.9914,16567.0
2015-10-01 11:00:00,111.29,111.32,111.02,111.2,53782.0,99.9644,99.9914,99.7219,99.8836,53782.0
2015-10-01 11:10:00,111.23,111.43,111.22,111.26,32300.0,99.9105,100.0902,99.9015,99.9375,32300.0
2015-10-01 11:20:00,111.27,111.62,111.25,111.45,45001.0,99.9465,100.2608,99.9285,100.1081,45001.0
2015-10-01 11:30:00,111.46,111.61,111.19,111.58,40955.0,100.1171,100.2519,99.8746,100.2249,40955.0
2015-10-01 11:40:00,111.57,111.66,111.2,111.47,32892.0,100.2159,100.2968,99.8836,100.1261,32892.0
2015-10-01 11:50:00,111.52,111.52,110.93,111.0,42631.0,100.171,100.171,99.6411,99.7039,42631.0
2015-10-01 12:00:00,110.98,111.03,110.67,110.68,63400.0,99.686,99.7309,99.4075,99.4165,63400.0
2015-10-01 12:10:00,110.68,110.91,110.67,110.88,28350.0,99.4165,99.6231,99.4075,99.5961,28350.0
2015-10-01 12:20:00,110.89,111.04,110.77,110.94,23530.0,99.6051,99.7399,99.4973,99.65,23530.0
2015-10-01 12:30:00,110.96,111.24,110.93,111.14,20506.0,99.668,99.9195,99.6411,99.8297,20506.0
2015-10-01 12:40:00,111.14,111.14,111.0,111.02,26793.0,99.8297,99.8297,99.7039,99.7219,26793.0
2015-10-01 12:50:00,111.03,111.12,110.92,111.03,27967.0,99.7309,99.8117,99.6321,99.7309,27967.0
2015-10-01 13:00:00,111.01,111.01,110.8,110.94,24280.0,99.7129,99.7129,99.5243,99.65,24280.0
2015-10-01 13:10:00,110.93,111.17,110.8,111.17,24366.0,99.6411,99.8566,99.5243,99.8566,24366.0
2015-10-01 13:20:00,111.17,111.2,110.94,110.98,27027.0,99.8566,99.8836,99.65,99.686,27027.0
2015-10-01 13:30:00,110.97,111.03,110.88,110.89,22569.0,99.677,99.7309,99.5961,99.6051,22569.0
2015-10-01 13:40:00,110.87,111.11,110.87,111.11,16910.0,99.5872,99.8027,99.5872,99.8027,16910.0
2015-10-01 13:50:00,111.08,111.44,111.08,111.37,20087.0,99.7758,100.0992,99.7758,100.0363,20087.0
2015-10-01 14:00:00,111.37,111.63,111.27,111.58,23300.0,100.0363,100.2698,99.9465,100.2249,23300.0
2015-10-01 14:10:00,111.6,111.72,111.57,111.66,27626.0,100.2429,100.3507,100.2159,100.2968,27626.0
2015-10-01 14:20:00,111.65,111.67,111.56,111.67,37474.0,100.2878,100.3057,100.2069,100.3057,37474.0
2015-10-01 14:30:00,111.69,111.81,111.67,111.76,27500.0,100.3237,100.4315,100.3057,100.3866,27500.0
2015-10-01 14:40:00,111.76,111.79,111.52,111.52,30922.0,100.3866,100.4135,100.171,100.171,30922.0
2015-10-01 14:50:00,111.52,111.82,111.49,111.8,43588.0,100.171,100.4405,100.1441,100.4225,43588.0
2015-10-01 15:00:00,111.78,111.94,111.57,111.63,29643.0,100.4046,100.5483,100.2159,100.2698,29643.0
2015-10-01 15:10:00,111.62,111.84,111.6,111.77,43708.0,100.2608,100.4584,100.2429,100.3956,43708.0
2015-10-01 15:20:00,111.76,111.78,111.6,111.61,21086.0,100.3866,100.4046,100.2429,100.2519,21086.0
2015-10-01 15:30:00,111.63,111.76,111.56,111.59,40691.0,100.2698,100.3866,100.2069,100.2339,40691.0
2015-10-01 15:40:00,111.6,112.12,111.58,112.1,78794.0,100.2429,100.71,100.2249,100.692,78794.0
2015-10-01 15:50:00,112.1,112.4,111.97,112.31,137365.0,100.692,100.9615,100.5752,100.8806,137365.0
2015-10-02 09:30:00,110.88,111.27,110.7,111.07,21632.0,99.5961,99.9465,99.4345,99.7668,21632.0
2015-10-02 09:40:00,111.12,111.36,111.03,111.36,39035.0,99.8117,100.0273,99.7309,100.0273,39035.0
2015-10-02 09:50:00,111.28,111.48,111.11,111.34,21746.0,99.9554,100.1351,99.8027,100.0093,21746.0
2015-10-02 10:00:00,111.3,111.55,111.22,111.35,19108.0,99.9734,100.198,99.9015,100.0183,19108.0
2015-10-02 10:10:00,111.44,111.79,111.38,111.63,10069.0,100.0992,100.4135,100.0453,100.2698,10069.0
2015-10-02 10:20:00,111.53,111.72,111.41,111.41,14744.0,100.18,100.3507,100.0722,100.0722,14744.0
2015-10-02 10:30:00,111.46,111.46,111.29,111.42,19652.0,100.1171,100.1171,99.9644,100.0812,19652.0
2015-10-02 10:40:00,111.41,111.78,111.41,111.76,15601.0,100.0722,100.4046,100.0722,100.3866,15601.0
2015-10-02 10:50:00,111.77,112.04,111.77,111.98,39305.0,100.3956,100.6381,100.3956,100.5842,39305.0
2015-10-02 11:00:00,112.01,112.05,111.81,112.0,17619.0,100.6111,100.6471,100.4315,100.6022,17619.0
2015-10-02 11:10:00,111.97,111.97,111.7,111.74,18997.0,100.5752,100.5752,100.3327,100.3686,18997.0
2015-10-02 11:20:00,111.75,111.91,111.6,111.87,28489.0,100.3776,100.5213,100.2429,100.4854,28489.0
2015-10-02 11:30:00,111.86,112.22,111.84,112.16,22372.0,100.4764,100.7998,100.4584,100.7459,22372.0
2015-10-02 11:40:00,112.16,112.19,111.86,112.02,9628.0,100.7459,100.7728,100.4764,100.6201,9628.0
2015-10-02 11:50:00,111.97,112.04,111.91,111.98,13200.0,100.5752,100.6381,100.5213,100.5842,13200.0
2015-10-02 12:00:00,112.0,112.15,111.93,112.14,27499.0,100.6022,100.7369,100.5393,100.7279,27499.0
2015-10-02 12:10:00,112.18,112.45,112.17,112.45,14134.0,100.7638,101.0064,100.7549,101.0064,14134.0
2015-10-02 12:20:00,112.45,112.64,112.42,112.62,24377.0,101.0064,101.177,100.9794,101.1591,24377.0
2015-10-02 12:30:00,112.63,112.94,112.6,112.6,19688.0,101.168,101.4465,101.1411,101.1411,19688.0
2015-10-02 12:40:00,112.57,112.66,112.52,112.59,14357.0,101.1142,101.195,101.0692,101.1321,14357.0
2015-10-02 12:50:00,112.59,112.94,112.54,112.85,22857.0,101.1321,101.4465,101.0872,101.3657,22857.0
2015-10-02 13:00:00,112.89,113.09,112.82,113.0,24277.0,101.4016,101.5812,101.3387,101.5004,24277.0
2015-10-02 13:10:00,113.04,113.25,113.0,113.13,26585.0,101.5363,101.725,101.5004,101.6172,26585.0
2015-10-02 13:20:00,113.11,113.11,112.8,112.83,20853.0,101.5992,101.5992,101.3207,101.3477,20853.0
2015-10-02 13:30:00,112.86,113.03,112.67,112.7,17777.0,101.3746,101.5273,101.204,101.2309,17777.0
2015-10-02 13:40:00,112.68,112.91,112.51,112.9,27153.0,101.213,101.4196,101.0603,101.4106,27153.0
2015-10-02 13:50:00,112.91,112.92,112.67,112.73,16254.0,101.4196,101.4285,101.204,101.2579,16254.0
2015-10-02 14:00:00,112.75,113.01,112.66,113.01,16311.0,101.2758,101.5094,101.195,101.5094,16311.0
2015-10-02 14:10:00,112.98,112.99,112.71,112.73,17284.0,101.4824,101.4914,101.2399,101.2579,17284.0
2015-10-02 14:20:00,112.69,113.09,112.65,113.01,16901.0,101.2219,101.5812,101.186,101.5094,16901.0
2015-10-02 14:30:00,113.01,113.07,112.82,112.91,24561.0,101.5094,101.5633,101.3387,101.4196,24561.0
2015-10-02 14:40:00,112.97,112.98,112.62,112.63,33990.0,101.4734,101.4824,101.1591,101.168,33990.0
2015-10-02 14:50:00,112.63,112.72,112.52,112.55,16593.0,101.168,101.2489,101.0692,101.0962,16593.0
2015-10-02 15:00:00,112.54,112.97,112.51,112.94,24842.0,101.0872,101.4734,101.0603,101.4465,24842.0
2015-10-02 15:10:00,112.92,113.41,112.92,113.37,69389.0,101.4285,101.8687,101.4285,101.8327,69389.0
2015-10-02 15:20:00,113.36,113.57,113.33,113.57,51287.0,101.8238,102.0124,101.7968,102.0124,51287.0
2015-10-02 15:30:00,113.6,113.8,113.56,113.76,42323.0,102.0393,102.219,102.0034,102.1831,42323.0
2015-10-02 15:40:00,113.77,113.94,113.68,113.94,57332.0,102.192,102.3447,102.1112,102.3447,57332.0
2015-10-02 15:50:00,113.95,114.23,113.79,114.2,158182.0,102.3537,102.6052,102.21,102.5783,158182.0
2015-10-05 09:30:00,114.95,115.37,114.51,115.37,53142.0,103.252,103.6292,102.8567,103.6292,53142.0
2015-10-05 09:40:00,115.3,115.31,114.99,115.03,27653.0,103.5663,103.5753,103.2879,103.3238,27653.0
2015-10-05 09:50:00,115.07,115.58,115.07,115.41,24885.0,103.3597,103.8178,103.3597,103.6651,24885.0
2015-10-05 10:00:00,115.46,115.46,115.16,115.34,23010.0,103.7101,103.7101,103.4406,103.6023,23010.0
2015-10-05 10:10:00,115.34,115.43,115.17,115.35,27013.0,103.6023,103.6831,103.4496,103.6112,27013.0
2015-10-05 10:20:00,115.35,115.5,115.28,115.29,22686.0,103.6112,103.746,103.5484,103.5574,22686.0
2015-10-05 10:30:00,115.3,115.37,115.01,115.03,36310.0,103.5663,103.6292,103.3058,103.3238,36310.0
2015-10-05 10:40:00,115.0,115.0,114.67,114.8,15332.0,103.2969,103.2969,103.0004,103.1172,15332.0
2015-10-05 10:50:00,114.81,115.03,114.66,114.95,10068.0,103.1262,103.3238,102.9915,103.252,10068.0
2015-10-05 11:00:00,114.95,115.14,114.94,115.11,18631.0,103.252,103.4226,103.243,103.3957,18631.0
2015-10-05 11:10:00,115.12,115.22,115.01,115.08,14420.0,103.4047,103.4945,103.3058,103.3687,14420.0
2015-10-05 11:20:00,115.09,115.36,115.09,115.22,18630.0,103.3777,103.6202,103.3777,103.4945,18630.0
2015-10-05 11:30:00,115.22,115.32,115.01,115.01,18576.0,103.4945,103.5843,103.3058,103.3058,18576.0
2015-10-05 11:40:00,115.04,115.1,114.81,114.83,25275.0,103.3328,103.3867,103.1262,103.1442,25275.0
2015-10-05 11:50:00,114.87,115.15,114.8,115.15,29869.0,103.1801,103.4316,103.1172,103.4316,29869.0
2015-10-05 12:00:00,115.13,115.25,115.09,115.11,14779.0,103.4136,103.5214,103.3777,103.3957,14779.0
2015-10-05 12:10:00,115.14,115.37,115.08,115.25,20278.0,103.4226,103.6292,103.3687,103.5214,20278.0
2015-10-05 12:20:00,115.28,115.28,115.16,115.24,11171.0,103.5484,103.5484,103.4406,103.5124,11171.0
2015-10-05 12:30:00,115.24,115.41,115.24,115.4,21146.0,103.5124,103.6651,103.5124,103.6562,21146.0
2015-10-05 12:40:00,115.39,115.45,115.33,115.4,19421.0,103.6472,103.7011,103.5933,103.6562,19421.0
2015-10-05 12:50:00,115.4,115.41,115.21,115.27,28096.0,103.6562,103.6651,103.4855,103.5394,28096.0
2015-10-05 13:00:00,115.28,115.31,115.16,115.29,23684.0,103.5484,103.5753,103.4406,103.5574,23684.0
2015-10-05 13:10:00,115.26,115.34,115.21,115.27,24060.0,103.5304,103.6023,103.4855,103.5394,24060.0
2015-10-05 13:20:00,115.29,115.47,115.29,115.4,23645.0,103.5574,103.719,103.5574,103.6562,23645.0
2015-10-05 13:30:00,115.4,115.41,115.22,115.39,24890.0,103.6562,103.6651,103.4945,103.6472,24890.0
2015-10-05 13:40:00,115.39,115.42,115.28,115.35,25276.0,103.6472,103.6741,103.5484,103.6112,25276.0
2015-10-05 13:50:00,115.35,115.38,115.2,115.34,28531.0,103.6112,103.6382,103.4765,103.6023,28531.0
2015-10-05 14:00:00,115.36,115.43,115.22,115.32,30950.0,103.6202,103.6831,103.4945,103.5843,30950.0
2015-10-05 14:10:00,115.33,115.42,115.33,115.39,24543.0,103.5933,103.6741,103.5933,103.6472,24543.0
2015-10-05 14:20:00,115.39,115.54,115.36,115.51,23525.0,103.6472,103.7819,103.6202,103.755,23525.0
2015-10-05 14:30:00,115.48,115.51,115.36,115.37,34186.0,103.728,103.755,103.6202,103.6292,34186.0
2015-10-05 14:40:00,115.37,115.54,115.35,115.37,29989.0,103.6292,103.7819,103.6112,103.6292,29989.0
2015-10-05 14:50:00,115.35,115.45,115.34,115.37,33561.0,103.6112,103.7011,103.6023,103.6292,33561.0
2015-10-05 15:00:00,115.38,115.55,115.32,115.52,60874.0,103.6382,103.7909,103.5843,103.7639,60874.0
2015-10-05 15:10:00,115.52,115.55,115.24,115.25,40302.0,103.7639,103.7909,103.5124,103.5214,40302.0
2015-10-05 15:20:00,115.24,115.44,115.24,115.36,43842.0,103.5124,103.6921,103.5124,103.6202,43842.0
2015-10-05 15:30:00,115.36,115.52,115.33,115.37,39120.0,103.6202,103.7639,103.5933,103.6292,39120.0
2015-10-05 15:40:00,115.36,115.63,115.28,115.61,78831.0,103.6202,103.8628,103.5484,103.8448,78831.0
2015-10-05 15:50:00,115.61,115.78,115.6,115.73,126998.0,103.8448,103.9975,103.8358,103.9526,126998.0
2015-10-06 09:30:00,115.74,115.99,115.55,115.79,32313.0,103.9616,104.1861,103.7909,104.0065,32313.0
2015-10-06 09:40:00,115.77,115.99,115.74,115.98,15293.0,103.9885,104.1861,103.9616,104.1771,15293.0
2015-10-06 09:50:00,115.98,116.41,115.86,116.33,46959.0,104.1771,104.5634,104.0693,104.4915,46959.0
2015-10-06 10:00:00,116.34,116.39,116.12,116.22,16515.0,104.5005,104.5454,104.3029,104.3927,16515.0
2015-10-06 10:10:00,116.16,116.36,115.86,115.92,11580.0,104.3388,104.5185,104.0693,104.1232,11580.0
2015-10-06 10:20:00,115.9,116.13,115.82,116.04,35134.0,104.1053,104.3119,104.0334,104.231,35134.0
2015-10-06 10:30:00,116.04,116.27,115.91,116.19,32424.0,104.231,104.4376,104.1143,104.3658,32424.0
2015-10-06 10:40:00,116.22,116.63,116.22,116.41,26945.0,104.3927,104.761,104.3927,104.5634,26945.0
2015-10-06 10:50:00,116.38,116.44,116.26,116.37,13554.0,104.5364,104.5903,104.4286,104.5274,13554.0
2015-10-06 11:00:00,116.35,116.73,116.34,116.69,14078.0,104.5095,104.8508,104.5005,104.8149,14078.0
2015-10-06 11:10:00,116.67,117.08,116.66,116.96,41107.0,104.7969,105.1652,104.7879,105.0574,41107.0
2015-10-06 11:20:00,116.97,117.07,116.92,117.06,19444.0,105.0664,105.1562,105.0215,105.1472,19444.0
2015-10-06 11:30:00,117.08,117.11,116.44,116.5,20466.0,105.1652,105.1921,104.5903,104.6442,20466.0
2015-10-06 11:40:00,116.43,116.63,116.28,116.47,19150.0,104.5813,104.761,104.4466,104.6173,19150.0
2015-10-06 11:50:00,116.47,116.8,116.47,116.65,34344.0,104.6173,104.9137,104.6173,104.7789,34344.0
2015-10-06 12:00:00,116.65,116.96,116.65,116.89,27567.0,104.7789,105.0574,104.7789,104.9945,27567.0
2015-10-06 12:10:00,116.93,117.03,116.75,116.78,25692.0,105.0305,105.1203,104.8688,104.8957,25692.0
2015-10-06 12:20:00,116.75,117.04,116.74,116.82,23970.0,104.8688,105.1293,104.8598,104.9316,23970.0
2015-10-06 12:30:00,116.83,116.88,116.74,116.85,58412.0,104.9406,104.9855,104.8598,104.9586,58412.0
2015-10-06 12:40:00,116.84,116.91,116.77,116.85,33284.0,104.9496,105.0125,104.8867,104.9586,33284.0
2015-10-06 12:50:00,116.81,117.05,116.7,117.05,23189.0,104.9227,105.1382,104.8239,105.1382,23189.0
2015-10-06 13:00:00,117.05,117.11,116.88,116.94,17692.0,105.1382,105.1921,104.9855,105.0394,17692.0
2015-10-06 13:10:00,116.93,117.19,116.93,117.18,20304.0,105.0305,105.264,105.0305,105.255,20304.0
2015-10-06 13:20:00,117.2,117.33,117.2,117.24,12134.0,105.273,105.3897,105.273,105.3089,12134.0
2015-10-06 13:30:00,117.22,117.23,116.95,116.98,14206.0,105.2909,105.2999,105.0484,105.0754,14206.0
2015-10-06 13:40:00,116.98,117.0,116.8,116.84,22228.0,105.0754,105.0933,104.9137,104.9496,22228.0
2015-10-06 13:50:00,116.85,116.99,116.73,116.94,19259.0,104.9586,105.0843,104.8508,105.0394,19259.0
2015-10-06 14:00:00,116.91,117.0,116.81,116.86,15379.0,105.0125,105.0933,104.9227,104.9676,15379.0
2015-10-06 14:10:00,116.85,117.42,116.85,117.39,40896.0,104.9586,105.4706,104.9586,105.4436,40896.0
2015-10-06 14:20:00,117.4,117.41,117.18,117.4,24279.0,105.4526,105.4616,105.255,105.4526,24279.0
2015-10-06 14:30:00,117.39,117.51,117.24,117.34,54646.0,105.4436,105.5514,105.3089,105.3987,54646.0
2015-10-06 14:40:00,117.34,117.55,117.15,117.43,35173.0,105.3987,105.5874,105.2281,105.4796,35173.0
2015-10-06 14:50:00,117.43,117.51,117.06,117.12,32803.0,105.4796,105.5514,105.1472,105.2011,32803.0
2015-10-06 15:00:00,117.11,117.28,117.06,117.22,41800.0,105.1921,105.3448,105.1472,105.2909,41800.0
2015-10-06 15:10:00,117.19,117.19,116.95,117.08,44641.0,105.264,105.264,105.0484,105.1652,44641.0
2015-10-06 15:20:00,117.07,117.28,116.99,117.23,53415.0,105.1562,105.3448,105.0843,105.2999,53415.0
2015-10-06 15:30:00,117.23,117.34,116.99,117.04,43591.0,105.2999,105.3987,105.0843,105.1293,43591.0
2015-10-06 15:40:00,117.03,117.14,116.94,117.12,67695.0,105.1203,105.2191,105.0394,105.2011,67695.0
2015-10-06 15:50:00,117.12,117.22,117.02,117.18,220490.0,105.2011,105.2909,105.1113,105.255,220490.0
2015-10-07 09:30:00,117.5,118.13,117.43,117.68,75369.0,105.5424,106.1083,105.4796,105.7041,75369.0
2015-10-07 09:40:00,117.78,117.86,117.28,117.55,58864.0,105.794,105.8658,105.3448,105.5874,58864.0
2015-10-07 09:50:00,117.55,117.98,117.55,117.91,23559.0,105.5874,105.9736,105.5874,105.9107,23559.0
2015-10-07 10:00:00,117.84,118.14,117.71,117.89,24682.0,105.8478,106.1173,105.7311,105.8928,24682.0
2015-10-07 10:10:00,117.94,118.23,117.7,118.21,30862.0,105.9377,106.1982,105.7221,106.1802,30862.0
2015-10-07 10:20:00,118.12,118.36,118.08,118.31,19373.0,106.0994,106.3149,106.0634,106.27,19373.0
2015-10-07 10:30:00,118.26,118.29,117.99,118.06,36327.0,106.2251,106.2521,105.9826,106.0455,36327.0
2015-10-07 10:40:00,118.03,118.06,117.25,117.26,43998.0,106.0185,106.0455,105.3179,105.3269,43998.0
2015-10-07 10:50:00,117.26,117.43,117.05,117.43,19416.0,105.3269,105.4796,105.1382,105.4796,19416.0
2015-10-07 11:00:00,117.4,117.45,116.92,117.07,27473.0,105.4526,105.4975,105.0215,105.1562,27473.0
2015-10-07 11:10:00,117.04,117.11,116.76,116.89,27931.0,105.1293,105.1921,104.8778,104.9945,27931.0
2015-10-07 11:20:00,116.87,116.88,116.23,116.35,30218.0,104.9766,104.9855,104.4017,104.5095,30218.0
2015-10-07 11:30:00,116.31,116.58,116.25,116.42,48735.0,104.4735,104.7161,104.4197,104.5724,48735.0
2015-10-07 11:40:00,116.4,116.47,116.13,116.32,22176.0,104.5544,104.6173,104.3119,104.4825,22176.0
2015-10-07 11:50:00,116.35,116.74,116.32,116.64,18858.0,104.5095,104.8598,104.4825,104.77,18858.0
2015-10-07 12:00:00,116.68,116.87,116.63,116.68,17291.0,104.8059,104.9766,104.761,104.8059,17291.0
2015-10-07 12:10:00,116.69,116.84,116.6,116.83,29492.0,104.8149,104.9496,104.734,104.9406,29492.0
2015-10-07 12:20:00,116.83,116.83,116.55,116.72,24262.0,104.9406,104.9406,104.6891,104.8418,24262.0
2015-10-07 12:30:00,116.74,117.0,116.67,116.91,21745.0,104.8598,105.0933,104.7969,105.0125,21745.0
2015-10-07 12:40:00,116.85,117.35,116.79,117.16,22298.0,104.9586,105.4077,104.9047,105.237,22298.0
2015-10-07 12:50:00,117.19,117.33,117.11,117.29,28030.0,105.264,105.3897,105.1921,105.3538,28030.0
2015-10-07 13:00:00,117.25,117.66,117.23,117.62,30724.0,105.3179,105.6862,105.2999,105.6502,30724.0
2015-10-07 13:10:00,117.74,117.87,117.68,117.78,14466.0,105.758,105.8748,105.7041,105.794,14466.0
2015-10-07 13:20:00,117.77,117.9,117.73,117.85,43318.0,105.785,105.9017,105.749,105.8568,43318.0
2015-10-07 13:30:00,117.87,118.21,117.87,118.19,19921.0,105.8748,106.1802,105.8748,106.1622,19921.0
2015-10-07 13:40:00,118.2,118.3,118.11,118.12,30699.0,106.1712,106.261,106.0904,106.0994,30699.0
2015-10-07 13:50:00,118.08,118.1,117.84,117.84,44147.0,106.0634,106.0814,105.8478,105.8478,44147.0
2015-10-07 14:00:00,117.86,118.18,117.81,118.15,59406.0,105.8658,106.1532,105.8209,106.1263,59406.0
2015-10-07 14:10:00,118.12,118.12,117.93,117.99,32546.0,106.0994,106.0994,105.9287,105.9826,32546.0
2015-10-07 14:20:00,117.98,117.98,117.54,117.61,48035.0,105.9736,105.9736,105.5784,105.6413,48035.0
2015-10-07 14:30:00,117.57,117.73,117.48,117.65,38846.0,105.6053,105.749,105.5245,105.6772,38846.0
2015-10-07 14:40:00,117.63,117.79,117.63,117.68,20143.0,105.6592,105.8029,105.6592,105.7041,20143.0
2015-10-07 14:50:00,117.71,117.92,117.65,117.82,20133.0,105.7311,105.9197,105.6772,105.8299,20133.0
2015-10-07 15:00:00,117.87,118.05,117.77,117.99,26515.0,105.8748,106.0365,105.785,105.9826,26515.0
2015-10-07 15:10:00,117.99,118.33,117.99,118.26,24786.0,105.9826,106.288,105.9826,106.2251,24786.0
2015-10-07 15:20:00,118.28,118.28,118.02,118.1,26318.0,106.2431,106.2431,106.0095,106.0814,26318.0
2015-10-07 15:30:00,118.11,118.15,118.0,118.08,44472.0,106.0904,106.1263,105.9916,106.0634,44472.0
2015-10-07 15:40:00,118.08,118.1,117.89,117.93,81267.0,106.0634,106.0814,105.8928,105.9287,81267.0
2015-10-07 15:50:00,117.95,118.26,117.93,118.23,117440.0,105.9467,106.2251,105.9287,106.1982,117440.0
2015-10-08 09:30:00,118.11,118.79,117.72,118.53,36203.0,106.0904,106.7012,105.7401,106.4676,36203.0
2015-10-08 09:40:00,118.39,118.61,118.12,118.55,11663.0,106.3419,106.5395,106.0994,106.4856,11663.0
2015-10-08 09:50:00,118.59,118.85,118.51,118.76,21517.0,106.5215,106.7551,106.4497,106.6742,21517.0
2015-10-08 10:00:00,118.69,118.88,118.69,118.8,12006.0,106.6113,106.782,106.6113,106.7102,12006.0
2015-10-08 10:10:00,118.76,118.83,118.44,118.47,22177.0,106.6742,106.7371,106.3868,106.4137,22177.0
2015-10-08 10:20:00,118.41,118.6,118.31,118.41,30091.0,106.3598,106.5305,106.27,106.3598,30091.0
2015-10-08 10:30:00,118.43,118.83,118.43,118.81,34924.0,106.3778,106.7371,106.3778,106.7191,34924.0
2015-10-08 10:40:00,118.84,119.0,118.78,118.83,37205.0,106.7461,106.8898,106.6922,106.7371,37205.0
2015-10-08 10:50:00,118.87,119.25,118.87,119.2,20113.0,106.773,107.1144,106.773,107.0694,20113.0
2015-10-08 11:00:00,119.19,119.22,118.9,118.95,25650.0,107.0605,107.0874,106.8,106.8449,25650.0
2015-10-08 11:10:00,118.95,118.95,118.71,118.78,57254.0,106.8449,106.8449,106.6293,106.6922,57254.0
2015-10-08 11:20:00,118.77,119.17,118.77,119.17,82556.0,106.6832,107.0425,106.6832,107.0425,82556.0
2015-10-08 11:30:00,119.15,119.23,119.02,119.14,42511.0,107.0245,107.0964,106.9078,107.0156,42511.0
2015-10-08 11:40:00,119.15,119.19,118.98,118.98,27659.0,107.0245,107.0605,106.8718,106.8718,27659.0
2015-10-08 11:50:00,118.98,119.06,118.95,118.99,11809.0,106.8718,106.9437,106.8449,106.8808,11809.0
2015-10-08 12:00:00,119.0,119.17,118.93,119.09,17832.0,106.8898,107.0425,106.8269,106.9706,17832.0
2015-10-08 12:10:00,119.15,119.39,119.13,119.33,14736.0,107.0245,107.2401,107.0066,107.1862,14736.0
2015-10-08 12:20:00,119.35,119.6,119.29,119.3,34214.0,107.2042,107.4287,107.1503,107.1593,34214.0
2015-10-08 12:30:00,119.33,119.72,119.33,119.71,12768.0,107.1862,107.5365,107.1862,107.5275,12768.0
2015-10-08 12:40:00,119.71,119.77,119.15,119.16,22660.0,107.5275,107.5814,107.0245,107.0335,22660.0
2015-10-08 12:50:00,119.14,119.32,119.13,119.29,22403.0,107.0156,107.1772,107.0066,107.1503,22403.0
2015-10-08 13:00:00,119.29,119.39,119.25,119.37,8563.0,107.1503,107.2401,107.1144,107.2221,8563.0
2015-10-08 13:10:00,119.31,119.34,119.27,119.29,8299.0,107.1683,107.1952,107.1323,107.1503,8299.0
2015-10-08 13:20:00,119.34,119.43,119.31,119.4,10150.0,107.1952,107.276,107.1683,107.2491,10150.0
2015-10-08 13:30:00,119.42,119.6,119.39,119.56,15956.0,107.2671,107.4287,107.2401,107.3928,15956.0
2015-10-08 13:40:00,119.56,119.65,119.5,119.57,20730.0,107.3928,107.4736,107.3389,107.4018,20730.0
2015-10-08 13:50:00,119.57,119.64,119.5,119.53,20220.0,107.4018,107.4647,107.3389,107.3659,20220.0
2015-10-08 14:00:00,119.56,119.9,119.4,119.47,30884.0,107.3928,107.6982,107.2491,107.312,30884.0
2015-10-08 14:10:00,119.46,119.82,119.46,119.75,19900.0,107.303,107.6263,107.303,107.5635,19900.0
2015-10-08 14:20:00,119.72,119.99,119.69,119.96,47095.0,107.5365,107.779,107.5096,107.7521,47095.0
2015-10-08 14:30:00,119.93,120.32,119.93,120.3,69908.0,107.7252,108.0755,107.7252,108.0575,69908.0
2015-10-08 14:40:00,120.3,120.45,120.14,120.29,42755.0,108.0575,108.1922,107.9138,108.0485,42755.0
2015-10-08 14:50:00,120.27,120.46,120.18,120.41,33509.0,108.0306,108.2012,107.9497,108.1563,33509.0
2015-10-08 15:00:00,120.41,120.54,120.39,120.49,32258.0,108.1563,108.2731,108.1383,108.2282,32258.0
2015-10-08 15:10:00,120.47,120.73,120.46,120.56,66401.0,108.2102,108.4437,108.2012,108.291,66401.0
2015-10-08 15:20:00,120.56,120.66,120.33,120.45,35007.0,108.291,108.3809,108.0844,108.1922,35007.0
2015-10-08 15:30:00,120.46,120.68,120.35,120.42,68187.0,108.2012,108.3988,108.1024,108.1653,68187.0
2015-10-08 15:40:00,120.43,120.67,120.43,120.59,74111.0,108.1743,108.3898,108.1743,108.318,74111.0
2015-10-08 15:50:00,120.59,120.69,120.51,120.55,145088.0,108.318,108.4078,108.2461,108.2821,145088.0
2015-10-09 09:30:00,119.0,120.37,118.96,120.37,152668.0,106.8898,108.1204,106.8539,108.1204,152668.0
2015-10-09 09:40:00,120.37,120.51,119.82,120.03,75005.0,108.1204,108.2461,107.6263,107.815,75005.0
2015-10-09 09:50:00,120.0,120.71,120.0,120.69,85361.0,107.788,108.4258,107.788,108.4078,85361.0
2015-10-09 10:00:00,120.61,120.67,119.88,120.01,56503.0,108.336,108.3898,107.6802,107.797,56503.0
2015-10-09 10:10:00,119.97,120.14,119.61,119.97,57587.0,107.7611,107.9138,107.4377,107.7611,57587.0
2015-10-09 10:20:00,120.0,120.46,120.0,120.27,118768.0,107.788,108.2012,107.788,108.0306,118768.0
2015-10-09 10:30:00,120.27,120.48,120.23,120.25,177987.0,108.0306,108.2192,107.9946,108.0126,177987.0
2015-10-09 10:40:00,120.23,120.33,120.12,120.13,17135.0,107.9946,108.0844,107.8958,107.9048,17135.0
2015-10-09 10:50:00,120.12,120.59,120.08,120.59,21061.0,107.8958,108.318,107.8599,108.318,21061.0
2015-10-09 11:00:00,120.61,120.68,120.45,120.6,23453.0,108.336,108.3988,108.1922,108.327,23453.0
2015-10-09 11:10:00,120.56,120.58,120.36,120.38,19666.0,108.291,108.309,108.1114,108.1294,19666.0
2015-10-09 11:20:00,120.37,120.6,120.33,120.56,31437.0,108.1204,108.327,108.0844,108.291,31437.0
2015-10-09 11:30:00,120.54,120.6,120.32,120.34,52206.0,108.2731,108.327,108.0755,108.0934,52206.0
2015-10-09 11:40:00,120.33,120.4,120.09,120.21,39449.0,108.0844,108.1473,107.8689,107.9767,39449.0
2015-10-09 11:50:00,120.23,120.32,120.07,120.22,16536.0,107.9946,108.0755,107.8509,107.9856,16536.0
2015-10-09 12:00:00,120.2,120.23,119.98,120.04,34140.0,107.9677,107.9946,107.7701,107.824,34140.0
2015-10-09 12:10:00,120.03,120.07,119.93,120.0,36786.0,107.815,107.8509,107.7252,107.788,36786.0
2015-10-09 12:20:00,120.0,120.16,119.96,120.15,20339.0,107.788,107.9317,107.7521,107.9228,20339.0
2015-10-09 12:30:00,120.13,120.33,120.05,120.27,47366.0,107.9048,108.0844,107.8329,108.0306,47366.0
2015-10-09 12:40:00,120.28,120.34,120.11,120.3,39895.0,108.0395,108.0934,107.8868,108.0575,39895.0
2015-10-09 12:50:00,120.27,120.53,120.25,120.48,64514.0,108.0306,108.2641,108.0126,108.2192,64514.0
2015-10-09 13:00:00,120.48,120.48,120.15,120.15,15144.0,108.2192,108.2192,107.9228,107.9228,15144.0
2015-10-09 13:10:00,120.14,120.41,120.01,120.41,16312.0,107.9138,108.1563,107.797,108.1563,16312.0
2015-10-09 13:20:00,120.41,120.49,120.26,120.37,25625.0,108.1563,108.2282,108.0216,108.1204,25625.0
2015-10-09 13:30:00,120.37,120.51,120.21,120.48,35352.0,108.1204,108.2461,107.9767,108.2192,35352.0
2015-10-09 13:40:00,120.48,120.54,120.39,120.48,15017.0,108.2192,108.2731,108.1383,108.2192,15017.0
2015-10-09 13:50:00,120.49,120.51,120.41,120.41,13774.0,108.2282,108.2461,108.1563,108.1563,13774.0
2015-10-09 14:00:00,120.43,120.48,120.21,120.21,22752.0,108.1743,108.2192,107.9767,107.9767,22752.0
2015-10-09 14:10:00,120.22,120.36,120.22,120.27,10353.0,107.9856,108.1114,107.9856,108.0306,10353.0
2015-10-09 14:20:00,120.28,120.47,120.18,120.45,26285.0,108.0395,108.2102,107.9497,108.1922,26285.0
2015-10-09 14:30:00,120.42,120.45,120.3,120.4,16906.0,108.1653,108.1922,108.0575,108.1473,16906.0
2015-10-09 14:40:00,120.4,120.45,120.33,120.44,19517.0,108.1473,108.1922,108.0844,108.1833,19517.0
2015-10-09 14:50:00,120.45,120.48,120.37,120.45,20460.0,108.1922,108.2192,108.1204,108.1922,20460.0
2015-10-09 15:00:00,120.45,120.45,120.29,120.37,61369.0,108.1922,108.1922,108.0485,108.1204,61369.0
2015-10-09 15:10:00,120.37,120.43,120.23,120.38,34333.0,108.1204,108.1743,107.9946,108.1294,34333.0
2015-10-09 15:20:00,120.37,120.65,120.37,120.6,19651.0,108.1204,108.3719,108.1204,108.327,19651.0
2015-10-09 15:30:00,120.62,120.74,120.58,120.58,27615.0,108.3449,108.4527,108.309,108.309,27615.0
2015-10-09 15:40:00,120.59,120.67,120.45,120.46,55167.0,108.318,108.3898,108.1922,108.2012,55167.0
2015-10-09 15:50:00,120.45,120.58,120.34,120.52,128412.0,108.1922,108.309,108.0934,108.2551,128412.0
2015-10-12 09:30:00,120.15,120.15,119.41,119.6,46495.0,107.9228,107.9228,107.2581,107.4287,46495.0
2015-10-12 09:40:00,119.66,119.94,119.5,119.83,28274.0,107.4826,107.7341,107.3389,107.6353,28274.0
2015-10-12 09:50:00,119.79,119.88,119.69,119.81,13194.0,107.5994,107.6802,107.5096,107.6174,13194.0
2015-10-12 10:00:00,119.81,120.12,119.72,120.0,14834.0,107.6174,107.8958,107.5365,107.788,14834.0
2015-10-12 10:10:00,120.08,120.25,119.99,120.12,14874.0,107.8599,108.0126,107.779,107.8958,14874.0
2015-10-12 10:20:00,120.06,120.13,119.87,120.09,10010.0,107.8419,107.9048,107.6713,107.8689,10010.0
2015-10-12 10:30:00,120.11,120.31,120.09,120.16,15495.0,107.8868,108.0665,107.8689,107.9317,15495.0
2015-10-12 10:40:00,120.11,120.27,120.07,120.25,10287.0,107.8868,108.0306,107.8509,108.0126,10287.0
2015-10-12 10:50:00,120.27,120.37,120.12,120.12,18246.0,108.0306,108.1204,107.8958,107.8958,18246.0
2015-10-12 11:00:00,120.1,120.46,120.1,120.38,31666.0,107.8779,108.2012,107.8779,108.1294,31666.0
2015-10-12 11:10:00,120.41,120.45,120.28,120.42,11924.0,108.1563,108.1922,108.0395,108.1653,11924.0
2015-10-12 11:20:00,120.45,120.48,120.39,120.4,11204.0,108.1922,108.2192,108.1383,108.1473,11204.0
2015-10-12 11:30:00,120.43,120.5,120.27,120.34,16747.0,108.1743,108.2371,108.0306,108.0934,16747.0
2015-10-12 11:40:00,120.3,120.66,120.3,120.44,12234.0,108.0575,108.3809,108.0575,108.1833,12234.0
2015-10-12 11:50:00,120.44,120.44,120.27,120.37,20027.0,108.1833,108.1833,108.0306,108.1204,20027.0
2015-10-12 12:00:00,120.35,120.51,120.31,120.48,15645.0,108.1024,108.2461,108.0665,108.2192,15645.0
2015-10-12 12:10:00,120.48,120.54,120.39,120.45,18037.0,108.2192,108.2731,108.1383,108.1922,18037.0
2015-10-12 12:20:00,120.45,120.54,120.42,120.52,10587.0,108.1922,108.2731,108.1653,108.2551,10587.0
2015-10-12 12:30:00,120.53,120.54,120.36,120.38,12525.0,108.2641,108.2731,108.1114,108.1294,12525.0
2015-10-12 12:40:00,120.36,120.48,120.33,120.43,4981.0,108.1114,108.2192,108.0844,108.1743,4981.0
2015-10-12 12:50:00,120.43,120.49,120.4,120.49,8239.0,108.1743,108.2282,108.1473,108.2282,8239.0
2015-10-12 13:00:00,120.5,120.5,120.38,120.47,6717.0,108.2371,108.2371,108.1294,108.2102,6717.0
2015-10-12 13:10:00,120.46,120.6,120.46,120.53,25928.0,108.2012,108.327,108.2012,108.2641,25928.0
2015-10-12 13:20:00,120.56,120.71,120.49,120.55,39561.0,108.291,108.4258,108.2282,108.2821,39561.0
2015-10-12 13:30:00,120.55,120.76,120.5,120.74,25740.0,108.2821,108.4707,108.2371,108.4527,25740.0
2015-10-12 13:40:00,120.75,120.8,120.66,120.76,14958.0,108.4617,108.5066,108.3809,108.4707,14958.0
2015-10-12 13:50:00,120.75,120.76,120.61,120.65,26212.0,108.4617,108.4707,108.336,108.3719,26212.0
2015-10-12 14:00:00,120.66,120.68,120.56,120.58,21310.0,108.3809,108.3988,108.291,108.309,21310.0
2015-10-12 14:10:00,120.59,120.61,120.47,120.47,13893.0,108.318,108.336,108.2102,108.2102,13893.0
2015-10-12 14:20:00,120.48,120.49,120.38,120.39,18179.0,108.2192,108.2282,108.1294,108.1383,18179.0
2015-10-12 14:30:00,120.39,120.48,120.32,120.32,28973.0,108.1383,108.2192,108.0755,108.0755,28973.0
2015-10-12 14:40:00,120.33,120.43,120.29,120.39,18989.0,108.0844,108.1743,108.0485,108.1383,18989.0
2015-10-12 14:50:00,120.38,120.42,120.34,120.37,16510.0,108.1294,108.1653,108.0934,108.1204,16510.0
2015-10-12 15:00:00,120.39,120.55,120.37,120.54,30990.0,108.1383,108.2821,108.1204,108.2731,30990.0
2015-10-12 15:10:00,120.54,120.61,120.5,120.58,17449.0,108.2731,108.336,108.2371,108.309,17449.0
2015-10-12 15:20:00,120.59,120.61,120.5,120.56,15392.0,108.318,108.336,108.2371,108.291,15392.0
2015-10-12 15:30:00,120.6,120.61,120.54,120.57,18133.0,108.327,108.336,108.2731,108.3,18133.0
2015-10-12 15:40:00,120.58,120.62,120.5,120.54,45898.0,108.309,108.3449,108.2371,108.2731,45898.0
2015-10-12 15:50:00,120.55,120.56,120.4,120.54,43628.0,108.2821,108.291,108.1473,108.2731,43628.0
2015-10-13 09:30:00,119.63,120.45,119.12,120.01,43925.0,107.4557,108.1922,106.9976,107.797,43925.0
2015-10-13 09:40:00,120.11,120.59,120.1,120.59,18785.0,107.8868,108.318,107.8779,108.318,18785.0
2015-10-13 09:50:00,120.59,120.68,120.39,120.54,17879.0,108.318,108.3988,108.1383,108.2731,17879.0
2015-10-13 10:00:00,120.57,120.73,120.51,120.6,18384.0,108.3,108.4437,108.2461,108.327,18384.0
2015-10-13 10:10:00,120.57,120.75,120.55,120.69,20124.0,108.3,108.4617,108.2821,108.4078,20124.0
2015-10-13 10:20:00,120.69,120.87,120.55,120.6,41058.0,108.4078,108.5695,108.2821,108.327,41058.0
2015-10-13 10:30:00,120.64,120.74,120.52,120.61,27584.0,108.3629,108.4527,108.2551,108.336,27584.0
2015-10-13 10:40:00,120.6,120.78,120.58,120.63,25778.0,108.327,108.4887,108.309,108.3539,25778.0
2015-10-13 10:50:00,120.63,120.92,120.62,120.9,21913.0,108.3539,108.6144,108.3449,108.5964,21913.0
2015-10-13 11:00:00,120.86,121.06,120.86,120.91,14372.0,108.5605,108.7402,108.5605,108.6054,14372.0
2015-10-13 11:10:00,120.88,120.94,120.66,120.82,18408.0,108.5785,108.6324,108.3809,108.5246,18408.0
2015-10-13 11:20:00,120.84,120.87,120.61,120.71,15096.0,108.5425,108.5695,108.336,108.4258,15096.0
2015-10-13 11:30:00,120.73,120.92,120.61,120.92,23539.0,108.4437,108.6144,108.336,108.6144,23539.0
2015-10-13 11:40:00,120.9,120.92,120.61,120.75,19146.0,108.5964,108.6144,108.336,108.4617,19146.0
2015-10-13 11:50:00,120.74,120.8,120.59,120.78,9971.0,108.4527,108.5066,108.318,108.4887,9971.0
2015-10-13 12:00:00,120.8,120.85,120.71,120.79,18838.0,108.5066,108.5515,108.4258,108.4976,18838.0
2015-10-13 12:10:00,120.77,120.9,120.72,120.79,25647.0,108.4797,108.5964,108.4348,108.4976,25647.0
2015-10-13 12:20:00,120.81,120.96,120.8,120.87,10592.0,108.5156,108.6503,108.5066,108.5695,10592.0
2015-10-13 12:30:00,120.88,120.99,120.87,120.94,18827.0,108.5785,108.6773,108.5695,108.6324,18827.0
2015-10-13 12:40:00,120.97,121.03,120.83,120.83,28012.0,108.6593,108.7132,108.5336,108.5336,28012.0
2015-10-13 12:50:00,120.81,120.85,120.57,120.57,23378.0,108.5156,108.5515,108.3,108.3,23378.0
2015-10-13 13:00:00,120.54,120.62,120.49,120.56,20225.0,108.2731,108.3449,108.2282,108.291,20225.0
2015-10-13 13:10:00,120.55,120.65,120.51,120.62,13778.0,108.2821,108.3719,108.2461,108.3449,13778.0
2015-10-13 13:20:00,120.63,120.68,120.48,120.68,15118.0,108.3539,108.3988,108.2192,108.3988,15118.0
2015-10-13 13:30:00,120.68,120.7,120.49,120.61,14781.0,108.3988,108.4168,108.2282,108.336,14781.0
2015-10-13 13:40:00,120.62,120.68,120.52,120.57,16001.0,108.3449,108.3988,108.2551,108.3,16001.0
2015-10-13 13:50:00,120.57,120.61,120.49,120.57,14926.0,108.3,108.336,108.2282,108.3,14926.0
2015-10-13 14:00:00,120.59,120.59,120.4,120.48,21941.0,108.318,108.318,108.1473,108.2192,21941.0
2015-10-13 14:10:00,120.46,120.57,120.4,120.42,18930.0,108.2012,108.3,108.1473,108.1653,18930.0
2015-10-13 14:20:00,120.44,120.49,120.39,120.45,21044.0,108.1833,108.2282,108.1383,108.1922,21044.0
2015-10-13 14:30:00,120.43,120.53,120.39,120.46,19774.0,108.1743,108.2641,108.1383,108.2012,19774.0
2015-10-13 14:40:00,120.49,120.5,120.4,120.44,25763.0,108.2282,108.2371,108.1473,108.1833,25763.0
2015-10-13 14:50:00,120.43,120.44,120.33,120.42,32696.0,108.1743,108.1833,108.0844,108.1653,32696.0
2015-10-13 15:00:00,120.43,120.49,120.36,120.45,34502.0,108.1743,108.2282,108.1114,108.1922,34502.0
2015-10-13 15:10:00,120.44,120.5,120.34,120.36,57405.0,108.1833,108.2371,108.0934,108.1114,57405.0
2015-10-13 15:20:00,120.35,120.4,120.11,120.15,64072.0,108.1024,108.1473,107.8868,107.9228,64072.0
2015-10-13 15:30:00,120.18,120.27,120.04,120.08,34478.0,107.9497,108.0306,107.824,107.8599,34478.0
2015-10-13 15:40:00,120.07,120.09,119.97,120.04,55513.0,107.8509,107.8689,107.7611,107.824,55513.0
2015-10-13 15:50:00,120.05,120.21,120.02,120.18,56314.0,107.8329,107.9767,107.806,107.9497,56314.0
2015-10-14 09:30:00,120.13,120.51,119.9,120.43,22785.0,107.9048,108.2461,107.6982,108.1743,22785.0
2015-10-14 09:40:00,120.45,120.84,120.28,120.69,9855.0,108.1922,108.5425,108.0395,108.4078,9855.0
2015-10-14 09:50:00,120.63,120.91,120.53,120.85,7152.0,108.3539,108.6054,108.2641,108.5515,7152.0
2015-10-14 10:00:00,120.78,121.06,120.71,121.0,10715.0,108.4887,108.7402,108.4258,108.6863,10715.0
2015-10-14 10:10:00,120.96,120.99,120.74,120.78,43898.0,108.6503,108.6773,108.4527,108.4887,43898.0
2015-10-14 10:20:00,120.76,120.91,120.48,120.53,27357.0,108.4707,108.6054,108.2192,108.2641,27357.0
2015-10-14 10:30:00,120.55,120.79,120.5,120.65,16587.0,108.2821,108.4976,108.2371,108.3719,16587.0
2015-10-14 10:40:00,120.68,120.78,120.58,120.7,16301.0,108.3988,108.4887,108.309,108.4168,16301.0
2015-10-14 10:50:00,120.67,120.87,120.64,120.85,14455.0,108.3898,108.5695,108.3629,108.5515,14455.0
2015-10-14 11:00:00,120.82,120.89,120.68,120.82,13521.0,108.5246,108.5875,108.3988,108.5246,13521.0
2015-10-14 11:10:00,120.8,120.95,120.76,120.82,18967.0,108.5066,108.6414,108.4707,108.5246,18967.0
2015-10-14 11:20:00,120.81,120.97,120.77,120.91,8179.0,108.5156,108.6593,108.4797,108.6054,8179.0
2015-10-14 11:30:00,120.93,121.11,120.86,121.06,14450.0,108.6234,108.7851,108.5605,108.7402,14450.0
2015-10-14 11:40:00,121.06,121.15,120.83,120.83,9864.0,108.7402,108.821,108.5336,108.5336,9864.0
2015-10-14 11:50:00,120.86,121.13,120.86,121.1,9673.0,108.5605,108.803,108.5605,108.7761,9673.0
2015-10-14 12:00:00,121.1,121.1,120.79,120.79,12534.0,108.7761,108.7761,108.4976,108.4976,12534.0
2015-10-14 12:10:00,120.82,121.02,120.77,120.99,7350.0,108.5246,108.7042,108.4797,108.6773,7350.0
2015-10-14 12:20:00,120.98,121.5,120.96,121.28,49149.0,108.6683,109.1354,108.6503,108.9378,49149.0
2015-10-14 12:30:00,121.31,121.54,121.31,121.47,12300.0,108.9647,109.1713,108.9647,109.1084,12300.0
2015-10-14 12:40:00,121.51,121.82,121.51,121.75,10498.0,109.1444,109.4228,109.1444,109.3599,10498.0
2015-10-14 12:50:00,121.71,121.89,121.66,121.68,20659.0,109.324,109.4857,109.2791,109.2971,20659.0
2015-10-14 13:00:00,121.69,121.75,121.52,121.55,7952.0,109.306,109.3599,109.1533,109.1803,7952.0
2015-10-14 13:10:00,121.57,121.79,121.57,121.63,8867.0,109.1983,109.3959,109.1983,109.2522,8867.0
2015-10-14 13:20:00,121.66,121.66,121.42,121.47,4215.0,109.2791,109.2791,109.0635,109.1084,4215.0
2015-10-14 13:30:00,121.43,121.69,121.36,121.59,7924.0,109.0725,109.306,109.0096,109.2162,7924.0
2015-10-14 13:40:00,121.58,121.73,121.5,121.63,7661.0,109.2072,109.342,109.1354,109.2522,7661.0
2015-10-14 13:50:00,121.58,121.74,121.51,121.59,7439.0,109.2072,109.351,109.1444,109.2162,7439.0
2015-10-14 14:00:00,121.59,121.8,121.31,121.39,11666.0,109.2162,109.4049,108.9647,109.0366,11666.0
2015-10-14 14:10:00,121.37,121.42,121.26,121.3,11417.0,109.0186,109.0635,108.9198,108.9557,11417.0
2015-10-14 14:20:00,121.26,121.4,121.26,121.31,22641.0,108.9198,109.0456,108.9198,108.9647,22641.0
2015-10-14 14:30:00,121.3,121.33,121.18,121.29,16630.0,108.9557,108.9827,108.8479,108.9468,16630.0
2015-10-14 14:40:00,121.27,121.27,121.03,121.06,11488.0,108.9288,108.9288,108.7132,108.7402,11488.0
2015-10-14 14:50:00,121.05,121.08,120.96,120.98,10236.0,108.7312,108.7581,108.6503,108.6683,10236.0
2015-10-14 15:00:00,121.01,121.29,121.01,121.29,12762.0,108.6952,108.9468,108.6952,108.9468,12762.0
2015-10-14 15:10:00,121.23,121.4,121.13,121.13,14875.0,108.8929,109.0456,108.803,108.803,14875.0
2015-10-14 15:20:00,121.15,121.31,121.06,121.3,16367.0,108.821,108.9647,108.7402,108.9557,16367.0
2015-10-14 15:30:00,121.29,121.46,121.23,121.26,31368.0,108.9468,109.0995,108.8929,108.9198,31368.0
2015-10-14 15:40:00,121.26,121.39,121.15,121.2,28157.0,108.9198,109.0366,108.821,108.8659,28157.0
2015-10-14 15:50:00,121.19,121.4,120.9,121.34,180026.0,108.8569,109.0456,108.5964,108.9917,180026.0
2015-10-15 09:30:00,121.6,121.7,121.01,121.08,35337.0,109.2252,109.315,108.6952,108.7581,35337.0
2015-10-15 09:40:00,121.18,121.37,121.17,121.18,12973.0,108.8479,109.0186,108.839,108.8479,12973.0
2015-10-15 09:50:00,121.24,121.31,120.92,120.93,8104.0,108.9018,108.9647,108.6144,108.6234,8104.0
2015-10-15 10:00:00,120.91,121.02,120.72,120.98,21104.0,108.6054,108.7042,108.4348,108.6683,21104.0
2015-10-15 10:10:00,120.93,121.01,120.72,120.74,21658.0,108.6234,108.6952,108.4348,108.4527,21658.0
2015-10-15 10:20:00,120.74,120.79,120.63,120.77,39085.0,108.4527,108.4976,108.3539,108.4797,39085.0
2015-10-15 10:30:00,120.74,120.77,120.56,120.67,39295.0,108.4527,108.4797,108.291,108.3898,39295.0
2015-10-15 10:40:00,120.66,121.0,120.62,120.95,28372.0,108.3809,108.6863,108.3449,108.6414,28372.0
2015-10-15 10:50:00,121.03,121.22,121.03,121.22,9266.0,108.7132,108.8839,108.7132,108.8839,9266.0
2015-10-15 11:00:00,121.18,121.22,121.08,121.19,13378.0,108.8479,108.8839,108.7581,108.8569,13378.0
2015-10-15 11:10:00,121.19,121.26,120.97,120.98,16561.0,108.8569,108.9198,108.6593,108.6683,16561.0
2015-10-15 11:20:00,121.03,121.03,120.87,120.98,6843.0,108.7132,108.7132,108.5695,108.6683,6843.0
2015-10-15 11:30:00,120.96,121.0,120.71,120.71,7617.0,108.6503,108.6863,108.4258,108.4258,7617.0
2015-10-15 11:40:00,120.7,120.7,120.46,120.46,7070.0,108.4168,108.4168,108.2012,108.2012,7070.0
2015-10-15 11:50:00,120.46,120.46,120.23,120.33,23379.0,108.2012,108.2012,107.9946,108.0844,23379.0
2015-10-15 12:00:00,120.33,120.39,120.25,120.39,12589.0,108.0844,108.1383,108.0126,108.1383,12589.0
2015-10-15 12:10:00,120.39,120.39,120.29,120.37,7522.0,108.1383,108.1383,108.0485,108.1204,7522.0
2015-10-15 12:20:00,120.39,120.53,120.32,120.53,6728.0,108.1383,108.2641,108.0755,108.2641,6728.0
2015-10-15 12:30:00,120.54,120.65,120.49,120.65,5053.0,108.2731,108.3719,108.2282,108.3719,5053.0
2015-10-15 12:40:00,120.64,120.77,120.58,120.73,5288.0,108.3629,108.4797,108.309,108.4437,5288.0
2015-10-15 12:50:00,120.74,120.83,120.71,120.82,11503.0,108.4527,108.5336,108.4258,108.5246,11503.0
2015-10-15 13:00:00,120.84,121.06,120.84,120.97,9253.0,108.5425,108.7402,108.5425,108.6593,9253.0
2015-10-15 13:10:00,120.99,121.02,120.89,120.96,10577.0,108.6773,108.7042,108.5875,108.6503,10577.0
2015-10-15 13:20:00,120.96,121.1,120.89,121.06,6741.0,108.6503,108.7761,108.5875,108.7402,6741.0
2015-10-15 13:30:00,121.06,121.08,120.98,121.04,9615.0,108.7402,108.7581,108.6683,108.7222,9615.0
2015-10-15 13:40:00,121.04,121.05,120.97,120.99,7428.0,108.7222,108.7312,108.6593,108.6773,7428.0
2015-10-15 13:50:00,121.02,121.06,120.93,121.04,12231.0,108.7042,108.7402,108.6234,108.7222,12231.0
2015-10-15 14:00:00,121.04,121.29,121.04,121.29,7052.0,108.7222,108.9468,108.7222,108.9468,7052.0
2015-10-15 14:10:00,121.27,121.38,121.25,121.36,9758.0,108.9288,109.0276,108.9108,109.0096,9758.0
2015-10-15 14:20:00,121.35,121.35,121.22,121.26,13062.0,109.0006,109.0006,108.8839,108.9198,13062.0
2015-10-15 14:30:00,121.26,121.39,121.25,121.38,11105.0,108.9198,109.0366,108.9108,109.0276,11105.0
2015-10-15 14:40:00,121.42,121.68,121.4,121.64,10021.0,109.0635,109.2971,109.0456,109.2611,10021.0
2015-10-15 14:50:00,121.64,121.74,121.62,121.63,15633.0,109.2611,109.351,109.2432,109.2522,15633.0
2015-10-15 15:00:00,121.6,121.82,121.6,121.65,14991.0,109.2252,109.4228,109.2252,109.2701,14991.0
2015-10-15 15:10:00,121.68,121.74,121.64,121.73,23820.0,109.2971,109.351,109.2611,109.342,23820.0
2015-10-15 15:20:00,121.74,121.87,121.72,121.85,38018.0,109.351,109.4677,109.333,109.4498,38018.0
2015-10-15 15:30:00,121.83,121.86,121.62,121.65,19265.0,109.4318,109.4587,109.2432,109.2701,19265.0
2015-10-15 15:40:00,121.63,121.71,121.5,121.71,23737.0,109.2522,109.324,109.1354,109.324,23737.0
2015-10-15 15:50:00,121.7,121.74,121.55,121.58,96327.0,109.315,109.351,109.1803,109.2072,96327.0
2015-10-16 09:30:00,122.19,122.3,121.54,121.6,97195.0,109.7552,109.854,109.1713,109.2252,97195.0
2015-10-16 09:40:00,121.66,121.66,121.14,121.29,36585.0,109.2791,109.2791,108.812,108.9468,36585.0
2015-10-16 09:50:00,121.29,121.41,121.06,121.22,28766.0,108.9468,109.0545,108.7402,108.8839,28766.0
2015-10-16 10:00:00,121.2,121.46,121.18,121.36,9584.0,108.8659,109.0995,108.8479,109.0096,9584.0
2015-10-16 10:10:00,121.34,121.59,121.34,121.4,8321.0,108.9917,109.2162,108.9917,109.0456,8321.0
2015-10-16 10:20:00,121.43,121.43,121.02,121.12,12216.0,109.0725,109.0725,108.7042,108.7941,12216.0
2015-10-16 10:30:00,121.09,121.18,120.91,121.18,15543.0,108.7671,108.8479,108.6054,108.8479,15543.0
2015-10-16 10:40:00,121.18,121.2,120.86,120.92,27079.0,108.8479,108.8659,108.5605,108.6144,27079.0
2015-10-16 10:50:00,120.92,121.01,120.84,120.93,14832.0,108.6144,108.6952,108.5425,108.6234,14832.0
2015-10-16 11:00:00,120.94,121.11,120.9,121.09,9493.0,108.6324,108.7851,108.5964,108.7671,9493.0
2015-10-16 11:10:00,121.1,121.19,121.0,121.18,13659.0,108.7761,108.8569,108.6863,108.8479,13659.0
2015-10-16 11:20:00,121.18,121.23,121.1,121.14,22773.0,108.8479,108.8929,108.7761,108.812,22773.0
2015-10-16 11:30:00,121.15,121.16,120.91,120.97,16820.0,108.821,108.83,108.6054,108.6593,16820.0
2015-10-16 11:40:00,121.01,121.15,120.96,121.11,8605.0,108.6952,108.821,108.6503,108.7851,8605.0
2015-10-16 11:50:00,121.09,121.2,121.07,121.2,18400.0,108.7671,108.8659,108.7491,108.8659,18400.0
2015-10-16 12:00:00,121.22,121.22,121.06,121.07,26968.0,108.8839,108.8839,108.7402,108.7491,26968.0
2015-10-16 12:10:00,121.05,121.09,120.97,121.04,19995.0,108.7312,108.7671,108.6593,108.7222,19995.0
2015-10-16 12:20:00,121.04,121.15,121.02,121.14,23996.0,108.7222,108.821,108.7042,108.812,23996.0
2015-10-16 12:30:00,121.14,121.37,121.13,121.37,26892.0,108.812,109.0186,108.803,109.0186,26892.0
2015-10-16 12:40:00,121.41,121.52,121.39,121.5,11618.0,109.0545,109.1533,109.0366,109.1354,11618.0
2015-10-16 12:50:00,121.53,121.54,121.4,121.52,5280.0,109.1623,109.1713,109.0456,109.1533,5280.0
2015-10-16 13:00:00,121.5,121.51,121.31,121.36,5761.0,109.1354,109.1444,108.9647,109.0096,5761.0
2015-10-16 13:10:00,121.38,121.43,121.32,121.39,4745.0,109.0276,109.0725,108.9737,109.0366,4745.0
2015-10-16 13:20:00,121.44,121.51,121.42,121.42,13797.0,109.0815,109.1444,109.0635,109.0635,13797.0
2015-10-16 13:30:00,121.43,121.54,121.39,121.48,15335.0,109.0725,109.1713,109.0366,109.1174,15335.0
2015-10-16 13:40:00,121.48,121.52,121.45,121.45,4412.0,109.1174,109.1533,109.0905,109.0905,4412.0
2015-10-16 13:50:00,121.46,121.5,121.35,121.35,7262.0,109.0995,109.1354,109.0006,109.0006,7262.0
2015-10-16 14:00:00,121.35,121.46,121.29,121.4,8633.0,109.0006,109.0995,108.9468,109.0456,8633.0
2015-10-16 14:10:00,121.41,121.64,121.38,121.58,11470.0,109.0545,109.2611,109.0276,109.2072,11470.0
2015-10-16 14:20:00,121.58,121.66,121.5,121.65,7459.0,109.2072,109.2791,109.1354,109.2701,7459.0
2015-10-16 14:30:00,121.65,121.79,121.61,121.79,10084.0,109.2701,109.3959,109.2342,109.3959,10084.0
2015-10-16 14:40:00,121.8,121.98,121.8,121.89,22925.0,109.4049,109.5665,109.4049,109.4857,22925.0
2015-10-16 14:50:00,121.9,121.99,121.86,121.95,14557.0,109.4947,109.5755,109.4587,109.5396,14557.0
2015-10-16 15:00:00,121.97,121.99,121.89,121.94,9116.0,109.5576,109.5755,109.4857,109.5306,9116.0
2015-10-16 15:10:00,121.92,121.95,121.88,121.95,16303.0,109.5126,109.5396,109.4767,109.5396,16303.0
2015-10-16 15:20:00,121.96,121.97,121.86,121.88,14848.0,109.5486,109.5576,109.4587,109.4767,14848.0
2015-10-16 15:30:00,121.89,122.02,121.89,121.96,26474.0,109.4857,109.6025,109.4857,109.5486,26474.0
2015-10-16 15:40:00,121.93,121.99,121.88,121.99,33131.0,109.5216,109.5755,109.4767,109.5755,33131.0
2015-10-16 15:50:00,121.99,122.15,121.94,122.09,103090.0,109.5755,109.7192,109.5306,109.6653,103090.0
2015-10-19 09:30:00,120.67,120.94,120.09,120.13,101116.0,108.3898,108.6324,107.8689,107.9048,101116.0
2015-10-19 09:40:00,120.07,120.14,119.65,119.7,59621.0,107.8509,107.9138,107.4736,107.5186,59621.0
2015-10-19 09:50:00,119.7,120.26,119.68,120.15,64550.0,107.5186,108.0216,107.5006,107.9228,64550.0
2015-10-19 10:00:00,120.12,120.12,119.72,119.88,32863.0,107.8958,107.8958,107.5365,107.6802,32863.0
2015-10-19 10:10:00,119.88,120.23,119.76,120.15,28940.0,107.6802,107.9946,107.5725,107.9228,28940.0
2015-10-19 10:20:00,120.18,120.23,119.79,119.84,24349.0,107.9497,107.9946,107.5994,107.6443,24349.0
2015-10-19 10:30:00,119.81,120.05,119.72,119.97,46127.0,107.6174,107.8329,107.5365,107.7611,46127.0
2015-10-19 10:40:00,119.98,120.07,119.76,119.82,23637.0,107.7701,107.8509,107.5725,107.6263,23637.0
2015-10-19 10:50:00,119.77,119.79,119.47,119.5,30312.0,107.5814,107.5994,107.312,107.3389,30312.0
2015-10-19 11:00:00,119.5,119.5,119.21,119.21,51886.0,107.3389,107.3389,107.0784,107.0784,51886.0
2015-10-19 11:10:00,119.2,119.55,119.2,119.48,23743.0,107.0694,107.3838,107.0694,107.3209,23743.0
2015-10-19 11:20:00,119.44,119.48,119.33,119.36,20708.0,107.285,107.3209,107.1862,107.2132,20708.0
2015-10-19 11:30:00,119.36,119.55,119.31,119.34,35352.0,107.2132,107.3838,107.1683,107.1952,35352.0
2015-10-19 11:40:00,119.34,119.37,119.06,119.09,55661.0,107.1952,107.2221,106.9437,106.9706,55661.0
2015-10-19 11:50:00,119.1,119.3,119.07,119.15,33869.0,106.9796,107.1593,106.9527,107.0245,33869.0
2015-10-19 12:00:00,119.18,119.21,119.02,119.11,31295.0,107.0515,107.0784,106.9078,106.9886,31295.0
2015-10-19 12:10:00,119.1,119.13,118.69,118.7,36114.0,106.9796,107.0066,106.6113,106.6203,36114.0
2015-10-19 12:20:00,118.7,118.78,118.48,118.75,44232.0,106.6203,106.6922,106.4227,106.6652,44232.0
2015-10-19 12:30:00,118.79,118.91,118.68,118.7,15612.0,106.7012,106.809,106.6024,106.6203,15612.0
2015-10-19 12:40:00,118.71,118.77,118.59,118.61,20908.0,106.6293,106.6832,106.5215,106.5395,20908.0
2015-10-19 12:50:00,118.61,118.66,118.46,118.61,16604.0,106.5395,106.5844,106.4048,106.5395,16604.0
2015-10-19 13:00:00,118.64,118.7,118.43,118.48,28677.0,106.5664,106.6203,106.3778,106.4227,28677.0
2015-10-19 13:10:00,118.48,118.7,118.45,118.6,13426.0,106.4227,106.6203,106.3958,106.5305,13426.0
2015-10-19 13:20:00,118.61,118.87,118.61,118.74,36408.0,106.5395,106.773,106.5395,106.6563,36408.0
2015-10-19 13:30:00,118.74,118.91,118.67,118.85,29840.0,106.6563,106.809,106.5934,106.7551,29840.0
2015-10-19 13:40:00,118.89,118.95,118.8,118.9,8412.0,106.791,106.8449,106.7102,106.8,8412.0
2015-10-19 13:50:00,118.92,119.0,118.9,118.96,14018.0,106.8179,106.8898,106.8,106.8539,14018.0
2015-10-19 14:00:00,118.96,118.98,118.81,118.9,28601.0,106.8539,106.8718,106.7191,106.8,28601.0
2015-10-19 14:10:00,118.92,119.0,118.85,118.91,24632.0,106.8179,106.8898,106.7551,106.809,24632.0
2015-10-19 14:20:00,118.92,119.02,118.79,118.97,26442.0,106.8179,106.9078,106.7012,106.8629,26442.0
2015-10-19 14:30:00,118.97,119.18,118.94,119.09,57696.0,106.8629,107.0515,106.8359,106.9706,57696.0
2015-10-19 14:40:00,119.09,119.27,119.07,119.12,44457.0,106.9706,107.1323,106.9527,106.9976,44457.0
2015-10-19 14:50:00,119.12,119.41,119.12,119.41,36761.0,106.9976,107.2581,106.9976,107.2581,36761.0
2015-10-19 15:00:00,119.43,119.45,119.26,119.28,44946.0,107.276,107.294,107.1233,107.1413,44946.0
2015-10-19 15:10:00,119.26,119.31,119.18,119.23,62528.0,107.1233,107.1683,107.0515,107.0964,62528.0
2015-10-19 15:20:00,119.23,119.51,119.23,119.31,55041.0,107.0964,107.3479,107.0964,107.1683,55041.0
2015-10-19 15:30:00,119.31,119.38,119.25,119.29,47857.0,107.1683,107.2311,107.1144,107.1503,47857.0
2015-10-19 15:40:00,119.26,119.4,119.25,119.33,51093.0,107.1233,107.2491,107.1144,107.1862,51093.0
2015-10-19 15:50:00,119.33,119.45,119.3,119.4,132759.0,107.1862,107.294,107.1593,107.2491,132759.0
2015-10-20 09:30:00,119.13,119.78,118.78,119.36,37214.0,107.0066,107.5904,106.6922,107.2132,37214.0
2015-10-20 09:40:00,119.31,119.62,119.21,119.28,29468.0,107.1683,107.4467,107.0784,107.1413,29468.0
2015-10-20 09:50:00,119.28,119.52,119.24,119.4,38138.0,107.1413,107.3569,107.1054,107.2491,38138.0
2015-10-20 10:00:00,119.41,120.0,119.4,119.99,14818.0,107.2581,107.788,107.2491,107.779,14818.0
2015-10-20 10:10:00,119.97,119.99,119.74,119.79,19083.0,107.7611,107.779,107.5545,107.5994,19083.0
2015-10-20 10:20:00,119.79,119.83,119.6,119.82,19047.0,107.5994,107.6353,107.4287,107.6263,19047.0
2015-10-20 10:30:00,119.84,119.91,119.79,119.91,13498.0,107.6443,107.7072,107.5994,107.7072,13498.0
2015-10-20 10:40:00,119.92,120.06,119.9,119.93,33397.0,107.7162,107.8419,107.6982,107.7252,33397.0
2015-10-20 10:50:00,119.98,120.0,119.89,119.89,15249.0,107.7701,107.788,107.6892,107.6892,15249.0
2015-10-20 11:00:00,119.89,119.89,119.64,119.66,17210.0,107.6892,107.6892,107.4647,107.4826,17210.0
2015-10-20 11:10:00,119.65,119.66,119.3,119.31,28669.0,107.4736,107.4826,107.1593,107.1683,28669.0
2015-10-20 11:20:00,119.29,119.41,119.28,119.3,17549.0,107.1503,107.2581,107.1413,107.1593,17549.0
2015-10-20 11:30:00,119.3,119.35,119.08,119.18,29848.0,107.1593,107.2042,106.9617,107.0515,29848.0
2015-10-20 11:40:00,119.21,119.41,119.19,119.33,25512.0,107.0784,107.2581,107.0605,107.1862,25512.0
2015-10-20 11:50:00,119.33,119.42,119.28,119.32,17071.0,107.1862,107.2671,107.1413,107.1772,17071.0
2015-10-20 12:00:00,119.32,119.5,119.24,119.5,18853.0,107.1772,107.3389,107.1054,107.3389,18853.0
2015-10-20 12:10:00,119.5,119.51,119.36,119.36,9501.0,107.3389,107.3479,107.2132,107.2132,9501.0
2015-10-20 12:20:00,119.37,119.52,119.29,119.5,9081.0,107.2221,107.3569,107.1503,107.3389,9081.0
2015-10-20 12:30:00,119.48,119.48,119.27,119.29,9112.0,107.3209,107.3209,107.1323,107.1503,9112.0
2015-10-20 12:40:00,119.32,119.42,119.31,119.36,14161.0,107.1772,107.2671,107.1683,107.2132,14161.0
2015-10-20 12:50:00,119.35,119.43,119.34,119.39,9084.0,107.2042,107.276,107.1952,107.2401,9084.0
2015-10-20 13:00:00,119.39,119.39,119.27,119.27,8875.0,107.2401,107.2401,107.1323,107.1323,8875.0
2015-10-20 13:10:00,119.3,119.47,119.3,119.43,8231.0,107.1593,107.312,107.1593,107.276,8231.0
2015-10-20 13:20:00,119.44,119.46,119.27,119.29,11867.0,107.285,107.303,107.1323,107.1503,11867.0
2015-10-20 13:30:00,119.28,119.29,119.13,119.18,16487.0,107.1413,107.1503,107.0066,107.0515,16487.0
2015-10-20 13:40:00,119.2,119.32,119.19,119.32,9170.0,107.0694,107.1772,107.0605,107.1772,9170.0
2015-10-20 13:50:00,119.33,119.43,119.31,119.43,12939.0,107.1862,107.276,107.1683,107.276,12939.0
2015-10-20 14:00:00,119.42,119.49,119.39,119.44,15778.0,107.2671,107.3299,107.2401,107.285,15778.0
2015-10-20 14:10:00,119.45,119.52,119.38,119.43,13515.0,107.294,107.3569,107.2311,107.276,13515.0
2015-10-20 14:20:00,119.43,119.49,119.34,119.49,11220.0,107.276,107.3299,107.1952,107.3299,11220.0
2015-10-20 14:30:00,119.5,119.54,119.44,119.5,16332.0,107.3389,107.3748,107.285,107.3389,16332.0
2015-10-20 14:40:00,119.5,119.59,119.49,119.59,16798.0,107.3389,107.4198,107.3299,107.4198,16798.0
2015-10-20 14:50:00,119.59,119.77,119.58,119.76,19228.0,107.4198,107.5814,107.4108,107.5725,19228.0
2015-10-20 15:00:00,119.75,119.78,119.62,119.67,22806.0,107.5635,107.5904,107.4467,107.4916,22806.0
2015-10-20 15:10:00,119.66,119.7,119.52,119.53,32377.0,107.4826,107.5186,107.3569,107.3659,32377.0
2015-10-20 15:20:00,119.53,119.7,119.53,119.66,28039.0,107.3659,107.5186,107.3659,107.4826,28039.0
2015-10-20 15:30:00,119.67,119.69,119.53,119.58,22277.0,107.4916,107.5096,107.3659,107.4108,22277.0
2015-10-20 15:40:00,119.6,119.68,119.49,119.55,30002.0,107.4287,107.5006,107.3299,107.3838,30002.0
2015-10-20 15:50:00,119.56,119.57,119.34,119.43,79131.0,107.3928,107.4018,107.1952,107.276,79131.0
2015-10-21 09:30:00,119.9,120.0,119.36,119.51,14396.0,107.6982,107.788,107.2132,107.3479,14396.0
2015-10-21 09:40:00,119.45,119.51,119.22,119.22,11410.0,107.294,107.3479,107.0874,107.0874,11410.0
2015-10-21 09:50:00,119.28,119.29,118.91,118.95,26694.0,107.1413,107.1503,106.809,106.8449,26694.0
2015-10-21 10:00:00,118.95,119.0,118.59,118.62,39721.0,106.8449,106.8898,106.5215,106.5485,39721.0
2015-10-21 10:10:00,118.67,118.71,118.34,118.36,27421.0,106.5934,106.6293,106.297,106.3149,27421.0
2015-10-21 10:20:00,118.34,118.35,118.07,118.19,32008.0,106.297,106.3059,106.0544,106.1622,32008.0
2015-10-21 10:30:00,118.13,118.37,118.07,118.37,22270.0,106.1083,106.3239,106.0544,106.3239,22270.0
2015-10-21 10:40:00,118.37,118.73,118.31,118.68,16567.0,106.3239,106.6473,106.27,106.6024,16567.0
2015-10-21 10:50:00,118.68,118.85,118.62,118.68,21836.0,106.6024,106.7551,106.5485,106.6024,21836.0
2015-10-21 11:00:00,118.69,118.78,118.63,118.63,13795.0,106.6113,106.6922,106.5575,106.5575,13795.0
2015-10-21 11:10:00,118.63,118.65,118.53,118.61,17106.0,106.5575,106.5754,106.4676,106.5395,17106.0
2015-10-21 11:20:00,118.57,118.97,118.55,118.88,29723.0,106.5036,106.8629,106.4856,106.782,29723.0
2015-10-21 11:30:00,118.9,119.08,118.84,119.06,12662.0,106.8,106.9617,106.7461,106.9437,12662.0
2015-10-21 11:40:00,119.07,119.13,119.0,119.0,14421.0,106.9527,107.0066,106.8898,106.8898,14421.0
2015-10-21 11:50:00,119.0,119.11,119.0,119.06,12244.0,106.8898,106.9886,106.8898,106.9437,12244.0
2015-10-21 12:00:00,119.05,119.1,119.02,119.07,69598.0,106.9347,106.9796,106.9078,106.9527,69598.0
2015-10-21 12:10:00,119.07,119.09,119.01,119.03,15156.0,106.9527,106.9706,106.8988,106.9167,15156.0
2015-10-21 12:20:00,119.05,119.11,118.97,118.97,19799.0,106.9347,106.9886,106.8629,106.8629,19799.0
2015-10-21 12:30:00,118.97,119.02,118.93,119.02,17478.0,106.8629,106.9078,106.8269,106.9078,17478.0
2015-10-21 12:40:00,119.03,119.03,118.89,118.95,11700.0,106.9167,106.9167,106.791,106.8449,11700.0
2015-10-21 12:50:00,118.94,118.96,118.59,118.59,53337.0,106.8359,106.8539,106.5215,106.5215,53337.0
2015-10-21 13:00:00,118.6,118.6,118.08,118.18,32399.0,106.5305,106.5305,106.0634,106.1532,32399.0
2015-10-21 13:10:00,118.17,118.21,117.57,117.6,46585.0,106.1443,106.1802,105.6053,105.6323,46585.0
2015-10-21 13:20:00,117.55,117.84,117.53,117.68,31372.0,105.5874,105.8478,105.5694,105.7041,31372.0
2015-10-21 13:30:00,117.68,117.88,117.68,117.82,20748.0,105.7041,105.8838,105.7041,105.8299,20748.0
2015-10-21 13:40:00,117.84,117.98,117.82,117.96,13672.0,105.8478,105.9736,105.8299,105.9556,13672.0
2015-10-21 13:50:00,117.95,118.13,117.89,118.05,12781.0,105.9467,106.1083,105.8928,106.0365,12781.0
2015-10-21 14:00:00,118.04,118.04,117.85,117.92,16225.0,106.0275,106.0275,105.8568,105.9197,16225.0
2015-10-21 14:10:00,117.9,118.07,117.9,118.07,12294.0,105.9017,106.0544,105.9017,106.0544,12294.0
2015-10-21 14:20:00,118.07,118.09,117.91,117.97,15034.0,106.0544,106.0724,105.9107,105.9646,15034.0
2015-10-21 14:30:00,117.97,118.3,117.95,118.29,33255.0,105.9646,106.261,105.9467,106.2521,33255.0
2015-10-21 14:40:00,118.31,118.37,118.18,118.21,21955.0,106.27,106.3239,106.1532,106.1802,21955.0
2015-10-21 14:50:00,118.21,118.25,118.04,118.07,24155.0,106.1802,106.2161,106.0275,106.0544,24155.0
2015-10-21 15:00:00,118.08,118.4,118.07,118.37,25917.0,106.0634,106.3509,106.0544,106.3239,25917.0
2015-10-21 15:10:00,118.39,118.39,117.97,117.97,28281.0,106.3419,106.3419,105.9646,105.9646,28281.0
2015-10-21 15:20:00,117.96,118.2,117.96,118.14,24497.0,105.9556,106.1712,105.9556,106.1173,24497.0
2015-10-21 15:30:00,118.14,118.2,118.06,118.09,37980.0,106.1173,106.1712,106.0455,106.0724,37980.0
2015-10-21 15:40:00,118.07,118.07,117.86,117.96,50514.0,106.0544,106.0544,105.8658,105.9556,50514.0
2015-10-21 15:50:00,117.96,117.96,117.69,117.89,95530.0,105.9556,105.9556,105.7131,105.8928,95530.0
2015-10-22 09:30:00,118.82,119.5,118.44,118.77,58450.0,106.7281,107.3389,106.3868,106.6832,58450.0
2015-10-22 09:40:00,118.84,118.89,118.34,118.51,89611.0,106.7461,106.791,106.297,106.4497,89611.0
2015-10-22 09:50:00,118.52,119.04,118.49,119.0,35809.0,106.4586,106.9257,106.4317,106.8898,35809.0
2015-10-22 10:00:00,119.0,119.17,118.77,118.79,26507.0,106.8898,107.0425,106.6832,106.7012,26507.0
2015-10-22 10:10:00,118.78,118.95,118.64,118.66,34295.0,106.6922,106.8449,106.5664,106.5844,34295.0
2015-10-22 10:20:00,118.62,118.72,118.44,118.72,35694.0,106.5485,106.6383,106.3868,106.6383,35694.0
2015-10-22 10:30:00,118.73,118.75,118.47,118.59,35081.0,106.6473,106.6652,106.4137,106.5215,35081.0
2015-10-22 10:40:00,118.62,118.76,118.54,118.65,36261.0,106.5485,106.6742,106.4766,106.5754,36261.0
2015-10-22 10:50:00,118.69,118.82,118.5,118.82,19231.0,106.6113,106.7281,106.4407,106.7281,19231.0
2015-10-22 11:00:00,118.83,118.87,118.74,118.78,26412.0,106.7371,106.773,106.6563,106.6922,26412.0
2015-10-22 11:10:00,118.78,118.85,118.75,118.82,46688.0,106.6922,106.7551,106.6652,106.7281,46688.0
2015-10-22 11:20:00,118.81,119.13,118.75,119.13,28452.0,106.7191,107.0066,106.6652,107.0066,28452.0
2015-10-22 11:30:00,119.14,119.42,119.14,119.36,44454.0,107.0156,107.2671,107.0156,107.2132,44454.0
2015-10-22 11:40:00,119.38,119.55,119.32,119.5,51124.0,107.2311,107.3838,107.1772,107.3389,51124.0
2015-10-22 11:50:00,119.52,119.89,119.49,119.89,31148.0,107.3569,107.6892,107.3299,107.6892,31148.0
2015-10-22 12:00:00,119.9,120.03,119.85,120.0,29731.0,107.6982,107.815,107.6533,107.788,29731.0
2015-10-22 12:10:00,120.03,120.04,119.86,119.97,60913.0,107.815,107.824,107.6623,107.7611,60913.0
2015-10-22 12:20:00,119.97,120.04,119.87,120.03,37543.0,107.7611,107.824,107.6713,107.815,37543.0
2015-10-22 12:30:00,120.04,120.09,119.92,120.06,46196.0,107.824,107.8689,107.7162,107.8419,46196.0
2015-10-22 12:40:00,120.07,120.16,119.97,119.98,34068.0,107.8509,107.9317,107.7611,107.7701,34068.0
2015-10-22 12:50:00,119.96,119.99,119.76,119.89,22855.0,107.7521,107.779,107.5725,107.6892,22855.0
2015-10-22 13:00:00,119.88,119.98,119.82,119.85,29632.0,107.6802,107.7701,107.6263,107.6533,29632.0
2015-10-22 13:10:00,119.88,119.91,119.66,119.69,32872.0,107.6802,107.7072,107.4826,107.5096,32872.0
2015-10-22 13:20:00,119.65,119.67,119.51,119.56,36488.0,107.4736,107.4916,107.3479,107.3928,36488.0
2015-10-22 13:30:00,119.57,119.89,119.55,119.86,57928.0,107.4018,107.6892,107.3838,107.6623,57928.0
2015-10-22 13:40:00,119.88,119.88,119.72,119.79,50276.0,107.6802,107.6802,107.5365,107.5994,50276.0
2015-10-22 13:50:00,119.79,119.85,119.73,119.76,32859.0,107.5994,107.6533,107.5455,107.5725,32859.0
2015-10-22 14:00:00,119.76,119.81,119.62,119.7,91960.0,107.5725,107.6174,107.4467,107.5186,91960.0
2015-10-22 14:10:00,119.7,119.72,119.54,119.69,75410.0,107.5186,107.5365,107.3748,107.5096,75410.0
2015-10-22 14:20:00,119.65,119.78,119.58,119.72,25242.0,107.4736,107.5904,107.4108,107.5365,25242.0
2015-10-22 14:30:00,119.74,119.74,119.53,119.59,26678.0,107.5545,107.5545,107.3659,107.4198,26678.0
2015-10-22 14:40:00,119.59,119.7,119.57,119.66,52225.0,107.4198,107.5186,107.4018,107.4826,52225.0
2015-10-22 14:50:00,119.67,119.76,119.6,119.72,54963.0,107.4916,107.5725,107.4287,107.5365,54963.0
2015-10-22 15:00:00,119.72,119.75,119.59,119.63,48349.0,107.5365,107.5635,107.4198,107.4557,48349.0
2015-10-22 15:10:00,119.64,119.98,119.63,119.97,71019.0,107.4647,107.7701,107.4557,107.7611,71019.0
2015-10-22 15:20:00,119.97,120.1,119.96,120.1,92161.0,107.7611,107.8779,107.7521,107.8779,92161.0
2015-10-22 15:30:00,120.1,120.25,120.09,120.2,76616.0,107.8779,108.0126,107.8689,107.9677,76616.0
2015-10-22 15:40:00,120.21,120.77,120.2,120.65,147568.0,107.9767,108.4797,107.9677,108.3719,147568.0
2015-10-22 15:50:00,120.65,120.67,120.46,120.54,187142.0,108.3719,108.3898,108.2012,108.2731,187142.0
2015-10-23 09:30:00,121.25,121.62,120.62,120.93,44309.0,108.9108,109.2432,108.3449,108.6234,44309.0
2015-10-23 09:40:00,120.79,121.12,120.72,120.93,25542.0,108.4976,108.7941,108.4348,108.6234,25542.0
2015-10-23 09:50:00,120.97,121.09,120.89,120.99,22532.0,108.6593,108.7671,108.5875,108.6773,22532.0
2015-10-23 10:00:00,120.97,121.09,120.84,121.05,20595.0,108.6593,108.7671,108.5425,108.7312,20595.0
2015-10-23 10:10:00,121.08,121.13,120.93,121.01,16609.0,108.7581,108.803,108.6234,108.6952,16609.0
2015-10-23 10:20:00,121.01,121.15,120.83,120.83,27028.0,108.6952,108.821,108.5336,108.5336,27028.0
2015-10-23 10:30:00,120.84,121.05,120.74,120.98,39715.0,108.5425,108.7312,108.4527,108.6683,39715.0
2015-10-23 10:40:00,121.0,121.08,120.67,120.74,84105.0,108.6863,108.7581,108.3898,108.4527,84105.0
2015-10-23 10:50:00,120.68,120.69,120.32,120.47,18091.0,108.3988,108.4078,108.0755,108.2102,18091.0
2015-10-23 11:00:00,120.49,120.69,120.45,120.59,10727.0,108.2282,108.4078,108.1922,108.318,10727.0
2015-10-23 11:10:00,120.57,120.62,120.43,120.45,16015.0,108.3,108.3449,108.1743,108.1922,16015.0
2015-10-23 11:20:00,120.43,120.63,120.4,120.42,36903.0,108.1743,108.3539,108.1473,108.1653,36903.0
2015-10-23 11:30:00,120.4,120.4,120.04,120.12,23560.0,108.1473,108.1473,107.824,107.8958,23560.0
2015-10-23 11:40:00,120.12,120.24,120.01,120.16,16591.0,107.8958,108.0036,107.797,107.9317,16591.0
2015-10-23 11:50:00,120.14,120.21,120.05,120.08,7953.0,107.9138,107.9767,107.8329,107.8599,7953.0
2015-10-23 12:00:00,120.07,120.09,119.79,119.91,10927.0,107.8509,107.8689,107.5994,107.7072,10927.0
2015-10-23 12:10:00,119.86,119.88,119.67,119.88,9046.0,107.6623,107.6802,107.4916,107.6802,9046.0
2015-10-23 12:20:00,119.9,120.14,119.9,120.09,9700.0,107.6982,107.9138,107.6982,107.8689,9700.0
2015-10-23 12:30:00,120.09,120.21,120.04,120.04,14465.0,107.8689,107.9767,107.824,107.824,14465.0
2015-10-23 12:40:00,120.07,120.13,120.0,120.02,12459.0,107.8509,107.9048,107.788,107.806,12459.0
2015-10-23 12:50:00,120.01,120.17,120.0,120.1,9271.0,107.797,107.9407,107.788,107.8779,9271.0
2015-10-23 13:00:00,120.1,120.1,119.98,120.0,18807.0,107.8779,107.8779,107.7701,107.788,18807.0
2015-10-23 13:10:00,119.98,120.01,119.95,119.98,11288.0,107.7701,107.797,107.7431,107.7701,11288.0
2015-10-23 13:20:00,119.99,120.08,119.93,119.94,20087.0,107.779,107.8599,107.7252,107.7341,20087.0
2015-10-23 13:30:00,119.94,120.16,119.94,120.06,11768.0,107.7341,107.9317,107.7341,107.8419,11768.0
2015-10-23 13:40:00,120.04,120.06,119.9,120.03,20392.0,107.824,107.8419,107.6982,107.815,20392.0
2015-10-23 13:50:00,120.03,120.12,119.98,120.08,20564.0,107.815,107.8958,107.7701,107.8599,20564.0
2015-10-23 14:00:00,120.08,120.29,120.05,120.29,16104.0,107.8599,108.0485,107.8329,108.0485,16104.0
2015-10-23 14:10:00,120.29,120.34,120.21,120.31,16217.0,108.0485,108.0934,107.9767,108.0665,16217.0
2015-10-23 14:20:00,120.31,120.5,120.29,120.3,26274.0,108.0665,108.2371,108.0485,108.0575,26274.0
2015-10-23 14:30:00,120.32,120.33,120.18,120.26,44682.0,108.0755,108.0844,107.9497,108.0216,44682.0
2015-10-23 14:40:00,120.28,120.53,120.23,120.5,36124.0,108.0395,108.2641,107.9946,108.2371,36124.0
2015-10-23 14:50:00,120.5,120.5,120.3,120.31,23550.0,108.2371,108.2371,108.0575,108.0665,23550.0
2015-10-23 15:00:00,120.32,120.41,120.22,120.3,23321.0,108.0755,108.1563,107.9856,108.0575,23321.0
2015-10-23 15:10:00,120.3,120.46,120.24,120.3,37597.0,108.0575,108.2012,108.0036,108.0575,37597.0
2015-10-23 15:20:00,120.29,120.33,119.98,120.01,38996.0,108.0485,108.0844,107.7701,107.797,38996.0
2015-10-23 15:30:00,120.04,120.2,119.97,120.13,47681.0,107.824,107.9677,107.7611,107.9048,47681.0
2015-10-23 15:40:00,120.13,120.24,120.1,120.18,48849.0,107.9048,108.0036,107.8779,107.9497,48849.0
2015-10-23 15:50:00,120.18,120.2,119.95,120.01,113454.0,107.9497,107.9677,107.7431,107.797,113454.0
2015-10-26 09:30:00,120.23,120.85,120.23,120.72,29424.0,107.9946,108.5515,107.9946,108.4348,29424.0
2015-10-26 09:40:00,120.68,120.7,120.18,120.23,18070.0,108.3988,108.4168,107.9497,107.9946,18070.0
2015-10-26 09:50:00,120.29,120.29,120.05,120.19,15616.0,108.0485,108.0485,107.8329,107.9587,15616.0
2015-10-26 10:00:00,120.23,120.28,119.9,120.24,15224.0,107.9946,108.0395,107.6982,108.0036,15224.0
2015-10-26 10:10:00,120.27,120.34,120.15,120.26,32616.0,108.0306,108.0934,107.9228,108.0216,32616.0
2015-10-26 10:20:00,120.27,120.45,120.27,120.38,25746.0,108.0306,108.1922,108.0306,108.1294,25746.0
2015-10-26 10:30:00,120.34,120.59,120.19,120.36,44591.0,108.0934,108.318,107.9587,108.1114,44591.0
2015-10-26 10:40:00,120.42,120.46,120.31,120.36,20516.0,108.1653,108.2012,108.0665,108.1114,20516.0
2015-10-26 10:50:00,120.35,120.51,120.32,120.38,13078.0,108.1024,108.2461,108.0755,108.1294,13078.0
2015-10-26 11:00:00,120.42,120.63,120.36,120.61,13301.0,108.1653,108.3539,108.1114,108.336,13301.0
2015-10-26 11:10:00,120.61,120.66,120.35,120.4,18965.0,108.336,108.3809,108.1024,108.1473,18965.0
2015-10-26 11:20:00,120.37,120.55,120.37,120.46,11735.0,108.1204,108.2821,108.1204,108.2012,11735.0
2015-10-26 11:30:00,120.47,120.74,120.46,120.54,18669.0,108.2102,108.4527,108.2012,108.2731,18669.0
2015-10-26 11:40:00,120.55,120.7,120.48,120.59,19760.0,108.2821,108.4168,108.2192,108.318,19760.0
2015-10-26 11:50:00,120.59,120.62,120.51,120.51,22524.0,108.318,108.3449,108.2461,108.2461,22524.0
2015-10-26 12:00:00,120.5,120.57,120.31,120.37,15184.0,108.2371,108.3,108.0665,108.1204,15184.0
2015-10-26 12:10:00,120.37,120.37,120.12,120.13,18180.0,108.1204,108.1204,107.8958,107.9048,18180.0
2015-10-26 12:20:00,120.14,120.23,120.12,120.2,21341.0,107.9138,107.9946,107.8958,107.9677,21341.0
2015-10-26 12:30:00,120.2,120.25,120.07,120.08,22651.0,107.9677,108.0126,107.8509,107.8599,22651.0
2015-10-26 12:40:00,120.08,120.38,120.07,120.37,15929.0,107.8599,108.1294,107.8509,108.1204,15929.0
2015-10-26 12:50:00,120.36,120.36,120.12,120.13,18577.0,108.1114,108.1114,107.8958,107.9048,18577.0
2015-10-26 13:00:00,120.12,120.16,120.05,120.14,17791.0,107.8958,107.9317,107.8329,107.9138,17791.0
2015-10-26 13:10:00,120.15,120.16,120.04,120.06,14330.0,107.9228,107.9317,107.824,107.8419,14330.0
2015-10-26 13:20:00,120.05,120.06,119.98,120.03,17836.0,107.8329,107.8419,107.7701,107.815,17836.0
2015-10-26 13:30:00,120.03,120.17,120.03,120.14,21278.0,107.815,107.9407,107.815,107.9138,21278.0
2015-10-26 13:40:00,120.16,120.16,119.99,120.0,18293.0,107.9317,107.9317,107.779,107.788,18293.0
2015-10-26 13:50:00,120.0,120.01,119.88,119.9,16563.0,107.788,107.797,107.6802,107.6982,16563.0
2015-10-26 14:00:00,119.9,120.12,119.9,120.09,13559.0,107.6982,107.8958,107.6982,107.8689,13559.0
2015-10-26 14:10:00,120.09,120.09,119.85,119.87,16602.0,107.8689,107.8689,107.6533,107.6713,16602.0
2015-10-26 14:20:00,119.88,119.91,119.69,119.69,23809.0,107.6802,107.7072,107.5096,107.5096,23809.0
2015-10-26 14:30:00,119.7,119.76,119.61,119.62,23389.0,107.5186,107.5725,107.4377,107.4467,23389.0
2015-10-26 14:40:00,119.62,119.63,119.41,119.52,40872.0,107.4467,107.4557,107.2581,107.3569,40872.0
2015-10-26 14:50:00,119.51,119.57,119.42,119.48,33545.0,107.3479,107.4018,107.2671,107.3209,33545.0
2015-10-26 15:00:00,119.49,119.7,119.45,119.64,26615.0,107.3299,107.5186,107.294,107.4647,26615.0
2015-10-26 15:10:00,119.65,119.66,119.53,119.65,31515.0,107.4736,107.4826,107.3659,107.4736,31515.0
2015-10-26 15:20:00,119.64,119.75,119.56,119.74,26193.0,107.4647,107.5635,107.3928,107.5545,26193.0
2015-10-26 15:30:00,119.75,119.85,119.62,119.66,32923.0,107.5635,107.6533,107.4467,107.4826,32923.0
2015-10-26 15:40:00,119.66,119.69,119.58,119.6,41732.0,107.4826,107.5096,107.4108,107.4287,41732.0
2015-10-26 15:50:00,119.6,119.68,119.55,119.56,77945.0,107.4287,107.5006,107.3838,107.3928,77945.0
2015-10-27 09:30:00,119.07,119.4,118.84,119.0,26355.0,106.9527,107.2491,106.7461,106.8898,26355.0
2015-10-27 09:40:00,119.05,119.08,118.75,118.76,17375.0,106.9347,106.9617,106.6652,106.6742,17375.0
2015-10-27 09:50:00,118.8,119.02,118.7,118.99,29852.0,106.7102,106.9078,106.6203,106.8808,29852.0
2015-10-27 10:00:00,118.92,119.04,118.87,118.95,23441.0,106.8179,106.9257,106.773,106.8449,23441.0
2015-10-27 10:10:00,118.94,118.94,118.31,118.41,15622.0,106.8359,106.8359,106.27,106.3598,15622.0
2015-10-27 10:20:00,118.41,118.41,118.11,118.19,21002.0,106.3598,106.3598,106.0904,106.1622,21002.0
2015-10-27 10:30:00,118.23,118.23,117.81,117.91,18696.0,106.1982,106.1982,105.8209,105.9107,18696.0
2015-10-27 10:40:00,117.92,118.56,117.92,118.47,10026.0,105.9197,106.4946,105.9197,106.4137,10026.0
2015-10-27 10:50:00,118.48,118.6,118.4,118.56,10863.0,106.4227,106.5305,106.3509,106.4946,10863.0
2015-10-27 11:00:00,118.56,118.72,118.45,118.58,17812.0,106.4946,106.6383,106.3958,106.5125,17812.0
2015-10-27 11:10:00,118.62,118.62,118.52,118.54,11193.0,106.5485,106.5485,106.4586,106.4766,11193.0
2015-10-27 11:20:00,118.57,118.66,118.49,118.59,26245.0,106.5036,106.5844,106.4317,106.5215,26245.0
2015-10-27 11:30:00,118.56,118.6,118.33,118.39,22411.0,106.4946,106.5305,106.288,106.3419,22411.0
2015-10-27 11:40:00,118.39,118.58,118.36,118.44,12630.0,106.3419,106.5125,106.3149,106.3868,12630.0
2015-10-27 11:50:00,118.44,118.47,118.11,118.12,18027.0,106.3868,106.4137,106.0904,106.0994,18027.0
2015-10-27 12:00:00,118.13,118.27,118.08,118.26,13061.0,106.1083,106.2341,106.0634,106.2251,13061.0
2015-10-27 12:10:00,118.25,118.29,118.14,118.23,13395.0,106.2161,106.2521,106.1173,106.1982,13395.0
2015-10-27 12:20:00,118.25,118.4,118.24,118.35,9870.0,106.2161,106.3509,106.2071,106.3059,9870.0
2015-10-27 12:30:00,118.35,118.5,118.33,118.5,15521.0,106.3059,106.4407,106.288,106.4407,15521.0
2015-10-27 12:40:00,118.48,118.48,118.41,118.46,16160.0,106.4227,106.4227,106.3598,106.4048,16160.0
2015-10-27 12:50:00,118.45,118.48,118.28,118.28,27213.0,106.3958,106.4227,106.2431,106.2431,27213.0
2015-10-27 13:00:00,118.27,118.27,117.91,118.08,15388.0,106.2341,106.2341,105.9107,106.0634,15388.0
2015-10-27 13:10:00,118.11,118.19,118.08,118.16,9248.0,106.0904,106.1622,106.0634,106.1353,9248.0
2015-10-27 13:20:00,118.15,118.28,118.14,118.26,12918.0,106.1263,106.2431,106.1173,106.2251,12918.0
2015-10-27 13:30:00,118.24,118.4,118.2,118.4,11609.0,106.2071,106.3509,106.1712,106.3509,11609.0
2015-10-27 13:40:00,118.39,118.42,118.32,118.33,9062.0,106.3419,106.3688,106.279,106.288,9062.0
2015-10-27 13:50:00,118.32,118.32,118.18,118.22,12252.0,106.279,106.279,106.1532,106.1892,12252.0
2015-10-27 14:00:00,118.23,118.4,118.21,118.38,13572.0,106.1982,106.3509,106.1802,106.3329,13572.0
2015-10-27 14:10:00,118.39,118.41,118.23,118.25,18548.0,106.3419,106.3598,106.1982,106.2161,18548.0
2015-10-27 14:20:00,118.23,118.33,118.18,118.33,13125.0,106.1982,106.288,106.1532,106.288,13125.0
2015-10-27 14:30:00,118.31,118.43,118.26,118.41,17655.0,106.27,106.3778,106.2251,106.3598,17655.0
2015-10-27 14:40:00,118.41,118.46,118.36,118.4,16536.0,106.3598,106.4048,106.3149,106.3509,16536.0
2015-10-27 14:50:00,118.4,118.46,118.29,118.34,29033.0,106.3509,106.4048,106.2521,106.297,29033.0
2015-10-27 15:00:00,118.34,118.44,118.29,118.37,28257.0,106.297,106.3868,106.2521,106.3239,28257.0
2015-10-27 15:10:00,118.37,118.47,118.37,118.39,16513.0,106.3239,106.4137,106.3239,106.3419,16513.0
2015-10-27 15:20:00,118.38,118.63,118.37,118.58,33517.0,106.3329,106.5575,106.3239,106.5125,33517.0
2015-10-27 15:30:00,118.59,118.61,118.34,118.37,42967.0,106.5215,106.5395,106.297,106.3239,42967.0
2015-10-27 15:40:00,118.37,118.51,118.36,118.49,42322.0,106.3239,106.4497,106.3149,106.4317,42322.0
2015-10-27 15:50:00,118.48,118.54,118.38,118.53,61330.0,106.4227,106.4766,106.3329,106.4676,61330.0
2015-10-28 09:30:00,118.65,119.0,118.4,118.4,17775.0,106.5754,106.8898,106.3509,106.3509,17775.0
2015-10-28 09:40:00,118.47,118.65,118.39,118.4,14941.0,106.4137,106.5754,106.3419,106.3509,14941.0
2015-10-28 09:50:00,118.35,118.71,118.34,118.7,18479.0,106.3059,106.6293,106.297,106.6203,18479.0
2015-10-28 10:00:00,118.69,119.01,118.68,118.98,9580.0,106.6113,106.8988,106.6024,106.8718,9580.0
2015-10-28 10:10:00,119.01,119.01,118.77,118.83,15317.0,106.8988,106.8988,106.6832,106.7371,15317.0
2015-10-28 10:20:00,118.83,118.95,118.47,118.48,33552.0,106.7371,106.8449,106.4137,106.4227,33552.0
2015-10-28 10:30:00,118.46,118.65,118.26,118.61,31202.0,106.4048,106.5754,106.2251,106.5395,31202.0
2015-10-28 10:40:00,118.64,118.82,118.51,118.71,26762.0,106.5664,106.7281,106.4497,106.6293,26762.0
2015-10-28 10:50:00,118.71,118.93,118.59,118.93,11334.0,106.6293,106.8269,106.5215,106.8269,11334.0
2015-10-28 11:00:00,119.01,119.08,118.95,119.06,10791.0,106.8988,106.9617,106.8449,106.9437,10791.0
2015-10-28 11:10:00,119.1,119.22,119.1,119.22,11712.0,106.9796,107.0874,106.9796,107.0874,11712.0
2015-10-28 11:20:00,119.21,119.25,119.06,119.24,15040.0,107.0784,107.1144,106.9437,107.1054,15040.0
2015-10-28 11:30:00,119.25,119.39,119.21,119.38,18093.0,107.1144,107.2401,107.0784,107.2311,18093.0
2015-10-28 11:40:00,119.37,119.45,119.23,119.34,9557.0,107.2221,107.294,107.0964,107.1952,9557.0
2015-10-28 11:50:00,119.32,119.42,119.19,119.4,17389.0,107.1772,107.2671,107.0605,107.2491,17389.0
2015-10-28 12:00:00,119.39,119.39,119.17,119.32,20930.0,107.2401,107.2401,107.0425,107.1772,20930.0
2015-10-28 12:10:00,119.3,119.49,119.28,119.28,10054.0,107.1593,107.3299,107.1413,107.1413,10054.0
2015-10-28 12:20:00,119.28,119.32,119.1,119.19,10181.0,107.1413,107.1772,106.9796,107.0605,10181.0
2015-10-28 12:30:00,119.18,119.18,119.07,119.13,13760.0,107.0515,107.0515,106.9527,107.0066,13760.0
2015-10-28 12:40:00,119.15,119.23,119.11,119.22,7799.0,107.0245,107.0964,106.9886,107.0874,7799.0
2015-10-28 12:50:00,119.23,119.31,119.23,119.27,7236.0,107.0964,107.1683,107.0964,107.1323,7236.0
2015-10-28 13:00:00,119.26,119.39,119.19,119.31,9166.0,107.1233,107.2401,107.0605,107.1683,9166.0
2015-10-28 13:10:00,119.31,119.37,119.3,119.34,7253.0,107.1683,107.2221,107.1593,107.1952,7253.0
2015-10-28 13:20:00,119.35,119.38,119.1,119.11,10031.0,107.2042,107.2311,106.9796,106.9886,10031.0
2015-10-28 13:30:00,119.08,119.12,119.02,119.07,13627.0,106.9617,106.9976,106.9078,106.9527,13627.0
2015-10-28 13:40:00,119.08,119.23,119.08,119.16,9567.0,106.9617,107.0964,106.9617,107.0335,9567.0
2015-10-28 13:50:00,119.13,119.69,119.12,119.64,20086.0,107.0066,107.5096,106.9976,107.4647,20086.0
2015-10-28 14:00:00,119.65,119.65,118.59,118.73,32417.0,107.4736,107.4736,106.5215,106.6473,32417.0
2015-10-28 14:10:00,118.69,118.73,118.21,118.34,22234.0,106.6113,106.6473,106.1802,106.297,22234.0
2015-10-28 14:20:00,118.33,118.92,118.28,118.81,31384.0,106.288,106.8179,106.2431,106.7191,31384.0
2015-10-28 14:30:00,118.83,118.83,118.46,118.74,15693.0,106.7371,106.7371,106.4048,106.6563,15693.0
2015-10-28 14:40:00,118.85,118.89,118.62,118.75,6189.0,106.7551,106.791,106.5485,106.6652,6189.0
2015-10-28 14:50:00,118.76,119.08,118.74,119.0,8673.0,106.6742,106.9617,106.6563,106.8898,8673.0
2015-10-28 15:00:00,119.03,119.45,118.94,119.35,9691.0,106.9167,107.294,106.8359,107.2042,9691.0
2015-10-28 15:10:00,119.37,119.55,119.34,119.46,10823.0,107.2221,107.3838,107.1952,107.303,10823.0
2015-10-28 15:20:00,119.43,119.56,119.33,119.33,13337.0,107.276,107.3928,107.1862,107.1862,13337.0
2015-10-28 15:30:00,119.34,119.54,119.33,119.52,39108.0,107.1952,107.3748,107.1862,107.3569,39108.0
2015-10-28 15:40:00,119.52,119.68,119.37,119.38,63164.0,107.3569,107.5006,107.2221,107.2311,63164.0
2015-10-28 15:50:00,119.36,119.58,119.29,119.54,125322.0,107.2132,107.4108,107.1503,107.3748,125322.0
2015-10-29 09:30:00,119.03,119.7,119.03,119.34,15695.0,106.9167,107.5186,106.9167,107.1952,15695.0
2015-10-29 09:40:00,119.31,119.43,119.13,119.13,10662.0,107.1683,107.276,107.0066,107.0066,10662.0
2015-10-29 09:50:00,119.17,119.35,119.16,119.35,20783.0,107.0425,107.2042,107.0335,107.2042,20783.0
2015-10-29 10:00:00,119.35,119.57,119.24,119.4,38298.0,107.2042,107.4018,107.1054,107.2491,38298.0
2015-10-29 10:10:00,119.37,119.53,119.21,119.27,19990.0,107.2221,107.3659,107.0784,107.1323,19990.0
2015-10-29 10:20:00,119.26,119.35,119.15,119.15,10459.0,107.1233,107.2042,107.0245,107.0245,10459.0
2015-10-29 10:30:00,119.17,119.43,119.17,119.23,13123.0,107.0425,107.276,107.0425,107.0964,13123.0
2015-10-29 10:40:00,119.19,119.38,119.04,119.08,12519.0,107.0605,107.2311,106.9257,106.9617,12519.0
2015-10-29 10:50:00,119.08,119.32,119.01,119.18,11279.0,106.9617,107.1772,106.8988,107.0515,11279.0
2015-10-29 11:00:00,119.08,119.23,119.08,119.23,5644.0,106.9617,107.0964,106.9617,107.0964,5644.0
2015-10-29 11:10:00,119.22,119.3,119.22,119.28,7614.0,107.0874,107.1593,107.0874,107.1413,7614.0
2015-10-29 11:20:00,119.28,119.41,119.24,119.38,13048.0,107.1413,107.2581,107.1054,107.2311,13048.0
2015-10-29 11:30:00,119.42,119.54,119.37,119.54,27954.0,107.2671,107.3748,107.2221,107.3748,27954.0
2015-10-29 11:40:00,119.5,119.72,119.48,119.71,12218.0,107.3389,107.5365,107.3209,107.5275,12218.0
2015-10-29 11:50:00,119.71,119.93,119.69,119.93,12710.0,107.5275,107.7252,107.5096,107.7252,12710.0
2015-10-29 12:00:00,119.93,119.95,119.55,119.6,15913.0,107.7252,107.7431,107.3838,107.4287,15913.0
2015-10-29 12:10:00,119.6,119.68,119.47,119.63,8165.0,107.4287,107.5006,107.312,107.4557,8165.0
2015-10-29 12:20:00,119.65,119.79,119.61,119.78,11797.0,107.4736,107.5994,107.4377,107.5904,11797.0
2015-10-29 12:30:00,119.77,119.77,119.56,119.56,22978.0,107.5814,107.5814,107.3928,107.3928,22978.0
2015-10-29 12:40:00,119.55,119.63,119.5,119.59,9955.0,107.3838,107.4557,107.3389,107.4198,9955.0
2015-10-29 12:50:00,119.6,119.6,119.48,119.56,9041.0,107.4287,107.4287,107.3209,107.3928,9041.0
2015-10-29 13:00:00,119.59,119.59,119.49,119.57,6856.0,107.4198,107.4198,107.3299,107.4018,6856.0
2015-10-29 13:10:00,119.56,119.65,119.53,119.63,9504.0,107.3928,107.4736,107.3659,107.4557,9504.0
2015-10-29 13:20:00,119.62,119.71,119.6,119.7,12496.0,107.4467,107.5275,107.4287,107.5186,12496.0
2015-10-29 13:30:00,119.71,119.71,119.53,119.55,7572.0,107.5275,107.5275,107.3659,107.3838,7572.0
2015-10-29 13:40:00,119.55,119.67,119.48,119.49,15056.0,107.3838,107.4916,107.3209,107.3299,15056.0
2015-10-29 13:50:00,119.46,119.54,119.44,119.44,12742.0,107.303,107.3748,107.285,107.285,12742.0
2015-10-29 14:00:00,119.43,119.73,119.42,119.7,12538.0,107.276,107.5455,107.2671,107.5186,12538.0
2015-10-29 14:10:00,119.68,119.74,119.62,119.65,12888.0,107.5006,107.5545,107.4467,107.4736,12888.0
2015-10-29 14:20:00,119.66,119.88,119.64,119.76,11314.0,107.4826,107.6802,107.4647,107.5725,11314.0
2015-10-29 14:30:00,119.76,119.85,119.75,119.82,8276.0,107.5725,107.6533,107.5635,107.6263,8276.0
2015-10-29 14:40:00,119.82,119.95,119.81,119.91,15770.0,107.6263,107.7431,107.6174,107.7072,15770.0
2015-10-29 14:50:00,119.92,120.03,119.88,120.0,15307.0,107.7162,107.815,107.6802,107.788,15307.0
2015-10-29 15:00:00,119.99,120.0,119.92,119.93,22318.0,107.779,107.788,107.7162,107.7252,22318.0
2015-10-29 15:10:00,119.94,120.15,119.94,120.15,24946.0,107.7341,107.9228,107.7341,107.9228,24946.0
2015-10-29 15:20:00,120.15,120.18,120.0,120.13,45357.0,107.9228,107.9497,107.788,107.9048,45357.0
2015-10-29 15:30:00,120.11,120.15,120.06,120.09,33378.0,107.8868,107.9228,107.8419,107.8689,33378.0
2015-10-29 15:40:00,120.09,120.14,119.85,119.86,64586.0,107.8689,107.9138,107.6533,107.6623,64586.0
2015-10-29 15:50:00,119.88,119.95,119.75,119.92,94965.0,107.6802,107.7431,107.5635,107.7162,94965.0
2015-10-30 09:30:00,119.89,120.4,119.74,119.87,24745.0,107.6892,108.1473,107.5545,107.6713,24745.0
2015-10-30 09:40:00,119.8,120.33,119.72,120.16,20185.0,107.6084,108.0844,107.5365,107.9317,20185.0
2015-10-30 09:50:00,120.13,120.36,120.09,120.25,24666.0,107.9048,108.1114,107.8689,108.0126,24666.0
2015-10-30 10:00:00,120.32,120.63,120.27,120.56,42678.0,108.0755,108.3539,108.0306,108.291,42678.0
2015-10-30 10:10:00,120.56,120.58,120.1,120.35,52426.0,108.291,108.309,107.8779,108.1024,52426.0
2015-10-30 10:20:00,120.35,120.6,120.35,120.41,32494.0,108.1024,108.327,108.1024,108.1563,32494.0
2015-10-30 10:30:00,120.42,120.65,120.26,120.29,41797.0,108.1653,108.3719,108.0216,108.0485,41797.0
2015-10-30 10:40:00,120.29,120.29,120.08,120.13,44243.0,108.0485,108.0485,107.8599,107.9048,44243.0
2015-10-30 10:50:00,120.13,120.24,120.02,120.13,24303.0,107.9048,108.0036,107.806,107.9048,24303.0
2015-10-30 11:00:00,120.16,120.25,120.05,120.2,32770.0,107.9317,108.0126,107.8329,107.9677,32770.0
2015-10-30 11:10:00,120.21,120.44,120.17,120.39,25495.0,107.9767,108.1833,107.9407,108.1383,25495.0
2015-10-30 11:20:00,120.39,120.45,120.36,120.4,19777.0,108.1383,108.1922,108.1114,108.1473,19777.0
2015-10-30 11:30:00,120.42,120.44,120.18,120.26,18349.0,108.1653,108.1833,107.9497,108.0216,18349.0
2015-10-30 11:40:00,120.28,120.5,120.28,120.44,20779.0,108.0395,108.2371,108.0395,108.1833,20779.0
2015-10-30 11:50:00,120.45,120.67,120.43,120.49,23750.0,108.1922,108.3898,108.1743,108.2282,23750.0
2015-10-30 12:00:00,120.48,120.54,120.36,120.4,14614.0,108.2192,108.2731,108.1114,108.1473,14614.0
2015-10-30 12:10:00,120.4,120.52,120.37,120.52,14719.0,108.1473,108.2551,108.1204,108.2551,14719.0
2015-10-30 12:20:00,120.54,120.66,120.53,120.58,13216.0,108.2731,108.3809,108.2641,108.309,13216.0
2015-10-30 12:30:00,120.58,120.78,120.54,120.71,40161.0,108.309,108.4887,108.2731,108.4258,40161.0
2015-10-30 12:40:00,120.71,120.71,120.58,120.68,12051.0,108.4258,108.4258,108.309,108.3988,12051.0
2015-10-30 12:50:00,120.7,120.94,120.69,120.79,16951.0,108.4168,108.6324,108.4078,108.4976,16951.0
2015-10-30 13:00:00,120.78,120.83,120.6,120.6,17634.0,108.4887,108.5336,108.327,108.327,17634.0
2015-10-30 13:10:00,120.61,120.65,120.51,120.55,22512.0,108.336,108.3719,108.2461,108.2821,22512.0
2015-10-30 13:20:00,120.56,120.65,120.49,120.56,35475.0,108.291,108.3719,108.2282,108.291,35475.0
2015-10-30 13:30:00,120.56,120.66,120.44,120.63,21994.0,108.291,108.3809,108.1833,108.3539,21994.0
2015-10-30 13:40:00,120.62,120.84,120.59,120.74,28614.0,108.3449,108.5425,108.318,108.4527,28614.0
2015-10-30 13:50:00,120.73,120.82,120.66,120.68,24259.0,108.4437,108.5246,108.3809,108.3988,24259.0
2015-10-30 14:00:00,120.67,120.7,120.5,120.5,31436.0,108.3898,108.4168,108.2371,108.2371,31436.0
2015-10-30 14:10:00,120.51,120.9,120.51,120.9,25719.0,108.2461,108.5964,108.2461,108.5964,25719.0
2015-10-30 14:20:00,120.89,120.94,120.85,120.92,28818.0,108.5875,108.6324,108.5515,108.6144,28818.0
2015-10-30 14:30:00,120.92,120.93,120.66,120.66,39747.0,108.6144,108.6234,108.3809,108.3809,39747.0
2015-10-30 14:40:00,120.67,120.8,120.55,120.55,56778.0,108.3898,108.5066,108.2821,108.2821,56778.0
2015-10-30 14:50:00,120.53,120.65,120.48,120.5,30324.0,108.2641,108.3719,108.2192,108.2371,30324.0
2015-10-30 15:00:00,120.48,120.51,120.24,120.35,58194.0,108.2192,108.2461,108.0036,108.1024,58194.0
2015-10-30 15:10:00,120.34,120.4,120.26,120.33,41783.0,108.0934,108.1473,108.0216,108.0844,41783.0
2015-10-30 15:20:00,120.34,120.37,120.13,120.13,55472.0,108.0934,108.1204,107.9048,107.9048,55472.0
2015-10-30 15:30:00,120.13,120.17,120.05,120.16,70595.0,107.9048,107.9407,107.8329,107.9317,70595.0
2015-10-30 15:40:00,120.16,120.6,120.14,120.57,82805.0,107.9317,108.327,107.9138,108.3,82805.0
2015-10-30 15:50:00,120.57,120.57,120.27,120.35,158201.0,108.3,108.3,108.0306,108.1024,158201.0
2015-11-02 09:30:00,116.1,116.5,115.0,116.0,135881.0,104.2849,104.6442,103.2969,104.1951,135881.0
2015-11-02 09:40:00,115.87,116.09,114.38,115.2,185475.0,104.0783,104.2759,102.74,103.4765,185475.0
2015-11-02 09:50:00,115.2,115.3,114.4,114.69,75443.0,103.4765,103.5663,102.7579,103.0184,75443.0
2015-11-02 10:00:00,114.59,115.21,114.41,114.92,74329.0,102.9286,103.4855,102.7669,103.225,74329.0
2015-11-02 10:10:00,114.94,115.52,114.86,115.3,92889.0,103.243,103.7639,103.1711,103.5663,92889.0
2015-11-02 10:20:00,115.27,115.9,115.1,115.78,67531.0,103.5394,104.1053,103.3867,103.9975,67531.0
2015-11-02 10:30:00,115.75,115.75,115.44,115.58,58401.0,103.9705,103.9705,103.6921,103.8178,58401.0
2015-11-02 10:40:00,115.53,115.64,115.32,115.51,75207.0,103.7729,103.8717,103.5843,103.755,75207.0
2015-11-02 10:50:00,115.48,115.62,115.01,115.13,44991.0,103.728,103.8538,103.3058,103.4136,44991.0
2015-11-02 11:00:00,115.16,115.28,115.09,115.19,76417.0,103.4406,103.5484,103.3777,103.4675,76417.0
2015-11-02 11:10:00,115.22,115.25,115.02,115.18,57414.0,103.4945,103.5214,103.3148,103.4585,57414.0
2015-11-02 11:20:00,115.18,115.18,114.86,114.98,73059.0,103.4585,103.4585,103.1711,103.2789,73059.0
2015-11-02 11:30:00,114.98,115.01,114.93,114.99,57163.0,103.2789,103.3058,103.234,103.2879,57163.0
2015-11-02 11:40:00,115.0,115.0,114.75,114.82,65960.0,103.2969,103.2969,103.0723,103.1352,65960.0
2015-11-02 11:50:00,114.83,114.85,114.65,114.78,31137.0,103.1442,103.1621,102.9825,103.0993,31137.0
2015-11-02 12:00:00,114.8,115.0,114.71,114.89,57433.0,103.1172,103.2969,103.0364,103.1981,57433.0
2015-11-02 12:10:00,114.89,115.0,114.87,114.99,29184.0,103.1981,103.2969,103.1801,103.2879,29184.0
2015-11-02 12:20:00,114.98,115.0,114.78,114.92,28670.0,103.2789,103.2969,103.0993,103.225,28670.0
2015-11-02 12:30:00,114.92,115.0,114.88,115.0,38219.0,103.225,103.2969,103.1891,103.2969,38219.0
2015-11-02 12:40:00,115.0,115.69,114.99,115.37,90890.0,103.2969,103.9166,103.2879,103.6292,90890.0
2015-11-02 12:50:00,115.39,116.47,115.36,116.42,66288.0,103.6472,104.6173,103.6202,104.5724,66288.0
2015-11-02 13:00:00,116.39,116.95,115.95,116.3,55352.0,104.5454,105.0484,104.1502,104.4646,55352.0
2015-11-02 13:10:00,116.19,116.8,116.04,116.78,43709.0,104.3658,104.9137,104.231,104.8957,43709.0
2015-11-02 13:20:00,116.86,118.38,116.8,118.36,99676.0,104.9676,106.3329,104.9137,106.3149,99676.0
2015-11-02 13:30:00,118.27,118.27,117.79,118.13,92961.0,106.2341,106.2341,105.8029,106.1083,92961.0
2015-11-02 13:40:00,118.08,118.73,117.96,118.52,65598.0,106.0634,106.6473,105.9556,106.4586,65598.0
2015-11-02 13:50:00,118.48,118.56,118.1,118.26,47610.0,106.4227,106.4946,106.0814,106.2251,47610.0
2015-11-02 14:00:00,118.25,118.6,118.19,118.26,52960.0,106.2161,106.5305,106.1622,106.2251,52960.0
2015-11-02 14:10:00,118.26,118.53,118.25,118.44,40253.0,106.2251,106.4676,106.2161,106.3868,40253.0
2015-11-02 14:20:00,118.47,118.93,118.43,118.67,52226.0,106.4137,106.8269,106.3778,106.5934,52226.0
2015-11-02 14:30:00,118.7,118.86,118.51,118.79,70379.0,106.6203,106.764,106.4497,106.7012,70379.0
2015-11-02 14:40:00,118.81,119.94,118.8,119.59,101665.0,106.7191,107.7341,106.7102,107.4198,101665.0
2015-11-02 14:50:00,119.56,120.34,119.51,120.19,96588.0,107.3928,108.0934,107.3479,107.9587,96588.0
2015-11-02 15:00:00,120.21,120.22,119.3,119.43,76826.0,107.9767,107.9856,107.1593,107.276,76826.0
2015-11-02 15:10:00,119.4,119.48,118.7,119.25,67950.0,107.2491,107.3209,106.6203,107.1144,67950.0
2015-11-02 15:20:00,119.21,119.32,118.99,119.18,74973.0,107.0784,107.1772,106.8808,107.0515,74973.0
2015-11-02 15:30:00,119.22,119.32,118.78,118.79,84450.0,107.0874,107.1772,106.6922,106.7012,84450.0
2015-11-02 15:40:00,118.81,118.97,118.02,118.08,368968.0,106.7191,106.8629,106.0095,106.0634,368968.0
2015-11-02 15:50:00,118.08,118.27,117.95,118.02,227940.0,106.0634,106.2341,105.9467,106.0095,227940.0
2015-11-03 09:30:00,118.0,118.0,117.41,117.81,49797.0,105.9916,105.9916,105.4616,105.8209,49797.0
2015-11-03 09:40:00,117.84,118.58,117.76,118.46,48108.0,105.8478,106.5125,105.776,106.4048,48108.0
2015-11-03 09:50:00,118.46,119.43,118.44,119.04,66041.0,106.4048,107.276,106.3868,106.9257,66041.0
2015-11-03 10:00:00,119.02,119.33,118.63,119.16,28672.0,106.9078,107.1862,106.5575,107.0335,28672.0
2015-11-03 10:10:00,119.12,120.01,118.88,119.72,53179.0,106.9976,107.797,106.782,107.5365,53179.0
2015-11-03 10:20:00,119.74,120.19,119.42,120.13,40450.0,107.5545,107.9587,107.2671,107.9048,40450.0
2015-11-03 10:30:00,120.16,120.87,120.13,120.78,67814.0,107.9317,108.5695,107.9048,108.4887,67814.0
2015-11-03 10:40:00,120.78,120.92,120.47,120.8,27441.0,108.4887,108.6144,108.2102,108.5066,27441.0
2015-11-03 10:50:00,120.81,121.39,120.81,120.91,57930.0,108.5156,109.0366,108.5156,108.6054,57930.0
2015-11-03 11:00:00,120.91,121.17,120.66,121.1,41179.0,108.6054,108.839,108.3809,108.7761,41179.0
2015-11-03 11:10:00,121.12,121.73,121.12,121.55,63242.0,108.7941,109.342,108.7941,109.1803,63242.0
2015-11-03 11:20:00,121.56,121.86,121.53,121.67,40005.0,109.1893,109.4587,109.1623,109.2881,40005.0
2015-11-03 11:30:00,121.65,121.67,121.23,121.61,24889.0,109.2701,109.2881,108.8929,109.2342,24889.0
2015-11-03 11:40:00,121.66,121.99,121.55,121.91,23090.0,109.2791,109.5755,109.1803,109.5037,23090.0
2015-11-03 11:50:00,121.91,122.29,121.77,122.17,37013.0,109.5037,109.845,109.3779,109.7372,37013.0
2015-11-03 12:00:00,122.19,122.48,121.95,121.97,30600.0,109.7552,110.0157,109.5396,109.5576,30600.0
2015-11-03 12:10:00,121.97,122.33,121.88,122.07,28407.0,109.5576,109.8809,109.4767,109.6474,28407.0
2015-11-03 12:20:00,122.07,122.2,121.93,122.09,17083.0,109.6474,109.7641,109.5216,109.6653,17083.0
2015-11-03 12:30:00,122.09,122.1,121.87,121.91,11217.0,109.6653,109.6743,109.4677,109.5037,11217.0
2015-11-03 12:40:00,121.92,122.18,121.82,122.18,12563.0,109.5126,109.7462,109.4228,109.7462,12563.0
2015-11-03 12:50:00,122.16,122.21,121.94,121.96,23873.0,109.7282,109.7731,109.5306,109.5486,23873.0
2015-11-03 13:00:00,121.95,121.99,121.34,121.45,41166.0,109.5396,109.5755,108.9917,109.0905,41166.0
2015-11-03 13:10:00,121.42,121.48,121.13,121.19,35862.0,109.0635,109.1174,108.803,108.8569,35862.0
2015-11-03 13:20:00,121.16,121.3,121.01,121.3,22088.0,108.83,108.9557,108.6952,108.9557,22088.0
2015-11-03 13:30:00,121.24,121.3,121.11,121.3,24074.0,108.9018,108.9557,108.7851,108.9557,24074.0
2015-11-03 13:40:00,121.3,121.42,121.17,121.42,17610.0,108.9557,109.0635,108.839,109.0635,17610.0
2015-11-03 13:50:00,121.35,121.49,121.19,121.39,51103.0,109.0006,109.1264,108.8569,109.0366,51103.0
2015-11-03 14:00:00,121.37,121.45,121.0,121.25,16343.0,109.0186,109.0905,108.6863,108.9108,16343.0
2015-11-03 14:10:00,121.25,121.25,120.97,121.1,13532.0,108.9108,108.9108,108.6593,108.7761,13532.0
2015-11-03 14:20:00,121.14,121.29,121.02,121.25,9638.0,108.812,108.9468,108.7042,108.9108,9638.0
2015-11-03 14:30:00,121.24,121.3,121.17,121.26,23593.0,108.9018,108.9557,108.839,108.9198,23593.0
2015-11-03 14:40:00,121.26,121.28,121.09,121.2,18778.0,108.9198,108.9378,108.7671,108.8659,18778.0
2015-11-03 14:50:00,121.25,121.3,121.13,121.2,19649.0,108.9108,108.9557,108.803,108.8659,19649.0
2015-11-03 15:00:00,121.2,121.23,121.0,121.0,20601.0,108.8659,108.8929,108.6863,108.6863,20601.0
2015-11-03 15:10:00,121.0,121.02,120.93,120.97,31645.0,108.6863,108.7042,108.6234,108.6593,31645.0
2015-11-03 15:20:00,120.96,120.98,120.55,120.64,43179.0,108.6503,108.6683,108.2821,108.3629,43179.0
2015-11-03 15:30:00,120.67,120.67,120.46,120.51,40331.0,108.3898,108.3898,108.2012,108.2461,40331.0
2015-11-03 15:40:00,120.51,120.51,120.12,120.26,93558.0,108.2461,108.2461,107.8958,108.0216,93558.0
2015-11-03 15:50:00,120.24,120.27,119.9,120.06,263846.0,108.0036,108.0306,107.6982,107.8419,263846.0
2015-11-04 09:30:00,120.52,120.75,120.03,120.18,47808.0,108.2551,108.4617,107.815,107.9497,47808.0
2015-11-04 09:40:00,120.16,120.2,119.26,119.26,33506.0,107.9317,107.9677,107.1233,107.1233,33506.0
2015-11-04 09:50:00,119.26,119.31,118.89,118.93,28355.0,107.1233,107.1683,106.791,106.8269,28355.0
2015-11-04 10:00:00,118.93,119.21,118.77,119.21,57856.0,106.8269,107.0784,106.6832,107.0784,57856.0
2015-11-04 10:10:00,119.17,119.27,118.83,119.27,42261.0,107.0425,107.1323,106.7371,107.1323,42261.0
2015-11-04 10:20:00,119.34,119.56,119.34,119.48,16111.0,107.1952,107.3928,107.1952,107.3209,16111.0
2015-11-04 10:30:00,119.45,119.81,119.43,119.57,20376.0,107.294,107.6174,107.276,107.4018,20376.0
2015-11-04 10:40:00,119.59,119.73,119.35,119.7,20130.0,107.4198,107.5455,107.2042,107.5186,20130.0
2015-11-04 10:50:00,119.74,119.75,119.43,119.5,12856.0,107.5545,107.5635,107.276,107.3389,12856.0
2015-11-04 11:00:00,119.42,119.43,118.83,118.84,27910.0,107.2671,107.276,106.7371,106.7461,27910.0
2015-11-04 11:10:00,118.81,118.89,118.67,118.84,37592.0,106.7191,106.791,106.5934,106.7461,37592.0
2015-11-04 11:20:00,118.83,119.18,118.79,119.01,20578.0,106.7371,107.0515,106.7012,106.8988,20578.0
2015-11-04 11:30:00,119.01,119.02,118.65,118.78,15851.0,106.8988,106.9078,106.5754,106.6922,15851.0
2015-11-04 11:40:00,118.78,118.87,118.56,118.8,17874.0,106.6922,106.773,106.4946,106.7102,17874.0
2015-11-04 11:50:00,118.76,118.84,118.55,118.73,17101.0,106.6742,106.7461,106.4856,106.6473,17101.0
2015-11-04 12:00:00,118.77,118.9,118.67,118.9,24101.0,106.6832,106.8,106.5934,106.8,24101.0
2015-11-04 12:10:00,118.88,119.14,118.85,119.0,15419.0,106.782,107.0156,106.7551,106.8898,15419.0
2015-11-04 12:20:00,118.98,118.98,118.83,118.9,17413.0,106.8718,106.8718,106.7371,106.8,17413.0
2015-11-04 12:30:00,118.84,118.93,118.7,118.78,23436.0,106.7461,106.8269,106.6203,106.6922,23436.0
2015-11-04 12:40:00,118.79,118.91,118.72,118.83,21525.0,106.7012,106.809,106.6383,106.7371,21525.0
2015-11-04 12:50:00,118.79,118.79,118.6,118.74,16707.0,106.7012,106.7012,106.5305,106.6563,16707.0
2015-11-04 13:00:00,118.72,118.72,118.19,118.23,23117.0,106.6383,106.6383,106.1622,106.1982,23117.0
2015-11-04 13:10:00,118.16,118.27,118.13,118.2,14855.0,106.1353,106.2341,106.1083,106.1712,14855.0
2015-11-04 13:20:00,118.2,118.33,118.08,118.08,19664.0,106.1712,106.288,106.0634,106.0634,19664.0
2015-11-04 13:30:00,118.11,118.29,118.01,118.29,37292.0,106.0904,106.2521,106.0005,106.2521,37292.0
2015-11-04 13:40:00,118.25,118.26,118.05,118.07,30796.0,106.2161,106.2251,106.0365,106.0544,30796.0
2015-11-04 13:50:00,118.06,118.24,118.04,118.24,17806.0,106.0455,106.2071,106.0275,106.2071,17806.0
2015-11-04 14:00:00,118.2,118.39,118.13,118.21,24561.0,106.1712,106.3419,106.1083,106.1802,24561.0
2015-11-04 14:10:00,118.21,118.32,118.2,118.25,28753.0,106.1802,106.279,106.1712,106.2161,28753.0
2015-11-04 14:20:00,118.27,118.27,118.05,118.09,23748.0,106.2341,106.2341,106.0365,106.0724,23748.0
2015-11-04 14:30:00,118.1,118.39,118.08,118.29,30161.0,106.0814,106.3419,106.0634,106.2521,30161.0
2015-11-04 14:40:00,118.31,118.35,118.14,118.26,29472.0,106.27,106.3059,106.1173,106.2251,29472.0
2015-11-04 14:50:00,118.27,118.35,118.17,118.24,24768.0,106.2341,106.3059,106.1443,106.2071,24768.0
2015-11-04 15:00:00,118.24,118.33,118.06,118.13,43370.0,106.2071,106.288,106.0455,106.1083,43370.0
2015-11-04 15:10:00,118.12,118.24,118.05,118.05,71806.0,106.0994,106.2071,106.0365,106.0365,71806.0
2015-11-04 15:20:00,118.07,118.3,118.06,118.17,131947.0,106.0544,106.261,106.0455,106.1443,131947.0
2015-11-04 15:30:00,118.18,118.28,117.87,117.94,77139.0,106.1532,106.2431,105.8748,105.9377,77139.0
2015-11-04 15:40:00,117.93,118.02,117.64,117.66,96541.0,105.9287,106.0095,105.6682,105.6862,96541.0
2015-11-04 15:50:00,117.66,117.69,117.41,117.56,378364.0,105.6862,105.7131,105.4616,105.5963,378364.0
2015-11-05 09:30:00,117.2,118.17,116.97,118.15,48300.0,105.273,106.1443,105.0664,106.1263,48300.0
2015-11-05 09:40:00,118.17,118.45,117.73,118.4,26902.0,106.1443,106.3958,105.749,106.3509,26902.0
2015-11-05 09:50:00,118.44,118.53,118.15,118.35,25154.0,106.3868,106.4676,106.1263,106.3059,25154.0
2015-11-05 10:00:00,118.36,118.5,118.05,118.2,32090.0,106.3149,106.4407,106.0365,106.1712,32090.0
2015-11-05 10:10:00,118.22,118.41,117.99,118.0,25387.0,106.1892,106.3598,105.9826,105.9916,25387.0
2015-11-05 10:20:00,118.1,118.27,117.95,117.99,17182.0,106.0814,106.2341,105.9467,105.9826,17182.0
2015-11-05 10:30:00,117.99,118.01,117.78,117.93,39916.0,105.9826,106.0005,105.794,105.9287,39916.0
2015-11-05 10:40:00,117.93,117.95,117.77,117.91,22719.0,105.9287,105.9467,105.785,105.9107,22719.0
2015-11-05 10:50:00,117.91,118.0,117.86,117.87,11166.0,105.9107,105.9916,105.8658,105.8748,11166.0
2015-11-05 11:00:00,117.85,118.06,117.76,117.76,22652.0,105.8568,106.0455,105.776,105.776,22652.0
2015-11-05 11:10:00,117.75,117.75,117.44,117.45,22657.0,105.767,105.767,105.4886,105.4975,22657.0
2015-11-05 11:20:00,117.44,117.55,117.3,117.41,18837.0,105.4886,105.5874,105.3628,105.4616,18837.0
2015-11-05 11:30:00,117.43,117.51,117.33,117.42,20039.0,105.4796,105.5514,105.3897,105.4706,20039.0
2015-11-05 11:40:00,117.41,117.7,117.38,117.56,25238.0,105.4616,105.7221,105.4347,105.5963,25238.0
2015-11-05 11:50:00,117.56,117.66,117.48,117.6,21319.0,105.5963,105.6862,105.5245,105.6323,21319.0
2015-11-05 12:00:00,117.6,118.11,117.6,118.0,20994.0,105.6323,106.0904,105.6323,105.9916,20994.0
2015-11-05 12:10:00,117.99,118.05,117.83,117.99,15221.0,105.9826,106.0365,105.8389,105.9826,15221.0
2015-11-05 12:20:00,118.01,118.2,118.01,118.1,10943.0,106.0005,106.1712,106.0005,106.0814,10943.0
2015-11-05 12:30:00,118.13,118.16,118.03,118.07,14344.0,106.1083,106.1353,106.0185,106.0544,14344.0
2015-11-05 12:40:00,118.06,118.26,118.06,118.2,12304.0,106.0455,106.2251,106.0455,106.1712,12304.0
2015-11-05 12:50:00,118.2,118.35,118.19,118.33,11657.0,106.1712,106.3059,106.1622,106.288,11657.0
2015-11-05 13:00:00,118.35,118.36,118.18,118.24,18036.0,106.3059,106.3149,106.1532,106.2071,18036.0
2015-11-05 13:10:00,118.21,118.24,117.98,117.98,12117.0,106.1802,106.2071,105.9736,105.9736,12117.0
2015-11-05 13:20:00,118.01,118.04,117.84,117.84,7290.0,106.0005,106.0275,105.8478,105.8478,7290.0
2015-11-05 13:30:00,117.83,118.0,117.83,117.93,11456.0,105.8389,105.9916,105.8389,105.9287,11456.0
2015-11-05 13:40:00,117.94,117.95,117.76,117.76,17391.0,105.9377,105.9467,105.776,105.776,17391.0
2015-11-05 13:50:00,117.78,117.91,117.69,117.7,15570.0,105.794,105.9107,105.7131,105.7221,15570.0
2015-11-05 14:00:00,117.68,117.87,117.66,117.72,14669.0,105.7041,105.8748,105.6862,105.7401,14669.0
2015-11-05 14:10:00,117.72,117.76,117.63,117.64,17373.0,105.7401,105.776,105.6592,105.6682,17373.0
2015-11-05 14:20:00,117.65,117.7,117.55,117.57,28212.0,105.6772,105.7221,105.5874,105.6053,28212.0
2015-11-05 14:30:00,117.6,117.66,117.54,117.58,24072.0,105.6323,105.6862,105.5784,105.6143,24072.0
2015-11-05 14:40:00,117.59,117.75,117.57,117.68,17991.0,105.6233,105.767,105.6053,105.7041,17991.0
2015-11-05 14:50:00,117.68,117.71,117.55,117.65,31702.0,105.7041,105.7311,105.5874,105.6772,31702.0
2015-11-05 15:00:00,117.64,117.68,117.48,117.57,23506.0,105.6682,105.7041,105.5245,105.6053,23506.0
2015-11-05 15:10:00,117.58,117.65,117.48,117.53,17139.0,105.6143,105.6772,105.5245,105.5694,17139.0
2015-11-05 15:20:00,117.59,117.72,117.55,117.7,28483.0,105.6233,105.7401,105.5874,105.7221,28483.0
2015-11-05 15:30:00,117.69,117.73,117.59,117.63,26231.0,105.7131,105.749,105.6233,105.6592,26231.0
2015-11-05 15:40:00,117.65,117.72,117.51,117.69,59082.0,105.6772,105.7401,105.5514,105.7131,59082.0
2015-11-05 15:50:00,117.68,117.78,117.63,117.66,140852.0,105.7041,105.794,105.6592,105.6862,140852.0
2015-11-06 09:30:00,116.94,117.82,116.64,117.64,42636.0,105.0394,105.8299,104.77,105.6682,42636.0
2015-11-06 09:40:00,117.65,117.91,117.15,117.16,21105.0,105.6772,105.9107,105.2281,105.237,21105.0
2015-11-06 09:50:00,117.14,117.45,117.03,117.17,10407.0,105.2191,105.4975,105.1203,105.246,10407.0
2015-11-06 10:00:00,117.13,117.16,116.92,117.06,38666.0,105.2101,105.237,105.0215,105.1472,38666.0
2015-11-06 10:10:00,117.1,117.2,116.97,117.2,18060.0,105.1832,105.273,105.0664,105.273,18060.0
2015-11-06 10:20:00,117.12,117.27,116.96,117.11,7224.0,105.2011,105.3359,105.0574,105.1921,7224.0
2015-11-06 10:30:00,117.11,117.36,117.11,117.26,7758.0,105.1921,105.4167,105.1921,105.3269,7758.0
2015-11-06 10:40:00,117.33,117.73,117.33,117.63,14342.0,105.3897,105.749,105.3897,105.6592,14342.0
2015-11-06 10:50:00,117.63,117.66,117.38,117.38,12062.0,105.6592,105.6862,105.4347,105.4347,12062.0
2015-11-06 11:00:00,117.45,117.48,117.24,117.4,9357.0,105.4975,105.5245,105.3089,105.4526,9357.0
2015-11-06 11:10:00,117.4,117.46,117.26,117.3,6761.0,105.4526,105.5065,105.3269,105.3628,6761.0
2015-11-06 11:20:00,117.27,117.32,117.03,117.18,8123.0,105.3359,105.3808,105.1203,105.255,8123.0
2015-11-06 11:30:00,117.2,117.43,117.17,117.42,11374.0,105.273,105.4796,105.246,105.4706,11374.0
2015-11-06 11:40:00,117.32,117.44,117.28,117.44,6225.0,105.3808,105.4886,105.3448,105.4886,6225.0
2015-11-06 11:50:00,117.43,117.57,117.36,117.46,15714.0,105.4796,105.6053,105.4167,105.5065,15714.0
2015-11-06 12:00:00,117.45,117.67,117.43,117.64,26106.0,105.4975,105.6951,105.4796,105.6682,26106.0
2015-11-06 12:10:00,117.64,117.65,117.51,117.58,18223.0,105.6682,105.6772,105.5514,105.6143,18223.0
2015-11-06 12:20:00,117.56,117.58,117.2,117.34,38834.0,105.5963,105.6143,105.273,105.3987,38834.0
2015-11-06 12:30:00,117.33,117.33,117.08,117.1,23580.0,105.3897,105.3897,105.1652,105.1832,23580.0
2015-11-06 12:40:00,117.16,117.29,117.11,117.11,43413.0,105.237,105.3538,105.1921,105.1921,43413.0
2015-11-06 12:50:00,117.1,117.26,117.08,117.2,21401.0,105.1832,105.3269,105.1652,105.273,21401.0
2015-11-06 13:00:00,117.21,117.26,117.08,117.13,18277.0,105.282,105.3269,105.1652,105.2101,18277.0
2015-11-06 13:10:00,117.12,117.13,116.99,117.04,33397.0,105.2011,105.2101,105.0843,105.1293,33397.0
2015-11-06 13:20:00,117.03,117.08,116.93,116.97,22286.0,105.1203,105.1652,105.0305,105.0664,22286.0
2015-11-06 13:30:00,116.98,117.0,116.84,116.88,20078.0,105.0754,105.0933,104.9496,104.9855,20078.0
2015-11-06 13:40:00,116.88,116.93,116.79,116.93,23132.0,104.9855,105.0305,104.9047,105.0305,23132.0
2015-11-06 13:50:00,116.93,116.99,116.86,116.97,22040.0,105.0305,105.0843,104.9676,105.0664,22040.0
2015-11-06 14:00:00,116.95,117.12,116.87,117.0,36315.0,105.0484,105.2011,104.9766,105.0933,36315.0
2015-11-06 14:10:00,116.99,117.01,116.82,116.84,15345.0,105.0843,105.1023,104.9316,104.9496,15345.0
2015-11-06 14:20:00,116.85,116.92,116.82,116.87,30434.0,104.9586,105.0215,104.9316,104.9766,30434.0
2015-11-06 14:30:00,116.88,116.88,116.61,116.61,29781.0,104.9855,104.9855,104.743,104.743,29781.0
2015-11-06 14:40:00,116.6,116.65,116.57,116.6,53145.0,104.734,104.7789,104.7071,104.734,53145.0
2015-11-06 14:50:00,116.63,116.73,116.62,116.66,16953.0,104.761,104.8508,104.752,104.7879,16953.0
2015-11-06 15:00:00,116.66,116.68,116.54,116.54,35006.0,104.7879,104.8059,104.6801,104.6801,35006.0
2015-11-06 15:10:00,116.55,116.82,116.54,116.82,90696.0,104.6891,104.9316,104.6801,104.9316,90696.0
2015-11-06 15:20:00,116.82,117.01,116.82,117.0,23419.0,104.9316,105.1023,104.9316,105.0933,23419.0
2015-11-06 15:30:00,117.02,117.29,117.02,117.18,45683.0,105.1113,105.3538,105.1113,105.255,45683.0
2015-11-06 15:40:00,117.19,117.36,117.13,117.34,42663.0,105.264,105.4167,105.2101,105.3987,42663.0
2015-11-06 15:50:00,117.36,117.45,117.22,117.41,147927.0,105.4167,105.4975,105.2909,105.4616,147927.0
2015-11-09 09:30:00,117.21,117.63,116.96,117.63,19833.0,105.282,105.6592,105.0574,105.6592,19833.0
2015-11-09 09:40:00,117.59,117.59,117.0,117.11,11708.0,105.6233,105.6233,105.0933,105.1921,11708.0
2015-11-09 09:50:00,117.12,117.2,116.95,116.95,24248.0,105.2011,105.273,105.0484,105.0484,24248.0
2015-11-09 10:00:00,117.0,117.05,116.56,116.56,19710.0,105.0933,105.1382,104.6981,104.6981,19710.0
2015-11-09 10:10:00,116.52,116.83,116.44,116.51,24854.0,104.6622,104.9406,104.5903,104.6532,24854.0
2015-11-09 10:20:00,116.59,116.6,116.11,116.27,18665.0,104.7251,104.734,104.2939,104.4376,18665.0
2015-11-09 10:30:00,116.25,116.49,116.23,116.47,46031.0,104.4197,104.6352,104.4017,104.6173,46031.0
2015-11-09 10:40:00,116.46,116.79,116.4,116.79,19158.0,104.6083,104.9047,104.5544,104.9047,19158.0
2015-11-09 10:50:00,116.75,116.79,116.6,116.67,20001.0,104.8688,104.9047,104.734,104.7969,20001.0
2015-11-09 11:00:00,116.64,116.77,116.39,116.4,16150.0,104.77,104.8867,104.5454,104.5544,16150.0
2015-11-09 11:10:00,116.3,116.39,116.08,116.18,9359.0,104.4646,104.5454,104.267,104.3568,9359.0
2015-11-09 11:20:00,116.08,116.14,115.98,116.04,6587.0,104.267,104.3208,104.1771,104.231,6587.0
2015-11-09 11:30:00,116.04,116.09,116.01,116.04,6587.0,104.231,104.2759,104.2041,104.231,6587.0
2015-11-09 11:40:00,116.03,116.1,115.83,115.84,8880.0,104.222,104.2849,104.0424,104.0514,8880.0
2015-11-09 11:50:00,115.83,115.95,115.75,115.84,10668.0,104.0424,104.1502,103.9705,104.0514,10668.0
2015-11-09 12:00:00,115.83,115.83,115.54,115.62,9356.0,104.0424,104.0424,103.7819,103.8538,9356.0
2015-11-09 12:10:00,115.61,115.64,115.47,115.51,8082.0,103.8448,103.8717,103.719,103.755,8082.0
2015-11-09 12:20:00,115.51,115.52,115.41,115.5,3088.0,103.755,103.7639,103.6651,103.746,3088.0
2015-11-09 12:30:00,115.52,115.55,115.37,115.52,9015.0,103.7639,103.7909,103.6292,103.7639,9015.0
2015-11-09 12:40:00,115.5,115.74,115.5,115.72,6786.0,103.746,103.9616,103.746,103.9436,6786.0
2015-11-09 12:50:00,115.76,115.9,115.71,115.87,5063.0,103.9795,104.1053,103.9346,104.0783,5063.0
2015-11-09 13:00:00,115.9,115.93,115.61,115.61,11049.0,104.1053,104.1322,103.8448,103.8448,11049.0
2015-11-09 13:10:00,115.63,115.63,115.46,115.59,8705.0,103.8628,103.8628,103.7101,103.8268,8705.0
2015-11-09 13:20:00,115.52,115.73,115.52,115.73,6348.0,103.7639,103.9526,103.7639,103.9526,6348.0
2015-11-09 13:30:00,115.72,115.84,115.67,115.78,8084.0,103.9436,104.0514,103.8987,103.9975,8084.0
2015-11-09 13:40:00,115.78,115.85,115.62,115.62,10398.0,103.9975,104.0604,103.8538,103.8538,10398.0
2015-11-09 13:50:00,115.58,115.67,115.49,115.6,10619.0,103.8178,103.8987,103.737,103.8358,10619.0
2015-11-09 14:00:00,115.66,115.82,115.58,115.75,7734.0,103.8897,104.0334,103.8178,103.9705,7734.0
2015-11-09 14:10:00,115.73,115.81,115.68,115.69,6017.0,103.9526,104.0244,103.9077,103.9166,6017.0
2015-11-09 14:20:00,115.72,115.86,115.7,115.79,6884.0,103.9436,104.0693,103.9256,104.0065,6884.0
2015-11-09 14:30:00,115.82,115.89,115.5,115.5,12417.0,104.0334,104.0963,103.746,103.746,12417.0
2015-11-09 14:40:00,115.46,115.51,115.42,115.46,22389.0,103.7101,103.755,103.6741,103.7101,22389.0
2015-11-09 14:50:00,115.47,115.75,115.46,115.67,9516.0,103.719,103.9705,103.7101,103.8987,9516.0
2015-11-09 15:00:00,115.67,115.7,115.51,115.51,14789.0,103.8987,103.9256,103.755,103.755,14789.0
2015-11-09 15:10:00,115.53,115.6,115.36,115.48,17296.0,103.7729,103.8358,103.6202,103.728,17296.0
2015-11-09 15:20:00,115.49,115.73,115.42,115.67,11467.0,103.737,103.9526,103.6741,103.8987,11467.0
2015-11-09 15:30:00,115.72,115.9,115.71,115.87,23642.0,103.9436,104.1053,103.9346,104.0783,23642.0
2015-11-09 15:40:00,115.85,116.29,115.85,116.28,44332.0,104.0604,104.4556,104.0604,104.4466,44332.0
2015-11-09 15:50:00,116.3,116.3,115.92,115.98,60964.0,104.4646,104.4646,104.1232,104.1771,60964.0
2015-11-10 09:30:00,115.65,116.23,115.56,115.68,30879.0,103.8807,104.4017,103.7999,103.9077,30879.0
2015-11-10 09:40:00,115.64,115.64,115.15,115.35,15944.0,103.8717,103.8717,103.4316,103.6112,15944.0
2015-11-10 09:50:00,115.47,115.57,115.29,115.45,18815.0,103.719,103.8089,103.5574,103.7011,18815.0
2015-11-10 10:00:00,115.47,115.49,115.0,115.0,16472.0,103.719,103.737,103.2969,103.2969,16472.0
2015-11-10 10:10:00,115.0,115.12,114.66,114.67,13646.0,103.2969,103.4047,102.9915,103.0004,13646.0
2015-11-10 10:20:00,114.66,114.82,114.53,114.77,32519.0,102.9915,103.1352,102.8747,103.0903,32519.0
2015-11-10 10:30:00,114.74,114.95,114.52,114.92,29874.0,103.0633,103.252,102.8657,103.225,29874.0
2015-11-10 10:40:00,114.86,114.95,114.72,114.93,24806.0,103.1711,103.252,103.0454,103.234,24806.0
2015-11-10 10:50:00,114.97,115.23,114.93,115.14,12670.0,103.2699,103.5035,103.234,103.4226,12670.0
2015-11-10 11:00:00,115.09,115.14,115.02,115.09,27477.0,103.3777,103.4226,103.3148,103.3777,27477.0
2015-11-10 11:10:00,115.11,115.25,115.04,115.11,29146.0,103.3957,103.5214,103.3328,103.3957,29146.0
2015-11-10 11:20:00,115.09,115.12,115.02,115.11,16095.0,103.3777,103.4047,103.3148,103.3957,16095.0
2015-11-10 11:30:00,115.11,115.31,115.1,115.23,30931.0,103.3957,103.5753,103.3867,103.5035,30931.0
2015-11-10 11:40:00,115.21,115.4,115.14,115.29,11162.0,103.4855,103.6562,103.4226,103.5574,11162.0
2015-11-10 11:50:00,115.3,115.34,115.12,115.27,8363.0,103.5663,103.6023,103.4047,103.5394,8363.0
2015-11-10 12:00:00,115.28,115.63,115.19,115.58,10167.0,103.5484,103.8628,103.4675,103.8178,10167.0
2015-11-10 12:10:00,115.67,115.8,115.63,115.76,11384.0,103.8987,104.0155,103.8628,103.9795,11384.0
2015-11-10 12:20:00,115.78,115.88,115.66,115.66,10844.0,103.9975,104.0873,103.8897,103.8897,10844.0
2015-11-10 12:30:00,115.66,115.78,115.56,115.66,21326.0,103.8897,103.9975,103.7999,103.8897,21326.0
2015-11-10 12:40:00,115.61,115.7,115.56,115.69,10493.0,103.8448,103.9256,103.7999,103.9166,10493.0
2015-11-10 12:50:00,115.68,115.85,115.64,115.78,7788.0,103.9077,104.0604,103.8717,103.9975,7788.0
2015-11-10 13:00:00,115.77,115.78,115.56,115.56,8722.0,103.9885,103.9975,103.7999,103.7999,8722.0
2015-11-10 13:10:00,115.52,115.53,115.38,115.38,7954.0,103.7639,103.7729,103.6382,103.6382,7954.0
2015-11-10 13:20:00,115.38,115.63,115.35,115.63,28174.0,103.6382,103.8628,103.6112,103.8628,28174.0
2015-11-10 13:30:00,115.68,115.93,115.68,115.93,20117.0,103.9077,104.1322,103.9077,104.1322,20117.0
2015-11-10 13:40:00,115.91,116.14,115.89,116.09,39910.0,104.1143,104.3208,104.0963,104.2759,39910.0
2015-11-10 13:50:00,116.08,116.28,116.07,116.2,9298.0,104.267,104.4466,104.258,104.3747,9298.0
2015-11-10 14:00:00,116.17,116.18,116.07,116.08,14394.0,104.3478,104.3568,104.258,104.267,14394.0
2015-11-10 14:10:00,116.08,116.13,116.02,116.02,7016.0,104.267,104.3119,104.2131,104.2131,7016.0
2015-11-10 14:20:00,116.03,116.13,116.03,116.13,6052.0,104.222,104.3119,104.222,104.3119,6052.0
2015-11-10 14:30:00,116.12,116.24,116.11,116.23,13219.0,104.3029,104.4107,104.2939,104.4017,13219.0
2015-11-10 14:40:00,116.23,116.54,116.21,116.51,9978.0,104.4017,104.6801,104.3837,104.6532,9978.0
2015-11-10 14:50:00,116.5,116.52,116.37,116.49,13888.0,104.6442,104.6622,104.5274,104.6352,13888.0
2015-11-10 15:00:00,116.51,116.74,116.46,116.71,20305.0,104.6532,104.8598,104.6083,104.8328,20305.0
2015-11-10 15:10:00,116.7,116.75,116.6,116.66,10178.0,104.8239,104.8688,104.734,104.7879,10178.0
2015-11-10 15:20:00,116.64,116.67,116.58,116.58,12681.0,104.77,104.7969,104.7161,104.7161,12681.0
2015-11-10 15:30:00,116.61,116.65,116.41,116.49,43149.0,104.743,104.7789,104.5634,104.6352,43149.0
2015-11-10 15:40:00,116.49,116.54,116.31,116.32,59161.0,104.6352,104.6801,104.4735,104.4825,59161.0
2015-11-10 15:50:00,116.32,116.38,116.19,116.36,129494.0,104.4825,104.5364,104.3658,104.5185,129494.0
2015-11-11 09:30:00,116.61,117.05,116.5,116.66,13827.0,104.743,105.1382,104.6442,104.7879,13827.0
2015-11-11 09:40:00,116.67,116.76,116.28,116.48,17115.0,104.7969,104.8778,104.4466,104.6262,17115.0
2015-11-11 09:50:00,116.56,116.7,116.19,116.42,11882.0,104.6981,104.8239,104.3658,104.5724,11882.0
2015-11-11 10:00:00,116.29,116.46,116.28,116.46,8900.0,104.4556,104.6083,104.4466,104.6083,8900.0
2015-11-11 10:10:00,116.43,116.48,116.2,116.34,10812.0,104.5813,104.6262,104.3747,104.5005,10812.0
2015-11-11 10:20:00,116.34,116.34,116.01,116.07,16623.0,104.5005,104.5005,104.2041,104.258,16623.0
2015-11-11 10:30:00,116.1,116.3,115.88,115.95,23173.0,104.2849,104.4646,104.0873,104.1502,23173.0
2015-11-11 10:40:00,116.01,116.19,116.01,116.08,17867.0,104.2041,104.3658,104.2041,104.267,17867.0
2015-11-11 10:50:00,116.07,116.21,116.06,116.2,8506.0,104.258,104.3837,104.249,104.3747,8506.0
2015-11-11 11:00:00,116.21,116.39,116.18,116.3,23294.0,104.3837,104.5454,104.3568,104.4646,23294.0
2015-11-11 11:10:00,116.29,116.36,116.19,116.25,12030.0,104.4556,104.5185,104.3658,104.4197,12030.0
2015-11-11 11:20:00,116.25,116.26,116.15,116.24,6454.0,104.4197,104.4286,104.3298,104.4107,6454.0
2015-11-11 11:30:00,116.24,116.63,116.24,116.63,10454.0,104.4107,104.761,104.4107,104.761,10454.0
2015-11-11 11:40:00,116.63,116.79,116.61,116.79,11954.0,104.761,104.9047,104.743,104.9047,11954.0
2015-11-11 11:50:00,116.78,116.94,116.78,116.89,5700.0,104.8957,105.0394,104.8957,104.9945,5700.0
2015-11-11 12:00:00,116.89,116.92,116.78,116.85,5018.0,104.9945,105.0215,104.8957,104.9586,5018.0
2015-11-11 12:10:00,116.86,116.99,116.84,116.94,2800.0,104.9676,105.0843,104.9496,105.0394,2800.0
2015-11-11 12:20:00,116.94,117.22,116.94,117.13,8280.0,105.0394,105.2909,105.0394,105.2101,8280.0
2015-11-11 12:30:00,117.15,117.31,117.15,117.25,7605.0,105.2281,105.3718,105.2281,105.3179,7605.0
2015-11-11 12:40:00,117.25,117.25,117.2,117.24,7618.0,105.3179,105.3179,105.273,105.3089,7618.0
2015-11-11 12:50:00,117.23,117.24,117.08,117.15,10250.0,105.2999,105.3089,105.1652,105.2281,10250.0
2015-11-11 13:00:00,117.15,117.27,117.06,117.16,20688.0,105.2281,105.3359,105.1472,105.237,20688.0
2015-11-11 13:10:00,117.17,117.26,117.03,117.08,20087.0,105.246,105.3269,105.1203,105.1652,20087.0
2015-11-11 13:20:00,117.09,117.2,117.07,117.13,16542.0,105.1742,105.273,105.1562,105.2101,16542.0
2015-11-11 13:30:00,117.15,117.27,117.07,117.19,13207.0,105.2281,105.3359,105.1562,105.264,13207.0
2015-11-11 13:40:00,117.19,117.44,117.18,117.36,38504.0,105.264,105.4886,105.255,105.4167,38504.0
2015-11-11 13:50:00,117.34,117.53,117.34,117.41,10675.0,105.3987,105.5694,105.3987,105.4616,10675.0
2015-11-11 14:00:00,117.41,117.5,117.3,117.3,6942.0,105.4616,105.5424,105.3628,105.3628,6942.0
2015-11-11 14:10:00,117.29,117.36,117.26,117.34,6101.0,105.3538,105.4167,105.3269,105.3987,6101.0
2015-11-11 14:20:00,117.33,117.54,117.27,117.54,6285.0,105.3897,105.5784,105.3359,105.5784,6285.0
2015-11-11 14:30:00,117.57,117.57,117.43,117.47,5310.0,105.6053,105.6053,105.4796,105.5155,5310.0
2015-11-11 14:40:00,117.52,117.56,117.47,117.5,4529.0,105.5604,105.5963,105.5155,105.5424,4529.0
2015-11-11 14:50:00,117.51,117.55,117.41,117.41,11350.0,105.5514,105.5874,105.4616,105.4616,11350.0
2015-11-11 15:00:00,117.4,117.5,117.36,117.42,13018.0,105.4526,105.5424,105.4167,105.4706,13018.0
2015-11-11 15:10:00,117.43,117.6,117.42,117.46,9239.0,105.4796,105.6323,105.4706,105.5065,9239.0
2015-11-11 15:20:00,117.48,117.67,117.45,117.67,10742.0,105.5245,105.6951,105.4975,105.6951,10742.0
2015-11-11 15:30:00,117.66,117.73,117.53,117.58,15204.0,105.6862,105.749,105.5694,105.6143,15204.0
2015-11-11 15:40:00,117.58,117.64,117.48,117.49,18604.0,105.6143,105.6682,105.5245,105.5335,18604.0
2015-11-11 15:50:00,117.49,117.52,117.44,117.45,59139.0,105.5335,105.5604,105.4886,105.4975,59139.0
2015-11-12 09:30:00,116.46,116.81,116.0,116.4,22854.0,104.6083,104.9227,104.1951,104.5544,22854.0
2015-11-12 09:40:00,116.26,116.26,115.77,116.03,12130.0,104.4286,104.4286,103.9885,104.222,12130.0
2015-11-12 09:50:00,116.16,116.24,115.86,116.03,12921.0,104.3388,104.4107,104.0693,104.222,12921.0
2015-11-12 10:00:00,115.88,116.09,115.74,115.96,10923.0,104.0873,104.2759,103.9616,104.1592,10923.0
2015-11-12 10:10:00,115.97,116.06,115.87,116.02,13376.0,104.1682,104.249,104.0783,104.2131,13376.0
2015-11-12 10:20:00,115.97,116.05,115.87,115.97,19099.0,104.1682,104.24,104.0783,104.1682,19099.0
2015-11-12 10:30:00,115.96,116.2,115.83,116.2,16483.0,104.1592,104.3747,104.0424,104.3747,16483.0
2015-11-12 10:40:00,116.15,116.3,116.02,116.02,15222.0,104.3298,104.4646,104.2131,104.2131,15222.0
2015-11-12 10:50:00,116.02,116.46,115.92,116.42,13689.0,104.2131,104.6083,104.1232,104.5724,13689.0
2015-11-12 11:00:00,116.46,116.72,116.33,116.71,12018.0,104.6083,104.8418,104.4915,104.8328,12018.0
2015-11-12 11:10:00,116.68,116.68,116.01,116.02,15602.0,104.8059,104.8059,104.2041,104.2131,15602.0
2015-11-12 11:20:00,116.0,116.17,115.95,116.12,12433.0,104.1951,104.3478,104.1502,104.3029,12433.0
2015-11-12 11:30:00,116.11,116.14,116.0,116.04,13862.0,104.2939,104.3208,104.1951,104.231,13862.0
2015-11-12 11:40:00,116.07,116.24,116.01,116.08,11096.0,104.258,104.4107,104.2041,104.267,11096.0
2015-11-12 11:50:00,116.08,116.14,115.93,115.98,21914.0,104.267,104.3208,104.1322,104.1771,21914.0
2015-11-12 12:00:00,115.98,116.01,115.79,115.79,12957.0,104.1771,104.2041,104.0065,104.0065,12957.0
2015-11-12 12:10:00,115.8,115.85,115.51,115.63,10482.0,104.0155,104.0604,103.755,103.8628,10482.0
2015-11-12 12:20:00,115.63,115.77,115.52,115.77,13200.0,103.8628,103.9885,103.7639,103.9885,13200.0
2015-11-12 12:30:00,115.74,115.85,115.66,115.69,9442.0,103.9616,104.0604,103.8897,103.9166,9442.0
2015-11-12 12:40:00,115.71,115.82,115.7,115.8,7900.0,103.9346,104.0334,103.9256,104.0155,7900.0
2015-11-12 12:50:00,115.82,115.88,115.77,115.83,11475.0,104.0334,104.0873,103.9885,104.0424,11475.0
2015-11-12 13:00:00,115.81,116.0,115.77,115.84,8306.0,104.0244,104.1951,103.9885,104.0514,8306.0
2015-11-12 13:10:00,115.82,115.99,115.82,115.96,10156.0,104.0334,104.1861,104.0334,104.1592,10156.0
2015-11-12 13:20:00,115.99,116.05,115.92,116.0,5685.0,104.1861,104.24,104.1232,104.1951,5685.0
2015-11-12 13:30:00,116.01,116.07,115.9,116.04,9762.0,104.2041,104.258,104.1053,104.231,9762.0
2015-11-12 13:40:00,116.04,116.06,115.8,115.84,5600.0,104.231,104.249,104.0155,104.0514,5600.0
2015-11-12 13:50:00,115.84,115.97,115.76,115.94,11465.0,104.0514,104.1682,103.9795,104.1412,11465.0
2015-11-12 14:00:00,115.86,115.86,115.7,115.75,10937.0,104.0693,104.0693,103.9256,103.9705,10937.0
2015-11-12 14:10:00,115.74,115.76,115.59,115.59,8608.0,103.9616,103.9795,103.8268,103.8268,8608.0
2015-11-12 14:20:00,115.55,115.65,115.43,115.65,9555.0,103.7909,103.8807,103.6831,103.8807,9555.0
2015-11-12 14:30:00,115.69,115.82,115.67,115.72,25576.0,103.9166,104.0334,103.8987,103.9436,25576.0
2015-11-12 14:40:00,115.7,115.74,115.53,115.55,7551.0,103.9256,103.9616,103.7729,103.7909,7551.0
2015-11-12 14:50:00,115.54,115.56,115.31,115.37,20998.0,103.7819,103.7999,103.5753,103.6292,20998.0
2015-11-12 15:00:00,115.39,115.44,115.34,115.42,15717.0,103.6472,103.6921,103.6023,103.6741,15717.0
2015-11-12 15:10:00,115.4,115.57,115.32,115.5,21265.0,103.6562,103.8089,103.5843,103.746,21265.0
2015-11-12 15:20:00,115.48,115.56,115.47,115.51,13619.0,103.728,103.7999,103.719,103.755,13619.0
2015-11-12 15:30:00,115.5,115.58,115.46,115.49,23594.0,103.746,103.8178,103.7101,103.737,23594.0
2015-11-12 15:40:00,115.5,115.5,115.14,115.15,26980.0,103.746,103.746,103.4226,103.4316,26980.0
2015-11-12 15:50:00,115.18,115.28,115.13,115.17,59358.0,103.4585,103.5484,103.4136,103.4496,59358.0
2015-11-13 09:30:00,114.83,115.52,114.32,115.32,34570.0,103.1442,103.7639,102.6861,103.5843,34570.0
2015-11-13 09:40:00,115.36,115.42,114.96,115.04,19676.0,103.6202,103.6741,103.2609,103.3328,19676.0
2015-11-13 09:50:00,115.22,115.29,114.8,115.11,12467.0,103.4945,103.5574,103.1172,103.3957,12467.0
2015-11-13 10:00:00,115.12,115.26,114.82,114.95,10463.0,103.4047,103.5304,103.1352,103.252,10463.0
2015-11-13 10:10:00,114.99,115.06,114.8,114.86,28752.0,103.2879,103.3508,103.1172,103.1711,28752.0
2015-11-13 10:20:00,114.97,115.26,114.94,115.06,12949.0,103.2699,103.5304,103.243,103.3508,12949.0
2015-11-13 10:30:00,115.02,115.33,114.96,115.3,9177.0,103.3148,103.5933,103.2609,103.5663,9177.0
2015-11-13 10:40:00,115.35,115.63,115.27,115.63,6969.0,103.6112,103.8628,103.5394,103.8628,6969.0
2015-11-13 10:50:00,115.6,115.95,115.49,115.95,15179.0,103.8358,104.1502,103.737,104.1502,15179.0
2015-11-13 11:00:00,115.95,115.95,115.6,115.72,14354.0,104.1502,104.1502,103.8358,103.9436,14354.0
2015-11-13 11:10:00,115.68,115.68,115.34,115.46,7904.0,103.9077,103.9077,103.6023,103.7101,7904.0
2015-11-13 11:20:00,115.47,115.77,115.46,115.73,12162.0,103.719,103.9885,103.7101,103.9526,12162.0
2015-11-13 11:30:00,115.66,116.05,115.66,115.88,14257.0,103.8897,104.24,103.8897,104.0873,14257.0
2015-11-13 11:40:00,115.85,116.0,115.79,115.93,5745.0,104.0604,104.1951,104.0065,104.1322,5745.0
2015-11-13 11:50:00,115.89,116.36,115.89,116.35,8883.0,104.0963,104.5185,104.0963,104.5095,8883.0
2015-11-13 12:00:00,116.38,116.48,116.27,116.48,9779.0,104.5364,104.6262,104.4376,104.6262,9779.0
2015-11-13 12:10:00,116.48,116.76,116.48,116.71,20482.0,104.6262,104.8778,104.6262,104.8328,20482.0
2015-11-13 12:20:00,116.7,116.72,116.43,116.43,21016.0,104.8239,104.8418,104.5813,104.5813,21016.0
2015-11-13 12:30:00,116.45,116.5,116.33,116.34,9200.0,104.5993,104.6442,104.4915,104.5005,9200.0
2015-11-13 12:40:00,116.32,116.35,116.22,116.26,7904.0,104.4825,104.5095,104.3927,104.4286,7904.0
2015-11-13 12:50:00,116.22,116.38,116.22,116.34,6502.0,104.3927,104.5364,104.3927,104.5005,6502.0
2015-11-13 13:00:00,116.39,116.51,116.17,116.18,9658.0,104.5454,104.6532,104.3478,104.3568,9658.0
2015-11-13 13:10:00,116.18,116.24,116.07,116.21,9402.0,104.3568,104.4107,104.258,104.3837,9402.0
2015-11-13 13:20:00,116.25,116.28,116.08,116.28,14477.0,104.4197,104.4466,104.267,104.4466,14477.0
2015-11-13 13:30:00,116.24,116.35,115.93,116.02,17305.0,104.4107,104.5095,104.1322,104.2131,17305.0
2015-11-13 13:40:00,116.04,116.24,115.99,116.1,7339.0,104.231,104.4107,104.1861,104.2849,7339.0
2015-11-13 13:50:00,116.09,116.3,116.08,116.13,10357.0,104.2759,104.4646,104.267,104.3119,10357.0
2015-11-13 14:00:00,116.12,116.15,116.01,116.07,14206.0,104.3029,104.3298,104.2041,104.258,14206.0
2015-11-13 14:10:00,116.02,116.33,115.99,116.24,15422.0,104.2131,104.4915,104.1861,104.4107,15422.0
2015-11-13 14:20:00,116.25,116.34,116.15,116.16,10940.0,104.4197,104.5005,104.3298,104.3388,10940.0
2015-11-13 14:30:00,116.15,116.3,116.13,116.26,9347.0,104.3298,104.4646,104.3119,104.4286,9347.0
2015-11-13 14:40:00,116.24,116.34,116.16,116.28,28542.0,104.4107,104.5005,104.3388,104.4466,28542.0
2015-11-13 14:50:00,116.3,116.35,116.09,116.16,19374.0,104.4646,104.5095,104.2759,104.3388,19374.0
2015-11-13 15:00:00,116.16,116.39,116.15,116.39,15751.0,104.3388,104.5454,104.3298,104.5454,15751.0
2015-11-13 15:10:00,116.39,116.63,116.32,116.35,18823.0,104.5454,104.761,104.4825,104.5095,18823.0
2015-11-13 15:20:00,116.41,116.47,116.29,116.36,27583.0,104.5634,104.6173,104.4556,104.5185,27583.0
2015-11-13 15:30:00,116.34,116.59,116.33,116.39,32314.0,104.5005,104.7251,104.4915,104.5454,32314.0
2015-11-13 15:40:00,116.38,116.49,116.21,116.36,49324.0,104.5364,104.6352,104.3837,104.5185,49324.0
2015-11-13 15:50:00,116.36,116.5,116.27,116.4,100105.0,104.5185,104.6442,104.4376,104.5544,100105.0
2015-11-16 09:30:00,116.23,116.8,116.14,116.74,38818.0,104.4017,104.9137,104.3208,104.8598,38818.0
2015-11-16 09:40:00,116.71,116.95,116.6,116.81,27560.0,104.8328,105.0484,104.734,104.9227,27560.0
2015-11-16 09:50:00,116.68,116.96,116.67,116.81,23072.0,104.8059,105.0574,104.7969,104.9227,23072.0
2015-11-16 10:00:00,116.85,116.89,116.18,116.21,21886.0,104.9586,104.9945,104.3568,104.3837,21886.0
2015-11-16 10:10:00,116.24,116.54,116.15,116.43,18492.0,104.4107,104.6801,104.3298,104.5813,18492.0
2015-11-16 10:20:00,116.43,116.76,116.24,116.47,16391.0,104.5813,104.8778,104.4107,104.6173,16391.0
2015-11-16 10:30:00,116.48,116.51,116.01,116.07,23044.0,104.6262,104.6532,104.2041,104.258,23044.0
2015-11-16 10:40:00,116.06,116.28,116.02,116.1,17119.0,104.249,104.4466,104.2131,104.2849,17119.0
2015-11-16 10:50:00,116.04,116.04,115.64,115.72,14296.0,104.231,104.231,103.8717,103.9436,14296.0
2015-11-16 11:00:00,115.73,115.85,115.54,115.64,18830.0,103.9526,104.0604,103.7819,103.8717,18830.0
2015-11-16 11:10:00,115.64,115.86,115.59,115.83,10965.0,103.8717,104.0693,103.8268,104.0424,10965.0
2015-11-16 11:20:00,115.8,115.95,115.59,115.59,8716.0,104.0155,104.1502,103.8268,103.8268,8716.0
2015-11-16 11:30:00,115.63,115.83,115.47,115.57,16466.0,103.8628,104.0424,103.719,103.8089,16466.0
2015-11-16 11:40:00,115.54,115.79,115.48,115.75,12313.0,103.7819,104.0065,103.728,103.9705,12313.0
2015-11-16 11:50:00,115.73,115.85,115.6,115.71,12858.0,103.9526,104.0604,103.8358,103.9346,12858.0
2015-11-16 12:00:00,115.67,115.79,115.58,115.74,8845.0,103.8987,104.0065,103.8178,103.9616,8845.0
2015-11-16 12:10:00,115.71,115.93,115.63,115.9,7864.0,103.9346,104.1322,103.8628,104.1053,7864.0
2015-11-16 12:20:00,115.95,116.13,115.95,116.04,9350.0,104.1502,104.3119,104.1502,104.231,9350.0
2015-11-16 12:30:00,116.06,116.26,116.04,116.11,10326.0,104.249,104.4286,104.231,104.2939,10326.0
2015-11-16 12:40:00,116.1,116.22,116.07,116.09,10134.0,104.2849,104.3927,104.258,104.2759,10134.0
2015-11-16 12:50:00,116.08,116.08,115.84,116.04,7511.0,104.267,104.267,104.0514,104.231,7511.0
2015-11-16 13:00:00,116.03,116.24,115.99,116.2,18516.0,104.222,104.4107,104.1861,104.3747,18516.0
2015-11-16 13:10:00,116.22,116.41,116.2,116.41,7266.0,104.3927,104.5634,104.3747,104.5634,7266.0
2015-11-16 13:20:00,116.38,116.51,116.35,116.35,4644.0,104.5364,104.6532,104.5095,104.5095,4644.0
2015-11-16 13:30:00,116.35,116.44,116.31,116.31,9604.0,104.5095,104.5903,104.4735,104.4735,9604.0
2015-11-16 13:40:00,116.3,116.48,116.3,116.46,6968.0,104.4646,104.6262,104.4646,104.6083,6968.0
2015-11-16 13:50:00,116.44,116.46,116.26,116.32,15069.0,104.5903,104.6083,104.4286,104.4825,15069.0
2015-11-16 14:00:00,116.35,116.43,116.29,116.43,24910.0,104.5095,104.5813,104.4556,104.5813,24910.0
2015-11-16 14:10:00,116.42,116.47,116.31,116.32,24064.0,104.5724,104.6173,104.4735,104.4825,24064.0
2015-11-16 14:20:00,116.35,116.35,116.25,116.35,10373.0,104.5095,104.5095,104.4197,104.5095,10373.0
2015-11-16 14:30:00,116.33,116.53,116.33,116.48,24021.0,104.4915,104.6712,104.4915,104.6262,24021.0
2015-11-16 14:40:00,116.48,116.61,116.43,116.46,12178.0,104.6262,104.743,104.5813,104.6083,12178.0
2015-11-16 14:50:00,116.47,116.47,116.25,116.32,17156.0,104.6173,104.6173,104.4197,104.4825,17156.0
2015-11-16 15:00:00,116.33,116.57,116.33,116.52,17531.0,104.4915,104.7071,104.4915,104.6622,17531.0
2015-11-16 15:10:00,116.53,116.62,116.53,116.58,13546.0,104.6712,104.752,104.6712,104.7161,13546.0
2015-11-16 15:20:00,116.56,116.85,116.55,116.72,16858.0,104.6981,104.9586,104.6891,104.8418,16858.0
2015-11-16 15:30:00,116.76,116.91,116.73,116.81,24134.0,104.8778,105.0125,104.8508,104.9227,24134.0
2015-11-16 15:40:00,116.81,116.82,116.55,116.6,35702.0,104.9227,104.9316,104.6891,104.734,35702.0
2015-11-16 15:50:00,116.6,116.69,116.52,116.69,96425.0,104.734,104.8149,104.6622,104.8149,96425.0
2015-11-17 09:30:00,116.69,116.99,116.08,116.42,33472.0,104.8149,105.0843,104.267,104.5724,33472.0
2015-11-17 09:40:00,116.51,116.55,116.24,116.29,22183.0,104.6532,104.6891,104.4107,104.4556,22183.0
2015-11-17 09:50:00,116.29,116.35,116.18,116.35,19084.0,104.4556,104.5095,104.3568,104.5095,19084.0
2015-11-17 10:00:00,116.32,116.75,116.28,116.73,20582.0,104.4825,104.8688,104.4466,104.8508,20582.0
2015-11-17 10:10:00,116.81,117.0,116.64,116.68,18504.0,104.9227,105.0933,104.77,104.8059,18504.0
2015-11-17 10:20:00,116.77,117.01,116.71,116.99,10635.0,104.8867,105.1023,104.8328,105.0843,10635.0
2015-11-17 10:30:00,116.97,117.31,116.95,117.3,8183.0,105.0664,105.3718,105.0484,105.3628,8183.0
2015-11-17 10:40:00,117.3,117.59,117.27,117.58,16381.0,105.3628,105.6233,105.3359,105.6143,16381.0
2015-11-17 10:50:00,117.66,117.68,117.46,117.5,39323.0,105.6862,105.7041,105.5065,105.5424,39323.0
2015-11-17 11:00:00,117.55,117.59,117.18,117.22,12115.0,105.5874,105.6233,105.255,105.2909,12115.0
2015-11-17 11:10:00,117.28,117.28,117.14,117.25,12499.0,105.3448,105.3448,105.2191,105.3179,12499.0
2015-11-17 11:20:00,117.23,117.42,117.2,117.29,13798.0,105.2999,105.4706,105.273,105.3538,13798.0
2015-11-17 11:30:00,117.29,117.6,117.23,117.54,18249.0,105.3538,105.6323,105.2999,105.5784,18249.0
2015-11-17 11:40:00,117.51,117.58,117.29,117.42,9977.0,105.5514,105.6143,105.3538,105.4706,9977.0
2015-11-17 11:50:00,117.4,117.55,117.39,117.45,10009.0,105.4526,105.5874,105.4436,105.4975,10009.0
2015-11-17 12:00:00,117.46,117.75,117.44,117.71,12317.0,105.5065,105.767,105.4886,105.7311,12317.0
2015-11-17 12:10:00,117.71,117.84,117.7,117.8,12011.0,105.7311,105.8478,105.7221,105.8119,12011.0
2015-11-17 12:20:00,117.79,117.96,117.43,117.81,19602.0,105.8029,105.9556,105.4796,105.8209,19602.0
2015-11-17 12:30:00,117.86,117.94,117.47,117.49,6890.0,105.8658,105.9377,105.5155,105.5335,6890.0
2015-11-17 12:40:00,117.46,117.46,117.28,117.3,5795.0,105.5065,105.5065,105.3448,105.3628,5795.0
2015-11-17 12:50:00,117.34,117.62,117.32,117.62,18615.0,105.3987,105.6502,105.3808,105.6502,18615.0
2015-11-17 13:00:00,117.6,117.75,117.47,117.47,11073.0,105.6323,105.767,105.5155,105.5155,11073.0
2015-11-17 13:10:00,117.49,117.66,117.32,117.32,9070.0,105.5335,105.6862,105.3808,105.3808,9070.0
2015-11-17 13:20:00,117.35,117.38,117.04,117.14,7488.0,105.4077,105.4347,105.1293,105.2191,7488.0
2015-11-17 13:30:00,117.12,117.21,117.01,117.08,9752.0,105.2011,105.282,105.1023,105.1652,9752.0
2015-11-17 13:40:00,117.01,117.21,116.98,117.0,15297.0,105.1023,105.282,105.0754,105.0933,15297.0
2015-11-17 13:50:00,116.98,117.18,116.94,117.14,5777.0,105.0754,105.255,105.0394,105.2191,5777.0
2015-11-17 14:00:00,117.1,117.79,117.02,117.79,16086.0,105.1832,105.8029,105.1113,105.8029,16086.0
2015-11-17 14:10:00,117.75,117.84,117.35,117.35,23401.0,105.767,105.8478,105.4077,105.4077,23401.0
2015-11-17 14:20:00,117.37,117.39,117.0,117.08,27461.0,105.4257,105.4436,105.0933,105.1652,27461.0
2015-11-17 14:30:00,117.1,117.37,116.81,117.21,52633.0,105.1832,105.4257,104.9227,105.282,52633.0
2015-11-17 14:40:00,117.24,117.33,116.72,116.79,30597.0,105.3089,105.3897,104.8418,104.9047,30597.0
2015-11-17 14:50:00,116.77,116.88,116.66,116.79,19535.0,104.8867,104.9855,104.7879,104.9047,19535.0
2015-11-17 15:00:00,116.78,116.84,116.54,116.63,36358.0,104.8957,104.9496,104.6801,104.761,36358.0
2015-11-17 15:10:00,116.64,116.69,116.41,116.49,16982.0,104.77,104.8149,104.5634,104.6352,16982.0
2015-11-17 15:20:00,116.45,116.78,116.45,116.62,19890.0,104.5993,104.8957,104.5993,104.752,19890.0
2015-11-17 15:30:00,116.63,116.83,116.5,116.74,25248.0,104.761,104.9406,104.6442,104.8598,25248.0
2015-11-17 15:40:00,116.75,116.97,116.69,116.71,22848.0,104.8688,105.0664,104.8149,104.8328,22848.0
2015-11-17 15:50:00,116.65,116.85,116.63,116.75,85683.0,104.7789,104.9586,104.761,104.8688,85683.0
2015-11-18 09:30:00,116.71,116.98,116.54,116.94,26864.0,104.8328,105.0754,104.6801,105.0394,26864.0
2015-11-18 09:40:00,116.91,116.97,116.54,116.74,42521.0,105.0125,105.0664,104.6801,104.8598,42521.0
2015-11-18 09:50:00,116.64,116.86,116.34,116.5,31651.0,104.77,104.9676,104.5005,104.6442,31651.0
2015-11-18 10:00:00,116.39,116.73,116.38,116.72,10475.0,104.5454,104.8508,104.5364,104.8418,10475.0
2015-11-18 10:10:00,116.73,116.77,116.61,116.69,14080.0,104.8508,104.8867,104.743,104.8149,14080.0
2015-11-18 10:20:00,116.73,116.86,116.66,116.73,18187.0,104.8508,104.9676,104.7879,104.8508,18187.0
2015-11-18 10:30:00,116.72,116.78,116.32,116.51,15391.0,104.8418,104.8957,104.4825,104.6532,15391.0
2015-11-18 10:40:00,116.56,116.82,116.56,116.72,6975.0,104.6981,104.9316,104.6981,104.8418,6975.0
2015-11-18 10:50:00,116.78,116.81,116.61,116.72,26580.0,104.8957,104.9227,104.743,104.8418,26580.0
2015-11-18 11:00:00,116.7,116.71,116.48,116.66,12628.0,104.8239,104.8328,104.6262,104.7879,12628.0
2015-11-18 11:10:00,116.65,116.81,116.57,116.65,16636.0,104.7789,104.9227,104.7071,104.7789,16636.0
2015-11-18 11:20:00,116.67,116.82,116.63,116.79,11485.0,104.7969,104.9316,104.761,104.9047,11485.0
2015-11-18 11:30:00,116.78,116.88,116.71,116.76,31485.0,104.8957,104.9855,104.8328,104.8778,31485.0
2015-11-18 11:40:00,116.78,116.84,116.69,116.75,15390.0,104.8957,104.9496,104.8149,104.8688,15390.0
2015-11-18 11:50:00,116.77,116.84,116.68,116.76,16794.0,104.8867,104.9496,104.8059,104.8778,16794.0
2015-11-18 12:00:00,116.71,116.86,116.66,116.8,16093.0,104.8328,104.9676,104.7879,104.9137,16093.0
2015-11-18 12:10:00,116.8,116.92,116.78,116.92,6442.0,104.9137,105.0215,104.8957,105.0215,6442.0
2015-11-18 12:20:00,116.91,117.0,116.77,116.93,10271.0,105.0125,105.0933,104.8867,105.0305,10271.0
2015-11-18 12:30:00,116.9,116.99,116.84,116.92,7696.0,105.0035,105.0843,104.9496,105.0215,7696.0
2015-11-18 12:40:00,116.93,116.94,116.71,116.92,12697.0,105.0305,105.0394,104.8328,105.0215,12697.0
2015-11-18 12:50:00,116.97,116.97,116.86,116.89,6721.0,105.0664,105.0664,104.9676,104.9945,6721.0
2015-11-18 13:00:00,116.9,117.08,116.87,117.06,15431.0,105.0035,105.1652,104.9766,105.1472,15431.0
2015-11-18 13:10:00,117.02,117.23,117.0,117.14,15826.0,105.1113,105.2999,105.0933,105.2191,15826.0
2015-11-18 13:20:00,117.15,117.39,117.15,117.24,5565.0,105.2281,105.4436,105.2281,105.3089,5565.0
2015-11-18 13:30:00,117.27,117.35,117.14,117.32,19197.0,105.3359,105.4077,105.2191,105.3808,19197.0
2015-11-18 13:40:00,117.31,117.51,117.31,117.38,12005.0,105.3718,105.5514,105.3718,105.4347,12005.0
2015-11-18 13:50:00,117.38,117.44,117.23,117.31,13514.0,105.4347,105.4886,105.2999,105.3718,13514.0
2015-11-18 14:00:00,117.27,117.7,117.16,117.63,15056.0,105.3359,105.7221,105.237,105.6592,15056.0
2015-11-18 14:10:00,117.64,117.95,117.64,117.73,7425.0,105.6682,105.9467,105.6682,105.749,7425.0
2015-11-18 14:20:00,117.68,117.82,117.5,117.53,19626.0,105.7041,105.8299,105.5424,105.5694,19626.0
2015-11-18 14:30:00,117.56,117.64,117.42,117.64,13834.0,105.5963,105.6682,105.4706,105.6682,13834.0
2015-11-18 14:40:00,117.65,117.87,117.65,117.71,10732.0,105.6772,105.8748,105.6772,105.7311,10732.0
2015-11-18 14:50:00,117.72,117.96,117.71,117.96,13665.0,105.7401,105.9556,105.7311,105.9556,13665.0
2015-11-18 15:00:00,117.93,117.97,117.83,117.96,12506.0,105.9287,105.9646,105.8389,105.9556,12506.0
2015-11-18 15:10:00,117.93,118.14,117.93,118.1,19785.0,105.9287,106.1173,105.9287,106.0814,19785.0
2015-11-18 15:20:00,118.08,118.09,117.95,118.0,16297.0,106.0634,106.0724,105.9467,105.9916,16297.0
2015-11-18 15:30:00,118.0,118.14,117.99,118.09,19138.0,105.9916,106.1173,105.9826,106.0724,19138.0
2015-11-18 15:40:00,118.1,118.24,118.07,118.23,35432.0,106.0814,106.2071,106.0544,106.1982,35432.0
2015-11-18 15:50:00,118.24,118.44,118.22,118.3,86201.0,106.2071,106.3868,106.1892,106.261,86201.0
2015-11-19 09:30:00,118.02,118.47,117.62,117.82,35715.0,106.0095,106.4137,105.6502,105.8299,35715.0
2015-11-19 09:40:00,117.93,118.34,117.82,118.28,18492.0,105.9287,106.297,105.8299,106.2431,18492.0
2015-11-19 09:50:00,118.33,118.38,118.09,118.09,11599.0,106.288,106.3329,106.0724,106.0724,11599.0
2015-11-19 10:00:00,118.02,118.35,118.0,118.19,27457.0,106.0095,106.3059,105.9916,106.1622,27457.0
2015-11-19 10:10:00,118.19,118.25,117.91,117.94,26491.0,106.1622,106.2161,105.9107,105.9377,26491.0
2015-11-19 10:20:00,117.95,118.08,117.88,118.01,14582.0,105.9467,106.0634,105.8838,106.0005,14582.0
2015-11-19 10:30:00,118.0,118.08,117.78,117.9,12509.0,105.9916,106.0634,105.794,105.9017,12509.0
2015-11-19 10:40:00,117.9,118.05,117.86,117.96,11190.0,105.9017,106.0365,105.8658,105.9556,11190.0
2015-11-19 10:50:00,117.96,118.06,117.85,118.02,7619.0,105.9556,106.0455,105.8568,106.0095,7619.0
2015-11-19 11:00:00,118.0,118.2,117.89,118.13,12358.0,105.9916,106.1712,105.8928,106.1083,12358.0
2015-11-19 11:10:00,118.13,118.31,118.06,118.24,12425.0,106.1083,106.27,106.0455,106.2071,12425.0
2015-11-19 11:20:00,118.27,118.27,118.08,118.11,7408.0,106.2341,106.2341,106.0634,106.0904,7408.0
2015-11-19 11:30:00,118.11,118.17,117.87,117.87,12035.0,106.0904,106.1443,105.8748,105.8748,12035.0
2015-11-19 11:40:00,117.88,117.88,117.58,117.58,8325.0,105.8838,105.8838,105.6143,105.6143,8325.0
2015-11-19 11:50:00,117.55,117.58,117.47,117.53,7499.0,105.5874,105.6143,105.5155,105.5694,7499.0
2015-11-19 12:00:00,117.54,117.6,117.5,117.5,7528.0,105.5784,105.6323,105.5424,105.5424,7528.0
2015-11-19 12:10:00,117.51,117.6,117.47,117.47,9630.0,105.5514,105.6323,105.5155,105.5155,9630.0
2015-11-19 12:20:00,117.46,117.57,117.43,117.52,9008.0,105.5065,105.6053,105.4796,105.5604,9008.0
2015-11-19 12:30:00,117.54,117.84,117.54,117.84,9840.0,105.5784,105.8478,105.5784,105.8478,9840.0
2015-11-19 12:40:00,117.84,117.94,117.81,117.81,9874.0,105.8478,105.9377,105.8209,105.8209,9874.0
2015-11-19 12:50:00,117.85,118.04,117.81,118.01,12161.0,105.8568,106.0275,105.8209,106.0005,12161.0
2015-11-19 13:00:00,118.01,118.04,117.92,117.95,10016.0,106.0005,106.0275,105.9197,105.9467,10016.0
2015-11-19 13:10:00,117.96,118.06,117.94,118.04,9368.0,105.9556,106.0455,105.9377,106.0275,9368.0
2015-11-19 13:20:00,118.01,118.1,117.99,118.07,6900.0,106.0005,106.0814,105.9826,106.0544,6900.0
2015-11-19 13:30:00,118.05,118.08,117.88,117.94,15710.0,106.0365,106.0634,105.8838,105.9377,15710.0
2015-11-19 13:40:00,117.95,118.06,117.92,117.98,4908.0,105.9467,106.0455,105.9197,105.9736,4908.0
2015-11-19 13:50:00,117.98,118.05,117.96,118.0,7229.0,105.9736,106.0365,105.9556,105.9916,7229.0
2015-11-19 14:00:00,118.01,118.01,117.87,117.93,6465.0,106.0005,106.0005,105.8748,105.9287,6465.0
2015-11-19 14:10:00,117.94,117.97,117.87,117.95,8319.0,105.9377,105.9646,105.8748,105.9467,8319.0
2015-11-19 14:20:00,117.92,117.94,117.86,117.94,8049.0,105.9197,105.9377,105.8658,105.9377,8049.0
2015-11-19 14:30:00,117.94,118.04,117.84,117.93,10572.0,105.9377,106.0275,105.8478,105.9287,10572.0
2015-11-19 14:40:00,117.94,118.06,117.94,118.03,11977.0,105.9377,106.0455,105.9377,106.0185,11977.0
2015-11-19 14:50:00,118.03,118.17,118.03,118.06,11451.0,106.0185,106.1443,106.0185,106.0455,11451.0
2015-11-19 15:00:00,118.05,118.11,118.0,118.04,13237.0,106.0365,106.0904,105.9916,106.0275,13237.0
2015-11-19 15:10:00,118.03,118.05,117.88,117.98,23311.0,106.0185,106.0365,105.8838,105.9736,23311.0
2015-11-19 15:20:00,117.95,118.1,117.93,118.02,11125.0,105.9467,106.0814,105.9287,106.0095,11125.0
2015-11-19 15:30:00,117.97,118.01,117.84,117.92,18734.0,105.9646,106.0005,105.8478,105.9197,18734.0
2015-11-19 15:40:00,117.9,117.94,117.83,117.9,27872.0,105.9017,105.9377,105.8389,105.9017,27872.0
2015-11-19 15:50:00,117.9,118.0,117.87,117.91,56956.0,105.9017,105.9916,105.8748,105.9107,56956.0
2015-11-20 09:30:00,118.37,118.57,118.2,118.36,92129.0,106.3239,106.5036,106.1712,106.3149,92129.0
2015-11-20 09:40:00,118.38,118.56,118.29,118.39,19341.0,106.3329,106.4946,106.2521,106.3419,19341.0
2015-11-20 09:50:00,118.39,118.48,118.21,118.36,6634.0,106.3419,106.4227,106.1802,106.3149,6634.0
2015-11-20 10:00:00,118.45,118.45,118.26,118.35,13102.0,106.3958,106.3958,106.2251,106.3059,13102.0
2015-11-20 10:10:00,118.31,118.61,118.24,118.5,19982.0,106.27,106.5395,106.2071,106.4407,19982.0
2015-11-20 10:20:00,118.55,118.68,118.5,118.66,8747.0,106.4856,106.6024,106.4407,106.5844,8747.0
2015-11-20 10:30:00,118.68,118.71,118.46,118.62,12814.0,106.6024,106.6293,106.4048,106.5485,12814.0
2015-11-20 10:40:00,118.64,118.69,118.5,118.62,11271.0,106.5664,106.6113,106.4407,106.5485,11271.0
2015-11-20 10:50:00,118.62,118.62,118.37,118.43,13387.0,106.5485,106.5485,106.3239,106.3778,13387.0
2015-11-20 11:00:00,118.37,118.66,118.36,118.62,14009.0,106.3239,106.5844,106.3149,106.5485,14009.0
2015-11-20 11:10:00,118.66,118.76,118.48,118.57,15687.0,106.5844,106.6742,106.4227,106.5036,15687.0
2015-11-20 11:20:00,118.58,118.65,118.49,118.55,12204.0,106.5125,106.5754,106.4317,106.4856,12204.0
2015-11-20 11:30:00,118.55,118.6,118.43,118.43,11336.0,106.4856,106.5305,106.3778,106.3778,11336.0
2015-11-20 11:40:00,118.45,118.51,118.33,118.34,13346.0,106.3958,106.4497,106.288,106.297,13346.0
2015-11-20 11:50:00,118.34,118.48,118.25,118.36,9525.0,106.297,106.4227,106.2161,106.3149,9525.0
2015-11-20 12:00:00,118.33,118.47,118.25,118.46,7957.0,106.288,106.4137,106.2161,106.4048,7957.0
2015-11-20 12:10:00,118.44,118.46,118.24,118.37,16915.0,106.3868,106.4048,106.2071,106.3239,16915.0
2015-11-20 12:20:00,118.38,118.42,118.24,118.26,4814.0,106.3329,106.3688,106.2071,106.2251,4814.0
2015-11-20 12:30:00,118.23,118.44,118.23,118.34,8045.0,106.1982,106.3868,106.1982,106.297,8045.0
2015-11-20 12:40:00,118.31,118.32,118.17,118.22,11659.0,106.27,106.279,106.1443,106.1892,11659.0
2015-11-20 12:50:00,118.18,118.28,118.17,118.22,5795.0,106.1532,106.2431,106.1443,106.1892,5795.0
2015-11-20 13:00:00,118.26,118.38,118.25,118.33,11007.0,106.2251,106.3329,106.2161,106.288,11007.0
2015-11-20 13:10:00,118.34,118.34,118.14,118.28,8958.0,106.297,106.297,106.1173,106.2431,8958.0
2015-11-20 13:20:00,118.3,118.3,118.14,118.15,8012.0,106.261,106.261,106.1173,106.1263,8012.0
2015-11-20 13:30:00,118.15,118.2,118.03,118.2,13412.0,106.1263,106.1712,106.0185,106.1712,13412.0
2015-11-20 13:40:00,118.24,118.24,118.09,118.17,8170.0,106.2071,106.2071,106.0724,106.1443,8170.0
2015-11-20 13:50:00,118.18,118.21,118.09,118.11,11278.0,106.1532,106.1802,106.0724,106.0904,11278.0
2015-11-20 14:00:00,118.09,118.25,118.09,118.22,10770.0,106.0724,106.2161,106.0724,106.1892,10770.0
2015-11-20 14:10:00,118.23,118.26,118.19,118.25,13350.0,106.1982,106.2251,106.1622,106.2161,13350.0
2015-11-20 14:20:00,118.27,118.28,118.09,118.09,17343.0,106.2341,106.2431,106.0724,106.0724,17343.0
2015-11-20 14:30:00,118.1,118.12,118.01,118.1,13081.0,106.0814,106.0994,106.0005,106.0814,13081.0
2015-11-20 14:40:00,118.1,118.16,118.0,118.02,25605.0,106.0814,106.1353,105.9916,106.0095,25605.0
2015-11-20 14:50:00,118.01,118.06,117.93,117.95,27231.0,106.0005,106.0455,105.9287,105.9467,27231.0
2015-11-20 15:00:00,117.95,118.04,117.87,117.97,22956.0,105.9467,106.0275,105.8748,105.9646,22956.0
2015-11-20 15:10:00,117.96,118.03,117.93,117.97,14782.0,105.9556,106.0185,105.9287,105.9646,14782.0
2015-11-20 15:20:00,117.96,118.0,117.9,117.97,18432.0,105.9556,105.9916,105.9017,105.9646,18432.0
2015-11-20 15:30:00,117.96,118.04,117.93,117.99,26910.0,105.9556,106.0275,105.9287,105.9826,26910.0
2015-11-20 15:40:00,117.99,118.07,117.9,118.05,38365.0,105.9826,106.0544,105.9017,106.0365,38365.0
2015-11-20 15:50:00,118.05,118.12,117.96,118.11,92676.0,106.0365,106.0994,105.9556,106.0904,92676.0
2015-11-23 09:30:00,118.07,118.8,118.07,118.77,111713.0,106.0544,106.7102,106.0544,106.6832,111713.0
2015-11-23 09:40:00,118.83,119.9,118.83,119.79,55840.0,106.7371,107.6982,106.7371,107.5994,55840.0
2015-11-23 09:50:00,119.75,119.84,119.37,119.41,20705.0,107.5635,107.6443,107.2221,107.2581,20705.0
2015-11-23 10:00:00,119.37,119.38,119.02,119.38,37184.0,107.2221,107.2311,106.9078,107.2311,37184.0
2015-11-23 10:10:00,119.42,119.87,119.4,119.85,26248.0,107.2671,107.6713,107.2491,107.6533,26248.0
2015-11-23 10:20:00,119.88,120.27,119.73,120.18,55713.0,107.6802,108.0306,107.5455,107.9497,55713.0
2015-11-23 10:30:00,120.2,120.27,119.97,120.21,25933.0,107.9677,108.0306,107.7611,107.9767,25933.0
2015-11-23 10:40:00,120.25,120.66,120.05,120.66,48419.0,108.0126,108.3809,107.8329,108.3809,48419.0
2015-11-23 10:50:00,120.65,120.77,120.38,120.44,20902.0,108.3719,108.4797,108.1294,108.1833,20902.0
2015-11-23 11:00:00,120.42,120.54,120.34,120.5,22663.0,108.1653,108.2731,108.0934,108.2371,22663.0
2015-11-23 11:10:00,120.49,120.72,120.45,120.67,16505.0,108.2282,108.4348,108.1922,108.3898,16505.0
2015-11-23 11:20:00,120.66,120.66,120.45,120.55,21748.0,108.3809,108.3809,108.1922,108.2821,21748.0
2015-11-23 11:30:00,120.58,120.67,120.38,120.38,99328.0,108.309,108.3898,108.1294,108.1294,99328.0
2015-11-23 11:40:00,120.37,120.46,120.31,120.34,28099.0,108.1204,108.2012,108.0665,108.0934,28099.0
2015-11-23 11:50:00,120.33,120.39,120.27,120.31,19263.0,108.0844,108.1383,108.0306,108.0665,19263.0
2015-11-23 12:00:00,120.31,120.37,120.24,120.28,26227.0,108.0665,108.1204,108.0036,108.0395,26227.0
2015-11-23 12:10:00,120.28,120.33,120.12,120.25,21632.0,108.0395,108.0844,107.8958,108.0126,21632.0
2015-11-23 12:20:00,120.26,120.36,120.18,120.23,15243.0,108.0216,108.1114,107.9497,107.9946,15243.0
2015-11-23 12:30:00,120.21,120.4,120.13,120.4,18929.0,107.9767,108.1473,107.9048,108.1473,18929.0
2015-11-23 12:40:00,120.4,120.46,120.28,120.44,17833.0,108.1473,108.2012,108.0395,108.1833,17833.0
2015-11-23 12:50:00,120.41,120.49,120.38,120.42,15870.0,108.1563,108.2282,108.1294,108.1653,15870.0
2015-11-23 13:00:00,120.43,120.6,120.43,120.53,19420.0,108.1743,108.327,108.1743,108.2641,19420.0
2015-11-23 13:10:00,120.55,120.55,120.43,120.49,19512.0,108.2821,108.2821,108.1743,108.2282,19512.0
2015-11-23 13:20:00,120.5,120.5,120.21,120.28,43444.0,108.2371,108.2371,107.9767,108.0395,43444.0
2015-11-23 13:30:00,120.25,120.29,120.19,120.26,20166.0,108.0126,108.0485,107.9587,108.0216,20166.0
2015-11-23 13:40:00,120.24,120.24,120.04,120.13,37963.0,108.0036,108.0036,107.824,107.9048,37963.0
2015-11-23 13:50:00,120.12,120.13,120.02,120.06,24178.0,107.8958,107.9048,107.806,107.8419,24178.0
2015-11-23 14:00:00,120.06,120.06,119.68,119.71,25338.0,107.8419,107.8419,107.5006,107.5275,25338.0
2015-11-23 14:10:00,119.72,119.77,119.61,119.73,20295.0,107.5365,107.5814,107.4377,107.5455,20295.0
2015-11-23 14:20:00,119.7,119.82,119.67,119.75,19837.0,107.5186,107.6263,107.4916,107.5635,19837.0
2015-11-23 14:30:00,119.72,119.75,119.6,119.69,36622.0,107.5365,107.5635,107.4287,107.5096,36622.0
2015-11-23 14:40:00,119.68,119.72,119.34,119.34,25939.0,107.5006,107.5365,107.1952,107.1952,25939.0
2015-11-23 14:50:00,119.35,119.61,119.35,119.53,29119.0,107.2042,107.4377,107.2042,107.3659,29119.0
2015-11-23 15:00:00,119.55,119.64,119.47,119.58,23870.0,107.3838,107.4647,107.312,107.4108,23870.0
2015-11-23 15:10:00,119.59,119.68,119.52,119.6,27971.0,107.4198,107.5006,107.3569,107.4287,27971.0
2015-11-23 15:20:00,119.59,119.64,119.54,119.58,24280.0,107.4198,107.4647,107.3748,107.4108,24280.0
2015-11-23 15:30:00,119.59,119.66,119.53,119.55,36234.0,107.4198,107.4826,107.3659,107.3838,36234.0
2015-11-23 15:40:00,119.54,119.58,119.45,119.52,50026.0,107.3748,107.4108,107.294,107.3569,50026.0
2015-11-23 15:50:00,119.51,119.68,119.5,119.55,97265.0,107.3479,107.5006,107.3389,107.3838,97265.0
2015-11-24 09:30:00,119.47,119.48,118.79,118.99,64753.0,107.312,107.3209,106.7012,106.8808,64753.0
2015-11-24 09:40:00,119.1,119.33,118.92,119.07,19642.0,106.9796,107.1862,106.8179,106.9527,19642.0
2015-11-24 09:50:00,119.03,119.25,118.93,119.04,36088.0,106.9167,107.1144,106.8269,106.9257,36088.0
2015-11-24 10:00:00,118.97,119.25,118.91,119.13,24146.0,106.8629,107.1144,106.809,107.0066,24146.0
2015-11-24 10:10:00,119.16,119.26,118.94,119.07,13925.0,107.0335,107.1233,106.8359,106.9527,13925.0
2015-11-24 10:20:00,119.05,119.27,119.03,119.03,14911.0,106.9347,107.1323,106.9167,106.9167,14911.0
2015-11-24 10:30:00,118.98,119.24,118.95,119.13,17722.0,106.8718,107.1054,106.8449,107.0066,17722.0
2015-11-24 10:40:00,119.11,119.19,118.99,118.99,15822.0,106.9886,107.0605,106.8808,106.8808,15822.0
2015-11-24 10:50:00,119.06,119.18,119.0,119.05,8613.0,106.9437,107.0515,106.8898,106.9347,8613.0
2015-11-24 11:00:00,119.09,119.21,119.01,119.2,14128.0,106.9706,107.0784,106.8988,107.0694,14128.0
2015-11-24 11:10:00,119.18,119.21,119.05,119.14,13631.0,107.0515,107.0784,106.9347,107.0156,13631.0
2015-11-24 11:20:00,119.19,119.46,119.13,119.33,17615.0,107.0605,107.303,107.0066,107.1862,17615.0
2015-11-24 11:30:00,119.38,119.67,119.38,119.62,11514.0,107.2311,107.4916,107.2311,107.4467,11514.0
2015-11-24 11:40:00,119.62,119.71,119.58,119.59,11742.0,107.4467,107.5275,107.4108,107.4198,11742.0
2015-11-24 11:50:00,119.62,119.84,119.62,119.72,10661.0,107.4467,107.6443,107.4467,107.5365,10661.0
2015-11-24 12:00:00,119.72,119.97,119.71,119.71,6757.0,107.5365,107.7611,107.5275,107.5275,6757.0
2015-11-24 12:10:00,119.71,119.86,119.53,119.55,6902.0,107.5275,107.6623,107.3659,107.3838,6902.0
2015-11-24 12:20:00,119.56,119.77,119.5,119.77,14683.0,107.3928,107.5814,107.3389,107.5814,14683.0
2015-11-24 12:30:00,119.73,119.87,119.66,119.86,8414.0,107.5455,107.6713,107.4826,107.6623,8414.0
2015-11-24 12:40:00,119.86,119.86,119.62,119.62,13666.0,107.6623,107.6623,107.4467,107.4467,13666.0
2015-11-24 12:50:00,119.64,119.74,119.56,119.56,7711.0,107.4647,107.5545,107.3928,107.3928,7711.0
2015-11-24 13:00:00,119.57,119.93,119.57,119.93,10882.0,107.4018,107.7252,107.4018,107.7252,10882.0
2015-11-24 13:10:00,119.96,119.97,119.86,119.86,10521.0,107.7521,107.7611,107.6623,107.6623,10521.0
2015-11-24 13:20:00,119.89,120.22,119.89,120.22,10294.0,107.6892,107.9856,107.6892,107.9856,10294.0
2015-11-24 13:30:00,120.2,120.25,120.19,120.2,14504.0,107.9677,108.0126,107.9587,107.9677,14504.0
2015-11-24 13:40:00,120.21,120.24,120.12,120.14,14710.0,107.9767,108.0036,107.8958,107.9138,14710.0
2015-11-24 13:50:00,120.15,120.25,120.12,120.22,15088.0,107.9228,108.0126,107.8958,107.9856,15088.0
2015-11-24 14:00:00,120.24,120.4,120.19,120.2,28326.0,108.0036,108.1473,107.9587,107.9677,28326.0
2015-11-24 14:10:00,120.2,120.23,119.88,120.01,60804.0,107.9677,107.9946,107.6802,107.797,60804.0
2015-11-24 14:20:00,119.99,120.0,119.92,119.93,8174.0,107.779,107.788,107.7162,107.7252,8174.0
2015-11-24 14:30:00,119.97,120.05,119.9,120.03,12049.0,107.7611,107.8329,107.6982,107.815,12049.0
2015-11-24 14:40:00,120.01,120.04,119.93,119.94,14902.0,107.797,107.824,107.7252,107.7341,14902.0
2015-11-24 14:50:00,119.94,120.02,119.93,120.02,13266.0,107.7341,107.806,107.7252,107.806,13266.0
2015-11-24 15:00:00,120.01,120.02,119.92,119.97,19452.0,107.797,107.806,107.7162,107.7611,19452.0
2015-11-24 15:10:00,119.96,120.03,119.94,119.95,20792.0,107.7521,107.815,107.7341,107.7431,20792.0
2015-11-24 15:20:00,119.97,120.02,119.85,119.86,20202.0,107.7611,107.806,107.6533,107.6623,20202.0
2015-11-24 15:30:00,119.86,119.95,119.84,119.87,30593.0,107.6623,107.7431,107.6443,107.6713,30593.0
2015-11-24 15:40:00,119.89,119.92,119.77,119.78,31524.0,107.6892,107.7162,107.5814,107.5904,31524.0
2015-11-24 15:50:00,119.79,119.8,119.66,119.76,57006.0,107.5994,107.6084,107.4826,107.5725,57006.0
2015-11-25 09:30:00,119.86,119.97,118.96,119.57,24063.0,107.6623,107.7611,106.8539,107.4018,24063.0
2015-11-25 09:40:00,119.58,119.58,119.16,119.47,25371.0,107.4108,107.4108,107.0335,107.312,25371.0
2015-11-25 09:50:00,119.47,119.73,119.44,119.61,21174.0,107.312,107.5455,107.285,107.4377,21174.0
2015-11-25 10:00:00,119.64,119.75,119.47,119.66,19752.0,107.4647,107.5635,107.312,107.4826,19752.0
2015-11-25 10:10:00,119.65,119.87,119.53,119.76,11025.0,107.4736,107.6713,107.3659,107.5725,11025.0
2015-11-25 10:20:00,119.73,119.92,119.68,119.9,15266.0,107.5455,107.7162,107.5006,107.6982,15266.0
2015-11-25 10:30:00,119.87,120.03,119.86,119.9,18425.0,107.6713,107.815,107.6623,107.6982,18425.0
2015-11-25 10:40:00,119.93,120.02,119.83,120.01,23193.0,107.7252,107.806,107.6353,107.797,23193.0
2015-11-25 10:50:00,120.0,120.01,119.54,119.72,21688.0,107.788,107.797,107.3748,107.5365,21688.0
2015-11-25 11:00:00,119.69,119.73,119.3,119.34,60399.0,107.5096,107.5455,107.1593,107.1952,60399.0
2015-11-25 11:10:00,119.35,119.35,119.1,119.11,10875.0,107.2042,107.2042,106.9796,106.9886,10875.0
2015-11-25 11:20:00,119.16,119.25,119.01,119.2,28062.0,107.0335,107.1144,106.8988,107.0694,28062.0
2015-11-25 11:30:00,119.21,119.26,119.2,119.26,7520.0,107.0784,107.1233,107.0694,107.1233,7520.0
2015-11-25 11:40:00,119.29,119.42,119.23,119.38,16200.0,107.1503,107.2671,107.0964,107.2311,16200.0
2015-11-25 11:50:00,119.36,119.36,119.16,119.16,9006.0,107.2132,107.2132,107.0335,107.0335,9006.0
2015-11-25 12:00:00,119.16,119.3,119.16,119.3,12355.0,107.0335,107.1593,107.0335,107.1593,12355.0
2015-11-25 12:10:00,119.27,119.36,119.15,119.34,10504.0,107.1323,107.2132,107.0245,107.1952,10504.0
2015-11-25 12:20:00,119.34,120.1,119.32,120.1,92487.0,107.1952,107.8779,107.1772,107.8779,92487.0
2015-11-25 12:30:00,120.02,120.16,119.81,120.16,34842.0,107.806,107.9317,107.6174,107.9317,34842.0
2015-11-25 12:40:00,120.1,120.1,119.66,119.7,10594.0,107.8779,107.8779,107.4826,107.5186,10594.0
2015-11-25 12:50:00,119.74,119.82,119.44,119.51,15167.0,107.5545,107.6263,107.285,107.3479,15167.0
2015-11-25 13:00:00,119.49,119.52,119.27,119.31,9334.0,107.3299,107.3569,107.1323,107.1683,9334.0
2015-11-25 13:10:00,119.29,119.42,119.21,119.26,8754.0,107.1503,107.2671,107.0784,107.1233,8754.0
2015-11-25 13:20:00,119.23,119.28,119.07,119.12,8158.0,107.0964,107.1413,106.9527,106.9976,8158.0
2015-11-25 13:30:00,119.1,119.14,119.03,119.13,7394.0,106.9796,107.0156,106.9167,107.0066,7394.0
2015-11-25 13:40:00,119.14,119.16,118.98,119.02,6734.0,107.0156,107.0335,106.8718,106.9078,6734.0
2015-11-25 13:50:00,119.01,119.15,118.99,119.1,7349.0,106.8988,107.0245,106.8808,106.9796,7349.0
2015-11-25 14:00:00,119.12,119.15,119.04,119.08,13399.0,106.9976,107.0245,106.9257,106.9617,13399.0
2015-11-25 14:10:00,119.13,119.21,119.06,119.21,8315.0,107.0066,107.0784,106.9437,107.0784,8315.0
2015-11-25 14:20:00,119.19,119.34,119.13,119.27,16063.0,107.0605,107.1952,107.0066,107.1323,16063.0
2015-11-25 14:30:00,119.27,119.31,119.16,119.22,9926.0,107.1323,107.1683,107.0335,107.0874,9926.0
2015-11-25 14:40:00,119.25,119.25,119.12,119.21,12551.0,107.1144,107.1144,106.9976,107.0784,12551.0
2015-11-25 14:50:00,119.22,119.23,119.08,119.18,10950.0,107.0874,107.0964,106.9617,107.0515,10950.0
2015-11-25 15:00:00,119.24,119.31,119.19,119.29,8645.0,107.1054,107.1683,107.0605,107.1503,8645.0
2015-11-25 15:10:00,119.3,119.34,119.28,119.31,12287.0,107.1593,107.1952,107.1413,107.1683,12287.0
2015-11-25 15:20:00,119.28,119.36,119.21,119.25,16052.0,107.1413,107.2132,107.0784,107.1144,16052.0
2015-11-25 15:30:00,119.23,119.23,119.07,119.13,16876.0,107.0964,107.0964,106.9527,107.0066,16876.0
2015-11-25 15:40:00,119.12,119.22,119.04,119.12,21749.0,106.9976,107.0874,106.9257,106.9976,21749.0
2015-11-25 15:50:00,119.11,119.16,118.99,119.03,43952.0,106.9886,107.0335,106.8808,106.9167,43952.0
2015-11-27 09:30:00,118.78,119.36,118.05,119.02,22831.0,106.6922,107.2132,106.0365,106.9078,22831.0
2015-11-27 09:40:00,118.96,119.11,118.42,118.79,20631.0,106.8539,106.9886,106.3688,106.7012,20631.0
2015-11-27 09:50:00,118.8,118.88,118.36,118.56,27017.0,106.7102,106.782,106.3149,106.4946,27017.0
2015-11-27 10:00:00,118.53,118.53,118.17,118.39,26088.0,106.4676,106.4676,106.1443,106.3419,26088.0
2015-11-27 10:10:00,118.4,118.65,118.4,118.59,7072.0,106.3509,106.5754,106.3509,106.5215,7072.0
2015-11-27 10:20:00,118.62,118.78,118.61,118.73,12369.0,106.5485,106.6922,106.5395,106.6473,12369.0
2015-11-27 10:30:00,118.73,118.81,118.66,118.78,12836.0,106.6473,106.7191,106.5844,106.6922,12836.0
2015-11-27 10:40:00,118.73,118.94,118.68,118.94,6401.0,106.6473,106.8359,106.6024,106.8359,6401.0
2015-11-27 10:50:00,118.93,119.02,118.89,118.96,7460.0,106.8269,106.9078,106.791,106.8539,7460.0
2015-11-27 11:00:00,118.97,119.03,118.91,119.03,9616.0,106.8629,106.9167,106.809,106.9167,9616.0
2015-11-27 11:10:00,119.06,119.15,119.01,119.13,8460.0,106.9437,107.0245,106.8988,107.0066,8460.0
2015-11-27 11:20:00,119.09,119.09,118.99,119.03,7629.0,106.9706,106.9706,106.8808,106.9167,7629.0
2015-11-27 11:30:00,119.03,119.11,118.88,119.01,7129.0,106.9167,106.9886,106.782,106.8988,7129.0
2015-11-27 11:40:00,119.01,119.01,118.77,118.77,9845.0,106.8988,106.8988,106.6832,106.6832,9845.0
2015-11-27 11:50:00,118.78,118.85,118.7,118.85,8168.0,106.6922,106.7551,106.6203,106.7551,8168.0
2015-11-27 12:00:00,118.86,119.0,118.81,119.0,9928.0,106.764,106.8898,106.7191,106.8898,9928.0
2015-11-27 12:10:00,119.0,119.03,118.88,119.02,10500.0,106.8898,106.9167,106.782,106.9078,10500.0
2015-11-27 12:20:00,119.04,119.2,119.0,119.19,11592.0,106.9257,107.0694,106.8898,107.0605,11592.0
2015-11-27 12:30:00,119.21,119.21,119.07,119.09,11249.0,107.0784,107.0784,106.9527,106.9706,11249.0
2015-11-27 12:40:00,119.09,119.14,118.9,118.9,19824.0,106.9706,107.0156,106.8,106.8,19824.0
2015-11-27 12:50:00,118.92,118.98,118.83,118.93,28232.0,106.8179,106.8718,106.7371,106.8269,28232.0
2015-11-30 09:30:00,119.15,119.19,118.57,118.76,35780.0,107.0245,107.0605,106.5036,106.6742,35780.0
2015-11-30 09:40:00,118.78,118.9,118.13,118.13,82801.0,106.6922,106.8,106.1083,106.1083,82801.0
2015-11-30 09:50:00,118.28,118.55,118.22,118.45,22286.0,106.2431,106.4856,106.1892,106.3958,22286.0
2015-11-30 10:00:00,118.55,118.79,118.23,118.68,29725.0,106.4856,106.7012,106.1982,106.6024,29725.0
2015-11-30 10:10:00,118.75,118.82,118.52,118.63,26404.0,106.6652,106.7281,106.4586,106.5575,26404.0
2015-11-30 10:20:00,118.62,118.99,118.5,118.84,53310.0,106.5485,106.8808,106.4407,106.7461,53310.0
2015-11-30 10:30:00,118.84,118.93,118.72,118.74,22272.0,106.7461,106.8269,106.6383,106.6563,22272.0
2015-11-30 10:40:00,118.74,118.8,118.6,118.67,30550.0,106.6563,106.7102,106.5305,106.5934,30550.0
2015-11-30 10:50:00,118.65,118.71,118.57,118.67,17503.0,106.5754,106.6293,106.5036,106.5934,17503.0
2015-11-30 11:00:00,118.67,118.69,118.49,118.5,20409.0,106.5934,106.6113,106.4317,106.4407,20409.0
2015-11-30 11:10:00,118.5,118.67,118.49,118.64,30492.0,106.4407,106.5934,106.4317,106.5664,30492.0
2015-11-30 11:20:00,118.67,118.69,118.49,118.56,18636.0,106.5934,106.6113,106.4317,106.4946,18636.0
2015-11-30 11:30:00,118.59,118.67,118.5,118.63,19446.0,106.5215,106.5934,106.4407,106.5575,19446.0
2015-11-30 11:40:00,118.63,118.67,118.52,118.58,15935.0,106.5575,106.5934,106.4586,106.5125,15935.0
2015-11-30 11:50:00,118.54,118.62,118.48,118.49,20033.0,106.4766,106.5485,106.4227,106.4317,20033.0
2015-11-30 12:00:00,118.53,118.55,118.45,118.52,21412.0,106.4676,106.4856,106.3958,106.4586,21412.0
2015-11-30 12:10:00,118.51,118.61,118.46,118.5,15300.0,106.4497,106.5395,106.4048,106.4407,15300.0
2015-11-30 12:20:00,118.51,118.54,118.41,118.52,15100.0,106.4497,106.4766,106.3598,106.4586,15100.0
2015-11-30 12:30:00,118.5,118.52,118.3,118.33,10016.0,106.4407,106.4586,106.261,106.288,10016.0
2015-11-30 12:40:00,118.31,118.46,118.2,118.4,8600.0,106.27,106.4048,106.1712,106.3509,8600.0
2015-11-30 12:50:00,118.4,118.4,118.09,118.13,20856.0,106.3509,106.3509,106.0724,106.1083,20856.0
2015-11-30 13:00:00,118.11,118.24,118.11,118.13,13329.0,106.0904,106.2071,106.0904,106.1083,13329.0
2015-11-30 13:10:00,118.15,118.22,118.12,118.17,10213.0,106.1263,106.1892,106.0994,106.1443,10213.0
2015-11-30 13:20:00,118.13,118.28,118.08,118.24,18127.0,106.1083,106.2431,106.0634,106.2071,18127.0
2015-11-30 13:30:00,118.24,118.58,118.15,118.55,11828.0,106.2071,106.5125,106.1263,106.4856,11828.0
2015-11-30 13:40:00,118.57,118.75,118.57,118.72,8015.0,106.5036,106.6652,106.5036,106.6383,8015.0
2015-11-30 13:50:00,118.71,118.85,118.68,118.8,7505.0,106.6293,106.7551,106.6024,106.7102,7505.0
2015-11-30 14:00:00,118.8,118.94,118.78,118.81,15142.0,106.7102,106.8359,106.6922,106.7191,15142.0
2015-11-30 14:10:00,118.84,119.0,118.84,118.97,19608.0,106.7461,106.8898,106.7461,106.8629,19608.0
2015-11-30 14:20:00,118.98,119.14,118.98,119.03,19710.0,106.8718,107.0156,106.8718,106.9167,19710.0
2015-11-30 14:30:00,119.03,119.22,119.01,119.13,13932.0,106.9167,107.0874,106.8988,107.0066,13932.0
2015-11-30 14:40:00,119.11,119.3,119.11,119.22,15235.0,106.9886,107.1593,106.9886,107.0874,15235.0
2015-11-30 14:50:00,119.24,119.33,119.17,119.23,23731.0,107.1054,107.1862,107.0425,107.0964,23731.0
2015-11-30 15:00:00,119.23,119.23,119.02,119.18,17972.0,107.0964,107.0964,106.9078,107.0515,17972.0
2015-11-30 15:10:00,119.22,119.27,119.1,119.11,22436.0,107.0874,107.1323,106.9796,106.9886,22436.0
2015-11-30 15:20:00,119.05,119.07,118.87,118.99,33181.0,106.9347,106.9527,106.773,106.8808,33181.0
2015-11-30 15:30:00,118.99,119.3,118.96,119.26,51819.0,106.8808,107.1593,106.8539,107.1233,51819.0
2015-11-30 15:40:00,119.27,119.29,118.99,119.1,96930.0,107.1323,107.1503,106.8808,106.9796,96930.0
2015-11-30 15:50:00,119.09,119.24,118.98,119.17,161532.0,106.9706,107.1054,106.8718,107.0425,161532.0
2015-12-01 09:30:00,119.5,119.79,118.82,119.32,44421.0,107.3389,107.5994,106.7281,107.1772,44421.0
2015-12-01 09:40:00,119.32,119.51,119.17,119.46,23055.0,107.1772,107.3479,107.0425,107.303,23055.0
2015-12-01 09:50:00,119.47,119.62,119.18,119.18,17748.0,107.312,107.4467,107.0515,107.0515,17748.0
2015-12-01 10:00:00,119.19,119.49,119.07,119.47,24343.0,107.0605,107.3299,106.9527,107.312,24343.0
2015-12-01 10:10:00,119.48,119.48,119.0,119.21,22474.0,107.3209,107.3209,106.8898,107.0784,22474.0
2015-12-01 10:20:00,119.19,119.42,119.08,119.42,12097.0,107.0605,107.2671,106.9617,107.2671,12097.0
2015-12-01 10:30:00,119.34,119.42,119.09,119.32,11316.0,107.1952,107.2671,106.9706,107.1772,11316.0
2015-12-01 10:40:00,119.26,119.49,119.2,119.39,11733.0,107.1233,107.3299,107.0694,107.2401,11733.0
2015-12-01 10:50:00,119.35,119.38,119.24,119.35,8707.0,107.2042,107.2311,107.1054,107.2042,8707.0
2015-12-01 11:00:00,119.32,119.43,119.15,119.29,12896.0,107.1772,107.276,107.0245,107.1503,12896.0
2015-12-01 11:10:00,119.34,119.34,119.19,119.25,18458.0,107.1952,107.1952,107.0605,107.1144,18458.0
2015-12-01 11:20:00,119.25,119.31,119.11,119.17,12100.0,107.1144,107.1683,106.9886,107.0425,12100.0
2015-12-01 11:30:00,119.18,119.34,118.96,118.99,7867.0,107.0515,107.1952,106.8539,106.8808,7867.0
2015-12-01 11:40:00,118.95,119.1,118.95,119.0,6490.0,106.8449,106.9796,106.8449,106.8898,6490.0
2015-12-01 11:50:00,119.03,119.04,118.92,118.94,6102.0,106.9167,106.9257,106.8179,106.8359,6102.0
2015-12-01 12:00:00,119.08,119.18,119.03,119.12,5912.0,106.9617,107.0515,106.9167,106.9976,5912.0
2015-12-01 12:10:00,119.13,119.19,119.05,119.12,10117.0,107.0066,107.0605,106.9347,106.9976,10117.0
2015-12-01 12:20:00,119.1,119.23,119.07,119.07,14414.0,106.9796,107.0964,106.9527,106.9527,14414.0
2015-12-01 12:30:00,119.08,119.08,118.92,119.04,12016.0,106.9617,106.9617,106.8179,106.9257,12016.0
2015-12-01 12:40:00,119.05,119.2,118.98,119.06,6452.0,106.9347,107.0694,106.8718,106.9437,6452.0
2015-12-01 12:50:00,119.08,119.25,119.05,119.19,7009.0,106.9617,107.1144,106.9347,107.0605,7009.0
2015-12-01 13:00:00,119.2,119.2,119.02,119.07,12602.0,107.0694,107.0694,106.9078,106.9527,12602.0
2015-12-01 13:10:00,119.07,119.09,118.92,118.99,8753.0,106.9527,106.9706,106.8179,106.8808,8753.0
2015-12-01 13:20:00,118.99,118.99,118.88,118.97,9388.0,106.8808,106.8808,106.782,106.8629,9388.0
2015-12-01 13:30:00,118.98,119.04,118.87,118.91,14550.0,106.8718,106.9257,106.773,106.809,14550.0
2015-12-01 13:40:00,118.9,119.15,118.9,119.11,8804.0,106.8,107.0245,106.8,106.9886,8804.0
2015-12-01 13:50:00,119.13,119.25,119.1,119.16,6172.0,107.0066,107.1144,106.9796,107.0335,6172.0
2015-12-01 14:00:00,119.15,119.29,119.14,119.26,8130.0,107.0245,107.1503,107.0156,107.1233,8130.0
2015-12-01 14:10:00,119.25,119.32,119.18,119.26,19976.0,107.1144,107.1772,107.0515,107.1233,19976.0
2015-12-01 14:20:00,119.27,119.47,119.27,119.4,9845.0,107.1323,107.312,107.1323,107.2491,9845.0
2015-12-01 14:30:00,119.38,119.44,119.33,119.34,7923.0,107.2311,107.285,107.1862,107.1952,7923.0
2015-12-01 14:40:00,119.35,119.53,119.35,119.53,10038.0,107.2042,107.3659,107.2042,107.3659,10038.0
2015-12-01 14:50:00,119.5,119.55,119.41,119.44,5677.0,107.3389,107.3838,107.2581,107.285,5677.0
2015-12-01 15:00:00,119.43,119.47,119.39,119.4,14254.0,107.276,107.312,107.2401,107.2491,14254.0
2015-12-01 15:10:00,119.43,119.56,119.38,119.49,28011.0,107.276,107.3928,107.2311,107.3299,28011.0
2015-12-01 15:20:00,119.49,119.59,119.43,119.51,25011.0,107.3299,107.4198,107.276,107.3479,25011.0
2015-12-01 15:30:00,119.52,119.61,119.46,119.49,43018.0,107.3569,107.4377,107.303,107.3299,43018.0
2015-12-01 15:40:00,119.49,119.72,119.49,119.67,46747.0,107.3299,107.5365,107.3299,107.4916,46747.0
2015-12-01 15:50:00,119.67,119.77,119.59,119.64,85888.0,107.4916,107.5814,107.4198,107.4647,85888.0
2015-12-02 09:30:00,119.33,119.55,119.01,119.47,19136.0,107.1862,107.3838,106.8988,107.312,19136.0
2015-12-02 09:40:00,119.47,119.57,119.22,119.41,6660.0,107.312,107.4018,107.0874,107.2581,6660.0
2015-12-02 09:50:00,119.44,119.48,119.24,119.41,8005.0,107.285,107.3209,107.1054,107.2581,8005.0
2015-12-02 10:00:00,119.41,119.44,119.23,119.28,13150.0,107.2581,107.285,107.0964,107.1413,13150.0
2015-12-02 10:10:00,119.32,119.78,119.25,119.5,18690.0,107.1772,107.5904,107.1144,107.3389,18690.0
2015-12-02 10:20:00,119.49,119.56,119.24,119.34,14270.0,107.3299,107.3928,107.1054,107.1952,14270.0
2015-12-02 10:30:00,119.32,119.49,119.3,119.44,6566.0,107.1772,107.3299,107.1593,107.285,6566.0
2015-12-02 10:40:00,119.42,119.71,119.39,119.61,5857.0,107.2671,107.5275,107.2401,107.4377,5857.0
2015-12-02 10:50:00,119.58,119.7,119.45,119.51,3838.0,107.4108,107.5186,107.294,107.3479,3838.0
2015-12-02 11:00:00,119.45,119.5,119.33,119.42,6206.0,107.294,107.3389,107.1862,107.2671,6206.0
2015-12-02 11:10:00,119.47,119.59,119.4,119.59,5150.0,107.312,107.4198,107.2491,107.4198,5150.0
2015-12-02 11:20:00,119.63,119.65,119.47,119.56,7662.0,107.4557,107.4736,107.312,107.3928,7662.0
2015-12-02 11:30:00,119.55,119.65,119.48,119.55,7473.0,107.3838,107.4736,107.3209,107.3838,7473.0
2015-12-02 11:40:00,119.55,119.61,119.36,119.38,10501.0,107.3838,107.4377,107.2132,107.2311,10501.0
2015-12-02 11:50:00,119.42,119.54,119.42,119.48,8160.0,107.2671,107.3748,107.2671,107.3209,8160.0
2015-12-02 12:00:00,119.46,119.52,119.43,119.49,17139.0,107.303,107.3569,107.276,107.3299,17139.0
2015-12-02 12:10:00,119.46,119.51,119.34,119.34,7043.0,107.303,107.3479,107.1952,107.1952,7043.0
2015-12-02 12:20:00,119.31,119.53,119.25,119.53,6799.0,107.1683,107.3659,107.1144,107.3659,6799.0
2015-12-02 12:30:00,119.57,119.57,119.36,119.5,7855.0,107.4018,107.4018,107.2132,107.3389,7855.0
2015-12-02 12:40:00,119.52,119.61,119.45,119.47,10412.0,107.3569,107.4377,107.294,107.312,10412.0
2015-12-02 12:50:00,119.46,119.51,119.4,119.44,10675.0,107.303,107.3479,107.2491,107.285,10675.0
2015-12-02 13:00:00,119.4,119.43,119.27,119.36,4458.0,107.2491,107.276,107.1323,107.2132,4458.0
2015-12-02 13:10:00,119.4,119.5,119.36,119.37,11295.0,107.2491,107.3389,107.2132,107.2221,11295.0
2015-12-02 13:20:00,119.37,119.5,119.37,119.44,10022.0,107.2221,107.3389,107.2221,107.285,10022.0
2015-12-02 13:30:00,119.45,119.52,119.42,119.44,8504.0,107.294,107.3569,107.2671,107.285,8504.0
2015-12-02 13:40:00,119.44,119.48,119.33,119.42,16397.0,107.285,107.3209,107.1862,107.2671,16397.0
2015-12-02 13:50:00,119.42,119.47,119.3,119.39,17895.0,107.2671,107.312,107.1593,107.2401,17895.0
2015-12-02 14:00:00,119.35,119.37,119.15,119.25,9784.0,107.2042,107.2221,107.0245,107.1144,9784.0
2015-12-02 14:10:00,119.23,119.23,118.94,118.96,12257.0,107.0964,107.0964,106.8359,106.8539,12257.0
2015-12-02 14:20:00,118.96,119.01,118.8,118.8,10263.0,106.8539,106.8988,106.7102,106.7102,10263.0
2015-12-02 14:30:00,118.78,118.82,118.66,118.76,10606.0,106.6922,106.7281,106.5844,106.6742,10606.0
2015-12-02 14:40:00,118.75,118.79,118.51,118.55,10415.0,106.6652,106.7012,106.4497,106.4856,10415.0
2015-12-02 14:50:00,118.55,118.67,118.5,118.55,9663.0,106.4856,106.5934,106.4407,106.4856,9663.0
2015-12-02 15:00:00,118.58,118.76,118.54,118.72,9223.0,106.5125,106.6742,106.4766,106.6383,9223.0
2015-12-02 15:10:00,118.72,118.96,118.7,118.93,16635.0,106.6383,106.8539,106.6203,106.8269,16635.0
2015-12-02 15:20:00,118.92,119.07,118.87,118.94,18792.0,106.8179,106.9527,106.773,106.8359,18792.0
2015-12-02 15:30:00,118.95,119.02,118.72,118.77,27874.0,106.8449,106.9078,106.6383,106.6832,27874.0
2015-12-02 15:40:00,118.76,118.85,118.55,118.56,32463.0,106.6742,106.7551,106.4856,106.4946,32463.0
2015-12-02 15:50:00,118.54,118.8,118.46,118.66,126083.0,106.4766,106.7102,106.4048,106.5844,126083.0
2015-12-03 09:30:00,118.97,119.49,118.32,118.98,36874.0,106.8629,107.3299,106.279,106.8718,36874.0
2015-12-03 09:40:00,119.02,119.16,118.43,118.62,29058.0,106.9078,107.0335,106.3778,106.5485,29058.0
2015-12-03 09:50:00,118.53,118.55,118.18,118.19,32736.0,106.4676,106.4856,106.1532,106.1622,32736.0
2015-12-03 10:00:00,118.14,118.15,117.77,117.96,21837.0,106.1173,106.1263,105.785,105.9556,21837.0
2015-12-03 10:10:00,117.98,118.3,117.88,118.19,15017.0,105.9736,106.261,105.8838,106.1622,15017.0
2015-12-03 10:20:00,118.15,118.32,118.04,118.29,16075.0,106.1263,106.279,106.0275,106.2521,16075.0
2015-12-03 10:30:00,118.29,118.49,118.19,118.26,24904.0,106.2521,106.4317,106.1622,106.2251,24904.0
2015-12-03 10:40:00,118.21,118.81,118.21,118.81,16503.0,106.1802,106.7191,106.1802,106.7191,16503.0
2015-12-03 10:50:00,118.83,118.89,118.65,118.68,38619.0,106.7371,106.791,106.5754,106.6024,38619.0
2015-12-03 11:00:00,118.64,118.81,118.55,118.76,9584.0,106.5664,106.7191,106.4856,106.6742,9584.0
2015-12-03 11:10:00,118.71,118.9,118.53,118.73,14188.0,106.6293,106.8,106.4676,106.6473,14188.0
2015-12-03 11:20:00,118.77,118.78,118.33,118.44,19100.0,106.6832,106.6922,106.288,106.3868,19100.0
2015-12-03 11:30:00,118.45,118.45,118.33,118.44,11320.0,106.3958,106.3958,106.288,106.3868,11320.0
2015-12-03 11:40:00,118.45,118.45,118.29,118.42,9658.0,106.3958,106.3958,106.2521,106.3688,9658.0
2015-12-03 11:50:00,118.4,118.74,118.37,118.69,9364.0,106.3509,106.6563,106.3239,106.6113,9364.0
2015-12-03 12:00:00,118.71,118.74,118.56,118.67,12890.0,106.6293,106.6563,106.4946,106.5934,12890.0
2015-12-03 12:10:00,118.67,118.67,118.45,118.54,13331.0,106.5934,106.5934,106.3958,106.4766,13331.0
2015-12-03 12:20:00,118.48,118.51,118.03,118.18,12493.0,106.4227,106.4497,106.0185,106.1532,12493.0
2015-12-03 12:30:00,118.15,118.35,118.03,118.29,7741.0,106.1263,106.3059,106.0185,106.2521,7741.0
2015-12-03 12:40:00,118.25,118.45,118.22,118.43,8227.0,106.2161,106.3958,106.1892,106.3778,8227.0
2015-12-03 12:50:00,118.49,118.57,118.32,118.36,8951.0,106.4317,106.5036,106.279,106.3149,8951.0
2015-12-03 13:00:00,118.36,118.48,118.3,118.47,7918.0,106.3149,106.4227,106.261,106.4137,7918.0
2015-12-03 13:10:00,118.46,118.57,118.37,118.44,9341.0,106.4048,106.5036,106.3239,106.3868,9341.0
2015-12-03 13:20:00,118.41,118.84,118.41,118.79,25995.0,106.3598,106.7461,106.3598,106.7012,25995.0
2015-12-03 13:30:00,118.77,118.84,118.38,118.39,12449.0,106.6832,106.7461,106.3329,106.3419,12449.0
2015-12-03 13:40:00,118.37,118.37,118.13,118.27,37244.0,106.3239,106.3239,106.1083,106.2341,37244.0
2015-12-03 13:50:00,118.25,118.33,118.1,118.11,14550.0,106.2161,106.288,106.0814,106.0904,14550.0
2015-12-03 14:00:00,118.04,118.14,117.96,117.98,18419.0,106.0275,106.1173,105.9556,105.9736,18419.0
2015-12-03 14:10:00,117.98,118.19,117.98,118.07,15872.0,105.9736,106.1622,105.9736,106.0544,15872.0
2015-12-03 14:20:00,118.06,118.09,117.68,117.73,14807.0,106.0455,106.0724,105.7041,105.749,14807.0
2015-12-03 14:30:00,117.73,117.88,117.64,117.78,18754.0,105.749,105.8838,105.6682,105.794,18754.0
2015-12-03 14:40:00,117.77,118.22,117.38,117.96,81111.0,105.785,106.1892,105.4347,105.9556,81111.0
2015-12-03 14:50:00,117.95,118.18,117.92,118.12,22022.0,105.9467,106.1532,105.9197,106.0994,22022.0
2015-12-03 15:00:00,118.12,118.24,118.01,118.06,20111.0,106.0994,106.2071,106.0005,106.0455,20111.0
2015-12-03 15:10:00,117.98,118.04,117.61,117.61,22423.0,105.9736,106.0275,105.6413,105.6413,22423.0
2015-12-03 15:20:00,117.6,117.76,117.57,117.66,23318.0,105.6323,105.776,105.6053,105.6862,23318.0
2015-12-03 15:30:00,117.62,117.87,117.44,117.86,18722.0,105.6502,105.8748,105.4886,105.8658,18722.0
2015-12-03 15:40:00,117.85,117.85,117.56,117.74,34308.0,105.8568,105.8568,105.5963,105.758,34308.0
2015-12-03 15:50:00,117.72,117.95,117.72,117.93,77056.0,105.7401,105.9467,105.7401,105.9287,77056.0
2015-12-04 09:30:00,118.21,118.5,117.9,118.14,55158.0,106.1802,106.4407,105.9017,106.1173,55158.0
2015-12-04 09:40:00,118.23,118.74,118.23,118.45,50989.0,106.1982,106.6563,106.1982,106.3958,50989.0
2015-12-04 09:50:00,118.49,118.71,118.44,118.45,35881.0,106.4317,106.6293,106.3868,106.3958,35881.0
2015-12-04 10:00:00,118.46,118.54,118.31,118.38,29332.0,106.4048,106.4766,106.27,106.3329,29332.0
2015-12-04 10:10:00,118.4,118.53,118.31,118.48,19932.0,106.3509,106.4676,106.27,106.4227,19932.0
2015-12-04 10:20:00,118.52,118.81,118.52,118.61,31666.0,106.4586,106.7191,106.4586,106.5395,31666.0
2015-12-04 10:30:00,118.61,118.73,118.51,118.71,39789.0,106.5395,106.6473,106.4497,106.6293,39789.0
2015-12-04 10:40:00,118.72,118.81,118.61,118.66,31502.0,106.6383,106.7191,106.5395,106.5844,31502.0
2015-12-04 10:50:00,118.69,118.75,118.51,118.75,25288.0,106.6113,106.6652,106.4497,106.6652,25288.0
2015-12-04 11:00:00,118.76,118.79,118.56,118.6,20443.0,106.6742,106.7012,106.4946,106.5305,20443.0
2015-12-04 11:10:00,118.59,118.74,118.59,118.72,52749.0,106.5215,106.6563,106.5215,106.6383,52749.0
2015-12-04 11:20:00,118.73,118.74,118.18,118.21,38130.0,106.6473,106.6563,106.1532,106.1802,38130.0
2015-12-04 11:30:00,118.19,118.37,117.95,118.33,48620.0,106.1622,106.3239,105.9467,106.288,48620.0
2015-12-04 11:40:00,118.3,118.3,118.03,118.03,9130.0,106.261,106.261,106.0185,106.0185,9130.0
2015-12-04 11:50:00,118.03,118.15,117.99,118.13,8604.0,106.0185,106.1263,105.9826,106.1083,8604.0
2015-12-04 12:00:00,118.15,118.27,118.08,118.21,9698.0,106.1263,106.2341,106.0634,106.1802,9698.0
2015-12-04 12:10:00,118.24,118.31,118.13,118.14,9455.0,106.2071,106.27,106.1083,106.1173,9455.0
2015-12-04 12:20:00,118.15,118.36,118.13,118.25,13533.0,106.1263,106.3149,106.1083,106.2161,13533.0
2015-12-04 12:30:00,118.25,118.55,118.25,118.46,21682.0,106.2161,106.4856,106.2161,106.4048,21682.0
2015-12-04 12:40:00,118.46,118.48,118.39,118.42,26419.0,106.4048,106.4227,106.3419,106.3688,26419.0
2015-12-04 12:50:00,118.43,118.57,118.42,118.54,21878.0,106.3778,106.5036,106.3688,106.4766,21878.0
2015-12-04 13:00:00,118.55,118.65,118.49,118.63,27713.0,106.4856,106.5754,106.4317,106.5575,27713.0
2015-12-04 13:10:00,118.61,118.98,118.58,118.95,19406.0,106.5395,106.8718,106.5125,106.8449,19406.0
2015-12-04 13:20:00,118.96,119.01,118.83,118.91,9750.0,106.8539,106.8988,106.7371,106.809,9750.0
2015-12-04 13:30:00,118.92,118.93,118.81,118.87,13086.0,106.8179,106.8269,106.7191,106.773,13086.0
2015-12-04 13:40:00,118.87,118.9,118.71,118.74,12709.0,106.773,106.8,106.6293,106.6563,12709.0
2015-12-04 13:50:00,118.77,119.07,118.77,119.06,13455.0,106.6832,106.9527,106.6832,106.9437,13455.0
2015-12-04 14:00:00,119.04,119.17,118.99,119.11,12558.0,106.9257,107.0425,106.8808,106.9886,12558.0
2015-12-04 14:10:00,119.15,119.17,118.97,118.97,11674.0,107.0245,107.0425,106.8629,106.8629,11674.0
2015-12-04 14:20:00,118.98,119.09,118.96,119.06,15368.0,106.8718,106.9706,106.8539,106.9437,15368.0
2015-12-04 14:30:00,119.06,119.07,119.0,119.03,31395.0,106.9437,106.9527,106.8898,106.9167,31395.0
2015-12-04 14:40:00,119.03,119.3,119.03,119.3,27194.0,106.9167,107.1593,106.9167,107.1593,27194.0
2015-12-04 14:50:00,119.31,119.4,119.25,119.26,23512.0,107.1683,107.2491,107.1144,107.1233,23512.0
2015-12-04 15:00:00,119.27,119.29,119.15,119.2,45734.0,107.1323,107.1503,107.0245,107.0694,45734.0
2015-12-04 15:10:00,119.19,119.27,119.09,119.1,36322.0,107.0605,107.1323,106.9706,106.9796,36322.0
2015-12-04 15:20:00,119.1,119.19,119.05,119.12,24190.0,106.9796,107.0605,106.9347,106.9976,24190.0
2015-12-04 15:30:00,119.1,119.1,118.95,119.06,16369.0,106.9796,106.9796,106.8449,106.9437,16369.0
2015-12-04 15:40:00,119.04,119.11,118.99,119.05,64175.0,106.9257,106.9886,106.8808,106.9347,64175.0
2015-12-04 15:50:00,119.05,119.24,119.05,119.21,74304.0,106.9347,107.1054,106.9347,107.0784,74304.0
2015-12-07 09:30:00,118.61,119.41,118.34,119.41,42377.0,106.5395,107.2581,106.297,107.2581,42377.0
2015-12-07 09:40:00,119.41,119.49,119.17,119.17,14246.0,107.2581,107.3299,107.0425,107.0425,14246.0
2015-12-07 09:50:00,119.16,119.19,118.27,118.28,18691.0,107.0335,107.0605,106.2341,106.2431,18691.0
2015-12-07 10:00:00,118.26,118.44,118.12,118.25,25993.0,106.2251,106.3868,106.0994,106.2161,25993.0
2015-12-07 10:10:00,118.23,118.52,118.22,118.4,9739.0,106.1982,106.4586,106.1892,106.3509,9739.0
2015-12-07 10:20:00,118.39,118.39,118.11,118.15,6961.0,106.3419,106.3419,106.0904,106.1263,6961.0
2015-12-07 10:30:00,118.21,118.35,117.95,118.35,7613.0,106.1802,106.3059,105.9467,106.3059,7613.0
2015-12-07 10:40:00,118.35,118.35,118.0,118.05,14917.0,106.3059,106.3059,105.9916,106.0365,14917.0
2015-12-07 10:50:00,117.99,118.14,117.88,118.14,7399.0,105.9826,106.1173,105.8838,106.1173,7399.0
2015-12-07 11:00:00,118.13,118.28,118.04,118.22,6316.0,106.1083,106.2431,106.0275,106.1892,6316.0
2015-12-07 11:10:00,118.23,118.28,118.09,118.28,8962.0,106.1982,106.2431,106.0724,106.2431,8962.0
2015-12-07 11:20:00,118.31,118.31,117.73,117.77,30135.0,106.27,106.27,105.749,105.785,30135.0
2015-12-07 11:30:00,117.82,118.07,117.82,118.07,5532.0,105.8299,106.0544,105.8299,106.0544,5532.0
2015-12-07 11:40:00,118.12,118.19,117.91,117.98,6117.0,106.0994,106.1622,105.9107,105.9736,6117.0
2015-12-07 11:50:00,118.04,118.19,117.93,117.96,14131.0,106.0275,106.1622,105.9287,105.9556,14131.0
2015-12-07 12:00:00,117.94,117.94,117.78,117.81,10314.0,105.9377,105.9377,105.794,105.8209,10314.0
2015-12-07 12:10:00,117.81,118.02,117.76,117.95,13293.0,105.8209,106.0095,105.776,105.9467,13293.0
2015-12-07 12:20:00,117.94,118.06,117.87,117.9,15154.0,105.9377,106.0455,105.8748,105.9017,15154.0
2015-12-07 12:30:00,117.9,117.9,117.7,117.89,7263.0,105.9017,105.9017,105.7221,105.8928,7263.0
2015-12-07 12:40:00,117.9,117.9,117.65,117.72,6501.0,105.9017,105.9017,105.6772,105.7401,6501.0
2015-12-07 12:50:00,117.66,117.76,117.56,117.64,7488.0,105.6862,105.776,105.5963,105.6682,7488.0
2015-12-07 13:00:00,117.64,117.91,117.55,117.87,8500.0,105.6682,105.9107,105.5874,105.8748,8500.0
2015-12-07 13:10:00,117.95,118.06,117.72,118.01,17069.0,105.9467,106.0455,105.7401,106.0005,17069.0
2015-12-07 13:20:00,117.99,118.07,117.9,117.97,16268.0,105.9826,106.0544,105.9017,105.9646,16268.0
2015-12-07 13:30:00,117.95,118.02,117.84,117.93,15353.0,105.9467,106.0095,105.8478,105.9287,15353.0
2015-12-07 13:40:00,117.9,117.97,117.86,117.91,17739.0,105.9017,105.9646,105.8658,105.9107,17739.0
2015-12-07 13:50:00,117.87,118.03,117.83,117.99,14305.0,105.8748,106.0185,105.8389,105.9826,14305.0
2015-12-07 14:00:00,117.99,118.06,117.89,118.04,19547.0,105.9826,106.0455,105.8928,106.0275,19547.0
2015-12-07 14:10:00,118.07,118.17,118.05,118.14,12833.0,106.0544,106.1443,106.0365,106.1173,12833.0
2015-12-07 14:20:00,118.14,118.15,117.94,118.05,14725.0,106.1173,106.1263,105.9377,106.0365,14725.0
2015-12-07 14:30:00,118.07,118.2,118.04,118.16,11767.0,106.0544,106.1712,106.0275,106.1353,11767.0
2015-12-07 14:40:00,118.14,118.16,117.99,118.0,17333.0,106.1173,106.1353,105.9826,105.9916,17333.0
2015-12-07 14:50:00,117.99,118.05,117.96,117.99,10412.0,105.9826,106.0365,105.9556,105.9826,10412.0
2015-12-07 15:00:00,117.99,117.99,117.85,117.9,14210.0,105.9826,105.9826,105.8568,105.9017,14210.0
2015-12-07 15:10:00,117.87,117.92,117.74,117.87,18720.0,105.8748,105.9197,105.758,105.8748,18720.0
2015-12-07 15:20:00,117.9,118.1,117.9,118.05,26654.0,105.9017,106.0814,105.9017,106.0365,26654.0
2015-12-07 15:30:00,118.04,118.09,117.94,118.09,22830.0,106.0275,106.0724,105.9377,106.0724,22830.0
2015-12-07 15:40:00,118.1,118.48,118.1,118.48,19668.0,106.0814,106.4227,106.0814,106.4227,19668.0
2015-12-07 15:50:00,118.47,118.51,118.3,118.38,47539.0,106.4137,106.4497,106.261,106.3329,47539.0
2015-12-08 09:30:00,117.06,117.87,116.96,116.96,36590.0,105.1472,105.8748,105.0574,105.0574,36590.0
2015-12-08 09:40:00,117.04,117.75,116.95,117.41,46036.0,105.1293,105.767,105.0484,105.4616,46036.0
2015-12-08 09:50:00,117.4,117.6,117.12,117.12,11938.0,105.4526,105.6323,105.2011,105.2011,11938.0
2015-12-08 10:00:00,117.12,117.38,117.05,117.22,9128.0,105.2011,105.4347,105.1382,105.2909,9128.0
2015-12-08 10:10:00,117.23,117.23,116.8,116.8,22228.0,105.2999,105.2999,104.9137,104.9137,22228.0
2015-12-08 10:20:00,116.78,116.97,116.74,116.85,22329.0,104.8957,105.0664,104.8598,104.9586,22329.0
2015-12-08 10:30:00,116.8,116.89,116.71,116.81,51346.0,104.9137,104.9945,104.8328,104.9227,51346.0
2015-12-08 10:40:00,116.87,117.17,116.87,117.09,8034.0,104.9766,105.246,104.9766,105.1742,8034.0
2015-12-08 10:50:00,117.12,117.26,117.09,117.19,7098.0,105.2011,105.3269,105.1742,105.264,7098.0
2015-12-08 11:00:00,117.23,117.65,117.23,117.64,43514.0,105.2999,105.6772,105.2999,105.6682,43514.0
2015-12-08 11:10:00,117.6,117.6,117.25,117.33,18733.0,105.6323,105.6323,105.3179,105.3897,18733.0
2015-12-08 11:20:00,117.34,117.42,117.07,117.11,9027.0,105.3987,105.4706,105.1562,105.1921,9027.0
2015-12-08 11:30:00,117.07,117.11,116.91,116.99,8720.0,105.1562,105.1921,105.0125,105.0843,8720.0
2015-12-08 11:40:00,117.01,117.14,116.96,117.03,7966.0,105.1023,105.2191,105.0574,105.1203,7966.0
2015-12-08 11:50:00,116.98,117.07,116.91,117.05,10543.0,105.0754,105.1562,105.0125,105.1382,10543.0
2015-12-08 12:00:00,117.02,117.06,116.89,116.91,9699.0,105.1113,105.1472,104.9945,105.0125,9699.0
2015-12-08 12:10:00,116.87,116.99,116.82,116.84,8151.0,104.9766,105.0843,104.9316,104.9496,8151.0
2015-12-08 12:20:00,116.85,116.99,116.85,116.9,17225.0,104.9586,105.0843,104.9586,105.0035,17225.0
2015-12-08 12:30:00,116.9,116.95,116.88,116.92,14047.0,105.0035,105.0484,104.9855,105.0215,14047.0
2015-12-08 12:40:00,116.91,116.97,116.78,116.79,6002.0,105.0125,105.0664,104.8957,104.9047,6002.0
2015-12-08 12:50:00,116.83,116.99,116.83,116.92,9354.0,104.9406,105.0843,104.9406,105.0215,9354.0
2015-12-08 13:00:00,116.94,117.01,116.89,116.96,11972.0,105.0394,105.1023,104.9945,105.0574,11972.0
2015-12-08 13:10:00,116.96,117.05,116.83,116.84,8177.0,105.0574,105.1382,104.9406,104.9496,8177.0
2015-12-08 13:20:00,116.8,116.84,116.63,116.78,10639.0,104.9137,104.9496,104.761,104.8957,10639.0
2015-12-08 13:30:00,116.85,116.89,116.74,116.74,7047.0,104.9586,104.9945,104.8598,104.8598,7047.0
2015-12-08 13:40:00,116.73,116.82,116.71,116.78,5013.0,104.8508,104.9316,104.8328,104.8957,5013.0
2015-12-08 13:50:00,116.8,116.87,116.75,116.84,5964.0,104.9137,104.9766,104.8688,104.9496,5964.0
2015-12-08 14:00:00,116.85,117.11,116.84,117.08,18111.0,104.9586,105.1921,104.9496,105.1652,18111.0
2015-12-08 14:10:00,117.08,117.11,116.98,117.06,15493.0,105.1652,105.1921,105.0754,105.1472,15493.0
2015-12-08 14:20:00,117.03,117.05,116.86,116.91,4436.0,105.1203,105.1382,104.9676,105.0125,4436.0
2015-12-08 14:30:00,116.89,116.99,116.79,116.79,9476.0,104.9945,105.0843,104.9047,104.9047,9476.0
2015-12-08 14:40:00,116.82,116.92,116.72,116.89,14319.0,104.9316,105.0215,104.8418,104.9945,14319.0
2015-12-08 14:50:00,116.89,116.99,116.81,116.81,13195.0,104.9945,105.0843,104.9227,104.9227,13195.0
2015-12-08 15:00:00,116.85,116.85,116.71,116.81,11920.0,104.9586,104.9586,104.8328,104.9227,11920.0
2015-12-08 15:10:00,116.8,116.87,116.59,116.62,9374.0,104.9137,104.9766,104.7251,104.752,9374.0
2015-12-08 15:20:00,116.62,116.74,116.46,116.46,21406.0,104.752,104.8598,104.6083,104.6083,21406.0
2015-12-08 15:30:00,116.44,116.54,116.41,116.45,37763.0,104.5903,104.6801,104.5634,104.5993,37763.0
2015-12-08 15:40:00,116.46,116.55,116.3,116.53,41045.0,104.6083,104.6891,104.4646,104.6712,41045.0
2015-12-08 15:50:00,116.53,116.54,116.34,116.39,81467.0,104.6712,104.6801,104.5005,104.5454,81467.0
2015-12-09 09:30:00,116.84,118.65,116.84,118.24,108726.0,104.9496,106.5754,104.9496,106.2071,108726.0
2015-12-09 09:40:00,118.28,118.38,117.94,118.02,12583.0,106.2431,106.3329,105.9377,106.0095,12583.0
2015-12-09 09:50:00,118.01,118.09,117.61,117.77,13495.0,106.0005,106.0724,105.6413,105.785,13495.0
2015-12-09 10:00:00,117.74,118.53,117.65,118.53,27454.0,105.758,106.4676,105.6772,106.4676,27454.0
2015-12-09 10:10:00,118.59,118.96,118.48,118.56,20234.0,106.5215,106.8539,106.4227,106.4946,20234.0
2015-12-09 10:20:00,118.6,118.74,118.44,118.65,14941.0,106.5305,106.6563,106.3868,106.5754,14941.0
2015-12-09 10:30:00,118.67,119.25,118.67,119.22,28573.0,106.5934,107.1144,106.5934,107.0874,28573.0
2015-12-09 10:40:00,119.17,119.28,119.06,119.06,10263.0,107.0425,107.1413,106.9437,106.9437,10263.0
2015-12-09 10:50:00,119.06,119.17,118.98,119.01,19496.0,106.9437,107.0425,106.8718,106.8988,19496.0
2015-12-09 11:00:00,119.02,119.06,118.88,118.9,9535.0,106.9078,106.9437,106.782,106.8,9535.0
2015-12-09 11:10:00,118.93,118.97,118.6,118.6,11476.0,106.8269,106.8629,106.5305,106.5305,11476.0
2015-12-09 11:20:00,118.56,118.59,118.25,118.31,20826.0,106.4946,106.5215,106.2161,106.27,20826.0
2015-12-09 11:30:00,118.32,118.46,118.08,118.24,14484.0,106.279,106.4048,106.0634,106.2071,14484.0
2015-12-09 11:40:00,118.36,118.37,117.54,117.63,13126.0,106.3149,106.3239,105.5784,105.6592,13126.0
2015-12-09 11:50:00,117.63,117.72,117.54,117.57,24723.0,105.6592,105.7401,105.5784,105.6053,24723.0
2015-12-09 12:00:00,117.65,117.82,117.63,117.82,11474.0,105.6772,105.8299,105.6592,105.8299,11474.0
2015-12-09 12:10:00,117.88,117.88,117.34,117.38,6225.0,105.8838,105.8838,105.3987,105.4347,6225.0
2015-12-09 12:20:00,117.32,117.32,116.97,117.04,10005.0,105.3808,105.3808,105.0664,105.1293,10005.0
2015-12-09 12:30:00,117.01,117.09,116.87,116.87,37989.0,105.1023,105.1742,104.9766,104.9766,37989.0
2015-12-09 12:40:00,116.82,117.1,116.45,117.1,9492.0,104.9316,105.1832,104.5993,105.1832,9492.0
2015-12-09 12:50:00,117.14,117.14,116.81,116.83,7223.0,105.2191,105.2191,104.9227,104.9406,7223.0
2015-12-09 13:00:00,116.85,117.1,116.72,116.93,9240.0,104.9586,105.1832,104.8418,105.0305,9240.0
2015-12-09 13:10:00,116.92,117.15,116.89,116.99,10419.0,105.0215,105.2281,104.9945,105.0843,10419.0
2015-12-09 13:20:00,116.94,117.08,116.85,116.98,9082.0,105.0394,105.1652,104.9586,105.0754,9082.0
2015-12-09 13:30:00,116.97,117.08,116.85,117.03,5461.0,105.0664,105.1652,104.9586,105.1203,5461.0
2015-12-09 13:40:00,116.98,117.07,116.81,116.99,6748.0,105.0754,105.1562,104.9227,105.0843,6748.0
2015-12-09 13:50:00,117.06,117.32,117.04,117.15,8696.0,105.1472,105.3808,105.1293,105.2281,8696.0
2015-12-09 14:00:00,117.15,117.21,116.97,117.01,13279.0,105.2281,105.282,105.0664,105.1023,13279.0
2015-12-09 14:10:00,117.06,117.12,116.93,116.97,5271.0,105.1472,105.2011,105.0305,105.0664,5271.0
2015-12-09 14:20:00,116.93,116.96,116.8,116.9,9364.0,105.0305,105.0574,104.9137,105.0035,9364.0
2015-12-09 14:30:00,116.87,116.98,116.8,116.91,12149.0,104.9766,105.0754,104.9137,105.0125,12149.0
2015-12-09 14:40:00,116.87,116.89,116.66,116.66,12589.0,104.9766,104.9945,104.7879,104.7879,12589.0
2015-12-09 14:50:00,116.66,116.68,116.54,116.55,13013.0,104.7879,104.8059,104.6801,104.6891,13013.0
2015-12-09 15:00:00,116.53,116.86,116.53,116.75,11550.0,104.6712,104.9676,104.6712,104.8688,11550.0
2015-12-09 15:10:00,116.74,116.8,116.6,116.62,15448.0,104.8598,104.9137,104.734,104.752,15448.0
2015-12-09 15:20:00,116.61,117.03,116.6,117.0,19390.0,104.743,105.1203,104.734,105.0933,19390.0
2015-12-09 15:30:00,117.05,117.16,117.0,117.04,35478.0,105.1382,105.237,105.0933,105.1293,35478.0
2015-12-09 15:40:00,117.04,117.1,116.85,116.86,38525.0,105.1293,105.1832,104.9586,104.9676,38525.0
2015-12-09 15:50:00,116.86,117.02,116.81,116.94,116644.0,104.9676,105.1113,104.9227,105.0394,116644.0
2015-12-10 09:30:00,116.69,117.21,116.64,116.94,28206.0,104.8149,105.282,104.77,105.0394,28206.0
2015-12-10 09:40:00,117.05,117.29,116.76,116.82,15535.0,105.1382,105.3538,104.8778,104.9316,15535.0
2015-12-10 09:50:00,116.76,116.83,116.53,116.73,17927.0,104.8778,104.9406,104.6712,104.8508,17927.0
2015-12-10 10:00:00,116.72,116.88,116.4,116.47,19029.0,104.8418,104.9855,104.5544,104.6173,19029.0
2015-12-10 10:10:00,116.31,116.32,116.0,116.15,19356.0,104.4735,104.4825,104.1951,104.3298,19356.0
2015-12-10 10:20:00,116.15,116.32,115.89,115.9,26683.0,104.3298,104.4825,104.0963,104.1053,26683.0
2015-12-10 10:30:00,115.88,116.17,115.71,116.17,31524.0,104.0873,104.3478,103.9346,104.3478,31524.0
2015-12-10 10:40:00,116.19,116.71,116.09,116.4,10949.0,104.3658,104.8328,104.2759,104.5544,10949.0
2015-12-10 10:50:00,116.47,116.53,116.35,116.4,12865.0,104.6173,104.6712,104.5095,104.5544,12865.0
2015-12-10 11:00:00,116.37,116.49,116.27,116.4,11733.0,104.5274,104.6352,104.4376,104.5544,11733.0
2015-12-10 11:10:00,116.35,116.43,116.2,116.21,17879.0,104.5095,104.5813,104.3747,104.3837,17879.0
2015-12-10 11:20:00,116.27,116.29,116.05,116.05,14523.0,104.4376,104.4556,104.24,104.24,14523.0
2015-12-10 11:30:00,116.04,116.05,115.75,115.82,23208.0,104.231,104.24,103.9705,104.0334,23208.0
2015-12-10 11:40:00,115.82,115.83,115.7,115.78,17484.0,104.0334,104.0424,103.9256,103.9975,17484.0
2015-12-10 11:50:00,115.8,115.85,115.63,115.84,22323.0,104.0155,104.0604,103.8628,104.0514,22323.0
2015-12-10 12:00:00,115.85,116.02,115.85,115.9,14924.0,104.0604,104.2131,104.0604,104.1053,14924.0
2015-12-10 12:10:00,115.9,115.9,115.67,115.7,9545.0,104.1053,104.1053,103.8987,103.9256,9545.0
2015-12-10 12:20:00,115.68,116.18,115.68,116.18,11528.0,103.9077,104.3568,103.9077,104.3568,11528.0
2015-12-10 12:30:00,116.15,116.33,116.02,116.17,13374.0,104.3298,104.4915,104.2131,104.3478,13374.0
2015-12-10 12:40:00,116.13,116.32,116.11,116.28,10896.0,104.3119,104.4825,104.2939,104.4466,10896.0
2015-12-10 12:50:00,116.26,116.44,116.21,116.44,9679.0,104.4286,104.5903,104.3837,104.5903,9679.0
2015-12-10 13:00:00,116.45,116.54,116.32,116.53,8574.0,104.5993,104.6801,104.4825,104.6712,8574.0
2015-12-10 13:10:00,116.58,116.61,116.36,116.43,9769.0,104.7161,104.743,104.5185,104.5813,9769.0
2015-12-10 13:20:00,116.47,116.61,116.42,116.44,12162.0,104.6173,104.743,104.5724,104.5903,12162.0
2015-12-10 13:30:00,116.43,116.64,116.41,116.64,10463.0,104.5813,104.77,104.5634,104.77,10463.0
2015-12-10 13:40:00,116.6,116.68,116.42,116.68,10366.0,104.734,104.8059,104.5724,104.8059,10366.0
2015-12-10 13:50:00,116.69,116.72,116.56,116.65,6670.0,104.8149,104.8418,104.6981,104.7789,6670.0
2015-12-10 14:00:00,116.65,116.71,116.56,116.62,10874.0,104.7789,104.8328,104.6981,104.752,10874.0
2015-12-10 14:10:00,116.65,116.73,116.56,116.72,12291.0,104.7789,104.8508,104.6981,104.8418,12291.0
2015-12-10 14:20:00,116.72,117.07,116.69,117.07,14816.0,104.8418,105.1562,104.8149,105.1562,14816.0
2015-12-10 14:30:00,117.08,117.08,116.77,116.84,18072.0,105.1652,105.1652,104.8867,104.9496,18072.0
2015-12-10 14:40:00,116.84,117.0,116.69,116.69,10644.0,104.9496,105.0933,104.8149,104.8149,10644.0
2015-12-10 14:50:00,116.7,116.74,116.54,116.63,12190.0,104.8239,104.8598,104.6801,104.761,12190.0
2015-12-10 15:00:00,116.65,116.7,116.48,116.49,13439.0,104.7789,104.8239,104.6262,104.6352,13439.0
2015-12-10 15:10:00,116.5,116.5,116.22,116.22,18029.0,104.6442,104.6442,104.3927,104.3927,18029.0
2015-12-10 15:20:00,116.24,116.26,115.94,116.26,23965.0,104.4107,104.4286,104.1412,104.4286,23965.0
2015-12-10 15:30:00,116.28,116.31,116.11,116.21,20852.0,104.4466,104.4735,104.2939,104.3837,20852.0
2015-12-10 15:40:00,116.21,116.33,115.98,116.09,37126.0,104.3837,104.4915,104.1771,104.2759,37126.0
2015-12-10 15:50:00,116.09,116.09,115.84,115.97,80214.0,104.2759,104.2759,104.0514,104.1682,80214.0
2015-12-11 09:30:00,114.12,114.28,113.68,114.2,77191.0,102.8256,102.9698,102.4292,102.8977,77191.0
2015-12-11 09:40:00,114.16,114.23,113.16,113.16,65103.0,102.8617,102.9248,101.9606,101.9606,65103.0
2015-12-11 09:50:00,113.16,113.48,112.96,113.15,29458.0,101.9606,102.249,101.7804,101.9516,29458.0
2015-12-11 10:00:00,113.11,113.68,112.93,113.68,28976.0,101.9156,102.4292,101.7534,102.4292,28976.0
2015-12-11 10:10:00,113.71,113.84,113.47,113.58,22203.0,102.4562,102.5734,102.24,102.3391,22203.0
2015-12-11 10:20:00,113.58,113.95,113.42,113.83,18802.0,102.3391,102.6725,102.1949,102.5643,18802.0
2015-12-11 10:30:00,113.88,114.11,113.85,113.98,34565.0,102.6094,102.8166,102.5824,102.6995,34565.0
2015-12-11 10:40:00,114.02,114.06,113.87,113.98,17106.0,102.7355,102.7716,102.6004,102.6995,17106.0
2015-12-11 10:50:00,113.94,113.95,113.51,113.55,20324.0,102.6635,102.6725,102.276,102.3121,20324.0
2015-12-11 11:00:00,113.54,113.7,113.46,113.66,15301.0,102.303,102.4472,102.231,102.4112,15301.0
2015-12-11 11:10:00,113.63,113.78,113.45,113.78,18475.0,102.3841,102.5193,102.2219,102.5193,18475.0
2015-12-11 11:20:00,113.79,113.87,113.57,113.57,13971.0,102.5283,102.6004,102.3301,102.3301,13971.0
2015-12-11 11:30:00,113.55,113.57,113.35,113.37,19399.0,102.3121,102.3301,102.1318,102.1499,19399.0
2015-12-11 11:40:00,113.37,113.61,113.37,113.5,15022.0,102.1499,102.3661,102.1499,102.267,15022.0
2015-12-11 11:50:00,113.47,113.48,113.34,113.35,10348.0,102.24,102.249,102.1228,102.1318,10348.0
2015-12-11 12:00:00,113.33,113.38,113.17,113.18,22424.0,102.1138,102.1589,101.9697,101.9787,22424.0
2015-12-11 12:10:00,113.18,113.22,112.95,113.0,17993.0,101.9787,102.0147,101.7714,101.8165,17993.0
2015-12-11 12:20:00,113.01,113.08,112.68,112.79,41563.0,101.8255,101.8886,101.5282,101.6273,41563.0
2015-12-11 12:30:00,112.81,112.94,112.72,112.91,26649.0,101.6453,101.7624,101.5642,101.7354,26649.0
2015-12-11 12:40:00,112.88,112.98,112.72,112.74,29707.0,101.7084,101.7985,101.5642,101.5822,29707.0
2015-12-11 12:50:00,112.73,112.79,112.57,112.64,21164.0,101.5732,101.6273,101.429,101.4921,21164.0
2015-12-11 13:00:00,112.68,112.91,112.66,112.89,25981.0,101.5282,101.7354,101.5101,101.7174,25981.0
2015-12-11 13:10:00,112.9,112.97,112.75,112.92,19033.0,101.7264,101.7895,101.5912,101.7444,19033.0
2015-12-11 13:20:00,112.93,112.93,112.65,112.66,13516.0,101.7534,101.7534,101.5011,101.5101,13516.0
2015-12-11 13:30:00,112.65,112.91,112.61,112.86,14215.0,101.5011,101.7354,101.4651,101.6903,14215.0
2015-12-11 13:40:00,112.83,112.94,112.79,112.82,16593.0,101.6633,101.7624,101.6273,101.6543,16593.0
2015-12-11 13:50:00,112.8,112.92,112.79,112.88,12064.0,101.6363,101.7444,101.6273,101.7084,12064.0
2015-12-11 14:00:00,112.93,113.04,112.87,112.93,17728.0,101.7534,101.8525,101.6994,101.7534,17728.0
2015-12-11 14:10:00,112.96,113.28,112.95,113.2,14952.0,101.7804,102.0688,101.7714,101.9967,14952.0
2015-12-11 14:20:00,113.2,113.21,112.97,113.05,15057.0,101.9967,102.0057,101.7895,101.8615,15057.0
2015-12-11 14:30:00,113.08,113.08,112.88,113.04,14459.0,101.8886,101.8886,101.7084,101.8525,14459.0
2015-12-11 14:40:00,113.01,113.05,112.86,112.89,14774.0,101.8255,101.8615,101.6903,101.7174,14774.0
2015-12-11 14:50:00,112.87,112.96,112.82,112.85,12161.0,101.6994,101.7804,101.6543,101.6813,12161.0
2015-12-11 15:00:00,112.85,112.91,112.61,112.65,23233.0,101.6813,101.7354,101.4651,101.5011,23233.0
2015-12-11 15:10:00,112.61,112.72,112.43,112.43,21880.0,101.4651,101.5642,101.3029,101.3029,21880.0
2015-12-11 15:20:00,112.4,112.5,112.21,112.5,41362.0,101.2759,101.366,101.1047,101.366,41362.0
2015-12-11 15:30:00,112.5,112.54,112.29,112.43,52055.0,101.366,101.402,101.1768,101.3029,52055.0
2015-12-11 15:40:00,112.43,112.52,112.19,112.43,58452.0,101.3029,101.384,101.0866,101.3029,58452.0
2015-12-11 15:50:00,112.42,112.53,112.25,112.39,98220.0,101.2939,101.393,101.1407,101.2669,98220.0
2015-12-14 09:30:00,112.17,112.91,112.06,112.67,38623.0,101.0686,101.7354,100.9695,101.5191,38623.0
2015-12-14 09:40:00,112.78,112.89,112.46,112.89,17429.0,101.6183,101.7174,101.3299,101.7174,17429.0
2015-12-14 09:50:00,112.82,112.88,112.2,112.32,33154.0,101.6543,101.7084,101.0957,101.2038,33154.0
2015-12-14 10:00:00,112.3,112.48,112.07,112.42,45505.0,101.1858,101.3479,100.9785,101.2939,45505.0
2015-12-14 10:10:00,112.39,112.81,111.89,112.09,25220.0,101.2669,101.6453,100.8163,100.9965,25220.0
2015-12-14 10:20:00,112.11,112.11,111.78,111.83,24684.0,101.0146,101.0146,100.7172,100.7623,24684.0
2015-12-14 10:30:00,111.84,112.27,111.77,112.17,50482.0,100.7713,101.1587,100.7082,101.0686,50482.0
2015-12-14 10:40:00,112.15,112.33,112.09,112.15,20272.0,101.0506,101.2128,100.9965,101.0506,20272.0
2015-12-14 10:50:00,112.07,112.33,112.07,112.29,13150.0,100.9785,101.2128,100.9785,101.1768,13150.0
2015-12-14 11:00:00,112.27,112.27,112.03,112.03,11764.0,101.1587,101.1587,100.9425,100.9425,11764.0
2015-12-14 11:10:00,112.03,112.11,111.9,112.04,33064.0,100.9425,101.0146,100.8254,100.9515,33064.0
2015-12-14 11:20:00,112.1,112.28,111.92,112.24,41107.0,101.0056,101.1677,100.8434,101.1317,41107.0
2015-12-14 11:30:00,112.18,112.18,111.9,112.05,14283.0,101.0776,101.0776,100.8254,100.9605,14283.0
2015-12-14 11:40:00,112.11,112.19,111.84,112.03,13244.0,101.0146,101.0866,100.7713,100.9425,13244.0
2015-12-14 11:50:00,112.06,112.4,111.99,112.4,24714.0,100.9695,101.2759,100.9064,101.2759,24714.0
2015-12-14 12:00:00,112.4,112.79,112.29,112.73,27846.0,101.2759,101.6273,101.1768,101.5732,27846.0
2015-12-14 12:10:00,112.72,113.04,112.72,113.02,30795.0,101.5642,101.8525,101.5642,101.8345,30795.0
2015-12-14 12:20:00,113.02,113.53,112.94,113.45,29006.0,101.8345,102.294,101.7624,102.2219,29006.0
2015-12-14 12:30:00,113.48,113.61,113.4,113.54,23904.0,102.249,102.3661,102.1769,102.303,23904.0
2015-12-14 12:40:00,113.52,113.54,113.23,113.23,16530.0,102.285,102.303,102.0237,102.0237,16530.0
2015-12-14 12:50:00,113.23,113.9,113.23,113.9,17554.0,102.0237,102.6274,102.0237,102.6274,17554.0
2015-12-14 13:00:00,113.84,113.94,113.6,113.65,28928.0,102.5734,102.6635,102.3571,102.4022,28928.0
2015-12-14 13:10:00,113.63,113.65,113.35,113.47,11763.0,102.3841,102.4022,102.1318,102.24,11763.0
2015-12-14 13:20:00,113.47,113.52,113.18,113.26,14471.0,102.24,102.285,101.9787,102.0508,14471.0
2015-12-14 13:30:00,113.26,113.35,113.14,113.22,13742.0,102.0508,102.1318,101.9426,102.0147,13742.0
2015-12-14 13:40:00,113.19,113.23,112.9,113.13,15477.0,101.9877,102.0237,101.7264,101.9336,15477.0
2015-12-14 13:50:00,113.1,113.19,113.01,113.1,11838.0,101.9066,101.9877,101.8255,101.9066,11838.0
2015-12-14 14:00:00,113.12,113.16,112.94,113.13,21473.0,101.9246,101.9606,101.7624,101.9336,21473.0
2015-12-14 14:10:00,113.13,113.36,113.07,113.22,20765.0,101.9336,102.1409,101.8796,102.0147,20765.0
2015-12-14 14:20:00,113.22,113.23,112.93,113.01,15154.0,102.0147,102.0237,101.7534,101.8255,15154.0
2015-12-14 14:30:00,112.98,113.01,112.87,112.98,15057.0,101.7985,101.8255,101.6994,101.7985,15057.0
2015-12-14 14:40:00,112.99,113.16,112.92,113.13,13888.0,101.8075,101.9606,101.7444,101.9336,13888.0
2015-12-14 14:50:00,113.12,113.49,113.08,113.32,15035.0,101.9246,102.258,101.8886,102.1048,15035.0
2015-12-14 15:00:00,113.3,113.3,112.91,112.99,20577.0,102.0868,102.0868,101.7354,101.8075,20577.0
2015-12-14 15:10:00,113.0,113.07,112.87,113.07,14492.0,101.8165,101.8796,101.6994,101.8796,14492.0
2015-12-14 15:20:00,113.09,113.1,112.98,113.03,30180.0,101.8976,101.9066,101.7985,101.8435,30180.0
2015-12-14 15:30:00,113.03,113.45,113.02,113.3,31584.0,101.8435,102.2219,101.8345,102.0868,31584.0
2015-12-14 15:40:00,113.32,113.59,113.12,113.52,49837.0,102.1048,102.3481,101.9246,102.285,49837.0
2015-12-14 15:50:00,113.5,113.69,113.38,113.65,93289.0,102.267,102.4382,102.1589,102.4022,93289.0
2015-12-15 09:30:00,114.55,114.96,113.85,114.16,47545.0,103.2131,103.5825,102.5824,102.8617,47545.0
2015-12-15 09:40:00,114.09,114.63,114.08,114.39,27173.0,102.7986,103.2852,102.7896,103.0689,27173.0
2015-12-15 09:50:00,114.45,114.72,114.36,114.54,22853.0,103.123,103.3663,103.0419,103.2041,22853.0
2015-12-15 10:00:00,114.58,114.7,114.19,114.27,11731.0,103.2401,103.3482,102.8887,102.9608,11731.0
2015-12-15 10:10:00,114.28,114.47,114.23,114.33,23078.0,102.9698,103.141,102.9248,103.0149,23078.0
2015-12-15 10:20:00,114.34,114.44,114.18,114.34,14311.0,103.0239,103.114,102.8797,103.0239,14311.0
2015-12-15 10:30:00,114.35,114.35,114.03,114.27,13541.0,103.0329,103.0329,102.7445,102.9608,13541.0
2015-12-15 10:40:00,114.26,114.74,114.23,114.64,18137.0,102.9518,103.3843,102.9248,103.2942,18137.0
2015-12-15 10:50:00,114.65,114.65,114.36,114.41,9064.0,103.3032,103.3032,103.0419,103.0869,9064.0
2015-12-15 11:00:00,114.32,114.37,114.14,114.15,8511.0,103.0058,103.0509,102.8437,102.8527,8511.0
2015-12-15 11:10:00,114.16,114.45,114.06,114.4,10862.0,102.8617,103.123,102.7716,103.0779,10862.0
2015-12-15 11:20:00,114.36,114.51,114.21,114.31,9130.0,103.0419,103.177,102.9067,102.9968,9130.0
2015-12-15 11:30:00,114.33,114.37,114.18,114.18,6336.0,103.0149,103.0509,102.8797,102.8797,6336.0
2015-12-15 11:40:00,114.16,114.18,113.91,113.94,11665.0,102.8617,102.8797,102.6364,102.6635,11665.0
2015-12-15 11:50:00,113.96,114.31,113.96,114.29,30117.0,102.6815,102.9968,102.6815,102.9788,30117.0
2015-12-15 12:00:00,114.33,114.89,114.23,114.82,20320.0,103.0149,103.5194,102.9248,103.4564,20320.0
2015-12-15 12:10:00,114.83,114.94,114.7,114.72,22275.0,103.4654,103.5645,103.3482,103.3663,22275.0
2015-12-15 12:20:00,114.74,114.91,114.7,114.84,11913.0,103.3843,103.5375,103.3482,103.4744,11913.0
2015-12-15 12:30:00,114.81,115.21,114.81,115.08,13502.0,103.4474,103.8078,103.4474,103.6906,13502.0
2015-12-15 12:40:00,115.11,115.18,114.91,115.03,12771.0,103.7177,103.7807,103.5375,103.6456,12771.0
2015-12-15 12:50:00,115.0,115.22,114.99,115.13,13033.0,103.6185,103.8168,103.6095,103.7357,13033.0
2015-12-15 13:00:00,115.16,115.21,114.85,114.85,15513.0,103.7627,103.8078,103.4834,103.4834,15513.0
2015-12-15 13:10:00,114.88,114.98,114.72,114.85,28543.0,103.5104,103.6005,103.3663,103.4834,28543.0
2015-12-15 13:20:00,114.85,114.91,114.83,114.85,12004.0,103.4834,103.5375,103.4654,103.4834,12004.0
2015-12-15 13:30:00,114.83,114.98,114.8,114.91,16347.0,103.4654,103.6005,103.4383,103.5375,16347.0
2015-12-15 13:40:00,114.93,114.94,114.8,114.86,12259.0,103.5555,103.5645,103.4383,103.4924,12259.0
2015-12-15 13:50:00,114.88,115.13,114.81,115.02,13654.0,103.5104,103.7357,103.4474,103.6366,13654.0
2015-12-15 14:00:00,115.02,115.08,114.9,114.93,10993.0,103.6366,103.6906,103.5284,103.5555,10993.0
2015-12-15 14:10:00,114.94,115.13,114.94,115.05,11547.0,103.5645,103.7357,103.5645,103.6636,11547.0
2015-12-15 14:20:00,115.07,115.11,115.03,115.09,14492.0,103.6816,103.7177,103.6456,103.6996,14492.0
2015-12-15 14:30:00,115.1,115.14,115.07,115.1,19828.0,103.7086,103.7447,103.6816,103.7086,19828.0
2015-12-15 14:40:00,115.1,115.15,115.07,115.12,16565.0,103.7086,103.7537,103.6816,103.7267,16565.0
2015-12-15 14:50:00,115.13,115.21,115.1,115.15,17699.0,103.7357,103.8078,103.7086,103.7537,17699.0
2015-12-15 15:00:00,115.15,115.16,114.87,114.9,20373.0,103.7537,103.7627,103.5014,103.5284,20373.0
2015-12-15 15:10:00,114.91,114.92,114.72,114.86,19616.0,103.5375,103.5465,103.3663,103.4924,19616.0
2015-12-15 15:20:00,114.88,114.92,114.77,114.77,25290.0,103.5104,103.5465,103.4113,103.4113,25290.0
2015-12-15 15:30:00,114.75,114.81,114.6,114.81,27569.0,103.3933,103.4474,103.2581,103.4474,27569.0
2015-12-15 15:40:00,114.77,115.0,114.72,114.98,46544.0,103.4113,103.6185,103.3663,103.6005,46544.0
2015-12-15 15:50:00,114.97,115.07,114.8,115.04,181733.0,103.5915,103.6816,103.4383,103.6546,181733.0
2015-12-16 09:30:00,115.67,117.02,115.16,116.49,70273.0,104.2222,105.4386,103.7627,104.9611,70273.0
2015-12-16 09:40:00,116.49,116.7,116.4,116.4,15178.0,104.9611,105.1503,104.88,104.88,15178.0
2015-12-16 09:50:00,116.45,116.89,116.42,116.75,12392.0,104.925,105.3215,104.898,105.1953,12392.0
2015-12-16 10:00:00,116.79,116.83,116.55,116.65,28590.0,105.2314,105.2674,105.0151,105.1052,28590.0
2015-12-16 10:10:00,116.63,116.93,116.5,116.93,20120.0,105.0872,105.3575,104.9701,105.3575,20120.0
2015-12-16 10:20:00,116.93,117.16,116.8,116.85,30977.0,105.3575,105.5648,105.2404,105.2855,30977.0
2015-12-16 10:30:00,116.82,116.87,116.46,116.75,30520.0,105.2584,105.3035,104.9341,105.1953,30520.0
2015-12-16 10:40:00,116.73,116.86,116.58,116.84,27418.0,105.1773,105.2945,105.0422,105.2764,27418.0
2015-12-16 10:50:00,116.86,116.88,116.68,116.7,29150.0,105.2945,105.3125,105.1323,105.1503,29150.0
2015-12-16 11:00:00,116.69,116.76,116.3,116.3,31794.0,105.1413,105.2044,104.7899,104.7899,31794.0
2015-12-16 11:10:00,116.32,116.69,116.32,116.49,21642.0,104.8079,105.1413,104.8079,104.9611,21642.0
2015-12-16 11:20:00,116.49,116.52,115.98,115.98,30985.0,104.9611,104.9881,104.5016,104.5016,30985.0
2015-12-16 11:30:00,115.99,116.53,115.97,116.5,23519.0,104.5106,104.9971,104.4925,104.9701,23519.0
2015-12-16 11:40:00,116.46,116.73,116.43,116.73,36081.0,104.9341,105.1773,104.907,105.1773,36081.0
2015-12-16 11:50:00,116.72,116.79,116.53,116.55,22954.0,105.1683,105.2314,104.9971,105.0151,22954.0
2015-12-16 12:00:00,116.56,116.76,116.55,116.66,13167.0,105.0242,105.2044,105.0151,105.1143,13167.0
2015-12-16 12:10:00,116.72,116.72,116.47,116.52,12532.0,105.1683,105.1683,104.9431,104.9881,12532.0
2015-12-16 12:20:00,116.54,116.66,116.5,116.61,16191.0,105.0061,105.1143,104.9701,105.0692,16191.0
2015-12-16 12:30:00,116.6,116.68,116.51,116.61,17564.0,105.0602,105.1323,104.9791,105.0692,17564.0
2015-12-16 12:40:00,116.62,116.84,116.58,116.7,14155.0,105.0782,105.2764,105.0422,105.1503,14155.0
2015-12-16 12:50:00,116.7,116.72,116.48,116.49,13374.0,105.1503,105.1683,104.9521,104.9611,13374.0
2015-12-16 13:00:00,116.52,116.66,116.37,116.61,12677.0,104.9881,105.1143,104.853,105.0692,12677.0
2015-12-16 13:10:00,116.59,116.59,116.39,116.51,11400.0,105.0512,105.0512,104.871,104.9791,11400.0
2015-12-16 13:20:00,116.56,116.72,116.54,116.69,13302.0,105.0242,105.1683,105.0061,105.1413,13302.0
2015-12-16 13:30:00,116.65,116.65,116.39,116.44,10785.0,105.1052,105.1052,104.871,104.916,10785.0
2015-12-16 13:40:00,116.45,116.66,116.4,116.66,9739.0,104.925,105.1143,104.88,105.1143,9739.0
2015-12-16 13:50:00,116.66,117.4,116.64,117.35,47961.0,105.1143,105.781,105.0962,105.736,47961.0
2015-12-16 14:00:00,117.31,117.71,116.47,117.25,50713.0,105.6999,106.0603,104.9431,105.6459,50713.0
2015-12-16 14:10:00,117.21,117.21,116.62,116.73,28891.0,105.6098,105.6098,105.0782,105.1773,28891.0
2015-12-16 14:20:00,116.73,116.99,116.66,116.83,17890.0,105.1773,105.4116,105.1143,105.2674,17890.0
2015-12-16 14:30:00,116.75,117.21,116.6,117.04,14525.0,105.1953,105.6098,105.0602,105.4566,14525.0
2015-12-16 14:40:00,117.02,117.26,116.94,117.21,9717.0,105.4386,105.6549,105.3665,105.6098,9717.0
2015-12-16 14:50:00,117.2,117.56,117.07,117.56,12152.0,105.6008,105.9252,105.4837,105.9252,12152.0
2015-12-16 15:00:00,117.55,117.65,117.25,117.31,19463.0,105.9162,106.0063,105.6459,105.6999,19463.0
2015-12-16 15:10:00,117.31,117.43,117.14,117.22,15559.0,105.6999,105.8081,105.5468,105.6188,15559.0
2015-12-16 15:20:00,117.3,117.63,117.28,117.62,17825.0,105.6909,105.9883,105.6729,105.9792,17825.0
2015-12-16 15:30:00,117.64,117.99,117.58,117.95,42080.0,105.9973,106.3126,105.9432,106.2766,42080.0
2015-12-16 15:40:00,117.94,118.05,117.86,117.93,39778.0,106.2676,106.3667,106.1955,106.2586,39778.0
2015-12-16 15:50:00,117.96,118.06,117.8,117.86,66045.0,106.2856,106.3757,106.1414,106.1955,66045.0
2015-12-17 09:30:00,118.05,118.49,117.16,117.28,52491.0,106.3667,106.7631,105.5648,105.6729,52491.0
2015-12-17 09:40:00,117.22,117.35,116.86,117.33,16033.0,105.6188,105.736,105.2945,105.7179,16033.0
2015-12-17 09:50:00,117.39,117.48,117.16,117.38,20714.0,105.772,105.8531,105.5648,105.763,20714.0
2015-12-17 10:00:00,117.37,117.42,117.05,117.34,12490.0,105.754,105.799,105.4657,105.727,12490.0
2015-12-17 10:10:00,117.33,117.34,116.57,116.63,48242.0,105.7179,105.727,105.0332,105.0872,48242.0
2015-12-17 10:20:00,116.5,116.86,116.48,116.81,22506.0,104.9701,105.2945,104.9521,105.2494,22506.0
2015-12-17 10:30:00,116.81,116.93,116.6,116.63,12382.0,105.2494,105.3575,105.0602,105.0872,12382.0
2015-12-17 10:40:00,116.58,116.58,116.18,116.19,22146.0,105.0422,105.0422,104.6818,104.6908,22146.0
2015-12-17 10:50:00,116.12,116.12,115.82,116.07,18653.0,104.6277,104.6277,104.3574,104.5826,18653.0
2015-12-17 11:00:00,116.02,116.41,116.0,116.16,18052.0,104.5376,104.889,104.5196,104.6637,18052.0
2015-12-17 11:10:00,116.15,116.26,115.91,115.92,12753.0,104.6547,104.7538,104.4385,104.4475,12753.0
2015-12-17 11:20:00,115.91,115.93,115.71,115.86,16212.0,104.4385,104.4565,104.2583,104.3934,16212.0
2015-12-17 11:30:00,115.86,116.21,115.75,116.17,14849.0,104.3934,104.7088,104.2943,104.6728,14849.0
2015-12-17 11:40:00,116.25,116.57,116.25,116.57,7182.0,104.7448,105.0332,104.7448,105.0332,7182.0
2015-12-17 11:50:00,116.57,116.57,116.21,116.24,7381.0,105.0332,105.0332,104.7088,104.7358,7381.0
2015-12-17 12:00:00,116.25,116.25,116.07,116.14,7383.0,104.7448,104.7448,104.5826,104.6457,7383.0
2015-12-17 12:10:00,116.19,116.42,116.1,116.42,7008.0,104.6908,104.898,104.6097,104.898,7008.0
2015-12-17 12:20:00,116.4,116.42,116.05,116.05,11705.0,104.88,104.898,104.5646,104.5646,11705.0
2015-12-17 12:30:00,116.02,116.12,115.67,115.72,20261.0,104.5376,104.6277,104.2222,104.2673,20261.0
2015-12-17 12:40:00,115.69,115.81,115.59,115.71,8949.0,104.2403,104.3484,104.1502,104.2583,8949.0
2015-12-17 12:50:00,115.7,115.98,115.66,115.97,7753.0,104.2493,104.5016,104.2132,104.4925,7753.0
2015-12-17 13:00:00,116.03,116.09,115.94,116.05,7106.0,104.5466,104.6007,104.4655,104.5646,7106.0
2015-12-17 13:10:00,116.06,116.18,116.03,116.12,5696.0,104.5736,104.6818,104.5466,104.6277,5696.0
2015-12-17 13:20:00,116.1,116.28,116.05,116.16,9048.0,104.6097,104.7719,104.5646,104.6637,9048.0
2015-12-17 13:30:00,116.17,116.29,116.12,116.29,8538.0,104.6728,104.7809,104.6277,104.7809,8538.0
2015-12-17 13:40:00,116.32,116.71,116.29,116.71,11773.0,104.8079,105.1593,104.7809,105.1593,11773.0
2015-12-17 13:50:00,116.72,116.74,116.5,116.5,8752.0,105.1683,105.1863,104.9701,104.9701,8752.0
2015-12-17 14:00:00,116.54,116.55,116.4,116.42,12741.0,105.0061,105.0151,104.88,104.898,12741.0
2015-12-17 14:10:00,116.39,116.44,116.25,116.42,7662.0,104.871,104.916,104.7448,104.898,7662.0
2015-12-17 14:20:00,116.38,116.51,116.31,116.39,20297.0,104.862,104.9791,104.7989,104.871,20297.0
2015-12-17 14:30:00,116.43,116.46,116.3,116.4,20671.0,104.907,104.9341,104.7899,104.88,20671.0
2015-12-17 14:40:00,116.4,116.44,116.29,116.33,19520.0,104.88,104.916,104.7809,104.8169,19520.0
2015-12-17 14:50:00,116.35,116.4,116.15,116.24,12922.0,104.8349,104.88,104.6547,104.7358,12922.0
2015-12-17 15:00:00,116.27,116.28,116.05,116.1,16537.0,104.7629,104.7719,104.5646,104.6097,16537.0
2015-12-17 15:10:00,116.1,116.25,115.93,115.95,18251.0,104.6097,104.7448,104.4565,104.4745,18251.0
2015-12-17 15:20:00,115.93,116.01,115.83,115.98,40084.0,104.4565,104.5286,104.3664,104.5016,40084.0
2015-12-17 15:30:00,115.96,116.35,115.9,116.23,28701.0,104.4835,104.8349,104.4295,104.7268,28701.0
2015-12-17 15:40:00,116.2,116.21,115.77,115.79,42349.0,104.6998,104.7088,104.3123,104.3304,42349.0
2015-12-17 15:50:00,115.8,115.85,115.25,115.3,89549.0,104.3394,104.3844,103.8438,103.8889,89549.0
2015-12-18 09:30:00,115.16,115.16,114.57,114.71,173660.0,103.7627,103.7627,103.2311,103.3572,173660.0
2015-12-18 09:40:00,114.77,115.18,114.7,114.88,21257.0,103.4113,103.7807,103.3482,103.5104,21257.0
2015-12-18 09:50:00,114.88,115.04,114.76,114.87,21699.0,103.5104,103.6546,103.4023,103.5014,21699.0
2015-12-18 10:00:00,114.92,114.98,114.46,114.46,12227.0,103.5465,103.6005,103.132,103.132,12227.0
2015-12-18 10:10:00,114.46,114.48,114.17,114.35,12905.0,103.132,103.15,102.8707,103.0329,12905.0
2015-12-18 10:20:00,114.36,114.73,114.32,114.36,12387.0,103.0419,103.3753,103.0058,103.0419,12387.0
2015-12-18 10:30:00,114.32,114.39,113.94,114.07,22590.0,103.0058,103.0689,102.6635,102.7806,22590.0
2015-12-18 10:40:00,113.99,114.08,113.82,113.82,25100.0,102.7085,102.7896,102.5553,102.5553,25100.0
2015-12-18 10:50:00,113.83,113.95,113.83,113.86,14877.0,102.5643,102.6725,102.5643,102.5914,14877.0
2015-12-18 11:00:00,113.85,113.96,113.73,113.79,16083.0,102.5824,102.6815,102.4742,102.5283,16083.0
2015-12-18 11:10:00,113.8,113.9,113.54,113.65,28846.0,102.5373,102.6274,102.303,102.4022,28846.0
2015-12-18 11:20:00,113.64,113.82,113.5,113.71,31042.0,102.3931,102.5553,102.267,102.4562,31042.0
2015-12-18 11:30:00,113.76,113.76,113.35,113.41,37398.0,102.5013,102.5013,102.1318,102.1859,37398.0
2015-12-18 11:40:00,113.42,113.7,113.39,113.64,18016.0,102.1949,102.4472,102.1679,102.3931,18016.0
2015-12-18 11:50:00,113.64,113.82,113.63,113.7,8204.0,102.3931,102.5553,102.3841,102.4472,8204.0
2015-12-18 12:00:00,113.67,113.79,113.6,113.72,11803.0,102.4202,102.5283,102.3571,102.4652,11803.0
2015-12-18 12:10:00,113.73,113.75,113.4,113.42,15386.0,102.4742,102.4923,102.1769,102.1949,15386.0
2015-12-18 12:20:00,113.44,113.74,113.39,113.63,10736.0,102.2129,102.4832,102.1679,102.3841,10736.0
2015-12-18 12:30:00,113.66,113.72,113.5,113.5,11261.0,102.4112,102.4652,102.267,102.267,11261.0
2015-12-18 12:40:00,113.55,113.71,113.54,113.56,6842.0,102.3121,102.4562,102.303,102.3211,6842.0
2015-12-18 12:50:00,113.55,113.8,113.49,113.71,11679.0,102.3121,102.5373,102.258,102.4562,11679.0
2015-12-18 13:00:00,113.75,114.02,113.68,113.95,18518.0,102.4923,102.7355,102.4292,102.6725,18518.0
2015-12-18 13:10:00,113.95,113.95,113.73,113.76,6777.0,102.6725,102.6725,102.4742,102.5013,6777.0
2015-12-18 13:20:00,113.78,113.78,113.63,113.67,11451.0,102.5193,102.5193,102.3841,102.4202,11451.0
2015-12-18 13:30:00,113.67,113.8,113.63,113.69,8448.0,102.4202,102.5373,102.3841,102.4382,8448.0
2015-12-18 13:40:00,113.66,113.78,113.51,113.56,17597.0,102.4112,102.5193,102.276,102.3211,17597.0
2015-12-18 13:50:00,113.56,113.69,113.41,113.51,30810.0,102.3211,102.4382,102.1859,102.276,30810.0
2015-12-18 14:00:00,113.48,113.62,113.48,113.61,10463.0,102.249,102.3751,102.249,102.3661,10463.0
2015-12-18 14:10:00,113.61,113.69,113.44,113.49,13765.0,102.3661,102.4382,102.2129,102.258,13765.0
2015-12-18 14:20:00,113.54,113.92,113.54,113.86,7170.0,102.303,102.6454,102.303,102.5914,7170.0
2015-12-18 14:30:00,113.91,114.02,113.7,113.73,11406.0,102.6364,102.7355,102.4472,102.4742,11406.0
2015-12-18 14:40:00,113.73,113.73,113.41,113.44,10102.0,102.4742,102.4742,102.1859,102.2129,10102.0
2015-12-18 14:50:00,113.48,113.5,113.33,113.33,11309.0,102.249,102.267,102.1138,102.1138,11309.0
2015-12-18 15:00:00,113.37,113.53,113.36,113.53,11842.0,102.1499,102.294,102.1409,102.294,11842.0
2015-12-18 15:10:00,113.55,113.55,113.15,113.18,20734.0,102.3121,102.3121,101.9516,101.9787,20734.0
2015-12-18 15:20:00,113.21,113.35,113.05,113.25,15478.0,102.0057,102.1318,101.8615,102.0417,15478.0
2015-12-18 15:30:00,113.24,113.37,113.16,113.25,37763.0,102.0327,102.1499,101.9606,102.0417,37763.0
2015-12-18 15:40:00,113.24,113.37,113.12,113.12,64047.0,102.0327,102.1499,101.9246,101.9246,64047.0
2015-12-18 15:50:00,113.12,113.16,112.58,112.62,188600.0,101.9246,101.9606,101.4381,101.4741,188600.0
2015-12-21 09:30:00,113.32,113.72,113.21,113.21,16333.0,102.1048,102.4652,102.0057,102.0057,16333.0
2015-12-21 09:40:00,113.12,113.36,113.02,113.25,21287.0,101.9246,102.1409,101.8345,102.0417,21287.0
2015-12-21 09:50:00,113.28,113.42,112.99,113.35,19232.0,102.0688,102.1949,101.8075,102.1318,19232.0
2015-12-21 10:00:00,113.35,113.61,113.28,113.5,20841.0,102.1318,102.3661,102.0688,102.267,20841.0
2015-12-21 10:10:00,113.57,113.62,113.32,113.44,18627.0,102.3301,102.3751,102.1048,102.2129,18627.0
2015-12-21 10:20:00,113.4,113.71,113.36,113.66,12538.0,102.1769,102.4562,102.1409,102.4112,12538.0
2015-12-21 10:30:00,113.69,113.9,113.56,113.62,8774.0,102.4382,102.6274,102.3211,102.3751,8774.0
2015-12-21 10:40:00,113.59,113.7,113.2,113.2,13888.0,102.3481,102.4472,101.9967,101.9967,13888.0
2015-12-21 10:50:00,113.23,113.29,113.18,113.28,9110.0,102.0237,102.0778,101.9787,102.0688,9110.0
2015-12-21 11:00:00,113.35,113.4,113.25,113.34,9392.0,102.1318,102.1769,102.0417,102.1228,9392.0
2015-12-21 11:10:00,113.32,113.37,113.1,113.13,6754.0,102.1048,102.1499,101.9066,101.9336,6754.0
2015-12-21 11:20:00,113.15,113.2,113.0,113.11,14323.0,101.9516,101.9967,101.8165,101.9156,14323.0
2015-12-21 11:30:00,113.1,113.1,112.77,112.85,15020.0,101.9066,101.9066,101.6092,101.6813,15020.0
2015-12-21 11:40:00,112.84,112.91,112.68,112.76,7885.0,101.6723,101.7354,101.5282,101.6002,7885.0
2015-12-21 11:50:00,112.73,112.84,112.6,112.84,8228.0,101.5732,101.6723,101.4561,101.6723,8228.0
2015-12-21 12:00:00,112.82,112.89,112.74,112.84,8564.0,101.6543,101.7174,101.5822,101.6723,8564.0
2015-12-21 12:10:00,112.88,113.04,112.85,112.93,9924.0,101.7084,101.8525,101.6813,101.7534,9924.0
2015-12-21 12:20:00,112.96,113.01,112.9,112.99,9091.0,101.7804,101.8255,101.7264,101.8075,9091.0
2015-12-21 12:30:00,112.98,113.07,112.94,112.98,16762.0,101.7985,101.8796,101.7624,101.7985,16762.0
2015-12-21 12:40:00,112.98,113.02,112.87,112.88,9340.0,101.7985,101.8345,101.6994,101.7084,9340.0
2015-12-21 12:50:00,112.89,113.13,112.89,113.08,9745.0,101.7174,101.9336,101.7174,101.8886,9745.0
2015-12-21 13:00:00,113.09,113.16,113.05,113.15,7853.0,101.8976,101.9606,101.8615,101.9516,7853.0
2015-12-21 13:10:00,113.18,113.32,113.15,113.23,6851.0,101.9787,102.1048,101.9516,102.0237,6851.0
2015-12-21 13:20:00,113.24,113.3,113.2,113.28,9705.0,102.0327,102.0868,101.9967,102.0688,9705.0
2015-12-21 13:30:00,113.28,113.44,113.28,113.39,8066.0,102.0688,102.2129,102.0688,102.1679,8066.0
2015-12-21 13:40:00,113.39,113.43,113.28,113.3,9257.0,102.1679,102.2039,102.0688,102.0868,9257.0
2015-12-21 13:50:00,113.31,113.32,113.18,113.26,11175.0,102.0958,102.1048,101.9787,102.0508,11175.0
2015-12-21 14:00:00,113.28,113.33,113.23,113.33,11685.0,102.0688,102.1138,102.0237,102.1138,11685.0
2015-12-21 14:10:00,113.32,113.34,113.08,113.11,11989.0,102.1048,102.1228,101.8886,101.9156,11989.0
2015-12-21 14:20:00,113.09,113.11,112.9,112.9,10389.0,101.8976,101.9156,101.7264,101.7264,10389.0
2015-12-21 14:30:00,112.88,112.95,112.84,112.94,14634.0,101.7084,101.7714,101.6723,101.7624,14634.0
2015-12-21 14:40:00,112.94,112.99,112.8,112.98,9024.0,101.7624,101.8075,101.6363,101.7985,9024.0
2015-12-21 14:50:00,112.97,113.11,112.97,113.05,13082.0,101.7895,101.9156,101.7895,101.8615,13082.0
2015-12-21 15:00:00,113.04,113.04,112.83,112.85,25013.0,101.8525,101.8525,101.6633,101.6813,25013.0
2015-12-21 15:10:00,112.82,112.84,112.69,112.81,22609.0,101.6543,101.6723,101.5372,101.6453,22609.0
2015-12-21 15:20:00,112.81,112.84,112.7,112.78,23153.0,101.6453,101.6723,101.5462,101.6183,23153.0
2015-12-21 15:30:00,112.78,112.9,112.6,112.85,39052.0,101.6183,101.7264,101.4561,101.6813,39052.0
2015-12-21 15:40:00,112.84,113.08,112.83,113.01,28914.0,101.6723,101.8886,101.6633,101.8255,28914.0
2015-12-21 15:50:00,113.02,113.25,113.0,113.22,76275.0,101.8345,102.0417,101.8165,102.0147,76275.0
2015-12-22 09:30:00,113.98,114.12,113.15,113.62,20879.0,102.6995,102.8256,101.9516,102.3751,20879.0
2015-12-22 09:40:00,113.78,113.96,113.58,113.69,14038.0,102.5193,102.6815,102.3391,102.4382,14038.0
2015-12-22 09:50:00,113.65,113.71,113.36,113.44,15848.0,102.4022,102.4562,102.1409,102.2129,15848.0
2015-12-22 10:00:00,113.43,113.65,113.43,113.65,10679.0,102.2039,102.4022,102.2039,102.4022,10679.0
2015-12-22 10:10:00,113.64,113.69,113.45,113.55,14032.0,102.3931,102.4382,102.2219,102.3121,14032.0
2015-12-22 10:20:00,113.56,113.98,113.56,113.92,4685.0,102.3211,102.6995,102.3211,102.6454,4685.0
2015-12-22 10:30:00,113.91,113.97,113.76,113.85,6886.0,102.6364,102.6905,102.5013,102.5824,6886.0
2015-12-22 10:40:00,113.86,113.89,113.61,113.68,7490.0,102.5914,102.6184,102.3661,102.4292,7490.0
2015-12-22 10:50:00,113.69,113.85,113.56,113.69,34515.0,102.4382,102.5824,102.3211,102.4382,34515.0
2015-12-22 11:00:00,113.7,113.79,113.62,113.78,24926.0,102.4472,102.5283,102.3751,102.5193,24926.0
2015-12-22 11:10:00,113.77,113.82,113.7,113.73,12150.0,102.5103,102.5553,102.4472,102.4742,12150.0
2015-12-22 11:20:00,113.76,113.8,113.36,113.62,10326.0,102.5013,102.5373,102.1409,102.3751,10326.0
2015-12-22 11:30:00,113.64,113.79,113.6,113.7,18480.0,102.3931,102.5283,102.3571,102.4472,18480.0
2015-12-22 11:40:00,113.71,113.78,113.68,113.72,10422.0,102.4562,102.5193,102.4292,102.4652,10422.0
2015-12-22 11:50:00,113.71,113.74,113.54,113.67,11149.0,102.4562,102.4832,102.303,102.4202,11149.0
2015-12-22 12:00:00,113.71,113.74,113.6,113.69,6667.0,102.4562,102.4832,102.3571,102.4382,6667.0
2015-12-22 12:10:00,113.67,113.83,113.56,113.81,13410.0,102.4202,102.5643,102.3211,102.5463,13410.0
2015-12-22 12:20:00,113.76,113.77,113.64,113.74,10390.0,102.5013,102.5103,102.3931,102.4832,10390.0
2015-12-22 12:30:00,113.76,113.93,113.74,113.89,7959.0,102.5013,102.6544,102.4832,102.6184,7959.0
2015-12-22 12:40:00,113.93,113.95,113.87,113.92,9308.0,102.6544,102.6725,102.6004,102.6454,9308.0
2015-12-22 12:50:00,113.9,114.01,113.89,114.0,10111.0,102.6274,102.7265,102.6184,102.7175,10111.0
2015-12-22 13:00:00,114.0,114.08,113.97,113.98,31367.0,102.7175,102.7896,102.6905,102.6995,31367.0
2015-12-22 13:10:00,113.98,114.09,113.96,114.09,8744.0,102.6995,102.7986,102.6815,102.7986,8744.0
2015-12-22 13:20:00,114.09,114.14,114.04,114.1,7872.0,102.7986,102.8437,102.7536,102.8076,7872.0
2015-12-22 13:30:00,114.1,114.1,113.92,114.0,7434.0,102.8076,102.8076,102.6454,102.7175,7434.0
2015-12-22 13:40:00,114.02,114.13,113.99,114.13,9602.0,102.7355,102.8346,102.7085,102.8346,9602.0
2015-12-22 13:50:00,114.13,114.31,114.13,114.25,13523.0,102.8346,102.9968,102.8346,102.9428,13523.0
2015-12-22 14:00:00,114.27,114.3,114.22,114.22,8745.0,102.9608,102.9878,102.9157,102.9157,8745.0
2015-12-22 14:10:00,114.24,114.28,114.21,114.23,10586.0,102.9338,102.9698,102.9067,102.9248,10586.0
2015-12-22 14:20:00,114.23,114.29,114.22,114.22,5113.0,102.9248,102.9788,102.9157,102.9157,5113.0
2015-12-22 14:30:00,114.22,114.29,114.1,114.15,10114.0,102.9157,102.9788,102.8076,102.8527,10114.0
2015-12-22 14:40:00,114.14,114.27,114.12,114.22,21803.0,102.8437,102.9608,102.8256,102.9157,21803.0
2015-12-22 14:50:00,114.2,114.3,114.2,114.26,6835.0,102.8977,102.9878,102.8977,102.9518,6835.0
2015-12-22 15:00:00,114.26,114.49,114.22,114.45,11609.0,102.9518,103.159,102.9157,103.123,11609.0
2015-12-22 15:10:00,114.45,114.55,114.41,114.53,9598.0,103.123,103.2131,103.0869,103.1951,9598.0
2015-12-22 15:20:00,114.56,114.69,114.56,114.59,16794.0,103.2221,103.3392,103.2221,103.2491,16794.0
2015-12-22 15:30:00,114.58,114.65,114.5,114.53,21611.0,103.2401,103.3032,103.168,103.1951,21611.0
2015-12-22 15:40:00,114.54,114.55,114.21,114.26,17346.0,103.2041,103.2131,102.9067,102.9518,17346.0
2015-12-22 15:50:00,114.29,114.49,114.26,114.45,40515.0,102.9788,103.159,102.9518,103.123,40515.0
2015-12-23 09:30:00,115.47,115.71,114.94,115.56,29821.0,104.042,104.2583,103.5645,104.1231,29821.0
2015-12-23 09:40:00,115.58,115.66,115.46,115.58,5103.0,104.1411,104.2132,104.033,104.1411,5103.0
2015-12-23 09:50:00,115.57,115.83,115.57,115.77,5028.0,104.1321,104.3664,104.1321,104.3123,5028.0
2015-12-23 10:00:00,115.73,115.89,115.53,115.57,21109.0,104.2763,104.4205,104.0961,104.1321,21109.0
2015-12-23 10:10:00,115.61,115.8,115.61,115.75,10180.0,104.1682,104.3394,104.1682,104.2943,10180.0
2015-12-23 10:20:00,115.72,115.83,115.64,115.72,16328.0,104.2673,104.3664,104.1952,104.2673,16328.0
2015-12-23 10:30:00,115.69,115.84,115.69,115.76,9701.0,104.2403,104.3754,104.2403,104.3033,9701.0
2015-12-23 10:40:00,115.81,116.03,115.76,116.02,14369.0,104.3484,104.5466,104.3033,104.5376,14369.0
2015-12-23 10:50:00,116.04,116.13,115.91,115.93,11409.0,104.5556,104.6367,104.4385,104.4565,11409.0
2015-12-23 11:00:00,115.96,116.04,115.88,115.93,10958.0,104.4835,104.5556,104.4115,104.4565,10958.0
2015-12-23 11:10:00,115.95,116.12,115.95,116.12,6650.0,104.4745,104.6277,104.4745,104.6277,6650.0
2015-12-23 11:20:00,116.11,116.11,116.04,116.07,5942.0,104.6187,104.6187,104.5556,104.5826,5942.0
2015-12-23 11:30:00,116.09,116.12,115.92,115.92,7301.0,104.6007,104.6277,104.4475,104.4475,7301.0
2015-12-23 11:40:00,115.94,116.08,115.92,116.08,5597.0,104.4655,104.5917,104.4475,104.5917,5597.0
2015-12-23 11:50:00,116.09,116.09,115.83,116.0,22603.0,104.6007,104.6007,104.3664,104.5196,22603.0
2015-12-23 12:00:00,116.05,116.22,115.95,116.08,15738.0,104.5646,104.7178,104.4745,104.5917,15738.0
2015-12-23 12:10:00,116.09,116.15,115.9,116.0,23149.0,104.6007,104.6547,104.4295,104.5196,23149.0
2015-12-23 12:20:00,116.01,116.03,115.79,115.9,13678.0,104.5286,104.5466,104.3304,104.4295,13678.0
2015-12-23 12:30:00,115.92,115.93,115.76,115.76,7207.0,104.4475,104.4565,104.3033,104.3033,7207.0
2015-12-23 12:40:00,115.77,115.95,115.63,115.88,12533.0,104.3123,104.4745,104.1862,104.4115,12533.0
2015-12-23 12:50:00,115.88,115.97,115.58,115.82,18457.0,104.4115,104.4925,104.1411,104.3574,18457.0
2015-12-23 13:00:00,115.86,115.87,115.78,115.87,4014.0,104.3934,104.4024,104.3214,104.4024,4014.0
2015-12-23 13:10:00,115.88,115.97,115.86,115.95,4856.0,104.4115,104.4925,104.3934,104.4745,4856.0
2015-12-23 13:20:00,115.97,116.08,115.95,116.06,17874.0,104.4925,104.5917,104.4745,104.5736,17874.0
2015-12-23 13:30:00,116.03,116.03,115.85,115.87,7177.0,104.5466,104.5466,104.3844,104.4024,7177.0
2015-12-23 13:40:00,115.9,116.01,115.89,115.95,8458.0,104.4295,104.5286,104.4205,104.4745,8458.0
2015-12-23 13:50:00,115.98,116.1,115.93,116.07,7495.0,104.5016,104.6097,104.4565,104.5826,7495.0
2015-12-23 14:00:00,116.11,116.3,116.08,116.24,14690.0,104.6187,104.7899,104.5917,104.7358,14690.0
2015-12-23 14:10:00,116.23,116.36,116.15,116.25,10473.0,104.7268,104.8439,104.6547,104.7448,10473.0
2015-12-23 14:20:00,116.28,116.51,116.28,116.43,13340.0,104.7719,104.9791,104.7719,104.907,13340.0
2015-12-23 14:30:00,116.44,116.69,116.44,116.61,12341.0,104.916,105.1413,104.916,105.0692,12341.0
2015-12-23 14:40:00,116.67,116.69,116.42,116.45,11370.0,105.1233,105.1413,104.898,104.925,11370.0
2015-12-23 14:50:00,116.49,116.59,116.37,116.44,18402.0,104.9611,105.0512,104.853,104.916,18402.0
2015-12-23 15:00:00,116.47,116.56,116.42,116.51,20719.0,104.9431,105.0242,104.898,104.9791,20719.0
2015-12-23 15:10:00,116.5,116.63,116.49,116.54,16735.0,104.9701,105.0872,104.9611,105.0061,16735.0
2015-12-23 15:20:00,116.57,116.68,116.53,116.6,20313.0,105.0332,105.1323,104.9971,105.0602,20313.0
2015-12-23 15:30:00,116.59,116.59,116.25,116.39,20389.0,105.0512,105.0512,104.7448,104.871,20389.0
2015-12-23 15:40:00,116.38,116.59,116.34,116.44,32883.0,104.862,105.0512,104.8259,104.916,32883.0
2015-12-23 15:50:00,116.44,116.5,116.36,116.47,62408.0,104.916,104.9701,104.8439,104.9431,62408.0
2015-12-24 09:30:00,116.19,116.28,116.0,116.01,19125.0,104.6908,104.7719,104.5196,104.5286,19125.0
2015-12-24 09:40:00,115.98,116.22,115.76,115.81,12177.0,104.5016,104.7178,104.3033,104.3484,12177.0
2015-12-24 09:50:00,115.81,115.92,115.8,115.86,7190.0,104.3484,104.4475,104.3394,104.3934,7190.0
2015-12-24 10:00:00,115.86,115.86,115.66,115.76,6382.0,104.3934,104.3934,104.2132,104.3033,6382.0
2015-12-24 10:10:00,115.81,116.05,115.69,116.01,9672.0,104.3484,104.5646,104.2403,104.5286,9672.0
2015-12-24 10:20:00,116.0,116.0,115.85,115.95,5401.0,104.5196,104.5196,104.3844,104.4745,5401.0
2015-12-24 10:30:00,115.93,115.93,115.75,115.79,4113.0,104.4565,104.4565,104.2943,104.3304,4113.0
2015-12-24 10:40:00,115.76,115.78,115.62,115.71,8337.0,104.3033,104.3214,104.1772,104.2583,8337.0
2015-12-24 10:50:00,115.68,115.71,115.55,115.7,6835.0,104.2312,104.2583,104.1141,104.2493,6835.0
2015-12-24 11:00:00,115.71,115.85,115.68,115.79,7253.0,104.2583,104.3844,104.2312,104.3304,7253.0
2015-12-24 11:10:00,115.79,115.79,115.57,115.6,16109.0,104.3304,104.3304,104.1321,104.1592,16109.0
2015-12-24 11:20:00,115.61,115.74,115.55,115.71,7638.0,104.1682,104.2853,104.1141,104.2583,7638.0
2015-12-24 11:30:00,115.73,115.86,115.67,115.74,6000.0,104.2763,104.3934,104.2222,104.2853,6000.0
2015-12-24 11:40:00,115.75,115.89,115.71,115.89,5906.0,104.2943,104.4205,104.2583,104.4205,5906.0
2015-12-24 11:50:00,115.87,115.96,115.83,115.83,6646.0,104.4024,104.4835,104.3664,104.3664,6646.0
2015-12-24 12:00:00,115.81,115.91,115.79,115.87,6812.0,104.3484,104.4385,104.3304,104.4024,6812.0
2015-12-24 12:10:00,115.84,115.99,115.81,115.99,8054.0,104.3754,104.5106,104.3484,104.5106,8054.0
2015-12-24 12:20:00,115.98,116.1,115.95,116.08,9399.0,104.5016,104.6097,104.4745,104.5917,9399.0
2015-12-24 12:30:00,116.1,116.11,116.0,116.04,15487.0,104.6097,104.6187,104.5196,104.5556,15487.0
2015-12-24 12:40:00,116.03,116.21,115.98,116.01,22992.0,104.5466,104.7088,104.5016,104.5286,22992.0
2015-12-24 12:50:00,115.99,116.05,115.8,115.8,20648.0,104.5106,104.5646,104.3394,104.3394,20648.0
2015-12-28 09:30:00,115.32,115.32,114.78,115.17,9588.0,103.9069,103.9069,103.4203,103.7717,9588.0
2015-12-28 09:40:00,115.09,115.42,115.07,115.2,13355.0,103.6996,103.997,103.6816,103.7988,13355.0
2015-12-28 09:50:00,115.09,115.17,115.0,115.07,5200.0,103.6996,103.7717,103.6185,103.6816,5200.0
2015-12-28 10:00:00,115.06,115.06,114.75,114.82,6168.0,103.6726,103.6726,103.3933,103.4564,6168.0
2015-12-28 10:10:00,114.8,114.91,114.75,114.91,4750.0,103.4383,103.5375,103.3933,103.5375,4750.0
2015-12-28 10:20:00,114.9,115.07,114.79,114.96,16478.0,103.5284,103.6816,103.4293,103.5825,16478.0
2015-12-28 10:30:00,114.99,115.14,114.97,115.08,6750.0,103.6095,103.7447,103.5915,103.6906,6750.0
2015-12-28 10:40:00,115.1,115.13,114.78,114.82,9285.0,103.7086,103.7357,103.4203,103.4564,9285.0
2015-12-28 10:50:00,114.76,114.78,114.68,114.78,5400.0,103.4023,103.4203,103.3302,103.4203,5400.0
2015-12-28 11:00:00,114.73,114.94,114.72,114.93,6300.0,103.3753,103.5645,103.3663,103.5555,6300.0
2015-12-28 11:10:00,115.03,115.11,114.89,114.89,6100.0,103.6456,103.7177,103.5194,103.5194,6100.0
2015-12-28 11:20:00,114.92,115.0,114.79,114.85,12442.0,103.5465,103.6185,103.4293,103.4834,12442.0
2015-12-28 11:30:00,114.81,115.0,114.81,114.98,6878.0,103.4474,103.6185,103.4474,103.6005,6878.0
2015-12-28 11:40:00,114.95,115.1,114.93,115.04,6643.0,103.5735,103.7086,103.5555,103.6546,6643.0
2015-12-28 11:50:00,115.09,115.24,115.05,115.15,7888.0,103.6996,103.8348,103.6636,103.7537,7888.0
2015-12-28 12:00:00,115.18,115.29,115.14,115.2,5820.0,103.7807,103.8798,103.7447,103.7988,5820.0
2015-12-28 12:10:00,115.2,115.22,115.12,115.14,3324.0,103.7988,103.8168,103.7267,103.7447,3324.0
2015-12-28 12:20:00,115.13,115.18,114.97,115.09,10180.0,103.7357,103.7807,103.5915,103.6996,10180.0
2015-12-28 12:30:00,115.1,115.19,115.01,115.05,5351.0,103.7086,103.7897,103.6276,103.6636,5351.0
2015-12-28 12:40:00,115.03,115.1,114.98,115.08,4005.0,103.6456,103.7086,103.6005,103.6906,4005.0
2015-12-28 12:50:00,115.12,115.16,115.05,115.05,9528.0,103.7267,103.7627,103.6636,103.6636,9528.0
2015-12-28 13:00:00,115.04,115.13,115.04,115.13,6412.0,103.6546,103.7357,103.6546,103.7357,6412.0
2015-12-28 13:10:00,115.1,115.3,115.06,115.26,3577.0,103.7086,103.8889,103.6726,103.8528,3577.0
2015-12-28 13:20:00,115.3,115.35,115.27,115.35,11250.0,103.8889,103.9339,103.8618,103.9339,11250.0
2015-12-28 13:30:00,115.36,115.53,115.31,115.31,5517.0,103.9429,104.0961,103.8979,103.8979,5517.0
2015-12-28 13:40:00,115.31,115.35,115.23,115.24,10504.0,103.8979,103.9339,103.8258,103.8348,10504.0
2015-12-28 13:50:00,115.26,115.27,115.15,115.22,7245.0,103.8528,103.8618,103.7537,103.8168,7245.0
2015-12-28 14:00:00,115.19,115.24,115.12,115.19,6651.0,103.7897,103.8348,103.7267,103.7897,6651.0
2015-12-28 14:10:00,115.17,115.21,115.06,115.13,5410.0,103.7717,103.8078,103.6726,103.7357,5410.0
2015-12-28 14:20:00,115.17,115.29,115.13,115.23,12306.0,103.7717,103.8798,103.7357,103.8258,12306.0
2015-12-28 14:30:00,115.28,115.35,115.24,115.34,5635.0,103.8708,103.9339,103.8348,103.9249,5635.0
2015-12-28 14:40:00,115.35,115.43,115.34,115.43,7190.0,103.9339,104.006,103.9249,104.006,7190.0
2015-12-28 14:50:00,115.42,115.55,115.41,115.51,11954.0,103.997,104.1141,103.988,104.0781,11954.0
2015-12-28 15:00:00,115.52,115.58,115.38,115.5,10189.0,104.0871,104.1411,103.9609,104.0691,10189.0
2015-12-28 15:10:00,115.51,115.52,115.26,115.26,11045.0,104.0781,104.0871,103.8528,103.8528,11045.0
2015-12-28 15:20:00,115.29,115.46,115.29,115.38,11169.0,103.8798,104.033,103.8798,103.9609,11169.0
2015-12-28 15:30:00,115.38,115.39,115.32,115.36,13640.0,103.9609,103.9699,103.9069,103.9429,13640.0
2015-12-28 15:40:00,115.36,115.45,115.35,115.41,13153.0,103.9429,104.024,103.9339,103.988,13153.0
2015-12-28 15:50:00,115.4,115.46,115.39,115.45,21772.0,103.979,104.033,103.9699,104.024,21772.0
2015-12-29 09:30:00,116.4,116.81,116.13,116.6,20752.0,104.88,105.2494,104.6367,105.0602,20752.0
2015-12-29 09:40:00,116.55,116.79,116.35,116.44,6044.0,105.0151,105.2314,104.8349,104.916,6044.0
2015-12-29 09:50:00,116.47,116.51,116.23,116.3,7783.0,104.9431,104.9791,104.7268,104.7899,7783.0
2015-12-29 10:00:00,116.4,116.45,116.35,116.42,4575.0,104.88,104.925,104.8349,104.898,4575.0
2015-12-29 10:10:00,116.47,116.5,116.18,116.28,9227.0,104.9431,104.9701,104.6818,104.7719,9227.0
2015-12-29 10:20:00,116.23,116.34,116.14,116.17,10600.0,104.7268,104.8259,104.6457,104.6728,10600.0
2015-12-29 10:30:00,116.2,116.24,115.99,116.01,9167.0,104.6998,104.7358,104.5106,104.5286,9167.0
2015-12-29 10:40:00,116.0,116.02,115.87,115.88,4700.0,104.5196,104.5376,104.4024,104.4115,4700.0
2015-12-29 10:50:00,115.85,116.05,115.78,115.94,5204.0,104.3844,104.5646,104.3214,104.4655,5204.0
2015-12-29 11:00:00,115.96,116.02,115.88,115.88,5593.0,104.4835,104.5376,104.4115,104.4115,5593.0
2015-12-29 11:10:00,115.92,116.02,115.79,115.96,8126.0,104.4475,104.5376,104.3304,104.4835,8126.0
2015-12-29 11:20:00,116.01,116.02,115.84,115.9,13423.0,104.5286,104.5376,104.3754,104.4295,13423.0
2015-12-29 11:30:00,115.92,116.11,115.92,116.02,25481.0,104.4475,104.6187,104.4475,104.5376,25481.0
2015-12-29 11:40:00,116.05,116.07,115.79,115.82,29516.0,104.5646,104.5826,104.3304,104.3574,29516.0
2015-12-29 11:50:00,115.85,115.96,115.76,115.87,36105.0,104.3844,104.4835,104.3033,104.4024,36105.0
2015-12-29 12:00:00,115.86,115.96,115.86,115.91,4800.0,104.3934,104.4835,104.3934,104.4385,4800.0
2015-12-29 12:10:00,115.92,116.02,115.86,115.98,12392.0,104.4475,104.5376,104.3934,104.5016,12392.0
2015-12-29 12:20:00,115.96,116.09,115.95,115.98,9105.0,104.4835,104.6007,104.4745,104.5016,9105.0
2015-12-29 12:30:00,115.95,115.95,115.8,115.84,7316.0,104.4745,104.4745,104.3394,104.3754,7316.0
2015-12-29 12:40:00,115.86,115.89,115.8,115.82,7648.0,104.3934,104.4205,104.3394,104.3574,7648.0
2015-12-29 12:50:00,115.82,115.9,115.8,115.89,4032.0,104.3574,104.4295,104.3394,104.4205,4032.0
2015-12-29 13:00:00,115.93,115.98,115.9,115.92,7848.0,104.4565,104.5016,104.4295,104.4475,7848.0
2015-12-29 13:10:00,115.95,116.08,115.93,116.06,7878.0,104.4745,104.5917,104.4565,104.5736,7878.0
2015-12-29 13:20:00,116.05,116.1,116.01,116.08,8970.0,104.5646,104.6097,104.5286,104.5917,8970.0
2015-12-29 13:30:00,116.05,116.1,116.0,116.05,7600.0,104.5646,104.6097,104.5196,104.5646,7600.0
2015-12-29 13:40:00,116.09,116.19,116.08,116.15,5329.0,104.6007,104.6908,104.5917,104.6547,5329.0
2015-12-29 13:50:00,116.18,116.26,116.1,116.18,11477.0,104.6818,104.7538,104.6097,104.6818,11477.0
2015-12-29 14:00:00,116.19,116.28,116.13,116.19,9201.0,104.6908,104.7719,104.6367,104.6908,9201.0
2015-12-29 14:10:00,116.17,116.22,116.11,116.2,7850.0,104.6728,104.7178,104.6187,104.6998,7850.0
2015-12-29 14:20:00,116.21,116.32,116.19,116.32,5364.0,104.7088,104.8079,104.6908,104.8079,5364.0
2015-12-29 14:30:00,116.3,116.3,116.18,116.25,5019.0,104.7899,104.7899,104.6818,104.7448,5019.0
2015-12-29 14:40:00,116.29,116.4,116.29,116.36,7667.0,104.7809,104.88,104.7809,104.8439,7667.0
2015-12-29 14:50:00,116.36,116.49,116.34,116.49,10791.0,104.8439,104.9611,104.8259,104.9611,10791.0
2015-12-29 15:00:00,116.51,116.66,116.51,116.66,8004.0,104.9791,105.1143,104.9791,105.1143,8004.0
2015-12-29 15:10:00,116.66,116.78,116.61,116.7,19158.0,105.1143,105.2224,105.0692,105.1503,19158.0
2015-12-29 15:20:00,116.71,116.74,116.65,116.7,14440.0,105.1593,105.1863,105.1052,105.1503,14440.0
2015-12-29 15:30:00,116.7,116.73,116.39,116.4,15867.0,105.1503,105.1773,104.871,104.88,15867.0
2015-12-29 15:40:00,116.39,116.42,116.31,116.4,19440.0,104.871,104.898,104.7989,104.88,19440.0
2015-12-29 15:50:00,116.39,116.49,116.33,116.36,50634.0,104.871,104.9611,104.8169,104.8439,50634.0
2015-12-30 09:30:00,116.17,116.39,115.89,116.03,14036.0,104.6728,104.871,104.4205,104.5466,14036.0
2015-12-30 09:40:00,116.07,116.16,115.87,115.87,2591.0,104.5826,104.6637,104.4024,104.4024,2591.0
2015-12-30 09:50:00,115.87,116.11,115.87,115.92,30828.0,104.4024,104.6187,104.4024,104.4475,30828.0
2015-12-30 10:00:00,115.93,116.28,115.92,116.23,13600.0,104.4565,104.7719,104.4475,104.7268,13600.0
2015-12-30 10:10:00,116.19,116.29,116.08,116.17,19814.0,104.6908,104.7809,104.5917,104.6728,19814.0
2015-12-30 10:20:00,116.14,116.23,116.09,116.13,6442.0,104.6457,104.7268,104.6007,104.6367,6442.0
2015-12-30 10:30:00,116.09,116.16,116.04,116.09,4029.0,104.6007,104.6637,104.5556,104.6007,4029.0
2015-12-30 10:40:00,116.09,116.2,116.09,116.19,4885.0,104.6007,104.6998,104.6007,104.6908,4885.0
2015-12-30 10:50:00,116.21,116.33,116.19,116.32,2724.0,104.7088,104.8169,104.6908,104.8079,2724.0
2015-12-30 11:00:00,116.34,116.46,116.28,116.34,4906.0,104.8259,104.9341,104.7719,104.8259,4906.0
2015-12-30 11:10:00,116.33,116.37,116.31,116.32,5102.0,104.8169,104.853,104.7989,104.8079,5102.0
2015-12-30 11:20:00,116.34,116.42,116.11,116.34,22640.0,104.8259,104.898,104.6187,104.8259,22640.0
2015-12-30 11:30:00,116.34,116.36,116.19,116.29,9048.0,104.8259,104.8439,104.6908,104.7809,9048.0
2015-12-30 11:40:00,116.3,116.35,116.27,116.31,8194.0,104.7899,104.8349,104.7629,104.7989,8194.0
2015-12-30 11:50:00,116.33,116.38,116.31,116.34,4863.0,104.8169,104.862,104.7989,104.8259,4863.0
2015-12-30 12:00:00,116.34,116.35,116.25,116.33,5517.0,104.8259,104.8349,104.7448,104.8169,5517.0
2015-12-30 12:10:00,116.3,116.34,116.23,116.25,2504.0,104.7899,104.8259,104.7268,104.7448,2504.0
2015-12-30 12:20:00,116.28,116.31,116.22,116.3,6192.0,104.7719,104.7989,104.7178,104.7899,6192.0
2015-12-30 12:30:00,116.28,116.33,116.14,116.18,4495.0,104.7719,104.8169,104.6457,104.6818,4495.0
2015-12-30 12:40:00,116.16,116.2,116.05,116.07,3887.0,104.6637,104.6998,104.5646,104.5826,3887.0
2015-12-30 12:50:00,116.06,116.1,115.93,115.97,3550.0,104.5736,104.6097,104.4565,104.4925,3550.0
2015-12-30 13:00:00,116.01,116.09,115.99,115.99,5146.0,104.5286,104.6007,104.5106,104.5106,5146.0
2015-12-30 13:10:00,115.99,116.0,115.91,115.97,4313.0,104.5106,104.5196,104.4385,104.4925,4313.0
2015-12-30 13:20:00,115.95,115.95,115.83,115.83,5303.0,104.4745,104.4745,104.3664,104.3664,5303.0
2015-12-30 13:30:00,115.84,115.99,115.84,115.94,3442.0,104.3754,104.5106,104.3754,104.4655,3442.0
2015-12-30 13:40:00,115.92,115.99,115.91,115.99,4050.0,104.4475,104.5106,104.4385,104.5106,4050.0
2015-12-30 13:50:00,115.98,115.99,115.89,115.9,5910.0,104.5016,104.5106,104.4205,104.4295,5910.0
2015-12-30 14:00:00,115.95,115.96,115.82,115.82,5164.0,104.4745,104.4835,104.3574,104.3574,5164.0
2015-12-30 14:10:00,115.83,115.93,115.81,115.87,5028.0,104.3664,104.4565,104.3484,104.4024,5028.0
2015-12-30 14:20:00,115.89,115.94,115.82,115.85,6922.0,104.4205,104.4655,104.3574,104.3844,6922.0
2015-12-30 14:30:00,115.87,115.89,115.78,115.79,6656.0,104.4024,104.4205,104.3214,104.3304,6656.0
2015-12-30 14:40:00,115.8,115.83,115.74,115.81,6436.0,104.3394,104.3664,104.2853,104.3484,6436.0
2015-12-30 14:50:00,115.83,115.87,115.8,115.86,17944.0,104.3664,104.4024,104.3394,104.3934,17944.0
2015-12-30 15:00:00,115.88,115.97,115.87,115.9,8273.0,104.4115,104.4925,104.4024,104.4295,8273.0
2015-12-30 15:10:00,115.9,115.97,115.84,115.95,12133.0,104.4295,104.4925,104.3754,104.4745,12133.0
2015-12-30 15:20:00,115.97,116.0,115.88,115.88,10003.0,104.4925,104.5196,104.4115,104.4115,10003.0
2015-12-30 15:30:00,115.87,115.88,115.4,115.52,29336.0,104.4024,104.4115,103.979,104.0871,29336.0
2015-12-30 15:40:00,115.55,115.66,115.5,115.63,13319.0,104.1141,104.2132,104.0691,104.1862,13319.0
2015-12-30 15:50:00,115.62,115.63,115.37,115.41,40954.0,104.1772,104.1862,103.9519,103.988,40954.0
2015-12-31 09:30:00,115.04,115.14,114.59,115.04,7688.0,103.6546,103.7447,103.2491,103.6546,7688.0
2015-12-31 09:40:00,115.19,115.2,114.73,114.88,8745.0,103.7897,103.7988,103.3753,103.5104,8745.0
2015-12-31 09:50:00,114.79,114.98,114.7,114.92,11888.0,103.4293,103.6005,103.3482,103.5465,11888.0
2015-12-31 10:00:00,114.93,114.98,114.76,114.83,12321.0,103.5555,103.6005,103.4023,103.4654,12321.0
2015-12-31 10:10:00,114.86,114.89,114.69,114.8,8947.0,103.4924,103.5194,103.3392,103.4383,8947.0
2015-12-31 10:20:00,114.85,114.85,114.64,114.64,11291.0,103.4834,103.4834,103.2942,103.2942,11291.0
2015-12-31 10:30:00,114.63,114.63,114.4,114.48,10664.0,103.2852,103.2852,103.0779,103.15,10664.0
2015-12-31 10:40:00,114.44,114.53,114.37,114.52,15218.0,103.114,103.1951,103.0509,103.1861,15218.0
2015-12-31 10:50:00,114.54,114.66,114.51,114.61,12245.0,103.2041,103.3122,103.177,103.2671,12245.0
2015-12-31 11:00:00,114.61,114.77,114.57,114.66,14580.0,103.2671,103.4113,103.2311,103.3122,14580.0
2015-12-31 11:10:00,114.66,114.76,114.61,114.76,8340.0,103.3122,103.4023,103.2671,103.4023,8340.0
2015-12-31 11:20:00,114.78,114.92,114.75,114.85,10296.0,103.4203,103.5465,103.3933,103.4834,10296.0
2015-12-31 11:30:00,114.84,114.99,114.77,114.97,11330.0,103.4744,103.6095,103.4113,103.5915,11330.0
2015-12-31 11:40:00,114.98,115.34,114.98,115.29,17416.0,103.6005,103.9249,103.6005,103.8798,17416.0
2015-12-31 11:50:00,115.29,115.37,115.22,115.34,16650.0,103.8798,103.9519,103.8168,103.9249,16650.0
2015-12-31 12:00:00,115.35,115.53,115.25,115.51,12203.0,103.9339,104.0961,103.8438,104.0781,12203.0
2015-12-31 12:10:00,115.52,115.64,115.36,115.64,13133.0,104.0871,104.1952,103.9429,104.1952,13133.0
2015-12-31 12:20:00,115.64,115.83,115.55,115.74,17196.0,104.1952,104.3664,104.1141,104.2853,17196.0
2015-12-31 12:30:00,115.78,115.93,115.76,115.86,21115.0,104.3214,104.4565,104.3033,104.3934,21115.0
2015-12-31 12:40:00,115.87,116.12,115.86,116.09,21942.0,104.4024,104.6277,104.3934,104.6007,21942.0
2015-12-31 12:50:00,116.1,116.14,115.86,115.88,16162.0,104.6097,104.6457,104.3934,104.4115,16162.0
2015-12-31 13:00:00,115.86,115.89,115.44,115.44,11911.0,104.3934,104.4205,104.015,104.015,11911.0
2015-12-31 13:10:00,115.43,115.67,115.43,115.64,8100.0,104.006,104.2222,104.006,104.1952,8100.0
2015-12-31 13:20:00,115.65,115.76,115.6,115.63,12184.0,104.2042,104.3033,104.1592,104.1862,12184.0
2015-12-31 13:30:00,115.61,115.62,115.49,115.53,8362.0,104.1682,104.1772,104.0601,104.0961,8362.0
2015-12-31 13:40:00,115.54,115.73,115.54,115.65,10050.0,104.1051,104.2763,104.1051,104.2042,10050.0
2015-12-31 13:50:00,115.66,115.71,115.59,115.63,8779.0,104.2132,104.2583,104.1502,104.1862,8779.0
2015-12-31 14:00:00,115.65,115.68,115.48,115.54,10342.0,104.2042,104.2312,104.051,104.1051,10342.0
2015-12-31 14:10:00,115.55,115.59,115.49,115.55,11507.0,104.1141,104.1502,104.0601,104.1141,11507.0
2015-12-31 14:20:00,115.55,115.55,115.24,115.27,9011.0,104.1141,104.1141,103.8348,103.8618,9011.0
2015-12-31 14:30:00,115.23,115.26,114.99,115.04,13660.0,103.8258,103.8528,103.6095,103.6546,13660.0
2015-12-31 14:40:00,115.04,115.2,115.04,115.19,11054.0,103.6546,103.7988,103.6546,103.7897,11054.0
2015-12-31 14:50:00,115.19,115.22,115.02,115.07,18880.0,103.7897,103.8168,103.6366,103.6816,18880.0
2015-12-31 15:00:00,115.08,115.08,114.85,114.85,5547.0,103.6906,103.6906,103.4834,103.4834,5547.0
2015-12-31 15:10:00,114.83,115.03,114.75,114.88,11470.0,103.4654,103.6456,103.3933,103.5104,11470.0
2015-12-31 15:20:00,114.89,114.93,114.68,114.71,20178.0,103.5194,103.5555,103.3302,103.3572,20178.0
2015-12-31 15:30:00,114.71,114.95,114.69,114.87,33428.0,103.3572,103.5735,103.3392,103.5014,33428.0
2015-12-31 15:40:00,114.86,114.9,114.66,114.85,41602.0,103.4924,103.5284,103.3122,103.4834,41602.0
2015-12-31 15:50:00,114.82,114.82,114.38,114.38,80292.0,103.4564,103.4564,103.0599,103.0599,80292.0
2016-01-04 09:30:00,112.9,113.15,112.03,112.45,48166.0,101.7264,101.9516,100.9425,101.3209,48166.0
2016-01-04 09:40:00,112.36,112.37,111.27,111.89,63455.0,101.2398,101.2488,100.2577,100.8163,63455.0
2016-01-04 09:50:00,111.99,112.03,111.31,111.31,44706.0,100.9064,100.9425,100.2937,100.2937,44706.0
2016-01-04 10:00:00,111.31,111.39,111.0,111.25,42212.0,100.2937,100.3658,100.0144,100.2397,42212.0
2016-01-04 10:10:00,111.33,111.62,111.09,111.56,30192.0,100.3118,100.5731,100.0955,100.519,30192.0
2016-01-04 10:20:00,111.57,111.82,111.38,111.57,47371.0,100.528,100.7533,100.3568,100.528,47371.0
2016-01-04 10:30:00,111.54,111.55,111.39,111.51,17805.0,100.501,100.51,100.3658,100.4739,17805.0
2016-01-04 10:40:00,111.44,111.6,111.27,111.6,35378.0,100.4109,100.555,100.2577,100.555,35378.0
2016-01-04 10:50:00,111.62,111.65,111.43,111.5,34681.0,100.5731,100.6001,100.4019,100.4649,34681.0
2016-01-04 11:00:00,111.57,111.57,111.08,111.38,32778.0,100.528,100.528,100.0865,100.3568,32778.0
2016-01-04 11:10:00,111.38,111.5,111.2,111.41,26719.0,100.3568,100.4649,100.1946,100.3838,26719.0
2016-01-04 11:20:00,111.39,111.82,111.28,111.82,41092.0,100.3658,100.7533,100.2667,100.7533,41092.0
2016-01-04 11:30:00,111.8,111.81,111.61,111.68,31708.0,100.7352,100.7443,100.5641,100.6271,31708.0
2016-01-04 11:40:00,111.7,111.78,111.5,111.75,20366.0,100.6451,100.7172,100.4649,100.6902,20366.0
2016-01-04 11:50:00,111.73,111.76,111.5,111.68,20259.0,100.6722,100.6992,100.4649,100.6271,20259.0
2016-01-04 12:00:00,111.64,111.65,111.45,111.59,23761.0,100.5911,100.6001,100.4199,100.546,23761.0
2016-01-04 12:10:00,111.59,111.68,111.56,111.58,20235.0,100.546,100.6271,100.519,100.537,20235.0
2016-01-04 12:20:00,111.58,111.62,111.43,111.59,22845.0,100.537,100.5731,100.4019,100.546,22845.0
2016-01-04 12:30:00,111.61,111.79,111.52,111.79,12516.0,100.5641,100.7262,100.483,100.7262,12516.0
2016-01-04 12:40:00,111.79,112.0,111.71,111.75,17034.0,100.7262,100.9155,100.6542,100.6902,17034.0
2016-01-04 12:50:00,111.79,112.12,111.79,111.96,13495.0,100.7262,101.0236,100.7262,100.8794,13495.0
2016-01-04 13:00:00,111.94,112.08,111.8,111.96,18474.0,100.8614,100.9875,100.7352,100.8794,18474.0
2016-01-04 13:10:00,111.94,111.98,111.66,111.7,42942.0,100.8614,100.8974,100.6091,100.6451,42942.0
2016-01-04 13:20:00,111.7,111.83,111.5,111.76,14684.0,100.6451,100.7623,100.4649,100.6992,14684.0
2016-01-04 13:30:00,111.75,112.03,111.72,112.03,22188.0,100.6902,100.9425,100.6632,100.9425,22188.0
2016-01-04 13:40:00,111.99,112.08,111.88,112.02,20634.0,100.9064,100.9875,100.8073,100.9335,20634.0
2016-01-04 13:50:00,112.02,112.19,111.92,111.93,19894.0,100.9335,101.0866,100.8434,100.8524,19894.0
2016-01-04 14:00:00,111.96,111.96,111.7,111.95,18194.0,100.8794,100.8794,100.6451,100.8704,18194.0
2016-01-04 14:10:00,111.92,111.96,111.79,111.94,12740.0,100.8434,100.8794,100.7262,100.8614,12740.0
2016-01-04 14:20:00,111.95,112.2,111.94,112.07,22968.0,100.8704,101.0957,100.8614,100.9785,22968.0
2016-01-04 14:30:00,112.09,112.11,111.7,111.74,20770.0,100.9965,101.0146,100.6451,100.6812,20770.0
2016-01-04 14:40:00,111.79,111.89,111.68,111.84,20095.0,100.7262,100.8163,100.6271,100.7713,20095.0
2016-01-04 14:50:00,111.84,111.89,111.64,111.77,22260.0,100.7713,100.8163,100.5911,100.7082,22260.0
2016-01-04 15:00:00,111.76,111.76,111.41,111.57,24467.0,100.6992,100.6992,100.3838,100.528,24467.0
2016-01-04 15:10:00,111.55,111.7,111.48,111.67,26188.0,100.51,100.6451,100.4469,100.6181,26188.0
2016-01-04 15:20:00,111.65,111.67,111.5,111.67,29760.0,100.6001,100.6181,100.4649,100.6181,29760.0
2016-01-04 15:30:00,111.7,111.82,111.69,111.78,32200.0,100.6451,100.7533,100.6361,100.7172,32200.0
2016-01-04 15:40:00,111.8,112.46,111.8,112.38,51545.0,100.7352,101.3299,100.7352,101.2578,51545.0
2016-01-04 15:50:00,112.38,112.59,112.15,112.55,145520.0,101.2578,101.4471,101.0506,101.411,145520.0
2016-01-05 09:30:00,112.58,113.13,112.29,112.59,31313.0,101.4381,101.9336,101.1768,101.4471,31313.0
2016-01-05 09:40:00,112.53,113.23,112.51,113.08,14380.0,101.393,102.0237,101.375,101.8886,14380.0
2016-01-05 09:50:00,113.06,113.1,112.74,112.82,12341.0,101.8705,101.9066,101.5822,101.6543,12341.0
2016-01-05 10:00:00,112.77,112.87,112.6,112.69,19553.0,101.6092,101.6994,101.4561,101.5372,19553.0
2016-01-05 10:10:00,112.66,113.11,112.66,113.07,13743.0,101.5101,101.9156,101.5101,101.8796,13743.0
2016-01-05 10:20:00,113.08,113.18,112.96,113.03,22990.0,101.8886,101.9787,101.7804,101.8435,22990.0
2016-01-05 10:30:00,112.98,113.07,112.77,113.07,18471.0,101.7985,101.8796,101.6092,101.8796,18471.0
2016-01-05 10:40:00,113.05,113.58,113.02,113.54,26125.0,101.8615,102.3391,101.8345,102.303,26125.0
2016-01-05 10:50:00,113.58,113.66,113.46,113.51,28148.0,102.3391,102.4112,102.231,102.276,28148.0
2016-01-05 11:00:00,113.51,113.6,113.33,113.33,21929.0,102.276,102.3571,102.1138,102.1138,21929.0
2016-01-05 11:10:00,113.33,113.33,112.92,112.94,17407.0,102.1138,102.1138,101.7444,101.7624,17407.0
2016-01-05 11:20:00,112.93,113.22,112.93,113.16,17503.0,101.7534,102.0147,101.7534,101.9606,17503.0
2016-01-05 11:30:00,113.2,113.37,113.13,113.18,15863.0,101.9967,102.1499,101.9336,101.9787,15863.0
2016-01-05 11:40:00,113.21,113.3,113.08,113.2,12647.0,102.0057,102.0868,101.8886,101.9967,12647.0
2016-01-05 11:50:00,113.21,113.37,113.16,113.21,18859.0,102.0057,102.1499,101.9606,102.0057,18859.0
2016-01-05 12:00:00,113.24,113.24,112.79,112.81,26410.0,102.0327,102.0327,101.6273,101.6453,26410.0
2016-01-05 12:10:00,112.82,112.91,112.67,112.82,18875.0,101.6543,101.7354,101.5191,101.6543,18875.0
2016-01-05 12:20:00,112.79,112.98,112.74,112.93,15951.0,101.6273,101.7985,101.5822,101.7534,15951.0
2016-01-05 12:30:00,112.98,113.04,112.83,112.9,23316.0,101.7985,101.8525,101.6633,101.7264,23316.0
2016-01-05 12:40:00,112.9,113.13,112.85,113.11,14630.0,101.7264,101.9336,101.6813,101.9156,14630.0
2016-01-05 12:50:00,113.1,113.15,112.94,113.0,20526.0,101.9066,101.9516,101.7624,101.8165,20526.0
2016-01-05 13:00:00,113.0,113.01,112.9,112.97,23009.0,101.8165,101.8255,101.7264,101.7895,23009.0
2016-01-05 13:10:00,113.0,113.02,112.87,112.91,20445.0,101.8165,101.8345,101.6994,101.7354,20445.0
2016-01-05 13:20:00,112.91,113.0,112.87,113.0,10135.0,101.7354,101.8165,101.6994,101.8165,10135.0
2016-01-05 13:30:00,112.99,113.33,112.96,113.3,14135.0,101.8075,102.1138,101.7804,102.0868,14135.0
2016-01-05 13:40:00,113.29,113.42,113.2,113.26,23162.0,102.0778,102.1949,101.9967,102.0508,23162.0
2016-01-05 13:50:00,113.29,113.3,113.24,113.26,18713.0,102.0778,102.0868,102.0327,102.0508,18713.0
2016-01-05 14:00:00,113.26,113.27,113.14,113.2,14125.0,102.0508,102.0598,101.9426,101.9967,14125.0
2016-01-05 14:10:00,113.2,113.26,113.16,113.23,20058.0,101.9967,102.0508,101.9606,102.0237,20058.0
2016-01-05 14:20:00,113.25,113.68,113.2,113.68,26917.0,102.0417,102.4292,101.9967,102.4292,26917.0
2016-01-05 14:30:00,113.66,113.69,113.43,113.52,24218.0,102.4112,102.4382,102.2039,102.285,24218.0
2016-01-05 14:40:00,113.52,113.52,113.04,113.11,29703.0,102.285,102.285,101.8525,101.9156,29703.0
2016-01-05 14:50:00,113.1,113.24,113.07,113.1,26957.0,101.9066,102.0327,101.8796,101.9066,26957.0
2016-01-05 15:00:00,113.09,113.12,112.9,112.92,34744.0,101.8976,101.9246,101.7264,101.7444,34744.0
2016-01-05 15:10:00,112.94,113.1,112.8,112.84,37775.0,101.7624,101.9066,101.6363,101.6723,37775.0
2016-01-05 15:20:00,112.84,112.97,112.66,112.9,30795.0,101.6723,101.7895,101.5101,101.7264,30795.0
2016-01-05 15:30:00,112.9,112.95,112.65,112.74,47080.0,101.7264,101.7714,101.5011,101.5822,47080.0
2016-01-05 15:40:00,112.75,113.04,112.75,112.91,40344.0,101.5912,101.8525,101.5912,101.7354,40344.0
2016-01-05 15:50:00,112.91,112.96,112.77,112.9,90139.0,101.7354,101.7804,101.6092,101.7264,90139.0
2016-01-06 09:30:00,109.82,110.85,109.34,109.59,344879.0,98.9512,99.8793,98.5187,98.744,344879.0
2016-01-06 09:40:00,109.72,109.74,107.93,108.38,261545.0,98.8611,98.8791,97.2483,97.6537,261545.0
2016-01-06 09:50:00,108.39,108.51,106.55,106.78,321745.0,97.6627,97.7709,96.0048,96.2121,321745.0
2016-01-06 10:00:00,106.8,108.0,106.74,107.6,189799.0,96.2301,97.3113,96.176,96.9509,189799.0
2016-01-06 10:10:00,107.6,107.75,107.55,107.67,80180.0,96.9509,97.0861,96.9059,97.014,80180.0
2016-01-06 10:20:00,107.68,108.8,107.68,108.16,134823.0,97.023,98.0322,97.023,97.4555,134823.0
2016-01-06 10:30:00,108.17,108.35,107.55,107.9,119994.0,97.4645,97.6267,96.9059,97.2212,119994.0
2016-01-06 10:40:00,107.9,107.9,107.52,107.63,26581.0,97.2212,97.2212,96.8788,96.9779,26581.0
2016-01-06 10:50:00,107.59,107.63,107.24,107.31,36364.0,96.9419,96.9779,96.6265,96.6896,36364.0
2016-01-06 11:00:00,107.3,107.81,107.3,107.55,36309.0,96.6806,97.1401,96.6806,96.9059,36309.0
2016-01-06 11:10:00,107.53,107.68,107.29,107.51,21858.0,96.8878,97.023,96.6716,96.8698,21858.0
2016-01-06 11:20:00,107.49,107.71,107.24,107.31,39390.0,96.8518,97.05,96.6265,96.6896,39390.0
2016-01-06 11:30:00,107.35,107.55,107.16,107.55,58429.0,96.7257,96.9059,96.5545,96.9059,58429.0
2016-01-06 11:40:00,107.55,107.59,107.34,107.36,57706.0,96.9059,96.9419,96.7166,96.7347,57706.0
2016-01-06 11:50:00,107.35,107.41,107.05,107.06,61541.0,96.7257,96.7797,96.4554,96.4644,61541.0
2016-01-06 12:00:00,107.07,107.18,106.98,107.17,29559.0,96.4734,96.5725,96.3923,96.5635,29559.0
2016-01-06 12:10:00,107.19,107.26,107.04,107.15,21840.0,96.5815,96.6446,96.4463,96.5455,21840.0
2016-01-06 12:20:00,107.14,107.26,107.05,107.08,15021.0,96.5364,96.6446,96.4554,96.4824,15021.0
2016-01-06 12:30:00,107.05,107.23,107.01,107.19,16812.0,96.4554,96.6175,96.4193,96.5815,16812.0
2016-01-06 12:40:00,107.19,107.26,107.09,107.17,48414.0,96.5815,96.6446,96.4914,96.5635,48414.0
2016-01-06 12:50:00,107.18,107.39,107.12,107.36,19582.0,96.5725,96.7617,96.5184,96.7347,19582.0
2016-01-06 13:00:00,107.35,107.56,107.31,107.54,20786.0,96.7257,96.9149,96.6896,96.8969,20786.0
2016-01-06 13:10:00,107.52,107.65,107.44,107.57,26242.0,96.8788,96.996,96.8068,96.9239,26242.0
2016-01-06 13:20:00,107.58,107.76,107.55,107.68,18559.0,96.9329,97.0951,96.9059,97.023,18559.0
2016-01-06 13:30:00,107.68,107.7,107.51,107.62,19415.0,97.023,97.041,96.8698,96.9689,19415.0
2016-01-06 13:40:00,107.64,107.75,107.57,107.63,22210.0,96.987,97.0861,96.9239,96.9779,22210.0
2016-01-06 13:50:00,107.63,107.85,107.62,107.82,47051.0,96.9779,97.1762,96.9689,97.1491,47051.0
2016-01-06 14:00:00,107.84,108.3,107.77,108.3,41330.0,97.1672,97.5816,97.1041,97.5816,41330.0
2016-01-06 14:10:00,108.31,108.67,108.19,108.62,38885.0,97.5906,97.915,97.4825,97.87,38885.0
2016-01-06 14:20:00,108.63,108.73,108.27,108.49,77498.0,97.879,97.9691,97.5546,97.7528,77498.0
2016-01-06 14:30:00,108.52,108.67,108.09,108.16,141872.0,97.7799,97.915,97.3924,97.4555,141872.0
2016-01-06 14:40:00,108.14,108.16,107.71,107.82,108743.0,97.4375,97.4555,97.05,97.1491,108743.0
2016-01-06 14:50:00,107.85,107.88,107.19,107.38,98655.0,97.1762,97.2032,96.5815,96.7527,98655.0
2016-01-06 15:00:00,107.39,107.89,107.37,107.89,58407.0,96.7617,97.2122,96.7437,97.2122,58407.0
2016-01-06 15:10:00,107.87,108.07,107.78,108.02,74779.0,97.1942,97.3744,97.1131,97.3294,74779.0
2016-01-06 15:20:00,108.0,108.27,107.95,108.23,73108.0,97.3113,97.5546,97.2663,97.5186,73108.0
2016-01-06 15:30:00,108.21,108.36,108.02,108.22,83501.0,97.5005,97.6357,97.3294,97.5096,83501.0
2016-01-06 15:40:00,108.23,108.4,108.14,108.25,117304.0,97.5186,97.6717,97.4375,97.5366,117304.0
2016-01-06 15:50:00,108.26,108.26,107.9,108.07,176680.0,97.5456,97.5456,97.2212,97.3744,176680.0
2016-01-07 09:30:00,105.95,107.13,105.89,107.11,82439.0,95.4642,96.5274,95.4102,96.5094,82439.0
2016-01-07 09:40:00,107.12,107.64,106.69,107.57,124711.0,96.5184,96.987,96.131,96.9239,124711.0
2016-01-07 09:50:00,107.57,107.87,107.14,107.17,68301.0,96.9239,97.1942,96.5364,96.5635,68301.0
2016-01-07 10:00:00,107.21,107.32,106.61,106.77,40465.0,96.5995,96.6986,96.0589,96.2031,40465.0
2016-01-07 10:10:00,106.78,106.94,106.63,106.9,56759.0,96.2121,96.3562,96.0769,96.3202,56759.0
2016-01-07 10:20:00,106.91,107.12,106.71,107.07,98006.0,96.3292,96.5184,96.149,96.4734,98006.0
2016-01-07 10:30:00,107.07,107.23,106.94,107.07,38670.0,96.4734,96.6175,96.3562,96.4734,38670.0
2016-01-07 10:40:00,107.11,107.18,106.88,106.9,27989.0,96.5094,96.5725,96.3022,96.3202,27989.0
2016-01-07 10:50:00,106.84,107.04,106.73,106.88,25474.0,96.2661,96.4463,96.167,96.3022,25474.0
2016-01-07 11:00:00,106.88,107.07,106.85,106.98,47139.0,96.3022,96.4734,96.2751,96.3923,47139.0
2016-01-07 11:10:00,106.95,107.0,106.66,106.91,22334.0,96.3652,96.4103,96.1039,96.3292,22334.0
2016-01-07 11:20:00,106.93,106.96,106.68,106.81,9565.0,96.3472,96.3743,96.122,96.2391,9565.0
2016-01-07 11:30:00,106.83,106.98,106.8,106.87,10329.0,96.2571,96.3923,96.2301,96.2932,10329.0
2016-01-07 11:40:00,106.88,107.0,106.45,106.59,14426.0,96.3022,96.4103,95.9147,96.0409,14426.0
2016-01-07 11:50:00,106.59,106.59,106.2,106.22,12961.0,96.0409,96.0409,95.6895,95.7075,12961.0
2016-01-07 12:00:00,106.21,106.43,106.17,106.28,16555.0,95.6985,95.8967,95.6624,95.7616,16555.0
2016-01-07 12:10:00,106.27,106.32,106.04,106.12,28683.0,95.7525,95.7976,95.5453,95.6174,28683.0
2016-01-07 12:20:00,106.13,106.13,105.88,105.9,21479.0,95.6264,95.6264,95.4011,95.4192,21479.0
2016-01-07 12:30:00,105.9,106.05,105.87,105.93,21529.0,95.4192,95.5543,95.3921,95.4462,21529.0
2016-01-07 12:40:00,105.9,106.16,105.9,106.09,9645.0,95.4192,95.6534,95.4192,95.5904,9645.0
2016-01-07 12:50:00,106.07,106.22,106.01,106.05,13568.0,95.5723,95.7075,95.5183,95.5543,13568.0
2016-01-07 13:00:00,106.08,106.08,105.67,105.76,41404.0,95.5814,95.5814,95.2119,95.293,41404.0
2016-01-07 13:10:00,105.75,105.75,105.51,105.57,17120.0,95.284,95.284,95.0678,95.1218,17120.0
2016-01-07 13:20:00,105.56,105.59,105.3,105.46,20663.0,95.1128,95.1398,94.8785,95.0227,20663.0
2016-01-07 13:30:00,105.46,105.54,105.07,105.11,26628.0,95.0227,95.0948,94.6713,94.7074,26628.0
2016-01-07 13:40:00,105.11,105.44,105.04,105.41,21091.0,94.7074,95.0047,94.6443,94.9777,21091.0
2016-01-07 13:50:00,105.4,105.6,105.39,105.57,33694.0,94.9686,95.1489,94.9596,95.1218,33694.0
2016-01-07 14:00:00,105.56,105.58,105.19,105.31,15471.0,95.1128,95.1308,94.7794,94.8876,15471.0
2016-01-07 14:10:00,105.28,105.48,105.15,105.4,18698.0,94.8605,95.0407,94.7434,94.9686,18698.0
2016-01-07 14:20:00,105.4,105.42,105.23,105.3,17111.0,94.9686,94.9867,94.8155,94.8785,17111.0
2016-01-07 14:30:00,105.27,105.44,105.14,105.36,23961.0,94.8515,95.0047,94.7344,94.9326,23961.0
2016-01-07 14:40:00,105.38,105.85,105.36,105.85,17325.0,94.9506,95.3741,94.9326,95.3741,17325.0
2016-01-07 14:50:00,105.81,105.83,105.53,105.57,28685.0,95.3381,95.3561,95.0858,95.1218,28685.0
2016-01-07 15:00:00,105.54,105.61,105.27,105.41,32149.0,95.0948,95.1579,94.8515,94.9777,32149.0
2016-01-07 15:10:00,105.39,105.53,105.31,105.36,34057.0,94.9596,95.0858,94.8876,94.9326,34057.0
2016-01-07 15:20:00,105.33,105.37,104.94,104.95,48809.0,94.9056,94.9416,94.5542,94.5632,48809.0
2016-01-07 15:30:00,104.96,105.17,104.96,105.09,101826.0,94.5722,94.7614,94.5722,94.6893,101826.0
2016-01-07 15:40:00,105.13,105.65,105.01,105.55,82396.0,94.7254,95.1939,94.6172,95.1038,82396.0
2016-01-07 15:50:00,105.5,105.6,105.24,105.31,130468.0,95.0588,95.1489,94.8245,94.8876,130468.0
2016-01-08 09:30:00,105.49,105.7,105.1,105.32,68054.0,95.0497,95.239,94.6983,94.8966,68054.0
2016-01-08 09:40:00,105.3,105.36,104.79,105.14,31295.0,94.8785,94.9326,94.419,94.7344,31295.0
2016-01-08 09:50:00,105.15,105.68,105.06,105.43,26218.0,94.7434,95.2209,94.6623,94.9957,26218.0
2016-01-08 10:00:00,105.36,105.44,104.87,104.91,42907.0,94.9326,95.0047,94.4911,94.5271,42907.0
2016-01-08 10:10:00,104.88,104.95,104.45,104.62,40422.0,94.5001,94.5632,94.1127,94.2658,40422.0
2016-01-08 10:20:00,104.61,105.12,104.53,105.03,22901.0,94.2568,94.7164,94.1848,94.6353,22901.0
2016-01-08 10:30:00,105.01,105.43,105.0,105.3,17320.0,94.6172,94.9957,94.6082,94.8785,17320.0
2016-01-08 10:40:00,105.3,105.5,105.21,105.46,10872.0,94.8785,95.0588,94.7975,95.0227,10872.0
2016-01-08 10:50:00,105.43,105.43,105.12,105.31,14131.0,94.9957,94.9957,94.7164,94.8876,14131.0
2016-01-08 11:00:00,105.28,105.62,105.13,105.44,28233.0,94.8605,95.1669,94.7254,95.0047,28233.0
2016-01-08 11:10:00,105.43,105.5,105.19,105.34,14863.0,94.9957,95.0588,94.7794,94.9146,14863.0
2016-01-08 11:20:00,105.37,105.43,105.17,105.26,13127.0,94.9416,94.9957,94.7614,94.8425,13127.0
2016-01-08 11:30:00,105.23,105.25,104.92,105.01,16512.0,94.8155,94.8335,94.5362,94.6172,16512.0
2016-01-08 11:40:00,104.95,105.2,104.83,105.18,15606.0,94.5632,94.7884,94.4551,94.7704,15606.0
2016-01-08 11:50:00,105.14,105.49,105.11,105.38,7879.0,94.7344,95.0497,94.7074,94.9506,7879.0
2016-01-08 12:00:00,105.45,105.5,105.31,105.4,8919.0,95.0137,95.0588,94.8876,94.9686,8919.0
2016-01-08 12:10:00,105.44,105.71,105.37,105.58,7595.0,95.0047,95.248,94.9416,95.1308,7595.0
2016-01-08 12:20:00,105.58,105.78,105.52,105.73,11898.0,95.1308,95.311,95.0768,95.266,11898.0
2016-01-08 12:30:00,105.72,105.76,105.43,105.44,15364.0,95.257,95.293,94.9957,95.0047,15364.0
2016-01-08 12:40:00,105.45,105.54,105.4,105.5,22245.0,95.0137,95.0948,94.9686,95.0588,22245.0
2016-01-08 12:50:00,105.46,105.5,105.32,105.43,16603.0,95.0227,95.0588,94.8966,94.9957,16603.0
2016-01-08 13:00:00,105.43,105.44,105.11,105.16,18029.0,94.9957,95.0047,94.7074,94.7524,18029.0
2016-01-08 13:10:00,105.13,105.19,105.04,105.17,6501.0,94.7254,94.7794,94.6443,94.7614,6501.0
2016-01-08 13:20:00,105.08,105.21,104.89,105.0,6655.0,94.6803,94.7975,94.5091,94.6082,6655.0
2016-01-08 13:30:00,104.99,105.4,104.99,105.4,7165.0,94.5992,94.9686,94.5992,94.9686,7165.0
2016-01-08 13:40:00,105.38,105.46,105.22,105.25,16275.0,94.9506,95.0227,94.8065,94.8335,16275.0
2016-01-08 13:50:00,105.27,105.33,105.12,105.23,13300.0,94.8515,94.9056,94.7164,94.8155,13300.0
2016-01-08 14:00:00,105.23,105.53,105.21,105.49,10360.0,94.8155,95.0858,94.7975,95.0497,10360.0
2016-01-08 14:10:00,105.44,105.55,105.25,105.33,30766.0,95.0047,95.1038,94.8335,94.9056,30766.0
2016-01-08 14:20:00,105.35,105.55,105.18,105.34,49529.0,94.9236,95.1038,94.7704,94.9146,49529.0
2016-01-08 14:30:00,105.31,105.45,105.11,105.18,19710.0,94.8876,95.0137,94.7074,94.7704,19710.0
2016-01-08 14:40:00,105.06,105.42,105.03,105.35,6442.0,94.6623,94.9867,94.6353,94.9236,6442.0
2016-01-08 14:50:00,105.38,105.41,105.27,105.29,8829.0,94.9506,94.9777,94.8515,94.8695,8829.0
2016-01-08 15:00:00,105.26,105.36,105.14,105.3,14948.0,94.8425,94.9326,94.7344,94.8785,14948.0
2016-01-08 15:10:00,105.29,105.34,105.06,105.14,16044.0,94.8695,94.9146,94.6623,94.7344,16044.0
2016-01-08 15:20:00,105.1,105.18,104.95,105.01,25578.0,94.6983,94.7704,94.5632,94.6172,25578.0
2016-01-08 15:30:00,104.98,105.0,104.55,104.55,31802.0,94.5902,94.6082,94.2028,94.2028,31802.0
2016-01-08 15:40:00,104.53,104.67,104.26,104.39,59778.0,94.1848,94.3109,93.9415,94.0586,59778.0
2016-01-08 15:50:00,104.4,104.51,104.08,104.28,108358.0,94.0676,94.1667,93.7793,93.9595,108358.0
2016-01-11 09:30:00,104.66,104.95,104.2,104.81,157692.0,94.3019,94.5632,93.8874,94.437,157692.0
2016-01-11 09:40:00,104.72,104.89,104.43,104.43,16639.0,94.3559,94.5091,94.0947,94.0947,16639.0
2016-01-11 09:50:00,104.41,104.73,104.29,104.64,31636.0,94.0766,94.365,93.9685,94.2839,31636.0
2016-01-11 10:00:00,104.48,104.64,104.42,104.63,21812.0,94.1397,94.2839,94.0856,94.2749,21812.0
2016-01-11 10:10:00,104.66,104.72,104.41,104.67,21166.0,94.3019,94.3559,94.0766,94.3109,21166.0
2016-01-11 10:20:00,104.73,104.92,104.7,104.89,12065.0,94.365,94.5362,94.3379,94.5091,12065.0
2016-01-11 10:30:00,104.89,105.09,104.78,104.86,29167.0,94.5091,94.6893,94.41,94.4821,29167.0
2016-01-11 10:40:00,104.92,104.97,104.8,104.93,48934.0,94.5362,94.5812,94.428,94.5452,48934.0
2016-01-11 10:50:00,104.94,104.98,104.8,104.87,34371.0,94.5542,94.5902,94.428,94.4911,34371.0
2016-01-11 11:00:00,104.81,104.97,104.69,104.9,62996.0,94.437,94.5812,94.3289,94.5181,62996.0
2016-01-11 11:10:00,104.92,105.09,104.88,104.96,21342.0,94.5362,94.6893,94.5001,94.5722,21342.0
2016-01-11 11:20:00,104.96,105.11,104.88,105.03,20590.0,94.5722,94.7074,94.5001,94.6353,20590.0
2016-01-11 11:30:00,104.97,105.05,104.8,104.94,23159.0,94.5812,94.6533,94.428,94.5542,23159.0
2016-01-11 11:40:00,104.95,105.11,104.84,104.85,20768.0,94.5632,94.7074,94.4641,94.4731,20768.0
2016-01-11 11:50:00,104.88,104.95,104.72,104.72,16095.0,94.5001,94.5632,94.3559,94.3559,16095.0
2016-01-11 12:00:00,104.77,104.77,104.47,104.61,9965.0,94.401,94.401,94.1307,94.2568,9965.0
2016-01-11 12:10:00,104.59,104.69,104.37,104.48,19978.0,94.2388,94.3289,94.0406,94.1397,19978.0
2016-01-11 12:20:00,104.48,104.51,104.32,104.39,26953.0,94.1397,94.1667,93.9955,94.0586,26953.0
2016-01-11 12:30:00,104.41,104.56,104.31,104.31,22657.0,94.0766,94.2118,93.9865,93.9865,22657.0
2016-01-11 12:40:00,104.31,104.36,104.25,104.29,9530.0,93.9865,94.0316,93.9325,93.9685,9530.0
2016-01-11 12:50:00,104.3,104.33,104.11,104.26,8617.0,93.9775,94.0045,93.8063,93.9415,8617.0
2016-01-11 13:00:00,104.27,104.35,104.16,104.16,7721.0,93.9505,94.0226,93.8514,93.8514,7721.0
2016-01-11 13:10:00,104.22,104.22,103.9,104.1,18015.0,93.9054,93.9054,93.6171,93.7973,18015.0
2016-01-11 13:20:00,104.12,104.13,103.9,103.94,10216.0,93.8153,93.8243,93.6171,93.6531,10216.0
2016-01-11 13:30:00,103.95,104.05,103.88,104.02,14571.0,93.6622,93.7523,93.5991,93.7252,14571.0
2016-01-11 13:40:00,104.06,104.06,103.72,103.72,26652.0,93.7613,93.7613,93.4549,93.4549,26652.0
2016-01-11 13:50:00,103.72,103.84,103.61,103.79,12522.0,93.4549,93.563,93.3558,93.518,12522.0
2016-01-11 14:00:00,103.79,104.2,103.78,104.16,19420.0,93.518,93.8874,93.509,93.8514,19420.0
2016-01-11 14:10:00,104.18,104.35,104.12,104.23,17521.0,93.8694,94.0226,93.8153,93.9144,17521.0
2016-01-11 14:20:00,104.23,104.48,104.1,104.39,17143.0,93.9144,94.1397,93.7973,94.0586,17143.0
2016-01-11 14:30:00,104.41,104.51,104.28,104.42,19045.0,94.0766,94.1667,93.9595,94.0856,19045.0
2016-01-11 14:40:00,104.43,104.49,104.23,104.33,15423.0,94.0947,94.1487,93.9144,94.0045,15423.0
2016-01-11 14:50:00,104.31,104.32,104.03,104.07,19537.0,93.9865,93.9955,93.7342,93.7703,19537.0
2016-01-11 15:00:00,104.07,104.16,103.86,103.91,23731.0,93.7703,93.8514,93.5811,93.6261,23731.0
2016-01-11 15:10:00,103.86,103.89,103.66,103.72,26606.0,93.5811,93.6081,93.4009,93.4549,26606.0
2016-01-11 15:20:00,103.7,104.36,103.69,104.31,22340.0,93.4369,94.0316,93.4279,93.9865,22340.0
2016-01-11 15:30:00,104.31,104.98,104.31,104.94,69337.0,93.9865,94.5902,93.9865,94.5542,69337.0
2016-01-11 15:40:00,104.89,105.18,104.64,104.65,84307.0,94.5091,94.7704,94.2839,94.2929,84307.0
2016-01-11 15:50:00,104.71,104.89,104.62,104.62,96251.0,94.3469,94.5091,94.2658,94.2658,96251.0
2016-01-12 09:30:00,105.83,105.83,104.98,105.41,55849.0,95.3561,95.3561,94.5902,94.9777,55849.0
2016-01-12 09:40:00,105.46,106.25,105.4,106.09,20043.0,95.0227,95.7345,94.9686,95.5904,20043.0
2016-01-12 09:50:00,106.17,106.17,105.76,105.92,11738.0,95.6624,95.6624,95.293,95.4372,11738.0
2016-01-12 10:00:00,105.89,106.07,105.67,105.69,12438.0,95.4102,95.5723,95.2119,95.2299,12438.0
2016-01-12 10:10:00,105.69,105.79,105.43,105.55,18117.0,95.2299,95.3201,94.9957,95.1038,18117.0
2016-01-12 10:20:00,105.56,105.66,105.35,105.47,12783.0,95.1128,95.2029,94.9236,95.0317,12783.0
2016-01-12 10:30:00,105.49,105.69,105.44,105.54,29552.0,95.0497,95.2299,95.0047,95.0948,29552.0
2016-01-12 10:40:00,105.5,105.57,105.31,105.31,12597.0,95.0588,95.1218,94.8876,94.8876,12597.0
2016-01-12 10:50:00,105.31,105.61,105.22,105.6,116370.0,94.8876,95.1579,94.8065,95.1489,116370.0
2016-01-12 11:00:00,105.64,105.86,105.57,105.57,21211.0,95.1849,95.3831,95.1218,95.1218,21211.0
2016-01-12 11:10:00,105.6,105.6,105.16,105.21,17492.0,95.1489,95.1489,94.7524,94.7975,17492.0
2016-01-12 11:20:00,105.22,105.24,104.89,105.09,14384.0,94.8065,94.8245,94.5091,94.6893,14384.0
2016-01-12 11:30:00,105.04,105.08,104.72,104.77,34556.0,94.6443,94.6803,94.3559,94.401,34556.0
2016-01-12 11:40:00,104.76,105.12,104.71,105.12,15850.0,94.392,94.7164,94.3469,94.7164,15850.0
2016-01-12 11:50:00,105.12,105.28,105.06,105.14,18138.0,94.7164,94.8605,94.6623,94.7344,18138.0
2016-01-12 12:00:00,105.19,105.45,105.17,105.42,8637.0,94.7794,95.0137,94.7614,94.9867,8637.0
2016-01-12 12:10:00,105.38,105.5,105.11,105.11,21933.0,94.9506,95.0588,94.7074,94.7074,21933.0
2016-01-12 12:20:00,105.13,105.23,105.04,105.18,14866.0,94.7254,94.8155,94.6443,94.7704,14866.0
2016-01-12 12:30:00,105.19,105.25,104.87,104.91,23800.0,94.7794,94.8335,94.4911,94.5271,23800.0
2016-01-12 12:40:00,104.89,105.16,104.87,105.11,28390.0,94.5091,94.7524,94.4911,94.7074,28390.0
2016-01-12 12:50:00,105.05,105.23,104.98,105.05,25622.0,94.6533,94.8155,94.5902,94.6533,25622.0
2016-01-12 13:00:00,105.05,105.3,105.02,105.15,19759.0,94.6533,94.8785,94.6263,94.7434,19759.0
2016-01-12 13:10:00,105.17,105.37,105.04,105.08,9745.0,94.7614,94.9416,94.6443,94.6803,9745.0
2016-01-12 13:20:00,105.07,105.23,104.98,105.1,14946.0,94.6713,94.8155,94.5902,94.6983,14946.0
2016-01-12 13:30:00,105.02,105.26,105.02,105.17,15389.0,94.6263,94.8425,94.6263,94.7614,15389.0
2016-01-12 13:40:00,105.19,105.37,105.1,105.34,10431.0,94.7794,94.9416,94.6983,94.9146,10431.0
2016-01-12 13:50:00,105.35,105.5,105.16,105.16,14195.0,94.9236,95.0588,94.7524,94.7524,14195.0
2016-01-12 14:00:00,105.19,105.19,104.76,104.76,18823.0,94.7794,94.7794,94.392,94.392,18823.0
2016-01-12 14:10:00,104.76,104.91,104.61,104.65,18488.0,94.392,94.5271,94.2568,94.2929,18488.0
2016-01-12 14:20:00,104.64,105.17,104.61,105.06,12803.0,94.2839,94.7614,94.2568,94.6623,12803.0
2016-01-12 14:30:00,105.06,105.36,104.99,105.31,20211.0,94.6623,94.9326,94.5992,94.8876,20211.0
2016-01-12 14:40:00,105.28,105.31,104.93,104.94,30423.0,94.8605,94.8876,94.5452,94.5542,30423.0
2016-01-12 14:50:00,104.94,105.29,104.87,105.25,23783.0,94.5542,94.8695,94.4911,94.8335,23783.0
2016-01-12 15:00:00,105.27,105.33,105.07,105.08,26637.0,94.8515,94.9056,94.6713,94.6803,26637.0
2016-01-12 15:10:00,105.07,105.61,105.06,105.61,32137.0,94.6713,95.1579,94.6623,95.1579,32137.0
2016-01-12 15:20:00,105.58,105.94,105.54,105.83,29423.0,95.1308,95.4552,95.0948,95.3561,29423.0
2016-01-12 15:30:00,105.81,105.82,105.51,105.58,40546.0,95.3381,95.3471,95.0678,95.1308,40546.0
2016-01-12 15:40:00,105.58,105.89,105.55,105.78,57104.0,95.1308,95.4102,95.1038,95.311,57104.0
2016-01-12 15:50:00,105.74,105.93,105.69,105.73,79366.0,95.275,95.4462,95.2299,95.266,79366.0
2016-01-13 09:30:00,106.65,106.76,105.58,106.71,37377.0,96.0949,96.1941,95.1308,96.149,37377.0
2016-01-13 09:40:00,106.71,106.71,106.31,106.54,16433.0,96.149,96.149,95.7886,95.9958,16433.0
2016-01-13 09:50:00,106.5,106.57,106.07,106.13,25565.0,95.9598,96.0229,95.5723,95.6264,25565.0
2016-01-13 10:00:00,106.15,106.28,105.85,106.1,32822.0,95.6444,95.7616,95.3741,95.5994,32822.0
2016-01-13 10:10:00,106.1,106.13,105.32,105.51,47456.0,95.5994,95.6264,94.8966,95.0678,47456.0
2016-01-13 10:20:00,105.48,105.63,104.93,105.55,33382.0,95.0407,95.1759,94.5452,95.1038,33382.0
2016-01-13 10:30:00,105.51,105.51,104.96,104.96,12302.0,95.0678,95.0678,94.5722,94.5722,12302.0
2016-01-13 10:40:00,104.98,105.34,104.92,105.3,13082.0,94.5902,94.9146,94.5362,94.8785,13082.0
2016-01-13 10:50:00,105.38,105.68,105.3,105.55,20405.0,94.9506,95.2209,94.8785,95.1038,20405.0
2016-01-13 11:00:00,105.61,105.65,105.12,105.12,9649.0,95.1579,95.1939,94.7164,94.7164,9649.0
2016-01-13 11:10:00,105.15,105.55,105.14,105.51,10525.0,94.7434,95.1038,94.7344,95.0678,10525.0
2016-01-13 11:20:00,105.49,105.6,105.18,105.19,10280.0,95.0497,95.1489,94.7704,94.7794,10280.0
2016-01-13 11:30:00,105.23,105.55,105.11,105.44,12398.0,94.8155,95.1038,94.7074,95.0047,12398.0
2016-01-13 11:40:00,105.45,105.59,105.34,105.36,31047.0,95.0137,95.1398,94.9146,94.9326,31047.0
2016-01-13 11:50:00,105.37,105.44,105.13,105.19,16783.0,94.9416,95.0047,94.7254,94.7794,16783.0
2016-01-13 12:00:00,105.22,105.38,105.01,105.11,9965.0,94.8065,94.9506,94.6172,94.7074,9965.0
2016-01-13 12:10:00,105.07,105.23,105.03,105.1,9666.0,94.6713,94.8155,94.6353,94.6983,9666.0
2016-01-13 12:20:00,105.09,105.38,105.06,105.36,11022.0,94.6893,94.9506,94.6623,94.9326,11022.0
2016-01-13 12:30:00,105.32,105.35,104.93,104.95,9613.0,94.8966,94.9236,94.5452,94.5632,9613.0
2016-01-13 12:40:00,104.91,105.09,104.86,104.97,15957.0,94.5271,94.6893,94.4821,94.5812,15957.0
2016-01-13 12:50:00,104.92,105.03,104.78,104.99,16539.0,94.5362,94.6353,94.41,94.5992,16539.0
2016-01-13 13:00:00,104.98,104.98,104.69,104.86,12989.0,94.5902,94.5902,94.3289,94.4821,12989.0
2016-01-13 13:10:00,104.89,104.94,104.63,104.64,13621.0,94.5091,94.5542,94.2749,94.2839,13621.0
2016-01-13 13:20:00,104.66,104.67,104.48,104.48,19024.0,94.3019,94.3109,94.1397,94.1397,19024.0
2016-01-13 13:30:00,104.46,104.61,104.42,104.43,14825.0,94.1217,94.2568,94.0856,94.0947,14825.0
2016-01-13 13:40:00,104.45,104.48,104.19,104.27,16256.0,94.1127,94.1397,93.8784,93.9505,16256.0
2016-01-13 13:50:00,104.21,104.43,104.11,104.17,9954.0,93.8964,94.0947,93.8063,93.8604,9954.0
2016-01-13 14:00:00,104.17,104.29,104.1,104.16,13739.0,93.8604,93.9685,93.7973,93.8514,13739.0
2016-01-13 14:10:00,104.16,104.29,104.0,104.13,17813.0,93.8514,93.9685,93.7072,93.8243,17813.0
2016-01-13 14:20:00,104.04,104.12,103.82,104.01,30605.0,93.7432,93.8153,93.545,93.7162,30605.0
2016-01-13 14:30:00,103.96,103.97,103.35,103.68,30695.0,93.6712,93.6802,93.1215,93.4189,30695.0
2016-01-13 14:40:00,103.67,103.67,103.28,103.46,28765.0,93.4099,93.4099,93.0585,93.2207,28765.0
2016-01-13 14:50:00,103.45,103.75,103.44,103.68,64343.0,93.2116,93.4819,93.2026,93.4189,64343.0
2016-01-13 15:00:00,103.71,103.75,103.44,103.44,33553.0,93.4459,93.4819,93.2026,93.2026,33553.0
2016-01-13 15:10:00,103.47,103.54,103.31,103.49,51005.0,93.2297,93.2927,93.0855,93.2477,51005.0
2016-01-13 15:20:00,103.48,103.58,103.36,103.44,44505.0,93.2387,93.3288,93.1305,93.2026,44505.0
2016-01-13 15:30:00,103.41,103.52,103.26,103.44,46394.0,93.1756,93.2747,93.0404,93.2026,46394.0
2016-01-13 15:40:00,103.45,103.52,103.13,103.15,84423.0,93.2116,93.2747,92.9233,92.9413,84423.0
2016-01-13 15:50:00,103.13,103.3,103.02,103.12,113072.0,92.9233,93.0765,92.8242,92.9143,113072.0
2016-01-14 09:30:00,103.48,103.48,102.76,102.82,24606.0,93.2387,93.2387,92.5899,92.644,24606.0
2016-01-14 09:40:00,102.71,103.34,102.68,103.12,18399.0,92.5449,93.1125,92.5178,92.9143,18399.0
2016-01-14 09:50:00,103.17,103.17,102.61,102.77,25086.0,92.9594,92.9594,92.4548,92.5989,25086.0
2016-01-14 10:00:00,102.74,102.9,102.6,102.63,22554.0,92.5719,92.7161,92.4458,92.4728,22554.0
2016-01-14 10:10:00,102.58,103.09,102.48,103.09,34763.0,92.4277,92.8873,92.3376,92.8873,34763.0
2016-01-14 10:20:00,103.07,103.68,102.88,103.66,17906.0,92.8692,93.4189,92.6981,93.4009,17906.0
2016-01-14 10:30:00,103.73,104.48,103.61,104.2,72777.0,93.4639,94.1397,93.3558,93.8874,72777.0
2016-01-14 10:40:00,104.23,104.46,103.89,104.46,40474.0,93.9144,94.1217,93.6081,94.1217,40474.0
2016-01-14 10:50:00,104.46,104.58,104.15,104.17,21673.0,94.1217,94.2298,93.8424,93.8604,21673.0
2016-01-14 11:00:00,104.19,104.37,104.06,104.06,21678.0,93.8784,94.0406,93.7613,93.7613,21678.0
2016-01-14 11:10:00,104.09,104.29,103.82,103.87,12554.0,93.7883,93.9685,93.545,93.5901,12554.0
2016-01-14 11:20:00,103.84,104.02,103.83,103.96,16455.0,93.563,93.7252,93.554,93.6712,16455.0
2016-01-14 11:30:00,103.98,103.98,103.6,103.76,10061.0,93.6892,93.6892,93.3468,93.491,10061.0
2016-01-14 11:40:00,103.76,104.03,103.75,103.97,4205.0,93.491,93.7342,93.4819,93.6802,4205.0
2016-01-14 11:50:00,104.01,104.16,103.91,104.14,7249.0,93.7162,93.8514,93.6261,93.8334,7249.0
2016-01-14 12:00:00,104.2,104.3,103.93,104.01,8798.0,93.8874,93.9775,93.6441,93.7162,8798.0
2016-01-14 12:10:00,103.95,104.06,103.85,103.97,10146.0,93.6622,93.7613,93.5721,93.6802,10146.0
2016-01-14 12:20:00,104.0,104.16,103.89,104.07,9434.0,93.7072,93.8514,93.6081,93.7703,9434.0
2016-01-14 12:30:00,104.13,104.24,104.05,104.15,11525.0,93.8243,93.9235,93.7523,93.8424,11525.0
2016-01-14 12:40:00,104.17,104.37,104.14,104.24,9725.0,93.8604,94.0406,93.8334,93.9235,9725.0
2016-01-14 12:50:00,104.24,104.3,104.06,104.06,21631.0,93.9235,93.9775,93.7613,93.7613,21631.0
2016-01-14 13:00:00,104.05,104.44,104.03,104.41,17266.0,93.7523,94.1037,93.7342,94.0766,17266.0
2016-01-14 13:10:00,104.42,104.58,104.42,104.51,12234.0,94.0856,94.2298,94.0856,94.1667,12234.0
2016-01-14 13:20:00,104.53,104.77,104.5,104.56,14680.0,94.1848,94.401,94.1577,94.2118,14680.0
2016-01-14 13:30:00,104.57,104.74,104.51,104.56,20965.0,94.2208,94.374,94.1667,94.2118,20965.0
2016-01-14 13:40:00,104.56,104.6,104.35,104.39,9137.0,94.2118,94.2478,94.0226,94.0586,9137.0
2016-01-14 13:50:00,104.35,104.59,104.35,104.54,26061.0,94.0226,94.2388,94.0226,94.1938,26061.0
2016-01-14 14:00:00,104.54,104.56,104.29,104.4,12133.0,94.1938,94.2118,93.9685,94.0676,12133.0
2016-01-14 14:10:00,104.39,104.59,104.37,104.5,22998.0,94.0586,94.2388,94.0406,94.1577,22998.0
2016-01-14 14:20:00,104.53,104.83,104.47,104.77,16631.0,94.1848,94.4551,94.1307,94.401,16631.0
2016-01-14 14:30:00,104.77,104.92,104.54,104.54,16631.0,94.401,94.5362,94.1938,94.1938,16631.0
2016-01-14 14:40:00,104.54,104.78,104.52,104.63,16799.0,94.1938,94.41,94.1757,94.2749,16799.0
2016-01-14 14:50:00,104.68,105.02,104.68,104.92,14536.0,94.3199,94.6263,94.3199,94.5362,14536.0
2016-01-14 15:00:00,104.93,105.17,104.91,105.06,22669.0,94.5452,94.7614,94.5271,94.6623,22669.0
2016-01-14 15:10:00,105.1,105.4,105.1,105.3,33152.0,94.6983,94.9686,94.6983,94.8785,33152.0
2016-01-14 15:20:00,105.3,105.35,105.15,105.26,29090.0,94.8785,94.9236,94.7434,94.8425,29090.0
2016-01-14 15:30:00,105.27,105.31,104.62,104.71,52651.0,94.8515,94.8876,94.2658,94.3469,52651.0
2016-01-14 15:40:00,104.71,105.08,104.64,104.94,57014.0,94.3469,94.6803,94.2839,94.5542,57014.0
2016-01-14 15:50:00,104.96,105.06,104.7,104.78,110063.0,94.5722,94.6623,94.3379,94.41,110063.0
2016-01-15 09:30:00,103.39,103.91,102.39,103.08,147998.0,93.1576,93.6261,92.2565,92.8783,147998.0
2016-01-15 09:40:00,103.05,103.51,102.81,103.25,33447.0,92.8512,93.2657,92.635,93.0314,33447.0
2016-01-15 09:50:00,103.19,103.19,102.75,102.87,19166.0,92.9774,92.9774,92.5809,92.689,19166.0
2016-01-15 10:00:00,102.81,103.04,102.47,102.76,34151.0,92.635,92.8422,92.3286,92.5899,34151.0
2016-01-15 10:10:00,102.81,102.89,102.54,102.71,27737.0,92.635,92.7071,92.3917,92.5449,27737.0
2016-01-15 10:20:00,102.79,103.11,102.65,102.78,23521.0,92.617,92.9053,92.4908,92.6079,23521.0
2016-01-15 10:30:00,102.71,103.19,102.71,103.06,18582.0,92.5449,92.9774,92.5449,92.8602,18582.0
2016-01-15 10:40:00,103.11,103.12,102.76,102.86,14346.0,92.9053,92.9143,92.5899,92.68,14346.0
2016-01-15 10:50:00,102.92,102.93,102.32,102.32,15229.0,92.7341,92.7431,92.1935,92.1935,15229.0
2016-01-15 11:00:00,102.31,102.45,102.07,102.25,23014.0,92.1845,92.3106,91.9682,92.1304,23014.0
2016-01-15 11:10:00,102.19,102.21,102.01,102.12,41405.0,92.0763,92.0944,91.9142,92.0133,41405.0
2016-01-15 11:20:00,102.15,102.16,101.82,101.9,39070.0,92.0403,92.0493,91.743,91.815,39070.0
2016-01-15 11:30:00,101.89,102.1,101.84,101.88,20379.0,91.806,91.9952,91.761,91.797,20379.0
2016-01-15 11:40:00,101.88,101.99,101.72,101.86,15899.0,91.797,91.8961,91.6529,91.779,15899.0
2016-01-15 11:50:00,101.81,101.89,101.58,101.72,25717.0,91.7339,91.806,91.5267,91.6529,25717.0
2016-01-15 12:00:00,101.7,101.75,101.35,101.46,72281.0,91.6348,91.6799,91.3195,91.4186,72281.0
2016-01-15 12:10:00,101.44,101.56,101.09,101.11,45140.0,91.4006,91.5087,91.0852,91.1032,45140.0
2016-01-15 12:20:00,101.09,101.14,100.8,101.06,54144.0,91.0852,91.1303,90.8239,91.0582,54144.0
2016-01-15 12:30:00,101.07,101.07,100.74,100.74,12303.0,91.0672,91.0672,90.7698,90.7698,12303.0
2016-01-15 12:40:00,100.72,101.25,100.59,101.13,170190.0,90.7518,91.2294,90.6347,91.1212,170190.0
2016-01-15 12:50:00,101.1,101.6,101.1,101.54,28602.0,91.0942,91.5447,91.0942,91.4907,28602.0
2016-01-15 13:00:00,101.49,101.58,101.23,101.28,46793.0,91.4456,91.5267,91.2114,91.2564,46793.0
2016-01-15 13:10:00,101.3,101.78,101.29,101.72,19706.0,91.2744,91.7069,91.2654,91.6529,19706.0
2016-01-15 13:20:00,101.75,101.92,101.59,101.59,35374.0,91.6799,91.8331,91.5357,91.5357,35374.0
2016-01-15 13:30:00,101.59,102.16,101.57,102.04,43637.0,91.5357,92.0493,91.5177,91.9412,43637.0
2016-01-15 13:40:00,102.0,102.54,101.99,102.31,19474.0,91.9051,92.3917,91.8961,92.1845,19474.0
2016-01-15 13:50:00,102.24,102.56,102.19,102.35,11582.0,92.1214,92.4097,92.0763,92.2205,11582.0
2016-01-15 14:00:00,102.32,102.48,102.22,102.48,15049.0,92.1935,92.3376,92.1034,92.3376,15049.0
2016-01-15 14:10:00,102.51,102.74,102.43,102.46,16615.0,92.3647,92.5719,92.2926,92.3196,16615.0
2016-01-15 14:20:00,102.5,102.5,102.12,102.13,14265.0,92.3557,92.3557,92.0133,92.0223,14265.0
2016-01-15 14:30:00,102.13,102.28,101.99,102.11,19803.0,92.0223,92.1574,91.8961,92.0043,19803.0
2016-01-15 14:40:00,102.11,102.31,102.08,102.27,23249.0,92.0043,92.1845,91.9772,92.1484,23249.0
2016-01-15 14:50:00,102.28,102.58,102.27,102.52,39176.0,92.1574,92.4277,92.1484,92.3737,39176.0
2016-01-15 15:00:00,102.54,102.79,102.44,102.63,33958.0,92.3917,92.617,92.3016,92.4728,33958.0
2016-01-15 15:10:00,102.61,102.63,102.09,102.16,22802.0,92.4548,92.4728,91.9862,92.0493,22802.0
2016-01-15 15:20:00,102.1,102.75,102.1,102.7,43794.0,91.9952,92.5809,91.9952,92.5359,43794.0
2016-01-15 15:30:00,102.7,102.77,102.45,102.53,49883.0,92.5359,92.5989,92.3106,92.3827,49883.0
2016-01-15 15:40:00,102.51,102.72,102.25,102.64,80168.0,92.3647,92.5539,92.1304,92.4818,80168.0
2016-01-15 15:50:00,102.62,102.64,102.43,102.57,164027.0,92.4638,92.4818,92.2926,92.4187,164027.0
2016-01-19 09:30:00,104.0,104.08,103.29,103.34,44302.0,93.7072,93.7793,93.0675,93.1125,44302.0
2016-01-19 09:40:00,103.36,103.46,102.82,102.97,21371.0,93.1305,93.2207,92.644,92.7791,21371.0
2016-01-19 09:50:00,102.89,103.29,102.53,103.28,27838.0,92.7071,93.0675,92.3827,93.0585,27838.0
2016-01-19 10:00:00,103.26,103.32,102.84,102.88,27138.0,93.0404,93.0945,92.662,92.6981,27138.0
2016-01-19 10:10:00,102.84,103.4,102.84,103.37,20322.0,92.662,93.1666,92.662,93.1396,20322.0
2016-01-19 10:20:00,103.37,103.73,103.19,103.73,19508.0,93.1396,93.4639,92.9774,93.4639,19508.0
2016-01-19 10:30:00,103.65,103.79,103.43,103.43,19529.0,93.3918,93.518,93.1936,93.1936,19529.0
2016-01-19 10:40:00,103.32,103.7,103.31,103.68,16642.0,93.0945,93.4369,93.0855,93.4189,16642.0
2016-01-19 10:50:00,103.7,103.72,103.15,103.35,23211.0,93.4369,93.4549,92.9413,93.1215,23211.0
2016-01-19 11:00:00,103.34,103.64,103.29,103.5,15515.0,93.1125,93.3828,93.0675,93.2567,15515.0
2016-01-19 11:10:00,103.52,103.52,103.16,103.18,14415.0,93.2747,93.2747,92.9503,92.9684,14415.0
2016-01-19 11:20:00,103.17,103.62,103.16,103.62,18803.0,92.9594,93.3648,92.9503,93.3648,18803.0
2016-01-19 11:30:00,103.65,103.84,103.58,103.84,19292.0,93.3918,93.563,93.3288,93.563,19292.0
2016-01-19 11:40:00,103.82,103.94,103.65,103.66,13934.0,93.545,93.6531,93.3918,93.4009,13934.0
2016-01-19 11:50:00,103.66,103.81,103.56,103.56,19532.0,93.4009,93.536,93.3108,93.3108,19532.0
2016-01-19 12:00:00,103.55,103.59,103.27,103.28,13501.0,93.3017,93.3378,93.0495,93.0585,13501.0
2016-01-19 12:10:00,103.24,103.35,103.08,103.16,11723.0,93.0224,93.1215,92.8783,92.9503,11723.0
2016-01-19 12:20:00,103.11,103.12,102.83,103.03,15335.0,92.9053,92.9143,92.653,92.8332,15335.0
2016-01-19 12:30:00,103.01,103.17,102.96,102.99,11301.0,92.8152,92.9594,92.7701,92.7972,11301.0
2016-01-19 12:40:00,103.02,103.13,102.85,102.92,14477.0,92.8242,92.9233,92.671,92.7341,14477.0
2016-01-19 12:50:00,102.89,102.99,102.82,102.87,11858.0,92.7071,92.7972,92.644,92.689,11858.0
2016-01-19 13:00:00,102.89,103.05,102.81,102.97,13893.0,92.7071,92.8512,92.635,92.7791,13893.0
2016-01-19 13:10:00,102.98,102.99,102.71,102.92,10880.0,92.7882,92.7972,92.5449,92.7341,10880.0
2016-01-19 13:20:00,102.93,103.0,102.72,102.73,10404.0,92.7431,92.8062,92.5539,92.5629,10404.0
2016-01-19 13:30:00,102.66,102.83,102.6,102.83,17463.0,92.4998,92.653,92.4458,92.653,17463.0
2016-01-19 13:40:00,102.8,102.83,102.63,102.74,10301.0,92.626,92.653,92.4728,92.5719,10301.0
2016-01-19 13:50:00,102.77,102.77,102.46,102.61,16139.0,92.5989,92.5989,92.3196,92.4548,16139.0
2016-01-19 14:00:00,102.6,102.74,102.24,102.24,20451.0,92.4458,92.5719,92.1214,92.1214,20451.0
2016-01-19 14:10:00,102.23,102.29,101.96,102.05,21625.0,92.1124,92.1664,91.8691,91.9502,21625.0
2016-01-19 14:20:00,102.0,102.11,101.84,102.09,26348.0,91.9051,92.0043,91.761,91.9862,26348.0
2016-01-19 14:30:00,102.1,102.18,102.06,102.1,32490.0,91.9952,92.0673,91.9592,91.9952,32490.0
2016-01-19 14:40:00,102.1,102.13,101.56,101.57,42482.0,91.9952,92.0223,91.5087,91.5177,42482.0
2016-01-19 14:50:00,101.53,101.66,101.49,101.6,54677.0,91.4817,91.5988,91.4456,91.5447,54677.0
2016-01-19 15:00:00,101.56,102.02,101.55,101.96,64442.0,91.5087,91.9232,91.4997,91.8691,64442.0
2016-01-19 15:10:00,101.96,102.01,101.82,101.85,31704.0,91.8691,91.9142,91.743,91.77,31704.0
2016-01-19 15:20:00,101.83,102.49,101.82,102.44,63409.0,91.752,92.3467,91.743,92.3016,63409.0
2016-01-19 15:30:00,102.46,102.68,102.32,102.4,29946.0,92.3196,92.5178,92.1935,92.2656,29946.0
2016-01-19 15:40:00,102.43,102.72,102.34,102.69,57715.0,92.2926,92.5539,92.2115,92.5269,57715.0
2016-01-19 15:50:00,102.66,102.7,102.31,102.34,115147.0,92.4998,92.5359,92.1845,92.2115,115147.0
2016-01-20 09:30:00,100.88,101.58,100.81,100.89,49774.0,90.896,91.5267,90.8329,90.905,49774.0
2016-01-20 09:40:00,101.09,101.49,100.77,101.23,18218.0,91.0852,91.4456,90.7969,91.2114,18218.0
2016-01-20 09:50:00,101.3,101.34,100.69,100.79,18293.0,91.2744,91.3105,90.7248,90.8149,18293.0
2016-01-20 10:00:00,100.79,100.97,100.55,100.87,27961.0,90.8149,90.9771,90.5987,90.887,27961.0
2016-01-20 10:10:00,100.83,100.87,100.31,100.45,83153.0,90.8509,90.887,90.3824,90.5085,83153.0
2016-01-20 10:20:00,100.5,100.79,100.38,100.64,8579.0,90.5536,90.8149,90.4455,90.6797,8579.0
2016-01-20 10:30:00,100.6,100.68,100.18,100.3,31544.0,90.6437,90.7158,90.2653,90.3734,31544.0
2016-01-20 10:40:00,100.33,100.56,100.26,100.28,26846.0,90.4004,90.6077,90.3374,90.3554,26846.0
2016-01-20 10:50:00,100.37,100.4,100.02,100.09,16643.0,90.4365,90.4635,90.1211,90.1842,16643.0
2016-01-20 11:00:00,100.14,100.42,100.13,100.21,29509.0,90.2292,90.4815,90.2202,90.2923,29509.0
2016-01-20 11:10:00,100.19,100.48,100.02,100.29,36382.0,90.2743,90.5356,90.1211,90.3644,36382.0
2016-01-20 11:20:00,100.29,100.42,100.14,100.3,35631.0,90.3644,90.4815,90.2292,90.3734,35631.0
2016-01-20 11:30:00,100.26,100.47,100.18,100.34,31383.0,90.3374,90.5266,90.2653,90.4094,31383.0
2016-01-20 11:40:00,100.29,100.49,100.25,100.32,31565.0,90.3644,90.5446,90.3283,90.3914,31565.0
2016-01-20 11:50:00,100.32,100.32,99.99,100.16,31590.0,90.3914,90.3914,90.0941,90.2472,31590.0
2016-01-20 12:00:00,100.17,100.31,99.99,100.11,17661.0,90.2563,90.3824,90.0941,90.2022,17661.0
2016-01-20 12:10:00,100.13,100.22,100.03,100.07,14981.0,90.2202,90.3013,90.1301,90.1662,14981.0
2016-01-20 12:20:00,100.08,100.27,100.0,100.24,100617.0,90.1752,90.3464,90.1031,90.3193,100617.0
2016-01-20 12:30:00,100.24,100.38,100.17,100.34,22671.0,90.3193,90.4455,90.2563,90.4094,22671.0
2016-01-20 12:40:00,100.36,100.55,100.28,100.42,61206.0,90.4275,90.5987,90.3554,90.4815,61206.0
2016-01-20 12:50:00,100.42,100.92,100.36,100.92,26347.0,90.4815,90.932,90.4275,90.932,26347.0
2016-01-20 13:00:00,100.91,101.28,100.85,100.88,19636.0,90.923,91.2564,90.869,90.896,19636.0
2016-01-20 13:10:00,100.89,100.95,100.58,100.62,16890.0,90.905,90.9591,90.6257,90.6617,16890.0
2016-01-20 13:20:00,100.6,101.06,100.59,100.96,17385.0,90.6437,91.0582,90.6347,90.9681,17385.0
2016-01-20 13:30:00,100.94,101.39,100.9,101.34,11815.0,90.9501,91.3555,90.914,91.3105,11815.0
2016-01-20 13:40:00,101.36,101.86,101.33,101.85,14444.0,91.3285,91.779,91.3015,91.77,14444.0
2016-01-20 13:50:00,101.85,101.97,101.68,101.68,21146.0,91.77,91.8781,91.6168,91.6168,21146.0
2016-01-20 14:00:00,101.73,101.73,101.34,101.56,20971.0,91.6619,91.6619,91.3105,91.5087,20971.0
2016-01-20 14:10:00,101.65,102.06,101.63,101.92,31159.0,91.5898,91.9592,91.5718,91.8331,31159.0
2016-01-20 14:20:00,101.89,102.03,101.66,101.66,18957.0,91.806,91.9322,91.5988,91.5988,18957.0
2016-01-20 14:30:00,101.75,101.82,101.4,101.75,19229.0,91.6799,91.743,91.3645,91.6799,19229.0
2016-01-20 14:40:00,101.78,101.95,101.64,101.76,16559.0,91.7069,91.8601,91.5808,91.6889,16559.0
2016-01-20 14:50:00,101.75,102.21,101.73,101.91,18698.0,91.6799,92.0944,91.6619,91.8241,18698.0
2016-01-20 15:00:00,101.94,102.33,101.74,102.27,27019.0,91.8511,92.2025,91.6709,92.1484,27019.0
2016-01-20 15:10:00,102.29,103.02,102.06,102.92,33081.0,92.1664,92.8242,91.9592,92.7341,33081.0
2016-01-20 15:20:00,102.9,103.51,102.87,103.44,63798.0,92.7161,93.2657,92.689,93.2026,63798.0
2016-01-20 15:30:00,103.46,103.54,102.77,102.89,66252.0,93.2207,93.2927,92.5989,92.7071,66252.0
2016-01-20 15:40:00,102.9,102.94,102.3,102.68,76801.0,92.7161,92.7521,92.1755,92.5178,76801.0
2016-01-20 15:50:00,102.69,102.76,102.39,102.46,108433.0,92.5269,92.5899,92.2565,92.3196,108433.0
2016-01-21 09:30:00,102.11,102.74,100.59,102.05,45037.0,92.0043,92.5719,90.6347,91.9502,45037.0
2016-01-21 09:40:00,102.17,102.49,101.61,101.61,39914.0,92.0583,92.3467,91.5537,91.5537,39914.0
2016-01-21 09:50:00,101.61,102.18,101.3,101.7,19367.0,91.5537,92.0673,91.2744,91.6348,19367.0
2016-01-21 10:00:00,101.8,102.34,101.75,102.17,27039.0,91.7249,92.2115,91.6799,92.0583,27039.0
2016-01-21 10:10:00,102.23,102.52,101.98,102.06,30182.0,92.1124,92.3737,91.8871,91.9592,30182.0
2016-01-21 10:20:00,102.04,102.18,101.4,101.68,24749.0,91.9412,92.0673,91.3645,91.6168,24749.0
2016-01-21 10:30:00,101.73,102.07,101.47,101.89,15398.0,91.6619,91.9682,91.4276,91.806,15398.0
2016-01-21 10:40:00,101.86,101.93,101.61,101.61,38082.0,91.779,91.8421,91.5537,91.5537,38082.0
2016-01-21 10:50:00,101.64,101.7,101.16,101.16,30116.0,91.5808,91.6348,91.1483,91.1483,30116.0
2016-01-21 11:00:00,101.19,101.71,100.9,101.47,34312.0,91.1753,91.6438,90.914,91.4276,34312.0
2016-01-21 11:10:00,101.49,101.67,101.42,101.47,30700.0,91.4456,91.6078,91.3825,91.4276,30700.0
2016-01-21 11:20:00,101.47,101.51,101.05,101.18,25939.0,91.4276,91.4636,91.0492,91.1663,25939.0
2016-01-21 11:30:00,101.17,101.43,100.91,101.32,134166.0,91.1573,91.3916,90.923,91.2924,134166.0
2016-01-21 11:40:00,101.36,101.44,101.01,101.44,21502.0,91.3285,91.4006,91.0131,91.4006,21502.0
2016-01-21 11:50:00,101.5,101.91,101.39,101.74,47277.0,91.4546,91.8241,91.3555,91.6709,47277.0
2016-01-21 12:00:00,101.83,102.24,101.76,102.14,42256.0,91.752,92.1214,91.6889,92.0313,42256.0
2016-01-21 12:10:00,102.14,102.14,101.59,101.59,31359.0,92.0313,92.0313,91.5357,91.5357,31359.0
2016-01-21 12:20:00,101.61,101.88,101.43,101.86,17748.0,91.5537,91.797,91.3916,91.779,17748.0
2016-01-21 12:30:00,101.9,102.22,101.88,102.02,13815.0,91.815,92.1034,91.797,91.9232,13815.0
2016-01-21 12:40:00,102.04,102.15,101.8,101.83,8750.0,91.9412,92.0403,91.7249,91.752,8750.0
2016-01-21 12:50:00,101.8,101.89,101.73,101.82,9231.0,91.7249,91.806,91.6619,91.743,9231.0
2016-01-21 13:00:00,101.85,102.3,101.8,102.3,11269.0,91.77,92.1755,91.7249,92.1755,11269.0
2016-01-21 13:10:00,102.33,102.36,102.22,102.26,30453.0,92.2025,92.2295,92.1034,92.1394,30453.0
2016-01-21 13:20:00,102.25,102.25,101.58,101.6,17393.0,92.1304,92.1304,91.5267,91.5447,17393.0
2016-01-21 13:30:00,101.62,101.87,101.38,101.87,17277.0,91.5628,91.788,91.3465,91.788,17277.0
2016-01-21 13:40:00,101.82,102.09,101.8,101.97,15218.0,91.743,91.9862,91.7249,91.8781,15218.0
2016-01-21 13:50:00,101.97,101.98,101.59,101.95,17389.0,91.8781,91.8871,91.5357,91.8601,17389.0
2016-01-21 14:00:00,101.97,102.0,101.65,101.7,17940.0,91.8781,91.9051,91.5898,91.6348,17940.0
2016-01-21 14:10:00,101.64,101.64,100.98,100.98,25767.0,91.5808,91.5808,90.9861,90.9861,25767.0
2016-01-21 14:20:00,101.05,101.23,100.88,101.22,28019.0,91.0492,91.2114,90.896,91.2023,28019.0
2016-01-21 14:30:00,101.21,101.53,101.21,101.5,30425.0,91.1933,91.4817,91.1933,91.4546,30425.0
2016-01-21 14:40:00,101.5,101.77,101.36,101.4,35023.0,91.4546,91.6979,91.3285,91.3645,35023.0
2016-01-21 14:50:00,101.4,101.84,101.34,101.8,16444.0,91.3645,91.761,91.3105,91.7249,16444.0
2016-01-21 15:00:00,101.8,101.8,101.28,101.41,23142.0,91.7249,91.7249,91.2564,91.3735,23142.0
2016-01-21 15:10:00,101.4,101.74,101.36,101.65,27818.0,91.3645,91.6709,91.3285,91.5898,27818.0
2016-01-21 15:20:00,101.66,101.98,101.63,101.85,40209.0,91.5988,91.8871,91.5718,91.77,40209.0
2016-01-21 15:30:00,101.84,102.24,101.82,102.15,53435.0,91.761,92.1214,91.743,92.0403,53435.0
2016-01-21 15:40:00,102.15,102.29,101.79,101.88,51758.0,92.0403,92.1664,91.7159,91.797,51758.0
2016-01-21 15:50:00,101.88,102.13,101.84,101.84,86592.0,91.797,92.0223,91.761,91.761,86592.0
2016-01-22 09:30:00,103.88,105.42,103.61,104.71,99599.0,93.5991,94.9867,93.3558,94.3469,99599.0
2016-01-22 09:40:00,104.85,105.15,104.42,105.08,63356.0,94.4731,94.7434,94.0856,94.6803,63356.0
2016-01-22 09:50:00,105.05,105.9,104.88,105.8,47660.0,94.6533,95.4192,94.5001,95.3291,47660.0
2016-01-22 10:00:00,105.88,106.46,105.82,106.25,92014.0,95.4011,95.9237,95.3471,95.7345,92014.0
2016-01-22 10:10:00,106.3,106.81,106.18,106.38,50998.0,95.7796,96.2391,95.6715,95.8517,50998.0
2016-01-22 10:20:00,106.31,106.31,105.84,105.84,29819.0,95.7886,95.7886,95.3651,95.3651,29819.0
2016-01-22 10:30:00,105.93,106.01,105.56,105.6,23049.0,95.4462,95.5183,95.1128,95.1489,23049.0
2016-01-22 10:40:00,105.68,105.75,105.09,105.15,27870.0,95.2209,95.284,94.6893,94.7434,27870.0
2016-01-22 10:50:00,105.07,105.17,104.62,104.7,22150.0,94.6713,94.7614,94.2658,94.3379,22150.0
2016-01-22 11:00:00,104.67,104.79,104.45,104.51,24772.0,94.3109,94.419,94.1127,94.1667,24772.0
2016-01-22 11:10:00,104.44,104.5,104.08,104.46,31051.0,94.1037,94.1577,93.7793,94.1217,31051.0
2016-01-22 11:20:00,104.5,104.74,104.49,104.57,34273.0,94.1577,94.374,94.1487,94.2208,34273.0
2016-01-22 11:30:00,104.6,104.7,104.29,104.29,36767.0,94.2478,94.3379,93.9685,93.9685,36767.0
2016-01-22 11:40:00,104.35,104.38,103.97,104.05,25547.0,94.0226,94.0496,93.6802,93.7523,25547.0
2016-01-22 11:50:00,104.06,104.32,103.94,103.94,23304.0,93.7613,93.9955,93.6531,93.6531,23304.0
2016-01-22 12:00:00,103.94,104.14,103.85,104.09,31747.0,93.6531,93.8334,93.5721,93.7883,31747.0
2016-01-22 12:10:00,104.15,104.26,103.78,104.13,39892.0,93.8424,93.9415,93.509,93.8243,39892.0
2016-01-22 12:20:00,104.17,104.44,104.17,104.34,12454.0,93.8604,94.1037,93.8604,94.0136,12454.0
2016-01-22 12:30:00,104.37,104.63,104.23,104.62,14330.0,94.0406,94.2749,93.9144,94.2658,14330.0
2016-01-22 12:40:00,104.59,104.59,104.36,104.53,11059.0,94.2388,94.2388,94.0316,94.1848,11059.0
2016-01-22 12:50:00,104.48,104.76,104.39,104.72,8575.0,94.1397,94.392,94.0586,94.3559,8575.0
2016-01-22 13:00:00,104.72,104.73,104.34,104.36,13556.0,94.3559,94.365,94.0136,94.0316,13556.0
2016-01-22 13:10:00,104.38,104.58,104.36,104.58,8465.0,94.0496,94.2298,94.0316,94.2298,8465.0
2016-01-22 13:20:00,104.54,104.77,104.53,104.62,15606.0,94.1938,94.401,94.1848,94.2658,15606.0
2016-01-22 13:30:00,104.62,104.7,104.49,104.49,10976.0,94.2658,94.3379,94.1487,94.1487,10976.0
2016-01-22 13:40:00,104.51,104.66,104.5,104.66,10756.0,94.1667,94.3019,94.1577,94.3019,10756.0
2016-01-22 13:50:00,104.65,104.78,104.63,104.7,10778.0,94.2929,94.41,94.2749,94.3379,10778.0
2016-01-22 14:00:00,104.68,104.68,104.49,104.59,12244.0,94.3199,94.3199,94.1487,94.2388,12244.0
2016-01-22 14:10:00,104.64,104.91,104.62,104.89,15070.0,94.2839,94.5271,94.2658,94.5091,15070.0
2016-01-22 14:20:00,104.88,104.89,104.65,104.69,12798.0,94.5001,94.5091,94.2929,94.3289,12798.0
2016-01-22 14:30:00,104.67,104.77,104.42,104.46,14300.0,94.3109,94.401,94.0856,94.1217,14300.0
2016-01-22 14:40:00,104.41,104.56,104.36,104.54,9305.0,94.0766,94.2118,94.0316,94.1938,9305.0
2016-01-22 14:50:00,104.5,104.63,104.4,104.63,13461.0,94.1577,94.2749,94.0676,94.2749,13461.0
2016-01-22 15:00:00,104.63,104.64,104.31,104.33,16594.0,94.2749,94.2839,93.9865,94.0045,16594.0
2016-01-22 15:10:00,104.32,104.44,104.24,104.42,23629.0,93.9955,94.1037,93.9235,94.0856,23629.0
2016-01-22 15:20:00,104.42,104.79,104.42,104.76,35108.0,94.0856,94.419,94.0856,94.392,35108.0
2016-01-22 15:30:00,104.72,104.75,104.48,104.71,34110.0,94.3559,94.383,94.1397,94.3469,34110.0
2016-01-22 15:40:00,104.75,104.99,104.71,104.98,48095.0,94.383,94.5992,94.3469,94.5902,48095.0
2016-01-22 15:50:00,104.98,105.09,104.9,104.99,140229.0,94.5902,94.6893,94.5181,94.5992,140229.0
2016-01-25 09:30:00,104.48,104.7,103.87,104.2,25402.0,94.1397,94.3379,93.5901,93.8874,25402.0
2016-01-25 09:40:00,104.03,104.11,103.58,103.85,15455.0,93.7342,93.8063,93.3288,93.5721,15455.0
2016-01-25 09:50:00,103.89,104.0,103.71,103.83,18505.0,93.6081,93.7072,93.4459,93.554,18505.0
2016-01-25 10:00:00,103.81,104.71,103.72,104.62,20490.0,93.536,94.3469,93.4549,94.2658,20490.0
2016-01-25 10:10:00,104.48,104.89,104.09,104.59,23197.0,94.1397,94.5091,93.7883,94.2388,23197.0
2016-01-25 10:20:00,104.41,104.57,104.11,104.37,58380.0,94.0766,94.2208,93.8063,94.0406,58380.0
2016-01-25 10:30:00,104.43,104.85,104.22,104.32,23004.0,94.0947,94.4731,93.9054,93.9955,23004.0
2016-01-25 10:40:00,104.35,104.4,104.13,104.36,26279.0,94.0226,94.0676,93.8243,94.0316,26279.0
2016-01-25 10:50:00,104.36,104.47,104.2,104.34,21774.0,94.0316,94.1307,93.8874,94.0136,21774.0
2016-01-25 11:00:00,104.33,104.33,104.13,104.19,20837.0,94.0045,94.0045,93.8243,93.8784,20837.0
2016-01-25 11:10:00,104.18,104.27,104.04,104.19,25564.0,93.8694,93.9505,93.7432,93.8784,25564.0
2016-01-25 11:20:00,104.2,104.56,104.18,104.56,16780.0,93.8874,94.2118,93.8694,94.2118,16780.0
2016-01-25 11:30:00,104.52,104.52,104.24,104.37,22753.0,94.1757,94.1757,93.9235,94.0406,22753.0
2016-01-25 11:40:00,104.36,104.61,104.28,104.51,13373.0,94.0316,94.2568,93.9595,94.1667,13373.0
2016-01-25 11:50:00,104.52,104.7,104.49,104.51,18237.0,94.1757,94.3379,94.1487,94.1667,18237.0
2016-01-25 12:00:00,104.51,104.63,104.23,104.36,10103.0,94.1667,94.2749,93.9144,94.0316,10103.0
2016-01-25 12:10:00,104.38,104.42,104.15,104.3,10784.0,94.0496,94.0856,93.8424,93.9775,10784.0
2016-01-25 12:20:00,104.32,104.37,104.05,104.05,21631.0,93.9955,94.0406,93.7523,93.7523,21631.0
2016-01-25 12:30:00,104.07,104.21,103.99,104.19,7371.0,93.7703,93.8964,93.6982,93.8784,7371.0
2016-01-25 12:40:00,104.24,104.31,104.15,104.24,9395.0,93.9235,93.9865,93.8424,93.9235,9395.0
2016-01-25 12:50:00,104.23,104.32,104.15,104.27,10552.0,93.9144,93.9955,93.8424,93.9505,10552.0
2016-01-25 13:00:00,104.32,104.55,104.31,104.44,8476.0,93.9955,94.2028,93.9865,94.1037,8476.0
2016-01-25 13:10:00,104.4,104.58,104.3,104.54,18314.0,94.0676,94.2298,93.9775,94.1938,18314.0
2016-01-25 13:20:00,104.52,104.64,104.45,104.58,12273.0,94.1757,94.2839,94.1127,94.2298,12273.0
2016-01-25 13:30:00,104.54,104.54,104.27,104.32,11181.0,94.1938,94.1938,93.9505,93.9955,11181.0
2016-01-25 13:40:00,104.31,104.44,104.12,104.13,16183.0,93.9865,94.1037,93.8153,93.8243,16183.0
2016-01-25 13:50:00,104.13,104.28,104.05,104.28,31167.0,93.8243,93.9595,93.7523,93.9595,31167.0
2016-01-25 14:00:00,104.27,104.66,104.2,104.66,19754.0,93.9505,94.3019,93.8874,94.3019,19754.0
2016-01-25 14:10:00,104.62,104.63,104.33,104.36,17513.0,94.2658,94.2749,94.0045,94.0316,17513.0
2016-01-25 14:20:00,104.41,104.41,104.16,104.39,20582.0,94.0766,94.0766,93.8514,94.0586,20582.0
2016-01-25 14:30:00,104.35,104.35,104.04,104.29,19345.0,94.0226,94.0226,93.7432,93.9685,19345.0
2016-01-25 14:40:00,104.31,104.31,104.05,104.05,13276.0,93.9865,93.9865,93.7523,93.7523,13276.0
2016-01-25 14:50:00,104.03,104.2,103.97,104.07,14817.0,93.7342,93.8874,93.6802,93.7703,14817.0
2016-01-25 15:00:00,104.08,104.27,103.74,103.77,19202.0,93.7793,93.9505,93.4729,93.5,19202.0
2016-01-25 15:10:00,103.72,103.77,103.51,103.75,20371.0,93.4549,93.5,93.2657,93.4819,20371.0
2016-01-25 15:20:00,103.75,103.77,103.56,103.56,28263.0,93.4819,93.5,93.3108,93.3108,28263.0
2016-01-25 15:30:00,103.53,103.6,103.19,103.25,23590.0,93.2837,93.3468,92.9774,93.0314,23590.0
2016-01-25 15:40:00,103.24,103.32,103.08,103.3,42512.0,93.0224,93.0945,92.8783,93.0765,42512.0
2016-01-25 15:50:00,103.28,103.35,103.15,103.25,67841.0,93.0585,93.1215,92.9413,93.0314,67841.0
2016-01-26 09:30:00,103.41,104.02,103.38,103.64,145349.0,93.1756,93.7252,93.1486,93.3828,145349.0
2016-01-26 09:40:00,103.75,103.81,103.22,103.26,11499.0,93.4819,93.536,93.0044,93.0404,11499.0
2016-01-26 09:50:00,103.21,103.5,103.12,103.36,22962.0,92.9954,93.2567,92.9143,93.1305,22962.0
2016-01-26 10:00:00,103.34,104.05,103.31,103.86,13747.0,93.1125,93.7523,93.0855,93.5811,13747.0
2016-01-26 10:10:00,103.96,104.16,103.73,103.79,21064.0,93.6712,93.8514,93.4639,93.518,21064.0
2016-01-26 10:20:00,103.88,103.96,103.66,103.73,50921.0,93.5991,93.6712,93.4009,93.4639,50921.0
2016-01-26 10:30:00,103.7,103.8,103.54,103.7,14257.0,93.4369,93.527,93.2927,93.4369,14257.0
2016-01-26 10:40:00,103.68,103.72,103.45,103.48,21847.0,93.4189,93.4549,93.2116,93.2387,21847.0
2016-01-26 10:50:00,103.51,103.65,103.34,103.44,14300.0,93.2657,93.3918,93.1125,93.2026,14300.0
2016-01-26 11:00:00,103.45,104.08,103.45,103.69,25483.0,93.2116,93.7793,93.2116,93.4279,25483.0
2016-01-26 11:10:00,103.72,104.0,103.62,103.9,11382.0,93.4549,93.7072,93.3648,93.6171,11382.0
2016-01-26 11:20:00,103.93,103.99,103.68,103.88,15121.0,93.6441,93.6982,93.4189,93.5991,15121.0
2016-01-26 11:30:00,103.84,103.88,103.46,103.66,11007.0,93.563,93.5991,93.2207,93.4009,11007.0
2016-01-26 11:40:00,103.7,103.73,103.58,103.63,11199.0,93.4369,93.4639,93.3288,93.3738,11199.0
2016-01-26 11:50:00,103.64,103.84,103.63,103.72,14148.0,93.3828,93.563,93.3738,93.4549,14148.0
2016-01-26 12:00:00,103.74,103.85,103.67,103.74,9033.0,93.4729,93.5721,93.4099,93.4729,9033.0
2016-01-26 12:10:00,103.7,103.97,103.64,103.8,21403.0,93.4369,93.6802,93.3828,93.527,21403.0
2016-01-26 12:20:00,103.84,103.91,103.73,103.87,12488.0,93.563,93.6261,93.4639,93.5901,12488.0
2016-01-26 12:30:00,103.84,103.94,103.8,103.89,9712.0,93.563,93.6531,93.527,93.6081,9712.0
2016-01-26 12:40:00,103.91,103.94,103.73,103.75,8460.0,93.6261,93.6531,93.4639,93.4819,8460.0
2016-01-26 12:50:00,103.76,103.83,103.64,103.75,8578.0,93.491,93.554,93.3828,93.4819,8578.0
2016-01-26 13:00:00,103.74,103.83,103.61,103.61,5703.0,93.4729,93.554,93.3558,93.3558,5703.0
2016-01-26 13:10:00,103.6,103.78,103.54,103.73,46151.0,93.3468,93.509,93.2927,93.4639,46151.0
2016-01-26 13:20:00,103.75,103.92,103.74,103.77,11817.0,93.4819,93.6351,93.4729,93.5,11817.0
2016-01-26 13:30:00,103.74,103.79,103.6,103.61,11095.0,93.4729,93.518,93.3468,93.3558,11095.0
2016-01-26 13:40:00,103.63,103.77,103.6,103.71,11514.0,93.3738,93.5,93.3468,93.4459,11514.0
2016-01-26 13:50:00,103.69,103.8,103.63,103.68,15784.0,93.4279,93.527,93.3738,93.4189,15784.0
2016-01-26 14:00:00,103.65,103.66,103.37,103.4,18020.0,93.3918,93.4009,93.1396,93.1666,18020.0
2016-01-26 14:10:00,103.37,103.45,103.29,103.38,9346.0,93.1396,93.2116,93.0675,93.1486,9346.0
2016-01-26 14:20:00,103.34,103.39,103.16,103.16,12026.0,93.1125,93.1576,92.9503,92.9503,12026.0
2016-01-26 14:30:00,103.18,103.32,103.17,103.32,21138.0,92.9684,93.0945,92.9594,93.0945,21138.0
2016-01-26 14:40:00,103.28,103.5,103.23,103.23,14785.0,93.0585,93.2567,93.0134,93.0134,14785.0
2016-01-26 14:50:00,103.23,103.46,103.22,103.3,21909.0,93.0134,93.2207,93.0044,93.0765,21909.0
2016-01-26 15:00:00,103.31,103.39,103.24,103.29,25010.0,93.0855,93.1576,93.0224,93.0675,25010.0
2016-01-26 15:10:00,103.3,103.69,103.26,103.57,19671.0,93.0765,93.4279,93.0404,93.3198,19671.0
2016-01-26 15:20:00,103.53,103.84,103.48,103.79,36522.0,93.2837,93.563,93.2387,93.518,36522.0
2016-01-26 15:30:00,103.78,103.85,103.63,103.85,24590.0,93.509,93.5721,93.3738,93.5721,24590.0
2016-01-26 15:40:00,103.85,104.15,103.85,104.05,34383.0,93.5721,93.8424,93.5721,93.7523,34383.0
2016-01-26 15:50:00,104.02,104.14,103.91,104.12,66551.0,93.7252,93.8334,93.6261,93.8153,66551.0
2016-01-27 09:30:00,103.41,104.4,103.37,103.96,32695.0,93.1756,94.0676,93.1396,93.6712,32695.0
2016-01-27 09:40:00,103.96,104.43,103.95,104.36,42892.0,93.6712,94.0947,93.6622,94.0316,42892.0
2016-01-27 09:50:00,104.35,104.37,104.1,104.18,22649.0,94.0226,94.0406,93.7973,93.8694,22649.0
2016-01-27 10:00:00,104.18,104.22,103.52,103.64,20441.0,93.8694,93.9054,93.2747,93.3828,20441.0
2016-01-27 10:10:00,103.64,103.64,103.31,103.5,12847.0,93.3828,93.3828,93.0855,93.2567,12847.0
2016-01-27 10:20:00,103.53,103.59,103.33,103.33,16680.0,93.2837,93.3378,93.1035,93.1035,16680.0
2016-01-27 10:30:00,103.32,103.67,103.22,103.56,32656.0,93.0945,93.4099,93.0044,93.3108,32656.0
2016-01-27 10:40:00,103.56,103.9,103.52,103.6,14029.0,93.3108,93.6171,93.2747,93.3468,14029.0
2016-01-27 10:50:00,103.6,103.7,103.4,103.47,6066.0,93.3468,93.4369,93.1666,93.2297,6066.0
2016-01-27 11:00:00,103.43,103.65,103.35,103.63,12207.0,93.1936,93.3918,93.1215,93.3738,12207.0
2016-01-27 11:10:00,103.57,103.75,103.47,103.73,17252.0,93.3198,93.4819,93.2297,93.4639,17252.0
2016-01-27 11:20:00,103.74,103.92,103.67,103.9,18193.0,93.4729,93.6351,93.4099,93.6171,18193.0
2016-01-27 11:30:00,103.92,104.4,103.9,104.4,15281.0,93.6351,94.0676,93.6171,94.0676,15281.0
2016-01-27 11:40:00,104.42,104.46,104.25,104.34,31097.0,94.0856,94.1217,93.9325,94.0136,31097.0
2016-01-27 11:50:00,104.39,104.47,104.21,104.34,17597.0,94.0586,94.1307,93.8964,94.0136,17597.0
2016-01-27 12:00:00,104.31,104.48,104.26,104.35,13399.0,93.9865,94.1397,93.9415,94.0226,13399.0
2016-01-27 12:10:00,104.4,104.73,104.4,104.73,10692.0,94.0676,94.365,94.0676,94.365,10692.0
2016-01-27 12:20:00,104.73,104.73,104.52,104.64,9970.0,94.365,94.365,94.1757,94.2839,9970.0
2016-01-27 12:30:00,104.62,104.62,104.34,104.4,10131.0,94.2658,94.2658,94.0136,94.0676,10131.0
2016-01-27 12:40:00,104.41,104.46,104.36,104.39,8829.0,94.0766,94.1217,94.0316,94.0586,8829.0
2016-01-27 12:50:00,104.37,104.37,104.09,104.13,15437.0,94.0406,94.0406,93.7883,93.8243,15437.0
2016-01-27 13:00:00,104.13,104.13,103.96,104.09,16013.0,93.8243,93.8243,93.6712,93.7883,16013.0
2016-01-27 13:10:00,104.06,104.14,103.98,104.07,15698.0,93.7613,93.8334,93.6892,93.7703,15698.0
2016-01-27 13:20:00,104.07,104.32,104.05,104.15,6498.0,93.7703,93.9955,93.7523,93.8424,6498.0
2016-01-27 13:30:00,104.12,104.22,104.05,104.22,6105.0,93.8153,93.9054,93.7523,93.9054,6105.0
2016-01-27 13:40:00,104.19,104.3,104.12,104.15,8105.0,93.8784,93.9775,93.8153,93.8424,8105.0
2016-01-27 13:50:00,104.14,104.21,104.05,104.16,25501.0,93.8334,93.8964,93.7523,93.8514,25501.0
2016-01-27 14:00:00,104.21,104.46,103.59,103.59,32114.0,93.8964,94.1217,93.3378,93.3378,32114.0
2016-01-27 14:10:00,103.55,103.77,103.3,103.6,23196.0,93.3017,93.5,93.0765,93.3468,23196.0
2016-01-27 14:20:00,103.57,103.75,103.47,103.68,21276.0,93.3198,93.4819,93.2297,93.4189,21276.0
2016-01-27 14:30:00,103.55,103.69,103.2,103.2,14437.0,93.3017,93.4279,92.9864,92.9864,14437.0
2016-01-27 14:40:00,103.18,103.24,102.93,103.01,19118.0,92.9684,93.0224,92.7431,92.8152,19118.0
2016-01-27 14:50:00,103.05,103.18,102.73,102.83,23751.0,92.8512,92.9684,92.5629,92.653,23751.0
2016-01-27 15:00:00,102.78,102.84,102.42,102.68,24652.0,92.6079,92.662,92.2836,92.5178,24652.0
2016-01-27 15:10:00,102.73,102.73,102.06,102.18,42461.0,92.5629,92.5629,91.9592,92.0673,42461.0
2016-01-27 15:20:00,102.13,102.62,102.07,102.57,50927.0,92.0223,92.4638,91.9682,92.4187,50927.0
2016-01-27 15:30:00,102.5,102.86,102.5,102.59,36066.0,92.3557,92.68,92.3557,92.4368,36066.0
2016-01-27 15:40:00,102.57,102.95,102.51,102.78,48594.0,92.4187,92.7611,92.3647,92.6079,48594.0
2016-01-27 15:50:00,102.77,102.88,102.63,102.79,61827.0,92.5989,92.6981,92.4728,92.617,61827.0
2016-01-28 09:30:00,104.08,104.51,103.82,104.26,63827.0,93.7793,94.1667,93.545,93.9415,63827.0
2016-01-28 09:40:00,104.16,104.51,104.08,104.49,20871.0,93.8514,94.1667,93.7793,94.1487,20871.0
2016-01-28 09:50:00,104.5,105.1,104.5,105.09,21064.0,94.1577,94.6983,94.1577,94.6893,21064.0
2016-01-28 10:00:00,105.05,105.2,104.75,104.96,24114.0,94.6533,94.7884,94.383,94.5722,24114.0
2016-01-28 10:10:00,104.94,105.09,104.5,104.5,27378.0,94.5542,94.6893,94.1577,94.1577,27378.0
2016-01-28 10:20:00,104.49,104.55,103.89,103.89,20689.0,94.1487,94.2028,93.6081,93.6081,20689.0
2016-01-28 10:30:00,103.97,104.05,103.73,104.0,8307.0,93.6802,93.7523,93.4639,93.7072,8307.0
2016-01-28 10:40:00,103.99,104.21,103.89,104.04,17621.0,93.6982,93.8964,93.6081,93.7432,17621.0
2016-01-28 10:50:00,104.1,104.27,103.87,104.25,8221.0,93.7973,93.9505,93.5901,93.9325,8221.0
2016-01-28 11:00:00,104.25,104.5,104.24,104.4,9496.0,93.9325,94.1577,93.9235,94.0676,9496.0
2016-01-28 11:10:00,104.4,104.53,104.29,104.29,20042.0,94.0676,94.1848,93.9685,93.9685,20042.0
2016-01-28 11:20:00,104.26,104.42,103.97,103.97,20506.0,93.9415,94.0856,93.6802,93.6802,20506.0
2016-01-28 11:30:00,103.98,104.0,103.67,103.7,8724.0,93.6892,93.7072,93.4099,93.4369,8724.0
2016-01-28 11:40:00,103.75,103.78,103.53,103.57,13722.0,93.4819,93.509,93.2837,93.3198,13722.0
2016-01-28 11:50:00,103.64,103.7,103.46,103.46,9590.0,93.3828,93.4369,93.2207,93.2207,9590.0
2016-01-28 12:00:00,103.38,103.95,103.38,103.84,9320.0,93.1486,93.6622,93.1486,93.563,9320.0
2016-01-28 12:10:00,103.82,104.01,103.7,103.9,8015.0,93.545,93.7162,93.4369,93.6171,8015.0
2016-01-28 12:20:00,103.94,104.28,103.92,104.26,8636.0,93.6531,93.9595,93.6351,93.9415,8636.0
2016-01-28 12:30:00,104.3,104.65,104.22,104.48,13488.0,93.9775,94.2929,93.9054,94.1397,13488.0
2016-01-28 12:40:00,104.47,104.63,104.46,104.61,8817.0,94.1307,94.2749,94.1217,94.2568,8817.0
2016-01-28 12:50:00,104.52,104.59,104.28,104.41,8427.0,94.1757,94.2388,93.9595,94.0766,8427.0
2016-01-28 13:00:00,104.41,104.5,104.17,104.18,13989.0,94.0766,94.1577,93.8604,93.8694,13989.0
2016-01-28 13:10:00,104.26,104.35,103.94,103.96,9657.0,93.9415,94.0226,93.6531,93.6712,9657.0
2016-01-28 13:20:00,103.85,104.01,103.75,103.97,17322.0,93.5721,93.7162,93.4819,93.6802,17322.0
2016-01-28 13:30:00,104.01,104.27,104.01,104.22,9935.0,93.7162,93.9505,93.7162,93.9054,9935.0
2016-01-28 13:40:00,104.24,104.38,104.24,104.36,7482.0,93.9235,94.0496,93.9235,94.0316,7482.0
2016-01-28 13:50:00,104.35,104.37,104.01,104.01,13361.0,94.0226,94.0406,93.7162,93.7162,13361.0
2016-01-28 14:00:00,104.02,104.55,104.0,104.46,10614.0,93.7252,94.2028,93.7072,94.1217,10614.0
2016-01-28 14:10:00,104.48,104.61,104.34,104.36,17590.0,94.1397,94.2568,94.0136,94.0316,17590.0
2016-01-28 14:20:00,104.38,104.65,104.36,104.62,16937.0,94.0496,94.2929,94.0316,94.2658,16937.0
2016-01-28 14:30:00,104.62,104.77,104.43,104.43,21316.0,94.2658,94.401,94.0947,94.0947,21316.0
2016-01-28 14:40:00,104.48,104.51,104.23,104.25,21209.0,94.1397,94.1667,93.9144,93.9325,21209.0
2016-01-28 14:50:00,104.26,104.3,104.13,104.3,19205.0,93.9415,93.9775,93.8243,93.9775,19205.0
2016-01-28 15:00:00,104.27,104.38,104.15,104.32,25670.0,93.9505,94.0496,93.8424,93.9955,25670.0
2016-01-28 15:10:00,104.35,104.53,104.33,104.34,26317.0,94.0226,94.1848,94.0045,94.0136,26317.0
2016-01-28 15:20:00,104.36,104.36,104.14,104.14,19268.0,94.0316,94.0316,93.8334,93.8334,19268.0
2016-01-28 15:30:00,104.14,104.38,104.11,104.25,22778.0,93.8334,94.0496,93.8063,93.9325,22778.0
2016-01-28 15:40:00,104.27,104.33,103.88,104.11,42889.0,93.9505,94.0045,93.5991,93.8063,42889.0
2016-01-28 15:50:00,104.12,104.17,104.0,104.01,82365.0,93.8153,93.8604,93.7072,93.7162,82365.0
2016-01-29 09:30:00,104.71,104.87,103.99,104.47,34578.0,94.3469,94.4911,93.6982,94.1307,34578.0
2016-01-29 09:40:00,104.48,104.57,104.16,104.53,17088.0,94.1397,94.2208,93.8514,94.1848,17088.0
2016-01-29 09:50:00,104.59,104.97,104.58,104.76,23402.0,94.2388,94.5812,94.2298,94.392,23402.0
2016-01-29 10:00:00,104.82,105.09,104.8,104.93,40486.0,94.4461,94.6893,94.428,94.5452,40486.0
2016-01-29 10:10:00,105.0,105.1,104.68,104.9,20634.0,94.6082,94.6983,94.3199,94.5181,20634.0
2016-01-29 10:20:00,104.9,105.01,104.52,104.52,19353.0,94.5181,94.6172,94.1757,94.1757,19353.0
2016-01-29 10:30:00,104.5,104.6,104.42,104.53,28132.0,94.1577,94.2478,94.0856,94.1848,28132.0
2016-01-29 10:40:00,104.51,105.15,104.51,105.15,31533.0,94.1667,94.7434,94.1667,94.7434,31533.0
2016-01-29 10:50:00,105.08,105.18,104.7,104.81,13739.0,94.6803,94.7704,94.3379,94.437,13739.0
2016-01-29 11:00:00,104.8,105.12,104.79,105.09,15123.0,94.428,94.7164,94.419,94.6893,15123.0
2016-01-29 11:10:00,105.08,105.08,104.59,104.6,12880.0,94.6803,94.6803,94.2388,94.2478,12880.0
2016-01-29 11:20:00,104.6,105.22,104.6,105.22,20103.0,94.2478,94.8065,94.2478,94.8065,20103.0
2016-01-29 11:30:00,105.22,105.34,104.88,104.88,19247.0,94.8065,94.9146,94.5001,94.5001,19247.0
2016-01-29 11:40:00,104.91,104.94,104.73,104.86,11474.0,94.5271,94.5542,94.365,94.4821,11474.0
2016-01-29 11:50:00,104.87,105.3,104.84,105.17,20202.0,94.4911,94.8785,94.4641,94.7614,20202.0
2016-01-29 12:00:00,105.19,105.35,105.17,105.33,16393.0,94.7794,94.9236,94.7614,94.9056,16393.0
2016-01-29 12:10:00,105.33,105.56,105.33,105.55,14994.0,94.9056,95.1128,94.9056,95.1038,14994.0
2016-01-29 12:20:00,105.54,105.65,105.54,105.55,27678.0,95.0948,95.1939,95.0948,95.1038,27678.0
2016-01-29 12:30:00,105.55,105.62,105.41,105.53,29741.0,95.1038,95.1669,94.9777,95.0858,29741.0
2016-01-29 12:40:00,105.56,105.63,105.46,105.6,13850.0,95.1128,95.1759,95.0227,95.1489,13850.0
2016-01-29 12:50:00,105.57,105.61,105.47,105.55,14874.0,95.1218,95.1579,95.0317,95.1038,14874.0
2016-01-29 13:00:00,105.53,105.72,105.53,105.69,25788.0,95.0858,95.257,95.0858,95.2299,25788.0
2016-01-29 13:10:00,105.7,105.82,105.7,105.78,13300.0,95.239,95.3471,95.239,95.311,13300.0
2016-01-29 13:20:00,105.78,105.82,105.66,105.68,18979.0,95.311,95.3471,95.2029,95.2209,18979.0
2016-01-29 13:30:00,105.69,106.36,105.61,106.36,65047.0,95.2299,95.8336,95.1579,95.8336,65047.0
2016-01-29 13:40:00,106.35,106.87,106.35,106.87,84467.0,95.8246,96.2932,95.8246,96.2932,84467.0
2016-01-29 13:50:00,106.87,106.96,106.79,106.93,51481.0,96.2932,96.3743,96.2211,96.3472,51481.0
2016-01-29 14:00:00,106.89,106.92,106.67,106.71,36815.0,96.3112,96.3382,96.113,96.149,36815.0
2016-01-29 14:10:00,106.7,106.99,106.68,106.99,32030.0,96.14,96.4013,96.122,96.4013,32030.0
2016-01-29 14:20:00,106.99,107.37,106.97,107.37,38584.0,96.4013,96.7437,96.3833,96.7437,38584.0
2016-01-29 14:30:00,107.33,107.38,107.21,107.3,60868.0,96.7076,96.7527,96.5995,96.6806,60868.0
2016-01-29 14:40:00,107.3,107.42,107.22,107.42,30375.0,96.6806,96.7887,96.6085,96.7887,30375.0
2016-01-29 14:50:00,107.43,107.5,107.21,107.33,41825.0,96.7977,96.8608,96.5995,96.7076,41825.0
2016-01-29 15:00:00,107.38,107.54,107.29,107.53,36928.0,96.7527,96.8969,96.6716,96.8878,36928.0
2016-01-29 15:10:00,107.53,107.6,107.46,107.55,46814.0,96.8878,96.9509,96.8248,96.9059,46814.0
2016-01-29 15:20:00,107.54,107.71,107.47,107.69,32155.0,96.8969,97.05,96.8338,97.032,32155.0
2016-01-29 15:30:00,107.66,107.7,107.5,107.51,52214.0,97.005,97.041,96.8608,96.8698,52214.0
2016-01-29 15:40:00,107.52,107.93,107.5,107.93,90190.0,96.8788,97.2483,96.8608,97.2483,90190.0
2016-01-29 15:50:00,107.94,107.98,107.55,107.86,227841.0,97.2573,97.2933,96.9059,97.1852,227841.0
2016-02-01 09:30:00,106.56,106.56,105.48,106.25,79937.0,96.0138,96.0138,95.0407,95.7345,79937.0
2016-02-01 09:40:00,106.3,106.62,106.05,106.16,32307.0,95.7796,96.0679,95.5543,95.6534,32307.0
2016-02-01 09:50:00,106.05,106.62,105.96,106.42,16529.0,95.5543,96.0679,95.4732,95.8877,16529.0
2016-02-01 10:00:00,106.52,106.88,105.97,106.79,16946.0,95.9778,96.3022,95.4822,96.2211,16946.0
2016-02-01 10:10:00,106.87,107.22,106.69,106.8,19485.0,96.2932,96.6085,96.131,96.2301,19485.0
2016-02-01 10:20:00,106.83,107.22,106.8,107.07,12837.0,96.2571,96.6085,96.2301,96.4734,12837.0
2016-02-01 10:30:00,107.02,107.26,106.96,107.15,22730.0,96.4283,96.6446,96.3743,96.5455,22730.0
2016-02-01 10:40:00,107.16,107.5,107.09,107.35,5642.0,96.5545,96.8608,96.4914,96.7257,5642.0
2016-02-01 10:50:00,107.28,107.53,107.23,107.48,4299.0,96.6626,96.8878,96.6175,96.8428,4299.0
2016-02-01 11:00:00,107.46,107.48,107.21,107.32,9143.0,96.8248,96.8428,96.5995,96.6986,9143.0
2016-02-01 11:10:00,107.25,107.38,107.19,107.32,7284.0,96.6356,96.7527,96.5815,96.6986,7284.0
2016-02-01 11:20:00,107.21,107.21,106.9,107.01,8771.0,96.5995,96.5995,96.3202,96.4193,8771.0
2016-02-01 11:30:00,107.02,107.23,106.89,107.23,12648.0,96.4283,96.6175,96.3112,96.6175,12648.0
2016-02-01 11:40:00,107.23,107.23,107.04,107.08,17848.0,96.6175,96.6175,96.4463,96.4824,17848.0
2016-02-01 11:50:00,107.03,107.14,106.93,106.97,27150.0,96.4373,96.5364,96.3472,96.3833,27150.0
2016-02-01 12:00:00,106.99,107.03,106.72,106.86,12744.0,96.4013,96.4373,96.158,96.2842,12744.0
2016-02-01 12:10:00,106.84,106.89,106.72,106.81,7698.0,96.2661,96.3112,96.158,96.2391,7698.0
2016-02-01 12:20:00,106.82,106.82,106.67,106.73,12783.0,96.2481,96.2481,96.113,96.167,12783.0
2016-02-01 12:30:00,106.73,106.91,106.72,106.82,12061.0,96.167,96.3292,96.158,96.2481,12061.0
2016-02-01 12:40:00,106.83,106.92,106.71,106.77,13081.0,96.2571,96.3382,96.149,96.2031,13081.0
2016-02-01 12:50:00,106.79,106.86,106.66,106.85,11956.0,96.2211,96.2842,96.1039,96.2751,11956.0
2016-02-01 13:00:00,106.88,107.06,106.78,106.82,6514.0,96.3022,96.4644,96.2121,96.2481,6514.0
2016-02-01 13:10:00,106.82,106.92,106.76,106.8,6566.0,96.2481,96.3382,96.1941,96.2301,6566.0
2016-02-01 13:20:00,106.79,107.04,106.79,106.99,17822.0,96.2211,96.4463,96.2211,96.4013,17822.0
2016-02-01 13:30:00,107.01,107.04,106.78,106.82,12846.0,96.4193,96.4463,96.2121,96.2481,12846.0
2016-02-01 13:40:00,106.82,106.96,106.72,106.96,10404.0,96.2481,96.3743,96.158,96.3743,10404.0
2016-02-01 13:50:00,106.95,107.02,106.82,106.98,13849.0,96.3652,96.4283,96.2481,96.3923,13849.0
2016-02-01 14:00:00,106.99,107.08,106.85,106.86,15704.0,96.4013,96.4824,96.2751,96.2842,15704.0
2016-02-01 14:10:00,106.87,106.91,106.67,106.7,26369.0,96.2932,96.3292,96.113,96.14,26369.0
2016-02-01 14:20:00,106.7,106.78,106.63,106.71,26820.0,96.14,96.2121,96.0769,96.149,26820.0
2016-02-01 14:30:00,106.73,106.76,106.65,106.72,18166.0,96.167,96.1941,96.0949,96.158,18166.0
2016-02-01 14:40:00,106.71,106.85,106.68,106.73,37457.0,96.149,96.2751,96.122,96.167,37457.0
2016-02-01 14:50:00,106.75,106.9,106.68,106.84,13526.0,96.185,96.3202,96.122,96.2661,13526.0
2016-02-01 15:00:00,106.84,107.06,106.84,107.03,16302.0,96.2661,96.4644,96.2661,96.4373,16302.0
2016-02-01 15:10:00,107.0,107.31,106.94,107.3,17065.0,96.4103,96.6896,96.3562,96.6806,17065.0
2016-02-01 15:20:00,107.3,107.59,107.3,107.56,14875.0,96.6806,96.9419,96.6806,96.9149,14875.0
2016-02-01 15:30:00,107.57,107.63,107.37,107.38,31949.0,96.9239,96.9779,96.7437,96.7527,31949.0
2016-02-01 15:40:00,107.34,107.65,107.34,107.44,24848.0,96.7166,96.996,96.7166,96.8068,24848.0
2016-02-01 15:50:00,107.43,107.52,107.26,107.4,59834.0,96.7977,96.8788,96.6446,96.7707,59834.0
2016-02-02 09:30:00,106.54,106.54,105.22,105.64,42017.0,95.9958,95.9958,94.8065,95.1849,42017.0
2016-02-02 09:40:00,105.65,105.85,105.37,105.84,17670.0,95.1939,95.3741,94.9416,95.3651,17670.0
2016-02-02 09:50:00,105.76,105.76,105.46,105.66,23794.0,95.293,95.293,95.0227,95.2029,23794.0
2016-02-02 10:00:00,105.6,106.17,105.5,106.17,28001.0,95.1489,95.6624,95.0588,95.6624,28001.0
2016-02-02 10:10:00,106.17,106.22,105.4,105.58,19323.0,95.6624,95.7075,94.9686,95.1308,19323.0
2016-02-02 10:20:00,105.53,105.58,105.13,105.28,29279.0,95.0858,95.1308,94.7254,94.8605,29279.0
2016-02-02 10:30:00,105.27,105.46,105.15,105.44,19531.0,94.8515,95.0227,94.7434,95.0047,19531.0
2016-02-02 10:40:00,105.44,105.53,105.3,105.47,14570.0,95.0047,95.0858,94.8785,95.0317,14570.0
2016-02-02 10:50:00,105.44,105.56,105.35,105.42,17751.0,95.0047,95.1128,94.9236,94.9867,17751.0
2016-02-02 11:00:00,105.4,105.42,105.21,105.34,25520.0,94.9686,94.9867,94.7975,94.9146,25520.0
2016-02-02 11:10:00,105.33,105.77,105.24,105.72,32510.0,94.9056,95.302,94.8245,95.257,32510.0
2016-02-02 11:20:00,105.74,105.88,105.61,105.63,11847.0,95.275,95.4011,95.1579,95.1759,11847.0
2016-02-02 11:30:00,105.64,106.01,105.61,105.97,16907.0,95.1849,95.5183,95.1579,95.4822,16907.0
2016-02-02 11:40:00,105.96,106.02,105.72,105.76,13844.0,95.4732,95.5273,95.257,95.293,13844.0
2016-02-02 11:50:00,105.71,105.77,105.58,105.69,20684.0,95.248,95.302,95.1308,95.2299,20684.0
2016-02-02 12:00:00,105.7,105.78,105.26,105.26,12754.0,95.239,95.311,94.8425,94.8425,12754.0
2016-02-02 12:10:00,105.23,105.33,104.96,105.25,28188.0,94.8155,94.9056,94.5722,94.8335,28188.0
2016-02-02 12:20:00,105.26,105.31,105.13,105.26,10857.0,94.8425,94.8876,94.7254,94.8425,10857.0
2016-02-02 12:30:00,105.28,105.29,105.1,105.17,14447.0,94.8605,94.8695,94.6983,94.7614,14447.0
2016-02-02 12:40:00,105.2,105.38,105.13,105.31,8311.0,94.7884,94.9506,94.7254,94.8876,8311.0
2016-02-02 12:50:00,105.31,105.38,105.05,105.34,15209.0,94.8876,94.9506,94.6533,94.9146,15209.0
2016-02-02 13:00:00,105.33,105.33,105.17,105.29,10333.0,94.9056,94.9056,94.7614,94.8695,10333.0
2016-02-02 13:10:00,105.29,105.42,105.27,105.4,11478.0,94.8695,94.9867,94.8515,94.9686,11478.0
2016-02-02 13:20:00,105.39,105.67,105.31,105.66,13037.0,94.9596,95.2119,94.8876,95.2029,13037.0
2016-02-02 13:30:00,105.63,105.69,105.39,105.42,9355.0,95.1759,95.2299,94.9596,94.9867,9355.0
2016-02-02 13:40:00,105.37,105.49,105.25,105.29,8232.0,94.9416,95.0497,94.8335,94.8695,8232.0
2016-02-02 13:50:00,105.28,105.37,105.16,105.22,14731.0,94.8605,94.9416,94.7524,94.8065,14731.0
2016-02-02 14:00:00,105.24,105.33,105.17,105.2,13019.0,94.8245,94.9056,94.7614,94.7884,13019.0
2016-02-02 14:10:00,105.18,105.21,105.0,105.11,60648.0,94.7704,94.7975,94.6082,94.7074,60648.0
2016-02-02 14:20:00,105.07,105.13,104.86,105.03,17231.0,94.6713,94.7254,94.4821,94.6353,17231.0
2016-02-02 14:30:00,105.02,105.17,104.98,105.11,20516.0,94.6263,94.7614,94.5902,94.7074,20516.0
2016-02-02 14:40:00,105.11,105.28,105.08,105.25,25444.0,94.7074,94.8605,94.6803,94.8335,25444.0
2016-02-02 14:50:00,105.24,105.32,105.08,105.09,13914.0,94.8245,94.8966,94.6803,94.6893,13914.0
2016-02-02 15:00:00,105.12,105.14,104.82,104.83,24524.0,94.7164,94.7344,94.4461,94.4551,24524.0
2016-02-02 15:10:00,104.81,105.05,104.72,105.01,23342.0,94.437,94.6533,94.3559,94.6172,23342.0
2016-02-02 15:20:00,105.05,105.1,104.79,105.05,19382.0,94.6533,94.6983,94.419,94.6533,19382.0
2016-02-02 15:30:00,105.05,105.27,105.04,105.07,25121.0,94.6533,94.8515,94.6443,94.6713,25121.0
2016-02-02 15:40:00,105.08,105.17,104.77,104.88,73847.0,94.6803,94.7614,94.401,94.5001,73847.0
2016-02-02 15:50:00,104.88,105.02,104.69,104.93,147321.0,94.5001,94.6263,94.3289,94.5452,147321.0
2016-02-03 09:30:00,106.9,107.9,106.11,106.52,71347.0,96.3202,97.2212,95.6084,95.9778,71347.0
2016-02-03 09:40:00,106.51,106.53,106.01,106.41,23429.0,95.9688,95.9868,95.5183,95.8787,23429.0
2016-02-03 09:50:00,106.45,106.53,106.06,106.21,20526.0,95.9147,95.9868,95.5633,95.6985,20526.0
2016-02-03 10:00:00,106.28,106.28,105.02,105.13,28517.0,95.7616,95.7616,94.6263,94.7254,28517.0
2016-02-03 10:10:00,105.13,105.24,104.71,105.0,19202.0,94.7254,94.8245,94.3469,94.6082,19202.0
2016-02-03 10:20:00,105.03,105.11,104.5,104.6,15949.0,94.6353,94.7074,94.1577,94.2478,15949.0
2016-02-03 10:30:00,104.5,104.64,104.22,104.25,40230.0,94.1577,94.2839,93.9054,93.9325,40230.0
2016-02-03 10:40:00,104.25,104.35,104.15,104.25,98554.0,93.9325,94.0226,93.8424,93.9325,98554.0
2016-02-03 10:50:00,104.25,104.81,104.21,104.58,45276.0,93.9325,94.437,93.8964,94.2298,45276.0
2016-02-03 11:00:00,104.65,104.65,104.28,104.47,18797.0,94.2929,94.2929,93.9595,94.1307,18797.0
2016-02-03 11:10:00,104.47,104.63,104.27,104.44,62352.0,94.1307,94.2749,93.9505,94.1037,62352.0
2016-02-03 11:20:00,104.41,105.34,104.39,105.16,34806.0,94.0766,94.9146,94.0586,94.7524,34806.0
2016-02-03 11:30:00,105.12,105.26,104.94,105.19,18458.0,94.7164,94.8425,94.5542,94.7794,18458.0
2016-02-03 11:40:00,105.25,105.29,105.13,105.15,34087.0,94.8335,94.8695,94.7254,94.7434,34087.0
2016-02-03 11:50:00,105.15,105.26,104.83,104.88,18110.0,94.7434,94.8425,94.4551,94.5001,18110.0
2016-02-03 12:00:00,104.89,105.18,104.84,105.09,30404.0,94.5091,94.7704,94.4641,94.6893,30404.0
2016-02-03 12:10:00,105.09,105.27,104.88,105.13,10400.0,94.6893,94.8515,94.5001,94.7254,10400.0
2016-02-03 12:20:00,105.15,105.49,105.15,105.46,10953.0,94.7434,95.0497,94.7434,95.0227,10953.0
2016-02-03 12:30:00,105.32,105.32,105.03,105.13,10199.0,94.8966,94.8966,94.6353,94.7254,10199.0
2016-02-03 12:40:00,105.12,105.24,105.02,105.11,6300.0,94.7164,94.8245,94.6263,94.7074,6300.0
2016-02-03 12:50:00,105.16,105.46,105.07,105.38,10403.0,94.7524,95.0227,94.6713,94.9506,10403.0
2016-02-03 13:00:00,105.4,105.57,105.3,105.3,12150.0,94.9686,95.1218,94.8785,94.8785,12150.0
2016-02-03 13:10:00,105.32,105.4,105.22,105.26,8013.0,94.8966,94.9686,94.8065,94.8425,8013.0
2016-02-03 13:20:00,105.29,105.38,105.17,105.22,12218.0,94.8695,94.9506,94.7614,94.8065,12218.0
2016-02-03 13:30:00,105.22,105.25,104.93,104.93,10136.0,94.8065,94.8335,94.5452,94.5452,10136.0
2016-02-03 13:40:00,104.93,105.21,104.91,105.21,8398.0,94.5452,94.7975,94.5271,94.7975,8398.0
2016-02-03 13:50:00,105.23,105.32,105.07,105.09,11050.0,94.8155,94.8966,94.6713,94.6893,11050.0
2016-02-03 14:00:00,105.09,105.45,105.09,105.43,15138.0,94.6893,95.0137,94.6893,94.9957,15138.0
2016-02-03 14:10:00,105.46,105.78,105.45,105.53,20247.0,95.0227,95.311,95.0137,95.0858,20247.0
2016-02-03 14:20:00,105.56,106.63,105.56,106.45,28347.0,95.1128,96.0769,95.1128,95.9147,28347.0
2016-02-03 14:30:00,106.43,106.56,106.27,106.35,26061.0,95.8967,96.0138,95.7525,95.8246,26061.0
2016-02-03 14:40:00,106.38,106.88,106.3,106.8,31872.0,95.8517,96.3022,95.7796,96.2301,31872.0
2016-02-03 14:50:00,106.78,106.86,106.46,106.79,23439.0,96.2121,96.2842,95.9237,96.2211,23439.0
2016-02-03 15:00:00,106.83,106.88,106.5,106.8,38712.0,96.2571,96.3022,95.9598,96.2301,38712.0
2016-02-03 15:10:00,106.86,106.97,106.66,106.85,37331.0,96.2842,96.3833,96.1039,96.2751,37331.0
2016-02-03 15:20:00,106.86,106.95,106.63,106.64,19302.0,96.2842,96.3652,96.0769,96.0859,19302.0
2016-02-03 15:30:00,106.66,106.81,106.53,106.65,36773.0,96.1039,96.2391,95.9868,96.0949,36773.0
2016-02-03 15:40:00,106.63,107.08,106.5,106.98,44282.0,96.0769,96.4824,95.9598,96.3923,44282.0
2016-02-03 15:50:00,106.97,107.28,106.92,107.27,116030.0,96.3833,96.6626,96.3382,96.6536,116030.0
2016-02-04 09:30:00,107.46,108.49,107.12,107.79,28107.0,96.8248,97.7528,96.5184,97.1221,28107.0
2016-02-04 09:40:00,107.67,108.28,107.49,108.11,24162.0,97.014,97.5636,96.8518,97.4104,24162.0
2016-02-04 09:50:00,108.07,108.72,108.07,108.67,39619.0,97.3744,97.9601,97.3744,97.915,39619.0
2016-02-04 10:00:00,108.61,108.88,108.05,108.82,33632.0,97.861,98.1042,97.3564,98.0502,33632.0
2016-02-04 10:10:00,108.78,109.6,108.76,109.58,59769.0,98.0141,98.753,97.9961,98.735,59769.0
2016-02-04 10:20:00,109.53,109.59,108.9,108.92,48771.0,98.6899,98.744,98.1223,98.1403,48771.0
2016-02-04 10:30:00,108.82,109.03,108.63,108.91,30962.0,98.0502,98.2394,97.879,98.1313,30962.0
2016-02-04 10:40:00,108.89,109.22,108.82,109.19,25384.0,98.1132,98.4106,98.0502,98.3836,25384.0
2016-02-04 10:50:00,109.26,109.69,109.24,109.51,37636.0,98.4466,98.8341,98.4286,98.6719,37636.0
2016-02-04 11:00:00,109.55,109.55,108.85,108.93,19000.0,98.7079,98.7079,98.0772,98.1493,19000.0
2016-02-04 11:10:00,108.88,108.96,108.55,108.57,20138.0,98.1042,98.1763,97.8069,97.8249,20138.0
2016-02-04 11:20:00,108.58,108.59,108.31,108.35,35662.0,97.8339,97.8429,97.5906,97.6267,35662.0
2016-02-04 11:30:00,108.31,108.53,108.08,108.47,16595.0,97.5906,97.7889,97.3834,97.7348,16595.0
2016-02-04 11:40:00,108.48,108.64,108.05,108.19,14011.0,97.7438,97.888,97.3564,97.4825,14011.0
2016-02-04 11:50:00,108.2,108.31,108.0,108.28,22752.0,97.4915,97.5906,97.3113,97.5636,22752.0
2016-02-04 12:00:00,108.32,108.93,108.25,108.86,25021.0,97.5997,98.1493,97.5366,98.0862,25021.0
2016-02-04 12:10:00,108.91,109.08,108.81,108.9,21422.0,98.1313,98.2844,98.0412,98.1223,21422.0
2016-02-04 12:20:00,108.94,108.99,108.59,108.72,8596.0,98.1583,98.2034,97.8429,97.9601,8596.0
2016-02-04 12:30:00,108.68,108.99,108.51,108.93,12363.0,97.924,98.2034,97.7709,98.1493,12363.0
2016-02-04 12:40:00,108.95,109.21,108.86,108.96,10451.0,98.1673,98.4016,98.0862,98.1763,10451.0
2016-02-04 12:50:00,109.02,109.03,108.72,108.81,12034.0,98.2304,98.2394,97.9601,98.0412,12034.0
2016-02-04 13:00:00,108.77,108.98,108.74,108.95,13729.0,98.0051,98.1943,97.9781,98.1673,13729.0
2016-02-04 13:10:00,109.05,109.21,108.94,108.96,8600.0,98.2574,98.4016,98.1583,98.1763,8600.0
2016-02-04 13:20:00,108.88,109.03,108.73,108.88,8230.0,98.1042,98.2394,97.9691,98.1042,8230.0
2016-02-04 13:30:00,108.94,109.06,108.74,108.84,11444.0,98.1583,98.2664,97.9781,98.0682,11444.0
2016-02-04 13:40:00,108.81,108.81,108.37,108.38,11182.0,98.0412,98.0412,97.6447,97.6537,11182.0
2016-02-04 13:50:00,108.4,108.68,108.34,108.65,10938.0,97.6717,97.924,97.6177,97.897,10938.0
2016-02-04 14:00:00,108.64,108.66,108.17,108.27,17861.0,97.888,97.906,97.4645,97.5546,17861.0
2016-02-04 14:10:00,108.21,108.63,108.17,108.57,11069.0,97.5005,97.879,97.4645,97.8249,11069.0
2016-02-04 14:20:00,108.59,108.66,108.41,108.44,12579.0,97.8429,97.906,97.6808,97.7078,12579.0
2016-02-04 14:30:00,108.47,108.56,108.32,108.32,10820.0,97.7348,97.8159,97.5997,97.5997,10820.0
2016-02-04 14:40:00,108.35,108.53,108.3,108.44,12574.0,97.6267,97.7889,97.5816,97.7078,12574.0
2016-02-04 14:50:00,108.47,108.58,108.2,108.58,20876.0,97.7348,97.8339,97.4915,97.8339,20876.0
2016-02-04 15:00:00,108.6,108.6,108.3,108.45,17850.0,97.8519,97.8519,97.5816,97.7168,17850.0
2016-02-04 15:10:00,108.33,108.88,108.33,108.67,23076.0,97.6087,98.1042,97.6087,97.915,23076.0
2016-02-04 15:20:00,108.69,108.83,108.62,108.66,19001.0,97.933,98.0592,97.87,97.906,19001.0
2016-02-04 15:30:00,108.67,108.9,108.57,108.88,28732.0,97.915,98.1223,97.8249,98.1042,28732.0
2016-02-04 15:40:00,108.9,109.13,108.8,109.13,43407.0,98.1223,98.3295,98.0322,98.3295,43407.0
2016-02-04 15:50:00,109.12,109.24,109.02,109.16,110981.0,98.3205,98.4286,98.2304,98.3565,110981.0
2016-02-05 09:30:00,108.89,108.89,107.81,107.93,68102.0,98.1132,98.1132,97.1401,97.2483,68102.0
2016-02-05 09:40:00,107.84,108.02,107.31,107.41,41795.0,97.1672,97.3294,96.6896,96.7797,41795.0
2016-02-05 09:50:00,107.38,107.68,107.27,107.32,50907.0,96.7527,97.023,96.6536,96.6986,50907.0
2016-02-05 10:00:00,107.25,108.13,107.24,107.81,55175.0,96.6356,97.4285,96.6265,97.1401,55175.0
2016-02-05 10:10:00,107.82,108.1,107.56,107.65,28165.0,97.1491,97.4014,96.9149,96.996,28165.0
2016-02-05 10:20:00,107.59,107.95,107.22,107.32,13948.0,96.9419,97.2663,96.6085,96.6986,13948.0
2016-02-05 10:30:00,107.33,107.87,107.29,107.87,6152.0,96.7076,97.1942,96.6716,97.1942,6152.0
2016-02-05 10:40:00,107.86,107.96,107.4,107.41,10564.0,97.1852,97.2753,96.7707,96.7797,10564.0
2016-02-05 10:50:00,107.44,107.44,107.01,107.05,5535.0,96.8068,96.8068,96.4193,96.4554,5535.0
2016-02-05 11:00:00,107.05,107.16,106.63,106.81,17544.0,96.4554,96.5545,96.0769,96.2391,17544.0
2016-02-05 11:10:00,106.75,107.02,106.69,106.78,9756.0,96.185,96.4283,96.131,96.2121,9756.0
2016-02-05 11:20:00,106.8,106.83,106.43,106.54,14546.0,96.2301,96.2571,95.8967,95.9958,14546.0
2016-02-05 11:30:00,106.59,106.68,106.53,106.54,26941.0,96.0409,96.122,95.9868,95.9958,26941.0
2016-02-05 11:40:00,106.61,106.67,106.35,106.55,13487.0,96.0589,96.113,95.8246,96.0048,13487.0
2016-02-05 11:50:00,106.58,106.69,106.45,106.6,11683.0,96.0319,96.131,95.9147,96.0499,11683.0
2016-02-05 12:00:00,106.6,106.88,106.6,106.64,13797.0,96.0499,96.3022,96.0499,96.0859,13797.0
2016-02-05 12:10:00,106.65,106.8,106.46,106.71,14485.0,96.0949,96.2301,95.9237,96.149,14485.0
2016-02-05 12:20:00,106.7,106.79,106.62,106.72,18145.0,96.14,96.2211,96.0679,96.158,18145.0
2016-02-05 12:30:00,106.7,106.92,106.64,106.9,29448.0,96.14,96.3382,96.0859,96.3202,29448.0
2016-02-05 12:40:00,106.82,106.83,106.63,106.68,16333.0,96.2481,96.2571,96.0769,96.122,16333.0
2016-02-05 12:50:00,106.69,106.7,106.25,106.38,24026.0,96.131,96.14,95.7345,95.8517,24026.0
2016-02-05 13:00:00,106.45,106.68,106.43,106.68,22632.0,95.9147,96.122,95.8967,96.122,22632.0
2016-02-05 13:10:00,106.65,106.68,106.53,106.68,7315.0,96.0949,96.122,95.9868,96.122,7315.0
2016-02-05 13:20:00,106.67,106.81,106.58,106.72,12484.0,96.113,96.2391,96.0319,96.158,12484.0
2016-02-05 13:30:00,106.73,106.73,106.48,106.56,13319.0,96.167,96.167,95.9418,96.0138,13319.0
2016-02-05 13:40:00,106.49,106.52,106.29,106.29,7230.0,95.9508,95.9778,95.7706,95.7706,7230.0
2016-02-05 13:50:00,106.26,106.4,106.2,106.31,24791.0,95.7435,95.8697,95.6895,95.7886,24791.0
2016-02-05 14:00:00,106.34,106.42,106.26,106.34,12363.0,95.8156,95.8877,95.7435,95.8156,12363.0
2016-02-05 14:10:00,106.31,106.31,105.96,106.13,12490.0,95.7886,95.7886,95.4732,95.6264,12490.0
2016-02-05 14:20:00,106.13,106.14,105.97,105.97,15978.0,95.6264,95.6354,95.4822,95.4822,15978.0
2016-02-05 14:30:00,105.97,106.22,105.94,106.13,15373.0,95.4822,95.7075,95.4552,95.6264,15373.0
2016-02-05 14:40:00,106.13,106.15,105.93,106.14,18757.0,95.6264,95.6444,95.4462,95.6354,18757.0
2016-02-05 14:50:00,106.12,106.23,105.96,106.02,18227.0,95.6174,95.7165,95.4732,95.5273,18227.0
2016-02-05 15:00:00,105.99,105.99,105.81,105.93,16047.0,95.5003,95.5003,95.3381,95.4462,16047.0
2016-02-05 15:10:00,105.91,106.15,105.83,106.15,17351.0,95.4282,95.6444,95.3561,95.6444,17351.0
2016-02-05 15:20:00,106.11,106.14,105.84,105.84,28900.0,95.6084,95.6354,95.3651,95.3651,28900.0
2016-02-05 15:30:00,105.8,105.92,105.69,105.73,40590.0,95.3291,95.4372,95.2299,95.266,40590.0
2016-02-05 15:40:00,105.7,106.01,105.67,105.83,54411.0,95.239,95.5183,95.2119,95.3561,54411.0
2016-02-05 15:50:00,105.82,106.19,105.77,106.17,129687.0,95.3471,95.6805,95.302,95.6624,129687.0
2016-02-08 09:30:00,105.04,105.72,104.41,104.51,82249.0,94.6443,95.257,94.0766,94.1667,82249.0
2016-02-08 09:40:00,104.51,105.03,104.51,104.76,16269.0,94.1667,94.6353,94.1667,94.392,16269.0
2016-02-08 09:50:00,104.64,104.64,103.94,103.97,41151.0,94.2839,94.2839,93.6531,93.6802,41151.0
2016-02-08 10:00:00,103.84,104.42,103.84,104.0,18776.0,93.563,94.0856,93.563,93.7072,18776.0
2016-02-08 10:10:00,104.02,104.25,103.91,103.91,12910.0,93.7252,93.9325,93.6261,93.6261,12910.0
2016-02-08 10:20:00,103.86,104.31,103.78,104.09,51163.0,93.5811,93.9865,93.509,93.7883,51163.0
2016-02-08 10:30:00,104.0,104.51,103.95,104.41,22700.0,93.7072,94.1667,93.6622,94.0766,22700.0
2016-02-08 10:40:00,104.41,104.41,104.07,104.16,14066.0,94.0766,94.0766,93.7703,93.8514,14066.0
2016-02-08 10:50:00,104.15,104.26,103.82,103.83,18876.0,93.8424,93.9415,93.545,93.554,18876.0
2016-02-08 11:00:00,103.88,103.93,103.45,103.57,41678.0,93.5991,93.6441,93.2116,93.3198,41678.0
2016-02-08 11:10:00,103.53,103.96,103.46,103.9,31993.0,93.2837,93.6712,93.2207,93.6171,31993.0
2016-02-08 11:20:00,103.9,104.08,103.82,103.97,20648.0,93.6171,93.7793,93.545,93.6802,20648.0
2016-02-08 11:30:00,103.99,104.12,103.75,103.78,7926.0,93.6982,93.8153,93.4819,93.509,7926.0
2016-02-08 11:40:00,103.74,103.89,103.56,103.63,15409.0,93.4729,93.6081,93.3108,93.3738,15409.0
2016-02-08 11:50:00,103.6,103.93,103.57,103.93,16095.0,93.3468,93.6441,93.3198,93.6441,16095.0
2016-02-08 12:00:00,103.91,104.05,103.81,103.93,17106.0,93.6261,93.7523,93.536,93.6441,17106.0
2016-02-08 12:10:00,103.94,104.19,103.9,104.07,44173.0,93.6531,93.8784,93.6171,93.7703,44173.0
2016-02-08 12:20:00,104.06,104.3,104.05,104.09,27746.0,93.7613,93.9775,93.7523,93.7883,27746.0
2016-02-08 12:30:00,104.09,104.24,103.97,104.0,27262.0,93.7883,93.9235,93.6802,93.7072,27262.0
2016-02-08 12:40:00,104.0,104.2,104.0,104.13,12874.0,93.7072,93.8874,93.7072,93.8243,12874.0
2016-02-08 12:50:00,104.14,104.23,103.84,103.9,20618.0,93.8334,93.9144,93.563,93.6171,20618.0
2016-02-08 13:00:00,103.94,103.97,103.72,103.74,16909.0,93.6531,93.6802,93.4549,93.4729,16909.0
2016-02-08 13:10:00,103.71,103.75,103.53,103.56,13562.0,93.4459,93.4819,93.2837,93.3108,13562.0
2016-02-08 13:20:00,103.54,103.61,103.25,103.31,28864.0,93.2927,93.3558,93.0314,93.0855,28864.0
2016-02-08 13:30:00,103.29,103.29,103.05,103.09,28970.0,93.0675,93.0675,92.8512,92.8873,28970.0
2016-02-08 13:40:00,103.05,103.06,102.68,102.71,21302.0,92.8512,92.8602,92.5178,92.5449,21302.0
2016-02-08 13:50:00,102.7,102.78,102.6,102.71,26220.0,92.5359,92.6079,92.4458,92.5449,26220.0
2016-02-08 14:00:00,102.71,102.9,102.71,102.75,28032.0,92.5449,92.7161,92.5449,92.5809,28032.0
2016-02-08 14:10:00,102.75,102.76,102.44,102.48,18858.0,92.5809,92.5899,92.3016,92.3376,18858.0
2016-02-08 14:20:00,102.48,102.85,102.46,102.79,20623.0,92.3376,92.671,92.3196,92.617,20623.0
2016-02-08 14:30:00,102.76,102.83,102.56,102.76,20102.0,92.5899,92.653,92.4097,92.5899,20102.0
2016-02-08 14:40:00,102.76,102.84,102.67,102.7,51339.0,92.5899,92.662,92.5088,92.5359,51339.0
2016-02-08 14:50:00,102.67,102.8,102.55,102.78,26132.0,92.5088,92.626,92.4007,92.6079,26132.0
2016-02-08 15:00:00,102.74,102.9,102.68,102.81,40954.0,92.5719,92.7161,92.5178,92.635,40954.0
2016-02-08 15:10:00,102.8,103.37,102.79,103.35,45619.0,92.626,93.1396,92.617,93.1215,45619.0
2016-02-08 15:20:00,103.33,103.33,103.16,103.23,31699.0,93.1035,93.1035,92.9503,93.0134,31699.0
2016-02-08 15:30:00,103.25,103.64,103.25,103.51,44091.0,93.0314,93.3828,93.0314,93.2657,44091.0
2016-02-08 15:40:00,103.52,104.1,103.52,103.84,63966.0,93.2747,93.7973,93.2747,93.563,63966.0
2016-02-08 15:50:00,103.86,103.87,103.42,103.62,145012.0,93.5811,93.5901,93.1846,93.3648,145012.0
2016-02-09 09:30:00,102.91,103.84,102.21,103.66,49847.0,92.7251,93.563,92.0944,93.4009,49847.0
2016-02-09 09:40:00,103.57,104.7,103.47,104.61,28723.0,93.3198,94.3379,93.2297,94.2568,28723.0
2016-02-09 09:50:00,104.66,105.0,104.38,104.96,37773.0,94.3019,94.6082,94.0496,94.5722,37773.0
2016-02-09 10:00:00,105.0,105.66,104.95,105.53,52393.0,94.6082,95.2029,94.5632,95.0858,52393.0
2016-02-09 10:10:00,105.5,105.64,105.24,105.48,41604.0,95.0588,95.1849,94.8245,95.0407,41604.0
2016-02-09 10:20:00,105.46,105.47,105.09,105.44,49534.0,95.0227,95.0317,94.6893,95.0047,49534.0
2016-02-09 10:30:00,105.39,105.47,105.12,105.4,23487.0,94.9596,95.0317,94.7164,94.9686,23487.0
2016-02-09 10:40:00,105.41,105.41,104.97,105.09,31114.0,94.9777,94.9777,94.5812,94.6893,31114.0
2016-02-09 10:50:00,105.09,105.13,104.89,105.02,33488.0,94.6893,94.7254,94.5091,94.6263,33488.0
2016-02-09 11:00:00,104.95,105.41,104.95,105.35,40074.0,94.5632,94.9777,94.5632,94.9236,40074.0
2016-02-09 11:10:00,105.42,105.88,105.37,105.63,23908.0,94.9867,95.4011,94.9416,95.1759,23908.0
2016-02-09 11:20:00,105.63,106.13,105.6,106.01,17858.0,95.1759,95.6264,95.1489,95.5183,17858.0
2016-02-09 11:30:00,105.97,106.04,105.63,105.67,19759.0,95.4822,95.5453,95.1759,95.2119,19759.0
2016-02-09 11:40:00,105.64,105.93,105.63,105.64,10131.0,95.1849,95.4462,95.1759,95.1849,10131.0
2016-02-09 11:50:00,105.66,105.69,105.49,105.49,13092.0,95.2029,95.2299,95.0497,95.0497,13092.0
2016-02-09 12:00:00,105.45,105.52,105.26,105.52,19831.0,95.0137,95.0768,94.8425,95.0768,19831.0
2016-02-09 12:10:00,105.49,105.54,105.18,105.19,13327.0,95.0497,95.0948,94.7704,94.7794,13327.0
2016-02-09 12:20:00,105.17,105.32,105.03,105.22,12277.0,94.7614,94.8966,94.6353,94.8065,12277.0
2016-02-09 12:30:00,105.22,105.55,105.19,105.48,12988.0,94.8065,95.1038,94.7794,95.0407,12988.0
2016-02-09 12:40:00,105.45,105.52,105.34,105.34,9505.0,95.0137,95.0768,94.9146,94.9146,9505.0
2016-02-09 12:50:00,105.3,105.63,105.28,105.56,13824.0,94.8785,95.1759,94.8605,95.1128,13824.0
2016-02-09 13:00:00,105.57,105.69,105.5,105.54,20475.0,95.1218,95.2299,95.0588,95.0948,20475.0
2016-02-09 13:10:00,105.52,105.52,105.02,105.15,10457.0,95.0768,95.0768,94.6263,94.7434,10457.0
2016-02-09 13:20:00,105.15,105.5,105.08,105.48,13843.0,94.7434,95.0588,94.6803,95.0407,13843.0
2016-02-09 13:30:00,105.51,105.75,105.41,105.48,19642.0,95.0678,95.284,94.9777,95.0407,19642.0
2016-02-09 13:40:00,105.49,105.76,105.37,105.68,26876.0,95.0497,95.293,94.9416,95.2209,26876.0
2016-02-09 13:50:00,105.68,105.85,105.45,105.74,23352.0,95.2209,95.3741,95.0137,95.275,23352.0
2016-02-09 14:00:00,105.8,106.39,105.79,106.27,24392.0,95.3291,95.8607,95.3201,95.7525,24392.0
2016-02-09 14:10:00,106.34,106.5,106.26,106.45,57958.0,95.8156,95.9598,95.7435,95.9147,57958.0
2016-02-09 14:20:00,106.46,106.51,106.23,106.23,49506.0,95.9237,95.9688,95.7165,95.7165,49506.0
2016-02-09 14:30:00,106.28,106.86,106.26,106.81,19135.0,95.7616,96.2842,95.7435,96.2391,19135.0
2016-02-09 14:40:00,106.89,107.15,106.75,106.78,29122.0,96.3112,96.5455,96.185,96.2121,29122.0
2016-02-09 14:50:00,106.82,107.0,106.77,106.96,15265.0,96.2481,96.4103,96.2031,96.3743,15265.0
2016-02-09 15:00:00,106.98,107.7,106.93,107.58,30438.0,96.3923,97.041,96.3472,96.9329,30438.0
2016-02-09 15:10:00,107.6,107.61,107.31,107.32,52537.0,96.9509,96.9599,96.6896,96.6986,52537.0
2016-02-09 15:20:00,107.35,107.38,107.08,107.23,68152.0,96.7257,96.7527,96.4824,96.6175,68152.0
2016-02-09 15:30:00,107.2,107.65,107.12,107.49,59343.0,96.5905,96.996,96.5184,96.8518,59343.0
2016-02-09 15:40:00,107.49,107.51,107.0,107.14,81710.0,96.8518,96.8698,96.4103,96.5364,81710.0
2016-02-09 15:50:00,107.16,107.35,107.15,107.25,98029.0,96.5545,96.7257,96.5455,96.6356,98029.0
2016-02-10 09:30:00,107.62,108.34,107.1,107.93,37749.0,96.9689,97.6177,96.5004,97.2483,37749.0
2016-02-10 09:40:00,107.95,108.17,107.35,108.15,16723.0,97.2663,97.4645,96.7257,97.4465,16723.0
2016-02-10 09:50:00,108.14,108.33,107.75,108.0,12877.0,97.4375,97.6087,97.0861,97.3113,12877.0
2016-02-10 10:00:00,108.07,108.3,107.86,108.23,22059.0,97.3744,97.5816,97.1852,97.5186,22059.0
2016-02-10 10:10:00,108.24,109.14,108.24,109.14,17690.0,97.5276,98.3385,97.5276,98.3385,17690.0
2016-02-10 10:20:00,109.06,109.32,108.75,108.77,26400.0,98.2664,98.5007,97.9871,98.0051,26400.0
2016-02-10 10:30:00,108.76,109.65,108.73,108.85,15086.0,97.9961,98.798,97.9691,98.0772,15086.0
2016-02-10 10:40:00,108.77,108.81,108.56,108.71,15698.0,98.0051,98.0412,97.8159,97.9511,15698.0
2016-02-10 10:50:00,108.76,108.87,108.42,108.47,33732.0,97.9961,98.0952,97.6898,97.7348,33732.0
2016-02-10 11:00:00,108.52,108.65,108.14,108.21,16469.0,97.7799,97.897,97.4375,97.5005,16469.0
2016-02-10 11:10:00,108.22,108.35,108.06,108.35,17064.0,97.5096,97.6267,97.3654,97.6267,17064.0
2016-02-10 11:20:00,108.4,108.56,107.9,107.99,24169.0,97.6717,97.8159,97.2212,97.3023,24169.0
2016-02-10 11:30:00,107.98,107.98,107.06,107.09,34742.0,97.2933,97.2933,96.4644,96.4914,34742.0
2016-02-10 11:40:00,107.13,107.65,107.0,107.63,24532.0,96.5274,96.996,96.4103,96.9779,24532.0
2016-02-10 11:50:00,107.6,107.62,107.34,107.34,23469.0,96.9509,96.9689,96.7166,96.7166,23469.0
2016-02-10 12:00:00,107.36,107.47,107.12,107.34,27233.0,96.7347,96.8338,96.5184,96.7166,27233.0
2016-02-10 12:10:00,107.31,107.39,107.17,107.29,9905.0,96.6896,96.7617,96.5635,96.6716,9905.0
2016-02-10 12:20:00,107.33,107.62,107.33,107.41,38900.0,96.7076,96.9689,96.7076,96.7797,38900.0
2016-02-10 12:30:00,107.46,107.83,107.38,107.77,16329.0,96.8248,97.1582,96.7527,97.1041,16329.0
2016-02-10 12:40:00,107.79,107.84,107.54,107.72,7658.0,97.1221,97.1672,96.8969,97.059,7658.0
2016-02-10 12:50:00,107.71,107.93,107.52,107.9,8541.0,97.05,97.2483,96.8788,97.2212,8541.0
2016-02-10 13:00:00,107.87,107.92,107.63,107.67,11005.0,97.1942,97.2392,96.9779,97.014,11005.0
2016-02-10 13:10:00,107.62,107.69,107.45,107.6,9439.0,96.9689,97.032,96.8158,96.9509,9439.0
2016-02-10 13:20:00,107.65,107.72,107.37,107.44,8177.0,96.996,97.059,96.7437,96.8068,8177.0
2016-02-10 13:30:00,107.47,107.47,107.22,107.32,6947.0,96.8338,96.8338,96.6085,96.6986,6947.0
2016-02-10 13:40:00,107.35,107.58,107.32,107.55,8123.0,96.7257,96.9329,96.6986,96.9059,8123.0
2016-02-10 13:50:00,107.52,107.52,107.32,107.33,8448.0,96.8788,96.8788,96.6986,96.7076,8448.0
2016-02-10 14:00:00,107.35,107.57,107.31,107.41,11599.0,96.7257,96.9239,96.6896,96.7797,11599.0
2016-02-10 14:10:00,107.46,107.62,107.46,107.56,9720.0,96.8248,96.9689,96.8248,96.9149,9720.0
2016-02-10 14:20:00,107.64,107.66,107.28,107.42,10212.0,96.987,97.005,96.6626,96.7887,10212.0
2016-02-10 14:30:00,107.42,107.62,107.14,107.14,16857.0,96.7887,96.9689,96.5364,96.5364,16857.0
2016-02-10 14:40:00,107.17,107.17,106.72,106.76,20305.0,96.5635,96.5635,96.158,96.1941,20305.0
2016-02-10 14:50:00,106.78,106.87,106.72,106.8,17419.0,96.2121,96.2932,96.158,96.2301,17419.0
2016-02-10 15:00:00,106.79,107.22,106.79,107.07,17365.0,96.2211,96.6085,96.2211,96.4734,17365.0
2016-02-10 15:10:00,107.11,107.11,106.42,106.42,28732.0,96.5094,96.5094,95.8877,95.8877,28732.0
2016-02-10 15:20:00,106.47,106.61,106.28,106.32,26860.0,95.9328,96.0589,95.7616,95.7976,26860.0
2016-02-10 15:30:00,106.37,106.53,106.07,106.2,40299.0,95.8426,95.9868,95.5723,95.6895,40299.0
2016-02-10 15:40:00,106.17,106.6,106.1,106.43,70314.0,95.6624,96.0499,95.5994,95.8967,70314.0
2016-02-10 15:50:00,106.41,106.5,106.15,106.19,154653.0,95.8787,95.9598,95.6444,95.6805,154653.0
2016-02-11 09:30:00,104.02,104.2,103.13,103.13,44272.0,93.7252,93.8874,92.9233,92.9233,44272.0
2016-02-11 09:40:00,103.07,103.71,103.07,103.67,27229.0,92.8692,93.4459,92.8692,93.4099,27229.0
2016-02-11 09:50:00,103.71,104.6,103.67,104.2,24110.0,93.4459,94.2478,93.4099,93.8874,24110.0
2016-02-11 10:00:00,104.28,104.53,104.02,104.02,32895.0,93.9595,94.1848,93.7252,93.7252,32895.0
2016-02-11 10:10:00,104.08,104.24,103.69,103.95,37411.0,93.7793,93.9235,93.4279,93.6622,37411.0
2016-02-11 10:20:00,103.9,103.93,103.59,103.77,8091.0,93.6171,93.6441,93.3378,93.5,8091.0
2016-02-11 10:30:00,103.74,103.74,103.17,103.17,36760.0,93.4729,93.4729,92.9594,92.9594,36760.0
2016-02-11 10:40:00,103.14,103.41,103.01,103.28,20481.0,92.9323,93.1756,92.8152,93.0585,20481.0
2016-02-11 10:50:00,103.26,103.31,103.03,103.19,10173.0,93.0404,93.0855,92.8332,92.9774,10173.0
2016-02-11 11:00:00,103.18,103.52,103.06,103.21,16547.0,92.9684,93.2747,92.8602,92.9954,16547.0
2016-02-11 11:10:00,103.27,103.33,103.03,103.18,9146.0,93.0495,93.1035,92.8332,92.9684,9146.0
2016-02-11 11:20:00,103.29,103.4,102.91,103.16,21274.0,93.0675,93.1666,92.7251,92.9503,21274.0
2016-02-11 11:30:00,103.15,103.18,102.96,103.02,14583.0,92.9413,92.9684,92.7701,92.8242,14583.0
2016-02-11 11:40:00,102.99,103.19,102.69,102.69,11956.0,92.7972,92.9774,92.5269,92.5269,11956.0
2016-02-11 11:50:00,102.69,103.14,102.69,103.02,9717.0,92.5269,92.9323,92.5269,92.8242,9717.0
2016-02-11 12:00:00,103.03,103.26,102.93,103.12,17026.0,92.8332,93.0404,92.7431,92.9143,17026.0
2016-02-11 12:10:00,103.07,103.21,102.72,102.83,12797.0,92.8692,92.9954,92.5539,92.653,12797.0
2016-02-11 12:20:00,102.82,103.01,102.76,102.78,10512.0,92.644,92.8152,92.5899,92.6079,10512.0
2016-02-11 12:30:00,102.86,102.87,102.64,102.85,12136.0,92.68,92.689,92.4818,92.671,12136.0
2016-02-11 12:40:00,102.81,103.18,102.7,103.1,19590.0,92.635,92.9684,92.5359,92.8963,19590.0
2016-02-11 12:50:00,103.11,103.42,103.1,103.27,16136.0,92.9053,93.1846,92.8963,93.0495,16136.0
2016-02-11 13:00:00,103.34,103.54,103.14,103.34,17421.0,93.1125,93.2927,92.9323,93.1125,17421.0
2016-02-11 13:10:00,103.26,103.44,103.2,103.41,8825.0,93.0404,93.2026,92.9864,93.1756,8825.0
2016-02-11 13:20:00,103.42,103.6,103.29,103.33,8728.0,93.1846,93.3468,93.0675,93.1035,8728.0
2016-02-11 13:30:00,103.29,103.43,103.04,103.1,16982.0,93.0675,93.1936,92.8422,92.8963,16982.0
2016-02-11 13:40:00,103.06,103.17,102.98,103.06,7896.0,92.8602,92.9594,92.7882,92.8602,7896.0
2016-02-11 13:50:00,103.05,103.1,102.99,103.08,10665.0,92.8512,92.8963,92.7972,92.8783,10665.0
2016-02-11 14:00:00,103.05,103.21,103.04,103.16,12246.0,92.8512,92.9954,92.8422,92.9503,12246.0
2016-02-11 14:10:00,103.18,103.2,102.93,102.94,13157.0,92.9684,92.9864,92.7431,92.7521,13157.0
2016-02-11 14:20:00,102.9,103.03,102.66,102.66,19961.0,92.7161,92.8332,92.4998,92.4998,19961.0
2016-02-11 14:30:00,102.68,103.18,102.54,103.18,23942.0,92.5178,92.9684,92.3917,92.9684,23942.0
2016-02-11 14:40:00,103.13,103.93,102.97,103.79,54548.0,92.9233,93.6441,92.7791,93.518,54548.0
2016-02-11 14:50:00,103.87,104.2,103.72,103.82,23058.0,93.5901,93.8874,93.4549,93.545,23058.0
2016-02-11 15:00:00,103.85,103.86,103.35,103.54,42641.0,93.5721,93.5811,93.1215,93.2927,42641.0
2016-02-11 15:10:00,103.57,103.67,103.4,103.4,28993.0,93.3198,93.4099,93.1666,93.1666,28993.0
2016-02-11 15:20:00,103.39,103.7,103.34,103.61,26664.0,93.1576,93.4369,93.1125,93.3558,26664.0
2016-02-11 15:30:00,103.57,103.9,103.38,103.89,77934.0,93.3198,93.6171,93.1486,93.6081,77934.0
2016-02-11 15:40:00,103.9,103.98,103.52,103.56,71916.0,93.6171,93.6892,93.2747,93.3108,71916.0
2016-02-11 15:50:00,103.57,103.64,103.23,103.29,187585.0,93.3198,93.3828,93.0134,93.0675,187585.0
2016-02-12 09:30:00,104.96,105.22,104.04,104.76,47607.0,94.5722,94.8065,93.7432,94.392,47607.0
2016-02-12 09:40:00,104.73,104.78,104.12,104.75,17326.0,94.365,94.41,93.8153,94.383,17326.0
2016-02-12 09:50:00,104.74,105.16,104.66,104.68,18634.0,94.374,94.7524,94.3019,94.3199,18634.0
2016-02-12 10:00:00,104.68,104.86,104.39,104.48,10558.0,94.3199,94.4821,94.0586,94.1397,10558.0
2016-02-12 10:10:00,104.7,105.46,104.69,105.45,11290.0,94.3379,95.0227,94.3289,95.0137,11290.0
2016-02-12 10:20:00,105.43,105.74,105.27,105.61,13442.0,94.9957,95.275,94.8515,95.1579,13442.0
2016-02-12 10:30:00,105.59,105.93,105.52,105.83,27123.0,95.1398,95.4462,95.0768,95.3561,27123.0
2016-02-12 10:40:00,105.82,105.87,105.66,105.73,16543.0,95.3471,95.3921,95.2029,95.266,16543.0
2016-02-12 10:50:00,105.78,105.86,105.49,105.75,9129.0,95.311,95.3831,95.0497,95.284,9129.0
2016-02-12 11:00:00,105.75,106.04,105.69,105.84,15397.0,95.284,95.5453,95.2299,95.3651,15397.0
2016-02-12 11:10:00,105.88,106.45,105.86,106.31,14717.0,95.4011,95.9147,95.3831,95.7886,14717.0
2016-02-12 11:20:00,106.4,106.55,106.28,106.48,12011.0,95.8697,96.0048,95.7616,95.9418,12011.0
2016-02-12 11:30:00,106.55,106.75,106.49,106.6,7608.0,96.0048,96.185,95.9508,96.0499,7608.0
2016-02-12 11:40:00,106.62,106.73,106.45,106.73,8701.0,96.0679,96.167,95.9147,96.167,8701.0
2016-02-12 11:50:00,106.66,106.76,106.33,106.36,22496.0,96.1039,96.1941,95.8066,95.8336,22496.0
2016-02-12 12:00:00,106.41,106.63,106.36,106.5,8543.0,95.8787,96.0769,95.8336,95.9598,8543.0
2016-02-12 12:10:00,106.6,106.73,106.51,106.61,9745.0,96.0499,96.167,95.9688,96.0589,9745.0
2016-02-12 12:20:00,106.63,106.86,106.61,106.81,9112.0,96.0769,96.2842,96.0589,96.2391,9112.0
2016-02-12 12:30:00,106.77,106.87,106.61,106.77,7045.0,96.2031,96.2932,96.0589,96.2031,7045.0
2016-02-12 12:40:00,106.78,106.81,106.68,106.71,9754.0,96.2121,96.2391,96.122,96.149,9754.0
2016-02-12 12:50:00,106.71,106.93,106.63,106.65,27602.0,96.149,96.3472,96.0769,96.0949,27602.0
2016-02-12 13:00:00,106.64,106.81,106.48,106.5,25563.0,96.0859,96.2391,95.9418,95.9598,25563.0
2016-02-12 13:10:00,106.48,106.48,106.03,106.04,26593.0,95.9418,95.9418,95.5363,95.5453,26593.0
2016-02-12 13:20:00,106.1,106.21,106.03,106.06,24125.0,95.5994,95.6985,95.5363,95.5633,24125.0
2016-02-12 13:30:00,106.04,106.47,106.04,106.29,21485.0,95.5453,95.9328,95.5453,95.7706,21485.0
2016-02-12 13:40:00,106.25,106.37,106.17,106.29,5345.0,95.7345,95.8426,95.6624,95.7706,5345.0
2016-02-12 13:50:00,106.29,106.29,105.98,105.98,13984.0,95.7706,95.7706,95.4912,95.4912,13984.0
2016-02-12 14:00:00,105.95,106.11,105.9,106.07,22570.0,95.4642,95.6084,95.4192,95.5723,22570.0
2016-02-12 14:10:00,106.06,106.32,106.03,106.16,12569.0,95.5633,95.7976,95.5363,95.6534,12569.0
2016-02-12 14:20:00,106.15,106.4,106.14,106.37,10700.0,95.6444,95.8697,95.6354,95.8426,10700.0
2016-02-12 14:30:00,106.34,106.4,106.11,106.16,17992.0,95.8156,95.8697,95.6084,95.6534,17992.0
2016-02-12 14:40:00,106.15,106.33,106.08,106.27,12243.0,95.6444,95.8066,95.5814,95.7525,12243.0
2016-02-12 14:50:00,106.28,106.38,106.16,106.21,18655.0,95.7616,95.8517,95.6534,95.6985,18655.0
2016-02-12 15:00:00,106.19,106.34,105.98,106.28,25184.0,95.6805,95.8156,95.4912,95.7616,25184.0
2016-02-12 15:10:00,106.25,106.49,106.19,106.49,27005.0,95.7345,95.9508,95.6805,95.9508,27005.0
2016-02-12 15:20:00,106.47,106.52,106.19,106.38,33856.0,95.9328,95.9778,95.6805,95.8517,33856.0
2016-02-12 15:30:00,106.42,106.42,106.12,106.13,35058.0,95.8877,95.8877,95.6174,95.6264,35058.0
2016-02-12 15:40:00,106.12,106.65,106.12,106.55,71413.0,95.6174,96.0949,95.6174,96.0048,71413.0
2016-02-12 15:50:00,106.57,106.72,106.5,106.62,116035.0,96.0229,96.158,95.9598,96.0679,116035.0
2016-02-16 09:30:00,108.23,108.43,107.08,107.33,38126.0,97.5186,97.6988,96.4824,96.7076,38126.0
2016-02-16 09:40:00,107.34,107.91,107.15,107.15,11427.0,96.7166,97.2302,96.5455,96.5455,11427.0
2016-02-16 09:50:00,107.12,107.33,106.8,107.03,32215.0,96.5184,96.7076,96.2301,96.4373,32215.0
2016-02-16 10:00:00,107.0,107.02,106.41,106.53,27193.0,96.4103,96.4283,95.8787,95.9868,27193.0
2016-02-16 10:10:00,106.5,106.89,106.37,106.72,12530.0,95.9598,96.3112,95.8426,96.158,12530.0
2016-02-16 10:20:00,106.63,107.13,106.62,106.94,10470.0,96.0769,96.5274,96.0679,96.3562,10470.0
2016-02-16 10:30:00,106.97,107.38,106.88,107.27,23268.0,96.3833,96.7527,96.3022,96.6536,23268.0
2016-02-16 10:40:00,107.36,107.55,107.3,107.54,14219.0,96.7347,96.9059,96.6806,96.8969,14219.0
2016-02-16 10:50:00,107.55,107.57,107.22,107.31,10534.0,96.9059,96.9239,96.6085,96.6896,10534.0
2016-02-16 11:00:00,107.32,107.43,106.9,107.04,25694.0,96.6986,96.7977,96.3202,96.4463,25694.0
2016-02-16 11:10:00,107.0,107.15,106.88,107.08,15629.0,96.4103,96.5455,96.3022,96.4824,15629.0
2016-02-16 11:20:00,107.06,107.2,107.01,107.2,14043.0,96.4644,96.5905,96.4193,96.5905,14043.0
2016-02-16 11:30:00,107.18,107.69,107.1,107.66,17951.0,96.5725,97.032,96.5004,97.005,17951.0
2016-02-16 11:40:00,107.65,107.65,107.36,107.49,11757.0,96.996,96.996,96.7347,96.8518,11757.0
2016-02-16 11:50:00,107.46,107.99,107.4,107.87,18341.0,96.8248,97.3023,96.7707,97.1942,18341.0
2016-02-16 12:00:00,107.88,108.15,107.72,107.73,17803.0,97.2032,97.4465,97.059,97.0681,17803.0
2016-02-16 12:10:00,107.76,107.82,107.68,107.8,8175.0,97.0951,97.1491,97.023,97.1311,8175.0
2016-02-16 12:20:00,107.76,108.13,107.73,108.12,17636.0,97.0951,97.4285,97.0681,97.4195,17636.0
2016-02-16 12:30:00,108.12,108.25,108.04,108.19,21133.0,97.4195,97.5366,97.3474,97.4825,21133.0
2016-02-16 12:40:00,108.2,108.29,108.11,108.23,12490.0,97.4915,97.5726,97.4104,97.5186,12490.0
2016-02-16 12:50:00,108.2,108.52,108.12,108.47,8828.0,97.4915,97.7799,97.4195,97.7348,8828.0
2016-02-16 13:00:00,108.42,108.49,108.32,108.44,10378.0,97.6898,97.7528,97.5997,97.7078,10378.0
2016-02-16 13:10:00,108.45,108.58,108.38,108.53,9426.0,97.7168,97.8339,97.6537,97.7889,9426.0
2016-02-16 13:20:00,108.52,108.67,108.47,108.58,8620.0,97.7799,97.915,97.7348,97.8339,8620.0
2016-02-16 13:30:00,108.57,108.59,108.46,108.46,15409.0,97.8249,97.8429,97.7258,97.7258,15409.0
2016-02-16 13:40:00,108.47,108.5,108.38,108.5,11161.0,97.7348,97.7618,97.6537,97.7618,11161.0
2016-02-16 13:50:00,108.48,108.65,108.46,108.6,9134.0,97.7438,97.897,97.7258,97.8519,9134.0
2016-02-16 14:00:00,108.57,108.67,108.51,108.58,26203.0,97.8249,97.915,97.7709,97.8339,26203.0
2016-02-16 14:10:00,108.56,108.78,108.56,108.73,13245.0,97.8159,98.0141,97.8159,97.9691,13245.0
2016-02-16 14:20:00,108.73,108.81,108.63,108.76,13233.0,97.9691,98.0412,97.879,97.9961,13233.0
2016-02-16 14:30:00,108.76,108.8,108.59,108.63,11741.0,97.9961,98.0322,97.8429,97.879,11741.0
2016-02-16 14:40:00,108.62,108.71,108.58,108.59,13518.0,97.87,97.9511,97.8339,97.8429,13518.0
2016-02-16 14:50:00,108.58,108.61,108.51,108.6,11835.0,97.8339,97.861,97.7709,97.8519,11835.0
2016-02-16 15:00:00,108.62,108.71,108.5,108.54,23819.0,97.87,97.9511,97.7618,97.7979,23819.0
2016-02-16 15:10:00,108.56,108.76,108.45,108.76,17502.0,97.8159,97.9961,97.7168,97.9961,17502.0
2016-02-16 15:20:00,108.76,108.88,108.72,108.83,30998.0,97.9961,98.1042,97.9601,98.0592,30998.0
2016-02-16 15:30:00,108.84,108.85,108.61,108.63,23940.0,98.0682,98.0772,97.861,97.879,23940.0
2016-02-16 15:40:00,108.63,108.71,108.4,108.52,39138.0,97.879,97.9511,97.6717,97.7799,39138.0
2016-02-16 15:50:00,108.52,108.73,108.5,108.67,77692.0,97.7799,97.9691,97.7618,97.915,77692.0
2016-02-17 09:30:00,110.0,110.0,109.56,109.85,35921.0,99.1134,99.1134,98.7169,98.9782,35921.0
2016-02-17 09:40:00,109.72,110.12,109.71,109.98,43828.0,98.8611,99.2215,98.8521,99.0954,43828.0
2016-02-17 09:50:00,110.03,110.05,109.71,109.77,16438.0,99.1404,99.1584,98.8521,98.9062,16438.0
2016-02-17 10:00:00,109.72,110.09,109.7,110.04,30606.0,98.8611,99.1945,98.8431,99.1494,30606.0
2016-02-17 10:10:00,109.99,110.2,109.85,110.02,26761.0,99.1044,99.2936,98.9782,99.1314,26761.0
2016-02-17 10:20:00,110.02,110.15,109.89,110.15,22565.0,99.1314,99.2485,99.0143,99.2485,22565.0
2016-02-17 10:30:00,110.17,110.2,109.92,110.01,27371.0,99.2666,99.2936,99.0413,99.1224,27371.0
2016-02-17 10:40:00,110.02,110.05,109.78,109.82,30205.0,99.1314,99.1584,98.9152,98.9512,30205.0
2016-02-17 10:50:00,109.88,110.11,109.77,109.97,23061.0,99.0053,99.2125,98.9062,99.0864,23061.0
2016-02-17 11:00:00,109.93,110.16,109.89,110.06,46268.0,99.0503,99.2576,99.0143,99.1675,46268.0
2016-02-17 11:10:00,110.08,110.11,109.79,109.94,24230.0,99.1855,99.2125,98.9242,99.0593,24230.0
2016-02-17 11:20:00,110.01,110.21,109.89,110.15,22915.0,99.1224,99.3026,99.0143,99.2485,22915.0
2016-02-17 11:30:00,110.14,110.38,110.1,110.22,24950.0,99.2395,99.4558,99.2035,99.3116,24950.0
2016-02-17 11:40:00,110.2,110.29,109.99,110.08,32074.0,99.2936,99.3747,99.1044,99.1855,32074.0
2016-02-17 11:50:00,110.09,110.26,110.07,110.16,18577.0,99.1945,99.3477,99.1765,99.2576,18577.0
2016-02-17 12:00:00,110.13,110.21,110.03,110.12,15430.0,99.2305,99.3026,99.1404,99.2215,15430.0
2016-02-17 12:10:00,110.1,110.31,110.1,110.3,14792.0,99.2035,99.3927,99.2035,99.3837,14792.0
2016-02-17 12:20:00,110.31,110.41,110.17,110.26,41842.0,99.3927,99.4828,99.2666,99.3477,41842.0
2016-02-17 12:30:00,110.28,110.51,110.27,110.41,12016.0,99.3657,99.5729,99.3567,99.4828,12016.0
2016-02-17 12:40:00,110.37,110.44,110.15,110.21,8772.0,99.4468,99.5098,99.2485,99.3026,8772.0
2016-02-17 12:50:00,110.16,110.18,110.04,110.08,13786.0,99.2576,99.2756,99.1494,99.1855,13786.0
2016-02-17 13:00:00,110.06,110.22,110.06,110.22,13381.0,99.1675,99.3116,99.1675,99.3116,13381.0
2016-02-17 13:10:00,110.24,110.36,110.18,110.36,13666.0,99.3296,99.4378,99.2756,99.4378,13666.0
2016-02-17 13:20:00,110.34,110.38,110.23,110.38,14006.0,99.4197,99.4558,99.3206,99.4558,14006.0
2016-02-17 13:30:00,110.33,110.33,110.0,110.01,14998.0,99.4107,99.4107,99.1134,99.1224,14998.0
2016-02-17 13:40:00,110.04,110.18,110.01,110.09,20450.0,99.1494,99.2756,99.1224,99.1945,20450.0
2016-02-17 13:50:00,110.05,110.1,109.98,109.98,10870.0,99.1584,99.2035,99.0954,99.0954,10870.0
2016-02-17 14:00:00,109.98,110.4,109.91,110.34,26466.0,99.0954,99.4738,99.0323,99.4197,26466.0
2016-02-17 14:10:00,110.35,110.56,110.24,110.48,15169.0,99.4288,99.618,99.3296,99.5459,15169.0
2016-02-17 14:20:00,110.48,110.55,110.32,110.32,18253.0,99.5459,99.609,99.4017,99.4017,18253.0
2016-02-17 14:30:00,110.29,110.36,110.21,110.21,17789.0,99.3747,99.4378,99.3026,99.3026,17789.0
2016-02-17 14:40:00,110.2,110.38,110.16,110.29,12869.0,99.2936,99.4558,99.2576,99.3747,12869.0
2016-02-17 14:50:00,110.29,110.29,110.08,110.16,13447.0,99.3747,99.3747,99.1855,99.2576,13447.0
2016-02-17 15:00:00,110.16,110.26,110.06,110.19,22331.0,99.2576,99.3477,99.1675,99.2846,22331.0
2016-02-17 15:10:00,110.19,110.34,110.15,110.29,27504.0,99.2846,99.4197,99.2485,99.3747,27504.0
2016-02-17 15:20:00,110.28,110.31,110.01,110.04,33879.0,99.3657,99.3927,99.1224,99.1494,33879.0
2016-02-17 15:30:00,110.06,110.1,109.85,110.02,56986.0,99.1675,99.2035,98.9782,99.1314,56986.0
2016-02-17 15:40:00,110.01,110.1,109.96,109.98,64047.0,99.1224,99.2035,99.0774,99.0954,64047.0
2016-02-17 15:50:00,109.99,110.01,109.9,109.95,96594.0,99.1044,99.1224,99.0233,99.0683,96594.0
2016-02-18 09:30:00,109.73,110.0,109.57,109.57,47151.0,98.8701,99.1134,98.7259,98.7259,47151.0
2016-02-18 09:40:00,109.48,109.78,109.42,109.73,20747.0,98.6449,98.9152,98.5908,98.8701,20747.0
2016-02-18 09:50:00,109.73,109.82,109.5,109.56,11166.0,98.8701,98.9512,98.6629,98.7169,11166.0
2016-02-18 10:00:00,109.52,109.64,109.2,109.22,30592.0,98.6809,98.789,98.3926,98.4106,30592.0
2016-02-18 10:10:00,109.13,109.26,109.04,109.26,15893.0,98.3295,98.4466,98.2484,98.4466,15893.0
2016-02-18 10:20:00,109.27,109.39,109.15,109.25,13604.0,98.4556,98.5638,98.3475,98.4376,13604.0
2016-02-18 10:30:00,109.29,109.36,109.12,109.35,13639.0,98.4737,98.5367,98.3205,98.5277,13639.0
2016-02-18 10:40:00,109.3,109.45,109.18,109.19,12554.0,98.4827,98.6178,98.3745,98.3836,12554.0
2016-02-18 10:50:00,109.21,109.32,109.06,109.07,14270.0,98.4016,98.5007,98.2664,98.2754,14270.0
2016-02-18 11:00:00,109.0,109.08,108.74,108.74,15833.0,98.2124,98.2844,97.9781,97.9781,15833.0
2016-02-18 11:10:00,108.73,109.08,108.73,108.93,27496.0,97.9691,98.2844,97.9691,98.1493,27496.0
2016-02-18 11:20:00,108.87,108.91,108.6,108.81,17123.0,98.0952,98.1313,97.8519,98.0412,17123.0
2016-02-18 11:30:00,108.81,108.84,108.6,108.63,12740.0,98.0412,98.0682,97.8519,97.879,12740.0
2016-02-18 11:40:00,108.7,108.75,108.62,108.72,9192.0,97.9421,97.9871,97.87,97.9601,9192.0
2016-02-18 11:50:00,108.69,108.89,108.6,108.87,13711.0,97.933,98.1132,97.8519,98.0952,13711.0
2016-02-18 12:00:00,108.92,108.92,108.73,108.73,12452.0,98.1403,98.1403,97.9691,97.9691,12452.0
2016-02-18 12:10:00,108.74,108.78,108.6,108.69,8844.0,97.9781,98.0141,97.8519,97.933,8844.0
2016-02-18 12:20:00,108.67,108.75,108.63,108.68,10509.0,97.915,97.9871,97.879,97.924,10509.0
2016-02-18 12:30:00,108.66,108.75,108.62,108.73,6505.0,97.906,97.9871,97.87,97.9691,6505.0
2016-02-18 12:40:00,108.75,108.75,108.6,108.65,7285.0,97.9871,97.9871,97.8519,97.897,7285.0
2016-02-18 12:50:00,108.67,108.75,108.54,108.6,25759.0,97.915,97.9871,97.7979,97.8519,25759.0
2016-02-18 13:00:00,108.6,108.72,108.56,108.6,13443.0,97.8519,97.9601,97.8159,97.8519,13443.0
2016-02-18 13:10:00,108.6,108.63,108.41,108.48,8628.0,97.8519,97.879,97.6808,97.7438,8628.0
2016-02-18 13:20:00,108.47,108.55,108.41,108.45,8522.0,97.7348,97.8069,97.6808,97.7168,8522.0
2016-02-18 13:30:00,108.49,108.51,108.36,108.45,7329.0,97.7528,97.7709,97.6357,97.7168,7329.0
2016-02-18 13:40:00,108.47,108.56,108.33,108.41,16978.0,97.7348,97.8159,97.6087,97.6808,16978.0
2016-02-18 13:50:00,108.38,108.61,108.34,108.61,16361.0,97.6537,97.861,97.6177,97.861,16361.0
2016-02-18 14:00:00,108.58,108.8,108.58,108.74,16373.0,97.8339,98.0322,97.8339,97.9781,16373.0
2016-02-18 14:10:00,108.74,108.94,108.72,108.93,24864.0,97.9781,98.1583,97.9601,98.1493,24864.0
2016-02-18 14:20:00,108.92,108.96,108.81,108.9,21738.0,98.1403,98.1763,98.0412,98.1223,21738.0
2016-02-18 14:30:00,108.92,109.22,108.9,109.19,17915.0,98.1403,98.4106,98.1223,98.3836,17915.0
2016-02-18 14:40:00,109.2,109.2,108.93,108.94,11193.0,98.3926,98.3926,98.1493,98.1583,11193.0
2016-02-18 14:50:00,108.96,109.14,108.92,109.12,12188.0,98.1763,98.3385,98.1403,98.3205,12188.0
2016-02-18 15:00:00,109.11,109.15,109.01,109.05,25243.0,98.3115,98.3475,98.2214,98.2574,25243.0
2016-02-18 15:10:00,109.06,109.09,108.87,108.98,16949.0,98.2664,98.2935,98.0952,98.1943,16949.0
2016-02-18 15:20:00,108.99,109.02,108.89,109.01,15998.0,98.2034,98.2304,98.1132,98.2214,15998.0
2016-02-18 15:30:00,108.99,109.04,108.85,108.96,20026.0,98.2034,98.2484,98.0772,98.1763,20026.0
2016-02-18 15:40:00,108.96,108.97,108.68,108.73,34841.0,98.1763,98.1853,97.924,97.9691,34841.0
2016-02-18 15:50:00,108.72,108.83,108.63,108.76,74543.0,97.9601,98.0592,97.879,97.9961,74543.0
2016-02-19 09:30:00,108.3,108.33,106.98,107.02,118420.0,97.5816,97.6087,96.3923,96.4283,118420.0
2016-02-19 09:40:00,107.01,107.36,107.0,107.24,25781.0,96.4193,96.7347,96.4103,96.6265,25781.0
2016-02-19 09:50:00,107.26,107.46,107.12,107.12,26957.0,96.6446,96.8248,96.5184,96.5184,26957.0
2016-02-19 10:00:00,107.11,107.11,106.77,107.0,40023.0,96.5094,96.5094,96.2031,96.4103,40023.0
2016-02-19 10:10:00,107.02,107.61,106.95,107.57,47082.0,96.4283,96.9599,96.3652,96.9239,47082.0
2016-02-19 10:20:00,107.6,107.8,107.12,107.12,40866.0,96.9509,97.1311,96.5184,96.5184,40866.0
2016-02-19 10:30:00,107.17,107.8,107.07,107.57,21675.0,96.5635,97.1311,96.4734,96.9239,21675.0
2016-02-19 10:40:00,107.54,107.9,107.48,107.73,19470.0,96.8969,97.2212,96.8428,97.0681,19470.0
2016-02-19 10:50:00,107.77,107.87,107.36,107.38,24545.0,97.1041,97.1942,96.7347,96.7527,24545.0
2016-02-19 11:00:00,107.35,107.47,107.17,107.34,31655.0,96.7257,96.8338,96.5635,96.7166,31655.0
2016-02-19 11:10:00,107.33,107.55,107.29,107.46,23621.0,96.7076,96.9059,96.6716,96.8248,23621.0
2016-02-19 11:20:00,107.47,107.58,107.29,107.52,40303.0,96.8338,96.9329,96.6716,96.8788,40303.0
2016-02-19 11:30:00,107.52,107.93,107.52,107.69,21360.0,96.8788,97.2483,96.8788,97.032,21360.0
2016-02-19 11:40:00,107.69,107.83,107.46,107.47,22657.0,97.032,97.1582,96.8248,96.8338,22657.0
2016-02-19 11:50:00,107.47,107.65,107.32,107.54,27223.0,96.8338,96.996,96.6986,96.8969,27223.0
2016-02-19 12:00:00,107.58,107.73,107.53,107.67,17522.0,96.9329,97.0681,96.8878,97.014,17522.0
2016-02-19 12:10:00,107.65,107.79,107.59,107.68,15200.0,96.996,97.1221,96.9419,97.023,15200.0
2016-02-19 12:20:00,107.68,107.74,107.58,107.63,14473.0,97.023,97.0771,96.9329,96.9779,14473.0
2016-02-19 12:30:00,107.64,107.7,107.57,107.68,20763.0,96.987,97.041,96.9239,97.023,20763.0
2016-02-19 12:40:00,107.69,107.83,107.64,107.74,23642.0,97.032,97.1582,96.987,97.0771,23642.0
2016-02-19 12:50:00,107.74,107.82,107.59,107.61,16691.0,97.0771,97.1491,96.9419,96.9599,16691.0
2016-02-19 13:00:00,107.58,107.73,107.42,107.44,19882.0,96.9329,97.0681,96.7887,96.8068,19882.0
2016-02-19 13:10:00,107.46,107.65,107.44,107.62,16624.0,96.8248,96.996,96.8068,96.9689,16624.0
2016-02-19 13:20:00,107.63,107.82,107.58,107.75,26248.0,96.9779,97.1491,96.9329,97.0861,26248.0
2016-02-19 13:30:00,107.79,107.99,107.76,107.92,17086.0,97.1221,97.3023,97.0951,97.2392,17086.0
2016-02-19 13:40:00,107.94,107.95,107.76,107.78,28923.0,97.2573,97.2663,97.0951,97.1131,28923.0
2016-02-19 13:50:00,107.79,107.8,107.64,107.68,22744.0,97.1221,97.1311,96.987,97.023,22744.0
2016-02-19 14:00:00,107.68,107.88,107.64,107.85,27812.0,97.023,97.2032,96.987,97.1762,27812.0
2016-02-19 14:10:00,107.88,108.1,107.85,108.06,31382.0,97.2032,97.4014,97.1762,97.3654,31382.0
2016-02-19 14:20:00,108.06,108.22,107.98,108.02,33013.0,97.3654,97.5096,97.2933,97.3294,33013.0
2016-02-19 14:30:00,108.02,108.02,107.81,107.89,18835.0,97.3294,97.3294,97.1401,97.2122,18835.0
2016-02-19 14:40:00,107.87,107.94,107.83,107.91,30455.0,97.1942,97.2573,97.1582,97.2302,30455.0
2016-02-19 14:50:00,107.91,107.93,107.74,107.75,24048.0,97.2302,97.2483,97.0771,97.0861,24048.0
2016-02-19 15:00:00,107.78,107.97,107.75,107.97,46596.0,97.1131,97.2843,97.0861,97.2843,46596.0
2016-02-19 15:10:00,107.97,108.0,107.85,107.85,47171.0,97.2843,97.3113,97.1762,97.1762,47171.0
2016-02-19 15:20:00,107.86,108.0,107.85,107.92,41101.0,97.1852,97.3113,97.1762,97.2392,41101.0
2016-02-19 15:30:00,107.91,107.95,107.83,107.85,43405.0,97.2302,97.2663,97.1582,97.1762,43405.0
2016-02-19 15:40:00,107.86,107.93,107.81,107.88,68925.0,97.1852,97.2483,97.1401,97.2032,68925.0
2016-02-19 15:50:00,107.88,107.95,107.67,107.75,139784.0,97.2032,97.2663,97.014,97.0861,139784.0
2016-02-22 09:30:00,109.27,109.47,108.46,109.04,92721.0,98.4556,98.6358,97.7258,98.2484,92721.0
2016-02-22 09:40:00,109.04,109.05,108.45,108.77,64116.0,98.2484,98.2574,97.7168,98.0051,64116.0
2016-02-22 09:50:00,108.87,108.93,107.87,107.93,54049.0,98.0952,98.1493,97.1942,97.2483,54049.0
2016-02-22 10:00:00,107.87,108.5,107.87,108.25,67667.0,97.1942,97.7618,97.1942,97.5366,67667.0
2016-02-22 10:10:00,108.24,108.48,108.21,108.21,38748.0,97.5276,97.7438,97.5005,97.5005,38748.0
2016-02-22 10:20:00,108.26,108.26,107.85,107.85,42285.0,97.5456,97.5456,97.1762,97.1762,42285.0
2016-02-22 10:30:00,107.89,108.0,107.56,107.9,60671.0,97.2122,97.3113,96.9149,97.2212,60671.0
2016-02-22 10:40:00,107.88,108.02,107.83,107.96,44722.0,97.2032,97.3294,97.1582,97.2753,44722.0
2016-02-22 10:50:00,107.99,108.06,107.31,107.38,53480.0,97.3023,97.3654,96.6896,96.7527,53480.0
2016-02-22 11:00:00,107.37,107.59,107.08,107.59,49377.0,96.7437,96.9419,96.4824,96.9419,49377.0
2016-02-22 11:10:00,107.62,107.71,107.19,107.28,30230.0,96.9689,97.05,96.5815,96.6626,30230.0
2016-02-22 11:20:00,107.27,107.35,106.85,107.35,59806.0,96.6536,96.7257,96.2751,96.7257,59806.0
2016-02-22 11:30:00,107.37,107.7,107.31,107.45,43826.0,96.7437,97.041,96.6896,96.8158,43826.0
2016-02-22 11:40:00,107.45,107.5,107.32,107.41,36623.0,96.8158,96.8608,96.6986,96.7797,36623.0
2016-02-22 11:50:00,107.42,107.56,107.34,107.41,44896.0,96.7887,96.9149,96.7166,96.7797,44896.0
2016-02-22 12:00:00,107.41,107.91,107.27,107.73,42691.0,96.7797,97.2302,96.6536,97.0681,42691.0
2016-02-22 12:10:00,107.78,107.82,107.6,107.72,33785.0,97.1131,97.1491,96.9509,97.059,33785.0
2016-02-22 12:20:00,107.68,107.76,107.64,107.74,24232.0,97.023,97.0951,96.987,97.0771,24232.0
2016-02-22 12:30:00,107.72,107.97,107.71,107.96,29560.0,97.059,97.2843,97.05,97.2753,29560.0
2016-02-22 12:40:00,107.95,107.95,107.62,107.64,23234.0,97.2663,97.2663,96.9689,96.987,23234.0
2016-02-22 12:50:00,107.62,107.66,107.52,107.55,19577.0,96.9689,97.005,96.8788,96.9059,19577.0
2016-02-22 13:00:00,107.57,107.92,107.57,107.86,22457.0,96.9239,97.2392,96.9239,97.1852,22457.0
2016-02-22 13:10:00,107.87,107.94,107.85,107.9,14154.0,97.1942,97.2573,97.1762,97.2212,14154.0
2016-02-22 13:20:00,107.89,107.99,107.89,107.89,16000.0,97.2122,97.3023,97.2122,97.2122,16000.0
2016-02-22 13:30:00,107.89,107.98,107.89,107.95,40148.0,97.2122,97.2933,97.2122,97.2663,40148.0
2016-02-22 13:40:00,107.96,108.1,107.92,107.96,44649.0,97.2753,97.4014,97.2392,97.2753,44649.0
2016-02-22 13:50:00,107.98,107.99,107.78,107.82,28255.0,97.2933,97.3023,97.1131,97.1491,28255.0
2016-02-22 14:00:00,107.82,107.91,107.79,107.81,21283.0,97.1491,97.2302,97.1221,97.1401,21283.0
2016-02-22 14:10:00,107.84,107.96,107.79,107.88,19895.0,97.1672,97.2753,97.1221,97.2032,19895.0
2016-02-22 14:20:00,107.91,107.94,107.83,107.89,24887.0,97.2302,97.2573,97.1582,97.2122,24887.0
2016-02-22 14:30:00,107.88,107.96,107.75,107.89,38164.0,97.2032,97.2753,97.0861,97.2122,38164.0
2016-02-22 14:40:00,107.9,107.95,107.85,107.91,19980.0,97.2212,97.2663,97.1762,97.2302,19980.0
2016-02-22 14:50:00,107.91,107.92,107.77,107.77,36832.0,97.2302,97.2392,97.1041,97.1041,36832.0
2016-02-22 15:00:00,107.78,107.83,107.65,107.79,45667.0,97.1131,97.1582,96.996,97.1221,45667.0
2016-02-22 15:10:00,107.79,107.93,107.76,107.8,37365.0,97.1221,97.2483,97.0951,97.1311,37365.0
2016-02-22 15:20:00,107.79,107.84,107.56,107.58,89209.0,97.1221,97.1672,96.9149,96.9329,89209.0
2016-02-22 15:30:00,107.58,107.64,107.39,107.46,68135.0,96.9329,96.987,96.7617,96.8248,68135.0
2016-02-22 15:40:00,107.46,107.9,107.43,107.88,131755.0,96.8248,97.2212,96.7977,97.2032,131755.0
2016-02-22 15:50:00,107.9,108.16,107.84,108.09,195384.0,97.2212,97.4555,97.1672,97.3924,195384.0
2016-02-23 09:30:00,103.62,104.12,102.0,103.24,378707.0,93.3648,93.8153,91.9051,93.0224,378707.0
2016-02-23 09:40:00,103.26,103.68,102.91,103.48,145729.0,93.0404,93.4189,92.7251,93.2387,145729.0
2016-02-23 09:50:00,103.6,103.84,103.24,103.4,138235.0,93.3468,93.563,93.0224,93.1666,138235.0
2016-02-23 10:00:00,103.31,103.57,102.84,103.04,146048.0,93.0855,93.3198,92.662,92.8422,146048.0
2016-02-23 10:10:00,103.02,103.07,102.51,102.63,63357.0,92.8242,92.8692,92.3647,92.4728,63357.0
2016-02-23 10:20:00,102.52,102.74,101.81,101.98,231198.0,92.3737,92.5719,91.7339,91.8871,231198.0
2016-02-23 10:30:00,102.0,102.72,101.83,102.52,104688.0,91.9051,92.5539,91.752,92.3737,104688.0
2016-02-23 10:40:00,102.52,103.09,102.47,102.72,101844.0,92.3737,92.8873,92.3286,92.5539,101844.0
2016-02-23 10:50:00,102.72,102.81,102.47,102.64,47013.0,92.5539,92.635,92.3286,92.4818,47013.0
2016-02-23 11:00:00,102.66,102.66,101.86,101.9,65764.0,92.4998,92.4998,91.779,91.815,65764.0
2016-02-23 11:10:00,101.9,101.93,101.53,101.61,73629.0,91.815,91.8421,91.4817,91.5537,73629.0
2016-02-23 11:20:00,101.6,101.83,100.99,101.09,538671.0,91.5447,91.752,90.9951,91.0852,538671.0
2016-02-23 11:30:00,101.11,101.24,100.41,101.12,129985.0,91.1032,91.2204,90.4725,91.1122,129985.0
2016-02-23 11:40:00,101.1,101.21,100.47,100.56,200048.0,91.0942,91.1933,90.5266,90.6077,200048.0
2016-02-23 11:50:00,100.61,100.87,100.11,100.87,164008.0,90.6527,90.887,90.2022,90.887,164008.0
2016-02-23 12:00:00,100.86,101.12,100.69,100.93,87810.0,90.878,91.1122,90.7248,90.941,87810.0
2016-02-23 12:10:00,100.93,100.93,100.67,100.91,64079.0,90.941,90.941,90.7068,90.923,64079.0
2016-02-23 12:20:00,100.89,101.11,100.72,101.06,70779.0,90.905,91.1032,90.7518,91.0582,70779.0
2016-02-23 12:30:00,101.03,101.1,100.39,100.67,83544.0,91.0311,91.0942,90.4545,90.7068,83544.0
2016-02-23 12:40:00,100.68,100.9,100.41,100.59,191832.0,90.7158,90.914,90.4725,90.6347,191832.0
2016-02-23 12:50:00,100.61,100.61,100.44,100.53,135863.0,90.6527,90.6527,90.4995,90.5806,135863.0
2016-02-23 13:00:00,100.53,101.52,100.37,101.31,137605.0,90.5806,91.4727,90.4365,91.2834,137605.0
2016-02-23 13:10:00,101.23,101.86,100.94,101.2,88470.0,91.2114,91.779,90.9501,91.1843,88470.0
2016-02-23 13:20:00,101.17,101.42,100.92,101.21,104901.0,91.1573,91.3825,90.932,91.1933,104901.0
2016-02-23 13:30:00,101.25,101.26,100.57,100.66,105888.0,91.2294,91.2384,90.6167,90.6978,105888.0
2016-02-23 13:40:00,100.65,100.85,100.6,100.7,103473.0,90.6888,90.869,90.6437,90.7338,103473.0
2016-02-23 13:50:00,100.71,100.84,100.57,100.64,79322.0,90.7428,90.8599,90.6167,90.6797,79322.0
2016-02-23 14:00:00,100.64,100.64,100.15,100.24,122258.0,90.6797,90.6797,90.2382,90.3193,122258.0
2016-02-23 14:10:00,100.26,100.32,100.15,100.22,161870.0,90.3374,90.3914,90.2382,90.3013,161870.0
2016-02-23 14:20:00,100.22,100.75,100.16,100.68,105564.0,90.3013,90.7789,90.2472,90.7158,105564.0
2016-02-23 14:30:00,100.7,101.0,100.69,101.0,45631.0,90.7338,91.0041,90.7248,91.0041,45631.0
2016-02-23 14:40:00,100.96,101.12,100.81,100.96,61075.0,90.9681,91.1122,90.8329,90.9681,61075.0
2016-02-23 14:50:00,100.97,101.0,100.57,100.92,92600.0,90.9771,91.0041,90.6167,90.932,92600.0
2016-02-23 15:00:00,100.93,100.97,100.4,100.76,124545.0,90.941,90.9771,90.4635,90.7879,124545.0
2016-02-23 15:10:00,100.76,100.79,100.42,100.43,143134.0,90.7879,90.8149,90.4815,90.4905,143134.0
2016-02-23 15:20:00,100.44,100.5,100.0,100.03,176471.0,90.4995,90.5536,90.1031,90.1301,176471.0
2016-02-23 15:30:00,100.01,100.86,100.01,100.29,192516.0,90.1121,90.878,90.1121,90.3644,192516.0
2016-02-23 15:40:00,100.31,100.42,100.0,100.37,265712.0,90.3824,90.4815,90.1031,90.4365,265712.0
2016-02-23 15:50:00,100.42,100.42,99.99,100.1,374785.0,90.4815,90.4815,90.0941,90.1932,374785.0
2016-02-24 09:30:00,99.41,100.5,98.62,99.82,203472.0,89.5715,90.5536,88.8597,89.9409,203472.0
2016-02-24 09:40:00,99.74,100.26,99.14,100.06,84319.0,89.8688,90.3374,89.3282,90.1571,84319.0
2016-02-24 09:50:00,100.06,100.08,99.72,99.95,61342.0,90.1571,90.1752,89.8508,90.058,61342.0
2016-02-24 10:00:00,99.97,100.19,99.52,100.02,64006.0,90.0761,90.2743,89.6706,90.1211,64006.0
2016-02-24 10:10:00,100.01,100.02,99.52,99.64,88713.0,90.1121,90.1211,89.6706,89.7787,88713.0
2016-02-24 10:20:00,99.63,99.69,99.42,99.61,108602.0,89.7697,89.8238,89.5805,89.7517,108602.0
2016-02-24 10:30:00,99.61,100.13,99.61,100.0,132617.0,89.7517,90.2202,89.7517,90.1031,132617.0
2016-02-24 10:40:00,100.0,100.42,99.97,100.19,61198.0,90.1031,90.4815,90.0761,90.2743,61198.0
2016-02-24 10:50:00,100.18,100.44,100.08,100.36,39672.0,90.2653,90.4995,90.1752,90.4275,39672.0
2016-02-24 11:00:00,100.36,100.44,100.1,100.36,52044.0,90.4275,90.4995,90.1932,90.4275,52044.0
2016-02-24 11:10:00,100.36,100.54,100.22,100.42,39896.0,90.4275,90.5896,90.3013,90.4815,39896.0
2016-02-24 11:20:00,100.42,100.64,100.34,100.39,35592.0,90.4815,90.6797,90.4094,90.4545,35592.0
2016-02-24 11:30:00,100.4,100.55,100.38,100.52,28359.0,90.4635,90.5987,90.4455,90.5716,28359.0
2016-02-24 11:40:00,100.5,100.91,100.49,100.74,52213.0,90.5536,90.923,90.5446,90.7698,52213.0
2016-02-24 11:50:00,100.73,100.77,100.44,100.58,138075.0,90.7608,90.7969,90.4995,90.6257,138075.0
2016-02-24 12:00:00,100.58,100.79,100.5,100.65,68498.0,90.6257,90.8149,90.5536,90.6888,68498.0
2016-02-24 12:10:00,100.65,100.71,100.53,100.61,46021.0,90.6888,90.7428,90.5806,90.6527,46021.0
2016-02-24 12:20:00,100.62,100.81,100.61,100.71,56312.0,90.6617,90.8329,90.6527,90.7428,56312.0
2016-02-24 12:30:00,100.73,100.76,100.63,100.69,63690.0,90.7608,90.7879,90.6707,90.7248,63690.0
2016-02-24 12:40:00,100.7,101.05,100.68,101.03,25539.0,90.7338,91.0492,90.7158,91.0311,25539.0
2016-02-24 12:50:00,101.03,101.27,101.03,101.16,36786.0,91.0311,91.2474,91.0311,91.1483,36786.0
2016-02-24 13:00:00,101.16,101.4,101.05,101.3,49169.0,91.1483,91.3645,91.0492,91.2744,49169.0
2016-02-24 13:10:00,101.29,101.34,100.93,101.0,25096.0,91.2654,91.3105,90.941,91.0041,25096.0
2016-02-24 13:20:00,101.02,101.15,101.02,101.11,49406.0,91.0221,91.1393,91.0221,91.1032,49406.0
2016-02-24 13:30:00,101.12,101.12,100.87,100.87,23782.0,91.1122,91.1122,90.887,90.887,23782.0
2016-02-24 13:40:00,100.86,101.02,100.83,100.89,33939.0,90.878,91.0221,90.8509,90.905,33939.0
2016-02-24 13:50:00,100.92,101.05,100.87,100.88,28241.0,90.932,91.0492,90.887,90.896,28241.0
2016-02-24 14:00:00,100.88,101.13,100.75,101.11,55897.0,90.896,91.1212,90.7789,91.1032,55897.0
2016-02-24 14:10:00,101.12,101.24,101.05,101.21,20317.0,91.1122,91.2204,91.0492,91.1933,20317.0
2016-02-24 14:20:00,101.2,101.65,101.16,101.61,40146.0,91.1843,91.5898,91.1483,91.5537,40146.0
2016-02-24 14:30:00,101.6,101.62,101.49,101.6,33378.0,91.5447,91.5628,91.4456,91.5447,33378.0
2016-02-24 14:40:00,101.63,101.95,101.63,101.84,39055.0,91.5718,91.8601,91.5718,91.761,39055.0
2016-02-24 14:50:00,101.85,101.85,101.65,101.7,26742.0,91.77,91.77,91.5898,91.6348,26742.0
2016-02-24 15:00:00,101.66,102.11,101.65,102.11,77462.0,91.5988,92.0043,91.5898,92.0043,77462.0
2016-02-24 15:10:00,102.12,102.27,102.08,102.26,60330.0,92.0133,92.1484,91.9772,92.1394,60330.0
2016-02-24 15:20:00,102.29,102.3,102.0,102.0,72950.0,92.1664,92.1755,91.9051,91.9051,72950.0
2016-02-24 15:30:00,102.0,102.03,101.8,102.02,142894.0,91.9051,91.9322,91.7249,91.9232,142894.0
2016-02-24 15:40:00,102.02,102.13,101.99,102.12,107028.0,91.9232,92.0223,91.8961,92.0133,107028.0
2016-02-24 15:50:00,102.11,102.31,102.09,102.16,158926.0,92.0043,92.1845,91.9862,92.0493,158926.0
2016-02-25 09:30:00,102.59,102.8,102.22,102.22,58347.0,92.4368,92.626,92.1034,92.1034,58347.0
2016-02-25 09:40:00,102.18,102.22,101.92,102.01,24808.0,92.0673,92.1034,91.8331,91.9142,24808.0
2016-02-25 09:50:00,102.05,102.15,101.72,101.96,21257.0,91.9502,92.0403,91.6529,91.8691,21257.0
2016-02-25 10:00:00,101.96,101.96,101.72,101.72,21538.0,91.8691,91.8691,91.6529,91.6529,21538.0
2016-02-25 10:10:00,101.8,102.18,101.61,102.17,36503.0,91.7249,92.0673,91.5537,92.0583,36503.0
2016-02-25 10:20:00,102.12,102.22,101.69,101.95,27275.0,92.0133,92.1034,91.6258,91.8601,27275.0
2016-02-25 10:30:00,101.98,101.98,101.59,101.8,26365.0,91.8871,91.8871,91.5357,91.7249,26365.0
2016-02-25 10:40:00,101.85,102.01,101.77,101.93,30742.0,91.77,91.9142,91.6979,91.8421,30742.0
2016-02-25 10:50:00,101.93,102.11,101.75,101.91,42249.0,91.8421,92.0043,91.6799,91.8241,42249.0
2016-02-25 11:00:00,101.92,102.07,101.82,101.99,31959.0,91.8331,91.9682,91.743,91.8961,31959.0
2016-02-25 11:10:00,101.98,101.98,101.65,101.83,19518.0,91.8871,91.8871,91.5898,91.752,19518.0
2016-02-25 11:20:00,101.79,102.03,101.79,101.91,20497.0,91.7159,91.9322,91.7159,91.8241,20497.0
2016-02-25 11:30:00,101.93,102.03,101.86,101.96,27113.0,91.8421,91.9322,91.779,91.8691,27113.0
2016-02-25 11:40:00,102.0,102.03,101.74,101.96,12108.0,91.9051,91.9322,91.6709,91.8691,12108.0
2016-02-25 11:50:00,101.98,102.21,101.95,102.17,21154.0,91.8871,92.0944,91.8601,92.0583,21154.0
2016-02-25 12:00:00,102.19,102.27,102.14,102.26,20082.0,92.0763,92.1484,92.0313,92.1394,20082.0
2016-02-25 12:10:00,102.28,102.51,102.28,102.34,16246.0,92.1574,92.3647,92.1574,92.2115,16246.0
2016-02-25 12:20:00,102.33,102.37,102.21,102.29,8560.0,92.2025,92.2385,92.0944,92.1664,8560.0
2016-02-25 12:30:00,102.32,102.32,102.09,102.17,10277.0,92.1935,92.1935,91.9862,92.0583,10277.0
2016-02-25 12:40:00,102.19,102.33,102.16,102.33,8544.0,92.0763,92.2025,92.0493,92.2025,8544.0
2016-02-25 12:50:00,102.28,102.38,102.28,102.34,10529.0,92.1574,92.2475,92.1574,92.2115,10529.0
2016-02-25 13:00:00,102.34,102.38,102.29,102.35,22684.0,92.2115,92.2475,92.1664,92.2205,22684.0
2016-02-25 13:10:00,102.36,102.59,102.26,102.53,22265.0,92.2295,92.4368,92.1394,92.3827,22265.0
2016-02-25 13:20:00,102.56,102.74,102.56,102.74,10320.0,92.4097,92.5719,92.4097,92.5719,10320.0
2016-02-25 13:30:00,102.75,102.75,102.57,102.72,14266.0,92.5809,92.5809,92.4187,92.5539,14266.0
2016-02-25 13:40:00,102.72,102.76,102.62,102.69,25368.0,92.5539,92.5899,92.4638,92.5269,25368.0
2016-02-25 13:50:00,102.72,102.99,102.68,102.99,21305.0,92.5539,92.7972,92.5178,92.7972,21305.0
2016-02-25 14:00:00,103.0,103.19,102.92,103.16,21279.0,92.8062,92.9774,92.7341,92.9503,21279.0
2016-02-25 14:10:00,103.15,103.46,103.15,103.44,20660.0,92.9413,93.2207,92.9413,93.2026,20660.0
2016-02-25 14:20:00,103.47,103.56,103.38,103.38,13394.0,93.2297,93.3108,93.1486,93.1486,13394.0
2016-02-25 14:30:00,103.43,103.47,103.3,103.32,21075.0,93.1936,93.2297,93.0765,93.0945,21075.0
2016-02-25 14:40:00,103.3,103.3,103.19,103.22,14499.0,93.0765,93.0765,92.9774,93.0044,14499.0
2016-02-25 14:50:00,103.22,103.22,103.02,103.16,15686.0,93.0044,93.0044,92.8242,92.9503,15686.0
2016-02-25 15:00:00,103.14,103.41,103.14,103.35,20470.0,92.9323,93.1756,92.9323,93.1215,20470.0
2016-02-25 15:10:00,103.36,103.45,103.36,103.38,17903.0,93.1305,93.2116,93.1305,93.1486,17903.0
2016-02-25 15:20:00,103.39,103.42,103.29,103.31,19531.0,93.1576,93.1846,93.0675,93.0855,19531.0
2016-02-25 15:30:00,103.32,103.44,103.21,103.42,38091.0,93.0945,93.2026,92.9954,93.1846,38091.0
2016-02-25 15:40:00,103.41,103.59,103.36,103.59,45325.0,93.1756,93.3378,93.1305,93.3378,45325.0
2016-02-25 15:50:00,103.58,103.69,103.55,103.66,104085.0,93.3288,93.4279,93.3017,93.4009,104085.0
2016-02-26 09:30:00,104.45,104.95,104.22,104.87,37697.0,94.1127,94.5632,93.9054,94.4911,37697.0
2016-02-26 09:40:00,104.98,105.33,104.83,105.11,34462.0,94.5902,94.9056,94.4551,94.7074,34462.0
2016-02-26 09:50:00,105.18,105.24,105.06,105.07,35857.0,94.7704,94.8245,94.6623,94.6713,35857.0
2016-02-26 10:00:00,105.07,105.28,104.91,104.97,40141.0,94.6713,94.8605,94.5271,94.5812,40141.0
2016-02-26 10:10:00,104.95,105.35,104.95,105.31,34451.0,94.5632,94.9236,94.5632,94.8876,34451.0
2016-02-26 10:20:00,105.37,105.45,105.22,105.32,34751.0,94.9416,95.0137,94.8065,94.8966,34751.0
2016-02-26 10:30:00,105.35,105.61,105.21,105.61,20915.0,94.9236,95.1579,94.7975,95.1579,20915.0
2016-02-26 10:40:00,105.62,105.92,105.61,105.81,56419.0,95.1669,95.4372,95.1579,95.3381,56419.0
2016-02-26 10:50:00,105.82,105.92,105.68,105.91,25578.0,95.3471,95.4372,95.2209,95.4282,25578.0
2016-02-26 11:00:00,105.92,106.17,105.75,106.04,23399.0,95.4372,95.6624,95.284,95.5453,23399.0
2016-02-26 11:10:00,106.0,106.21,105.96,106.08,20953.0,95.5093,95.6985,95.4732,95.5814,20953.0
2016-02-26 11:20:00,106.13,106.24,105.99,106.0,45707.0,95.6264,95.7255,95.5003,95.5093,45707.0
2016-02-26 11:30:00,105.99,106.03,105.72,105.79,32919.0,95.5003,95.5363,95.257,95.3201,32919.0
2016-02-26 11:40:00,105.81,106.17,105.74,106.13,32315.0,95.3381,95.6624,95.275,95.6264,32315.0
2016-02-26 11:50:00,106.14,106.24,106.07,106.19,35870.0,95.6354,95.7255,95.5723,95.6805,35870.0
2016-02-26 12:00:00,106.18,106.18,105.82,106.0,22113.0,95.6715,95.6715,95.3471,95.5093,22113.0
2016-02-26 12:10:00,106.02,106.29,105.95,106.25,18893.0,95.5273,95.7706,95.4642,95.7345,18893.0
2016-02-26 12:20:00,106.23,106.31,106.15,106.19,17750.0,95.7165,95.7886,95.6444,95.6805,17750.0
2016-02-26 12:30:00,106.19,106.29,106.1,106.16,38343.0,95.6805,95.7706,95.5994,95.6534,38343.0
2016-02-26 12:40:00,106.17,106.31,106.0,106.27,24591.0,95.6624,95.7886,95.5093,95.7525,24591.0
2016-02-26 12:50:00,106.27,106.38,106.18,106.25,24091.0,95.7525,95.8517,95.6715,95.7345,24091.0
2016-02-26 13:00:00,106.23,106.24,106.1,106.1,25347.0,95.7165,95.7255,95.5994,95.5994,25347.0
2016-02-26 13:10:00,106.11,106.24,106.02,106.18,39057.0,95.6084,95.7255,95.5273,95.6715,39057.0
2016-02-26 13:20:00,106.19,106.36,106.13,106.36,32219.0,95.6805,95.8336,95.6264,95.8336,32219.0
2016-02-26 13:30:00,106.35,106.53,106.3,106.5,33178.0,95.8246,95.9868,95.7796,95.9598,33178.0
2016-02-26 13:40:00,106.48,106.56,106.36,106.43,27333.0,95.9418,96.0138,95.8336,95.8967,27333.0
2016-02-26 13:50:00,106.44,106.44,106.24,106.36,28258.0,95.9057,95.9057,95.7255,95.8336,28258.0
2016-02-26 14:00:00,106.38,106.56,106.27,106.27,86045.0,95.8517,96.0138,95.7525,95.7525,86045.0
2016-02-26 14:10:00,106.27,106.27,105.86,105.93,28046.0,95.7525,95.7525,95.3831,95.4462,28046.0
2016-02-26 14:20:00,105.87,105.92,105.8,105.91,21154.0,95.3921,95.4372,95.3291,95.4282,21154.0
2016-02-26 14:30:00,105.9,105.94,105.52,105.53,16183.0,95.4192,95.4552,95.0768,95.0858,16183.0
2016-02-26 14:40:00,105.5,105.94,105.45,105.89,16017.0,95.0588,95.4552,95.0137,95.4102,16017.0
2016-02-26 14:50:00,105.88,105.88,105.62,105.68,17879.0,95.4011,95.4011,95.1669,95.2209,17879.0
2016-02-26 15:00:00,105.68,106.22,105.64,106.2,30061.0,95.2209,95.7075,95.1849,95.6895,30061.0
2016-02-26 15:10:00,106.18,106.22,106.05,106.2,26324.0,95.6715,95.7075,95.5543,95.6895,26324.0
2016-02-26 15:20:00,106.22,106.32,106.06,106.19,77332.0,95.7075,95.7976,95.5633,95.6805,77332.0
2016-02-26 15:30:00,106.19,106.29,106.12,106.13,61901.0,95.6805,95.7706,95.6174,95.6264,61901.0
2016-02-26 15:40:00,106.13,106.44,106.12,106.36,83224.0,95.6264,95.9057,95.6174,95.8336,83224.0
2016-02-26 15:50:00,106.37,106.41,106.23,106.26,173936.0,95.8426,95.8787,95.7165,95.7435,173936.0
2016-02-29 09:30:00,105.94,106.81,105.94,106.35,27681.0,95.4552,96.2391,95.4552,95.8246,27681.0
2016-02-29 09:40:00,106.25,106.34,105.89,106.08,15221.0,95.7345,95.8156,95.4102,95.5814,15221.0
2016-02-29 09:50:00,106.19,106.26,105.45,105.45,29448.0,95.6805,95.7435,95.0137,95.0137,29448.0
2016-02-29 10:00:00,105.51,105.56,105.25,105.3,42837.0,95.0678,95.1128,94.8335,94.8785,42837.0
2016-02-29 10:10:00,105.3,105.44,105.03,105.04,36328.0,94.8785,95.0047,94.6353,94.6443,36328.0
2016-02-29 10:20:00,105.09,105.24,104.92,105.08,35203.0,94.6893,94.8245,94.5362,94.6803,35203.0
2016-02-29 10:30:00,105.08,105.17,104.69,104.77,27517.0,94.6803,94.7614,94.3289,94.401,27517.0
2016-02-29 10:40:00,104.75,104.92,104.68,104.79,36587.0,94.383,94.5362,94.3199,94.419,36587.0
2016-02-29 10:50:00,104.82,104.99,104.68,104.77,30706.0,94.4461,94.5992,94.3199,94.401,30706.0
2016-02-29 11:00:00,104.79,105.12,104.79,105.06,18454.0,94.419,94.7164,94.419,94.6623,18454.0
2016-02-29 11:10:00,105.11,105.29,104.87,105.19,23623.0,94.7074,94.8695,94.4911,94.7794,23623.0
2016-02-29 11:20:00,105.18,105.3,105.06,105.08,14930.0,94.7704,94.8785,94.6623,94.6803,14930.0
2016-02-29 11:30:00,105.09,105.35,105.09,105.25,43833.0,94.6893,94.9236,94.6893,94.8335,43833.0
2016-02-29 11:40:00,105.25,105.25,105.07,105.21,14850.0,94.8335,94.8335,94.6713,94.7975,14850.0
2016-02-29 11:50:00,105.24,105.28,104.96,105.05,21132.0,94.8245,94.8605,94.5722,94.6533,21132.0
2016-02-29 12:00:00,105.07,105.1,104.86,104.86,12747.0,94.6713,94.6983,94.4821,94.4821,12747.0
2016-02-29 12:10:00,104.87,104.92,104.73,104.76,15772.0,94.4911,94.5362,94.365,94.392,15772.0
2016-02-29 12:20:00,104.79,104.79,104.57,104.63,17432.0,94.419,94.419,94.2208,94.2749,17432.0
2016-02-29 12:30:00,104.65,104.68,104.44,104.6,22950.0,94.2929,94.3199,94.1037,94.2478,22950.0
2016-02-29 12:40:00,104.61,104.81,104.59,104.6,20563.0,94.2568,94.437,94.2388,94.2478,20563.0
2016-02-29 12:50:00,104.61,104.86,104.58,104.86,19531.0,94.2568,94.4821,94.2298,94.4821,19531.0
2016-02-29 13:00:00,104.85,105.03,104.76,104.76,22079.0,94.4731,94.6353,94.392,94.392,22079.0
2016-02-29 13:10:00,104.76,104.9,104.76,104.82,10225.0,94.392,94.5181,94.392,94.4461,10225.0
2016-02-29 13:20:00,104.83,104.88,104.72,104.73,20393.0,94.4551,94.5001,94.3559,94.365,20393.0
2016-02-29 13:30:00,104.71,104.85,104.62,104.81,18539.0,94.3469,94.4731,94.2658,94.437,18539.0
2016-02-29 13:40:00,104.8,104.81,104.55,104.66,10962.0,94.428,94.437,94.2028,94.3019,10962.0
2016-02-29 13:50:00,104.66,104.72,104.57,104.64,19637.0,94.3019,94.3559,94.2208,94.2839,19637.0
2016-02-29 14:00:00,104.62,104.63,104.28,104.3,14918.0,94.2658,94.2749,93.9595,93.9775,14918.0
2016-02-29 14:10:00,104.33,104.36,103.94,104.06,28397.0,94.0045,94.0316,93.6531,93.7613,28397.0
2016-02-29 14:20:00,104.05,104.06,103.78,104.02,26262.0,93.7523,93.7613,93.509,93.7252,26262.0
2016-02-29 14:30:00,104.01,104.08,103.79,103.83,25236.0,93.7162,93.7793,93.518,93.554,25236.0
2016-02-29 14:40:00,103.85,103.85,103.61,103.67,16282.0,93.5721,93.5721,93.3558,93.4099,16282.0
2016-02-29 14:50:00,103.7,103.74,103.34,103.43,31456.0,93.4369,93.4729,93.1125,93.1936,31456.0
2016-02-29 15:00:00,103.42,103.45,103.15,103.25,98835.0,93.1846,93.2116,92.9413,93.0314,98835.0
2016-02-29 15:10:00,103.23,103.25,102.76,102.85,74010.0,93.0134,93.0314,92.5899,92.671,74010.0
2016-02-29 15:20:00,102.83,103.0,102.82,102.94,53399.0,92.653,92.8062,92.644,92.7521,53399.0
2016-02-29 15:30:00,102.91,103.1,102.82,103.02,55961.0,92.7251,92.8963,92.644,92.8242,55961.0
2016-02-29 15:40:00,103.02,103.05,102.82,102.88,84724.0,92.8242,92.8512,92.644,92.6981,84724.0
2016-02-29 15:50:00,102.88,102.91,102.55,102.57,173603.0,92.6981,92.7251,92.4007,92.4187,173603.0
2016-03-01 09:30:00,103.55,103.55,102.68,103.04,43619.0,93.3017,93.3017,92.5178,92.8422,43619.0
2016-03-01 09:40:00,103.02,103.25,102.8,103.04,29027.0,92.8242,93.0314,92.626,92.8422,29027.0
2016-03-01 09:50:00,103.11,103.13,102.83,102.87,30853.0,92.9053,92.9233,92.653,92.689,30853.0
2016-03-01 10:00:00,102.91,103.26,102.91,102.98,40409.0,92.7251,93.0404,92.7251,92.7882,40409.0
2016-03-01 10:10:00,103.0,103.1,102.8,102.81,27002.0,92.8062,92.8963,92.626,92.635,27002.0
2016-03-01 10:20:00,102.83,103.38,102.8,103.32,30393.0,92.653,93.1486,92.626,93.0945,30393.0
2016-03-01 10:30:00,103.33,103.5,103.24,103.45,78392.0,93.1035,93.2567,93.0224,93.2116,78392.0
2016-03-01 10:40:00,103.47,103.65,103.32,103.58,50374.0,93.2297,93.3918,93.0945,93.3288,50374.0
2016-03-01 10:50:00,103.59,103.6,103.25,103.41,45849.0,93.3378,93.3468,93.0314,93.1756,45849.0
2016-03-01 11:00:00,103.44,103.86,103.41,103.86,49323.0,93.2026,93.5811,93.1756,93.5811,49323.0
2016-03-01 11:10:00,103.88,104.32,103.88,104.28,11778.0,93.5991,93.9955,93.5991,93.9595,11778.0
2016-03-01 11:20:00,104.31,104.54,104.2,104.46,18223.0,93.9865,94.1938,93.8874,94.1217,18223.0
2016-03-01 11:30:00,104.44,104.67,104.44,104.64,15577.0,94.1037,94.3109,94.1037,94.2839,15577.0
2016-03-01 11:40:00,104.68,104.84,104.62,104.8,15404.0,94.3199,94.4641,94.2658,94.428,15404.0
2016-03-01 11:50:00,104.8,104.83,104.65,104.69,20934.0,94.428,94.4551,94.2929,94.3289,20934.0
2016-03-01 12:00:00,104.68,104.82,104.57,104.73,28143.0,94.3199,94.4461,94.2208,94.365,28143.0
2016-03-01 12:10:00,104.73,104.78,104.66,104.73,20121.0,94.365,94.41,94.3019,94.365,20121.0
2016-03-01 12:20:00,104.72,104.77,104.65,104.75,30790.0,94.3559,94.401,94.2929,94.383,30790.0
2016-03-01 12:30:00,104.75,104.85,104.7,104.7,23819.0,94.383,94.4731,94.3379,94.3379,23819.0
2016-03-01 12:40:00,104.7,104.87,104.62,104.76,24127.0,94.3379,94.4911,94.2658,94.392,24127.0
2016-03-01 12:50:00,104.74,105.14,104.7,105.14,24146.0,94.374,94.7344,94.3379,94.7344,24146.0
2016-03-01 13:00:00,105.19,105.27,105.15,105.22,18427.0,94.7794,94.8515,94.7434,94.8065,18427.0
2016-03-01 13:10:00,105.22,105.44,105.09,105.42,19754.0,94.8065,95.0047,94.6893,94.9867,19754.0
2016-03-01 13:20:00,105.42,105.56,105.33,105.54,17805.0,94.9867,95.1128,94.9056,95.0948,17805.0
2016-03-01 13:30:00,105.54,105.69,105.53,105.63,11018.0,95.0948,95.2299,95.0858,95.1759,11018.0
2016-03-01 13:40:00,105.63,105.79,105.63,105.74,18744.0,95.1759,95.3201,95.1759,95.275,18744.0
2016-03-01 13:50:00,105.73,105.75,105.48,105.54,23603.0,95.266,95.284,95.0407,95.0948,23603.0
2016-03-01 14:00:00,105.53,105.57,105.45,105.5,31113.0,95.0858,95.1218,95.0137,95.0588,31113.0
2016-03-01 14:10:00,105.49,105.51,105.31,105.43,35325.0,95.0497,95.0678,94.8876,94.9957,35325.0
2016-03-01 14:20:00,105.44,105.48,105.28,105.44,23897.0,95.0047,95.0407,94.8605,95.0047,23897.0
2016-03-01 14:30:00,105.44,105.49,105.32,105.45,19842.0,95.0047,95.0497,94.8966,95.0137,19842.0
2016-03-01 14:40:00,105.42,105.71,105.41,105.71,24321.0,94.9867,95.248,94.9777,95.248,24321.0
2016-03-01 14:50:00,105.74,105.85,105.72,105.78,24002.0,95.275,95.3741,95.257,95.311,24002.0
2016-03-01 15:00:00,105.79,106.01,105.75,106.01,35826.0,95.3201,95.5183,95.284,95.5183,35826.0
2016-03-01 15:10:00,105.99,106.09,105.92,106.0,44247.0,95.5003,95.5904,95.4372,95.5093,44247.0
2016-03-01 15:20:00,106.0,106.07,105.92,106.0,43055.0,95.5093,95.5723,95.4372,95.5093,43055.0
2016-03-01 15:30:00,105.99,106.14,105.92,105.93,62696.0,95.5003,95.6354,95.4372,95.4462,62696.0
2016-03-01 15:40:00,105.92,106.11,105.86,105.87,74941.0,95.4372,95.6084,95.3831,95.3921,74941.0
2016-03-01 15:50:00,105.87,105.91,105.71,105.84,140740.0,95.3921,95.4282,95.248,95.3651,140740.0
2016-03-02 09:30:00,105.28,105.72,105.21,105.41,32972.0,94.8605,95.257,94.7975,94.9777,32972.0
2016-03-02 09:40:00,105.41,105.7,105.32,105.36,15711.0,94.9777,95.239,94.8966,94.9326,15711.0
2016-03-02 09:50:00,105.32,105.32,104.85,104.96,21328.0,94.8966,94.8966,94.4731,94.5722,21328.0
2016-03-02 10:00:00,104.94,105.25,104.94,105.25,11383.0,94.5542,94.8335,94.5542,94.8335,11383.0
2016-03-02 10:10:00,105.25,105.3,104.93,104.93,23436.0,94.8335,94.8785,94.5452,94.5452,23436.0
2016-03-02 10:20:00,104.95,104.95,104.61,104.63,16695.0,94.5632,94.5632,94.2568,94.2749,16695.0
2016-03-02 10:30:00,104.59,104.65,104.1,104.32,23318.0,94.2388,94.2929,93.7973,93.9955,23318.0
2016-03-02 10:40:00,104.33,104.41,104.18,104.39,56031.0,94.0045,94.0766,93.8694,94.0586,56031.0
2016-03-02 10:50:00,104.41,105.11,104.41,105.11,24163.0,94.0766,94.7074,94.0766,94.7074,24163.0
2016-03-02 11:00:00,105.07,105.4,105.01,105.23,52959.0,94.6713,94.9686,94.6172,94.8155,52959.0
2016-03-02 11:10:00,105.25,105.41,105.02,105.15,14440.0,94.8335,94.9777,94.6263,94.7434,14440.0
2016-03-02 11:20:00,105.15,105.3,105.15,105.21,17710.0,94.7434,94.8785,94.7434,94.7975,17710.0
2016-03-02 11:30:00,105.25,105.31,104.92,104.96,10924.0,94.8335,94.8876,94.5362,94.5722,10924.0
2016-03-02 11:40:00,104.99,105.0,104.73,104.86,11596.0,94.5992,94.6082,94.365,94.4821,11596.0
2016-03-02 11:50:00,104.83,104.85,104.52,104.52,10127.0,94.4551,94.4731,94.1757,94.1757,10127.0
2016-03-02 12:00:00,104.46,104.53,104.43,104.5,9939.0,94.1217,94.1848,94.0947,94.1577,9939.0
2016-03-02 12:10:00,104.5,104.6,104.48,104.5,11313.0,94.1577,94.2478,94.1397,94.1577,11313.0
2016-03-02 12:20:00,104.5,104.52,104.34,104.35,7163.0,94.1577,94.1757,94.0136,94.0226,7163.0
2016-03-02 12:30:00,104.38,104.47,104.26,104.44,17255.0,94.0496,94.1307,93.9415,94.1037,17255.0
2016-03-02 12:40:00,104.45,104.58,104.38,104.46,29130.0,94.1127,94.2298,94.0496,94.1217,29130.0
2016-03-02 12:50:00,104.48,104.7,104.46,104.67,11464.0,94.1397,94.3379,94.1217,94.3109,11464.0
2016-03-02 13:00:00,104.68,104.68,104.48,104.5,79713.0,94.3199,94.3199,94.1397,94.1577,79713.0
2016-03-02 13:10:00,104.52,104.62,104.48,104.62,12471.0,94.1757,94.2658,94.1397,94.2658,12471.0
2016-03-02 13:20:00,104.62,104.68,104.54,104.65,15913.0,94.2658,94.3199,94.1938,94.2929,15913.0
2016-03-02 13:30:00,104.67,104.67,104.54,104.54,10200.0,94.3109,94.3109,94.1938,94.1938,10200.0
2016-03-02 13:40:00,104.56,104.6,104.44,104.56,22809.0,94.2118,94.2478,94.1037,94.2118,22809.0
2016-03-02 13:50:00,104.55,104.61,104.43,104.43,17525.0,94.2028,94.2568,94.0947,94.0947,17525.0
2016-03-02 14:00:00,104.42,104.45,104.22,104.26,11896.0,94.0856,94.1127,93.9054,93.9415,11896.0
2016-03-02 14:10:00,104.26,104.34,104.17,104.27,18344.0,93.9415,94.0136,93.8604,93.9505,18344.0
2016-03-02 14:20:00,104.3,104.5,104.29,104.43,16521.0,93.9775,94.1577,93.9685,94.0947,16521.0
2016-03-02 14:30:00,104.44,104.57,104.44,104.49,12581.0,94.1037,94.2208,94.1037,94.1487,12581.0
2016-03-02 14:40:00,104.51,104.57,104.41,104.54,17548.0,94.1667,94.2208,94.0766,94.1938,17548.0
2016-03-02 14:50:00,104.57,104.61,104.49,104.49,12763.0,94.2208,94.2568,94.1487,94.1487,12763.0
2016-03-02 15:00:00,104.52,104.56,104.41,104.5,22223.0,94.1757,94.2118,94.0766,94.1577,22223.0
2016-03-02 15:10:00,104.51,104.77,104.51,104.68,31308.0,94.1667,94.401,94.1667,94.3199,31308.0
2016-03-02 15:20:00,104.65,104.75,104.62,104.65,85638.0,94.2929,94.383,94.2658,94.2929,85638.0
2016-03-02 15:30:00,104.64,104.71,104.57,104.66,39105.0,94.2839,94.3469,94.2208,94.3019,39105.0
2016-03-02 15:40:00,104.65,104.71,104.63,104.68,69475.0,94.2929,94.3469,94.2749,94.3199,69475.0
2016-03-02 15:50:00,104.68,104.72,104.6,104.66,124121.0,94.3199,94.3559,94.2478,94.3019,124121.0
2016-03-03 09:30:00,104.73,105.06,104.51,104.86,25035.0,94.365,94.6623,94.1667,94.4821,25035.0
2016-03-03 09:40:00,104.85,105.05,104.64,105.0,20171.0,94.4731,94.6533,94.2839,94.6082,20171.0
2016-03-03 09:50:00,105.0,105.06,104.93,105.0,22456.0,94.6082,94.6623,94.5452,94.6082,22456.0
2016-03-03 10:00:00,105.05,105.09,104.79,104.95,21706.0,94.6533,94.6893,94.419,94.5632,21706.0
2016-03-03 10:10:00,104.95,105.03,104.8,104.99,14384.0,94.5632,94.6353,94.428,94.5992,14384.0
2016-03-03 10:20:00,105.01,105.05,104.77,104.91,28268.0,94.6172,94.6533,94.401,94.5271,28268.0
2016-03-03 10:30:00,104.99,105.15,104.96,105.11,23231.0,94.5992,94.7434,94.5722,94.7074,23231.0
2016-03-03 10:40:00,105.11,105.17,105.06,105.12,25019.0,94.7074,94.7614,94.6623,94.7164,25019.0
2016-03-03 10:50:00,105.14,105.36,105.11,105.27,18200.0,94.7344,94.9326,94.7074,94.8515,18200.0
2016-03-03 11:00:00,105.28,105.4,105.24,105.28,23119.0,94.8605,94.9686,94.8245,94.8605,23119.0
2016-03-03 11:10:00,105.27,105.38,105.0,105.05,49949.0,94.8515,94.9506,94.6082,94.6533,49949.0
2016-03-03 11:20:00,105.01,105.02,104.52,104.56,17650.0,94.6172,94.6263,94.1757,94.2118,17650.0
2016-03-03 11:30:00,104.56,104.87,104.56,104.86,9738.0,94.2118,94.4911,94.2118,94.4821,9738.0
2016-03-03 11:40:00,104.82,104.84,104.61,104.61,21993.0,94.4461,94.4641,94.2568,94.2568,21993.0
2016-03-03 11:50:00,104.6,104.7,104.46,104.67,11494.0,94.2478,94.3379,94.1217,94.3109,11494.0
2016-03-03 12:00:00,104.72,104.72,104.52,104.55,11924.0,94.3559,94.3559,94.1757,94.2028,11924.0
2016-03-03 12:10:00,104.6,104.63,104.47,104.51,13010.0,94.2478,94.2749,94.1307,94.1667,13010.0
2016-03-03 12:20:00,104.5,104.69,104.46,104.61,8507.0,94.1577,94.3289,94.1217,94.2568,8507.0
2016-03-03 12:30:00,104.63,104.76,104.61,104.72,11876.0,94.2749,94.392,94.2568,94.3559,11876.0
2016-03-03 12:40:00,104.74,104.81,104.66,104.68,8566.0,94.374,94.437,94.3019,94.3199,8566.0
2016-03-03 12:50:00,104.7,104.95,104.69,104.84,25355.0,94.3379,94.5632,94.3289,94.4641,25355.0
2016-03-03 13:00:00,104.84,104.99,104.79,104.97,10443.0,94.4641,94.5992,94.419,94.5812,10443.0
2016-03-03 13:10:00,105.0,105.12,104.99,105.09,17570.0,94.6082,94.7164,94.5992,94.6893,17570.0
2016-03-03 13:20:00,105.12,105.19,104.99,105.03,10277.0,94.7164,94.7794,94.5992,94.6353,10277.0
2016-03-03 13:30:00,105.03,105.26,105.01,105.26,11684.0,94.6353,94.8425,94.6172,94.8425,11684.0
2016-03-03 13:40:00,105.24,105.26,105.17,105.25,12458.0,94.8245,94.8425,94.7614,94.8335,12458.0
2016-03-03 13:50:00,105.25,105.26,105.18,105.25,14405.0,94.8335,94.8425,94.7704,94.8335,14405.0
2016-03-03 14:00:00,105.24,105.25,105.15,105.25,10640.0,94.8245,94.8335,94.7434,94.8335,10640.0
2016-03-03 14:10:00,105.25,105.26,105.16,105.26,11991.0,94.8335,94.8425,94.7524,94.8425,11991.0
2016-03-03 14:20:00,105.26,105.27,105.15,105.17,19842.0,94.8425,94.8515,94.7434,94.7614,19842.0
2016-03-03 14:30:00,105.19,105.26,105.13,105.24,11961.0,94.7794,94.8425,94.7254,94.8245,11961.0
2016-03-03 14:40:00,105.25,105.25,105.21,105.22,17383.0,94.8335,94.8335,94.7975,94.8065,17383.0
2016-03-03 14:50:00,105.24,105.25,105.14,105.17,17950.0,94.8245,94.8335,94.7344,94.7614,17950.0
2016-03-03 15:00:00,105.18,105.24,105.11,105.11,22152.0,94.7704,94.8245,94.7074,94.7074,22152.0
2016-03-03 15:10:00,105.11,105.18,105.08,105.13,14488.0,94.7074,94.7704,94.6803,94.7254,14488.0
2016-03-03 15:20:00,105.13,105.25,105.11,105.19,30007.0,94.7254,94.8335,94.7074,94.7794,30007.0
2016-03-03 15:30:00,105.18,105.25,105.1,105.22,41936.0,94.7704,94.8335,94.6983,94.8065,41936.0
2016-03-03 15:40:00,105.24,105.38,105.19,105.38,56715.0,94.8245,94.9506,94.7794,94.9506,56715.0
2016-03-03 15:50:00,105.37,105.48,105.2,105.23,138105.0,94.9416,95.0407,94.7884,94.8155,138105.0
2016-03-04 09:30:00,105.7,106.02,104.98,105.55,44344.0,95.239,95.5273,94.5902,95.1038,44344.0
2016-03-04 09:40:00,105.6,105.6,104.94,105.08,39490.0,95.1489,95.1489,94.5542,94.6803,39490.0
2016-03-04 09:50:00,105.12,105.29,104.82,105.04,18477.0,94.7164,94.8695,94.4461,94.6443,18477.0
2016-03-04 10:00:00,105.08,105.13,104.78,105.01,23949.0,94.6803,94.7254,94.41,94.6172,23949.0
2016-03-04 10:10:00,104.98,105.28,104.93,105.23,20944.0,94.5902,94.8605,94.5452,94.8155,20944.0
2016-03-04 10:20:00,105.24,105.52,105.18,105.44,10417.0,94.8245,95.0768,94.7704,95.0047,10417.0
2016-03-04 10:30:00,105.47,105.7,105.4,105.68,12318.0,95.0317,95.239,94.9686,95.2209,12318.0
2016-03-04 10:40:00,105.73,105.89,105.72,105.85,15110.0,95.266,95.4102,95.257,95.3741,15110.0
2016-03-04 10:50:00,105.85,105.85,105.66,105.67,20622.0,95.3741,95.3741,95.2029,95.2119,20622.0
2016-03-04 11:00:00,105.73,106.16,105.67,106.09,34926.0,95.266,95.6534,95.2119,95.5904,34926.0
2016-03-04 11:10:00,106.09,106.44,106.09,106.44,12426.0,95.5904,95.9057,95.5904,95.9057,12426.0
2016-03-04 11:20:00,106.5,106.5,106.25,106.33,23215.0,95.9598,95.9598,95.7345,95.8066,23215.0
2016-03-04 11:30:00,106.34,106.5,106.27,106.41,19258.0,95.8156,95.9598,95.7525,95.8787,19258.0
2016-03-04 11:40:00,106.41,106.5,106.3,106.48,15715.0,95.8787,95.9598,95.7796,95.9418,15715.0
2016-03-04 11:50:00,106.51,106.84,106.5,106.83,34288.0,95.9688,96.2661,95.9598,96.2571,34288.0
2016-03-04 12:00:00,106.84,106.87,106.67,106.68,33456.0,96.2661,96.2932,96.113,96.122,33456.0
2016-03-04 12:10:00,106.72,106.87,106.69,106.79,31466.0,96.158,96.2932,96.131,96.2211,31466.0
2016-03-04 12:20:00,106.82,106.95,106.74,106.9,12452.0,96.2481,96.3652,96.176,96.3202,12452.0
2016-03-04 12:30:00,106.93,107.12,106.89,107.08,27420.0,96.3472,96.5184,96.3112,96.4824,27420.0
2016-03-04 12:40:00,107.09,107.12,106.97,106.98,24991.0,96.4914,96.5184,96.3833,96.3923,24991.0
2016-03-04 12:50:00,106.96,107.09,106.87,106.87,11806.0,96.3743,96.4914,96.2932,96.2932,11806.0
2016-03-04 13:00:00,106.89,106.95,106.66,106.67,19308.0,96.3112,96.3652,96.1039,96.113,19308.0
2016-03-04 13:10:00,106.68,106.7,106.55,106.61,12624.0,96.122,96.14,96.0048,96.0589,12624.0
2016-03-04 13:20:00,106.61,106.96,106.6,106.96,10359.0,96.0589,96.3743,96.0499,96.3743,10359.0
2016-03-04 13:30:00,106.97,107.05,106.8,106.99,12909.0,96.3833,96.4554,96.2301,96.4013,12909.0
2016-03-04 13:40:00,107.01,107.07,106.99,107.02,8126.0,96.4193,96.4734,96.4013,96.4283,8126.0
2016-03-04 13:50:00,107.03,107.1,106.93,107.06,11782.0,96.4373,96.5004,96.3472,96.4644,11782.0
2016-03-04 14:00:00,107.06,107.06,106.85,106.88,18067.0,96.4644,96.4644,96.2751,96.3022,18067.0
2016-03-04 14:10:00,106.86,106.87,106.63,106.66,17516.0,96.2842,96.2932,96.0769,96.1039,17516.0
2016-03-04 14:20:00,106.62,106.67,106.51,106.58,14892.0,96.0679,96.113,95.9688,96.0319,14892.0
2016-03-04 14:30:00,106.55,106.59,106.45,106.52,15828.0,96.0048,96.0409,95.9147,95.9778,15828.0
2016-03-04 14:40:00,106.49,106.49,106.27,106.36,11262.0,95.9508,95.9508,95.7525,95.8336,11262.0
2016-03-04 14:50:00,106.36,106.4,106.19,106.37,20365.0,95.8336,95.8697,95.6805,95.8426,20365.0
2016-03-04 15:00:00,106.37,106.45,106.24,106.45,22217.0,95.8426,95.9147,95.7255,95.9147,22217.0
2016-03-04 15:10:00,106.45,106.63,106.33,106.63,17460.0,95.9147,96.0769,95.8066,96.0769,17460.0
2016-03-04 15:20:00,106.66,106.73,106.55,106.69,18330.0,96.1039,96.167,96.0048,96.131,18330.0
2016-03-04 15:30:00,106.71,106.8,106.47,106.51,33698.0,96.149,96.2301,95.9328,95.9688,33698.0
2016-03-04 15:40:00,106.49,106.69,106.48,106.53,43098.0,95.9508,96.131,95.9418,95.9868,43098.0
2016-03-04 15:50:00,106.52,106.55,106.27,106.33,91914.0,95.9778,96.0048,95.7525,95.8066,91914.0
2016-03-07 09:30:00,105.7,106.57,105.33,106.53,32182.0,95.239,96.0229,94.9056,95.9868,32182.0
2016-03-07 09:40:00,106.44,106.58,106.17,106.28,24289.0,95.9057,96.0319,95.6624,95.7616,24289.0
2016-03-07 09:50:00,106.22,106.29,105.94,106.01,35494.0,95.7075,95.7706,95.4552,95.5183,35494.0
2016-03-07 10:00:00,105.95,106.17,105.76,106.12,19265.0,95.4642,95.6624,95.293,95.6174,19265.0
2016-03-07 10:10:00,106.15,106.42,106.01,106.42,11006.0,95.6444,95.8877,95.5183,95.8877,11006.0
2016-03-07 10:20:00,106.42,106.58,106.24,106.32,14175.0,95.8877,96.0319,95.7255,95.7976,14175.0
2016-03-07 10:30:00,106.37,106.4,106.25,106.31,12400.0,95.8426,95.8697,95.7345,95.7886,12400.0
2016-03-07 10:40:00,106.32,106.42,106.3,106.32,11478.0,95.7976,95.8877,95.7796,95.7976,11478.0
2016-03-07 10:50:00,106.28,106.3,106.03,106.14,10852.0,95.7616,95.7796,95.5363,95.6354,10852.0
2016-03-07 11:00:00,106.15,106.42,106.15,106.38,16944.0,95.6444,95.8877,95.6444,95.8517,16944.0
2016-03-07 11:10:00,106.4,106.48,106.26,106.38,17502.0,95.8697,95.9418,95.7435,95.8517,17502.0
2016-03-07 11:20:00,106.42,106.67,106.36,106.36,10190.0,95.8877,96.113,95.8336,95.8336,10190.0
2016-03-07 11:30:00,106.34,106.43,106.16,106.38,28522.0,95.8156,95.8967,95.6534,95.8517,28522.0
2016-03-07 11:40:00,106.38,106.52,106.24,106.24,20454.0,95.8517,95.9778,95.7255,95.7255,20454.0
2016-03-07 11:50:00,106.21,106.26,105.9,105.97,15600.0,95.6985,95.7435,95.4192,95.4822,15600.0
2016-03-07 12:00:00,105.99,106.08,105.93,106.04,15954.0,95.5003,95.5814,95.4462,95.5453,15954.0
2016-03-07 12:10:00,106.06,106.08,105.88,105.98,8422.0,95.5633,95.5814,95.4011,95.4912,8422.0
2016-03-07 12:20:00,105.97,106.1,105.97,106.06,9028.0,95.4822,95.5994,95.4822,95.5633,9028.0
2016-03-07 12:30:00,106.08,106.16,106.0,106.01,10762.0,95.5814,95.6534,95.5093,95.5183,10762.0
2016-03-07 12:40:00,106.0,106.18,106.0,106.06,9113.0,95.5093,95.6715,95.5093,95.5633,9113.0
2016-03-07 12:50:00,106.07,106.18,106.06,106.15,7210.0,95.5723,95.6715,95.5633,95.6444,7210.0
2016-03-07 13:00:00,106.16,106.19,106.08,106.11,7655.0,95.6534,95.6805,95.5814,95.6084,7655.0
2016-03-07 13:10:00,106.11,106.16,105.97,106.01,6609.0,95.6084,95.6534,95.4822,95.5183,6609.0
2016-03-07 13:20:00,106.01,106.01,105.84,105.88,9770.0,95.5183,95.5183,95.3651,95.4011,9770.0
2016-03-07 13:30:00,105.91,105.92,105.64,105.66,9657.0,95.4282,95.4372,95.1849,95.2029,9657.0
2016-03-07 13:40:00,105.68,105.86,105.57,105.84,11980.0,95.2209,95.3831,95.1218,95.3651,11980.0
2016-03-07 13:50:00,105.88,105.96,105.76,105.76,15093.0,95.4011,95.4732,95.293,95.293,15093.0
2016-03-07 14:00:00,105.76,105.85,105.69,105.79,22939.0,95.293,95.3741,95.2299,95.3201,22939.0
2016-03-07 14:10:00,105.76,105.8,105.58,105.61,9208.0,95.293,95.3291,95.1308,95.1579,9208.0
2016-03-07 14:20:00,105.56,105.66,105.43,105.48,12791.0,95.1128,95.2029,94.9957,95.0407,12791.0
2016-03-07 14:30:00,105.49,105.49,105.27,105.34,19221.0,95.0497,95.0497,94.8515,94.9146,19221.0
2016-03-07 14:40:00,105.34,105.71,105.31,105.71,11490.0,94.9146,95.248,94.8876,95.248,11490.0
2016-03-07 14:50:00,105.72,105.84,105.7,105.78,29431.0,95.257,95.3651,95.239,95.311,29431.0
2016-03-07 15:00:00,105.77,105.77,105.58,105.74,29439.0,95.302,95.302,95.1308,95.275,29439.0
2016-03-07 15:10:00,105.76,105.87,105.74,105.84,17918.0,95.293,95.3921,95.275,95.3651,17918.0
2016-03-07 15:20:00,105.86,105.94,105.73,105.74,30323.0,95.3831,95.4552,95.266,95.275,30323.0
2016-03-07 15:30:00,105.76,105.88,105.68,105.84,44842.0,95.293,95.4011,95.2209,95.3651,44842.0
2016-03-07 15:40:00,105.84,105.9,105.63,105.65,55910.0,95.3651,95.4192,95.1759,95.1939,55910.0
2016-03-07 15:50:00,105.66,105.96,105.66,105.94,93299.0,95.2029,95.4732,95.2029,95.4552,93299.0
2016-03-08 09:30:00,104.95,105.26,104.48,105.0,35367.0,94.5632,94.8425,94.1397,94.6082,35367.0
2016-03-08 09:40:00,104.92,105.4,104.65,105.33,32772.0,94.5362,94.9686,94.2929,94.9056,32772.0
2016-03-08 09:50:00,105.36,105.38,104.89,104.89,15152.0,94.9326,94.9506,94.5091,94.5091,15152.0
2016-03-08 10:00:00,104.84,105.22,104.81,104.81,14051.0,94.4641,94.8065,94.437,94.437,14051.0
2016-03-08 10:10:00,104.88,105.05,104.73,104.76,15585.0,94.5001,94.6533,94.365,94.392,15585.0
2016-03-08 10:20:00,104.73,104.89,104.37,104.41,21160.0,94.365,94.5091,94.0406,94.0766,21160.0
2016-03-08 10:30:00,104.38,104.79,104.36,104.76,18534.0,94.0496,94.419,94.0316,94.392,18534.0
2016-03-08 10:40:00,104.77,104.85,104.69,104.81,15774.0,94.401,94.4731,94.3289,94.437,15774.0
2016-03-08 10:50:00,104.8,104.97,104.77,104.84,10969.0,94.428,94.5812,94.401,94.4641,10969.0
2016-03-08 11:00:00,104.85,105.23,104.81,105.14,21199.0,94.4731,94.8155,94.437,94.7344,21199.0
2016-03-08 11:10:00,105.15,105.2,104.96,104.97,35762.0,94.7434,94.7884,94.5722,94.5812,35762.0
2016-03-08 11:20:00,104.95,105.09,104.81,104.98,12634.0,94.5632,94.6893,94.437,94.5902,12634.0
2016-03-08 11:30:00,104.96,105.08,104.91,104.96,10000.0,94.5722,94.6803,94.5271,94.5722,10000.0
2016-03-08 11:40:00,104.9,105.08,104.85,105.01,13712.0,94.5181,94.6803,94.4731,94.6172,13712.0
2016-03-08 11:50:00,105.03,105.25,105.01,105.2,12142.0,94.6353,94.8335,94.6172,94.7884,12142.0
2016-03-08 12:00:00,105.24,105.28,105.03,105.2,15185.0,94.8245,94.8605,94.6353,94.7884,15185.0
2016-03-08 12:10:00,105.22,105.3,105.02,105.16,34687.0,94.8065,94.8785,94.6263,94.7524,34687.0
2016-03-08 12:20:00,105.16,105.25,105.05,105.09,13826.0,94.7524,94.8335,94.6533,94.6893,13826.0
2016-03-08 12:30:00,105.1,105.13,104.86,104.96,12232.0,94.6983,94.7254,94.4821,94.5722,12232.0
2016-03-08 12:40:00,104.93,105.15,104.92,105.09,15721.0,94.5452,94.7434,94.5362,94.6893,15721.0
2016-03-08 12:50:00,105.08,105.15,105.02,105.1,20941.0,94.6803,94.7434,94.6263,94.6983,20941.0
2016-03-08 13:00:00,105.08,105.19,105.03,105.12,19440.0,94.6803,94.7794,94.6353,94.7164,19440.0
2016-03-08 13:10:00,105.14,105.22,105.06,105.11,18294.0,94.7344,94.8065,94.6623,94.7074,18294.0
2016-03-08 13:20:00,105.11,105.39,105.09,105.34,15577.0,94.7074,94.9596,94.6893,94.9146,15577.0
2016-03-08 13:30:00,105.34,105.36,105.23,105.34,14415.0,94.9146,94.9326,94.8155,94.9146,14415.0
2016-03-08 13:40:00,105.32,105.38,105.22,105.24,11476.0,94.8966,94.9506,94.8065,94.8245,11476.0
2016-03-08 13:50:00,105.23,105.27,105.16,105.16,16500.0,94.8155,94.8515,94.7524,94.7524,16500.0
2016-03-08 14:00:00,105.14,105.3,105.07,105.27,17414.0,94.7344,94.8785,94.6713,94.8515,17414.0
2016-03-08 14:10:00,105.28,105.34,105.14,105.17,19879.0,94.8605,94.9146,94.7344,94.7614,19879.0
2016-03-08 14:20:00,105.16,105.21,105.03,105.09,17666.0,94.7524,94.7975,94.6353,94.6893,17666.0
2016-03-08 14:30:00,105.1,105.12,105.02,105.03,19307.0,94.6983,94.7164,94.6263,94.6353,19307.0
2016-03-08 14:40:00,105.02,105.12,104.98,104.98,14088.0,94.6263,94.7164,94.5902,94.5902,14088.0
2016-03-08 14:50:00,104.97,104.97,104.81,104.86,10747.0,94.5812,94.5812,94.437,94.4821,10747.0
2016-03-08 15:00:00,104.84,104.95,104.77,104.8,18903.0,94.4641,94.5632,94.401,94.428,18903.0
2016-03-08 15:10:00,104.8,104.85,104.66,104.7,19396.0,94.428,94.4731,94.3019,94.3379,19396.0
2016-03-08 15:20:00,104.71,104.79,104.6,104.6,22010.0,94.3469,94.419,94.2478,94.2478,22010.0
2016-03-08 15:30:00,104.6,104.6,104.41,104.43,45522.0,94.2478,94.2478,94.0766,94.0947,45522.0
2016-03-08 15:40:00,104.45,104.51,104.36,104.4,83798.0,94.1127,94.1667,94.0316,94.0676,83798.0
2016-03-08 15:50:00,104.41,104.43,104.21,104.3,186471.0,94.0766,94.0947,93.8964,93.9775,186471.0
2016-03-09 09:30:00,104.74,105.01,104.51,104.7,44250.0,94.374,94.6172,94.1667,94.3379,44250.0
2016-03-09 09:40:00,104.79,105.09,104.73,104.98,36250.0,94.419,94.6893,94.365,94.5902,36250.0
2016-03-09 09:50:00,105.0,105.27,104.97,105.12,28976.0,94.6082,94.8515,94.5812,94.7164,28976.0
2016-03-09 10:00:00,105.17,105.22,105.05,105.12,26666.0,94.7614,94.8065,94.6533,94.7164,26666.0
2016-03-09 10:10:00,105.09,105.31,105.09,105.2,24318.0,94.6893,94.8876,94.6893,94.7884,24318.0
2016-03-09 10:20:00,105.2,105.33,104.99,105.02,28449.0,94.7884,94.9056,94.5992,94.6263,28449.0
2016-03-09 10:30:00,105.06,105.23,104.95,105.07,84681.0,94.6623,94.8155,94.5632,94.6713,84681.0
2016-03-09 10:40:00,105.04,105.26,104.92,104.92,80748.0,94.6443,94.8425,94.5362,94.5362,80748.0
2016-03-09 10:50:00,104.92,104.92,104.37,104.63,16871.0,94.5362,94.5362,94.0406,94.2749,16871.0
2016-03-09 11:00:00,104.67,104.83,104.43,104.55,21035.0,94.3109,94.4551,94.0947,94.2028,21035.0
2016-03-09 11:10:00,104.52,104.83,104.5,104.83,33810.0,94.1757,94.4551,94.1577,94.4551,33810.0
2016-03-09 11:20:00,104.84,105.04,104.81,104.98,21145.0,94.4641,94.6443,94.437,94.5902,21145.0
2016-03-09 11:30:00,105.0,105.05,104.8,105.01,26761.0,94.6082,94.6533,94.428,94.6172,26761.0
2016-03-09 11:40:00,105.03,105.07,104.96,105.0,36862.0,94.6353,94.6713,94.5722,94.6082,36862.0
2016-03-09 11:50:00,105.01,105.01,104.79,104.95,24058.0,94.6172,94.6172,94.419,94.5632,24058.0
2016-03-09 12:00:00,104.94,105.02,104.92,104.96,21518.0,94.5542,94.6263,94.5362,94.5722,21518.0
2016-03-09 12:10:00,104.94,105.01,104.9,104.97,22600.0,94.5542,94.6172,94.5181,94.5812,22600.0
2016-03-09 12:20:00,104.95,105.01,104.9,104.97,13363.0,94.5632,94.6172,94.5181,94.5812,13363.0
2016-03-09 12:30:00,104.98,105.02,104.86,104.95,22078.0,94.5902,94.6263,94.4821,94.5632,22078.0
2016-03-09 12:40:00,104.94,104.94,104.44,104.47,43247.0,94.5542,94.5542,94.1037,94.1307,43247.0
2016-03-09 12:50:00,104.46,104.59,104.34,104.52,18836.0,94.1217,94.2388,94.0136,94.1757,18836.0
2016-03-09 13:00:00,104.55,104.55,104.22,104.22,44430.0,94.2028,94.2028,93.9054,93.9054,44430.0
2016-03-09 13:10:00,104.22,104.36,104.19,104.24,18671.0,93.9054,94.0316,93.8784,93.9235,18671.0
2016-03-09 13:20:00,104.24,104.29,103.93,104.01,24915.0,93.9235,93.9685,93.6441,93.7162,24915.0
2016-03-09 13:30:00,104.03,104.33,104.0,104.18,36340.0,93.7342,94.0045,93.7072,93.8694,36340.0
2016-03-09 13:40:00,104.19,104.27,104.09,104.22,26943.0,93.8784,93.9505,93.7883,93.9054,26943.0
2016-03-09 13:50:00,104.22,104.33,104.17,104.3,19236.0,93.9054,94.0045,93.8604,93.9775,19236.0
2016-03-09 14:00:00,104.3,104.37,104.18,104.23,28066.0,93.9775,94.0406,93.8694,93.9144,28066.0
2016-03-09 14:10:00,104.21,104.28,104.14,104.28,18834.0,93.8964,93.9595,93.8334,93.9595,18834.0
2016-03-09 14:20:00,104.27,104.47,104.23,104.47,35226.0,93.9505,94.1307,93.9144,94.1307,35226.0
2016-03-09 14:30:00,104.49,104.49,104.37,104.45,25569.0,94.1487,94.1487,94.0406,94.1127,25569.0
2016-03-09 14:40:00,104.46,104.71,104.45,104.67,25696.0,94.1217,94.3469,94.1127,94.3109,25696.0
2016-03-09 14:50:00,104.69,104.74,104.64,104.72,19450.0,94.3289,94.374,94.2839,94.3559,19450.0
2016-03-09 15:00:00,104.73,104.79,104.68,104.73,29758.0,94.365,94.419,94.3199,94.365,29758.0
2016-03-09 15:10:00,104.73,104.76,104.62,104.71,33873.0,94.365,94.392,94.2658,94.3469,33873.0
2016-03-09 15:20:00,104.7,104.72,104.39,104.39,59795.0,94.3379,94.3559,94.0586,94.0586,59795.0
2016-03-09 15:30:00,104.39,104.44,104.19,104.21,95677.0,94.0586,94.1037,93.8784,93.8964,95677.0
2016-03-09 15:40:00,104.2,104.23,104.02,104.14,122524.0,93.8874,93.9144,93.7252,93.8334,122524.0
2016-03-09 15:50:00,104.14,104.22,103.92,104.21,214884.0,93.8334,93.9054,93.6351,93.8964,214884.0
2016-03-10 09:30:00,104.83,105.2,104.39,105.15,31140.0,94.4551,94.7884,94.0586,94.7434,31140.0
2016-03-10 09:40:00,105.03,105.21,104.85,105.14,27164.0,94.6353,94.7975,94.4731,94.7344,27164.0
2016-03-10 09:50:00,105.14,105.65,105.03,105.65,26675.0,94.7344,95.1939,94.6353,95.1939,26675.0
2016-03-10 10:00:00,105.61,105.9,105.39,105.57,234802.0,95.1579,95.4192,94.9596,95.1218,234802.0
2016-03-10 10:10:00,105.62,106.26,105.52,106.05,25540.0,95.1669,95.7435,95.0768,95.5543,25540.0
2016-03-10 10:20:00,105.95,106.1,105.72,105.78,17435.0,95.4642,95.5994,95.257,95.311,17435.0
2016-03-10 10:30:00,105.8,105.8,105.21,105.4,24107.0,95.3291,95.3291,94.7975,94.9686,24107.0
2016-03-10 10:40:00,105.39,105.91,105.3,105.74,38848.0,94.9596,95.4282,94.8785,95.275,38848.0
2016-03-10 10:50:00,105.71,105.78,105.36,105.4,102207.0,95.248,95.311,94.9326,94.9686,102207.0
2016-03-10 11:00:00,105.43,105.7,105.21,105.64,28749.0,94.9957,95.239,94.7975,95.1849,28749.0
2016-03-10 11:10:00,105.6,105.72,105.53,105.53,21977.0,95.1489,95.257,95.0858,95.0858,21977.0
2016-03-10 11:20:00,105.54,105.54,105.09,105.32,9498.0,95.0948,95.0948,94.6893,94.8966,9498.0
2016-03-10 11:30:00,105.36,105.36,104.89,105.08,42054.0,94.9326,94.9326,94.5091,94.6803,42054.0
2016-03-10 11:40:00,105.06,105.32,105.05,105.27,9018.0,94.6623,94.8966,94.6533,94.8515,9018.0
2016-03-10 11:50:00,105.31,105.44,105.25,105.25,11637.0,94.8876,95.0047,94.8335,94.8335,11637.0
2016-03-10 12:00:00,105.21,105.44,105.21,105.35,10916.0,94.7975,95.0047,94.7975,94.9236,10916.0
2016-03-10 12:10:00,105.33,105.44,105.26,105.34,8427.0,94.9056,95.0047,94.8425,94.9146,8427.0
2016-03-10 12:20:00,105.39,105.39,105.14,105.19,9727.0,94.9596,94.9596,94.7344,94.7794,9727.0
2016-03-10 12:30:00,105.22,105.24,104.85,104.85,9200.0,94.8065,94.8245,94.4731,94.4731,9200.0
2016-03-10 12:40:00,104.86,104.86,104.52,104.59,12617.0,94.4821,94.4821,94.1757,94.2388,12617.0
2016-03-10 12:50:00,104.55,104.77,104.52,104.63,11340.0,94.2028,94.401,94.1757,94.2749,11340.0
2016-03-10 13:00:00,104.63,104.71,104.47,104.47,8931.0,94.2749,94.3469,94.1307,94.1307,8931.0
2016-03-10 13:10:00,104.45,104.66,104.33,104.66,8573.0,94.1127,94.3019,94.0045,94.3019,8573.0
2016-03-10 13:20:00,104.66,104.88,104.65,104.88,7968.0,94.3019,94.5001,94.2929,94.5001,7968.0
2016-03-10 13:30:00,104.86,104.97,104.77,104.81,15532.0,94.4821,94.5812,94.401,94.437,15532.0
2016-03-10 13:40:00,104.82,104.83,104.48,104.49,14253.0,94.4461,94.4551,94.1397,94.1487,14253.0
2016-03-10 13:50:00,104.5,104.66,104.44,104.46,15076.0,94.1577,94.3019,94.1037,94.1217,15076.0
2016-03-10 14:00:00,104.43,104.45,103.92,103.95,23691.0,94.0947,94.1127,93.6351,93.6622,23691.0
2016-03-10 14:10:00,103.97,104.4,103.88,104.4,20745.0,93.6802,94.0676,93.5991,94.0676,20745.0
2016-03-10 14:20:00,104.4,104.63,104.36,104.57,52816.0,94.0676,94.2749,94.0316,94.2208,52816.0
2016-03-10 14:30:00,104.59,104.74,104.45,104.49,15242.0,94.2388,94.374,94.1127,94.1487,15242.0
2016-03-10 14:40:00,104.49,104.88,104.48,104.85,15299.0,94.1487,94.5001,94.1397,94.4731,15299.0
2016-03-10 14:50:00,104.84,104.93,104.8,104.85,15630.0,94.4641,94.5452,94.428,94.4731,15630.0
2016-03-10 15:00:00,104.84,104.95,104.79,104.93,27960.0,94.4641,94.5632,94.419,94.5452,27960.0
2016-03-10 15:10:00,104.93,105.32,104.91,105.29,24094.0,94.5452,94.8966,94.5271,94.8695,24094.0
2016-03-10 15:20:00,105.24,105.54,105.11,105.46,20383.0,94.8245,95.0948,94.7074,95.0227,20383.0
2016-03-10 15:30:00,105.45,105.47,104.9,104.9,79316.0,95.0137,95.0317,94.5181,94.5181,79316.0
2016-03-10 15:40:00,104.92,105.17,104.83,105.07,45644.0,94.5362,94.7614,94.4551,94.6713,45644.0
2016-03-10 15:50:00,105.06,105.26,105.03,105.25,165597.0,94.6623,94.8425,94.6353,94.8335,165597.0
2016-03-11 09:30:00,106.01,106.34,105.95,106.2,24679.0,95.8326,96.1309,95.7784,96.0044,24679.0
2016-03-11 09:40:00,106.21,106.37,105.95,106.17,28018.0,96.0134,96.158,95.7784,95.9772,28018.0
2016-03-11 09:50:00,106.24,106.44,106.02,106.36,18608.0,96.0405,96.2213,95.8416,96.149,18608.0
2016-03-11 10:00:00,106.28,106.4,106.1,106.1,24336.0,96.0767,96.1852,95.914,95.914,24336.0
2016-03-11 10:10:00,106.11,106.54,106.11,106.39,24396.0,95.923,96.3117,95.923,96.1761,24396.0
2016-03-11 10:20:00,106.39,106.77,106.33,106.74,13371.0,96.1761,96.5196,96.1219,96.4925,13371.0
2016-03-11 10:30:00,106.72,106.82,106.41,106.53,29465.0,96.4744,96.5648,96.1942,96.3027,29465.0
2016-03-11 10:40:00,106.52,106.7,106.51,106.56,31440.0,96.2936,96.4564,96.2846,96.3298,31440.0
2016-03-11 10:50:00,106.57,106.58,106.36,106.53,13737.0,96.3388,96.3479,96.149,96.3027,13737.0
2016-03-11 11:00:00,106.52,106.58,106.39,106.54,9408.0,96.2936,96.3479,96.1761,96.3117,9408.0
2016-03-11 11:10:00,106.57,106.8,106.56,106.76,14272.0,96.3388,96.5468,96.3298,96.5106,14272.0
2016-03-11 11:20:00,106.76,106.82,106.61,106.74,23106.0,96.5106,96.5648,96.375,96.4925,23106.0
2016-03-11 11:30:00,106.75,106.81,106.66,106.76,26568.0,96.5016,96.5558,96.4202,96.5106,26568.0
2016-03-11 11:40:00,106.77,106.77,106.58,106.6,14094.0,96.5196,96.5196,96.3479,96.366,14094.0
2016-03-11 11:50:00,106.58,106.74,106.57,106.7,17785.0,96.3479,96.4925,96.3388,96.4564,17785.0
2016-03-11 12:00:00,106.73,106.73,106.64,106.65,5543.0,96.4835,96.4835,96.4021,96.4112,5543.0
2016-03-11 12:10:00,106.67,106.72,106.63,106.64,8213.0,96.4292,96.4744,96.3931,96.4021,8213.0
2016-03-11 12:20:00,106.7,106.74,106.66,106.68,11730.0,96.4564,96.4925,96.4202,96.4383,11730.0
2016-03-11 12:30:00,106.65,106.74,106.61,106.67,11537.0,96.4112,96.4925,96.375,96.4292,11537.0
2016-03-11 12:40:00,106.63,106.66,106.54,106.66,9206.0,96.3931,96.4202,96.3117,96.4202,9206.0
2016-03-11 12:50:00,106.7,106.7,106.53,106.56,6985.0,96.4564,96.4564,96.3027,96.3298,6985.0
2016-03-11 13:00:00,106.57,106.61,106.37,106.4,15949.0,96.3388,96.375,96.158,96.1852,15949.0
2016-03-11 13:10:00,106.44,106.55,106.39,106.44,14381.0,96.2213,96.3208,96.1761,96.2213,14381.0
2016-03-11 13:20:00,106.41,106.46,106.32,106.38,6344.0,96.1942,96.2394,96.1128,96.1671,6344.0
2016-03-11 13:30:00,106.39,106.41,106.21,106.24,8685.0,96.1761,96.1942,96.0134,96.0405,8685.0
2016-03-11 13:40:00,106.24,106.3,106.14,106.28,17579.0,96.0405,96.0948,95.9501,96.0767,17579.0
2016-03-11 13:50:00,106.31,106.48,106.24,106.44,13315.0,96.1038,96.2575,96.0405,96.2213,13315.0
2016-03-11 14:00:00,106.46,106.5,106.36,106.4,11422.0,96.2394,96.2756,96.149,96.1852,11422.0
2016-03-11 14:10:00,106.41,106.46,106.29,106.32,12895.0,96.1942,96.2394,96.0857,96.1128,12895.0
2016-03-11 14:20:00,106.34,106.49,106.23,106.45,13252.0,96.1309,96.2665,96.0315,96.2304,13252.0
2016-03-11 14:30:00,106.45,106.45,106.29,106.29,12052.0,96.2304,96.2304,96.0857,96.0857,12052.0
2016-03-11 14:40:00,106.29,106.43,106.25,106.43,10823.0,96.0857,96.2123,96.0496,96.2123,10823.0
2016-03-11 14:50:00,106.43,106.45,106.36,106.43,12737.0,96.2123,96.2304,96.149,96.2123,12737.0
2016-03-11 15:00:00,106.41,106.53,106.39,106.51,20131.0,96.1942,96.3027,96.1761,96.2846,20131.0
2016-03-11 15:10:00,106.49,106.53,106.41,106.48,20182.0,96.2665,96.3027,96.1942,96.2575,20182.0
2016-03-11 15:20:00,106.48,106.62,106.46,106.58,32198.0,96.2575,96.384,96.2394,96.3479,32198.0
2016-03-11 15:30:00,106.58,106.58,106.31,106.37,26391.0,96.3479,96.3479,96.1038,96.158,26391.0
2016-03-11 15:40:00,106.36,106.49,106.3,106.43,38853.0,96.149,96.2665,96.0948,96.2123,38853.0
2016-03-11 15:50:00,106.43,106.46,106.32,106.36,72603.0,96.2123,96.2394,96.1128,96.149,72603.0
2016-03-14 09:30:00,104.28,104.28,103.14,103.94,90468.0,94.2687,94.2687,93.2381,93.9613,90468.0
2016-03-14 09:40:00,103.87,104.1,103.45,103.56,66609.0,93.8981,94.106,93.5184,93.6178,66609.0
2016-03-14 09:50:00,103.61,103.71,103.35,103.53,58651.0,93.663,93.7534,93.428,93.5907,58651.0
2016-03-14 10:00:00,103.54,103.54,103.11,103.26,56238.0,93.5997,93.5997,93.211,93.3466,56238.0
2016-03-14 10:10:00,103.25,103.7,103.15,103.67,78645.0,93.3376,93.7444,93.2472,93.7173,78645.0
2016-03-14 10:20:00,103.69,103.76,103.36,103.4,52400.0,93.7353,93.7986,93.437,93.4732,52400.0
2016-03-14 10:30:00,103.42,103.62,103.29,103.37,30258.0,93.4913,93.6721,93.3737,93.4461,30258.0
2016-03-14 10:40:00,103.37,103.76,103.34,103.49,32259.0,93.4461,93.7986,93.4189,93.5545,32259.0
2016-03-14 10:50:00,103.46,103.46,103.07,103.23,76563.0,93.5274,93.5274,93.1749,93.3195,76563.0
2016-03-14 11:00:00,103.2,103.3,103.03,103.09,38969.0,93.2924,93.3828,93.1387,93.1929,38969.0
2016-03-14 11:10:00,103.13,103.36,103.11,103.2,47301.0,93.2291,93.437,93.211,93.2924,47301.0
2016-03-14 11:20:00,103.2,103.35,103.11,103.12,41003.0,93.2924,93.428,93.211,93.2201,41003.0
2016-03-14 11:30:00,103.14,103.32,103.01,103.32,31415.0,93.2381,93.4009,93.1206,93.4009,31415.0
2016-03-14 11:40:00,103.32,103.33,103.07,103.12,22851.0,93.4009,93.4099,93.1749,93.2201,22851.0
2016-03-14 11:50:00,103.13,103.24,102.97,103.11,30672.0,93.2291,93.3285,93.0845,93.211,30672.0
2016-03-14 12:00:00,103.12,103.16,102.92,103.16,28939.0,93.2201,93.2562,93.0393,93.2562,28939.0
2016-03-14 12:10:00,103.14,103.35,103.14,103.31,22986.0,93.2381,93.428,93.2381,93.3918,22986.0
2016-03-14 12:20:00,103.34,103.4,103.24,103.37,22059.0,93.4189,93.4732,93.3285,93.4461,22059.0
2016-03-14 12:30:00,103.37,103.4,103.23,103.33,27958.0,93.4461,93.4732,93.3195,93.4099,27958.0
2016-03-14 12:40:00,103.33,103.4,103.3,103.33,21041.0,93.4099,93.4732,93.3828,93.4099,21041.0
2016-03-14 12:50:00,103.34,103.4,103.25,103.39,26031.0,93.4189,93.4732,93.3376,93.4641,26031.0
2016-03-14 13:00:00,103.4,103.53,103.36,103.53,26159.0,93.4732,93.5907,93.437,93.5907,26159.0
2016-03-14 13:10:00,103.52,103.67,103.51,103.55,19464.0,93.5817,93.7173,93.5726,93.6088,19464.0
2016-03-14 13:20:00,103.55,103.59,103.44,103.44,20316.0,93.6088,93.6449,93.5093,93.5093,20316.0
2016-03-14 13:30:00,103.43,103.53,103.38,103.44,27665.0,93.5003,93.5907,93.4551,93.5093,27665.0
2016-03-14 13:40:00,103.44,103.58,103.42,103.53,63638.0,93.5093,93.6359,93.4913,93.5907,63638.0
2016-03-14 13:50:00,103.55,103.69,103.55,103.69,43082.0,93.6088,93.7353,93.6088,93.7353,43082.0
2016-03-14 14:00:00,103.69,103.74,103.65,103.66,54741.0,93.7353,93.7805,93.6992,93.7082,54741.0
2016-03-14 14:10:00,103.66,103.69,103.6,103.64,31665.0,93.7082,93.7353,93.654,93.6901,31665.0
2016-03-14 14:20:00,103.64,103.74,103.62,103.7,27515.0,93.6901,93.7805,93.6721,93.7444,27515.0
2016-03-14 14:30:00,103.7,103.71,103.64,103.65,36634.0,93.7444,93.7534,93.6901,93.6992,36634.0
2016-03-14 14:40:00,103.64,103.74,103.64,103.65,31082.0,93.6901,93.7805,93.6901,93.6992,31082.0
2016-03-14 14:50:00,103.64,103.65,103.46,103.54,33885.0,93.6901,93.6992,93.5274,93.5997,33885.0
2016-03-14 15:00:00,103.54,103.55,103.36,103.37,24052.0,93.5997,93.6088,93.437,93.4461,24052.0
2016-03-14 15:10:00,103.37,103.37,103.15,103.17,41042.0,93.4461,93.4461,93.2472,93.2653,41042.0
2016-03-14 15:20:00,103.16,103.31,103.13,103.31,51951.0,93.2562,93.3918,93.2291,93.3918,51951.0
2016-03-14 15:30:00,103.32,103.33,103.25,103.28,56086.0,93.4009,93.4099,93.3376,93.3647,56086.0
2016-03-14 15:40:00,103.28,103.34,103.24,103.28,76620.0,93.3647,93.4189,93.3285,93.3647,76620.0
2016-03-14 15:50:00,103.29,103.29,103.0,103.0,144622.0,93.3737,93.3737,93.1116,93.1116,144622.0
2016-03-15 09:30:00,102.77,102.9,102.38,102.52,45413.0,92.9037,93.0212,92.5511,92.6777,45413.0
2016-03-15 09:40:00,102.51,102.76,102.4,102.61,50753.0,92.6686,92.8946,92.5692,92.759,50753.0
2016-03-15 09:50:00,102.61,102.75,102.58,102.7,30457.0,92.759,92.8856,92.7319,92.8404,30457.0
2016-03-15 10:00:00,102.68,102.99,102.66,102.86,37589.0,92.8223,93.1025,92.8042,92.985,37589.0
2016-03-15 10:10:00,102.86,103.31,102.85,103.2,18447.0,92.985,93.3918,92.976,93.2924,18447.0
2016-03-15 10:20:00,103.2,103.31,103.13,103.25,44303.0,93.2924,93.3918,93.2291,93.3376,44303.0
2016-03-15 10:30:00,103.28,103.52,103.24,103.5,38228.0,93.3647,93.5817,93.3285,93.5636,38228.0
2016-03-15 10:40:00,103.5,103.52,103.27,103.4,32771.0,93.5636,93.5817,93.3557,93.4732,32771.0
2016-03-15 10:50:00,103.41,103.64,103.31,103.64,22751.0,93.4822,93.6901,93.3918,93.6901,22751.0
2016-03-15 11:00:00,103.66,103.93,103.63,103.93,26274.0,93.7082,93.9523,93.6811,93.9523,26274.0
2016-03-15 11:10:00,103.95,103.99,103.69,103.78,47266.0,93.9704,94.0065,93.7353,93.8167,47266.0
2016-03-15 11:20:00,103.76,103.99,103.73,103.92,16783.0,93.7986,94.0065,93.7715,93.9433,16783.0
2016-03-15 11:30:00,103.93,104.05,103.9,103.9,16545.0,93.9523,94.0608,93.9252,93.9252,16545.0
2016-03-15 11:40:00,103.9,104.03,103.84,103.96,13053.0,93.9252,94.0427,93.8709,93.9794,13053.0
2016-03-15 11:50:00,103.96,103.97,103.82,103.91,19441.0,93.9794,93.9885,93.8529,93.9342,19441.0
2016-03-15 12:00:00,103.92,103.99,103.9,103.95,19127.0,93.9433,94.0065,93.9252,93.9704,19127.0
2016-03-15 12:10:00,103.94,103.96,103.72,103.74,47882.0,93.9613,93.9794,93.7625,93.7805,47882.0
2016-03-15 12:20:00,103.76,103.87,103.73,103.83,27991.0,93.7986,93.8981,93.7715,93.8619,27991.0
2016-03-15 12:30:00,103.84,103.9,103.67,103.71,17171.0,93.8709,93.9252,93.7173,93.7534,17171.0
2016-03-15 12:40:00,103.72,103.74,103.6,103.61,17287.0,93.7625,93.7805,93.654,93.663,17287.0
2016-03-15 12:50:00,103.61,103.63,103.46,103.48,17275.0,93.663,93.6811,93.5274,93.5455,17275.0
2016-03-15 13:00:00,103.47,103.69,103.44,103.65,20229.0,93.5365,93.7353,93.5093,93.6992,20229.0
2016-03-15 13:10:00,103.68,103.72,103.61,103.61,14658.0,93.7263,93.7625,93.663,93.663,14658.0
2016-03-15 13:20:00,103.63,103.68,103.61,103.61,17417.0,93.6811,93.7263,93.663,93.663,17417.0
2016-03-15 13:30:00,103.62,103.76,103.61,103.73,14621.0,93.6721,93.7986,93.663,93.7715,14621.0
2016-03-15 13:40:00,103.74,103.75,103.69,103.72,15266.0,93.7805,93.7896,93.7353,93.7625,15266.0
2016-03-15 13:50:00,103.73,103.89,103.68,103.89,12941.0,93.7715,93.9161,93.7263,93.9161,12941.0
2016-03-15 14:00:00,103.9,104.05,103.87,103.96,34281.0,93.9252,94.0608,93.8981,93.9794,34281.0
2016-03-15 14:10:00,103.96,104.19,103.93,104.11,22589.0,93.9794,94.1873,93.9523,94.115,22589.0
2016-03-15 14:20:00,104.12,104.12,103.92,103.94,13687.0,94.124,94.124,93.9433,93.9613,13687.0
2016-03-15 14:30:00,103.93,103.97,103.86,103.96,16442.0,93.9523,93.9885,93.889,93.9794,16442.0
2016-03-15 14:40:00,103.96,104.02,103.82,103.85,18170.0,93.9794,94.0337,93.8529,93.88,18170.0
2016-03-15 14:50:00,103.84,103.92,103.84,103.87,19159.0,93.8709,93.9433,93.8709,93.8981,19159.0
2016-03-15 15:00:00,103.85,103.86,103.79,103.85,16825.0,93.88,93.889,93.8257,93.88,16825.0
2016-03-15 15:10:00,103.85,104.01,103.84,103.95,23136.0,93.88,94.0246,93.8709,93.9704,23136.0
2016-03-15 15:20:00,103.95,104.02,103.92,103.94,23153.0,93.9704,94.0337,93.9433,93.9613,23153.0
2016-03-15 15:30:00,103.92,104.02,103.92,103.93,31534.0,93.9433,94.0337,93.9433,93.9523,31534.0
2016-03-15 15:40:00,103.94,103.99,103.87,103.92,40131.0,93.9613,94.0065,93.8981,93.9433,40131.0
2016-03-15 15:50:00,103.93,104.06,103.92,104.04,80761.0,93.9523,94.0698,93.9433,94.0517,80761.0
2016-03-16 09:30:00,103.95,104.77,103.53,104.75,40744.0,93.9704,94.7116,93.5907,94.6936,40744.0
2016-03-16 09:40:00,104.75,105.07,104.66,104.94,20315.0,94.6936,94.9828,94.6122,94.8653,20315.0
2016-03-16 09:50:00,104.93,105.09,104.75,104.75,21453.0,94.8563,95.0009,94.6936,94.6936,21453.0
2016-03-16 10:00:00,104.79,105.0,104.78,104.91,20632.0,94.7297,94.9196,94.7207,94.8382,20632.0
2016-03-16 10:10:00,104.9,105.07,104.88,104.96,27522.0,94.8292,94.9828,94.8111,94.8834,27522.0
2016-03-16 10:20:00,104.94,104.94,104.63,104.63,8728.0,94.8653,94.8653,94.5851,94.5851,8728.0
2016-03-16 10:30:00,104.66,104.92,104.58,104.9,18431.0,94.6122,94.8472,94.5399,94.8292,18431.0
2016-03-16 10:40:00,104.93,105.04,104.77,104.78,17531.0,94.8563,94.9557,94.7116,94.7207,17531.0
2016-03-16 10:50:00,104.79,104.85,104.5,104.56,21335.0,94.7297,94.784,94.4676,94.5218,21335.0
2016-03-16 11:00:00,104.59,104.91,104.5,104.88,19318.0,94.5489,94.8382,94.4676,94.8111,19318.0
2016-03-16 11:10:00,104.88,105.05,104.86,104.89,39935.0,94.8111,94.9648,94.793,94.8201,39935.0
2016-03-16 11:20:00,104.84,104.92,104.62,104.66,6839.0,94.7749,94.8472,94.576,94.6122,6839.0
2016-03-16 11:30:00,104.68,104.87,104.66,104.85,11102.0,94.6303,94.802,94.6122,94.784,11102.0
2016-03-16 11:40:00,104.82,104.82,104.68,104.73,8110.0,94.7568,94.7568,94.6303,94.6755,8110.0
2016-03-16 11:50:00,104.75,104.83,104.69,104.83,13979.0,94.6936,94.7659,94.6393,94.7659,13979.0
2016-03-16 12:00:00,104.81,104.86,104.7,104.83,10555.0,94.7478,94.793,94.6484,94.7659,10555.0
2016-03-16 12:10:00,104.82,105.01,104.82,105.0,7961.0,94.7568,94.9286,94.7568,94.9196,7961.0
2016-03-16 12:20:00,104.98,104.99,104.88,104.96,7265.0,94.9015,94.9105,94.8111,94.8834,7265.0
2016-03-16 12:30:00,104.94,105.12,104.94,105.11,17988.0,94.8653,95.028,94.8653,95.019,17988.0
2016-03-16 12:40:00,105.09,105.1,105.01,105.1,7872.0,95.0009,95.01,94.9286,95.01,7872.0
2016-03-16 12:50:00,105.08,105.17,105.06,105.14,13575.0,94.9919,95.0732,94.9738,95.0461,13575.0
2016-03-16 13:00:00,105.14,105.14,104.94,104.95,15525.0,95.0461,95.0461,94.8653,94.8744,15525.0
2016-03-16 13:10:00,104.95,105.14,104.95,105.13,13064.0,94.8744,95.0461,94.8744,95.0371,13064.0
2016-03-16 13:20:00,105.13,105.22,105.06,105.08,17107.0,95.0371,95.1184,94.9738,94.9919,17107.0
2016-03-16 13:30:00,105.12,105.18,105.02,105.13,9267.0,95.028,95.0823,94.9376,95.0371,9267.0
2016-03-16 13:40:00,105.17,105.24,105.12,105.2,7808.0,95.0732,95.1365,95.028,95.1004,7808.0
2016-03-16 13:50:00,105.16,105.21,105.07,105.17,12652.0,95.0642,95.1094,94.9828,95.0732,12652.0
2016-03-16 14:00:00,105.18,106.03,105.18,105.62,39021.0,95.0823,95.8507,95.0823,95.48,39021.0
2016-03-16 14:10:00,105.58,105.63,105.3,105.56,17839.0,95.4439,95.4891,95.1908,95.4258,17839.0
2016-03-16 14:20:00,105.53,106.18,105.5,106.14,24100.0,95.3987,95.9863,95.3716,95.9501,24100.0
2016-03-16 14:30:00,106.14,106.19,105.94,106.15,20038.0,95.9501,95.9953,95.7693,95.9592,20038.0
2016-03-16 14:40:00,106.15,106.43,106.15,106.33,13608.0,95.9592,96.2123,95.9592,96.1219,13608.0
2016-03-16 14:50:00,106.35,106.35,105.96,105.96,24350.0,96.14,96.14,95.7874,95.7874,24350.0
2016-03-16 15:00:00,105.95,106.15,105.9,106.08,24657.0,95.7784,95.9592,95.7332,95.8959,24657.0
2016-03-16 15:10:00,106.08,106.28,106.03,106.23,23798.0,95.8959,96.0767,95.8507,96.0315,23798.0
2016-03-16 15:20:00,106.16,106.18,105.88,106.02,28741.0,95.9682,95.9863,95.7151,95.8416,28741.0
2016-03-16 15:30:00,106.0,106.18,105.95,106.17,30013.0,95.8236,95.9863,95.7784,95.9772,30013.0
2016-03-16 15:40:00,106.16,106.16,105.91,105.93,42687.0,95.9682,95.9682,95.7422,95.7603,42687.0
2016-03-16 15:50:00,105.92,105.95,105.77,105.89,101198.0,95.7512,95.7784,95.6156,95.7241,101198.0
2016-03-17 09:30:00,106.03,106.85,106.03,106.83,22754.0,95.8507,96.592,95.8507,96.5739,22754.0
2016-03-17 09:40:00,106.83,107.0,106.26,107.0,24535.0,96.5739,96.7276,96.0586,96.7276,24535.0
2016-03-17 09:50:00,107.01,107.06,106.74,107.06,16772.0,96.7366,96.7818,96.4925,96.7818,16772.0
2016-03-17 10:00:00,107.12,107.26,106.9,106.92,18941.0,96.836,96.9626,96.6372,96.6552,18941.0
2016-03-17 10:10:00,106.92,106.98,106.48,106.67,56305.0,96.6552,96.7095,96.2575,96.4292,56305.0
2016-03-17 10:20:00,106.67,106.74,106.39,106.62,39857.0,96.4292,96.4925,96.1761,96.384,39857.0
2016-03-17 10:30:00,106.68,106.74,106.42,106.61,20649.0,96.4383,96.4925,96.2032,96.375,20649.0
2016-03-17 10:40:00,106.62,106.65,106.46,106.5,20590.0,96.384,96.4112,96.2394,96.2756,20590.0
2016-03-17 10:50:00,106.53,106.79,106.52,106.65,20773.0,96.3027,96.5377,96.2936,96.4112,20773.0
2016-03-17 11:00:00,106.75,106.77,106.57,106.67,26104.0,96.5016,96.5196,96.3388,96.4292,26104.0
2016-03-17 11:10:00,106.68,106.72,106.48,106.65,30231.0,96.4383,96.4744,96.2575,96.4112,30231.0
2016-03-17 11:20:00,106.68,106.69,106.32,106.68,27077.0,96.4383,96.4473,96.1128,96.4383,27077.0
2016-03-17 11:30:00,106.68,107.18,106.68,107.14,17948.0,96.4383,96.8903,96.4383,96.8541,17948.0
2016-03-17 11:40:00,107.12,107.26,107.05,107.22,17422.0,96.836,96.9626,96.7728,96.9264,17422.0
2016-03-17 11:50:00,107.18,107.26,107.09,107.22,23163.0,96.8903,96.9626,96.8089,96.9264,23163.0
2016-03-17 12:00:00,107.22,107.22,107.0,107.03,46798.0,96.9264,96.9264,96.7276,96.7547,46798.0
2016-03-17 12:10:00,107.04,107.27,106.99,107.16,32550.0,96.7637,96.9716,96.7185,96.8722,32550.0
2016-03-17 12:20:00,107.16,107.52,107.15,107.43,17584.0,96.8722,97.1976,96.8632,97.1163,17584.0
2016-03-17 12:30:00,107.44,107.5,107.38,107.44,70547.0,97.1253,97.1796,97.0711,97.1253,70547.0
2016-03-17 12:40:00,107.41,107.6,107.39,107.53,13413.0,97.0982,97.27,97.0801,97.2067,13413.0
2016-03-17 12:50:00,107.53,107.74,107.51,107.7,17511.0,97.2067,97.3965,97.1886,97.3604,17511.0
2016-03-17 13:00:00,107.71,107.75,107.53,107.54,19124.0,97.3694,97.4056,97.2067,97.2157,19124.0
2016-03-17 13:10:00,107.55,107.56,107.01,107.11,47293.0,97.2248,97.2338,96.7366,96.827,47293.0
2016-03-17 13:20:00,107.09,107.37,107.09,107.27,22962.0,96.8089,97.062,96.8089,96.9716,22962.0
2016-03-17 13:30:00,107.31,107.55,107.29,107.55,11262.0,97.0078,97.2248,96.9897,97.2248,11262.0
2016-03-17 13:40:00,107.57,107.68,107.54,107.62,24106.0,97.2428,97.3423,97.2157,97.288,24106.0
2016-03-17 13:50:00,107.59,107.67,107.51,107.59,17483.0,97.2609,97.3332,97.1886,97.2609,17483.0
2016-03-17 14:00:00,107.59,107.61,107.4,107.46,36107.0,97.2609,97.279,97.0892,97.1434,36107.0
2016-03-17 14:10:00,107.45,107.51,107.26,107.29,23439.0,97.1344,97.1886,96.9626,96.9897,23439.0
2016-03-17 14:20:00,107.3,107.42,107.19,107.41,27613.0,96.9988,97.1072,96.8993,97.0982,27613.0
2016-03-17 14:30:00,107.41,107.54,107.41,107.48,44579.0,97.0982,97.2157,97.0982,97.1615,44579.0
2016-03-17 14:40:00,107.48,107.74,107.42,107.68,46184.0,97.1615,97.3965,97.1072,97.3423,46184.0
2016-03-17 14:50:00,107.7,107.76,107.43,107.44,67041.0,97.3604,97.4146,97.1163,97.1253,67041.0
2016-03-17 15:00:00,107.45,107.74,107.44,107.72,50558.0,97.1344,97.3965,97.1253,97.3784,50558.0
2016-03-17 15:10:00,107.73,107.95,107.71,107.83,47596.0,97.3875,97.5864,97.3694,97.4779,47596.0
2016-03-17 15:20:00,107.82,108.05,107.78,107.88,33114.0,97.4688,97.6768,97.4327,97.5231,33114.0
2016-03-17 15:30:00,107.89,107.95,107.82,107.95,36493.0,97.5321,97.5864,97.4688,97.5864,36493.0
2016-03-17 15:40:00,107.96,108.08,107.76,107.78,59157.0,97.5954,97.7039,97.4146,97.4327,59157.0
2016-03-17 15:50:00,107.76,107.91,107.71,107.86,109553.0,97.4146,97.5502,97.3694,97.505,109553.0
2016-03-18 09:30:00,108.22,108.79,108.01,108.5,266425.0,97.8304,98.3457,97.6406,98.0836,266425.0
2016-03-18 09:40:00,108.5,108.71,108.32,108.58,69700.0,98.0836,98.2734,97.9208,98.1559,69700.0
2016-03-18 09:50:00,108.58,109.3,108.54,109.19,22736.0,98.1559,98.8067,98.1197,98.7073,22736.0
2016-03-18 10:00:00,109.27,109.41,109.06,109.17,29279.0,98.7796,98.9062,98.5898,98.6892,29279.0
2016-03-18 10:10:00,109.18,109.39,109.03,109.03,27621.0,98.6983,98.8881,98.5627,98.5627,27621.0
2016-03-18 10:20:00,108.97,109.28,108.89,108.94,20925.0,98.5084,98.7887,98.4361,98.4813,20925.0
2016-03-18 10:30:00,108.92,108.92,108.73,108.73,70208.0,98.4632,98.4632,98.2915,98.2915,70208.0
2016-03-18 10:40:00,108.72,108.91,108.72,108.85,28289.0,98.2824,98.4542,98.2824,98.4,28289.0
2016-03-18 10:50:00,108.84,108.94,108.8,108.94,30255.0,98.3909,98.4813,98.3548,98.4813,30255.0
2016-03-18 11:00:00,108.94,109.03,108.93,108.96,24513.0,98.4813,98.5627,98.4723,98.4994,24513.0
2016-03-18 11:10:00,108.96,109.07,108.76,109.04,20601.0,98.4994,98.5988,98.3186,98.5717,20601.0
2016-03-18 11:20:00,109.04,109.07,108.91,108.92,18083.0,98.5717,98.5988,98.4542,98.4632,18083.0
2016-03-18 11:30:00,108.93,109.12,108.93,109.04,14470.0,98.4723,98.644,98.4723,98.5717,14470.0
2016-03-18 11:40:00,109.04,109.08,108.81,108.9,15217.0,98.5717,98.6079,98.3638,98.4451,15217.0
2016-03-18 11:50:00,108.9,108.95,108.85,108.94,21285.0,98.4451,98.4903,98.4,98.4813,21285.0
2016-03-18 12:00:00,108.92,108.96,108.87,108.89,17910.0,98.4632,98.4994,98.418,98.4361,17910.0
2016-03-18 12:10:00,108.9,108.96,108.71,108.77,24455.0,98.4451,98.4994,98.2734,98.3276,24455.0
2016-03-18 12:20:00,108.77,108.84,108.74,108.74,8957.0,98.3276,98.3909,98.3005,98.3005,8957.0
2016-03-18 12:30:00,108.73,108.74,108.59,108.6,16619.0,98.2915,98.3005,98.1649,98.174,16619.0
2016-03-18 12:40:00,108.62,108.62,108.33,108.38,19828.0,98.192,98.192,97.9299,97.9751,19828.0
2016-03-18 12:50:00,108.36,108.37,108.12,108.14,20737.0,97.957,97.966,97.74,97.7581,20737.0
2016-03-18 13:00:00,108.16,108.25,108.12,108.16,19835.0,97.7762,97.8576,97.74,97.7762,19835.0
2016-03-18 13:10:00,108.15,108.18,108.03,108.07,16217.0,97.7672,97.7943,97.6587,97.6948,16217.0
2016-03-18 13:20:00,108.05,108.11,108.0,108.02,20671.0,97.6768,97.731,97.6316,97.6496,20671.0
2016-03-18 13:30:00,108.04,108.05,107.91,107.92,20238.0,97.6677,97.6768,97.5502,97.5592,20238.0
2016-03-18 13:40:00,107.9,107.99,107.86,107.99,13043.0,97.5412,97.6225,97.505,97.6225,13043.0
2016-03-18 13:50:00,108.0,108.08,107.98,107.98,12527.0,97.6316,97.7039,97.6135,97.6135,12527.0
2016-03-18 14:00:00,107.98,108.0,107.9,107.95,21645.0,97.6135,97.6316,97.5412,97.5864,21645.0
2016-03-18 14:10:00,107.95,108.0,107.91,107.95,16673.0,97.5864,97.6316,97.5502,97.5864,16673.0
2016-03-18 14:20:00,107.96,107.97,107.83,107.9,18401.0,97.5954,97.6044,97.4779,97.5412,18401.0
2016-03-18 14:30:00,107.9,108.0,107.9,107.93,23361.0,97.5412,97.6316,97.5412,97.5683,23361.0
2016-03-18 14:40:00,107.93,107.93,107.74,107.81,22979.0,97.5683,97.5683,97.3965,97.4598,22979.0
2016-03-18 14:50:00,107.81,107.91,107.74,107.82,19434.0,97.4598,97.5502,97.3965,97.4688,19434.0
2016-03-18 15:00:00,107.83,108.08,107.83,108.0,30761.0,97.4779,97.7039,97.4779,97.6316,30761.0
2016-03-18 15:10:00,108.02,108.15,108.01,108.14,38518.0,97.6496,97.7672,97.6406,97.7581,38518.0
2016-03-18 15:20:00,108.14,108.24,108.06,108.07,30547.0,97.7581,97.8485,97.6858,97.6948,30547.0
2016-03-18 15:30:00,108.07,108.07,107.92,107.94,36939.0,97.6948,97.6948,97.5592,97.5773,36939.0
2016-03-18 15:40:00,107.94,108.17,107.91,108.05,71257.0,97.5773,97.7852,97.5502,97.6768,71257.0
2016-03-18 15:50:00,108.03,108.22,108.01,108.13,118440.0,97.6587,97.8304,97.6406,97.7491,118440.0
2016-03-21 09:30:00,108.13,108.98,108.13,108.71,40529.0,97.7491,98.5175,97.7491,98.2734,40529.0
2016-03-21 09:40:00,108.69,109.03,108.59,108.84,31984.0,98.2553,98.5627,98.1649,98.3909,31984.0
2016-03-21 09:50:00,108.92,108.94,108.56,108.57,22374.0,98.4632,98.4813,98.1378,98.1468,22374.0
2016-03-21 10:00:00,108.58,108.73,108.2,108.27,20736.0,98.1559,98.2915,97.8124,97.8756,20736.0
2016-03-21 10:10:00,108.22,108.22,108.01,108.18,18693.0,97.8304,97.8304,97.6406,97.7943,18693.0
2016-03-21 10:20:00,108.19,108.19,107.99,108.04,17364.0,97.8033,97.8033,97.6225,97.6677,17364.0
2016-03-21 10:30:00,108.0,108.14,107.95,108.07,19368.0,97.6316,97.7581,97.5864,97.6948,19368.0
2016-03-21 10:40:00,108.06,108.1,107.83,108.01,18666.0,97.6858,97.722,97.4779,97.6406,18666.0
2016-03-21 10:50:00,108.0,108.08,107.98,108.0,17284.0,97.6316,97.7039,97.6135,97.6316,17284.0
2016-03-21 11:00:00,108.01,108.32,108.01,108.28,39538.0,97.6406,97.9208,97.6406,97.8847,39538.0
2016-03-21 11:10:00,108.28,108.81,108.26,108.76,25666.0,97.8847,98.3638,97.8666,98.3186,25666.0
2016-03-21 11:20:00,108.76,108.95,108.7,108.84,22981.0,98.3186,98.4903,98.2644,98.3909,22981.0
2016-03-21 11:30:00,108.85,108.91,108.77,108.84,16918.0,98.4,98.4542,98.3276,98.3909,16918.0
2016-03-21 11:40:00,108.85,108.99,108.73,108.75,19352.0,98.4,98.5265,98.2915,98.3096,19352.0
2016-03-21 11:50:00,108.74,108.98,108.74,108.93,22640.0,98.3005,98.5175,98.3005,98.4723,22640.0
2016-03-21 12:00:00,108.91,108.95,108.84,108.89,12588.0,98.4542,98.4903,98.3909,98.4361,12588.0
2016-03-21 12:10:00,108.89,108.93,108.77,108.82,17401.0,98.4361,98.4723,98.3276,98.3728,17401.0
2016-03-21 12:20:00,108.84,109.02,108.84,109.01,28791.0,98.3909,98.5536,98.3909,98.5446,28791.0
2016-03-21 12:30:00,109.01,109.21,109.01,109.2,16982.0,98.5446,98.7254,98.5446,98.7163,16982.0
2016-03-21 12:40:00,109.2,109.24,109.15,109.23,19583.0,98.7163,98.7525,98.6711,98.7435,19583.0
2016-03-21 12:50:00,109.23,109.31,109.22,109.29,16729.0,98.7435,98.8158,98.7344,98.7977,16729.0
2016-03-21 13:00:00,109.28,109.34,109.17,109.17,15843.0,98.7887,98.8429,98.6892,98.6892,15843.0
2016-03-21 13:10:00,109.19,109.27,109.13,109.27,10600.0,98.7073,98.7796,98.6531,98.7796,10600.0
2016-03-21 13:20:00,109.28,109.46,109.27,109.46,18543.0,98.7887,98.9514,98.7796,98.9514,18543.0
2016-03-21 13:30:00,109.45,109.61,109.44,109.61,33050.0,98.9423,99.087,98.9333,99.087,33050.0
2016-03-21 13:40:00,109.61,109.68,109.54,109.56,27155.0,99.087,99.1503,99.0237,99.0418,27155.0
2016-03-21 13:50:00,109.56,109.56,109.47,109.52,19921.0,99.0418,99.0418,98.9604,99.0056,19921.0
2016-03-21 14:00:00,109.52,109.54,109.31,109.32,15522.0,99.0056,99.0237,98.8158,98.8248,15522.0
2016-03-21 14:10:00,109.3,109.31,109.17,109.2,14723.0,98.8067,98.8158,98.6892,98.7163,14723.0
2016-03-21 14:20:00,109.19,109.27,109.14,109.2,25161.0,98.7073,98.7796,98.6621,98.7163,25161.0
2016-03-21 14:30:00,109.2,109.32,109.16,109.32,23656.0,98.7163,98.8248,98.6802,98.8248,23656.0
2016-03-21 14:40:00,109.33,109.36,109.12,109.17,20254.0,98.8339,98.861,98.644,98.6892,20254.0
2016-03-21 14:50:00,109.16,109.3,109.16,109.3,14843.0,98.6802,98.8067,98.6802,98.8067,14843.0
2016-03-21 15:00:00,109.3,109.3,109.18,109.25,22519.0,98.8067,98.8067,98.6983,98.7615,22519.0
2016-03-21 15:10:00,109.25,109.28,109.1,109.16,19429.0,98.7615,98.7887,98.6259,98.6802,19429.0
2016-03-21 15:20:00,109.16,109.32,109.03,109.19,25944.0,98.6802,98.8248,98.5627,98.7073,25944.0
2016-03-21 15:30:00,109.19,109.19,108.94,108.96,53061.0,98.7073,98.7073,98.4813,98.4994,53061.0
2016-03-21 15:40:00,108.95,109.01,108.91,108.95,56106.0,98.4903,98.5446,98.4542,98.4903,56106.0
2016-03-21 15:50:00,108.95,109.09,108.92,109.01,99222.0,98.4903,98.6169,98.4632,98.5446,99222.0
2016-03-22 09:30:00,108.04,109.5,108.04,108.96,74958.0,97.6677,98.9875,97.6677,98.4994,74958.0
2016-03-22 09:40:00,108.86,109.19,108.66,108.95,41767.0,98.409,98.7073,98.2282,98.4903,41767.0
2016-03-22 09:50:00,108.97,109.68,108.76,109.68,36980.0,98.5084,99.1503,98.3186,99.1503,36980.0
2016-03-22 10:00:00,109.67,110.17,109.63,110.15,64189.0,99.1412,99.5932,99.1051,99.5751,64189.0
2016-03-22 10:10:00,110.14,110.72,110.13,110.24,44202.0,99.5661,100.0904,99.5571,99.6565,44202.0
2016-03-22 10:20:00,110.18,110.72,110.18,110.28,25108.0,99.6023,100.0904,99.6023,99.6927,25108.0
2016-03-22 10:30:00,110.28,110.91,110.12,110.87,35006.0,99.6927,100.2622,99.548,100.226,35006.0
2016-03-22 10:40:00,110.9,110.99,110.69,110.83,35104.0,100.2531,100.3345,100.0633,100.1899,35104.0
2016-03-22 10:50:00,110.87,111.0,110.82,110.87,32758.0,100.226,100.3435,100.1808,100.226,32758.0
2016-03-22 11:00:00,110.89,110.89,110.41,110.79,53135.0,100.2441,100.2441,99.8102,100.1537,53135.0
2016-03-22 11:10:00,110.79,111.16,110.75,111.05,23206.0,100.1537,100.4882,100.1175,100.3887,23206.0
2016-03-22 11:20:00,111.04,111.09,110.76,110.8,36253.0,100.3797,100.4249,100.1266,100.1627,36253.0
2016-03-22 11:30:00,110.84,111.05,110.7,110.97,97537.0,100.1989,100.3887,100.0723,100.3164,97537.0
2016-03-22 11:40:00,111.01,111.67,110.75,111.64,114861.0,100.3526,100.9492,100.1175,100.9221,114861.0
2016-03-22 11:50:00,111.63,111.86,111.0,111.09,94931.0,100.9131,101.121,100.3435,100.4249,94931.0
2016-03-22 12:00:00,111.08,111.09,110.77,111.03,19279.0,100.4159,100.4249,100.1356,100.3707,19279.0
2016-03-22 12:10:00,111.03,111.29,111.01,111.08,30563.0,100.3707,100.6057,100.3526,100.4159,30563.0
2016-03-22 12:20:00,111.08,111.29,111.07,111.27,20826.0,100.4159,100.6057,100.4068,100.5876,20826.0
2016-03-22 12:30:00,111.26,111.37,111.17,111.26,18735.0,100.5786,100.678,100.4972,100.5786,18735.0
2016-03-22 12:40:00,111.24,111.28,111.03,111.05,18144.0,100.5605,100.5967,100.3707,100.3887,18144.0
2016-03-22 12:50:00,111.05,111.14,110.93,111.14,32550.0,100.3887,100.4701,100.2803,100.4701,32550.0
2016-03-22 13:00:00,111.14,111.28,111.1,111.12,18400.0,100.4701,100.5967,100.4339,100.452,18400.0
2016-03-22 13:10:00,111.1,111.14,110.89,110.9,13086.0,100.4339,100.4701,100.2441,100.2531,13086.0
2016-03-22 13:20:00,110.92,110.97,110.8,110.81,16799.0,100.2712,100.3164,100.1627,100.1718,16799.0
2016-03-22 13:30:00,110.82,110.93,110.76,110.79,17845.0,100.1808,100.2803,100.1266,100.1537,17845.0
2016-03-22 13:40:00,110.77,110.8,110.58,110.58,25858.0,100.1356,100.1627,99.9639,99.9639,25858.0
2016-03-22 13:50:00,110.56,110.7,110.54,110.54,18696.0,99.9458,100.0723,99.9277,99.9277,18696.0
2016-03-22 14:00:00,110.56,110.66,110.5,110.51,21684.0,99.9458,100.0362,99.8915,99.9006,21684.0
2016-03-22 14:10:00,110.51,110.65,110.44,110.55,30964.0,99.9006,100.0271,99.8373,99.9367,30964.0
2016-03-22 14:20:00,110.55,110.83,110.43,110.78,23090.0,99.9367,100.1899,99.8283,100.1447,23090.0
2016-03-22 14:30:00,110.78,111.08,110.78,110.82,41924.0,100.1447,100.4159,100.1447,100.1808,41924.0
2016-03-22 14:40:00,110.82,110.98,110.71,110.92,25474.0,100.1808,100.3255,100.0814,100.2712,25474.0
2016-03-22 14:50:00,110.92,110.92,110.54,110.55,22458.0,100.2712,100.2712,99.9277,99.9367,22458.0
2016-03-22 15:00:00,110.53,110.58,110.34,110.43,34455.0,99.9187,99.9639,99.7469,99.8283,34455.0
2016-03-22 15:10:00,110.43,110.46,110.2,110.25,30322.0,99.8283,99.8554,99.6203,99.6655,30322.0
2016-03-22 15:20:00,110.26,110.41,110.23,110.35,34602.0,99.6746,99.8102,99.6475,99.7559,34602.0
2016-03-22 15:30:00,110.34,110.57,110.31,110.5,63413.0,99.7469,99.9548,99.7198,99.8915,63413.0
2016-03-22 15:40:00,110.47,110.75,110.41,110.62,90514.0,99.8644,100.1175,99.8102,100.0,90514.0
2016-03-22 15:50:00,110.61,110.63,110.48,110.57,111494.0,99.991,100.0091,99.8735,99.9548,111494.0
2016-03-23 09:30:00,110.25,110.42,109.95,110.05,37537.0,99.6655,99.8192,99.3943,99.4847,37537.0
2016-03-23 09:40:00,110.1,110.24,109.86,110.05,19372.0,99.5299,99.6565,99.313,99.4847,19372.0
2016-03-23 09:50:00,110.02,110.18,109.94,110.06,8641.0,99.4576,99.6023,99.3853,99.4938,8641.0
2016-03-23 10:00:00,110.06,110.11,109.61,109.72,17461.0,99.4938,99.539,99.087,99.1864,17461.0
2016-03-23 10:10:00,109.72,110.03,109.67,109.81,22109.0,99.1864,99.4667,99.1412,99.2678,22109.0
2016-03-23 10:20:00,109.81,110.03,109.73,110.0,14955.0,99.2678,99.4667,99.1955,99.4395,14955.0
2016-03-23 10:30:00,109.96,110.1,109.82,109.91,27967.0,99.4034,99.5299,99.2768,99.3582,27967.0
2016-03-23 10:40:00,109.89,110.23,109.77,110.23,24465.0,99.3401,99.6475,99.2316,99.6475,24465.0
2016-03-23 10:50:00,110.19,110.35,110.13,110.29,21252.0,99.6113,99.7559,99.5571,99.7017,21252.0
2016-03-23 11:00:00,110.26,110.61,110.24,110.61,15189.0,99.6746,99.991,99.6565,99.991,15189.0
2016-03-23 11:10:00,110.56,110.56,110.31,110.31,15204.0,99.9458,99.9458,99.7198,99.7198,15204.0
2016-03-23 11:20:00,110.35,110.69,110.31,110.69,17716.0,99.7559,100.0633,99.7198,100.0633,17716.0
2016-03-23 11:30:00,110.66,110.7,110.53,110.62,10062.0,100.0362,100.0723,99.9187,100.0,10062.0
2016-03-23 11:40:00,110.62,110.7,110.53,110.61,10260.0,100.0,100.0723,99.9187,99.991,10260.0
2016-03-23 11:50:00,110.6,110.63,110.48,110.57,11335.0,99.9819,100.0091,99.8735,99.9548,11335.0
2016-03-23 12:00:00,110.58,110.75,110.57,110.59,10381.0,99.9639,100.1175,99.9548,99.9729,10381.0
2016-03-23 12:10:00,110.63,110.65,110.53,110.61,6103.0,100.0091,100.0271,99.9187,99.991,6103.0
2016-03-23 12:20:00,110.65,110.75,110.63,110.71,7704.0,100.0271,100.1175,100.0091,100.0814,7704.0
2016-03-23 12:30:00,110.71,110.85,110.65,110.75,9192.0,100.0814,100.2079,100.0271,100.1175,9192.0
2016-03-23 12:40:00,110.74,110.78,110.61,110.63,13631.0,100.1085,100.1447,99.991,100.0091,13631.0
2016-03-23 12:50:00,110.58,110.78,110.58,110.77,14491.0,99.9639,100.1447,99.9639,100.1356,14491.0
2016-03-23 13:00:00,110.77,110.8,110.61,110.77,10498.0,100.1356,100.1627,99.991,100.1356,10498.0
2016-03-23 13:10:00,110.75,110.91,110.74,110.84,8232.0,100.1175,100.2622,100.1085,100.1989,8232.0
2016-03-23 13:20:00,110.81,110.81,110.6,110.74,5840.0,100.1718,100.1718,99.9819,100.1085,5840.0
2016-03-23 13:30:00,110.74,110.75,110.64,110.68,9435.0,100.1085,100.1175,100.0181,100.0543,9435.0
2016-03-23 13:40:00,110.69,110.76,110.63,110.69,11589.0,100.0633,100.1266,100.0091,100.0633,11589.0
2016-03-23 13:50:00,110.69,110.75,110.58,110.62,8844.0,100.0633,100.1175,99.9639,100.0,8844.0
2016-03-23 14:00:00,110.62,110.62,110.44,110.46,11711.0,100.0,100.0,99.8373,99.8554,11711.0
2016-03-23 14:10:00,110.46,110.47,110.26,110.32,15294.0,99.8554,99.8644,99.6746,99.7288,15294.0
2016-03-23 14:20:00,110.3,110.38,110.1,110.1,13810.0,99.7107,99.7831,99.5299,99.5299,13810.0
2016-03-23 14:30:00,110.1,110.21,110.01,110.01,11957.0,99.5299,99.6294,99.4486,99.4486,11957.0
2016-03-23 14:40:00,110.01,110.09,109.98,110.05,28931.0,99.4486,99.5209,99.4215,99.4847,28931.0
2016-03-23 14:50:00,110.07,110.09,109.99,110.02,13155.0,99.5028,99.5209,99.4305,99.4576,13155.0
2016-03-23 15:00:00,110.01,110.07,109.98,110.01,21425.0,99.4486,99.5028,99.4215,99.4486,21425.0
2016-03-23 15:10:00,110.01,110.14,109.98,110.11,14374.0,99.4486,99.5661,99.4215,99.539,14374.0
2016-03-23 15:20:00,110.1,110.14,110.01,110.11,16970.0,99.5299,99.5661,99.4486,99.539,16970.0
2016-03-23 15:30:00,110.11,110.18,110.01,110.11,19354.0,99.539,99.6023,99.4486,99.539,19354.0
2016-03-23 15:40:00,110.12,110.21,110.02,110.17,36894.0,99.548,99.6294,99.4576,99.5932,36894.0
2016-03-23 15:50:00,110.17,110.18,110.0,110.01,47973.0,99.5932,99.6023,99.4395,99.4486,47973.0
2016-03-24 09:30:00,109.27,109.69,109.08,109.69,22904.0,98.7796,99.1593,98.6079,99.1593,22904.0
2016-03-24 09:40:00,109.68,110.07,109.66,109.96,10885.0,99.1503,99.5028,99.1322,99.4034,10885.0
2016-03-24 09:50:00,109.96,110.36,109.96,110.31,18369.0,99.4034,99.765,99.4034,99.7198,18369.0
2016-03-24 10:00:00,110.28,110.28,110.0,110.02,14240.0,99.6927,99.6927,99.4395,99.4576,14240.0
2016-03-24 10:10:00,110.03,110.24,109.92,110.13,24110.0,99.4667,99.6565,99.3672,99.5571,24110.0
2016-03-24 10:20:00,110.15,110.15,109.84,109.97,14542.0,99.5751,99.5751,99.2949,99.4124,14542.0
2016-03-24 10:30:00,110.0,110.17,109.97,110.15,16915.0,99.4395,99.5932,99.4124,99.5751,16915.0
2016-03-24 10:40:00,110.17,110.31,110.03,110.06,12315.0,99.5932,99.7198,99.4667,99.4938,12315.0
2016-03-24 10:50:00,110.09,110.14,109.88,109.95,20395.0,99.5209,99.5661,99.3311,99.3943,20395.0
2016-03-24 11:00:00,109.99,110.06,109.92,109.92,9007.0,99.4305,99.4938,99.3672,99.3672,9007.0
2016-03-24 11:10:00,109.91,109.94,109.67,109.84,10503.0,99.3582,99.3853,99.1412,99.2949,10503.0
2016-03-24 11:20:00,109.85,109.85,109.64,109.77,9083.0,99.3039,99.3039,99.1141,99.2316,9083.0
2016-03-24 11:30:00,109.81,109.94,109.68,109.69,10383.0,99.2678,99.3853,99.1503,99.1593,10383.0
2016-03-24 11:40:00,109.68,109.68,109.48,109.53,12507.0,99.1503,99.1503,98.9695,99.0147,12507.0
2016-03-24 11:50:00,109.57,109.73,109.57,109.68,10230.0,99.0508,99.1955,99.0508,99.1503,10230.0
2016-03-24 12:00:00,109.66,109.86,109.58,109.82,12640.0,99.1322,99.313,99.0599,99.2768,12640.0
2016-03-24 12:10:00,109.87,110.07,109.82,109.98,20027.0,99.322,99.5028,99.2768,99.4215,20027.0
2016-03-24 12:20:00,110.01,110.09,109.98,110.08,13062.0,99.4486,99.5209,99.4215,99.5119,13062.0
2016-03-24 12:30:00,110.07,110.12,109.94,109.94,27967.0,99.5028,99.548,99.3853,99.3853,27967.0
2016-03-24 12:40:00,109.94,110.17,109.94,110.14,12337.0,99.3853,99.5932,99.3853,99.5661,12337.0
2016-03-24 12:50:00,110.17,110.25,110.01,110.03,10108.0,99.5932,99.6655,99.4486,99.4667,10108.0
2016-03-24 13:00:00,110.03,110.13,110.01,110.01,14944.0,99.4667,99.5571,99.4486,99.4486,14944.0
2016-03-24 13:10:00,110.01,110.18,110.01,110.18,9811.0,99.4486,99.6023,99.4486,99.6023,9811.0
2016-03-24 13:20:00,110.2,110.23,110.0,110.02,16077.0,99.6203,99.6475,99.4395,99.4576,16077.0
2016-03-24 13:30:00,110.01,110.12,110.01,110.09,14314.0,99.4486,99.548,99.4486,99.5209,14314.0
2016-03-24 13:40:00,110.12,110.39,110.12,110.38,10159.0,99.548,99.7921,99.548,99.7831,10159.0
2016-03-24 13:50:00,110.42,110.52,110.39,110.48,11414.0,99.8192,99.9096,99.7921,99.8735,11414.0
2016-03-24 14:00:00,110.48,110.49,110.19,110.28,12340.0,99.8735,99.8825,99.6113,99.6927,12340.0
2016-03-24 14:10:00,110.29,110.47,110.27,110.47,14794.0,99.7017,99.8644,99.6836,99.8644,14794.0
2016-03-24 14:20:00,110.45,110.45,110.22,110.37,25640.0,99.8463,99.8463,99.6384,99.774,25640.0
2016-03-24 14:30:00,110.4,110.4,110.16,110.34,17159.0,99.8011,99.8011,99.5842,99.7469,17159.0
2016-03-24 14:40:00,110.33,110.44,110.22,110.3,17216.0,99.7379,99.8373,99.6384,99.7107,17216.0
2016-03-24 14:50:00,110.3,110.36,110.17,110.2,16156.0,99.7107,99.765,99.5932,99.6203,16156.0
2016-03-24 15:00:00,110.2,110.24,110.1,110.21,25253.0,99.6203,99.6565,99.5299,99.6294,25253.0
2016-03-24 15:10:00,110.23,110.41,110.23,110.31,22360.0,99.6475,99.8102,99.6475,99.7198,22360.0
2016-03-24 15:20:00,110.32,110.38,110.28,110.38,21275.0,99.7288,99.7831,99.6927,99.7831,21275.0
2016-03-24 15:30:00,110.39,110.41,110.33,110.38,42342.0,99.7921,99.8102,99.7379,99.7831,42342.0
2016-03-24 15:40:00,110.37,110.49,110.32,110.44,57646.0,99.774,99.8825,99.7288,99.8373,57646.0
2016-03-24 15:50:00,110.45,110.6,110.4,110.53,85191.0,99.8463,99.9819,99.8011,99.9187,85191.0
2016-03-28 09:30:00,110.53,111.23,110.35,110.56,24172.0,99.9187,100.5515,99.7559,99.9458,24172.0
2016-03-28 09:40:00,110.55,110.87,110.16,110.16,22752.0,99.9367,100.226,99.5842,99.5842,22752.0
2016-03-28 09:50:00,110.15,110.38,110.11,110.13,14186.0,99.5751,99.7831,99.539,99.5571,14186.0
2016-03-28 10:00:00,110.15,110.23,109.97,110.19,35759.0,99.5751,99.6475,99.4124,99.6113,35759.0
2016-03-28 10:10:00,110.22,110.25,110.02,110.05,14137.0,99.6384,99.6655,99.4576,99.4847,14137.0
2016-03-28 10:20:00,110.04,110.14,110.0,110.08,15790.0,99.4757,99.5661,99.4395,99.5119,15790.0
2016-03-28 10:30:00,110.1,110.22,110.0,110.01,12843.0,99.5299,99.6384,99.4395,99.4486,12843.0
2016-03-28 10:40:00,110.03,110.11,109.91,109.99,19022.0,99.4667,99.539,99.3582,99.4305,19022.0
2016-03-28 10:50:00,109.97,109.97,109.76,109.88,14476.0,99.4124,99.4124,99.2226,99.3311,14476.0
2016-03-28 11:00:00,109.91,110.0,109.82,109.83,16326.0,99.3582,99.4395,99.2768,99.2859,16326.0
2016-03-28 11:10:00,109.83,109.85,109.62,109.67,15917.0,99.2859,99.3039,99.096,99.1412,15917.0
2016-03-28 11:20:00,109.67,109.74,109.58,109.69,23300.0,99.1412,99.2045,99.0599,99.1593,23300.0
2016-03-28 11:30:00,109.67,109.96,109.67,109.91,12184.0,99.1412,99.4034,99.1412,99.3582,12184.0
2016-03-28 11:40:00,109.92,110.31,109.9,110.22,19776.0,99.3672,99.7198,99.3491,99.6384,19776.0
2016-03-28 11:50:00,110.21,110.21,110.04,110.06,17571.0,99.6294,99.6294,99.4757,99.4938,17571.0
2016-03-28 12:00:00,110.05,110.17,110.02,110.04,22914.0,99.4847,99.5932,99.4576,99.4757,22914.0
2016-03-28 12:10:00,110.03,110.16,110.03,110.15,14227.0,99.4667,99.5842,99.4667,99.5751,14227.0
2016-03-28 12:20:00,110.16,110.25,110.13,110.24,13869.0,99.5842,99.6655,99.5571,99.6565,13869.0
2016-03-28 12:30:00,110.26,110.45,110.24,110.39,28536.0,99.6746,99.8463,99.6565,99.7921,28536.0
2016-03-28 12:40:00,110.43,110.51,110.4,110.45,18450.0,99.8283,99.9006,99.8011,99.8463,18450.0
2016-03-28 12:50:00,110.42,110.56,110.39,110.48,23854.0,99.8192,99.9458,99.7921,99.8735,23854.0
2016-03-28 13:00:00,110.49,110.49,110.28,110.28,16906.0,99.8825,99.8825,99.6927,99.6927,16906.0
2016-03-28 13:10:00,110.28,110.31,110.18,110.31,11403.0,99.6927,99.7198,99.6023,99.7198,11403.0
2016-03-28 13:20:00,110.29,110.45,110.27,110.44,9186.0,99.7017,99.8463,99.6836,99.8373,9186.0
2016-03-28 13:30:00,110.45,110.51,110.28,110.29,14686.0,99.8463,99.9006,99.6927,99.7017,14686.0
2016-03-28 13:40:00,110.3,110.46,110.3,110.46,11964.0,99.7107,99.8554,99.7107,99.8554,11964.0
2016-03-28 13:50:00,110.44,110.65,110.44,110.54,24845.0,99.8373,100.0271,99.8373,99.9277,24845.0
2016-03-28 14:00:00,110.54,110.73,110.46,110.6,22966.0,99.9277,100.0995,99.8554,99.9819,22966.0
2016-03-28 14:10:00,110.59,110.66,110.55,110.58,15692.0,99.9729,100.0362,99.9367,99.9639,15692.0
2016-03-28 14:20:00,110.56,110.6,110.5,110.57,16217.0,99.9458,99.9819,99.8915,99.9548,16217.0
2016-03-28 14:30:00,110.56,110.66,110.5,110.64,16509.0,99.9458,100.0362,99.8915,100.0181,16509.0
2016-03-28 14:40:00,110.64,110.64,110.51,110.64,20511.0,100.0181,100.0181,99.9006,100.0181,20511.0
2016-03-28 14:50:00,110.65,110.66,110.49,110.57,18200.0,100.0271,100.0362,99.8825,99.9548,18200.0
2016-03-28 15:00:00,110.57,110.69,110.57,110.68,24301.0,99.9548,100.0633,99.9548,100.0543,24301.0
2016-03-28 15:10:00,110.69,110.84,110.68,110.78,33222.0,100.0633,100.1989,100.0543,100.1447,33222.0
2016-03-28 15:20:00,110.79,110.93,110.75,110.84,37965.0,100.1537,100.2803,100.1175,100.1989,37965.0
2016-03-28 15:30:00,110.81,110.88,110.64,110.65,39210.0,100.1718,100.2351,100.0181,100.0271,39210.0
2016-03-28 15:40:00,110.64,110.74,110.5,110.62,53707.0,100.0181,100.1085,99.8915,100.0,53707.0
2016-03-28 15:50:00,110.6,110.66,110.47,110.61,72791.0,99.9819,100.0362,99.8644,99.991,72791.0
2016-03-29 09:30:00,110.12,110.65,109.77,110.45,39174.0,99.548,100.0271,99.2316,99.8463,39174.0
2016-03-29 09:40:00,110.41,110.65,110.35,110.54,23901.0,99.8102,100.0271,99.7559,99.9277,23901.0
2016-03-29 09:50:00,110.54,110.97,110.54,110.91,8681.0,99.9277,100.3164,99.9277,100.2622,8681.0
2016-03-29 10:00:00,110.96,111.06,110.75,110.86,35482.0,100.3074,100.3978,100.1175,100.217,35482.0
2016-03-29 10:10:00,110.95,111.0,110.82,110.92,13424.0,100.2983,100.3435,100.1808,100.2712,13424.0
2016-03-29 10:20:00,110.93,111.0,110.76,110.82,15102.0,100.2803,100.3435,100.1266,100.1808,15102.0
2016-03-29 10:30:00,110.82,110.9,110.66,110.78,13152.0,100.1808,100.2531,100.0362,100.1447,13152.0
2016-03-29 10:40:00,110.76,110.9,110.7,110.81,8069.0,100.1266,100.2531,100.0723,100.1718,8069.0
2016-03-29 10:50:00,110.8,110.83,110.67,110.71,7800.0,100.1627,100.1899,100.0452,100.0814,7800.0
2016-03-29 11:00:00,110.73,110.81,110.61,110.63,19678.0,100.0995,100.1718,99.991,100.0091,19678.0
2016-03-29 11:10:00,110.66,110.66,110.51,110.62,8879.0,100.0362,100.0362,99.9006,100.0,8879.0
2016-03-29 11:20:00,110.69,110.79,110.69,110.75,7509.0,100.0633,100.1537,100.0633,100.1175,7509.0
2016-03-29 11:30:00,110.74,110.8,110.68,110.8,9000.0,100.1085,100.1627,100.0543,100.1627,9000.0
2016-03-29 11:40:00,110.84,110.85,110.73,110.76,13371.0,100.1989,100.2079,100.0995,100.1266,13371.0
2016-03-29 11:50:00,110.8,110.84,110.68,110.68,6831.0,100.1627,100.1989,100.0543,100.0543,6831.0
2016-03-29 12:00:00,110.65,110.71,110.62,110.66,5716.0,100.0271,100.0814,100.0,100.0362,5716.0
2016-03-29 12:10:00,110.65,110.77,110.6,110.66,10872.0,100.0271,100.1356,99.9819,100.0362,10872.0
2016-03-29 12:20:00,110.72,111.36,110.72,111.32,29124.0,100.0904,100.669,100.0904,100.6328,29124.0
2016-03-29 12:30:00,111.4,111.45,111.26,111.3,7153.0,100.7051,100.7503,100.5786,100.6147,7153.0
2016-03-29 12:40:00,111.35,111.49,111.31,111.36,9442.0,100.6599,100.7865,100.6238,100.669,9442.0
2016-03-29 12:50:00,111.39,111.43,111.2,111.23,9377.0,100.6961,100.7323,100.5243,100.5515,9377.0
2016-03-29 13:00:00,111.23,111.28,110.96,111.08,9514.0,100.5515,100.5967,100.3074,100.4159,9514.0
2016-03-29 13:10:00,111.1,111.33,111.1,111.31,6121.0,100.4339,100.6419,100.4339,100.6238,6121.0
2016-03-29 13:20:00,111.28,111.32,111.19,111.28,7530.0,100.5967,100.6328,100.5153,100.5967,7530.0
2016-03-29 13:30:00,111.3,111.3,111.1,111.14,9418.0,100.6147,100.6147,100.4339,100.4701,9418.0
2016-03-29 13:40:00,111.17,111.24,111.07,111.19,11358.0,100.4972,100.5605,100.4068,100.5153,11358.0
2016-03-29 13:50:00,111.19,111.34,111.19,111.26,8979.0,100.5153,100.6509,100.5153,100.5786,8979.0
2016-03-29 14:00:00,111.26,111.3,111.14,111.25,18251.0,100.5786,100.6147,100.4701,100.5695,18251.0
2016-03-29 14:10:00,111.22,111.32,111.22,111.3,12728.0,100.5424,100.6328,100.5424,100.6147,12728.0
2016-03-29 14:20:00,111.3,111.47,111.21,111.46,21479.0,100.6147,100.7684,100.5334,100.7594,21479.0
2016-03-29 14:30:00,111.46,111.49,111.32,111.34,18452.0,100.7594,100.7865,100.6328,100.6509,18452.0
2016-03-29 14:40:00,111.37,111.4,111.22,111.27,26663.0,100.678,100.7051,100.5424,100.5876,26663.0
2016-03-29 14:50:00,111.23,111.3,111.18,111.28,18186.0,100.5515,100.6147,100.5063,100.5967,18186.0
2016-03-29 15:00:00,111.26,111.49,111.24,111.47,31694.0,100.5786,100.7865,100.5605,100.7684,31694.0
2016-03-29 15:10:00,111.47,111.55,111.46,111.5,17987.0,100.7684,100.8407,100.7594,100.7955,17987.0
2016-03-29 15:20:00,111.51,111.55,111.47,111.5,24130.0,100.8046,100.8407,100.7684,100.7955,24130.0
2016-03-29 15:30:00,111.49,111.49,111.38,111.44,30209.0,100.7865,100.7865,100.6871,100.7413,30209.0
2016-03-29 15:40:00,111.44,111.45,111.24,111.3,30200.0,100.7413,100.7503,100.5605,100.6147,30200.0
2016-03-29 15:50:00,111.31,111.51,111.29,111.49,65335.0,100.6238,100.8046,100.6057,100.7865,65335.0
2016-03-30 09:30:00,112.09,112.89,111.92,112.72,67039.0,101.3289,102.0521,101.1752,101.8984,67039.0
2016-03-30 09:40:00,112.79,113.22,112.6,112.96,22322.0,101.9617,102.3504,101.7899,102.1154,22322.0
2016-03-30 09:50:00,113.0,113.13,112.69,112.98,17924.0,102.1515,102.2691,101.8713,102.1335,17924.0
2016-03-30 10:00:00,112.97,113.02,112.75,112.78,21329.0,102.1244,102.1696,101.9255,101.9527,21329.0
2016-03-30 10:10:00,112.78,112.85,112.61,112.7,19338.0,101.9527,102.0159,101.799,101.8803,19338.0
2016-03-30 10:20:00,112.73,112.76,112.53,112.65,13886.0,101.9075,101.9346,101.7267,101.8351,13886.0
2016-03-30 10:30:00,112.68,113.09,112.67,112.89,21127.0,101.8623,102.2329,101.8532,102.0521,21127.0
2016-03-30 10:40:00,112.9,113.0,112.81,112.84,13556.0,102.0611,102.1515,101.9798,102.0069,13556.0
2016-03-30 10:50:00,112.84,113.06,112.78,112.98,13019.0,102.0069,102.2058,101.9527,102.1335,13019.0
2016-03-30 11:00:00,112.99,113.05,112.79,112.85,28758.0,102.1425,102.1967,101.9617,102.0159,28758.0
2016-03-30 11:10:00,112.84,112.85,112.51,112.51,12503.0,102.0069,102.0159,101.7086,101.7086,12503.0
2016-03-30 11:20:00,112.51,112.54,112.4,112.45,15040.0,101.7086,101.7357,101.6091,101.6543,15040.0
2016-03-30 11:30:00,112.41,112.45,112.18,112.22,15999.0,101.6182,101.6543,101.4103,101.4464,15999.0
2016-03-30 11:40:00,112.22,112.48,112.19,112.48,8899.0,101.4464,101.6815,101.4193,101.6815,8899.0
2016-03-30 11:50:00,112.49,112.52,112.42,112.52,10229.0,101.6905,101.7176,101.6272,101.7176,10229.0
2016-03-30 12:00:00,112.5,112.58,112.41,112.41,12604.0,101.6995,101.7719,101.6182,101.6182,12604.0
2016-03-30 12:10:00,112.39,112.48,112.35,112.36,14679.0,101.6001,101.6815,101.5639,101.573,14679.0
2016-03-30 12:20:00,112.35,112.37,112.17,112.24,9857.0,101.5639,101.582,101.4012,101.4645,9857.0
2016-03-30 12:30:00,112.25,112.25,112.14,112.18,8466.0,101.4735,101.4735,101.3741,101.4103,8466.0
2016-03-30 12:40:00,112.17,112.26,112.1,112.21,9082.0,101.4012,101.4826,101.3379,101.4374,9082.0
2016-03-30 12:50:00,112.21,112.24,112.03,112.21,10521.0,101.4374,101.4645,101.2747,101.4374,10521.0
2016-03-30 13:00:00,112.21,112.24,112.08,112.11,7241.0,101.4374,101.4645,101.3199,101.347,7241.0
2016-03-30 13:10:00,112.15,112.21,112.03,112.09,8765.0,101.3831,101.4374,101.2747,101.3289,8765.0
2016-03-30 13:20:00,112.13,112.21,112.11,112.18,10484.0,101.3651,101.4374,101.347,101.4103,10484.0
2016-03-30 13:30:00,112.18,112.22,112.13,112.2,8373.0,101.4103,101.4464,101.3651,101.4283,8373.0
2016-03-30 13:40:00,112.22,112.38,112.22,112.33,9914.0,101.4464,101.5911,101.4464,101.5459,9914.0
2016-03-30 13:50:00,112.35,112.42,112.31,112.37,30891.0,101.5639,101.6272,101.5278,101.582,30891.0
2016-03-30 14:00:00,112.36,112.52,112.34,112.45,18671.0,101.573,101.7176,101.5549,101.6543,18671.0
2016-03-30 14:10:00,112.46,112.51,112.34,112.46,9565.0,101.6634,101.7086,101.5549,101.6634,9565.0
2016-03-30 14:20:00,112.49,112.49,112.39,112.42,7400.0,101.6905,101.6905,101.6001,101.6272,7400.0
2016-03-30 14:30:00,112.47,112.51,112.36,112.37,12059.0,101.6724,101.7086,101.573,101.582,12059.0
2016-03-30 14:40:00,112.36,112.42,112.29,112.4,8050.0,101.573,101.6272,101.5097,101.6091,8050.0
2016-03-30 14:50:00,112.4,112.6,112.4,112.57,20259.0,101.6091,101.7899,101.6091,101.7628,20259.0
2016-03-30 15:00:00,112.57,112.71,112.53,112.69,20217.0,101.7628,101.8894,101.7267,101.8713,20217.0
2016-03-30 15:10:00,112.69,112.81,112.67,112.78,18056.0,101.8713,101.9798,101.8532,101.9527,18056.0
2016-03-30 15:20:00,112.76,112.81,112.71,112.78,20241.0,101.9346,101.9798,101.8894,101.9527,20241.0
2016-03-30 15:30:00,112.77,112.8,112.63,112.66,23514.0,101.9436,101.9707,101.8171,101.8442,23514.0
2016-03-30 15:40:00,112.65,112.65,112.5,112.53,40600.0,101.8351,101.8351,101.6995,101.7267,40600.0
2016-03-30 15:50:00,112.52,112.59,112.36,112.46,85721.0,101.7176,101.7809,101.573,101.6634,85721.0
2016-03-31 09:30:00,112.62,113.4,112.58,112.83,40020.0,101.808,102.5131,101.7719,101.9979,40020.0
2016-03-31 09:40:00,112.82,112.86,112.44,112.61,17636.0,101.9888,102.025,101.6453,101.799,17636.0
2016-03-31 09:50:00,112.72,112.72,112.32,112.41,24388.0,101.8984,101.8984,101.5368,101.6182,24388.0
2016-03-31 10:00:00,112.41,112.43,112.19,112.19,42393.0,101.6182,101.6363,101.4193,101.4193,42393.0
2016-03-31 10:10:00,112.18,112.3,112.06,112.22,17070.0,101.4103,101.5187,101.3018,101.4464,17070.0
2016-03-31 10:20:00,112.24,112.43,112.05,112.07,13354.0,101.4645,101.6363,101.2927,101.3108,13354.0
2016-03-31 10:30:00,112.04,112.16,111.98,112.06,11965.0,101.2837,101.3922,101.2295,101.3018,11965.0
2016-03-31 10:40:00,112.05,112.22,112.05,112.14,16559.0,101.2927,101.4464,101.2927,101.3741,16559.0
2016-03-31 10:50:00,112.16,112.24,112.11,112.15,23885.0,101.3922,101.4645,101.347,101.3831,23885.0
2016-03-31 11:00:00,112.13,112.13,111.83,111.83,18320.0,101.3651,101.3651,101.0939,101.0939,18320.0
2016-03-31 11:10:00,111.83,111.9,111.77,111.81,20213.0,101.0939,101.1571,101.0396,101.0758,20213.0
2016-03-31 11:20:00,111.8,111.85,111.53,111.59,19640.0,101.0667,101.1119,100.8227,100.8769,19640.0
2016-03-31 11:30:00,111.58,111.8,111.58,111.8,18033.0,100.8679,101.0667,100.8679,101.0667,18033.0
2016-03-31 11:40:00,111.78,112.13,111.78,112.05,19515.0,101.0487,101.3651,101.0487,101.2927,19515.0
2016-03-31 11:50:00,112.05,112.11,111.96,112.08,18385.0,101.2927,101.347,101.2114,101.3199,18385.0
2016-03-31 12:00:00,112.04,112.09,111.86,111.93,18423.0,101.2837,101.3289,101.121,101.1843,18423.0
2016-03-31 12:10:00,111.91,111.91,111.76,111.82,19218.0,101.1662,101.1662,101.0306,101.0848,19218.0
2016-03-31 12:20:00,111.8,111.97,111.8,111.95,8350.0,101.0667,101.2204,101.0667,101.2023,8350.0
2016-03-31 12:30:00,111.95,111.95,111.63,111.68,20716.0,101.2023,101.2023,100.9131,100.9583,20716.0
2016-03-31 12:40:00,111.68,111.83,111.64,111.82,13743.0,100.9583,101.0939,100.9221,101.0848,13743.0
2016-03-31 12:50:00,111.84,111.84,111.7,111.76,14131.0,101.1029,101.1029,100.9763,101.0306,14131.0
2016-03-31 13:00:00,111.76,111.76,111.53,111.53,15449.0,101.0306,101.0306,100.8227,100.8227,15449.0
2016-03-31 13:10:00,111.53,111.79,111.52,111.74,15546.0,100.8227,101.0577,100.8136,101.0125,15546.0
2016-03-31 13:20:00,111.75,111.85,111.71,111.71,10427.0,101.0215,101.1119,100.9854,100.9854,10427.0
2016-03-31 13:30:00,111.73,111.76,111.57,111.58,12340.0,101.0035,101.0306,100.8588,100.8679,12340.0
2016-03-31 13:40:00,111.6,111.64,111.51,111.52,12821.0,100.8859,100.9221,100.8046,100.8136,12821.0
2016-03-31 13:50:00,111.55,111.56,111.44,111.51,19433.0,100.8407,100.8498,100.7413,100.8046,19433.0
2016-03-31 14:00:00,111.51,111.82,111.47,111.78,18599.0,100.8046,101.0848,100.7684,101.0487,18599.0
2016-03-31 14:10:00,111.77,111.78,111.58,111.66,21028.0,101.0396,101.0487,100.8679,100.9402,21028.0
2016-03-31 14:20:00,111.67,111.71,111.46,111.47,19615.0,100.9492,100.9854,100.7594,100.7684,19615.0
2016-03-31 14:30:00,111.47,111.63,111.39,111.39,35577.0,100.7684,100.9131,100.6961,100.6961,35577.0
2016-03-31 14:40:00,111.39,111.39,111.17,111.2,15658.0,100.6961,100.6961,100.4972,100.5243,15658.0
2016-03-31 14:50:00,111.21,111.28,111.06,111.24,16593.0,100.5334,100.5967,100.3978,100.5605,16593.0
2016-03-31 15:00:00,111.22,111.29,111.17,111.2,25876.0,100.5424,100.6057,100.4972,100.5243,25876.0
2016-03-31 15:10:00,111.21,111.27,111.18,111.24,20738.0,100.5334,100.5876,100.5063,100.5605,20738.0
2016-03-31 15:20:00,111.24,111.37,111.24,111.37,25012.0,100.5605,100.678,100.5605,100.678,25012.0
2016-03-31 15:30:00,111.37,111.58,111.32,111.58,29545.0,100.678,100.8679,100.6328,100.8679,29545.0
2016-03-31 15:40:00,111.58,111.68,111.42,111.66,70306.0,100.8679,100.9583,100.7232,100.9402,70306.0
2016-03-31 15:50:00,111.66,111.68,111.49,111.51,110163.0,100.9402,100.9583,100.7865,100.8046,110163.0
2016-04-01 09:30:00,110.47,111.11,110.46,110.59,37227.0,99.8644,100.443,99.8554,99.9729,37227.0
2016-04-01 09:40:00,110.48,110.57,109.83,110.49,59685.0,99.8735,99.9548,99.2859,99.8825,59685.0
2016-04-01 09:50:00,110.53,110.8,110.36,110.8,19788.0,99.9187,100.1627,99.765,100.1627,19788.0
2016-04-01 10:00:00,110.8,111.16,110.52,111.02,30126.0,100.1627,100.4882,99.9096,100.3616,30126.0
2016-04-01 10:10:00,111.06,111.17,110.67,110.72,29409.0,100.3978,100.4972,100.0452,100.0904,29409.0
2016-04-01 10:20:00,110.77,111.02,110.77,110.99,13849.0,100.1356,100.3616,100.1356,100.3345,13849.0
2016-04-01 10:30:00,110.96,111.14,110.85,111.13,13573.0,100.3074,100.4701,100.2079,100.4611,13573.0
2016-04-01 10:40:00,111.15,111.29,111.07,111.11,18699.0,100.4791,100.6057,100.4068,100.443,18699.0
2016-04-01 10:50:00,111.1,111.17,110.91,111.15,23250.0,100.4339,100.4972,100.2622,100.4791,23250.0
2016-04-01 11:00:00,111.16,111.37,111.15,111.35,21561.0,100.4882,100.678,100.4791,100.6599,21561.0
2016-04-01 11:10:00,111.38,111.5,111.35,111.41,13954.0,100.6871,100.7955,100.6599,100.7142,13954.0
2016-04-01 11:20:00,111.4,111.44,111.17,111.18,20366.0,100.7051,100.7413,100.4972,100.5063,20366.0
2016-04-01 11:30:00,111.16,111.55,111.16,111.46,17008.0,100.4882,100.8407,100.4882,100.7594,17008.0
2016-04-01 11:40:00,111.5,111.56,111.26,111.26,10943.0,100.7955,100.8498,100.5786,100.5786,10943.0
2016-04-01 11:50:00,111.23,111.23,111.0,111.15,13819.0,100.5515,100.5515,100.3435,100.4791,13819.0
2016-04-01 12:00:00,111.18,111.25,111.15,111.2,9664.0,100.5063,100.5695,100.4791,100.5243,9664.0
2016-04-01 12:10:00,111.18,111.19,111.04,111.09,6837.0,100.5063,100.5153,100.3797,100.4249,6837.0
2016-04-01 12:20:00,111.09,111.09,110.98,111.05,11007.0,100.4249,100.4249,100.3255,100.3887,11007.0
2016-04-01 12:30:00,111.04,111.04,110.94,111.03,14993.0,100.3797,100.3797,100.2893,100.3707,14993.0
2016-04-01 12:40:00,111.03,111.19,111.03,111.19,10025.0,100.3707,100.5153,100.3707,100.5153,10025.0
2016-04-01 12:50:00,111.19,111.28,111.15,111.26,7915.0,100.5153,100.5967,100.4791,100.5786,7915.0
2016-04-01 13:00:00,111.26,111.34,111.22,111.22,20296.0,100.5786,100.6509,100.5424,100.5424,20296.0
2016-04-01 13:10:00,111.22,111.49,111.22,111.46,16403.0,100.5424,100.7865,100.5424,100.7594,16403.0
2016-04-01 13:20:00,111.45,111.6,111.45,111.55,17555.0,100.7503,100.8859,100.7503,100.8407,17555.0
2016-04-01 13:30:00,111.55,111.57,111.46,111.55,21039.0,100.8407,100.8588,100.7594,100.8407,21039.0
2016-04-01 13:40:00,111.55,111.68,111.53,111.66,27852.0,100.8407,100.9583,100.8227,100.9402,27852.0
2016-04-01 13:50:00,111.68,111.76,111.63,111.65,9415.0,100.9583,101.0306,100.9131,100.9311,9415.0
2016-04-01 14:00:00,111.67,111.78,111.66,111.77,20082.0,100.9492,101.0487,100.9402,101.0396,20082.0
2016-04-01 14:10:00,111.77,111.95,111.77,111.88,17117.0,101.0396,101.2023,101.0396,101.1391,17117.0
2016-04-01 14:20:00,111.88,111.93,111.83,111.85,15800.0,101.1391,101.1843,101.0939,101.1119,15800.0
2016-04-01 14:30:00,111.86,112.09,111.78,112.09,13692.0,101.121,101.3289,101.0487,101.3289,13692.0
2016-04-01 14:40:00,112.09,112.16,112.05,112.13,15864.0,101.3289,101.3922,101.2927,101.3651,15864.0
2016-04-01 14:50:00,112.13,112.21,112.09,112.13,14479.0,101.3651,101.4374,101.3289,101.3651,14479.0
2016-04-01 15:00:00,112.14,112.33,112.12,112.33,20165.0,101.3741,101.5459,101.356,101.5459,20165.0
2016-04-01 15:10:00,112.33,112.41,112.27,112.35,27180.0,101.5459,101.6182,101.4916,101.5639,27180.0
2016-04-01 15:20:00,112.35,112.43,112.3,112.43,26716.0,101.5639,101.6363,101.5187,101.6363,26716.0
2016-04-01 15:30:00,112.42,112.58,112.39,112.53,33512.0,101.6272,101.7719,101.6001,101.7267,33512.0
2016-04-01 15:40:00,112.53,112.68,112.49,112.66,46586.0,101.7267,101.8623,101.6905,101.8442,46586.0
2016-04-01 15:50:00,112.66,112.66,112.39,112.44,111038.0,101.8442,101.8442,101.6001,101.6453,111038.0
2016-04-04 09:30:00,111.97,112.82,111.69,112.39,39468.0,101.2204,101.9888,100.9673,101.6001,39468.0
2016-04-04 09:40:00,112.38,112.52,112.05,112.29,22048.0,101.5911,101.7176,101.2927,101.5097,22048.0
2016-04-04 09:50:00,112.31,112.68,112.28,112.47,28569.0,101.5278,101.8623,101.5007,101.6724,28569.0
2016-04-04 10:00:00,112.46,112.46,111.9,111.98,29562.0,101.6634,101.6634,101.1571,101.2295,29562.0
2016-04-04 10:10:00,112.02,112.16,111.73,111.8,32734.0,101.2656,101.3922,101.0035,101.0667,32734.0
2016-04-04 10:20:00,111.83,112.16,111.83,112.03,32320.0,101.0939,101.3922,101.0939,101.2747,32320.0
2016-04-04 10:30:00,112.03,112.16,111.99,112.1,27000.0,101.2747,101.3922,101.2385,101.3379,27000.0
2016-04-04 10:40:00,112.08,112.17,112.05,112.05,28030.0,101.3199,101.4012,101.2927,101.2927,28030.0
2016-04-04 10:50:00,112.04,112.08,111.93,112.05,44418.0,101.2837,101.3199,101.1843,101.2927,44418.0
2016-04-04 11:00:00,112.04,112.06,111.96,112.02,28345.0,101.2837,101.3018,101.2114,101.2656,28345.0
2016-04-04 11:10:00,112.02,112.24,111.84,112.21,26550.0,101.2656,101.4645,101.1029,101.4374,26550.0
2016-04-04 11:20:00,112.2,112.36,112.19,112.3,17316.0,101.4283,101.573,101.4193,101.5187,17316.0
2016-04-04 11:30:00,112.3,112.36,112.27,112.34,19088.0,101.5187,101.573,101.4916,101.5549,19088.0
2016-04-04 11:40:00,112.33,112.4,112.26,112.31,24574.0,101.5459,101.6091,101.4826,101.5278,24574.0
2016-04-04 11:50:00,112.31,112.52,112.29,112.5,17665.0,101.5278,101.7176,101.5097,101.6995,17665.0
2016-04-04 12:00:00,112.5,112.7,112.48,112.7,16050.0,101.6995,101.8803,101.6815,101.8803,16050.0
2016-04-04 12:10:00,112.67,112.74,112.42,112.44,15623.0,101.8532,101.9165,101.6272,101.6453,15623.0
2016-04-04 12:20:00,112.42,112.58,112.4,112.55,12291.0,101.6272,101.7719,101.6091,101.7447,12291.0
2016-04-04 12:30:00,112.52,112.57,112.44,112.45,10902.0,101.7176,101.7628,101.6453,101.6543,10902.0
2016-04-04 12:40:00,112.43,112.51,112.42,112.48,13600.0,101.6363,101.7086,101.6272,101.6815,13600.0
2016-04-04 12:50:00,112.46,112.56,112.38,112.53,25929.0,101.6634,101.7538,101.5911,101.7267,25929.0
2016-04-04 13:00:00,112.53,112.55,112.44,112.44,9700.0,101.7267,101.7447,101.6453,101.6453,9700.0
2016-04-04 13:10:00,112.44,112.44,112.35,112.43,15405.0,101.6453,101.6453,101.5639,101.6363,15405.0
2016-04-04 13:20:00,112.42,112.44,112.36,112.44,11257.0,101.6272,101.6453,101.573,101.6453,11257.0
2016-04-04 13:30:00,112.44,112.46,112.27,112.27,13068.0,101.6453,101.6634,101.4916,101.4916,13068.0
2016-04-04 13:40:00,112.28,112.38,112.28,112.36,12958.0,101.5007,101.5911,101.5007,101.573,12958.0
2016-04-04 13:50:00,112.37,112.4,112.31,112.35,28244.0,101.582,101.6091,101.5278,101.5639,28244.0
2016-04-04 14:00:00,112.35,112.35,112.18,112.18,16491.0,101.5639,101.5639,101.4103,101.4103,16491.0
2016-04-04 14:10:00,112.18,112.21,111.98,112.06,27198.0,101.4103,101.4374,101.2295,101.3018,27198.0
2016-04-04 14:20:00,112.04,112.19,112.03,112.18,14673.0,101.2837,101.4193,101.2747,101.4103,14673.0
2016-04-04 14:30:00,112.19,112.26,112.15,112.26,17550.0,101.4193,101.4826,101.3831,101.4826,17550.0
2016-04-04 14:40:00,112.25,112.33,112.24,112.26,26558.0,101.4735,101.5459,101.4645,101.4826,26558.0
2016-04-04 14:50:00,112.25,112.25,112.15,112.19,17517.0,101.4735,101.4735,101.3831,101.4193,17517.0
2016-04-04 15:00:00,112.19,112.32,112.19,112.2,23486.0,101.4193,101.5368,101.4193,101.4283,23486.0
2016-04-04 15:10:00,112.2,112.23,112.16,112.18,25536.0,101.4283,101.4555,101.3922,101.4103,25536.0
2016-04-04 15:20:00,112.17,112.17,112.0,112.02,29547.0,101.4012,101.4012,101.2475,101.2656,29547.0
2016-04-04 15:30:00,112.0,112.17,111.81,111.84,50930.0,101.2475,101.4012,101.0758,101.1029,50930.0
2016-04-04 15:40:00,111.84,111.89,111.72,111.84,73209.0,101.1029,101.1481,100.9944,101.1029,73209.0
2016-04-04 15:50:00,111.85,112.07,111.8,112.05,107563.0,101.1119,101.3108,101.0667,101.2927,107563.0
2016-04-05 09:30:00,111.26,111.87,111.13,111.57,15970.0,100.5786,101.13,100.4611,100.8588,15970.0
2016-04-05 09:40:00,111.48,111.56,111.22,111.26,11247.0,100.7775,100.8498,100.5424,100.5786,11247.0
2016-04-05 09:50:00,111.32,111.77,111.32,111.77,8557.0,100.6328,101.0396,100.6328,101.0396,8557.0
2016-04-05 10:00:00,111.8,112.03,111.72,111.87,13800.0,101.0667,101.2747,100.9944,101.13,13800.0
2016-04-05 10:10:00,111.85,111.91,111.55,111.72,16572.0,101.1119,101.1662,100.8407,100.9944,16572.0
2016-04-05 10:20:00,111.67,111.84,111.61,111.84,6038.0,100.9492,101.1029,100.895,101.1029,6038.0
2016-04-05 10:30:00,111.85,111.94,111.68,111.71,12307.0,101.1119,101.1933,100.9583,100.9854,12307.0
2016-04-05 10:40:00,111.71,111.75,111.49,111.59,9950.0,100.9854,101.0215,100.7865,100.8769,9950.0
2016-04-05 10:50:00,111.61,111.62,111.45,111.45,9243.0,100.895,100.904,100.7503,100.7503,9243.0
2016-04-05 11:00:00,111.45,111.69,111.41,111.64,8000.0,100.7503,100.9673,100.7142,100.9221,8000.0
2016-04-05 11:10:00,111.66,111.68,111.53,111.56,4515.0,100.9402,100.9583,100.8227,100.8498,4515.0
2016-04-05 11:20:00,111.57,111.73,111.57,111.63,8707.0,100.8588,101.0035,100.8588,100.9131,8707.0
2016-04-05 11:30:00,111.61,111.64,111.28,111.39,11597.0,100.895,100.9221,100.5967,100.6961,11597.0
2016-04-05 11:40:00,111.36,111.43,111.25,111.33,7406.0,100.669,100.7323,100.5695,100.6419,7406.0
2016-04-05 11:50:00,111.35,111.45,111.35,111.35,5308.0,100.6599,100.7503,100.6599,100.6599,5308.0
2016-04-05 12:00:00,111.39,111.48,111.38,111.44,4400.0,100.6961,100.7775,100.6871,100.7413,4400.0
2016-04-05 12:10:00,111.44,111.51,111.14,111.15,5915.0,100.7413,100.8046,100.4701,100.4791,5915.0
2016-04-05 12:20:00,111.16,111.25,111.16,111.21,4757.0,100.4882,100.5695,100.4882,100.5334,4757.0
2016-04-05 12:30:00,111.23,111.36,111.23,111.36,5520.0,100.5515,100.669,100.5515,100.669,5520.0
2016-04-05 12:40:00,111.38,111.38,111.18,111.18,7711.0,100.6871,100.6871,100.5063,100.5063,7711.0
2016-04-05 12:50:00,111.19,111.2,111.01,111.04,7716.0,100.5153,100.5243,100.3526,100.3797,7716.0
2016-04-05 13:00:00,111.03,111.06,110.97,111.04,8199.0,100.3707,100.3978,100.3164,100.3797,8199.0
2016-04-05 13:10:00,111.04,111.19,111.04,111.1,4842.0,100.3797,100.5153,100.3797,100.4339,4842.0
2016-04-05 13:20:00,111.14,111.33,111.12,111.29,6150.0,100.4701,100.6419,100.452,100.6057,6150.0
2016-04-05 13:30:00,111.34,111.34,111.19,111.21,6496.0,100.6509,100.6509,100.5153,100.5334,6496.0
2016-04-05 13:40:00,111.19,111.24,111.16,111.22,8633.0,100.5153,100.5605,100.4882,100.5424,8633.0
2016-04-05 13:50:00,111.22,111.44,111.22,111.39,6125.0,100.5424,100.7413,100.5424,100.6961,6125.0
2016-04-05 14:00:00,111.4,111.41,111.35,111.38,7275.0,100.7051,100.7142,100.6599,100.6871,7275.0
2016-04-05 14:10:00,111.38,111.44,111.33,111.42,9735.0,100.6871,100.7413,100.6419,100.7232,9735.0
2016-04-05 14:20:00,111.43,111.6,111.39,111.6,8025.0,100.7323,100.8859,100.6961,100.8859,8025.0
2016-04-05 14:30:00,111.6,111.69,111.6,111.62,10760.0,100.8859,100.9673,100.8859,100.904,10760.0
2016-04-05 14:40:00,111.66,111.74,111.59,111.59,6806.0,100.9402,101.0125,100.8769,100.8769,6806.0
2016-04-05 14:50:00,111.58,111.66,111.55,111.62,13720.0,100.8679,100.9402,100.8407,100.904,13720.0
2016-04-05 15:00:00,111.6,111.65,111.43,111.43,18495.0,100.8859,100.9311,100.7323,100.7323,18495.0
2016-04-05 15:10:00,111.47,111.47,111.32,111.4,9566.0,100.7684,100.7684,100.6328,100.7051,9566.0
2016-04-05 15:20:00,111.4,111.49,111.4,111.42,11946.0,100.7051,100.7865,100.7051,100.7232,11946.0
2016-04-05 15:30:00,111.45,111.52,111.38,111.42,21520.0,100.7503,100.8136,100.6871,100.7232,21520.0
2016-04-05 15:40:00,111.42,111.53,111.38,111.52,32194.0,100.7232,100.8227,100.6871,100.8136,32194.0
2016-04-05 15:50:00,111.52,111.53,111.19,111.33,54240.0,100.8136,100.8227,100.5153,100.6419,54240.0
2016-04-06 09:30:00,111.24,111.72,111.17,111.33,21539.0,100.5605,100.9944,100.4972,100.6419,21539.0
2016-04-06 09:40:00,111.4,111.47,111.12,111.35,9536.0,100.7051,100.7684,100.452,100.6599,9536.0
2016-04-06 09:50:00,111.4,111.5,111.15,111.25,34766.0,100.7051,100.7955,100.4791,100.5695,34766.0
2016-04-06 10:00:00,111.23,111.25,110.99,111.01,14812.0,100.5515,100.5695,100.3345,100.3526,14812.0
2016-04-06 10:10:00,111.0,111.0,110.79,110.79,37128.0,100.3435,100.3435,100.1537,100.1537,37128.0
2016-04-06 10:20:00,110.71,110.81,110.54,110.54,24390.0,100.0814,100.1718,99.9277,99.9277,24390.0
2016-04-06 10:30:00,110.61,110.79,110.47,110.75,19351.0,99.991,100.1537,99.8644,100.1175,19351.0
2016-04-06 10:40:00,110.76,111.11,110.74,111.08,18957.0,100.1266,100.443,100.1085,100.4159,18957.0
2016-04-06 10:50:00,111.08,111.27,111.07,111.27,13761.0,100.4159,100.5876,100.4068,100.5876,13761.0
2016-04-06 11:00:00,111.24,111.47,111.24,111.45,8300.0,100.5605,100.7684,100.5605,100.7503,8300.0
2016-04-06 11:10:00,111.46,111.49,111.34,111.36,8634.0,100.7594,100.7865,100.6509,100.669,8634.0
2016-04-06 11:20:00,111.35,111.52,111.35,111.52,7450.0,100.6599,100.8136,100.6599,100.8136,7450.0
2016-04-06 11:30:00,111.54,111.61,111.4,111.4,18851.0,100.8317,100.895,100.7051,100.7051,18851.0
2016-04-06 11:40:00,111.41,111.51,111.4,111.48,8179.0,100.7142,100.8046,100.7051,100.7775,8179.0
2016-04-06 11:50:00,111.46,111.53,111.45,111.48,7213.0,100.7594,100.8227,100.7503,100.7775,7213.0
2016-04-06 12:00:00,111.49,111.54,111.48,111.5,6809.0,100.7865,100.8317,100.7775,100.7955,6809.0
2016-04-06 12:10:00,111.5,111.52,111.45,111.5,20568.0,100.7955,100.8136,100.7503,100.7955,20568.0
2016-04-06 12:20:00,111.52,111.68,111.5,111.65,10850.0,100.8136,100.9583,100.7955,100.9311,10850.0
2016-04-06 12:30:00,111.64,111.73,111.6,111.61,8610.0,100.9221,101.0035,100.8859,100.895,8610.0
2016-04-06 12:40:00,111.61,111.71,111.56,111.7,8327.0,100.895,100.9854,100.8498,100.9763,8327.0
2016-04-06 12:50:00,111.69,111.75,111.59,111.59,7510.0,100.9673,101.0215,100.8769,100.8769,7510.0
2016-04-06 13:00:00,111.6,111.71,111.6,111.69,12867.0,100.8859,100.9854,100.8859,100.9673,12867.0
2016-04-06 13:10:00,111.72,111.89,111.67,111.69,20432.0,100.9944,101.1481,100.9492,100.9673,20432.0
2016-04-06 13:20:00,111.7,111.71,111.62,111.7,7240.0,100.9763,100.9854,100.904,100.9763,7240.0
2016-04-06 13:30:00,111.69,111.83,111.67,111.79,12684.0,100.9673,101.0939,100.9492,101.0577,12684.0
2016-04-06 13:40:00,111.8,111.85,111.76,111.85,8034.0,101.0667,101.1119,101.0306,101.1119,8034.0
2016-04-06 13:50:00,111.88,111.93,111.76,111.8,10662.0,101.1391,101.1843,101.0306,101.0667,10662.0
2016-04-06 14:00:00,111.79,111.79,111.55,111.69,19320.0,101.0577,101.0577,100.8407,100.9673,19320.0
2016-04-06 14:10:00,111.64,111.66,111.54,111.63,13431.0,100.9221,100.9402,100.8317,100.9131,13431.0
2016-04-06 14:20:00,111.64,111.68,111.54,111.58,16669.0,100.9221,100.9583,100.8317,100.8679,16669.0
2016-04-06 14:30:00,111.58,111.7,111.53,111.59,19858.0,100.8679,100.9763,100.8227,100.8769,19858.0
2016-04-06 14:40:00,111.58,111.73,111.57,111.73,15933.0,100.8679,101.0035,100.8588,101.0035,15933.0
2016-04-06 14:50:00,111.73,111.83,111.7,111.81,20504.0,101.0035,101.0939,100.9763,101.0758,20504.0
2016-04-06 15:00:00,111.8,112.17,111.77,112.15,27561.0,101.0667,101.4012,101.0396,101.3831,27561.0
2016-04-06 15:10:00,112.15,112.19,112.05,112.18,12059.0,101.3831,101.4193,101.2927,101.4103,12059.0
2016-04-06 15:20:00,112.19,112.22,112.12,112.18,16407.0,101.4193,101.4464,101.356,101.4103,16407.0
2016-04-06 15:30:00,112.17,112.23,112.13,112.13,23071.0,101.4012,101.4555,101.3651,101.3651,23071.0
2016-04-06 15:40:00,112.14,112.4,112.13,112.4,31140.0,101.3741,101.6091,101.3651,101.6091,31140.0
2016-04-06 15:50:00,112.37,112.46,112.31,112.38,66998.0,101.582,101.6634,101.5278,101.5911,66998.0
2016-04-07 09:30:00,111.73,111.95,111.64,111.92,17738.0,101.0035,101.2023,100.9221,101.1752,17738.0
2016-04-07 09:40:00,111.84,112.07,111.66,111.67,16010.0,101.1029,101.3108,100.9402,100.9492,16010.0
2016-04-07 09:50:00,111.68,112.0,111.6,111.92,8629.0,100.9583,101.2475,100.8859,101.1752,8629.0
2016-04-07 10:00:00,111.98,112.03,111.84,111.88,5548.0,101.2295,101.2747,101.1029,101.1391,5548.0
2016-04-07 10:10:00,111.87,111.92,111.5,111.51,6196.0,101.13,101.1752,100.7955,100.8046,6196.0
2016-04-07 10:20:00,111.51,111.65,111.45,111.56,17136.0,100.8046,100.9311,100.7503,100.8498,17136.0
2016-04-07 10:30:00,111.56,111.65,111.49,111.5,8126.0,100.8498,100.9311,100.7865,100.7955,8126.0
2016-04-07 10:40:00,111.45,111.64,111.36,111.62,8930.0,100.7503,100.9221,100.669,100.904,8930.0
2016-04-07 10:50:00,111.62,111.7,111.56,111.61,8216.0,100.904,100.9763,100.8498,100.895,8216.0
2016-04-07 11:00:00,111.61,111.62,111.38,111.44,10089.0,100.895,100.904,100.6871,100.7413,10089.0
2016-04-07 11:10:00,111.48,111.55,111.47,111.5,7019.0,100.7775,100.8407,100.7684,100.7955,7019.0
2016-04-07 11:20:00,111.47,111.47,111.28,111.46,11328.0,100.7684,100.7684,100.5967,100.7594,11328.0
2016-04-07 11:30:00,111.42,111.46,111.35,111.42,6870.0,100.7232,100.7594,100.6599,100.7232,6870.0
2016-04-07 11:40:00,111.39,111.48,111.33,111.39,8989.0,100.6961,100.7775,100.6419,100.6961,8989.0
2016-04-07 11:50:00,111.39,111.42,111.34,111.35,10233.0,100.6961,100.7232,100.6509,100.6599,10233.0
2016-04-07 12:00:00,111.35,111.39,111.22,111.28,10820.0,100.6599,100.6961,100.5424,100.5967,10820.0
2016-04-07 12:10:00,111.28,111.28,110.96,110.98,7131.0,100.5967,100.5967,100.3074,100.3255,7131.0
2016-04-07 12:20:00,110.97,111.0,110.79,110.9,28567.0,100.3164,100.3435,100.1537,100.2531,28567.0
2016-04-07 12:30:00,110.88,111.06,110.87,111.06,6908.0,100.2351,100.3978,100.226,100.3978,6908.0
2016-04-07 12:40:00,111.08,111.1,110.94,111.03,6919.0,100.4159,100.4339,100.2893,100.3707,6919.0
2016-04-07 12:50:00,111.03,111.29,110.97,111.23,7578.0,100.3707,100.6057,100.3164,100.5515,7578.0
2016-04-07 13:00:00,111.21,111.3,111.2,111.28,14970.0,100.5334,100.6147,100.5243,100.5967,14970.0
2016-04-07 13:10:00,111.29,111.3,111.22,111.29,13943.0,100.6057,100.6147,100.5424,100.6057,13943.0
2016-04-07 13:20:00,111.29,111.32,111.26,111.26,7000.0,100.6057,100.6328,100.5786,100.5786,7000.0
2016-04-07 13:30:00,111.25,111.39,111.25,111.38,8354.0,100.5695,100.6961,100.5695,100.6871,8354.0
2016-04-07 13:40:00,111.39,111.42,111.09,111.1,16430.0,100.6961,100.7232,100.4249,100.4339,16430.0
2016-04-07 13:50:00,111.1,111.1,110.86,110.89,8079.0,100.4339,100.4339,100.217,100.2441,8079.0
2016-04-07 14:00:00,110.88,110.92,110.8,110.84,10030.0,100.2351,100.2712,100.1627,100.1989,10030.0
2016-04-07 14:10:00,110.82,110.94,110.79,110.8,10731.0,100.1808,100.2893,100.1537,100.1627,10731.0
2016-04-07 14:20:00,110.8,110.96,110.78,110.95,12439.0,100.1627,100.3074,100.1447,100.2983,12439.0
2016-04-07 14:30:00,110.93,110.99,110.89,110.98,9463.0,100.2803,100.3345,100.2441,100.3255,9463.0
2016-04-07 14:40:00,110.93,110.94,110.78,110.8,22439.0,100.2803,100.2893,100.1447,100.1627,22439.0
2016-04-07 14:50:00,110.79,110.79,110.54,110.54,35908.0,100.1537,100.1537,99.9277,99.9277,35908.0
2016-04-07 15:00:00,110.57,110.73,110.48,110.7,54342.0,99.9548,100.0995,99.8735,100.0723,54342.0
2016-04-07 15:10:00,110.71,110.72,110.55,110.56,38882.0,100.0814,100.0904,99.9367,99.9458,38882.0
2016-04-07 15:20:00,110.55,110.67,110.52,110.53,38697.0,99.9367,100.0452,99.9096,99.9187,38697.0
2016-04-07 15:30:00,110.54,110.67,110.45,110.45,58585.0,99.9277,100.0452,99.8463,99.8463,58585.0
2016-04-07 15:40:00,110.45,110.74,110.45,110.67,66927.0,99.8463,100.1085,99.8463,100.0452,66927.0
2016-04-07 15:50:00,110.67,110.76,110.51,110.7,110530.0,100.0452,100.1266,99.9006,100.0723,110530.0
2016-04-08 09:30:00,112.1,112.3,112.02,112.18,27026.0,101.3379,101.5187,101.2656,101.4103,27026.0
2016-04-08 09:40:00,112.17,112.96,112.15,112.73,21483.0,101.4012,102.1154,101.3831,101.9075,21483.0
2016-04-08 09:50:00,112.67,112.92,112.64,112.81,13558.0,101.8532,102.0792,101.8261,101.9798,13558.0
2016-04-08 10:00:00,112.89,112.94,112.73,112.9,12388.0,102.0521,102.0973,101.9075,102.0611,12388.0
2016-04-08 10:10:00,112.9,113.16,112.77,112.87,18490.0,102.0611,102.2962,101.9436,102.034,18490.0
2016-04-08 10:20:00,112.91,113.0,112.61,112.77,21435.0,102.0702,102.1515,101.799,101.9436,21435.0
2016-04-08 10:30:00,112.73,112.84,112.53,112.53,20349.0,101.9075,102.0069,101.7267,101.7267,20349.0
2016-04-08 10:40:00,112.5,112.58,112.45,112.54,11952.0,101.6995,101.7719,101.6543,101.7357,11952.0
2016-04-08 10:50:00,112.59,112.62,112.46,112.58,9538.0,101.7809,101.808,101.6634,101.7719,9538.0
2016-04-08 11:00:00,112.6,112.6,112.4,112.54,14510.0,101.7899,101.7899,101.6091,101.7357,14510.0
2016-04-08 11:10:00,112.52,112.52,112.24,112.26,13487.0,101.7176,101.7176,101.4645,101.4826,13487.0
2016-04-08 11:20:00,112.27,112.4,112.22,112.29,11255.0,101.4916,101.6091,101.4464,101.5097,11255.0
2016-04-08 11:30:00,112.29,112.31,111.77,111.81,15587.0,101.5097,101.5278,101.0396,101.0758,15587.0
2016-04-08 11:40:00,111.84,111.99,111.59,111.63,12332.0,101.1029,101.2385,100.8769,100.9131,12332.0
2016-04-08 11:50:00,111.59,111.9,111.58,111.9,14192.0,100.8769,101.1571,100.8679,101.1571,14192.0
2016-04-08 12:00:00,111.89,111.97,111.78,111.97,10551.0,101.1481,101.2204,101.0487,101.2204,10551.0
2016-04-08 12:10:00,111.97,112.05,111.81,111.83,9800.0,101.2204,101.2927,101.0758,101.0939,9800.0
2016-04-08 12:20:00,111.85,111.93,111.77,111.81,5407.0,101.1119,101.1843,101.0396,101.0758,5407.0
2016-04-08 12:30:00,111.77,111.81,111.49,111.8,23967.0,101.0396,101.0758,100.7865,101.0667,23967.0
2016-04-08 12:40:00,111.78,111.99,111.78,111.96,5468.0,101.0487,101.2385,101.0487,101.2114,5468.0
2016-04-08 12:50:00,111.98,111.99,111.91,111.97,6148.0,101.2295,101.2385,101.1662,101.2204,6148.0
2016-04-08 13:00:00,111.97,112.0,111.77,111.77,8530.0,101.2204,101.2475,101.0396,101.0396,8530.0
2016-04-08 13:10:00,111.79,111.93,111.77,111.77,7265.0,101.0577,101.1843,101.0396,101.0396,7265.0
2016-04-08 13:20:00,111.77,111.89,111.74,111.78,6238.0,101.0396,101.1481,101.0125,101.0487,6238.0
2016-04-08 13:30:00,111.74,111.86,111.74,111.74,8633.0,101.0125,101.121,101.0125,101.0125,8633.0
2016-04-08 13:40:00,111.76,111.9,111.76,111.87,6906.0,101.0306,101.1571,101.0306,101.13,6906.0
2016-04-08 13:50:00,111.85,111.98,111.84,111.94,7239.0,101.1119,101.2295,101.1029,101.1933,7239.0
2016-04-08 14:00:00,111.94,111.96,111.86,111.95,9383.0,101.1933,101.2114,101.121,101.2023,9383.0
2016-04-08 14:10:00,111.97,112.0,111.91,111.94,8330.0,101.2204,101.2475,101.1662,101.1933,8330.0
2016-04-08 14:20:00,111.91,111.96,111.86,111.91,11135.0,101.1662,101.2114,101.121,101.1662,11135.0
2016-04-08 14:30:00,111.92,111.93,111.74,111.74,8996.0,101.1752,101.1843,101.0125,101.0125,8996.0
2016-04-08 14:40:00,111.74,111.76,111.64,111.66,10215.0,101.0125,101.0306,100.9221,100.9402,10215.0
2016-04-08 14:50:00,111.65,111.65,111.49,111.62,8401.0,100.9311,100.9311,100.7865,100.904,8401.0
2016-04-08 15:00:00,111.63,111.65,111.43,111.43,12920.0,100.9131,100.9311,100.7323,100.7323,12920.0
2016-04-08 15:10:00,111.44,111.59,111.41,111.48,12381.0,100.7413,100.8769,100.7142,100.7775,12381.0
2016-04-08 15:20:00,111.5,111.55,111.41,111.45,14617.0,100.7955,100.8407,100.7142,100.7503,14617.0
2016-04-08 15:30:00,111.45,111.52,111.29,111.38,17271.0,100.7503,100.8136,100.6057,100.6871,17271.0
2016-04-08 15:40:00,111.35,111.64,111.34,111.55,22364.0,100.6599,100.9221,100.6509,100.8407,22364.0
2016-04-08 15:50:00,111.55,111.64,111.44,111.62,53558.0,100.8407,100.9221,100.7413,100.904,53558.0
2016-04-11 09:30:00,112.05,112.69,112.05,112.44,22815.0,101.2927,101.8713,101.2927,101.6453,22815.0
2016-04-11 09:40:00,112.45,112.64,112.26,112.39,10974.0,101.6543,101.8261,101.4826,101.6001,10974.0
2016-04-11 09:50:00,112.46,112.6,112.2,112.29,9952.0,101.6634,101.7899,101.4283,101.5097,9952.0
2016-04-11 10:00:00,112.38,112.68,112.35,112.6,9083.0,101.5911,101.8623,101.5639,101.7899,9083.0
2016-04-11 10:10:00,112.63,112.79,112.59,112.59,11566.0,101.8171,101.9617,101.7809,101.7809,11566.0
2016-04-11 10:20:00,112.49,112.64,112.45,112.48,8773.0,101.6905,101.8261,101.6543,101.6815,8773.0
2016-04-11 10:30:00,112.48,112.65,112.41,112.49,4872.0,101.6815,101.8351,101.6182,101.6905,4872.0
2016-04-11 10:40:00,112.42,112.47,112.17,112.24,8471.0,101.6272,101.6724,101.4012,101.4645,8471.0
2016-04-11 10:50:00,112.24,112.29,111.98,111.98,11927.0,101.4645,101.5097,101.2295,101.2295,11927.0
2016-04-11 11:00:00,111.92,112.17,111.8,112.17,11087.0,101.1752,101.4012,101.0667,101.4012,11087.0
2016-04-11 11:10:00,112.16,112.24,112.08,112.2,18062.0,101.3922,101.4645,101.3199,101.4283,18062.0
2016-04-11 11:20:00,112.23,112.4,112.19,112.35,10301.0,101.4555,101.6091,101.4193,101.5639,10301.0
2016-04-11 11:30:00,112.36,112.36,112.12,112.18,15148.0,101.573,101.573,101.356,101.4103,15148.0
2016-04-11 11:40:00,112.17,112.17,111.97,112.07,6056.0,101.4012,101.4012,101.2204,101.3108,6056.0
2016-04-11 11:50:00,112.07,112.26,112.04,112.22,7685.0,101.3108,101.4826,101.2837,101.4464,7685.0
2016-04-11 12:00:00,112.22,112.35,112.17,112.21,6180.0,101.4464,101.5639,101.4012,101.4374,6180.0
2016-04-11 12:10:00,112.22,112.38,112.21,112.36,7244.0,101.4464,101.5911,101.4374,101.573,7244.0
2016-04-11 12:20:00,112.36,112.41,112.31,112.36,7620.0,101.573,101.6182,101.5278,101.573,7620.0
2016-04-11 12:30:00,112.36,112.42,112.29,112.35,10770.0,101.573,101.6272,101.5097,101.5639,10770.0
2016-04-11 12:40:00,112.35,112.53,112.32,112.52,10172.0,101.5639,101.7267,101.5368,101.7176,10172.0
2016-04-11 12:50:00,112.52,112.57,112.45,112.5,6402.0,101.7176,101.7628,101.6543,101.6995,6402.0
2016-04-11 13:00:00,112.5,112.51,112.43,112.48,6707.0,101.6995,101.7086,101.6363,101.6815,6707.0
2016-04-11 13:10:00,112.47,112.57,112.47,112.51,5200.0,101.6724,101.7628,101.6724,101.7086,5200.0
2016-04-11 13:20:00,112.48,112.52,112.26,112.28,9407.0,101.6815,101.7176,101.4826,101.5007,9407.0
2016-04-11 13:30:00,112.27,112.28,112.12,112.12,9886.0,101.4916,101.5007,101.356,101.356,9886.0
2016-04-11 13:40:00,112.06,112.09,111.99,112.04,9565.0,101.3018,101.3289,101.2385,101.2837,9565.0
2016-04-11 13:50:00,112.03,112.04,111.86,111.93,7457.0,101.2747,101.2837,101.121,101.1843,7457.0
2016-04-11 14:00:00,111.95,112.05,111.86,111.87,11989.0,101.2023,101.2927,101.121,101.13,11989.0
2016-04-11 14:10:00,111.85,111.97,111.79,111.97,8961.0,101.1119,101.2204,101.0577,101.2204,8961.0
2016-04-11 14:20:00,111.97,111.99,111.82,111.82,10375.0,101.2204,101.2385,101.0848,101.0848,10375.0
2016-04-11 14:30:00,111.82,112.0,111.82,112.0,14198.0,101.0848,101.2475,101.0848,101.2475,14198.0
2016-04-11 14:40:00,112.0,112.03,111.94,111.94,7735.0,101.2475,101.2747,101.1933,101.1933,7735.0
2016-04-11 14:50:00,111.9,112.04,111.85,111.98,13240.0,101.1571,101.2837,101.1119,101.2295,13240.0
2016-04-11 15:00:00,111.98,111.98,111.81,111.85,15963.0,101.2295,101.2295,101.0758,101.1119,15963.0
2016-04-11 15:10:00,111.81,111.87,111.76,111.83,12950.0,101.0758,101.13,101.0306,101.0939,12950.0
2016-04-11 15:20:00,111.83,111.87,111.68,111.68,13735.0,101.0939,101.13,100.9583,100.9583,13735.0
2016-04-11 15:30:00,111.71,111.77,111.65,111.66,21319.0,100.9854,101.0396,100.9311,100.9402,21319.0
2016-04-11 15:40:00,111.66,111.69,111.52,111.62,31924.0,100.9402,100.9673,100.8136,100.904,31924.0
2016-04-11 15:50:00,111.62,111.66,111.45,111.46,54529.0,100.904,100.9402,100.7503,100.7594,54529.0
2016-04-12 09:30:00,111.51,112.0,111.5,111.93,16223.0,100.8046,101.2475,100.7955,101.1843,16223.0
2016-04-12 09:40:00,111.79,112.08,111.69,111.95,9349.0,101.0577,101.3199,100.9673,101.2023,9349.0
2016-04-12 09:50:00,111.99,112.04,111.58,111.91,11196.0,101.2385,101.2837,100.8679,101.1662,11196.0
2016-04-12 10:00:00,111.91,112.02,111.73,111.73,9981.0,101.1662,101.2656,101.0035,101.0035,9981.0
2016-04-12 10:10:00,111.52,111.75,111.52,111.75,5684.0,100.8136,101.0215,100.8136,101.0215,5684.0
2016-04-12 10:20:00,111.75,111.77,111.54,111.68,7260.0,101.0215,101.0396,100.8317,100.9583,7260.0
2016-04-12 10:30:00,111.71,112.1,111.69,111.73,21884.0,100.9854,101.3379,100.9673,101.0035,21884.0
2016-04-12 10:40:00,111.8,112.01,111.77,111.95,7233.0,101.0667,101.2566,101.0396,101.2023,7233.0
2016-04-12 10:50:00,111.97,112.58,111.97,112.58,25040.0,101.2204,101.7719,101.2204,101.7719,25040.0
2016-04-12 11:00:00,112.51,112.56,112.23,112.48,9826.0,101.7086,101.7538,101.4555,101.6815,9826.0
2016-04-12 11:10:00,112.5,112.69,112.4,112.6,10670.0,101.6995,101.8713,101.6091,101.7899,10670.0
2016-04-12 11:20:00,112.68,112.77,112.55,112.7,10291.0,101.8623,101.9436,101.7447,101.8803,10291.0
2016-04-12 11:30:00,112.68,112.76,112.54,112.62,8646.0,101.8623,101.9346,101.7357,101.808,8646.0
2016-04-12 11:40:00,112.62,112.72,112.61,112.69,6539.0,101.808,101.8984,101.799,101.8713,6539.0
2016-04-12 11:50:00,112.64,112.72,112.61,112.67,9294.0,101.8261,101.8984,101.799,101.8532,9294.0
2016-04-12 12:00:00,112.67,112.68,112.5,112.5,8707.0,101.8532,101.8623,101.6995,101.6995,8707.0
2016-04-12 12:10:00,112.54,112.7,112.54,112.7,8623.0,101.7357,101.8803,101.7357,101.8803,8623.0
2016-04-12 12:20:00,112.73,112.84,112.73,112.84,8579.0,101.9075,102.0069,101.9075,102.0069,8579.0
2016-04-12 12:30:00,112.82,112.9,112.79,112.81,26116.0,101.9888,102.0611,101.9617,101.9798,26116.0
2016-04-12 12:40:00,112.81,112.86,112.78,112.79,8952.0,101.9798,102.025,101.9527,101.9617,8952.0
2016-04-12 12:50:00,112.79,112.91,112.77,112.86,8581.0,101.9617,102.0702,101.9436,102.025,8581.0
2016-04-12 13:00:00,112.83,112.88,112.75,112.77,8197.0,101.9979,102.0431,101.9255,101.9436,8197.0
2016-04-12 13:10:00,112.77,112.78,112.67,112.75,8151.0,101.9436,101.9527,101.8532,101.9255,8151.0
2016-04-12 13:20:00,112.74,112.87,112.72,112.82,10741.0,101.9165,102.034,101.8984,101.9888,10741.0
2016-04-12 13:30:00,112.81,112.94,112.65,112.65,11101.0,101.9798,102.0973,101.8351,101.8351,11101.0
2016-04-12 13:40:00,112.66,112.78,112.63,112.7,9988.0,101.8442,101.9527,101.8171,101.8803,9988.0
2016-04-12 13:50:00,112.71,112.81,112.63,112.8,9601.0,101.8894,101.9798,101.8171,101.9707,9601.0
2016-04-12 14:00:00,112.8,112.8,112.67,112.73,13143.0,101.9707,101.9707,101.8532,101.9075,13143.0
2016-04-12 14:10:00,112.73,112.79,112.65,112.68,24756.0,101.9075,101.9617,101.8351,101.8623,24756.0
2016-04-12 14:20:00,112.66,112.69,112.5,112.5,22507.0,101.8442,101.8713,101.6995,101.6995,22507.0
2016-04-12 14:30:00,112.48,112.58,112.43,112.52,18465.0,101.6815,101.7719,101.6363,101.7176,18465.0
2016-04-12 14:40:00,112.55,112.65,112.52,112.54,20967.0,101.7447,101.8351,101.7176,101.7357,20967.0
2016-04-12 14:50:00,112.54,112.6,112.52,112.58,19320.0,101.7357,101.7899,101.7176,101.7719,19320.0
2016-04-12 15:00:00,112.6,112.83,112.59,112.71,30729.0,101.7899,101.9979,101.7809,101.8894,30729.0
2016-04-12 15:10:00,112.69,112.77,112.67,112.76,24416.0,101.8713,101.9436,101.8532,101.9346,24416.0
2016-04-12 15:20:00,112.75,112.79,112.52,112.68,40180.0,101.9255,101.9617,101.7176,101.8623,40180.0
2016-04-12 15:30:00,112.67,112.9,112.4,112.67,49338.0,101.8532,102.0611,101.6091,101.8532,49338.0
2016-04-12 15:40:00,112.63,112.75,112.57,112.57,34993.0,101.8171,101.9255,101.7628,101.7628,34993.0
2016-04-12 15:50:00,112.56,112.64,112.5,112.61,58712.0,101.7538,101.8261,101.6995,101.799,58712.0
2016-04-13 09:30:00,113.0,113.7,112.72,113.62,43860.0,102.1515,102.7843,101.8984,102.712,43860.0
2016-04-13 09:40:00,113.52,113.74,113.28,113.3,77074.0,102.6216,102.8205,102.4047,102.4227,77074.0
2016-04-13 09:50:00,113.3,113.33,112.92,113.03,77744.0,102.4227,102.4499,102.0792,102.1787,77744.0
2016-04-13 10:00:00,113.03,113.41,113.0,113.34,34264.0,102.1787,102.5222,102.1515,102.4589,34264.0
2016-04-13 10:10:00,113.33,113.5,113.3,113.5,21319.0,102.4499,102.6035,102.4227,102.6035,21319.0
2016-04-13 10:20:00,113.48,113.5,113.37,113.5,16065.0,102.5855,102.6035,102.486,102.6035,16065.0
2016-04-13 10:30:00,113.5,113.5,113.32,113.42,18396.0,102.6035,102.6035,102.4408,102.5312,18396.0
2016-04-13 10:40:00,113.42,113.55,113.41,113.5,22423.0,102.5312,102.6487,102.5222,102.6035,22423.0
2016-04-13 10:50:00,113.52,113.78,113.48,113.49,24817.0,102.6216,102.8566,102.5855,102.5945,24817.0
2016-04-13 11:00:00,113.5,113.67,113.48,113.67,23764.0,102.6035,102.7572,102.5855,102.7572,23764.0
2016-04-13 11:10:00,113.66,113.71,113.52,113.6,18340.0,102.7482,102.7934,102.6216,102.6939,18340.0
2016-04-13 11:20:00,113.58,113.72,113.52,113.62,21065.0,102.6759,102.8024,102.6216,102.712,21065.0
2016-04-13 11:30:00,113.63,113.73,113.6,113.71,25808.0,102.7211,102.8114,102.6939,102.7934,25808.0
2016-04-13 11:40:00,113.78,113.78,113.64,113.67,15894.0,102.8566,102.8566,102.7301,102.7572,15894.0
2016-04-13 11:50:00,113.68,113.73,113.67,113.68,14402.0,102.7663,102.8114,102.7572,102.7663,14402.0
2016-04-13 12:00:00,113.67,113.7,113.59,113.6,19404.0,102.7572,102.7843,102.6849,102.6939,19404.0
2016-04-13 12:10:00,113.6,113.68,113.39,113.4,20965.0,102.6939,102.7663,102.5041,102.5131,20965.0
2016-04-13 12:20:00,113.39,113.46,113.3,113.38,21854.0,102.5041,102.5674,102.4227,102.4951,21854.0
2016-04-13 12:30:00,113.37,113.4,113.26,113.4,21056.0,102.486,102.5131,102.3866,102.5131,21056.0
2016-04-13 12:40:00,113.37,113.42,113.31,113.38,26204.0,102.486,102.5312,102.4318,102.4951,26204.0
2016-04-13 12:50:00,113.38,113.42,113.34,113.35,12629.0,102.4951,102.5312,102.4589,102.4679,12629.0
2016-04-13 13:00:00,113.33,113.37,113.15,113.22,23915.0,102.4499,102.486,102.2871,102.3504,23915.0
2016-04-13 13:10:00,113.24,113.36,113.23,113.36,10487.0,102.3685,102.477,102.3595,102.477,10487.0
2016-04-13 13:20:00,113.36,113.42,113.3,113.34,24792.0,102.477,102.5312,102.4227,102.4589,24792.0
2016-04-13 13:30:00,113.3,113.59,113.29,113.59,34964.0,102.4227,102.6849,102.4137,102.6849,34964.0
2016-04-13 13:40:00,113.58,113.67,113.54,113.67,33305.0,102.6759,102.7572,102.6397,102.7572,33305.0
2016-04-13 13:50:00,113.67,113.77,113.62,113.74,18462.0,102.7572,102.8476,102.712,102.8205,18462.0
2016-04-13 14:00:00,113.74,113.84,113.71,113.83,17662.0,102.8205,102.9109,102.7934,102.9018,17662.0
2016-04-13 14:10:00,113.83,113.87,113.74,113.79,16769.0,102.9018,102.938,102.8205,102.8657,16769.0
2016-04-13 14:20:00,113.8,113.83,113.71,113.72,21209.0,102.8747,102.9018,102.7934,102.8024,21209.0
2016-04-13 14:30:00,113.71,113.82,113.7,113.82,19620.0,102.7934,102.8928,102.7843,102.8928,19620.0
2016-04-13 14:40:00,113.81,113.87,113.78,113.78,17956.0,102.8838,102.938,102.8566,102.8566,17956.0
2016-04-13 14:50:00,113.8,113.87,113.74,113.84,21475.0,102.8747,102.938,102.8205,102.9109,21475.0
2016-04-13 15:00:00,113.86,113.98,113.83,113.98,34463.0,102.929,103.0374,102.9018,103.0374,34463.0
2016-04-13 15:10:00,113.98,114.07,113.94,114.07,95544.0,103.0374,103.1188,103.0013,103.1188,95544.0
2016-04-13 15:20:00,114.07,114.12,113.95,114.07,27634.0,103.1188,103.164,103.0103,103.1188,27634.0
2016-04-13 15:30:00,114.08,114.18,114.0,114.04,40501.0,103.1278,103.2182,103.0555,103.0917,40501.0
2016-04-13 15:40:00,114.04,114.12,113.97,113.97,45836.0,103.0917,103.164,103.0284,103.0284,45836.0
2016-04-13 15:50:00,113.98,114.2,113.95,114.13,75429.0,103.0374,103.2363,103.0103,103.173,75429.0
2016-04-14 09:30:00,114.4,114.68,114.07,114.29,41328.0,103.4171,103.6702,103.1188,103.3177,41328.0
2016-04-14 09:40:00,114.29,114.74,114.29,114.66,22793.0,103.3177,103.7245,103.3177,103.6522,22793.0
2016-04-14 09:50:00,114.66,114.84,114.56,114.81,48129.0,103.6522,103.8149,103.5618,103.7878,48129.0
2016-04-14 10:00:00,114.82,114.84,114.62,114.74,9080.0,103.7968,103.8149,103.616,103.7245,9080.0
2016-04-14 10:10:00,114.8,114.99,114.7,114.99,10415.0,103.7787,103.9505,103.6883,103.9505,10415.0
2016-04-14 10:20:00,114.99,115.24,114.8,114.81,55482.0,103.9505,104.1765,103.7787,103.7878,55482.0
2016-04-14 10:30:00,114.87,114.99,114.87,114.9,14714.0,103.842,103.9505,103.842,103.8691,14714.0
2016-04-14 10:40:00,114.9,115.18,114.88,114.99,21645.0,103.8691,104.1222,103.851,103.9505,21645.0
2016-04-14 10:50:00,115.03,115.23,115.02,115.14,13828.0,103.9866,104.1674,103.9776,104.0861,13828.0
2016-04-14 11:00:00,115.11,115.25,115.07,115.23,13392.0,104.059,104.1855,104.0228,104.1674,13392.0
2016-04-14 11:10:00,115.23,115.27,115.01,115.07,25693.0,104.1674,104.2036,103.9686,104.0228,25693.0
2016-04-14 11:20:00,115.05,115.13,115.0,115.13,19503.0,104.0047,104.077,103.9595,104.077,19503.0
2016-04-14 11:30:00,115.13,115.27,115.08,115.17,25031.0,104.077,104.2036,104.0318,104.1132,25031.0
2016-04-14 11:40:00,115.17,115.32,115.08,115.32,49173.0,104.1132,104.2488,104.0318,104.2488,49173.0
2016-04-14 11:50:00,115.34,115.42,115.24,115.39,35984.0,104.2669,104.3392,104.1765,104.3121,35984.0
2016-04-14 12:00:00,115.38,115.48,115.28,115.46,23338.0,104.303,104.3934,104.2126,104.3754,23338.0
2016-04-14 12:10:00,115.48,115.58,115.48,115.57,24928.0,104.3934,104.4838,104.3934,104.4748,24928.0
2016-04-14 12:20:00,115.56,115.61,115.5,115.6,9829.0,104.4658,104.511,104.4115,104.5019,9829.0
2016-04-14 12:30:00,115.6,115.71,115.55,115.71,26924.0,104.5019,104.6014,104.4567,104.6014,26924.0
2016-04-14 12:40:00,115.71,115.85,115.67,115.78,11223.0,104.6014,104.7279,104.5652,104.6646,11223.0
2016-04-14 12:50:00,115.8,115.89,115.77,115.89,14757.0,104.6827,104.7641,104.6556,104.7641,14757.0
2016-04-14 13:00:00,115.89,115.96,115.85,115.95,16211.0,104.7641,104.8274,104.7279,104.8183,16211.0
2016-04-14 13:10:00,115.98,115.98,115.84,115.84,14802.0,104.8454,104.8454,104.7189,104.7189,14802.0
2016-04-14 13:20:00,115.83,115.86,115.79,115.84,19741.0,104.7098,104.737,104.6737,104.7189,19741.0
2016-04-14 13:30:00,115.82,115.85,115.61,115.62,11131.0,104.7008,104.7279,104.511,104.52,11131.0
2016-04-14 13:40:00,115.6,115.7,115.52,115.59,22147.0,104.5019,104.5923,104.4296,104.4929,22147.0
2016-04-14 13:50:00,115.55,115.55,115.25,115.27,25042.0,104.4567,104.4567,104.1855,104.2036,25042.0
2016-04-14 14:00:00,115.25,115.28,115.14,115.28,14201.0,104.1855,104.2126,104.0861,104.2126,14201.0
2016-04-14 14:10:00,115.28,115.33,115.2,115.24,24178.0,104.2126,104.2578,104.1403,104.1765,24178.0
2016-04-14 14:20:00,115.28,115.36,115.22,115.32,17357.0,104.2126,104.285,104.1584,104.2488,17357.0
2016-04-14 14:30:00,115.3,115.35,115.27,115.32,24256.0,104.2307,104.2759,104.2036,104.2488,24256.0
2016-04-14 14:40:00,115.33,115.48,115.33,115.48,12948.0,104.2578,104.3934,104.2578,104.3934,12948.0
2016-04-14 14:50:00,115.47,115.66,115.45,115.63,18911.0,104.3844,104.5562,104.3663,104.529,18911.0
2016-04-14 15:00:00,115.64,115.69,115.61,115.66,21628.0,104.5381,104.5833,104.511,104.5562,21628.0
2016-04-14 15:10:00,115.66,115.7,115.57,115.65,27786.0,104.5562,104.5923,104.4748,104.5471,27786.0
2016-04-14 15:20:00,115.65,115.76,115.64,115.73,44678.0,104.5471,104.6466,104.5381,104.6194,44678.0
2016-04-14 15:30:00,115.73,115.78,115.68,115.74,36133.0,104.6194,104.6646,104.5742,104.6285,36133.0
2016-04-14 15:40:00,115.74,115.75,115.57,115.58,51548.0,104.6285,104.6375,104.4748,104.4838,51548.0
2016-04-14 15:50:00,115.56,115.59,115.45,115.46,101490.0,104.4658,104.4929,104.3663,104.3754,101490.0
2016-04-15 09:30:00,115.6,115.6,114.74,114.74,147809.0,104.5019,104.5019,103.7245,103.7245,147809.0
2016-04-15 09:40:00,114.78,114.83,114.64,114.68,18288.0,103.7606,103.8058,103.6341,103.6702,18288.0
2016-04-15 09:50:00,114.71,115.33,114.7,115.13,30663.0,103.6974,104.2578,103.6883,104.077,30663.0
2016-04-15 10:00:00,115.12,115.14,114.85,114.86,44309.0,104.068,104.0861,103.8239,103.833,44309.0
2016-04-15 10:10:00,114.9,114.92,114.5,114.58,38570.0,103.8691,103.8872,103.5075,103.5798,38570.0
2016-04-15 10:20:00,114.53,114.7,114.53,114.7,31065.0,103.5346,103.6883,103.5346,103.6883,31065.0
2016-04-15 10:30:00,114.66,114.9,114.66,114.7,17195.0,103.6522,103.8691,103.6522,103.6883,17195.0
2016-04-15 10:40:00,114.67,114.75,114.62,114.75,14965.0,103.6612,103.7335,103.616,103.7335,14965.0
2016-04-15 10:50:00,114.72,114.77,114.62,114.62,23581.0,103.7064,103.7516,103.616,103.616,23581.0
2016-04-15 11:00:00,114.63,114.67,114.6,114.62,24138.0,103.625,103.6612,103.5979,103.616,24138.0
2016-04-15 11:10:00,114.62,114.66,114.6,114.64,14225.0,103.616,103.6522,103.5979,103.6341,14225.0
2016-04-15 11:20:00,114.63,114.79,114.6,114.78,36111.0,103.625,103.7697,103.5979,103.7606,36111.0
2016-04-15 11:30:00,114.79,115.0,114.78,114.81,18796.0,103.7697,103.9595,103.7606,103.7878,18796.0
2016-04-15 11:40:00,114.81,114.82,114.73,114.77,20881.0,103.7878,103.7968,103.7154,103.7516,20881.0
2016-04-15 11:50:00,114.78,114.82,114.77,114.81,17889.0,103.7606,103.7968,103.7516,103.7878,17889.0
2016-04-15 12:00:00,114.81,114.82,114.72,114.74,17018.0,103.7878,103.7968,103.7064,103.7245,17018.0
2016-04-15 12:10:00,114.75,114.79,114.73,114.76,12481.0,103.7335,103.7697,103.7154,103.7426,12481.0
2016-04-15 12:20:00,114.77,114.81,114.61,114.63,16297.0,103.7516,103.7878,103.607,103.625,16297.0
2016-04-15 12:30:00,114.64,114.71,114.59,114.63,15487.0,103.6341,103.6974,103.5889,103.625,15487.0
2016-04-15 12:40:00,114.63,114.82,114.62,114.82,21090.0,103.625,103.7968,103.616,103.7968,21090.0
2016-04-15 12:50:00,114.83,114.96,114.82,114.89,20908.0,103.8058,103.9234,103.7968,103.8601,20908.0
2016-04-15 13:00:00,114.91,115.1,114.88,115.1,31511.0,103.8782,104.0499,103.851,104.0499,31511.0
2016-04-15 13:10:00,115.1,115.1,114.77,114.77,27191.0,104.0499,104.0499,103.7516,103.7516,27191.0
2016-04-15 13:20:00,114.79,114.81,114.77,114.79,20595.0,103.7697,103.7878,103.7516,103.7697,20595.0
2016-04-15 13:30:00,114.78,114.8,114.61,114.62,18706.0,103.7606,103.7787,103.607,103.616,18706.0
2016-04-15 13:40:00,114.61,114.61,114.47,114.49,26171.0,103.607,103.607,103.4804,103.4985,26171.0
2016-04-15 13:50:00,114.49,114.51,114.45,114.49,12528.0,103.4985,103.5166,103.4623,103.4985,12528.0
2016-04-15 14:00:00,114.49,114.52,114.47,114.51,25857.0,103.4985,103.5256,103.4804,103.5166,25857.0
2016-04-15 14:10:00,114.49,114.51,114.43,114.47,15112.0,103.4985,103.5166,103.4442,103.4804,15112.0
2016-04-15 14:20:00,114.47,114.53,114.46,114.51,19271.0,103.4804,103.5346,103.4714,103.5166,19271.0
2016-04-15 14:30:00,114.52,114.74,114.47,114.73,20163.0,103.5256,103.7245,103.4804,103.7154,20163.0
2016-04-15 14:40:00,114.73,115.1,114.73,115.1,54720.0,103.7154,104.0499,103.7154,104.0499,54720.0
2016-04-15 14:50:00,115.11,115.13,114.96,115.02,30513.0,104.059,104.077,103.9234,103.9776,30513.0
2016-04-15 15:00:00,115.03,115.04,114.97,115.0,25893.0,103.9866,103.9957,103.9324,103.9595,25893.0
2016-04-15 15:10:00,115.0,115.0,114.88,114.9,38473.0,103.9595,103.9595,103.851,103.8691,38473.0
2016-04-15 15:20:00,114.89,115.03,114.89,115.0,33598.0,103.8601,103.9866,103.8601,103.9595,33598.0
2016-04-15 15:30:00,115.0,115.05,114.97,114.99,43080.0,103.9595,104.0047,103.9324,103.9505,43080.0
2016-04-15 15:40:00,114.99,115.02,114.96,115.01,63262.0,103.9505,103.9776,103.9234,103.9686,63262.0
2016-04-15 15:50:00,115.01,115.08,114.99,115.0,104135.0,103.9686,104.0318,103.9505,103.9595,104135.0
2016-04-18 09:30:00,114.53,114.64,114.14,114.52,22458.0,103.5346,103.6341,103.1821,103.5256,22458.0
2016-04-18 09:40:00,114.57,114.89,114.56,114.87,10553.0,103.5708,103.8601,103.5618,103.842,10553.0
2016-04-18 09:50:00,114.87,114.93,114.63,114.92,8301.0,103.842,103.8962,103.625,103.8872,8301.0
2016-04-18 10:00:00,114.93,114.98,114.73,114.73,17442.0,103.8962,103.9414,103.7154,103.7154,17442.0
2016-04-18 10:10:00,114.77,114.92,114.69,114.71,26215.0,103.7516,103.8872,103.6793,103.6974,26215.0
2016-04-18 10:20:00,114.73,114.79,114.6,114.61,8722.0,103.7154,103.7697,103.5979,103.607,8722.0
2016-04-18 10:30:00,114.68,114.91,114.64,114.64,14431.0,103.6702,103.8782,103.6341,103.6341,14431.0
2016-04-18 10:40:00,114.64,114.72,114.55,114.57,13047.0,103.6341,103.7064,103.5527,103.5708,13047.0
2016-04-18 10:50:00,114.58,114.78,114.57,114.76,14729.0,103.5798,103.7606,103.5708,103.7426,14729.0
2016-04-18 11:00:00,114.73,114.81,114.59,114.6,9576.0,103.7154,103.7878,103.5889,103.5979,9576.0
2016-04-18 11:10:00,114.6,114.69,114.54,114.66,10288.0,103.5979,103.6793,103.5437,103.6522,10288.0
2016-04-18 11:20:00,114.66,114.78,114.66,114.69,15900.0,103.6522,103.7606,103.6522,103.6793,15900.0
2016-04-18 11:30:00,114.7,114.73,114.6,114.61,14986.0,103.6883,103.7154,103.5979,103.607,14986.0
2016-04-18 11:40:00,114.62,114.64,114.53,114.59,15597.0,103.616,103.6341,103.5346,103.5889,15597.0
2016-04-18 11:50:00,114.59,114.81,114.59,114.81,11043.0,103.5889,103.7878,103.5889,103.7878,11043.0
2016-04-18 12:00:00,114.79,114.8,114.72,114.72,11942.0,103.7697,103.7787,103.7064,103.7064,11942.0
2016-04-18 12:10:00,114.71,114.9,114.71,114.89,19999.0,103.6974,103.8691,103.6974,103.8601,19999.0
2016-04-18 12:20:00,114.91,115.0,114.87,114.87,27727.0,103.8782,103.9595,103.842,103.842,27727.0
2016-04-18 12:30:00,114.88,115.13,114.88,115.03,20979.0,103.851,104.077,103.851,103.9866,20979.0
2016-04-18 12:40:00,115.02,115.1,115.0,115.07,9349.0,103.9776,104.0499,103.9595,104.0228,9349.0
2016-04-18 12:50:00,115.04,115.06,115.0,115.02,14745.0,103.9957,104.0138,103.9595,103.9776,14745.0
2016-04-18 13:00:00,115.02,115.05,115.0,115.04,11295.0,103.9776,104.0047,103.9595,103.9957,11295.0
2016-04-18 13:10:00,115.05,115.07,115.0,115.01,21929.0,104.0047,104.0228,103.9595,103.9686,21929.0
2016-04-18 13:20:00,115.0,115.07,115.0,115.04,8986.0,103.9595,104.0228,103.9595,103.9957,8986.0
2016-04-18 13:30:00,115.02,115.06,115.0,115.01,12242.0,103.9776,104.0138,103.9595,103.9686,12242.0
2016-04-18 13:40:00,115.0,115.11,115.0,115.05,14643.0,103.9595,104.059,103.9595,104.0047,14643.0
2016-04-18 13:50:00,115.05,115.17,115.05,115.15,14783.0,104.0047,104.1132,104.0047,104.0951,14783.0
2016-04-18 14:00:00,115.13,115.13,115.0,115.01,28042.0,104.077,104.077,103.9595,103.9686,28042.0
2016-04-18 14:10:00,115.02,115.07,115.0,115.03,19335.0,103.9776,104.0228,103.9595,103.9866,19335.0
2016-04-18 14:20:00,115.03,115.11,115.01,115.02,19049.0,103.9866,104.059,103.9686,103.9776,19049.0
2016-04-18 14:30:00,115.01,115.11,115.0,115.11,20546.0,103.9686,104.059,103.9595,104.059,20546.0
2016-04-18 14:40:00,115.11,115.18,115.1,115.18,12107.0,104.059,104.1222,104.0499,104.1222,12107.0
2016-04-18 14:50:00,115.18,115.23,115.11,115.14,13792.0,104.1222,104.1674,104.059,104.0861,13792.0
2016-04-18 15:00:00,115.12,115.15,115.03,115.04,20157.0,104.068,104.0951,103.9866,103.9957,20157.0
2016-04-18 15:10:00,115.05,115.08,115.0,115.04,15525.0,104.0047,104.0318,103.9595,103.9957,15525.0
2016-04-18 15:20:00,115.05,115.06,115.0,115.01,27530.0,104.0047,104.0138,103.9595,103.9686,27530.0
2016-04-18 15:30:00,115.02,115.04,115.0,115.01,47384.0,103.9776,103.9957,103.9595,103.9686,47384.0
2016-04-18 15:40:00,115.01,115.09,115.0,115.04,51145.0,103.9686,104.0409,103.9595,103.9957,51145.0
2016-04-18 15:50:00,115.03,115.22,115.03,115.19,70829.0,103.9866,104.1584,103.9866,104.1313,70829.0
2016-04-19 09:30:00,115.63,115.88,115.3,115.67,32372.0,104.529,104.755,104.2307,104.5652,32372.0
2016-04-19 09:40:00,115.67,115.91,115.65,115.76,5135.0,104.5652,104.7822,104.5471,104.6466,5135.0
2016-04-19 09:50:00,115.82,115.88,115.76,115.87,2834.0,104.7008,104.755,104.6466,104.746,2834.0
2016-04-19 10:00:00,115.92,116.09,115.91,116.0,38347.0,104.7912,104.9449,104.7822,104.8635,38347.0
2016-04-19 10:10:00,116.03,116.1,115.93,116.0,13941.0,104.8906,104.9539,104.8002,104.8635,13941.0
2016-04-19 10:20:00,116.04,116.05,115.75,115.88,7991.0,104.8997,104.9087,104.6375,104.755,7991.0
2016-04-19 10:30:00,115.9,115.99,115.88,115.96,6048.0,104.7731,104.8545,104.755,104.8274,6048.0
2016-04-19 10:40:00,115.92,115.95,115.57,115.57,8155.0,104.7912,104.8183,104.4748,104.4748,8155.0
2016-04-19 10:50:00,115.59,115.73,115.57,115.66,7701.0,104.4929,104.6194,104.4748,104.5562,7701.0
2016-04-19 11:00:00,115.67,115.81,115.64,115.76,12917.0,104.5652,104.6918,104.5381,104.6466,12917.0
2016-04-19 11:10:00,115.76,115.79,115.61,115.67,7272.0,104.6466,104.6737,104.511,104.5652,7272.0
2016-04-19 11:20:00,115.65,115.77,115.62,115.64,8220.0,104.5471,104.6556,104.52,104.5381,8220.0
2016-04-19 11:30:00,115.65,115.84,115.59,115.77,9066.0,104.5471,104.7189,104.4929,104.6556,9066.0
2016-04-19 11:40:00,115.77,115.81,115.62,115.68,6699.0,104.6556,104.6918,104.52,104.5742,6699.0
2016-04-19 11:50:00,115.63,115.66,115.35,115.36,6906.0,104.529,104.5562,104.2759,104.285,6906.0
2016-04-19 12:00:00,115.37,115.45,115.28,115.3,13885.0,104.294,104.3663,104.2126,104.2307,13885.0
2016-04-19 12:10:00,115.3,115.36,115.19,115.29,10294.0,104.2307,104.285,104.1313,104.2217,10294.0
2016-04-19 12:20:00,115.24,115.34,115.24,115.31,5932.0,104.1765,104.2669,104.1765,104.2398,5932.0
2016-04-19 12:30:00,115.32,115.41,115.26,115.35,7225.0,104.2488,104.3302,104.1946,104.2759,7225.0
2016-04-19 12:40:00,115.32,115.33,115.24,115.24,4397.0,104.2488,104.2578,104.1765,104.1765,4397.0
2016-04-19 12:50:00,115.22,115.43,115.22,115.39,4480.0,104.1584,104.3482,104.1584,104.3121,4480.0
2016-04-19 13:00:00,115.36,115.43,115.36,115.38,4803.0,104.285,104.3482,104.285,104.303,4803.0
2016-04-19 13:10:00,115.39,115.48,115.34,115.39,5565.0,104.3121,104.3934,104.2669,104.3121,5565.0
2016-04-19 13:20:00,115.42,115.5,115.4,115.47,8037.0,104.3392,104.4115,104.3211,104.3844,8037.0
2016-04-19 13:30:00,115.44,115.47,115.37,115.44,7749.0,104.3573,104.3844,104.294,104.3573,7749.0
2016-04-19 13:40:00,115.46,115.59,115.44,115.55,10077.0,104.3754,104.4929,104.3573,104.4567,10077.0
2016-04-19 13:50:00,115.57,115.59,115.48,115.58,5139.0,104.4748,104.4929,104.3934,104.4838,5139.0
2016-04-19 14:00:00,115.59,115.68,115.49,115.58,13158.0,104.4929,104.5742,104.4025,104.4838,13158.0
2016-04-19 14:10:00,115.58,115.67,115.54,115.65,5071.0,104.4838,104.5652,104.4477,104.5471,5071.0
2016-04-19 14:20:00,115.62,115.67,115.59,115.62,13752.0,104.52,104.5652,104.4929,104.52,13752.0
2016-04-19 14:30:00,115.6,115.69,115.51,115.56,14713.0,104.5019,104.5833,104.4206,104.4658,14713.0
2016-04-19 14:40:00,115.57,115.73,115.55,115.71,8124.0,104.4748,104.6194,104.4567,104.6014,8124.0
2016-04-19 14:50:00,115.7,115.74,115.59,115.61,10806.0,104.5923,104.6285,104.4929,104.511,10806.0
2016-04-19 15:00:00,115.61,115.96,115.6,115.91,23528.0,104.511,104.8274,104.5019,104.7822,23528.0
2016-04-19 15:10:00,115.94,116.0,115.86,115.87,24297.0,104.8093,104.8635,104.737,104.746,24297.0
2016-04-19 15:20:00,115.87,115.94,115.82,115.91,21638.0,104.746,104.8093,104.7008,104.7822,21638.0
2016-04-19 15:30:00,115.93,115.98,115.9,115.94,26731.0,104.8002,104.8454,104.7731,104.8093,26731.0
2016-04-19 15:40:00,115.95,115.99,115.91,115.99,34995.0,104.8183,104.8545,104.7822,104.8545,34995.0
2016-04-19 15:50:00,115.98,116.05,115.93,116.01,75139.0,104.8454,104.9087,104.8002,104.8726,75139.0
2016-04-20 09:30:00,115.8,115.82,114.98,115.07,71314.0,104.6827,104.7008,103.9414,104.0228,71314.0
2016-04-20 09:40:00,115.02,115.31,114.95,115.31,15143.0,103.9776,104.2398,103.9143,104.2398,15143.0
2016-04-20 09:50:00,115.31,115.54,115.31,115.53,26117.0,104.2398,104.4477,104.2398,104.4386,26117.0
2016-04-20 10:00:00,115.5,115.66,115.31,115.34,15914.0,104.4115,104.5562,104.2398,104.2669,15914.0
2016-04-20 10:10:00,115.31,115.34,115.01,115.01,34442.0,104.2398,104.2669,103.9686,103.9686,34442.0
2016-04-20 10:20:00,115.0,115.16,115.0,115.11,10849.0,103.9595,104.1042,103.9595,104.059,10849.0
2016-04-20 10:30:00,115.11,115.26,115.01,115.14,9358.0,104.059,104.1946,103.9686,104.0861,9358.0
2016-04-20 10:40:00,115.12,115.13,115.0,115.03,15532.0,104.068,104.077,103.9595,103.9866,15532.0
2016-04-20 10:50:00,115.02,115.06,114.88,114.9,33252.0,103.9776,104.0138,103.851,103.8691,33252.0
2016-04-20 11:00:00,114.87,114.97,114.83,114.93,14306.0,103.842,103.9324,103.8058,103.8962,14306.0
2016-04-20 11:10:00,114.92,115.14,114.84,115.14,20961.0,103.8872,104.0861,103.8149,104.0861,20961.0
2016-04-20 11:20:00,115.1,115.27,115.1,115.16,15359.0,104.0499,104.2036,104.0499,104.1042,15359.0
2016-04-20 11:30:00,115.17,115.3,115.16,115.19,22683.0,104.1132,104.2307,104.1042,104.1313,22683.0
2016-04-20 11:40:00,115.19,115.23,115.02,115.03,17867.0,104.1313,104.1674,103.9776,103.9866,17867.0
2016-04-20 11:50:00,115.05,115.08,115.01,115.03,17509.0,104.0047,104.0318,103.9686,103.9866,17509.0
2016-04-20 12:00:00,115.03,115.11,115.02,115.09,11907.0,103.9866,104.059,103.9776,104.0409,11907.0
2016-04-20 12:10:00,115.09,115.13,114.97,115.11,24601.0,104.0409,104.077,103.9324,104.059,24601.0
2016-04-20 12:20:00,115.09,115.1,114.99,115.01,15306.0,104.0409,104.0499,103.9505,103.9686,15306.0
2016-04-20 12:30:00,115.0,115.1,114.97,114.99,13961.0,103.9595,104.0499,103.9324,103.9505,13961.0
2016-04-20 12:40:00,114.98,115.05,114.96,115.04,17883.0,103.9414,104.0047,103.9234,103.9957,17883.0
2016-04-20 12:50:00,115.05,115.05,114.98,114.98,8400.0,104.0047,104.0047,103.9414,103.9414,8400.0
2016-04-20 13:00:00,115.01,115.29,115.0,115.27,21438.0,103.9686,104.2217,103.9595,104.2036,21438.0
2016-04-20 13:10:00,115.27,115.27,115.13,115.22,18448.0,104.2036,104.2036,104.077,104.1584,18448.0
2016-04-20 13:20:00,115.24,115.37,115.23,115.26,21285.0,104.1765,104.294,104.1674,104.1946,21285.0
2016-04-20 13:30:00,115.24,115.41,115.23,115.31,14946.0,104.1765,104.3302,104.1674,104.2398,14946.0
2016-04-20 13:40:00,115.29,115.41,115.29,115.38,10206.0,104.2217,104.3302,104.2217,104.303,10206.0
2016-04-20 13:50:00,115.39,115.57,115.39,115.49,9192.0,104.3121,104.4748,104.3121,104.4025,9192.0
2016-04-20 14:00:00,115.49,115.72,115.48,115.67,17895.0,104.4025,104.6104,104.3934,104.5652,17895.0
2016-04-20 14:10:00,115.68,115.81,115.68,115.78,19270.0,104.5742,104.6918,104.5742,104.6646,19270.0
2016-04-20 14:20:00,115.77,115.93,115.77,115.91,11259.0,104.6556,104.8002,104.6556,104.7822,11259.0
2016-04-20 14:30:00,115.91,116.0,115.87,115.87,17723.0,104.7822,104.8635,104.746,104.746,17723.0
2016-04-20 14:40:00,115.89,115.93,115.84,115.84,13745.0,104.7641,104.8002,104.7189,104.7189,13745.0
2016-04-20 14:50:00,115.87,115.95,115.87,115.89,12098.0,104.746,104.8183,104.746,104.7641,12098.0
2016-04-20 15:00:00,115.89,115.96,115.85,115.87,18260.0,104.7641,104.8274,104.7279,104.746,18260.0
2016-04-20 15:10:00,115.86,115.94,115.84,115.89,12210.0,104.737,104.8093,104.7189,104.7641,12210.0
2016-04-20 15:20:00,115.89,115.99,115.87,115.93,12203.0,104.7641,104.8545,104.746,104.8002,12203.0
2016-04-20 15:30:00,115.92,115.93,115.72,115.74,24993.0,104.7912,104.8002,104.6104,104.6285,24993.0
2016-04-20 15:40:00,115.75,115.75,115.51,115.59,41499.0,104.6375,104.6375,104.4206,104.4929,41499.0
2016-04-20 15:50:00,115.59,115.69,115.55,115.57,66308.0,104.4929,104.5833,104.4567,104.4748,66308.0
2016-04-21 09:30:00,115.84,116.66,115.67,116.05,28796.0,104.7189,105.4602,104.5652,104.9087,28796.0
2016-04-21 09:40:00,116.0,116.34,115.9,115.94,12813.0,104.8635,105.1709,104.7731,104.8093,12813.0
2016-04-21 09:50:00,115.99,116.2,115.94,116.05,13443.0,104.8545,105.0443,104.8093,104.9087,13443.0
2016-04-21 10:00:00,116.07,116.07,115.57,115.57,12142.0,104.9268,104.9268,104.4748,104.4748,12142.0
2016-04-21 10:10:00,115.7,115.97,115.69,115.78,8991.0,104.5923,104.8364,104.5833,104.6646,8991.0
2016-04-21 10:20:00,115.97,116.0,115.81,115.86,8746.0,104.8364,104.8635,104.6918,104.737,8746.0
2016-04-21 10:30:00,115.84,115.88,115.58,115.69,9066.0,104.7189,104.755,104.4838,104.5833,9066.0
2016-04-21 10:40:00,115.71,115.72,115.54,115.59,10763.0,104.6014,104.6104,104.4477,104.4929,10763.0
2016-04-21 10:50:00,115.61,115.75,115.59,115.67,12261.0,104.511,104.6375,104.4929,104.5652,12261.0
2016-04-21 11:00:00,115.72,115.75,115.65,115.66,8274.0,104.6104,104.6375,104.5471,104.5562,8274.0
2016-04-21 11:10:00,115.71,115.71,115.57,115.6,3840.0,104.6014,104.6014,104.4748,104.5019,3840.0
2016-04-21 11:20:00,115.58,115.71,115.58,115.61,6200.0,104.4838,104.6014,104.4838,104.511,6200.0
2016-04-21 11:30:00,115.62,115.63,115.55,115.57,13145.0,104.52,104.529,104.4567,104.4748,13145.0
2016-04-21 11:40:00,115.57,115.67,115.49,115.52,11243.0,104.4748,104.5652,104.4025,104.4296,11243.0
2016-04-21 11:50:00,115.52,115.78,115.49,115.77,9136.0,104.4296,104.6646,104.4025,104.6556,9136.0
2016-04-21 12:00:00,115.78,115.86,115.66,115.71,15487.0,104.6646,104.737,104.5562,104.6014,15487.0
2016-04-21 12:10:00,115.7,115.71,115.59,115.66,7611.0,104.5923,104.6014,104.4929,104.5562,7611.0
2016-04-21 12:20:00,115.64,115.69,115.54,115.69,7385.0,104.5381,104.5833,104.4477,104.5833,7385.0
2016-04-21 12:30:00,115.67,115.73,115.48,115.48,8256.0,104.5652,104.6194,104.3934,104.3934,8256.0
2016-04-21 12:40:00,115.49,115.58,115.26,115.28,26685.0,104.4025,104.4838,104.1946,104.2126,26685.0
2016-04-21 12:50:00,115.27,115.39,115.26,115.34,8391.0,104.2036,104.3121,104.1946,104.2669,8391.0
2016-04-21 13:00:00,115.33,115.39,115.22,115.24,9140.0,104.2578,104.3121,104.1584,104.1765,9140.0
2016-04-21 13:10:00,115.27,115.39,115.25,115.34,13686.0,104.2036,104.3121,104.1855,104.2669,13686.0
2016-04-21 13:20:00,115.36,115.53,115.36,115.47,4559.0,104.285,104.4386,104.285,104.3844,4559.0
2016-04-21 13:30:00,115.46,115.48,115.29,115.44,13820.0,104.3754,104.3934,104.2217,104.3573,13820.0
2016-04-21 13:40:00,115.43,115.51,115.19,115.19,5241.0,104.3482,104.4206,104.1313,104.1313,5241.0
2016-04-21 13:50:00,115.19,115.27,115.11,115.24,13602.0,104.1313,104.2036,104.059,104.1765,13602.0
2016-04-21 14:00:00,115.23,115.28,115.14,115.25,6773.0,104.1674,104.2126,104.0861,104.1855,6773.0
2016-04-21 14:10:00,115.23,115.42,115.21,115.4,6372.0,104.1674,104.3392,104.1494,104.3211,6372.0
2016-04-21 14:20:00,115.43,115.53,115.42,115.43,9337.0,104.3482,104.4386,104.3392,104.3482,9337.0
2016-04-21 14:30:00,115.43,115.43,115.36,115.41,7390.0,104.3482,104.3482,104.285,104.3302,7390.0
2016-04-21 14:40:00,115.4,115.51,115.39,115.5,15812.0,104.3211,104.4206,104.3121,104.4115,15812.0
2016-04-21 14:50:00,115.51,115.55,115.48,115.5,7864.0,104.4206,104.4567,104.3934,104.4115,7864.0
2016-04-21 15:00:00,115.51,115.55,115.46,115.49,30907.0,104.4206,104.4567,104.3754,104.4025,30907.0
2016-04-21 15:10:00,115.5,115.6,115.36,115.38,20479.0,104.4115,104.5019,104.285,104.303,20479.0
2016-04-21 15:20:00,115.38,115.41,115.25,115.28,19392.0,104.303,104.3302,104.1855,104.2126,19392.0
2016-04-21 15:30:00,115.28,115.46,115.28,115.39,28693.0,104.2126,104.3754,104.2126,104.3121,28693.0
2016-04-21 15:40:00,115.39,115.46,115.32,115.44,45901.0,104.3121,104.3754,104.2488,104.3573,45901.0
2016-04-21 15:50:00,115.41,115.41,115.28,115.3,116624.0,104.3302,104.3302,104.2126,104.2307,116624.0
2016-04-22 09:30:00,115.55,116.37,115.5,116.37,31509.0,104.4567,105.198,104.4115,105.198,31509.0
2016-04-22 09:40:00,116.4,116.68,116.22,116.63,15337.0,105.2251,105.4782,105.0624,105.433,15337.0
2016-04-22 09:50:00,116.58,116.58,116.13,116.31,7968.0,105.3878,105.3878,104.981,105.1438,7968.0
2016-04-22 10:00:00,116.37,116.41,116.21,116.23,7693.0,105.198,105.2342,105.0534,105.0714,7693.0
2016-04-22 10:10:00,116.22,116.27,116.1,116.1,10604.0,105.0624,105.1076,104.9539,104.9539,10604.0
2016-04-22 10:20:00,116.1,116.22,115.84,115.97,15384.0,104.9539,105.0624,104.7189,104.8364,15384.0
2016-04-22 10:30:00,116.03,116.2,115.89,115.89,10975.0,104.8906,105.0443,104.7641,104.7641,10975.0
2016-04-22 10:40:00,115.9,115.9,115.51,115.53,9606.0,104.7731,104.7731,104.4206,104.4386,9606.0
2016-04-22 10:50:00,115.53,115.77,115.5,115.61,11226.0,104.4386,104.6556,104.4115,104.511,11226.0
2016-04-22 11:00:00,115.68,115.71,115.35,115.37,17945.0,104.5742,104.6014,104.2759,104.294,17945.0
2016-04-22 11:10:00,115.39,115.51,115.38,115.41,5103.0,104.3121,104.4206,104.303,104.3302,5103.0
2016-04-22 11:20:00,115.45,115.63,115.4,115.4,7095.0,104.3663,104.529,104.3211,104.3211,7095.0
2016-04-22 11:30:00,115.41,115.69,115.41,115.69,5043.0,104.3302,104.5833,104.3302,104.5833,5043.0
2016-04-22 11:40:00,115.73,115.81,115.65,115.71,5844.0,104.6194,104.6918,104.5471,104.6014,5844.0
2016-04-22 11:50:00,115.69,115.7,115.54,115.68,6399.0,104.5833,104.5923,104.4477,104.5742,6399.0
2016-04-22 12:00:00,115.68,115.83,115.63,115.63,6900.0,104.5742,104.7098,104.529,104.529,6900.0
2016-04-22 12:10:00,115.62,115.62,115.41,115.42,9590.0,104.52,104.52,104.3302,104.3392,9590.0
2016-04-22 12:20:00,115.4,115.51,115.32,115.45,5574.0,104.3211,104.4206,104.2488,104.3663,5574.0
2016-04-22 12:30:00,115.47,115.55,115.45,115.51,15995.0,104.3844,104.4567,104.3663,104.4206,15995.0
2016-04-22 12:40:00,115.5,115.59,115.44,115.48,8661.0,104.4115,104.4929,104.3573,104.3934,8661.0
2016-04-22 12:50:00,115.48,115.54,115.45,115.5,13700.0,104.3934,104.4477,104.3663,104.4115,13700.0
2016-04-22 13:00:00,115.53,115.8,115.52,115.78,8101.0,104.4386,104.6827,104.4296,104.6646,8101.0
2016-04-22 13:10:00,115.8,115.81,115.7,115.73,10176.0,104.6827,104.6918,104.5923,104.6194,10176.0
2016-04-22 13:20:00,115.7,115.71,115.51,115.62,7648.0,104.5923,104.6014,104.4206,104.52,7648.0
2016-04-22 13:30:00,115.6,115.85,115.6,115.85,7418.0,104.5019,104.7279,104.5019,104.7279,7418.0
2016-04-22 13:40:00,115.85,116.22,115.85,115.95,21257.0,104.7279,105.0624,104.7279,104.8183,21257.0
2016-04-22 13:50:00,115.97,116.05,115.88,116.05,9870.0,104.8364,104.9087,104.755,104.9087,9870.0
2016-04-22 14:00:00,116.01,116.06,115.84,115.87,24746.0,104.8726,104.9178,104.7189,104.746,24746.0
2016-04-22 14:10:00,115.85,115.9,115.79,115.88,8663.0,104.7279,104.7731,104.6737,104.755,8663.0
2016-04-22 14:20:00,115.88,116.07,115.87,116.03,8525.0,104.755,104.9268,104.746,104.8906,8525.0
2016-04-22 14:30:00,116.06,116.06,115.86,115.91,8472.0,104.9178,104.9178,104.737,104.7822,8472.0
2016-04-22 14:40:00,115.92,116.01,115.89,115.97,8792.0,104.7912,104.8726,104.7641,104.8364,8792.0
2016-04-22 14:50:00,115.96,115.99,115.87,115.96,8621.0,104.8274,104.8545,104.746,104.8274,8621.0
2016-04-22 15:00:00,115.97,115.99,115.76,115.85,22513.0,104.8364,104.8545,104.6466,104.7279,22513.0
2016-04-22 15:10:00,115.86,115.96,115.75,115.84,31670.0,104.737,104.8274,104.6375,104.7189,31670.0
2016-04-22 15:20:00,115.84,115.94,115.74,115.91,23150.0,104.7189,104.8093,104.6285,104.7822,23150.0
2016-04-22 15:30:00,115.9,115.99,115.86,115.99,40117.0,104.7731,104.8545,104.737,104.8545,40117.0
2016-04-22 15:40:00,115.99,116.33,115.96,116.12,154264.0,104.8545,105.1618,104.8274,104.972,154264.0
2016-04-22 15:50:00,116.12,116.27,116.01,116.23,147765.0,104.972,105.1076,104.8726,105.0714,147765.0
2016-04-25 09:30:00,115.9,116.33,115.85,116.17,38576.0,104.7731,105.1618,104.7279,105.0172,38576.0
2016-04-25 09:40:00,116.1,116.1,115.85,115.89,9004.0,104.9539,104.9539,104.7279,104.7641,9004.0
2016-04-25 09:50:00,115.96,116.08,115.7,115.81,20070.0,104.8274,104.9358,104.5923,104.6918,20070.0
2016-04-25 10:00:00,115.86,116.07,115.65,115.75,11209.0,104.737,104.9268,104.5471,104.6375,11209.0
2016-04-25 10:10:00,115.77,115.82,115.5,115.52,13570.0,104.6556,104.7008,104.4115,104.4296,13570.0
2016-04-25 10:20:00,115.52,115.58,115.39,115.5,8156.0,104.4296,104.4838,104.3121,104.4115,8156.0
2016-04-25 10:30:00,115.48,115.65,115.48,115.56,11417.0,104.3934,104.5471,104.3934,104.4658,11417.0
2016-04-25 10:40:00,115.53,115.68,115.41,115.62,9988.0,104.4386,104.5742,104.3302,104.52,9988.0
2016-04-25 10:50:00,115.62,115.73,115.56,115.56,33668.0,104.52,104.6194,104.4658,104.4658,33668.0
2016-04-25 11:00:00,115.58,115.6,115.42,115.55,7725.0,104.4838,104.5019,104.3392,104.4567,7725.0
2016-04-25 11:10:00,115.55,115.8,115.53,115.8,18126.0,104.4567,104.6827,104.4386,104.6827,18126.0
2016-04-25 11:20:00,115.81,116.12,115.81,115.94,14308.0,104.6918,104.972,104.6918,104.8093,14308.0
2016-04-25 11:30:00,115.96,115.96,115.57,115.61,12217.0,104.8274,104.8274,104.4748,104.511,12217.0
2016-04-25 11:40:00,115.6,115.74,115.58,115.61,14832.0,104.5019,104.6285,104.4838,104.511,14832.0
2016-04-25 11:50:00,115.56,115.56,115.41,115.46,12564.0,104.4658,104.4658,104.3302,104.3754,12564.0
2016-04-25 12:00:00,115.45,115.54,115.43,115.46,13282.0,104.3663,104.4477,104.3482,104.3754,13282.0
2016-04-25 12:10:00,115.44,115.62,115.44,115.61,9336.0,104.3573,104.52,104.3573,104.511,9336.0
2016-04-25 12:20:00,115.61,115.72,115.51,115.57,7979.0,104.511,104.6104,104.4206,104.4748,7979.0
2016-04-25 12:30:00,115.6,115.62,115.46,115.48,9385.0,104.5019,104.52,104.3754,104.3934,9385.0
2016-04-25 12:40:00,115.51,115.74,115.51,115.74,13800.0,104.4206,104.6285,104.4206,104.6285,13800.0
2016-04-25 12:50:00,115.73,116.03,115.71,116.0,9903.0,104.6194,104.8906,104.6014,104.8635,9903.0
2016-04-25 13:00:00,115.95,115.95,115.72,115.72,4881.0,104.8183,104.8183,104.6104,104.6104,4881.0
2016-04-25 13:10:00,115.69,115.87,115.69,115.85,10416.0,104.5833,104.746,104.5833,104.7279,10416.0
2016-04-25 13:20:00,115.86,115.93,115.8,115.82,8482.0,104.737,104.8002,104.6827,104.7008,8482.0
2016-04-25 13:30:00,115.81,115.82,115.62,115.69,11056.0,104.6918,104.7008,104.52,104.5833,11056.0
2016-04-25 13:40:00,115.68,115.74,115.62,115.73,7074.0,104.5742,104.6285,104.52,104.6194,7074.0
2016-04-25 13:50:00,115.71,115.73,115.67,115.72,12524.0,104.6014,104.6194,104.5652,104.6104,12524.0
2016-04-25 14:00:00,115.72,115.84,115.69,115.73,16534.0,104.6104,104.7189,104.5833,104.6194,16534.0
2016-04-25 14:10:00,115.73,115.75,115.6,115.6,9346.0,104.6194,104.6375,104.5019,104.5019,9346.0
2016-04-25 14:20:00,115.6,115.73,115.57,115.68,10840.0,104.5019,104.6194,104.4748,104.5742,10840.0
2016-04-25 14:30:00,115.68,115.78,115.64,115.77,7798.0,104.5742,104.6646,104.5381,104.6556,7798.0
2016-04-25 14:40:00,115.74,115.74,115.58,115.59,7302.0,104.6285,104.6285,104.4838,104.4929,7302.0
2016-04-25 14:50:00,115.6,115.67,115.55,115.62,10725.0,104.5019,104.5652,104.4567,104.52,10725.0
2016-04-25 15:00:00,115.6,115.63,115.52,115.53,17107.0,104.5019,104.529,104.4296,104.4386,17107.0
2016-04-25 15:10:00,115.55,115.56,115.42,115.48,13409.0,104.4567,104.4658,104.3392,104.3934,13409.0
2016-04-25 15:20:00,115.49,115.51,115.43,115.51,17158.0,104.4025,104.4206,104.3482,104.4206,17158.0
2016-04-25 15:30:00,115.5,115.67,115.48,115.64,17047.0,104.4115,104.5652,104.3934,104.5381,17047.0
2016-04-25 15:40:00,115.65,115.69,115.52,115.55,95889.0,104.5471,104.5833,104.4296,104.4567,95889.0
2016-04-25 15:50:00,115.59,115.72,115.5,115.72,146652.0,104.4929,104.6104,104.4115,104.6104,146652.0
2016-04-26 09:30:00,116.24,116.3,115.82,116.14,19577.0,105.0805,105.1347,104.7008,104.9901,19577.0
2016-04-26 09:40:00,116.26,116.35,115.91,116.16,10358.0,105.0986,105.1799,104.7822,105.0082,10358.0
2016-04-26 09:50:00,116.16,116.22,116.03,116.15,7604.0,105.0082,105.0624,104.8906,104.9991,7604.0
2016-04-26 10:00:00,116.2,116.38,116.17,116.17,15049.0,105.0443,105.207,105.0172,105.0172,15049.0
2016-04-26 10:10:00,116.23,116.23,116.09,116.15,11824.0,105.0714,105.0714,104.9449,104.9991,11824.0
2016-04-26 10:20:00,116.05,116.11,115.63,115.67,7439.0,104.9087,104.963,104.529,104.5652,7439.0
2016-04-26 10:30:00,115.64,115.89,115.6,115.86,16378.0,104.5381,104.7641,104.5019,104.737,16378.0
2016-04-26 10:40:00,115.86,116.01,115.85,115.97,16342.0,104.737,104.8726,104.7279,104.8364,16342.0
2016-04-26 10:50:00,115.94,116.04,115.91,115.95,15061.0,104.8093,104.8997,104.7822,104.8183,15061.0
2016-04-26 11:00:00,115.98,116.04,115.93,115.95,14027.0,104.8454,104.8997,104.8002,104.8183,14027.0
2016-04-26 11:10:00,115.95,116.02,115.92,115.97,18830.0,104.8183,104.8816,104.7912,104.8364,18830.0
2016-04-26 11:20:00,115.97,116.09,115.96,116.0,31642.0,104.8364,104.9449,104.8274,104.8635,31642.0
2016-04-26 11:30:00,116.0,116.05,115.9,115.94,7975.0,104.8635,104.9087,104.7731,104.8093,7975.0
2016-04-26 11:40:00,115.94,116.06,115.91,116.06,19945.0,104.8093,104.9178,104.7822,104.9178,19945.0
2016-04-26 11:50:00,116.05,116.13,116.04,116.12,7490.0,104.9087,104.981,104.8997,104.972,7490.0
2016-04-26 12:00:00,116.16,116.3,116.15,116.23,26636.0,105.0082,105.1347,104.9991,105.0714,26636.0
2016-04-26 12:10:00,116.18,116.2,116.04,116.04,11489.0,105.0262,105.0443,104.8997,104.8997,11489.0
2016-04-26 12:20:00,116.04,116.08,115.98,116.04,7199.0,104.8997,104.9358,104.8454,104.8997,7199.0
2016-04-26 12:30:00,116.06,116.08,116.01,116.02,14119.0,104.9178,104.9358,104.8726,104.8816,14119.0
2016-04-26 12:40:00,116.02,116.09,115.99,115.99,11523.0,104.8816,104.9449,104.8545,104.8545,11523.0
2016-04-26 12:50:00,116.0,116.06,115.93,115.97,8380.0,104.8635,104.9178,104.8002,104.8364,8380.0
2016-04-26 13:00:00,115.99,116.0,115.9,115.96,11200.0,104.8545,104.8635,104.7731,104.8274,11200.0
2016-04-26 13:10:00,115.95,115.95,115.83,115.91,4293.0,104.8183,104.8183,104.7098,104.7822,4293.0
2016-04-26 13:20:00,115.91,115.92,115.87,115.91,5784.0,104.7822,104.7912,104.746,104.7822,5784.0
2016-04-26 13:30:00,115.92,115.97,115.85,115.85,8240.0,104.7912,104.8364,104.7279,104.7279,8240.0
2016-04-26 13:40:00,115.85,115.86,115.66,115.76,9966.0,104.7279,104.737,104.5562,104.6466,9966.0
2016-04-26 13:50:00,115.76,115.8,115.69,115.72,9129.0,104.6466,104.6827,104.5833,104.6104,9129.0
2016-04-26 14:00:00,115.73,115.81,115.71,115.81,26399.0,104.6194,104.6918,104.6014,104.6918,26399.0
2016-04-26 14:10:00,115.81,115.96,115.76,115.92,12916.0,104.6918,104.8274,104.6466,104.7912,12916.0
2016-04-26 14:20:00,115.93,116.0,115.82,115.82,7726.0,104.8002,104.8635,104.7008,104.7008,7726.0
2016-04-26 14:30:00,115.82,115.93,115.82,115.87,12619.0,104.7008,104.8002,104.7008,104.746,12619.0
2016-04-26 14:40:00,115.88,116.01,115.86,115.95,14807.0,104.755,104.8726,104.737,104.8183,14807.0
2016-04-26 14:50:00,115.94,115.97,115.82,115.95,8086.0,104.8093,104.8364,104.7008,104.8183,8086.0
2016-04-26 15:00:00,115.96,116.0,115.89,115.89,13779.0,104.8274,104.8635,104.7641,104.7641,13779.0
2016-04-26 15:10:00,115.9,115.97,115.88,115.94,8445.0,104.7731,104.8364,104.755,104.8093,8445.0
2016-04-26 15:20:00,115.95,116.01,115.8,115.92,21205.0,104.8183,104.8726,104.6827,104.7912,21205.0
2016-04-26 15:30:00,115.95,115.99,115.87,115.89,30314.0,104.8183,104.8545,104.746,104.7641,30314.0
2016-04-26 15:40:00,115.89,116.0,115.87,115.93,46004.0,104.7641,104.8635,104.746,104.8002,46004.0
2016-04-26 15:50:00,115.93,115.98,115.86,115.96,58029.0,104.8002,104.8454,104.737,104.8274,58029.0
2016-04-27 09:30:00,116.01,116.29,115.8,116.17,19819.0,104.8726,105.1257,104.6827,105.0172,19819.0
2016-04-27 09:40:00,116.23,116.3,116.13,116.22,5500.0,105.0714,105.1347,104.981,105.0624,5500.0
2016-04-27 09:50:00,116.25,116.33,116.15,116.15,29982.0,105.0895,105.1618,104.9991,104.9991,29982.0
2016-04-27 10:00:00,116.16,116.28,116.04,116.13,9051.0,105.0082,105.1166,104.8997,104.981,9051.0
2016-04-27 10:10:00,116.14,116.14,115.99,116.01,6903.0,104.9901,104.9901,104.8545,104.8726,6903.0
2016-04-27 10:20:00,116.07,116.1,115.98,116.04,5937.0,104.9268,104.9539,104.8454,104.8997,5937.0
2016-04-27 10:30:00,116.04,116.05,115.8,115.8,18411.0,104.8997,104.9087,104.6827,104.6827,18411.0
2016-04-27 10:40:00,115.69,115.76,115.55,115.72,10082.0,104.5833,104.6466,104.4567,104.6104,10082.0
2016-04-27 10:50:00,115.76,116.06,115.68,115.95,8838.0,104.6466,104.9178,104.5742,104.8183,8838.0
2016-04-27 11:00:00,115.98,116.16,115.94,116.15,21606.0,104.8454,105.0082,104.8093,104.9991,21606.0
2016-04-27 11:10:00,116.13,116.38,116.05,116.35,14645.0,104.981,105.207,104.9087,105.1799,14645.0
2016-04-27 11:20:00,116.38,116.4,116.25,116.4,6728.0,105.207,105.2251,105.0895,105.2251,6728.0
2016-04-27 11:30:00,116.43,116.62,116.43,116.45,14748.0,105.2522,105.424,105.2522,105.2703,14748.0
2016-04-27 11:40:00,116.46,116.58,116.36,116.56,11784.0,105.2794,105.3878,105.189,105.3698,11784.0
2016-04-27 11:50:00,116.58,116.67,116.45,116.45,13560.0,105.3878,105.4692,105.2703,105.2703,13560.0
2016-04-27 12:00:00,116.43,116.43,116.26,116.28,5000.0,105.2522,105.2522,105.0986,105.1166,5000.0
2016-04-27 12:10:00,116.26,116.37,116.18,116.26,12529.0,105.0986,105.198,105.0262,105.0986,12529.0
2016-04-27 12:20:00,116.2,116.54,116.2,116.48,6387.0,105.0443,105.3517,105.0443,105.2974,6387.0
2016-04-27 12:30:00,116.42,116.51,116.39,116.45,3215.0,105.2432,105.3246,105.2161,105.2703,3215.0
2016-04-27 12:40:00,116.43,116.51,116.39,116.47,3893.0,105.2522,105.3246,105.2161,105.2884,3893.0
2016-04-27 12:50:00,116.46,116.52,116.45,116.47,4470.0,105.2794,105.3336,105.2703,105.2884,4470.0
2016-04-27 13:00:00,116.47,116.49,116.38,116.45,4790.0,105.2884,105.3065,105.207,105.2703,4790.0
2016-04-27 13:10:00,116.48,116.54,116.46,116.47,6451.0,105.2974,105.3517,105.2794,105.2884,6451.0
2016-04-27 13:20:00,116.46,116.46,116.34,116.41,4708.0,105.2794,105.2794,105.1709,105.2342,4708.0
2016-04-27 13:30:00,116.4,116.48,116.31,116.31,24510.0,105.2251,105.2974,105.1438,105.1438,24510.0
2016-04-27 13:40:00,116.32,116.42,116.24,116.39,9891.0,105.1528,105.2432,105.0805,105.2161,9891.0
2016-04-27 13:50:00,116.4,116.47,116.3,116.33,11079.0,105.2251,105.2884,105.1347,105.1618,11079.0
2016-04-27 14:00:00,116.31,116.63,116.17,116.63,19650.0,105.1438,105.433,105.0172,105.433,19650.0
2016-04-27 14:10:00,116.63,116.75,116.5,116.71,12560.0,105.433,105.5415,105.3155,105.5054,12560.0
2016-04-27 14:20:00,116.7,116.8,116.54,116.6,7072.0,105.4963,105.5867,105.3517,105.4059,7072.0
2016-04-27 14:30:00,116.6,116.61,116.46,116.52,7111.0,105.4059,105.415,105.2794,105.3336,7111.0
2016-04-27 14:40:00,116.49,116.63,116.49,116.59,9541.0,105.3065,105.433,105.3065,105.3969,9541.0
2016-04-27 14:50:00,116.6,116.76,116.59,116.68,11987.0,105.4059,105.5506,105.3969,105.4782,11987.0
2016-04-27 15:00:00,116.66,116.83,116.65,116.68,18912.0,105.4602,105.6138,105.4511,105.4782,18912.0
2016-04-27 15:10:00,116.7,116.81,116.59,116.72,30263.0,105.4963,105.5958,105.3969,105.5144,30263.0
2016-04-27 15:20:00,116.76,116.85,116.67,116.78,20897.0,105.5506,105.6319,105.4692,105.5686,20897.0
2016-04-27 15:30:00,116.79,116.88,116.77,116.82,21538.0,105.5777,105.659,105.5596,105.6048,21538.0
2016-04-27 15:40:00,116.82,116.9,116.74,116.79,51698.0,105.6048,105.6771,105.5325,105.5777,51698.0
2016-04-27 15:50:00,116.79,116.79,116.59,116.68,72240.0,105.5777,105.5777,105.3969,105.4782,72240.0
2016-04-28 09:30:00,115.74,115.74,114.69,115.02,71703.0,104.6285,104.6285,103.6793,103.9776,71703.0
2016-04-28 09:40:00,115.02,115.08,114.87,114.89,32853.0,103.9776,104.0318,103.842,103.8601,32853.0
2016-04-28 09:50:00,114.93,115.13,114.87,114.92,72638.0,103.8962,104.077,103.842,103.8872,72638.0
2016-04-28 10:00:00,114.92,115.2,114.92,115.17,43355.0,103.8872,104.1403,103.8872,104.1132,43355.0
2016-04-28 10:10:00,115.18,115.3,115.1,115.3,43612.0,104.1222,104.2307,104.0499,104.2307,43612.0
2016-04-28 10:20:00,115.33,115.58,115.28,115.51,14518.0,104.2578,104.4838,104.2126,104.4206,14518.0
2016-04-28 10:30:00,115.52,115.59,115.3,115.3,22659.0,104.4296,104.4929,104.2307,104.2307,22659.0
2016-04-28 10:40:00,115.34,115.35,115.16,115.27,22976.0,104.2669,104.2759,104.1042,104.2036,22976.0
2016-04-28 10:50:00,115.24,115.32,115.14,115.21,26655.0,104.1765,104.2488,104.0861,104.1494,26655.0
2016-04-28 11:00:00,115.23,115.61,115.23,115.61,34000.0,104.1674,104.511,104.1674,104.511,34000.0
2016-04-28 11:10:00,115.62,115.62,115.51,115.54,26576.0,104.52,104.52,104.4206,104.4477,26576.0
2016-04-28 11:20:00,115.54,115.62,115.46,115.49,22329.0,104.4477,104.52,104.3754,104.4025,22329.0
2016-04-28 11:30:00,115.53,115.72,115.53,115.66,28476.0,104.4386,104.6104,104.4386,104.5562,28476.0
2016-04-28 11:40:00,115.67,115.73,115.6,115.61,14820.0,104.5652,104.6194,104.5019,104.511,14820.0
2016-04-28 11:50:00,115.61,115.63,115.53,115.54,12176.0,104.511,104.529,104.4386,104.4477,12176.0
2016-04-28 12:00:00,115.54,115.64,115.54,115.6,26199.0,104.4477,104.5381,104.4477,104.5019,26199.0
2016-04-28 12:10:00,115.6,115.64,115.41,115.41,19098.0,104.5019,104.5381,104.3302,104.3302,19098.0
2016-04-28 12:20:00,115.42,115.55,115.41,115.54,17564.0,104.3392,104.4567,104.3302,104.4477,17564.0
2016-04-28 12:30:00,115.54,115.59,115.48,115.51,14996.0,104.4477,104.4929,104.3934,104.4206,14996.0
2016-04-28 12:40:00,115.52,115.6,115.51,115.56,18900.0,104.4296,104.5019,104.4206,104.4658,18900.0
2016-04-28 12:50:00,115.56,115.56,115.47,115.51,29999.0,104.4658,104.4658,104.3844,104.4206,29999.0
2016-04-28 13:00:00,115.51,115.62,115.35,115.38,18080.0,104.4206,104.52,104.2759,104.303,18080.0
2016-04-28 13:10:00,115.4,115.52,115.34,115.43,16456.0,104.3211,104.4296,104.2669,104.3482,16456.0
2016-04-28 13:20:00,115.42,115.5,115.31,115.41,14199.0,104.3392,104.4115,104.2398,104.3302,14199.0
2016-04-28 13:30:00,115.39,115.41,115.32,115.33,25777.0,104.3121,104.3302,104.2488,104.2578,25777.0
2016-04-28 13:40:00,115.33,115.52,115.29,115.44,17726.0,104.2578,104.4296,104.2217,104.3573,17726.0
2016-04-28 13:50:00,115.45,115.5,115.45,115.48,15198.0,104.3663,104.4115,104.3663,104.3934,15198.0
2016-04-28 14:00:00,115.48,115.59,115.43,115.55,18403.0,104.3934,104.4929,104.3482,104.4567,18403.0
2016-04-28 14:10:00,115.56,115.58,115.46,115.58,23174.0,104.4658,104.4838,104.3754,104.4838,23174.0
2016-04-28 14:20:00,115.57,115.64,115.49,115.64,23573.0,104.4748,104.5381,104.4025,104.5381,23573.0
2016-04-28 14:30:00,115.64,115.64,115.49,115.5,18838.0,104.5381,104.5381,104.4025,104.4115,18838.0
2016-04-28 14:40:00,115.48,115.51,115.41,115.41,24523.0,104.3934,104.4206,104.3302,104.3302,24523.0
2016-04-28 14:50:00,115.41,115.41,115.24,115.28,30038.0,104.3302,104.3302,104.1765,104.2126,30038.0
2016-04-28 15:00:00,115.28,115.32,115.18,115.18,23860.0,104.2126,104.2488,104.1222,104.1222,23860.0
2016-04-28 15:10:00,115.16,115.2,114.97,115.09,58300.0,104.1042,104.1403,103.9324,104.0409,58300.0
2016-04-28 15:20:00,115.08,115.11,114.76,114.77,71082.0,104.0318,104.059,103.7426,103.7516,71082.0
2016-04-28 15:30:00,114.77,115.19,114.77,115.17,82704.0,103.7516,104.1313,103.7516,104.1132,82704.0
2016-04-28 15:40:00,115.18,115.35,115.09,115.09,123816.0,104.1222,104.2759,104.0409,104.0409,123816.0
2016-04-28 15:50:00,115.09,115.31,115.07,115.29,181934.0,104.0409,104.2398,104.0228,104.2217,181934.0
2016-04-29 09:30:00,114.84,115.25,114.84,115.14,16602.0,103.8149,104.1855,103.8149,104.0861,16602.0
2016-04-29 09:40:00,115.12,115.37,114.93,114.94,19451.0,104.068,104.294,103.8962,103.9053,19451.0
2016-04-29 09:50:00,115.0,115.01,114.67,114.78,7479.0,103.9595,103.9686,103.6612,103.7606,7479.0
2016-04-29 10:00:00,114.73,114.74,114.4,114.61,11576.0,103.7154,103.7245,103.4171,103.607,11576.0
2016-04-29 10:10:00,114.61,114.88,114.52,114.68,21278.0,103.607,103.851,103.5256,103.6702,21278.0
2016-04-29 10:20:00,114.69,114.73,114.51,114.53,117119.0,103.6793,103.7154,103.5166,103.5346,117119.0
2016-04-29 10:30:00,114.55,114.72,114.46,114.69,24245.0,103.5527,103.7064,103.4714,103.6793,24245.0
2016-04-29 10:40:00,114.68,114.74,114.61,114.67,8418.0,103.6702,103.7245,103.607,103.6612,8418.0
2016-04-29 10:50:00,114.69,114.71,114.45,114.53,28791.0,103.6793,103.6974,103.4623,103.5346,28791.0
2016-04-29 11:00:00,114.58,114.88,114.31,114.81,15512.0,103.5798,103.851,103.3358,103.7878,15512.0
2016-04-29 11:10:00,114.77,114.77,114.51,114.51,19477.0,103.7516,103.7516,103.5166,103.5166,19477.0
2016-04-29 11:20:00,114.52,114.61,114.35,114.42,16000.0,103.5256,103.607,103.3719,103.4352,16000.0
2016-04-29 11:30:00,114.38,114.4,114.19,114.24,19770.0,103.399,103.4171,103.2273,103.2725,19770.0
2016-04-29 11:40:00,114.24,114.4,114.11,114.37,22348.0,103.2725,103.4171,103.155,103.39,22348.0
2016-04-29 11:50:00,114.37,114.58,114.32,114.58,18600.0,103.39,103.5798,103.3448,103.5798,18600.0
2016-04-29 12:00:00,114.58,114.63,114.44,114.51,9920.0,103.5798,103.625,103.4533,103.5166,9920.0
2016-04-29 12:10:00,114.5,114.5,114.29,114.44,7805.0,103.5075,103.5075,103.3177,103.4533,7805.0
2016-04-29 12:20:00,114.43,114.58,114.36,114.36,9754.0,103.4442,103.5798,103.381,103.381,9754.0
2016-04-29 12:30:00,114.36,114.59,114.34,114.57,7443.0,103.381,103.5889,103.3629,103.5708,7443.0
2016-04-29 12:40:00,114.6,114.69,114.47,114.69,9821.0,103.5979,103.6793,103.4804,103.6793,9821.0
2016-04-29 12:50:00,114.7,114.77,114.34,114.46,17364.0,103.6883,103.7516,103.3629,103.4714,17364.0
2016-04-29 13:00:00,114.46,114.67,114.41,114.63,23967.0,103.4714,103.6612,103.4262,103.625,23967.0
2016-04-29 13:10:00,114.62,114.71,114.56,114.62,11400.0,103.616,103.6974,103.5618,103.616,11400.0
2016-04-29 13:20:00,114.6,114.68,114.48,114.63,10941.0,103.5979,103.6702,103.4894,103.625,10941.0
2016-04-29 13:30:00,114.62,114.63,114.35,114.43,12336.0,103.616,103.625,103.3719,103.4442,12336.0
2016-04-29 13:40:00,114.45,114.45,114.22,114.28,8429.0,103.4623,103.4623,103.2544,103.3086,8429.0
2016-04-29 13:50:00,114.28,114.46,114.27,114.3,8111.0,103.3086,103.4714,103.2996,103.3267,8111.0
2016-04-29 14:00:00,114.34,114.5,114.29,114.31,14246.0,103.3629,103.5075,103.3177,103.3358,14246.0
2016-04-29 14:10:00,114.34,114.45,114.29,114.45,14158.0,103.3629,103.4623,103.3177,103.4623,14158.0
2016-04-29 14:20:00,114.42,114.69,114.36,114.67,16342.0,103.4352,103.6793,103.381,103.6612,16342.0
2016-04-29 14:30:00,114.65,114.65,114.35,114.41,13623.0,103.6431,103.6431,103.3719,103.4262,13623.0
2016-04-29 14:40:00,114.39,114.54,114.25,114.54,16561.0,103.4081,103.5437,103.2815,103.5437,16561.0
2016-04-29 14:50:00,114.55,114.58,114.25,114.37,21448.0,103.5527,103.5798,103.2815,103.39,21448.0
2016-04-29 15:00:00,114.37,114.51,114.29,114.42,19702.0,103.39,103.5166,103.3177,103.4352,19702.0
2016-04-29 15:10:00,114.42,114.67,114.42,114.57,28494.0,103.4352,103.6612,103.4352,103.5708,28494.0
2016-04-29 15:20:00,114.6,114.74,114.52,114.58,29627.0,103.5979,103.7245,103.5256,103.5798,29627.0
2016-04-29 15:30:00,114.59,114.98,114.59,114.87,46186.0,103.5889,103.9414,103.5889,103.842,46186.0
2016-04-29 15:40:00,114.9,115.31,114.89,115.05,57546.0,103.8691,104.2398,103.8601,104.0047,57546.0
2016-04-29 15:50:00,115.05,115.08,114.86,114.97,106945.0,104.0047,104.0318,103.833,103.9324,106945.0
2016-05-02 09:30:00,114.47,114.89,113.93,114.51,90898.0,103.4804,103.8601,102.9922,103.5166,90898.0
2016-05-02 09:40:00,114.51,114.77,114.28,114.31,20209.0,103.5166,103.7516,103.3086,103.3358,20209.0
2016-05-02 09:50:00,114.32,114.83,114.25,114.64,22080.0,103.3448,103.8058,103.2815,103.6341,22080.0
2016-05-02 10:00:00,114.62,114.94,114.61,114.89,25391.0,103.616,103.9053,103.607,103.8601,25391.0
2016-05-02 10:10:00,114.95,114.96,114.32,114.37,72473.0,103.9143,103.9234,103.3448,103.39,72473.0
2016-05-02 10:20:00,114.36,114.9,114.36,114.76,25401.0,103.381,103.8691,103.381,103.7426,25401.0
2016-05-02 10:30:00,114.76,114.87,114.59,114.82,36692.0,103.7426,103.842,103.5889,103.7968,36692.0
2016-05-02 10:40:00,114.81,115.14,114.77,115.12,40409.0,103.7878,104.0861,103.7516,104.068,40409.0
2016-05-02 10:50:00,115.11,115.11,114.89,114.94,42057.0,104.059,104.059,103.8601,103.9053,42057.0
2016-05-02 11:00:00,114.92,114.93,114.47,114.64,29550.0,103.8872,103.8962,103.4804,103.6341,29550.0
2016-05-02 11:10:00,114.68,114.78,114.53,114.67,20454.0,103.6702,103.7606,103.5346,103.6612,20454.0
2016-05-02 11:20:00,114.69,114.7,114.46,114.6,19190.0,103.6793,103.6883,103.4714,103.5979,19190.0
2016-05-02 11:30:00,114.64,114.64,114.47,114.59,20846.0,103.6341,103.6341,103.4804,103.5889,20846.0
2016-05-02 11:40:00,114.55,114.57,114.32,114.46,22478.0,103.5527,103.5708,103.3448,103.4714,22478.0
2016-05-02 11:50:00,114.46,114.62,114.21,114.28,51724.0,103.4714,103.616,103.2454,103.3086,51724.0
2016-05-02 12:00:00,114.27,114.37,114.08,114.08,28103.0,103.2996,103.39,103.1278,103.1278,28103.0
2016-05-02 12:10:00,114.05,114.14,113.98,114.09,24856.0,103.1007,103.1821,103.0374,103.1369,24856.0
2016-05-02 12:20:00,114.09,114.17,114.03,114.12,26518.0,103.1369,103.2092,103.0826,103.164,26518.0
2016-05-02 12:30:00,114.13,114.2,113.93,113.93,31555.0,103.173,103.2363,102.9922,102.9922,31555.0
2016-05-02 12:40:00,113.92,114.11,113.86,114.06,28833.0,102.9832,103.155,102.929,103.1098,28833.0
2016-05-02 12:50:00,114.06,114.27,114.03,114.17,21936.0,103.1098,103.2996,103.0826,103.2092,21936.0
2016-05-02 13:00:00,114.18,114.21,113.98,114.05,42501.0,103.2182,103.2454,103.0374,103.1007,42501.0
2016-05-02 13:10:00,114.02,114.4,114.01,114.33,18367.0,103.0736,103.4171,103.0646,103.3538,18367.0
2016-05-02 13:20:00,114.33,114.51,114.32,114.35,20889.0,103.3538,103.5166,103.3448,103.3719,20889.0
2016-05-02 13:30:00,114.37,114.4,114.07,114.17,22913.0,103.39,103.4171,103.1188,103.2092,22913.0
2016-05-02 13:40:00,114.19,114.32,114.13,114.32,19644.0,103.2273,103.3448,103.173,103.3448,19644.0
2016-05-02 13:50:00,114.31,114.41,114.21,114.22,29692.0,103.3358,103.4262,103.2454,103.2544,29692.0
2016-05-02 14:00:00,114.22,114.36,114.09,114.13,34737.0,103.2544,103.381,103.1369,103.173,34737.0
2016-05-02 14:10:00,114.14,114.22,114.08,114.08,37543.0,103.1821,103.2544,103.1278,103.1278,37543.0
2016-05-02 14:20:00,114.12,114.26,114.09,114.18,25097.0,103.164,103.2906,103.1369,103.2182,25097.0
2016-05-02 14:30:00,114.17,114.23,114.08,114.16,35806.0,103.2092,103.2634,103.1278,103.2002,35806.0
2016-05-02 14:40:00,114.16,114.29,114.15,114.2,38873.0,103.2002,103.3177,103.1911,103.2363,38873.0
2016-05-02 14:50:00,114.21,114.32,114.14,114.19,33268.0,103.2454,103.3448,103.1821,103.2273,33268.0
2016-05-02 15:00:00,114.18,114.3,114.14,114.22,60837.0,103.2182,103.3267,103.1821,103.2544,60837.0
2016-05-02 15:10:00,114.23,114.47,114.18,114.41,62729.0,103.2634,103.4804,103.2182,103.4262,62729.0
2016-05-02 15:20:00,114.42,114.44,114.27,114.34,55386.0,103.4352,103.4533,103.2996,103.3629,55386.0
2016-05-02 15:30:00,114.34,114.38,114.2,114.36,71759.0,103.3629,103.399,103.2363,103.381,71759.0
2016-05-02 15:40:00,114.37,114.41,114.26,114.34,121919.0,103.39,103.4262,103.2906,103.3629,121919.0
2016-05-02 15:50:00,114.33,114.38,114.15,114.33,188216.0,103.3538,103.399,103.1911,103.3538,188216.0
2016-05-03 09:30:00,116.86,116.87,112.71,113.22,143757.0,105.641,105.65,101.8894,102.3504,143757.0
2016-05-03 09:40:00,112.94,113.66,112.74,113.42,158007.0,102.0973,102.7482,101.9165,102.5312,158007.0
2016-05-03 09:50:00,113.42,114.72,113.24,113.85,99576.0,102.5312,103.7064,102.3685,102.9199,99576.0
2016-05-03 10:00:00,113.9,115.28,113.85,114.47,96228.0,102.9651,104.2126,102.9199,103.4804,96228.0
2016-05-03 10:10:00,114.45,114.61,114.07,114.38,65962.0,103.4623,103.607,103.1188,103.399,65962.0
2016-05-03 10:20:00,114.38,114.47,113.68,113.68,49785.0,103.399,103.4804,102.7663,102.7663,49785.0
2016-05-03 10:30:00,113.7,114.15,113.69,114.02,48617.0,102.7843,103.1911,102.7753,103.0736,48617.0
2016-05-03 10:40:00,114.05,114.23,113.76,113.91,38027.0,103.1007,103.2634,102.8386,102.9742,38027.0
2016-05-03 10:50:00,113.94,114.07,113.51,113.85,60142.0,103.0013,103.1188,102.6126,102.9199,60142.0
2016-05-03 11:00:00,113.91,114.12,113.84,113.95,44382.0,102.9742,103.164,102.9109,103.0103,44382.0
2016-05-03 11:10:00,113.95,114.0,113.43,113.97,56621.0,103.0103,103.0555,102.5403,103.0284,56621.0
2016-05-03 11:20:00,114.0,114.1,113.77,113.82,31979.0,103.0555,103.1459,102.8476,102.8928,31979.0
2016-05-03 11:30:00,113.82,114.05,113.67,113.91,33498.0,102.8928,103.1007,102.7572,102.9742,33498.0
2016-05-03 11:40:00,113.92,114.22,113.83,114.14,50212.0,102.9832,103.2544,102.9018,103.1821,50212.0
2016-05-03 11:50:00,114.18,114.75,114.15,114.67,52569.0,103.2182,103.7335,103.1911,103.6612,52569.0
2016-05-03 12:00:00,114.61,114.62,113.96,114.08,31244.0,103.607,103.616,103.0194,103.1278,31244.0
2016-05-03 12:10:00,114.07,114.72,114.06,114.59,25818.0,103.1188,103.7064,103.1098,103.5889,25818.0
2016-05-03 12:20:00,114.63,114.88,114.49,114.76,26754.0,103.625,103.851,103.4985,103.7426,26754.0
2016-05-03 12:30:00,114.76,114.76,113.93,113.93,61922.0,103.7426,103.7426,102.9922,102.9922,61922.0
2016-05-03 12:40:00,113.89,114.0,113.7,113.94,25165.0,102.9561,103.0555,102.7843,103.0013,25165.0
2016-05-03 12:50:00,113.94,114.0,113.84,113.9,24314.0,103.0013,103.0555,102.9109,102.9651,24314.0
2016-05-03 13:00:00,113.9,114.01,113.83,113.85,23174.0,102.9651,103.0646,102.9018,102.9199,23174.0
2016-05-03 13:10:00,113.85,113.87,113.51,113.6,20946.0,102.9199,102.938,102.6126,102.6939,20946.0
2016-05-03 13:20:00,113.63,113.95,113.56,113.63,21257.0,102.7211,103.0103,102.6578,102.7211,21257.0
2016-05-03 13:30:00,113.63,113.83,113.62,113.72,35615.0,102.7211,102.9018,102.712,102.8024,35615.0
2016-05-03 13:40:00,113.71,113.78,113.49,113.53,43328.0,102.7934,102.8566,102.5945,102.6307,43328.0
2016-05-03 13:50:00,113.57,113.58,113.36,113.39,31379.0,102.6668,102.6759,102.477,102.5041,31379.0
2016-05-03 14:00:00,113.4,113.86,113.39,113.86,25938.0,102.5131,102.929,102.5041,102.929,25938.0
2016-05-03 14:10:00,113.86,113.94,113.52,113.53,24502.0,102.929,103.0013,102.6216,102.6307,24502.0
2016-05-03 14:20:00,113.5,113.64,113.37,113.49,22925.0,102.6035,102.7301,102.486,102.5945,22925.0
2016-05-03 14:30:00,113.5,113.74,113.4,113.65,28335.0,102.6035,102.8205,102.5131,102.7391,28335.0
2016-05-03 14:40:00,113.67,113.68,113.38,113.38,45875.0,102.7572,102.7663,102.4951,102.4951,45875.0
2016-05-03 14:50:00,113.41,113.67,113.36,113.66,33234.0,102.5222,102.7572,102.477,102.7482,33234.0
2016-05-03 15:00:00,113.67,113.67,113.46,113.47,39236.0,102.7572,102.7572,102.5674,102.5764,39236.0
2016-05-03 15:10:00,113.47,113.47,113.0,113.09,54988.0,102.5764,102.5764,102.1515,102.2329,54988.0
2016-05-03 15:20:00,113.08,113.14,112.69,113.09,142591.0,102.2239,102.2781,101.8713,102.2329,142591.0
2016-05-03 15:30:00,113.08,113.43,113.05,113.27,99029.0,102.2239,102.5403,102.1967,102.3956,99029.0
2016-05-03 15:40:00,113.29,113.37,113.11,113.33,111759.0,102.4137,102.486,102.251,102.4499,111759.0
2016-05-03 15:50:00,113.33,113.71,113.3,113.7,186526.0,102.4499,102.7934,102.4227,102.7843,186526.0
2016-05-04 09:30:00,112.73,113.14,112.3,112.68,66769.0,101.9075,102.2781,101.5187,101.8623,66769.0
2016-05-04 09:40:00,112.71,113.81,112.5,113.73,66981.0,101.8894,102.8838,101.6995,102.8114,66981.0
2016-05-04 09:50:00,113.7,114.7,113.7,114.7,92085.0,102.7843,103.6883,102.7843,103.6883,92085.0
2016-05-04 10:00:00,114.7,115.22,114.65,115.2,78043.0,103.6883,104.1584,103.6431,104.1403,78043.0
2016-05-04 10:10:00,115.21,115.61,115.08,115.61,60981.0,104.1494,104.511,104.0318,104.511,60981.0
2016-05-04 10:20:00,115.6,115.64,115.01,115.15,59420.0,104.5019,104.5381,103.9686,104.0951,59420.0
2016-05-04 10:30:00,115.11,115.41,115.0,115.4,54130.0,104.059,104.3302,103.9595,104.3211,54130.0
2016-05-04 10:40:00,115.4,115.48,115.18,115.2,30055.0,104.3211,104.3934,104.1222,104.1403,30055.0
2016-05-04 10:50:00,115.19,115.42,115.13,115.28,27624.0,104.1313,104.3392,104.077,104.2126,27624.0
2016-05-04 11:00:00,115.23,115.25,114.99,115.02,62368.0,104.1674,104.1855,103.9505,103.9776,62368.0
2016-05-04 11:10:00,115.03,115.1,114.95,114.99,115030.0,103.9866,104.0499,103.9143,103.9505,115030.0
2016-05-04 11:20:00,115.0,115.09,114.86,114.93,33549.0,103.9595,104.0409,103.833,103.8962,33549.0
2016-05-04 11:30:00,114.93,115.04,114.78,114.98,30960.0,103.8962,103.9957,103.7606,103.9414,30960.0
2016-05-04 11:40:00,114.94,115.03,114.85,115.03,16252.0,103.9053,103.9866,103.8239,103.9866,16252.0
2016-05-04 11:50:00,115.04,115.13,114.98,115.1,23791.0,103.9957,104.077,103.9414,104.0499,23791.0
2016-05-04 12:00:00,115.09,115.16,114.97,115.0,49403.0,104.0409,104.1042,103.9324,103.9595,49403.0
2016-05-04 12:10:00,115.01,115.14,114.99,114.99,23418.0,103.9686,104.0861,103.9505,103.9505,23418.0
2016-05-04 12:20:00,114.98,115.01,114.83,114.86,19379.0,103.9414,103.9686,103.8058,103.833,19379.0
2016-05-04 12:30:00,114.84,115.03,114.78,114.97,48845.0,103.8149,103.9866,103.7606,103.9324,48845.0
2016-05-04 12:40:00,114.96,115.03,114.91,115.0,18463.0,103.9234,103.9866,103.8782,103.9595,18463.0
2016-05-04 12:50:00,114.98,115.03,114.92,114.92,11684.0,103.9414,103.9866,103.8872,103.8872,11684.0
2016-05-04 13:00:00,114.93,114.93,114.84,114.92,22608.0,103.8962,103.8962,103.8149,103.8872,22608.0
2016-05-04 13:10:00,114.92,115.0,114.79,115.0,10668.0,103.8872,103.9595,103.7697,103.9595,10668.0
2016-05-04 13:20:00,115.0,115.05,114.93,115.02,12805.0,103.9595,104.0047,103.8962,103.9776,12805.0
2016-05-04 13:30:00,115.04,115.04,114.87,114.93,15658.0,103.9957,103.9957,103.842,103.8962,15658.0
2016-05-04 13:40:00,114.9,115.02,114.86,114.86,15946.0,103.8691,103.9776,103.833,103.833,15946.0
2016-05-04 13:50:00,114.88,114.96,114.77,114.88,42268.0,103.851,103.9234,103.7516,103.851,42268.0
2016-05-04 14:00:00,114.88,115.03,114.82,114.97,19411.0,103.851,103.9866,103.7968,103.9324,19411.0
2016-05-04 14:10:00,114.96,114.99,114.88,114.98,15673.0,103.9234,103.9505,103.851,103.9414,15673.0
2016-05-04 14:20:00,114.99,115.02,114.93,115.0,29175.0,103.9505,103.9776,103.8962,103.9595,29175.0
2016-05-04 14:30:00,114.99,115.04,114.92,115.02,83818.0,103.9505,103.9957,103.8872,103.9776,83818.0
2016-05-04 14:40:00,115.05,115.22,114.91,115.15,55855.0,104.0047,104.1584,103.8782,104.0951,55855.0
2016-05-04 14:50:00,115.12,115.32,115.1,115.26,13864.0,104.068,104.2488,104.0499,104.1946,13864.0
2016-05-04 15:00:00,115.25,115.38,115.19,115.35,26617.0,104.1855,104.303,104.1313,104.2759,26617.0
2016-05-04 15:10:00,115.32,115.55,115.24,115.41,36408.0,104.2488,104.4567,104.1765,104.3302,36408.0
2016-05-04 15:20:00,115.4,115.52,115.35,115.39,28749.0,104.3211,104.4296,104.2759,104.3121,28749.0
2016-05-04 15:30:00,115.41,115.67,115.4,115.42,35813.0,104.3302,104.5652,104.3211,104.3392,35813.0
2016-05-04 15:40:00,115.43,115.68,115.42,115.52,52611.0,104.3482,104.5742,104.3392,104.4296,52611.0
2016-05-04 15:50:00,115.51,115.51,115.22,115.31,110414.0,104.4206,104.4206,104.1584,104.2398,110414.0
2016-05-05 09:30:00,115.32,115.91,114.22,115.82,28314.0,104.2488,104.7822,103.2544,104.7008,28314.0
2016-05-05 09:40:00,115.86,115.93,115.59,115.83,10656.0,104.737,104.8002,104.4929,104.7098,10656.0
2016-05-05 09:50:00,115.83,115.9,115.57,115.7,10177.0,104.7098,104.7731,104.4748,104.5923,10177.0
2016-05-05 10:00:00,115.69,115.86,115.43,115.49,15203.0,104.5833,104.737,104.3482,104.4025,15203.0
2016-05-05 10:10:00,115.53,115.83,115.46,115.49,26607.0,104.4386,104.7098,104.3754,104.4025,26607.0
2016-05-05 10:20:00,115.48,115.71,115.38,115.51,27571.0,104.3934,104.6014,104.303,104.4206,27571.0
2016-05-05 10:30:00,115.53,115.65,115.35,115.45,37952.0,104.4386,104.5471,104.2759,104.3663,37952.0
2016-05-05 10:40:00,115.43,115.44,115.23,115.28,23662.0,104.3482,104.3573,104.1674,104.2126,23662.0
2016-05-05 10:50:00,115.26,115.52,115.26,115.43,23361.0,104.1946,104.4296,104.1946,104.3482,23361.0
2016-05-05 11:00:00,115.45,115.45,115.15,115.15,18158.0,104.3663,104.3663,104.0951,104.0951,18158.0
2016-05-05 11:10:00,115.12,115.34,115.12,115.2,20240.0,104.068,104.2669,104.068,104.1403,20240.0
2016-05-05 11:20:00,115.17,115.17,114.99,115.02,26600.0,104.1132,104.1132,103.9505,103.9776,26600.0
2016-05-05 11:30:00,115.01,115.3,115.01,115.28,29482.0,103.9686,104.2307,103.9686,104.2126,29482.0
2016-05-05 11:40:00,115.29,115.57,115.22,115.5,23966.0,104.2217,104.4748,104.1584,104.4115,23966.0
2016-05-05 11:50:00,115.52,115.55,115.41,115.43,20961.0,104.4296,104.4567,104.3302,104.3482,20961.0
2016-05-05 12:00:00,115.42,115.48,115.3,115.3,8437.0,104.3392,104.3934,104.2307,104.2307,8437.0
2016-05-05 12:10:00,115.3,115.45,115.22,115.35,10727.0,104.2307,104.3663,104.1584,104.2759,10727.0
2016-05-05 12:20:00,115.3,115.34,115.23,115.26,9687.0,104.2307,104.2669,104.1674,104.1946,9687.0
2016-05-05 12:30:00,115.24,115.29,115.11,115.12,9969.0,104.1765,104.2217,104.059,104.068,9969.0
2016-05-05 12:40:00,115.15,115.19,115.01,115.11,9332.0,104.0951,104.1313,103.9686,104.059,9332.0
2016-05-05 12:50:00,115.13,115.13,115.01,115.04,13994.0,104.077,104.077,103.9686,103.9957,13994.0
2016-05-05 13:00:00,115.03,115.15,115.0,115.01,19952.0,103.9866,104.0951,103.9595,103.9686,19952.0
2016-05-05 13:10:00,115.01,115.1,114.99,115.07,21135.0,103.9686,104.0499,103.9505,104.0228,21135.0
2016-05-05 13:20:00,115.07,115.07,114.98,115.03,14789.0,104.0228,104.0228,103.9414,103.9866,14789.0
2016-05-05 13:30:00,115.02,115.08,114.99,115.05,15077.0,103.9776,104.0318,103.9505,104.0047,15077.0
2016-05-05 13:40:00,115.05,115.22,115.02,115.03,7910.0,104.0047,104.1584,103.9776,103.9866,7910.0
2016-05-05 13:50:00,115.03,115.08,115.0,115.07,10048.0,103.9866,104.0318,103.9595,104.0228,10048.0
2016-05-05 14:00:00,115.08,115.28,115.05,115.24,14639.0,104.0318,104.2126,104.0047,104.1765,14639.0
2016-05-05 14:10:00,115.23,115.27,115.12,115.12,10934.0,104.1674,104.2036,104.068,104.068,10934.0
2016-05-05 14:20:00,115.15,115.24,115.13,115.17,13422.0,104.0951,104.1765,104.077,104.1132,13422.0
2016-05-05 14:30:00,115.15,115.23,115.09,115.18,14086.0,104.0951,104.1674,104.0409,104.1222,14086.0
2016-05-05 14:40:00,115.15,115.3,115.15,115.28,17170.0,104.0951,104.2307,104.0951,104.2126,17170.0
2016-05-05 14:50:00,115.31,115.31,114.99,114.99,24341.0,104.2398,104.2398,103.9505,103.9505,24341.0
2016-05-05 15:00:00,114.99,115.08,114.99,115.06,40281.0,103.9505,104.0318,103.9505,104.0138,40281.0
2016-05-05 15:10:00,115.05,115.12,114.9,115.01,41339.0,104.0047,104.068,103.8691,103.9686,41339.0
2016-05-05 15:20:00,115.0,115.07,114.96,115.01,33935.0,103.9595,104.0228,103.9234,103.9686,33935.0
2016-05-05 15:30:00,115.03,115.06,114.95,115.01,58633.0,103.9866,104.0138,103.9143,103.9686,58633.0
2016-05-05 15:40:00,115.02,115.07,114.95,114.97,84637.0,103.9776,104.0228,103.9143,103.9324,84637.0
2016-05-05 15:50:00,114.96,115.07,114.94,115.05,139779.0,103.9234,104.0228,103.9053,104.0047,139779.0
2016-05-06 09:30:00,114.95,115.94,114.33,115.75,69355.0,103.9143,104.8093,103.3538,104.6375,69355.0
2016-05-06 09:40:00,115.65,116.22,115.45,116.05,45943.0,104.5471,105.0624,104.3663,104.9087,45943.0
2016-05-06 09:50:00,116.02,116.31,115.98,116.2,21532.0,104.8816,105.1438,104.8454,105.0443,21532.0
2016-05-06 10:00:00,116.23,116.34,116.11,116.34,42001.0,105.0714,105.1709,104.963,105.1709,42001.0
2016-05-06 10:10:00,116.34,116.6,116.31,116.45,38861.0,105.1709,105.4059,105.1438,105.2703,38861.0
2016-05-06 10:20:00,116.43,116.44,115.92,116.11,23416.0,105.2522,105.2613,104.7912,104.963,23416.0
2016-05-06 10:30:00,116.16,116.72,116.11,116.47,29827.0,105.0082,105.5144,104.963,105.2884,29827.0
2016-05-06 10:40:00,116.47,116.49,116.26,116.37,23431.0,105.2884,105.3065,105.0986,105.198,23431.0
2016-05-06 10:50:00,116.37,116.5,116.26,116.46,28022.0,105.198,105.3155,105.0986,105.2794,28022.0
2016-05-06 11:00:00,116.47,116.75,116.36,116.69,31502.0,105.2884,105.5415,105.189,105.4873,31502.0
2016-05-06 11:10:00,116.7,116.87,116.6,116.87,22009.0,105.4963,105.65,105.4059,105.65,22009.0
2016-05-06 11:20:00,116.84,116.93,116.7,116.73,24393.0,105.6229,105.7042,105.4963,105.5234,24393.0
2016-05-06 11:30:00,116.71,116.96,116.69,116.86,26516.0,105.5054,105.7314,105.4873,105.641,26516.0
2016-05-06 11:40:00,116.87,116.92,116.56,116.57,32710.0,105.65,105.6952,105.3698,105.3788,32710.0
2016-05-06 11:50:00,116.58,116.62,116.49,116.59,21467.0,105.3878,105.424,105.3065,105.3969,21467.0
2016-05-06 12:00:00,116.58,116.62,116.38,116.44,11708.0,105.3878,105.424,105.207,105.2613,11708.0
2016-05-06 12:10:00,116.43,116.53,116.37,116.37,9053.0,105.2522,105.3426,105.198,105.198,9053.0
2016-05-06 12:20:00,116.37,116.51,116.21,116.29,23212.0,105.198,105.3246,105.0534,105.1257,23212.0
2016-05-06 12:30:00,116.29,116.37,116.24,116.33,18551.0,105.1257,105.198,105.0805,105.1618,18551.0
2016-05-06 12:40:00,116.33,116.44,116.27,116.44,24480.0,105.1618,105.2613,105.1076,105.2613,24480.0
2016-05-06 12:50:00,116.39,116.53,116.37,116.49,7316.0,105.2161,105.3426,105.198,105.3065,7316.0
2016-05-06 13:00:00,116.54,116.73,116.52,116.72,6727.0,105.3517,105.5234,105.3336,105.5144,6727.0
2016-05-06 13:10:00,116.76,116.91,116.76,116.85,7086.0,105.5506,105.6862,105.5506,105.6319,7086.0
2016-05-06 13:20:00,116.87,116.96,116.79,116.87,12998.0,105.65,105.7314,105.5777,105.65,12998.0
2016-05-06 13:30:00,116.91,116.96,116.83,116.85,10445.0,105.6862,105.7314,105.6138,105.6319,10445.0
2016-05-06 13:40:00,116.83,116.84,116.7,116.8,26713.0,105.6138,105.6229,105.4963,105.5867,26713.0
2016-05-06 13:50:00,116.79,116.95,116.78,116.95,13618.0,105.5777,105.7223,105.5686,105.7223,13618.0
2016-05-06 14:00:00,116.93,117.09,116.93,117.07,36431.0,105.7042,105.8489,105.7042,105.8308,36431.0
2016-05-06 14:10:00,117.04,117.18,117.02,117.18,30482.0,105.8037,105.9302,105.7856,105.9302,30482.0
2016-05-06 14:20:00,117.2,117.21,117.11,117.17,24152.0,105.9483,105.9574,105.867,105.9212,24152.0
2016-05-06 14:30:00,117.15,117.21,117.08,117.21,42089.0,105.9031,105.9574,105.8398,105.9574,42089.0
2016-05-06 14:40:00,117.21,117.3,117.13,117.21,29695.0,105.9574,106.0387,105.885,105.9574,29695.0
2016-05-06 14:50:00,117.21,117.28,117.16,117.22,30379.0,105.9574,106.0206,105.9122,105.9664,30379.0
2016-05-06 15:00:00,117.22,117.33,117.18,117.21,29644.0,105.9664,106.0658,105.9302,105.9574,29644.0
2016-05-06 15:10:00,117.22,117.23,117.03,117.04,42327.0,105.9664,105.9754,105.7946,105.8037,42327.0
2016-05-06 15:20:00,117.05,117.16,116.99,117.01,45616.0,105.8127,105.9122,105.7585,105.7766,45616.0
2016-05-06 15:30:00,117.02,117.06,116.89,116.98,38509.0,105.7856,105.8218,105.6681,105.7494,38509.0
2016-05-06 15:40:00,116.98,117.01,116.84,116.91,43446.0,105.7494,105.7766,105.6229,105.6862,43446.0
2016-05-06 15:50:00,116.91,117.07,116.85,117.07,86524.0,105.6862,105.8308,105.6319,105.8308,86524.0
2016-05-09 09:30:00,116.57,116.67,116.05,116.34,40838.0,105.3788,105.4692,104.9087,105.1709,40838.0
2016-05-09 09:40:00,116.21,116.54,115.93,115.94,23861.0,105.0534,105.3517,104.8002,104.8093,23861.0
2016-05-09 09:50:00,115.95,116.31,115.87,116.16,17977.0,104.8183,105.1438,104.746,105.0082,17977.0
2016-05-09 10:00:00,116.16,116.42,115.94,116.26,18797.0,105.0082,105.2432,104.8093,105.0986,18797.0
2016-05-09 10:10:00,116.23,116.29,115.86,115.92,14423.0,105.0714,105.1257,104.737,104.7912,14423.0
2016-05-09 10:20:00,115.95,116.04,115.45,115.53,30181.0,104.8183,104.8997,104.3663,104.4386,30181.0
2016-05-09 10:30:00,115.53,115.62,115.26,115.42,26161.0,104.4386,104.52,104.1946,104.3392,26161.0
2016-05-09 10:40:00,115.42,115.78,115.42,115.73,21070.0,104.3392,104.6646,104.3392,104.6194,21070.0
2016-05-09 10:50:00,115.77,115.81,115.64,115.7,26682.0,104.6556,104.6918,104.5381,104.5923,26682.0
2016-05-09 11:00:00,115.67,115.73,115.56,115.58,21980.0,104.5652,104.6194,104.4658,104.4838,21980.0
2016-05-09 11:10:00,115.59,115.6,115.33,115.35,15681.0,104.4929,104.5019,104.2578,104.2759,15681.0
2016-05-09 11:20:00,115.38,115.55,115.35,115.44,28458.0,104.303,104.4567,104.2759,104.3573,28458.0
2016-05-09 11:30:00,115.49,115.64,115.4,115.63,18328.0,104.4025,104.5381,104.3211,104.529,18328.0
2016-05-09 11:40:00,115.57,115.58,115.45,115.49,14094.0,104.4748,104.4838,104.3663,104.4025,14094.0
2016-05-09 11:50:00,115.5,115.55,115.41,115.42,11916.0,104.4115,104.4567,104.3302,104.3392,11916.0
2016-05-09 12:00:00,115.42,115.59,115.4,115.53,15833.0,104.3392,104.4929,104.3211,104.4386,15833.0
2016-05-09 12:10:00,115.5,115.55,115.41,115.55,13512.0,104.4115,104.4567,104.3302,104.4567,13512.0
2016-05-09 12:20:00,115.55,115.65,115.49,115.6,11096.0,104.4567,104.5471,104.4025,104.5019,11096.0
2016-05-09 12:30:00,115.61,115.68,115.52,115.64,19995.0,104.511,104.5742,104.4296,104.5381,19995.0
2016-05-09 12:40:00,115.64,115.7,115.62,115.62,8963.0,104.5381,104.5923,104.52,104.52,8963.0
2016-05-09 12:50:00,115.6,115.66,115.49,115.64,9375.0,104.5019,104.5562,104.4025,104.5381,9375.0
2016-05-09 13:00:00,115.64,115.96,115.64,115.95,14304.0,104.5381,104.8274,104.5381,104.8183,14304.0
2016-05-09 13:10:00,115.95,115.96,115.77,115.77,12250.0,104.8183,104.8274,104.6556,104.6556,12250.0
2016-05-09 13:20:00,115.81,115.91,115.81,115.81,15673.0,104.6918,104.7822,104.6918,104.6918,15673.0
2016-05-09 13:30:00,115.84,115.91,115.76,115.76,9420.0,104.7189,104.7822,104.6466,104.6466,9420.0
2016-05-09 13:40:00,115.76,115.86,115.75,115.81,13878.0,104.6466,104.737,104.6375,104.6918,13878.0
2016-05-09 13:50:00,115.81,115.81,115.64,115.66,9100.0,104.6918,104.6918,104.5381,104.5562,9100.0
2016-05-09 14:00:00,115.68,115.78,115.58,115.65,18911.0,104.5742,104.6646,104.4838,104.5471,18911.0
2016-05-09 14:10:00,115.64,115.64,115.52,115.56,17656.0,104.5381,104.5381,104.4296,104.4658,17656.0
2016-05-09 14:20:00,115.58,115.63,115.52,115.53,15817.0,104.4838,104.529,104.4296,104.4386,15817.0
2016-05-09 14:30:00,115.53,115.65,115.52,115.65,15198.0,104.4386,104.5471,104.4296,104.5471,15198.0
2016-05-09 14:40:00,115.65,115.65,115.58,115.64,13013.0,104.5471,104.5471,104.4838,104.5381,13013.0
2016-05-09 14:50:00,115.64,115.87,115.64,115.77,16071.0,104.5381,104.746,104.5381,104.6556,16071.0
2016-05-09 15:00:00,115.77,115.88,115.77,115.84,24225.0,104.6556,104.755,104.6556,104.7189,24225.0
2016-05-09 15:10:00,115.85,115.87,115.67,115.73,22145.0,104.7279,104.746,104.5652,104.6194,22145.0
2016-05-09 15:20:00,115.73,115.77,115.62,115.63,21981.0,104.6194,104.6556,104.52,104.529,21981.0
2016-05-09 15:30:00,115.63,115.69,115.53,115.54,32151.0,104.529,104.5833,104.4386,104.4477,32151.0
2016-05-09 15:40:00,115.52,115.65,115.5,115.56,50206.0,104.4296,104.5471,104.4115,104.4658,50206.0
2016-05-09 15:50:00,115.55,115.57,115.41,115.48,80150.0,104.4567,104.4748,104.3302,104.3934,80150.0
2016-05-10 09:30:00,116.05,116.49,115.93,116.49,26772.0,104.9087,105.3065,104.8002,105.3065,26772.0
2016-05-10 09:40:00,116.49,116.73,116.29,116.73,25555.0,105.3065,105.5234,105.1257,105.5234,25555.0
2016-05-10 09:50:00,116.77,116.77,116.49,116.6,10683.0,105.5596,105.5596,105.3065,105.4059,10683.0
2016-05-10 10:00:00,116.6,116.62,116.51,116.55,13034.0,105.4059,105.424,105.3246,105.3607,13034.0
2016-05-10 10:10:00,116.51,116.68,116.51,116.57,12203.0,105.3246,105.4782,105.3246,105.3788,12203.0
2016-05-10 10:20:00,116.52,116.62,116.44,116.49,12688.0,105.3336,105.424,105.2613,105.3065,12688.0
2016-05-10 10:30:00,116.52,116.69,116.52,116.61,20372.0,105.3336,105.4873,105.3336,105.415,20372.0
2016-05-10 10:40:00,116.62,116.66,116.56,116.66,17906.0,105.424,105.4602,105.3698,105.4602,17906.0
2016-05-10 10:50:00,116.67,116.68,116.5,116.65,8887.0,105.4692,105.4782,105.3155,105.4511,8887.0
2016-05-10 11:00:00,116.61,116.81,116.61,116.76,8493.0,105.415,105.5958,105.415,105.5506,8493.0
2016-05-10 11:10:00,116.77,116.8,116.68,116.69,10071.0,105.5596,105.5867,105.4782,105.4873,10071.0
2016-05-10 11:20:00,116.69,116.71,116.56,116.68,11130.0,105.4873,105.5054,105.3698,105.4782,11130.0
2016-05-10 11:30:00,116.68,116.81,116.63,116.81,9867.0,105.4782,105.5958,105.433,105.5958,9867.0
2016-05-10 11:40:00,116.79,116.81,116.66,116.72,8825.0,105.5777,105.5958,105.4602,105.5144,8825.0
2016-05-10 11:50:00,116.71,116.85,116.68,116.72,8185.0,105.5054,105.6319,105.4782,105.5144,8185.0
2016-05-10 12:00:00,116.77,116.97,116.77,116.97,8819.0,105.5596,105.7404,105.5596,105.7404,8819.0
2016-05-10 12:10:00,116.95,117.0,116.94,116.99,19505.0,105.7223,105.7675,105.7133,105.7585,19505.0
2016-05-10 12:20:00,117.0,117.0,116.92,117.0,11484.0,105.7675,105.7675,105.6952,105.7675,11484.0
2016-05-10 12:30:00,117.0,117.0,116.86,116.89,20264.0,105.7675,105.7675,105.641,105.6681,20264.0
2016-05-10 12:40:00,116.88,116.88,116.75,116.82,8950.0,105.659,105.659,105.5415,105.6048,8950.0
2016-05-10 12:50:00,116.81,116.98,116.81,116.86,4964.0,105.5958,105.7494,105.5958,105.641,4964.0
2016-05-10 13:00:00,116.87,116.97,116.85,116.85,7182.0,105.65,105.7404,105.6319,105.6319,7182.0
2016-05-10 13:10:00,116.83,116.92,116.8,116.92,5658.0,105.6138,105.6952,105.5867,105.6952,5658.0
2016-05-10 13:20:00,116.88,116.89,116.82,116.83,7698.0,105.659,105.6681,105.6048,105.6138,7698.0
2016-05-10 13:30:00,116.85,116.99,116.83,116.97,8548.0,105.6319,105.7585,105.6138,105.7404,8548.0
2016-05-10 13:40:00,116.95,116.97,116.91,116.94,8549.0,105.7223,105.7404,105.6862,105.7133,8549.0
2016-05-10 13:50:00,116.94,116.98,116.91,116.95,6730.0,105.7133,105.7494,105.6862,105.7223,6730.0
2016-05-10 14:00:00,116.96,117.03,116.91,116.92,25958.0,105.7314,105.7946,105.6862,105.6952,25958.0
2016-05-10 14:10:00,116.92,116.97,116.91,116.92,18813.0,105.6952,105.7404,105.6862,105.6952,18813.0
2016-05-10 14:20:00,116.92,116.95,116.84,116.86,8113.0,105.6952,105.7223,105.6229,105.641,8113.0
2016-05-10 14:30:00,116.85,116.9,116.83,116.87,10745.0,105.6319,105.6771,105.6138,105.65,10745.0
2016-05-10 14:40:00,116.87,116.98,116.86,116.94,7930.0,105.65,105.7494,105.641,105.7133,7930.0
2016-05-10 14:50:00,116.94,116.95,116.79,116.8,10274.0,105.7133,105.7223,105.5777,105.5867,10274.0
2016-05-10 15:00:00,116.79,116.9,116.79,116.89,11101.0,105.5777,105.6771,105.5777,105.6681,11101.0
2016-05-10 15:10:00,116.89,116.98,116.88,116.96,15542.0,105.6681,105.7494,105.659,105.7314,15542.0
2016-05-10 15:20:00,116.95,117.08,116.95,117.0,26641.0,105.7223,105.8398,105.7223,105.7675,26641.0
2016-05-10 15:30:00,117.0,117.02,116.92,116.97,25413.0,105.7675,105.7856,105.6952,105.7404,25413.0
2016-05-10 15:40:00,116.98,117.17,116.96,117.07,55876.0,105.7494,105.9212,105.7314,105.8308,55876.0
2016-05-10 15:50:00,117.08,117.14,117.05,117.1,86559.0,105.8398,105.8941,105.8127,105.8579,86559.0
2016-05-11 09:30:00,117.05,117.49,116.72,117.42,31742.0,105.8127,106.2105,105.5144,106.1472,31742.0
2016-05-11 09:40:00,117.4,117.48,117.15,117.22,47164.0,106.1291,106.2014,105.9031,105.9664,47164.0
2016-05-11 09:50:00,117.22,117.39,117.0,117.28,18177.0,105.9664,106.1201,105.7675,106.0206,18177.0
2016-05-11 10:00:00,117.26,117.39,117.1,117.22,41160.0,106.0026,106.1201,105.8579,105.9664,41160.0
2016-05-11 10:10:00,117.28,117.35,117.09,117.19,12800.0,106.0206,106.0839,105.8489,105.9393,12800.0
2016-05-11 10:20:00,117.21,117.29,117.2,117.27,13985.0,105.9574,106.0297,105.9483,106.0116,13985.0
2016-05-11 10:30:00,117.28,117.49,117.24,117.25,55341.0,106.0206,106.2105,105.9845,105.9935,55341.0
2016-05-11 10:40:00,117.28,117.49,117.18,117.28,29671.0,106.0206,106.2105,105.9302,106.0206,29671.0
2016-05-11 10:50:00,117.28,117.29,117.13,117.14,19694.0,106.0206,106.0297,105.885,105.8941,19694.0
2016-05-11 11:00:00,117.12,117.17,116.84,116.98,23563.0,105.876,105.9212,105.6229,105.7494,23563.0
2016-05-11 11:10:00,116.99,117.12,116.94,116.95,9415.0,105.7585,105.876,105.7133,105.7223,9415.0
2016-05-11 11:20:00,116.92,117.02,116.86,116.86,11729.0,105.6952,105.7856,105.641,105.641,11729.0
2016-05-11 11:30:00,116.85,117.18,116.85,117.06,25345.0,105.6319,105.9302,105.6319,105.8218,25345.0
2016-05-11 11:40:00,117.08,117.16,117.0,117.0,17132.0,105.8398,105.9122,105.7675,105.7675,17132.0
2016-05-11 11:50:00,117.01,117.08,116.94,117.05,13905.0,105.7766,105.8398,105.7133,105.8127,13905.0
2016-05-11 12:00:00,117.02,117.12,116.99,117.1,22802.0,105.7856,105.876,105.7585,105.8579,22802.0
2016-05-11 12:10:00,117.09,117.1,116.98,117.04,16437.0,105.8489,105.8579,105.7494,105.8037,16437.0
2016-05-11 12:20:00,117.03,117.07,116.99,117.04,17414.0,105.7946,105.8308,105.7585,105.8037,17414.0
2016-05-11 12:30:00,117.02,117.07,116.98,117.01,6722.0,105.7856,105.8308,105.7494,105.7766,6722.0
2016-05-11 12:40:00,117.0,117.07,116.91,116.91,9660.0,105.7675,105.8308,105.6862,105.6862,9660.0
2016-05-11 12:50:00,116.92,117.05,116.9,117.05,12900.0,105.6952,105.8127,105.6771,105.8127,12900.0
2016-05-11 13:00:00,117.04,117.14,117.0,117.09,11015.0,105.8037,105.8941,105.7675,105.8489,11015.0
2016-05-11 13:10:00,117.12,117.12,116.98,117.1,16103.0,105.876,105.876,105.7494,105.8579,16103.0
2016-05-11 13:20:00,117.09,117.13,116.94,116.94,11019.0,105.8489,105.885,105.7133,105.7133,11019.0
2016-05-11 13:30:00,116.95,116.98,116.87,116.93,8576.0,105.7223,105.7494,105.65,105.7042,8576.0
2016-05-11 13:40:00,116.94,116.94,116.84,116.89,9860.0,105.7133,105.7133,105.6229,105.6681,9860.0
2016-05-11 13:50:00,116.9,116.92,116.81,116.81,7897.0,105.6771,105.6952,105.5958,105.5958,7897.0
2016-05-11 14:00:00,116.8,116.81,116.64,116.65,11029.0,105.5867,105.5958,105.4421,105.4511,11029.0
2016-05-11 14:10:00,116.66,116.84,116.65,116.84,13651.0,105.4602,105.6229,105.4511,105.6229,13651.0
2016-05-11 14:20:00,116.83,116.9,116.75,116.88,15305.0,105.6138,105.6771,105.5415,105.659,15305.0
2016-05-11 14:30:00,116.88,116.91,116.81,116.91,16926.0,105.659,105.6862,105.5958,105.6862,16926.0
2016-05-11 14:40:00,116.92,116.95,116.77,116.81,14791.0,105.6952,105.7223,105.5596,105.5958,14791.0
2016-05-11 14:50:00,116.77,116.84,116.72,116.72,16210.0,105.5596,105.6229,105.5144,105.5144,16210.0
2016-05-11 15:00:00,116.76,116.84,116.67,116.79,18237.0,105.5506,105.6229,105.4692,105.5777,18237.0
2016-05-11 15:10:00,116.79,116.88,116.72,116.74,18812.0,105.5777,105.659,105.5144,105.5325,18812.0
2016-05-11 15:20:00,116.73,116.83,116.69,116.76,29573.0,105.5234,105.6138,105.4873,105.5506,29573.0
2016-05-11 15:30:00,116.78,116.91,116.74,116.84,44431.0,105.5686,105.6862,105.5325,105.6229,44431.0
2016-05-11 15:40:00,116.84,116.84,116.52,116.62,41270.0,105.6229,105.6229,105.3336,105.424,41270.0
2016-05-11 15:50:00,116.61,116.65,116.5,116.58,75603.0,105.415,105.4511,105.3155,105.3878,75603.0
2016-05-12 09:30:00,117.29,117.75,117.21,117.5,51952.0,106.0297,106.4455,105.9574,106.2195,51952.0
2016-05-12 09:40:00,117.51,117.6,117.07,117.57,25899.0,106.2286,106.3099,105.8308,106.2828,25899.0
2016-05-12 09:50:00,117.59,117.7,117.14,117.32,20670.0,106.3009,106.4003,105.8941,106.0568,20670.0
2016-05-12 10:00:00,117.39,117.48,117.23,117.45,16109.0,106.1201,106.2014,105.9754,106.1743,16109.0
2016-05-12 10:10:00,117.5,117.59,117.29,117.31,24782.0,106.2195,106.3009,106.0297,106.0478,24782.0
2016-05-12 10:20:00,117.29,117.44,117.24,117.31,17037.0,106.0297,106.1653,105.9845,106.0478,17037.0
2016-05-12 10:30:00,117.31,117.32,117.16,117.23,29166.0,106.0478,106.0568,105.9122,105.9754,29166.0
2016-05-12 10:40:00,117.2,117.2,116.99,117.13,15415.0,105.9483,105.9483,105.7585,105.885,15415.0
2016-05-12 10:50:00,117.11,117.39,117.11,117.31,17035.0,105.867,106.1201,105.867,106.0478,17035.0
2016-05-12 11:00:00,117.31,117.33,116.89,116.96,11777.0,106.0478,106.0658,105.6681,105.7314,11777.0
2016-05-12 11:10:00,116.96,117.07,116.86,117.07,13714.0,105.7314,105.8308,105.641,105.8308,13714.0
2016-05-12 11:20:00,117.03,117.11,116.91,116.91,23322.0,105.7946,105.867,105.6862,105.6862,23322.0
2016-05-12 11:30:00,116.93,117.03,116.9,117.0,16019.0,105.7042,105.7946,105.6771,105.7675,16019.0
2016-05-12 11:40:00,117.0,117.01,116.87,116.91,23979.0,105.7675,105.7766,105.65,105.6862,23979.0
2016-05-12 11:50:00,116.94,116.95,116.65,116.67,15130.0,105.7133,105.7223,105.4511,105.4692,15130.0
2016-05-12 12:00:00,116.67,116.83,116.6,116.8,10641.0,105.4692,105.6138,105.4059,105.5867,10641.0
2016-05-12 12:10:00,116.82,116.91,116.79,116.87,13095.0,105.6048,105.6862,105.5777,105.65,13095.0
2016-05-12 12:20:00,116.84,116.9,116.78,116.81,10343.0,105.6229,105.6771,105.5686,105.5958,10343.0
2016-05-12 12:30:00,116.83,116.94,116.76,116.76,10981.0,105.6138,105.7133,105.5506,105.5506,10981.0
2016-05-12 12:40:00,116.76,117.01,116.72,116.98,6383.0,105.5506,105.7766,105.5144,105.7494,6383.0
2016-05-12 12:50:00,116.98,117.09,116.98,117.08,7138.0,105.7494,105.8489,105.7494,105.8398,7138.0
2016-05-12 13:00:00,117.08,117.15,116.94,116.96,6553.0,105.8398,105.9031,105.7133,105.7314,6553.0
2016-05-12 13:10:00,116.96,116.97,116.85,116.91,5868.0,105.7314,105.7404,105.6319,105.6862,5868.0
2016-05-12 13:20:00,116.91,117.04,116.91,117.02,17402.0,105.6862,105.8037,105.6862,105.7856,17402.0
2016-05-12 13:30:00,117.02,117.02,116.81,116.85,5401.0,105.7856,105.7856,105.5958,105.6319,5401.0
2016-05-12 13:40:00,116.86,117.02,116.86,116.95,7878.0,105.641,105.7856,105.641,105.7223,7878.0
2016-05-12 13:50:00,116.94,117.16,116.91,117.16,18808.0,105.7133,105.9122,105.6862,105.9122,18808.0
2016-05-12 14:00:00,117.13,117.24,117.12,117.18,15155.0,105.885,105.9845,105.876,105.9302,15155.0
2016-05-12 14:10:00,117.18,117.39,117.17,117.22,20276.0,105.9302,106.1201,105.9212,105.9664,20276.0
2016-05-12 14:20:00,117.19,117.21,117.06,117.15,11334.0,105.9393,105.9574,105.8218,105.9031,11334.0
2016-05-12 14:30:00,117.12,117.34,117.07,117.34,7347.0,105.876,106.0749,105.8308,106.0749,7347.0
2016-05-12 14:40:00,117.29,117.47,117.21,117.44,10948.0,106.0297,106.1924,105.9574,106.1653,10948.0
2016-05-12 14:50:00,117.39,117.44,117.28,117.3,6310.0,106.1201,106.1653,106.0206,106.0387,6310.0
2016-05-12 15:00:00,117.28,117.34,117.22,117.31,12369.0,106.0206,106.0749,105.9664,106.0478,12369.0
2016-05-12 15:10:00,117.28,117.38,117.23,117.27,14205.0,106.0206,106.111,105.9754,106.0116,14205.0
2016-05-12 15:20:00,117.25,117.34,117.24,117.28,19221.0,105.9935,106.0749,105.9845,106.0206,19221.0
2016-05-12 15:30:00,117.28,117.33,117.21,117.26,20764.0,106.0206,106.0658,105.9574,106.0026,20764.0
2016-05-12 15:40:00,117.27,117.35,117.21,117.34,25605.0,106.0116,106.0839,105.9574,106.0749,25605.0
2016-05-12 15:50:00,117.35,117.35,116.99,117.17,56998.0,106.0839,106.0839,105.7585,105.9212,56998.0
2016-05-13 09:30:00,117.1,117.23,116.53,117.2,29646.0,105.8579,105.9754,105.3426,105.9483,29646.0
2016-05-13 09:40:00,117.19,117.3,116.57,117.07,55587.0,105.9393,106.0387,105.3788,105.8308,55587.0
2016-05-13 09:50:00,117.08,117.22,116.72,116.74,27499.0,105.8398,105.9664,105.5144,105.5325,27499.0
2016-05-13 10:00:00,116.77,116.87,116.41,116.41,12060.0,105.5596,105.65,105.2342,105.2342,12060.0
2016-05-13 10:10:00,116.38,116.54,116.3,116.47,12050.0,105.207,105.3517,105.1347,105.2884,12050.0
2016-05-13 10:20:00,116.46,116.51,116.23,116.4,8701.0,105.2794,105.3246,105.0714,105.2251,8701.0
2016-05-13 10:30:00,116.39,116.53,116.25,116.34,21665.0,105.2161,105.3426,105.0895,105.1709,21665.0
2016-05-13 10:40:00,116.38,116.59,116.31,116.48,13843.0,105.207,105.3969,105.1438,105.2974,13843.0
2016-05-13 10:50:00,116.48,116.66,116.46,116.58,12735.0,105.2974,105.4602,105.2794,105.3878,12735.0
2016-05-13 11:00:00,116.57,116.68,116.49,116.65,29142.0,105.3788,105.4782,105.3065,105.4511,29142.0
2016-05-13 11:10:00,116.67,116.74,116.5,116.56,13802.0,105.4692,105.5325,105.3155,105.3698,13802.0
2016-05-13 11:20:00,116.57,116.65,116.51,116.58,8663.0,105.3788,105.4511,105.3246,105.3878,8663.0
2016-05-13 11:30:00,116.59,116.63,116.46,116.46,13070.0,105.3969,105.433,105.2794,105.2794,13070.0
2016-05-13 11:40:00,116.47,116.5,116.39,116.44,12237.0,105.2884,105.3155,105.2161,105.2613,12237.0
2016-05-13 11:50:00,116.43,116.52,116.41,116.46,12721.0,105.2522,105.3336,105.2342,105.2794,12721.0
2016-05-13 12:00:00,116.47,116.51,116.39,116.43,13569.0,105.2884,105.3246,105.2161,105.2522,13569.0
2016-05-13 12:10:00,116.41,116.82,116.41,116.74,47194.0,105.2342,105.6048,105.2342,105.5325,47194.0
2016-05-13 12:20:00,116.72,116.98,116.57,116.59,50121.0,105.5144,105.7494,105.3788,105.3969,50121.0
2016-05-13 12:30:00,116.59,116.66,116.51,116.56,10659.0,105.3969,105.4602,105.3246,105.3698,10659.0
2016-05-13 12:40:00,116.53,116.55,116.38,116.53,4500.0,105.3426,105.3607,105.207,105.3426,4500.0
2016-05-13 12:50:00,116.53,116.65,116.5,116.65,6099.0,105.3426,105.4511,105.3155,105.4511,6099.0
2016-05-13 13:00:00,116.65,116.66,116.5,116.51,8603.0,105.4511,105.4602,105.3155,105.3246,8603.0
2016-05-13 13:10:00,116.48,116.53,116.44,116.47,12522.0,105.2974,105.3426,105.2613,105.2884,12522.0
2016-05-13 13:20:00,116.43,116.51,116.34,116.34,4140.0,105.2522,105.3246,105.1709,105.1709,4140.0
2016-05-13 13:30:00,116.33,116.41,116.33,116.36,9139.0,105.1618,105.2342,105.1618,105.189,9139.0
2016-05-13 13:40:00,116.37,116.64,116.29,116.47,79965.0,105.198,105.4421,105.1257,105.2884,79965.0
2016-05-13 13:50:00,116.45,116.45,116.01,116.19,13519.0,105.2703,105.2703,104.8726,105.0353,13519.0
2016-05-13 14:00:00,116.15,116.26,116.07,116.15,7935.0,104.9991,105.0986,104.9268,104.9991,7935.0
2016-05-13 14:10:00,116.14,116.26,116.1,116.12,9615.0,104.9901,105.0986,104.9539,104.972,9615.0
2016-05-13 14:20:00,116.14,116.14,115.93,115.96,9461.0,104.9901,104.9901,104.8002,104.8274,9461.0
2016-05-13 14:30:00,115.95,116.0,115.85,115.85,11438.0,104.8183,104.8635,104.7279,104.7279,11438.0
2016-05-13 14:40:00,115.9,116.02,115.71,115.99,41769.0,104.7731,104.8816,104.6014,104.8545,41769.0
2016-05-13 14:50:00,116.0,116.05,115.92,115.99,16863.0,104.8635,104.9087,104.7912,104.8545,16863.0
2016-05-13 15:00:00,115.99,115.99,115.91,115.95,15352.0,104.8545,104.8545,104.7822,104.8183,15352.0
2016-05-13 15:10:00,115.96,116.02,115.93,116.01,14197.0,104.8274,104.8816,104.8002,104.8726,14197.0
2016-05-13 15:20:00,116.01,116.13,116.01,116.1,15353.0,104.8726,104.981,104.8726,104.9539,15353.0
2016-05-13 15:30:00,116.1,116.16,116.07,116.14,24560.0,104.9539,105.0082,104.9268,104.9901,24560.0
2016-05-13 15:40:00,116.15,116.3,116.07,116.16,34300.0,104.9991,105.1347,104.9268,105.0082,34300.0
2016-05-13 15:50:00,116.16,116.16,116.0,116.02,68031.0,105.0082,105.0082,104.8635,104.8816,68031.0
2016-05-16 09:30:00,116.23,117.11,116.23,116.89,18447.0,105.0714,105.867,105.0714,105.6681,18447.0
2016-05-16 09:40:00,117.0,117.2,116.85,117.03,10445.0,105.7675,105.9483,105.6319,105.7946,10445.0
2016-05-16 09:50:00,117.1,117.11,116.85,116.91,8284.0,105.8579,105.867,105.6319,105.6862,8284.0
2016-05-16 10:00:00,116.75,117.07,116.75,117.02,15538.0,105.5415,105.8308,105.5415,105.7856,15538.0
2016-05-16 10:10:00,117.0,117.2,117.0,117.07,11650.0,105.7675,105.9483,105.7675,105.8308,11650.0
2016-05-16 10:20:00,117.08,117.23,116.98,117.16,17511.0,105.8398,105.9754,105.7494,105.9122,17511.0
2016-05-16 10:30:00,117.13,117.32,117.13,117.32,23929.0,105.885,106.0568,105.885,106.0568,23929.0
2016-05-16 10:40:00,117.31,117.34,117.2,117.34,26326.0,106.0478,106.0749,105.9483,106.0749,26326.0
2016-05-16 10:50:00,117.36,117.57,117.36,117.53,14440.0,106.093,106.2828,106.093,106.2466,14440.0
2016-05-16 11:00:00,117.54,117.75,117.54,117.62,29936.0,106.2557,106.4455,106.2557,106.328,29936.0
2016-05-16 11:10:00,117.65,117.79,117.63,117.74,27749.0,106.3551,106.4817,106.337,106.4365,27749.0
2016-05-16 11:20:00,117.74,117.74,117.39,117.6,19930.0,106.4365,106.4365,106.1201,106.3099,19930.0
2016-05-16 11:30:00,117.6,117.76,117.49,117.76,10207.0,106.3099,106.4546,106.2105,106.4546,10207.0
2016-05-16 11:40:00,117.77,117.86,117.75,117.8,6893.0,106.4636,106.545,106.4455,106.4907,6893.0
2016-05-16 11:50:00,117.82,117.87,117.79,117.85,8069.0,106.5088,106.554,106.4817,106.5359,8069.0
2016-05-16 12:00:00,117.84,117.84,117.65,117.75,8706.0,106.5269,106.5269,106.3551,106.4455,8706.0
2016-05-16 12:10:00,117.75,117.86,117.7,117.82,8956.0,106.4455,106.545,106.4003,106.5088,8956.0
2016-05-16 12:20:00,117.84,117.9,117.74,117.74,10984.0,106.5269,106.5811,106.4365,106.4365,10984.0
2016-05-16 12:30:00,117.78,117.87,117.77,117.87,8550.0,106.4726,106.554,106.4636,106.554,8550.0
2016-05-16 12:40:00,117.9,117.92,117.82,117.89,8487.0,106.5811,106.5992,106.5088,106.5721,8487.0
2016-05-16 12:50:00,117.92,117.94,117.87,117.93,4155.0,106.5992,106.6173,106.554,106.6082,4155.0
2016-05-16 13:00:00,117.95,117.98,117.84,117.84,8926.0,106.6263,106.6534,106.5269,106.5269,8926.0
2016-05-16 13:10:00,117.87,117.9,117.85,117.9,5035.0,106.554,106.5811,106.5359,106.5811,5035.0
2016-05-16 13:20:00,117.89,117.98,117.89,117.92,6206.0,106.5721,106.6534,106.5721,106.5992,6206.0
2016-05-16 13:30:00,117.93,117.94,117.82,117.89,9979.0,106.6082,106.6173,106.5088,106.5721,9979.0
2016-05-16 13:40:00,117.89,117.95,117.87,117.94,11155.0,106.5721,106.6263,106.554,106.6173,11155.0
2016-05-16 13:50:00,117.94,118.06,117.92,118.0,41073.0,106.6173,106.7258,106.5992,106.6715,41073.0
2016-05-16 14:00:00,118.0,118.2,117.98,118.16,11283.0,106.6715,106.8523,106.6534,106.8162,11283.0
2016-05-16 14:10:00,118.13,118.21,118.09,118.19,12299.0,106.789,106.8614,106.7529,106.8433,12299.0
2016-05-16 14:20:00,118.21,118.23,118.1,118.15,9001.0,106.8614,106.8794,106.7619,106.8071,9001.0
2016-05-16 14:30:00,118.14,118.22,118.1,118.12,11122.0,106.7981,106.8704,106.7619,106.78,11122.0
2016-05-16 14:40:00,118.15,118.32,118.14,118.32,20156.0,106.8071,106.9608,106.7981,106.9608,20156.0
2016-05-16 14:50:00,118.29,118.31,118.2,118.26,11892.0,106.9337,106.9518,106.8523,106.9066,11892.0
2016-05-16 15:00:00,118.25,118.37,118.23,118.37,24950.0,106.8975,107.006,106.8794,107.006,24950.0
2016-05-16 15:10:00,118.36,118.36,118.18,118.22,17332.0,106.997,106.997,106.8342,106.8704,17332.0
2016-05-16 15:20:00,118.23,118.3,118.19,118.22,13971.0,106.8794,106.9427,106.8433,106.8704,13971.0
2016-05-16 15:30:00,118.23,118.23,118.07,118.18,31327.0,106.8794,106.8794,106.7348,106.8342,31327.0
2016-05-16 15:40:00,118.18,118.24,118.12,118.22,45027.0,106.8342,106.8885,106.78,106.8704,45027.0
2016-05-16 15:50:00,118.22,118.23,118.08,118.16,103493.0,106.8704,106.8794,106.7438,106.8162,103493.0
2016-05-17 09:30:00,117.7,118.17,117.26,117.63,39606.0,106.4003,106.8252,106.0026,106.337,39606.0
2016-05-17 09:40:00,117.59,117.75,117.36,117.65,28653.0,106.3009,106.4455,106.093,106.3551,28653.0
2016-05-17 09:50:00,117.68,117.74,117.49,117.73,29495.0,106.3822,106.4365,106.2105,106.4274,29495.0
2016-05-17 10:00:00,117.73,117.73,117.3,117.32,21136.0,106.4274,106.4274,106.0387,106.0568,21136.0
2016-05-17 10:10:00,117.34,117.56,117.28,117.55,18905.0,106.0749,106.2738,106.0206,106.2647,18905.0
2016-05-17 10:20:00,117.61,117.86,117.51,117.75,42050.0,106.319,106.545,106.2286,106.4455,42050.0
2016-05-17 10:30:00,117.83,117.88,117.55,117.66,29873.0,106.5178,106.563,106.2647,106.3642,29873.0
2016-05-17 10:40:00,117.68,117.79,117.57,117.69,14536.0,106.3822,106.4817,106.2828,106.3913,14536.0
2016-05-17 10:50:00,117.71,117.83,117.66,117.83,11603.0,106.4094,106.5178,106.3642,106.5178,11603.0
2016-05-17 11:00:00,117.82,117.84,117.68,117.75,12445.0,106.5088,106.5269,106.3822,106.4455,12445.0
2016-05-17 11:10:00,117.76,117.86,117.71,117.77,10860.0,106.4546,106.545,106.4094,106.4636,10860.0
2016-05-17 11:20:00,117.72,117.91,117.72,117.75,8625.0,106.4184,106.5902,106.4184,106.4455,8625.0
2016-05-17 11:30:00,117.79,117.95,117.79,117.88,18049.0,106.4817,106.6263,106.4817,106.563,18049.0
2016-05-17 11:40:00,117.88,117.94,117.79,117.94,13395.0,106.563,106.6173,106.4817,106.6173,13395.0
2016-05-17 11:50:00,117.95,118.06,117.95,118.05,8625.0,106.6263,106.7258,106.6263,106.7167,8625.0
2016-05-17 12:00:00,118.02,118.13,117.94,117.97,10853.0,106.6896,106.789,106.6173,106.6444,10853.0
2016-05-17 12:10:00,117.97,118.01,117.8,117.81,34004.0,106.6444,106.6806,106.4907,106.4998,34004.0
2016-05-17 12:20:00,117.79,117.79,117.62,117.69,13423.0,106.4817,106.4817,106.328,106.3913,13423.0
2016-05-17 12:30:00,117.71,117.72,117.47,117.55,11492.0,106.4094,106.4184,106.1924,106.2647,11492.0
2016-05-17 12:40:00,117.6,117.66,117.51,117.51,4654.0,106.3099,106.3642,106.2286,106.2286,4654.0
2016-05-17 12:50:00,117.51,117.54,117.38,117.47,7834.0,106.2286,106.2557,106.111,106.1924,7834.0
2016-05-17 13:00:00,117.48,117.53,117.42,117.49,4383.0,106.2014,106.2466,106.1472,106.2105,4383.0
2016-05-17 13:10:00,117.49,117.58,117.41,117.51,7432.0,106.2105,106.2918,106.1382,106.2286,7432.0
2016-05-17 13:20:00,117.48,117.55,117.45,117.51,5504.0,106.2014,106.2647,106.1743,106.2286,5504.0
2016-05-17 13:30:00,117.48,117.58,117.48,117.52,6668.0,106.2014,106.2918,106.2014,106.2376,6668.0
2016-05-17 13:40:00,117.5,117.59,117.47,117.51,7281.0,106.2195,106.3009,106.1924,106.2286,7281.0
2016-05-17 13:50:00,117.49,117.49,117.21,117.21,7112.0,106.2105,106.2105,105.9574,105.9574,7112.0
2016-05-17 14:00:00,117.25,117.3,117.13,117.13,10035.0,105.9935,106.0387,105.885,105.885,10035.0
2016-05-17 14:10:00,117.13,117.19,116.98,116.99,10989.0,105.885,105.9393,105.7494,105.7585,10989.0
2016-05-17 14:20:00,116.97,116.97,116.81,116.94,14989.0,105.7404,105.7404,105.5958,105.7133,14989.0
2016-05-17 14:30:00,116.94,117.12,116.91,117.06,15252.0,105.7133,105.876,105.6862,105.8218,15252.0
2016-05-17 14:40:00,117.1,117.15,117.05,117.07,12324.0,105.8579,105.9031,105.8127,105.8308,12324.0
2016-05-17 14:50:00,117.08,117.12,116.93,117.08,16778.0,105.8398,105.876,105.7042,105.8398,16778.0
2016-05-17 15:00:00,117.07,117.47,117.0,117.42,24530.0,105.8308,106.1924,105.7675,106.1472,24530.0
2016-05-17 15:10:00,117.41,117.41,117.06,117.06,19101.0,106.1382,106.1382,105.8218,105.8218,19101.0
2016-05-17 15:20:00,117.04,117.14,116.87,116.98,20155.0,105.8037,105.8941,105.65,105.7494,20155.0
2016-05-17 15:30:00,116.92,117.17,116.89,117.15,26470.0,105.6952,105.9212,105.6681,105.9031,26470.0
2016-05-17 15:40:00,117.16,117.19,116.94,117.15,45593.0,105.9122,105.9393,105.7133,105.9031,45593.0
2016-05-17 15:50:00,117.15,117.15,116.98,117.04,73028.0,105.9031,105.9031,105.7494,105.8037,73028.0
2016-05-18 09:30:00,116.65,116.94,116.09,116.82,22916.0,105.4511,105.7133,104.9449,105.6048,22916.0
2016-05-18 09:40:00,116.88,116.99,116.44,116.44,16900.0,105.659,105.7585,105.2613,105.2613,16900.0
2016-05-18 09:50:00,116.49,116.52,116.25,116.33,13763.0,105.3065,105.3336,105.0895,105.1618,13763.0
2016-05-18 10:00:00,116.37,116.6,116.26,116.6,16132.0,105.198,105.4059,105.0986,105.4059,16132.0
2016-05-18 10:10:00,116.6,116.88,116.6,116.81,14181.0,105.4059,105.659,105.4059,105.5958,14181.0
2016-05-18 10:20:00,116.8,117.0,116.74,116.84,11700.0,105.5867,105.7675,105.5325,105.6229,11700.0
2016-05-18 10:30:00,116.82,116.82,116.6,116.7,15226.0,105.6048,105.6048,105.4059,105.4963,15226.0
2016-05-18 10:40:00,116.64,116.85,116.63,116.75,17360.0,105.4421,105.6319,105.433,105.5415,17360.0
2016-05-18 10:50:00,116.78,116.78,116.36,116.42,12636.0,105.5686,105.5686,105.189,105.2432,12636.0
2016-05-18 11:00:00,116.44,116.57,116.36,116.47,22519.0,105.2613,105.3788,105.189,105.2884,22519.0
2016-05-18 11:10:00,116.46,116.53,116.32,116.39,17504.0,105.2794,105.3426,105.1528,105.2161,17504.0
2016-05-18 11:20:00,116.42,116.75,116.4,116.75,26721.0,105.2432,105.5415,105.2251,105.5415,26721.0
2016-05-18 11:30:00,116.71,116.86,116.65,116.77,12450.0,105.5054,105.641,105.4511,105.5596,12450.0
2016-05-18 11:40:00,116.78,116.79,116.67,116.69,5351.0,105.5686,105.5777,105.4692,105.4873,5351.0
2016-05-18 11:50:00,116.67,116.73,116.53,116.54,15336.0,105.4692,105.5234,105.3426,105.3517,15336.0
2016-05-18 12:00:00,116.57,116.59,116.45,116.47,7239.0,105.3788,105.3969,105.2703,105.2884,7239.0
2016-05-18 12:10:00,116.49,116.53,116.43,116.43,11650.0,105.3065,105.3426,105.2522,105.2522,11650.0
2016-05-18 12:20:00,116.49,116.53,116.42,116.42,9819.0,105.3065,105.3426,105.2432,105.2432,9819.0
2016-05-18 12:30:00,116.48,116.54,116.45,116.49,13217.0,105.2974,105.3517,105.2703,105.3065,13217.0
2016-05-18 12:40:00,116.49,116.64,116.43,116.58,6406.0,105.3065,105.4421,105.2522,105.3878,6406.0
2016-05-18 12:50:00,116.56,116.81,116.49,116.81,6633.0,105.3698,105.5958,105.3065,105.5958,6633.0
2016-05-18 13:00:00,116.88,116.94,116.85,116.87,4424.0,105.659,105.7133,105.6319,105.65,4424.0
2016-05-18 13:10:00,116.87,117.0,116.87,116.99,8449.0,105.65,105.7675,105.65,105.7585,8449.0
2016-05-18 13:20:00,116.97,117.14,116.97,116.99,10084.0,105.7404,105.8941,105.7404,105.7585,10084.0
2016-05-18 13:30:00,117.03,117.08,117.01,117.07,14307.0,105.7946,105.8398,105.7766,105.8308,14307.0
2016-05-18 13:40:00,117.07,117.11,117.02,117.07,14910.0,105.8308,105.867,105.7856,105.8308,14910.0
2016-05-18 13:50:00,117.04,117.1,116.91,117.04,9825.0,105.8037,105.8579,105.6862,105.8037,9825.0
2016-05-18 14:00:00,117.0,117.0,116.01,116.4,21525.0,105.7675,105.7675,104.8726,105.2251,21525.0
2016-05-18 14:10:00,116.34,116.34,115.88,116.05,18054.0,105.1709,105.1709,104.755,104.9087,18054.0
2016-05-18 14:20:00,116.06,116.1,115.51,115.58,26127.0,104.9178,104.9539,104.4206,104.4838,26127.0
2016-05-18 14:30:00,115.59,115.91,115.47,115.81,17174.0,104.4929,104.7822,104.3844,104.6918,17174.0
2016-05-18 14:40:00,115.78,115.99,115.74,115.89,15709.0,104.6646,104.8545,104.6285,104.7641,15709.0
2016-05-18 14:50:00,115.91,116.11,115.91,116.04,26538.0,104.7822,104.963,104.7822,104.8997,26538.0
2016-05-18 15:00:00,116.11,116.28,116.05,116.05,19631.0,104.963,105.1166,104.9087,104.9087,19631.0
2016-05-18 15:10:00,116.04,116.04,115.73,115.85,21216.0,104.8997,104.8997,104.6194,104.7279,21216.0
2016-05-18 15:20:00,115.84,115.84,115.56,115.57,23067.0,104.7189,104.7189,104.4658,104.4748,23067.0
2016-05-18 15:30:00,115.55,115.74,115.5,115.5,32575.0,104.4567,104.6285,104.4115,104.4115,32575.0
2016-05-18 15:40:00,115.51,115.95,115.51,115.92,48201.0,104.4206,104.8183,104.4206,104.7912,48201.0
2016-05-18 15:50:00,115.94,116.08,115.82,116.01,72462.0,104.8093,104.9358,104.7008,104.8726,72462.0
2016-05-19 09:30:00,115.86,116.08,115.69,116.02,25625.0,104.737,104.9358,104.5833,104.8816,25625.0
2016-05-19 09:40:00,115.99,116.09,115.67,115.76,23084.0,104.8545,104.9449,104.5652,104.6466,23084.0
2016-05-19 09:50:00,115.83,115.94,115.23,115.26,6772.0,104.7098,104.8093,104.1674,104.1946,6772.0
2016-05-19 10:00:00,115.26,115.43,115.11,115.12,11799.0,104.1946,104.3482,104.059,104.068,11799.0
2016-05-19 10:10:00,115.16,115.19,114.99,115.15,18138.0,104.1042,104.1313,103.9505,104.0951,18138.0
2016-05-19 10:20:00,115.12,115.2,115.0,115.05,18228.0,104.068,104.1403,103.9595,104.0047,18228.0
2016-05-19 10:30:00,115.09,115.29,115.02,115.07,21861.0,104.0409,104.2217,103.9776,104.0228,21861.0
2016-05-19 10:40:00,115.02,115.58,115.02,115.37,23043.0,103.9776,104.4838,103.9776,104.294,23043.0
2016-05-19 10:50:00,115.33,115.33,114.99,115.16,14732.0,104.2578,104.2578,103.9505,104.1042,14732.0
2016-05-19 11:00:00,115.17,115.27,115.01,115.13,14026.0,104.1132,104.2036,103.9686,104.077,14026.0
2016-05-19 11:10:00,115.15,115.38,115.11,115.36,15860.0,104.0951,104.303,104.059,104.285,15860.0
2016-05-19 11:20:00,115.37,115.53,115.29,115.39,9150.0,104.294,104.4386,104.2217,104.3121,9150.0
2016-05-19 11:30:00,115.35,115.38,115.17,115.19,11913.0,104.2759,104.303,104.1132,104.1313,11913.0
2016-05-19 11:40:00,115.23,115.42,115.23,115.42,12992.0,104.1674,104.3392,104.1674,104.3392,12992.0
2016-05-19 11:50:00,115.4,115.72,115.39,115.69,11750.0,104.3211,104.6104,104.3121,104.5833,11750.0
2016-05-19 12:00:00,115.67,115.75,115.62,115.64,9917.0,104.5652,104.6375,104.52,104.5381,9917.0
2016-05-19 12:10:00,115.7,115.83,115.56,115.72,11217.0,104.5923,104.7098,104.4658,104.6104,11217.0
2016-05-19 12:20:00,115.74,115.78,115.58,115.62,9000.0,104.6285,104.6646,104.4838,104.52,9000.0
2016-05-19 12:30:00,115.59,115.65,115.48,115.64,12745.0,104.4929,104.5471,104.3934,104.5381,12745.0
2016-05-19 12:40:00,115.61,115.61,115.5,115.52,8000.0,104.511,104.511,104.4115,104.4296,8000.0
2016-05-19 12:50:00,115.5,115.53,115.37,115.39,16436.0,104.4115,104.4386,104.294,104.3121,16436.0
2016-05-19 13:00:00,115.39,115.54,115.35,115.53,9298.0,104.3121,104.4477,104.2759,104.4386,9298.0
2016-05-19 13:10:00,115.54,115.66,115.51,115.62,7867.0,104.4477,104.5562,104.4206,104.52,7867.0
2016-05-19 13:20:00,115.66,115.67,115.47,115.59,8973.0,104.5562,104.5652,104.3844,104.4929,8973.0
2016-05-19 13:30:00,115.61,115.8,115.58,115.71,12763.0,104.511,104.6827,104.4838,104.6014,12763.0
2016-05-19 13:40:00,115.69,115.86,115.67,115.86,14155.0,104.5833,104.737,104.5652,104.737,14155.0
2016-05-19 13:50:00,115.88,115.9,115.74,115.8,10090.0,104.755,104.7731,104.6285,104.6827,10090.0
2016-05-19 14:00:00,115.81,115.88,115.7,115.83,16918.0,104.6918,104.755,104.5923,104.7098,16918.0
2016-05-19 14:10:00,115.84,116.07,115.84,116.07,12404.0,104.7189,104.9268,104.7189,104.9268,12404.0
2016-05-19 14:20:00,116.09,116.09,115.91,116.04,11714.0,104.9449,104.9449,104.7822,104.8997,11714.0
2016-05-19 14:30:00,116.04,116.04,115.85,115.88,14179.0,104.8997,104.8997,104.7279,104.755,14179.0
2016-05-19 14:40:00,115.88,115.91,115.81,115.91,12286.0,104.755,104.7822,104.6918,104.7822,12286.0
2016-05-19 14:50:00,115.93,115.95,115.77,115.87,16513.0,104.8002,104.8183,104.6556,104.746,16513.0
2016-05-19 15:00:00,115.88,116.09,115.83,116.06,20492.0,104.755,104.9449,104.7098,104.9178,20492.0
2016-05-19 15:10:00,116.05,116.13,115.92,116.07,15890.0,104.9087,104.981,104.7912,104.9268,15890.0
2016-05-19 15:20:00,116.08,116.17,116.0,116.04,23006.0,104.9358,105.0172,104.8635,104.8997,23006.0
2016-05-19 15:30:00,116.04,116.19,115.9,116.19,26030.0,104.8997,105.0353,104.7731,105.0353,26030.0
2016-05-19 15:40:00,116.21,116.27,116.06,116.27,52656.0,105.0534,105.1076,104.9178,105.1076,52656.0
2016-05-19 15:50:00,116.24,116.27,116.12,116.17,95385.0,105.0805,105.1076,104.972,105.0172,95385.0
2016-05-20 09:30:00,116.81,117.42,116.58,117.12,81578.0,105.5958,106.1472,105.3878,105.876,81578.0
2016-05-20 09:40:00,117.01,117.5,117.01,117.39,41854.0,105.7766,106.2195,105.7766,106.1201,41854.0
2016-05-20 09:50:00,117.4,117.58,117.13,117.39,11474.0,106.1291,106.2918,105.885,106.1201,11474.0
2016-05-20 10:00:00,117.39,117.45,117.19,117.37,28986.0,106.1201,106.1743,105.9393,106.102,28986.0
2016-05-20 10:10:00,117.37,117.48,117.35,117.45,21240.0,106.102,106.2014,106.0839,106.1743,21240.0
2016-05-20 10:20:00,117.41,117.41,117.0,117.0,12775.0,106.1382,106.1382,105.7675,105.7675,12775.0
2016-05-20 10:30:00,117.03,117.07,116.93,116.97,11031.0,105.7946,105.8308,105.7042,105.7404,11031.0
2016-05-20 10:40:00,116.96,116.98,116.86,116.86,18305.0,105.7314,105.7494,105.641,105.641,18305.0
2016-05-20 10:50:00,116.87,116.89,116.7,116.73,10866.0,105.65,105.6681,105.4963,105.5234,10866.0
2016-05-20 11:00:00,116.72,116.78,116.65,116.73,10001.0,105.5144,105.5686,105.4511,105.5234,10001.0
2016-05-20 11:10:00,116.74,116.89,116.73,116.88,9096.0,105.5325,105.6681,105.5234,105.659,9096.0
2016-05-20 11:20:00,116.87,116.92,116.83,116.92,8945.0,105.65,105.6952,105.6138,105.6952,8945.0
2016-05-20 11:30:00,116.91,117.01,116.86,116.98,7800.0,105.6862,105.7766,105.641,105.7494,7800.0
2016-05-20 11:40:00,116.98,116.99,116.82,116.83,8220.0,105.7494,105.7585,105.6048,105.6138,8220.0
2016-05-20 11:50:00,116.84,116.86,116.78,116.78,10762.0,105.6229,105.641,105.5686,105.5686,10762.0
2016-05-20 12:00:00,116.77,116.77,116.61,116.67,14416.0,105.5596,105.5596,105.415,105.4692,14416.0
2016-05-20 12:10:00,116.69,116.74,116.59,116.71,11088.0,105.4873,105.5325,105.3969,105.5054,11088.0
2016-05-20 12:20:00,116.72,116.84,116.72,116.84,10733.0,105.5144,105.6229,105.5144,105.6229,10733.0
2016-05-20 12:30:00,116.8,116.93,116.76,116.93,8780.0,105.5867,105.7042,105.5506,105.7042,8780.0
2016-05-20 12:40:00,116.88,116.93,116.85,116.88,7743.0,105.659,105.7042,105.6319,105.659,7743.0
2016-05-20 12:50:00,116.88,116.97,116.84,116.84,5886.0,105.659,105.7404,105.6229,105.6229,5886.0
2016-05-20 13:00:00,116.81,116.82,116.65,116.69,5831.0,105.5958,105.6048,105.4511,105.4873,5831.0
2016-05-20 13:10:00,116.69,116.78,116.68,116.71,10413.0,105.4873,105.5686,105.4782,105.5054,10413.0
2016-05-20 13:20:00,116.73,116.79,116.63,116.64,5441.0,105.5234,105.5777,105.433,105.4421,5441.0
2016-05-20 13:30:00,116.62,116.63,116.52,116.62,9827.0,105.424,105.433,105.3336,105.424,9827.0
2016-05-20 13:40:00,116.61,116.73,116.54,116.58,8319.0,105.415,105.5234,105.3517,105.3878,8319.0
2016-05-20 13:50:00,116.58,116.62,116.55,116.6,10530.0,105.3878,105.424,105.3607,105.4059,10530.0
2016-05-20 14:00:00,116.61,116.74,116.59,116.7,14382.0,105.415,105.5325,105.3969,105.4963,14382.0
2016-05-20 14:10:00,116.69,116.79,116.69,116.69,11490.0,105.4873,105.5777,105.4873,105.4873,11490.0
2016-05-20 14:20:00,116.65,116.89,116.63,116.89,11036.0,105.4511,105.6681,105.433,105.6681,11036.0
2016-05-20 14:30:00,116.88,116.89,116.78,116.81,12178.0,105.659,105.6681,105.5686,105.5958,12178.0
2016-05-20 14:40:00,116.79,116.84,116.74,116.74,17376.0,105.5777,105.6229,105.5325,105.5325,17376.0
2016-05-20 14:50:00,116.71,116.76,116.58,116.6,14315.0,105.5054,105.5506,105.3878,105.4059,14315.0
2016-05-20 15:00:00,116.62,116.64,116.39,116.44,26694.0,105.424,105.4421,105.2161,105.2613,26694.0
2016-05-20 15:10:00,116.43,116.6,116.43,116.49,22694.0,105.2522,105.4059,105.2522,105.3065,22694.0
2016-05-20 15:20:00,116.49,116.56,116.44,116.46,30609.0,105.3065,105.3698,105.2613,105.2794,30609.0
2016-05-20 15:30:00,116.45,116.55,116.43,116.5,35936.0,105.2703,105.3607,105.2522,105.3155,35936.0
2016-05-20 15:40:00,116.5,116.66,116.43,116.45,53592.0,105.3155,105.4602,105.2522,105.2703,53592.0
2016-05-20 15:50:00,116.46,116.71,116.44,116.67,140507.0,105.2794,105.5054,105.2613,105.4692,140507.0
2016-05-23 09:30:00,116.76,116.86,116.19,116.32,20790.0,105.5506,105.641,105.0353,105.1528,20790.0
2016-05-23 09:40:00,116.41,116.54,116.29,116.52,8739.0,105.2342,105.3517,105.1257,105.3336,8739.0
2016-05-23 09:50:00,116.43,116.49,116.27,116.35,19878.0,105.2522,105.3065,105.1076,105.1799,19878.0
2016-05-23 10:00:00,116.37,116.76,116.34,116.68,11282.0,105.198,105.5506,105.1709,105.4782,11282.0
2016-05-23 10:10:00,116.77,116.77,116.51,116.51,6388.0,105.5596,105.5596,105.3246,105.3246,6388.0
2016-05-23 10:20:00,116.57,116.83,116.57,116.68,5150.0,105.3788,105.6138,105.3788,105.4782,5150.0
2016-05-23 10:30:00,116.69,116.73,116.59,116.71,10533.0,105.4873,105.5234,105.3969,105.5054,10533.0
2016-05-23 10:40:00,116.72,116.72,116.55,116.61,10664.0,105.5144,105.5144,105.3607,105.415,10664.0
2016-05-23 10:50:00,116.59,116.64,116.55,116.59,5865.0,105.3969,105.4421,105.3607,105.3969,5865.0
2016-05-23 11:00:00,116.58,116.9,116.57,116.9,26106.0,105.3878,105.6771,105.3788,105.6771,26106.0
2016-05-23 11:10:00,116.9,116.96,116.82,116.82,7293.0,105.6771,105.7314,105.6048,105.6048,7293.0
2016-05-23 11:20:00,116.83,116.95,116.79,116.92,20357.0,105.6138,105.7223,105.5777,105.6952,20357.0
2016-05-23 11:30:00,116.95,116.96,116.65,116.68,6875.0,105.7223,105.7314,105.4511,105.4782,6875.0
2016-05-23 11:40:00,116.68,116.77,116.68,116.76,7347.0,105.4782,105.5596,105.4782,105.5506,7347.0
2016-05-23 11:50:00,116.75,116.79,116.68,116.79,11929.0,105.5415,105.5777,105.4782,105.5777,11929.0
2016-05-23 12:00:00,116.78,116.81,116.73,116.73,7003.0,105.5686,105.5958,105.5234,105.5234,7003.0
2016-05-23 12:10:00,116.73,116.76,116.71,116.73,9111.0,105.5234,105.5506,105.5054,105.5234,9111.0
2016-05-23 12:20:00,116.74,116.9,116.74,116.9,7936.0,105.5325,105.6771,105.5325,105.6771,7936.0
2016-05-23 12:30:00,116.91,116.93,116.82,116.82,4978.0,105.6862,105.7042,105.6048,105.6048,4978.0
2016-05-23 12:40:00,116.81,116.92,116.79,116.92,6818.0,105.5958,105.6952,105.5777,105.6952,6818.0
2016-05-23 12:50:00,116.92,117.04,116.92,117.01,7502.0,105.6952,105.8037,105.6952,105.7766,7502.0
2016-05-23 13:00:00,117.01,117.07,116.92,116.92,6962.0,105.7766,105.8308,105.6952,105.6952,6962.0
2016-05-23 13:10:00,116.92,117.02,116.92,117.0,4648.0,105.6952,105.7856,105.6952,105.7675,4648.0
2016-05-23 13:20:00,117.03,117.06,116.94,116.94,7686.0,105.7946,105.8218,105.7133,105.7133,7686.0
2016-05-23 13:30:00,116.92,116.94,116.87,116.93,7973.0,105.6952,105.7133,105.65,105.7042,7973.0
2016-05-23 13:40:00,116.92,116.93,116.7,116.89,24780.0,105.6952,105.7042,105.4963,105.6681,24780.0
2016-05-23 13:50:00,116.89,116.95,116.85,116.91,13036.0,105.6681,105.7223,105.6319,105.6862,13036.0
2016-05-23 14:00:00,116.94,117.0,116.88,116.98,10226.0,105.7133,105.7675,105.659,105.7494,10226.0
2016-05-23 14:10:00,116.99,117.09,116.97,117.07,5709.0,105.7585,105.8489,105.7404,105.8308,5709.0
2016-05-23 14:20:00,117.08,117.15,116.98,117.15,12867.0,105.8398,105.9031,105.7494,105.9031,12867.0
2016-05-23 14:30:00,117.16,117.17,117.09,117.12,8177.0,105.9122,105.9212,105.8489,105.876,8177.0
2016-05-23 14:40:00,117.12,117.18,117.11,117.13,8781.0,105.876,105.9302,105.867,105.885,8781.0
2016-05-23 14:50:00,117.15,117.18,117.1,117.14,7178.0,105.9031,105.9302,105.8579,105.8941,7178.0
2016-05-23 15:00:00,117.14,117.18,117.1,117.12,9321.0,105.8941,105.9302,105.8579,105.876,9321.0
2016-05-23 15:10:00,117.09,117.12,117.06,117.07,7003.0,105.8489,105.876,105.8218,105.8308,7003.0
2016-05-23 15:20:00,117.07,117.09,117.03,117.06,7602.0,105.8308,105.8489,105.7946,105.8218,7602.0
2016-05-23 15:30:00,117.05,117.14,117.03,117.11,13777.0,105.8127,105.8941,105.7946,105.867,13777.0
2016-05-23 15:40:00,117.08,117.11,116.95,116.99,21020.0,105.8398,105.867,105.7223,105.7585,21020.0
2016-05-23 15:50:00,116.98,116.98,116.82,116.88,45925.0,105.7494,105.7494,105.6048,105.659,45925.0
2016-05-24 09:30:00,117.15,117.55,115.02,117.43,39150.0,105.9031,106.2647,103.9776,106.1562,39150.0
2016-05-24 09:40:00,117.39,117.7,117.15,117.65,13209.0,106.1201,106.4003,105.9031,106.3551,13209.0
2016-05-24 09:50:00,117.68,117.93,117.57,117.88,22068.0,106.3822,106.6082,106.2828,106.563,22068.0
2016-05-24 10:00:00,117.9,118.03,117.78,118.02,38156.0,106.5811,106.6986,106.4726,106.6896,38156.0
2016-05-24 10:10:00,118.02,118.2,117.96,118.2,15192.0,106.6896,106.8523,106.6354,106.8523,15192.0
2016-05-24 10:20:00,118.19,118.37,118.13,118.24,19635.0,106.8433,107.006,106.789,106.8885,19635.0
2016-05-24 10:30:00,118.26,118.55,118.18,118.48,38652.0,106.9066,107.1687,106.8342,107.1054,38652.0
2016-05-24 10:40:00,118.51,118.63,118.42,118.62,16271.0,107.1326,107.241,107.0512,107.232,16271.0
2016-05-24 10:50:00,118.65,118.75,118.63,118.73,22926.0,107.2591,107.3495,107.241,107.3314,22926.0
2016-05-24 11:00:00,118.73,118.87,118.65,118.7,17866.0,107.3314,107.458,107.2591,107.3043,17866.0
2016-05-24 11:10:00,118.71,118.78,118.53,118.56,14916.0,107.3133,107.3766,107.1506,107.1777,14916.0
2016-05-24 11:20:00,118.55,118.68,118.51,118.56,13407.0,107.1687,107.2862,107.1326,107.1777,13407.0
2016-05-24 11:30:00,118.56,118.64,118.5,118.58,16155.0,107.1777,107.2501,107.1235,107.1958,16155.0
2016-05-24 11:40:00,118.59,118.7,118.59,118.64,13755.0,107.2049,107.3043,107.2049,107.2501,13755.0
2016-05-24 11:50:00,118.62,118.69,118.57,118.59,11976.0,107.232,107.2953,107.1868,107.2049,11976.0
2016-05-24 12:00:00,118.58,118.66,118.49,118.66,17835.0,107.1958,107.2681,107.1145,107.2681,17835.0
2016-05-24 12:10:00,118.64,118.69,118.59,118.65,12014.0,107.2501,107.2953,107.2049,107.2591,12014.0
2016-05-24 12:20:00,118.65,118.67,118.52,118.53,14943.0,107.2591,107.2772,107.1416,107.1506,14943.0
2016-05-24 12:30:00,118.52,118.56,118.44,118.55,7690.0,107.1416,107.1777,107.0693,107.1687,7690.0
2016-05-24 12:40:00,118.55,118.58,118.44,118.44,15488.0,107.1687,107.1958,107.0693,107.0693,15488.0
2016-05-24 12:50:00,118.47,118.57,118.46,118.55,14946.0,107.0964,107.1868,107.0874,107.1687,14946.0
2016-05-24 13:00:00,118.56,118.62,118.48,118.49,7498.0,107.1777,107.232,107.1054,107.1145,7498.0
2016-05-24 13:10:00,118.51,118.66,118.51,118.6,11917.0,107.1326,107.2681,107.1326,107.2139,11917.0
2016-05-24 13:20:00,118.61,118.68,118.61,118.67,7586.0,107.2229,107.2862,107.2229,107.2772,7586.0
2016-05-24 13:30:00,118.67,118.73,118.52,118.53,14892.0,107.2772,107.3314,107.1416,107.1506,14892.0
2016-05-24 13:40:00,118.54,118.57,118.4,118.49,12186.0,107.1597,107.1868,107.0331,107.1145,12186.0
2016-05-24 13:50:00,118.5,118.58,118.43,118.53,16762.0,107.1235,107.1958,107.0602,107.1506,16762.0
2016-05-24 14:00:00,118.52,118.59,118.48,118.51,11885.0,107.1416,107.2049,107.1054,107.1326,11885.0
2016-05-24 14:10:00,118.51,118.6,118.43,118.48,17163.0,107.1326,107.2139,107.0602,107.1054,17163.0
2016-05-24 14:20:00,118.46,118.54,118.4,118.49,10255.0,107.0874,107.1597,107.0331,107.1145,10255.0
2016-05-24 14:30:00,118.48,118.6,118.48,118.55,13997.0,107.1054,107.2139,107.1054,107.1687,13997.0
2016-05-24 14:40:00,118.55,118.66,118.51,118.66,12854.0,107.1687,107.2681,107.1326,107.2681,12854.0
2016-05-24 14:50:00,118.66,118.8,118.65,118.71,16439.0,107.2681,107.3947,107.2591,107.3133,16439.0
2016-05-24 15:00:00,118.7,118.86,118.7,118.83,19311.0,107.3043,107.4489,107.3043,107.4218,19311.0
2016-05-24 15:10:00,118.84,118.9,118.8,118.84,19408.0,107.4309,107.4851,107.3947,107.4309,19408.0
2016-05-24 15:20:00,118.83,118.94,118.79,118.84,16915.0,107.4218,107.5213,107.3857,107.4309,16915.0
2016-05-24 15:30:00,118.85,118.86,118.67,118.67,22722.0,107.4399,107.4489,107.2772,107.2772,22722.0
2016-05-24 15:40:00,118.7,118.7,118.56,118.6,31551.0,107.3043,107.3043,107.1777,107.2139,31551.0
2016-05-24 15:50:00,118.62,118.66,118.53,118.55,58104.0,107.232,107.2681,107.1506,107.1687,58104.0
2016-05-25 09:30:00,118.98,119.49,118.64,119.26,48355.0,107.5574,108.0185,107.2501,107.8105,48355.0
2016-05-25 09:40:00,119.25,119.38,119.04,119.15,18238.0,107.8015,107.919,107.6117,107.7111,18238.0
2016-05-25 09:50:00,119.16,119.32,119.13,119.22,19584.0,107.7201,107.8648,107.693,107.7744,19584.0
2016-05-25 10:00:00,119.21,119.47,119.2,119.4,25521.0,107.7653,108.0004,107.7563,107.9371,25521.0
2016-05-25 10:10:00,119.42,119.48,119.32,119.34,56889.0,107.9552,108.0094,107.8648,107.8829,56889.0
2016-05-25 10:20:00,119.35,119.46,119.31,119.4,15900.0,107.8919,107.9913,107.8557,107.9371,15900.0
2016-05-25 10:30:00,119.37,119.47,119.35,119.41,18549.0,107.91,108.0004,107.8919,107.9461,18549.0
2016-05-25 10:40:00,119.43,119.48,119.33,119.48,20516.0,107.9642,108.0094,107.8738,108.0094,20516.0
2016-05-25 10:50:00,119.48,119.5,119.36,119.37,24050.0,108.0094,108.0275,107.9009,107.91,24050.0
2016-05-25 11:00:00,119.36,119.45,119.24,119.24,21403.0,107.9009,107.9823,107.7925,107.7925,21403.0
2016-05-25 11:10:00,119.27,119.27,119.13,119.18,13308.0,107.8196,107.8196,107.693,107.7382,13308.0
2016-05-25 11:20:00,119.21,119.22,119.12,119.13,15062.0,107.7653,107.7744,107.684,107.693,15062.0
2016-05-25 11:30:00,119.14,119.25,119.13,119.18,12336.0,107.7021,107.8015,107.693,107.7382,12336.0
2016-05-25 11:40:00,119.18,119.18,119.08,119.08,10889.0,107.7382,107.7382,107.6478,107.6478,10889.0
2016-05-25 11:50:00,119.09,119.16,119.08,119.1,8547.0,107.6569,107.7201,107.6478,107.6659,8547.0
2016-05-25 12:00:00,119.13,119.18,119.05,119.09,11554.0,107.693,107.7382,107.6207,107.6569,11554.0
2016-05-25 12:10:00,119.07,119.1,118.93,118.94,9812.0,107.6388,107.6659,107.5122,107.5213,9812.0
2016-05-25 12:20:00,118.93,118.95,118.83,118.83,9642.0,107.5122,107.5303,107.4218,107.4218,9642.0
2016-05-25 12:30:00,118.82,118.82,118.72,118.74,10931.0,107.4128,107.4128,107.3224,107.3405,10931.0
2016-05-25 12:40:00,118.73,118.76,118.64,118.65,9363.0,107.3314,107.3585,107.2501,107.2591,9363.0
2016-05-25 12:50:00,118.66,118.75,118.66,118.75,8067.0,107.2681,107.3495,107.2681,107.3495,8067.0
2016-05-25 13:00:00,118.75,118.83,118.74,118.78,17883.0,107.3495,107.4218,107.3405,107.3766,17883.0
2016-05-25 13:10:00,118.78,118.79,118.72,118.75,14117.0,107.3766,107.3857,107.3224,107.3495,14117.0
2016-05-25 13:20:00,118.73,118.75,118.67,118.68,13343.0,107.3314,107.3495,107.2772,107.2862,13343.0
2016-05-25 13:30:00,118.69,118.73,118.64,118.72,20333.0,107.2953,107.3314,107.2501,107.3224,20333.0
2016-05-25 13:40:00,118.71,118.71,118.61,118.64,16375.0,107.3133,107.3133,107.2229,107.2501,16375.0
2016-05-25 13:50:00,118.65,118.68,118.62,118.63,10372.0,107.2591,107.2862,107.232,107.241,10372.0
2016-05-25 14:00:00,118.65,118.66,118.57,118.61,22437.0,107.2591,107.2681,107.1868,107.2229,22437.0
2016-05-25 14:10:00,118.6,118.64,118.56,118.59,11952.0,107.2139,107.2501,107.1777,107.2049,11952.0
2016-05-25 14:20:00,118.58,118.63,118.57,118.6,13196.0,107.1958,107.241,107.1868,107.2139,13196.0
2016-05-25 14:30:00,118.6,118.62,118.57,118.59,22058.0,107.2139,107.232,107.1868,107.2049,22058.0
2016-05-25 14:40:00,118.59,118.63,118.52,118.52,24790.0,107.2049,107.241,107.1416,107.1416,24790.0
2016-05-25 14:50:00,118.5,118.53,118.43,118.45,13095.0,107.1235,107.1506,107.0602,107.0783,13095.0
2016-05-25 15:00:00,118.46,118.52,118.43,118.5,18183.0,107.0874,107.1416,107.0602,107.1235,18183.0
2016-05-25 15:10:00,118.5,118.6,118.43,118.58,29092.0,107.1235,107.2139,107.0602,107.1958,29092.0
2016-05-25 15:20:00,118.61,118.73,118.61,118.72,23724.0,107.2229,107.3314,107.2229,107.3224,23724.0
2016-05-25 15:30:00,118.72,118.73,118.49,118.51,71943.0,107.3224,107.3314,107.1145,107.1326,71943.0
2016-05-25 15:40:00,118.51,118.59,118.47,118.54,37062.0,107.1326,107.2049,107.0964,107.1597,37062.0
2016-05-25 15:50:00,118.54,118.61,118.47,118.49,78958.0,107.1597,107.2229,107.0964,107.1145,78958.0
2016-05-26 09:30:00,118.85,119.09,118.51,118.7,43125.0,107.4399,107.6569,107.1326,107.3043,43125.0
2016-05-26 09:40:00,118.68,118.74,118.54,118.62,12493.0,107.2862,107.3405,107.1597,107.232,12493.0
2016-05-26 09:50:00,118.62,118.62,118.29,118.29,13316.0,107.232,107.232,106.9337,106.9337,13316.0
2016-05-26 10:00:00,118.32,118.68,118.2,118.68,16980.0,106.9608,107.2862,106.8523,107.2862,16980.0
2016-05-26 10:10:00,118.69,118.73,118.61,118.7,15571.0,107.2953,107.3314,107.2229,107.3043,15571.0
2016-05-26 10:20:00,118.66,118.71,118.6,118.7,10917.0,107.2681,107.3133,107.2139,107.3043,10917.0
2016-05-26 10:30:00,118.7,118.7,118.47,118.53,15744.0,107.3043,107.3043,107.0964,107.1506,15744.0
2016-05-26 10:40:00,118.53,118.56,118.31,118.34,10645.0,107.1506,107.1777,106.9518,106.9789,10645.0
2016-05-26 10:50:00,118.32,118.36,118.19,118.19,16355.0,106.9608,106.997,106.8433,106.8433,16355.0
2016-05-26 11:00:00,118.17,118.39,118.15,118.18,15521.0,106.8252,107.0241,106.8071,106.8342,15521.0
2016-05-26 11:10:00,118.18,118.21,118.14,118.19,18617.0,106.8342,106.8614,106.7981,106.8433,18617.0
2016-05-26 11:20:00,118.18,118.24,118.09,118.17,16164.0,106.8342,106.8885,106.7529,106.8252,16164.0
2016-05-26 11:30:00,118.18,118.21,118.12,118.19,15426.0,106.8342,106.8614,106.78,106.8433,15426.0
2016-05-26 11:40:00,118.18,118.2,118.14,118.15,13450.0,106.8342,106.8523,106.7981,106.8071,13450.0
2016-05-26 11:50:00,118.16,118.23,118.15,118.19,16251.0,106.8162,106.8794,106.8071,106.8433,16251.0
2016-05-26 12:00:00,118.2,118.24,118.09,118.17,15490.0,106.8523,106.8885,106.7529,106.8252,15490.0
2016-05-26 12:10:00,118.17,118.19,118.04,118.04,15670.0,106.8252,106.8433,106.7077,106.7077,15670.0
2016-05-26 12:20:00,118.06,118.2,118.06,118.16,32670.0,106.7258,106.8523,106.7258,106.8162,32670.0
2016-05-26 12:30:00,118.19,118.44,118.19,118.44,9748.0,106.8433,107.0693,106.8433,107.0693,9748.0
2016-05-26 12:40:00,118.45,118.45,118.35,118.41,5894.0,107.0783,107.0783,106.9879,107.0422,5894.0
2016-05-26 12:50:00,118.39,118.42,118.28,118.29,4780.0,107.0241,107.0512,106.9246,106.9337,4780.0
2016-05-26 13:00:00,118.31,118.32,118.15,118.15,7530.0,106.9518,106.9608,106.8071,106.8071,7530.0
2016-05-26 13:10:00,118.16,118.21,118.1,118.15,9565.0,106.8162,106.8614,106.7619,106.8071,9565.0
2016-05-26 13:20:00,118.18,118.19,118.12,118.13,5801.0,106.8342,106.8433,106.78,106.789,5801.0
2016-05-26 13:30:00,118.16,118.19,118.14,118.17,6880.0,106.8162,106.8433,106.7981,106.8252,6880.0
2016-05-26 13:40:00,118.17,118.19,118.08,118.14,8450.0,106.8252,106.8433,106.7438,106.7981,8450.0
2016-05-26 13:50:00,118.14,118.19,118.14,118.17,9099.0,106.7981,106.8433,106.7981,106.8252,9099.0
2016-05-26 14:00:00,118.19,118.19,118.14,118.18,45596.0,106.8433,106.8433,106.7981,106.8342,45596.0
2016-05-26 14:10:00,118.19,118.19,118.15,118.19,17319.0,106.8433,106.8433,106.8071,106.8433,17319.0
2016-05-26 14:20:00,118.18,118.2,118.14,118.19,14683.0,106.8342,106.8523,106.7981,106.8433,14683.0
2016-05-26 14:30:00,118.19,118.2,118.12,118.19,11220.0,106.8433,106.8523,106.78,106.8433,11220.0
2016-05-26 14:40:00,118.19,118.19,118.15,118.19,12423.0,106.8433,106.8433,106.8071,106.8433,12423.0
2016-05-26 14:50:00,118.19,118.19,118.12,118.19,10828.0,106.8433,106.8433,106.78,106.8433,10828.0
2016-05-26 15:00:00,118.19,118.31,118.16,118.28,20688.0,106.8433,106.9518,106.8162,106.9246,20688.0
2016-05-26 15:10:00,118.3,118.3,118.2,118.28,16194.0,106.9427,106.9427,106.8523,106.9246,16194.0
2016-05-26 15:20:00,118.27,118.45,118.26,118.34,20763.0,106.9156,107.0783,106.9066,106.9789,20763.0
2016-05-26 15:30:00,118.36,118.37,118.22,118.25,18098.0,106.997,107.006,106.8704,106.8975,18098.0
2016-05-26 15:40:00,118.26,118.32,118.17,118.21,25570.0,106.9066,106.9608,106.8252,106.8614,25570.0
2016-05-26 15:50:00,118.22,118.22,118.16,118.21,45668.0,106.8704,106.8704,106.8162,106.8614,45668.0
2016-05-27 09:30:00,118.2,118.23,117.84,118.18,29021.0,106.8523,106.8794,106.5269,106.8342,29021.0
2016-05-27 09:40:00,118.16,118.2,118.03,118.04,10032.0,106.8162,106.8523,106.6986,106.7077,10032.0
2016-05-27 09:50:00,118.03,118.2,118.02,118.13,7999.0,106.6986,106.8523,106.6896,106.789,7999.0
2016-05-27 10:00:00,118.15,118.22,118.1,118.2,17473.0,106.8071,106.8704,106.7619,106.8523,17473.0
2016-05-27 10:10:00,118.2,118.33,118.13,118.24,11402.0,106.8523,106.9698,106.789,106.8885,11402.0
2016-05-27 10:20:00,118.33,118.52,118.27,118.35,20301.0,106.9698,107.1416,106.9156,106.9879,20301.0
2016-05-27 10:30:00,118.37,118.46,118.35,118.38,10247.0,107.006,107.0874,106.9879,107.015,10247.0
2016-05-27 10:40:00,118.37,118.48,118.34,118.44,6649.0,107.006,107.1054,106.9789,107.0693,6649.0
2016-05-27 10:50:00,118.44,118.51,118.42,118.48,5760.0,107.0693,107.1326,107.0512,107.1054,5760.0
2016-05-27 11:00:00,118.48,118.48,118.29,118.3,4783.0,107.1054,107.1054,106.9337,106.9427,4783.0
2016-05-27 11:10:00,118.3,118.31,118.14,118.24,19998.0,106.9427,106.9518,106.7981,106.8885,19998.0
2016-05-27 11:20:00,118.24,118.43,118.2,118.43,6729.0,106.8885,107.0602,106.8523,107.0602,6729.0
2016-05-27 11:30:00,118.46,118.57,118.44,118.56,6133.0,107.0874,107.1868,107.0693,107.1777,6133.0
2016-05-27 11:40:00,118.56,118.56,118.32,118.37,13275.0,107.1777,107.1777,106.9608,107.006,13275.0
2016-05-27 11:50:00,118.37,118.45,118.33,118.45,7908.0,107.006,107.0783,106.9698,107.0783,7908.0
2016-05-27 12:00:00,118.45,118.54,118.43,118.48,8906.0,107.0783,107.1597,107.0602,107.1054,8906.0
2016-05-27 12:10:00,118.5,118.51,118.38,118.43,16189.0,107.1235,107.1326,107.015,107.0602,16189.0
2016-05-27 12:20:00,118.43,118.47,118.38,118.42,13872.0,107.0602,107.0964,107.015,107.0512,13872.0
2016-05-27 12:30:00,118.42,118.56,118.39,118.46,40094.0,107.0512,107.1777,107.0241,107.0874,40094.0
2016-05-27 12:40:00,118.49,118.58,118.46,118.48,10681.0,107.1145,107.1958,107.0874,107.1054,10681.0
2016-05-27 12:50:00,118.48,118.5,118.45,118.5,11791.0,107.1054,107.1235,107.0783,107.1235,11791.0
2016-05-27 13:00:00,118.52,118.59,118.52,118.54,6718.0,107.1416,107.2049,107.1416,107.1597,6718.0
2016-05-27 13:10:00,118.54,118.55,118.28,118.32,30718.0,107.1597,107.1687,106.9246,106.9608,30718.0
2016-05-27 13:20:00,118.31,118.45,118.26,118.29,9019.0,106.9518,107.0783,106.9066,106.9337,9019.0
2016-05-27 13:30:00,118.28,118.31,118.18,118.19,7456.0,106.9246,106.9518,106.8342,106.8433,7456.0
2016-05-27 13:40:00,118.15,118.31,118.07,118.25,9483.0,106.8071,106.9518,106.7348,106.8975,9483.0
2016-05-27 13:50:00,118.24,118.25,118.16,118.17,6362.0,106.8885,106.8975,106.8162,106.8252,6362.0
2016-05-27 14:00:00,118.15,118.16,118.1,118.13,15957.0,106.8071,106.8162,106.7619,106.789,15957.0
2016-05-27 14:10:00,118.12,118.14,118.06,118.09,17594.0,106.78,106.7981,106.7258,106.7529,17594.0
2016-05-27 14:20:00,118.1,118.18,118.1,118.11,22459.0,106.7619,106.8342,106.7619,106.771,22459.0
2016-05-27 14:30:00,118.12,118.12,118.04,118.09,19389.0,106.78,106.78,106.7077,106.7529,19389.0
2016-05-27 14:40:00,118.1,118.13,118.08,118.12,12562.0,106.7619,106.789,106.7438,106.78,12562.0
2016-05-27 14:50:00,118.12,118.12,118.07,118.11,13801.0,106.78,106.78,106.7348,106.771,13801.0
2016-05-27 15:00:00,118.12,118.18,118.1,118.13,23874.0,106.78,106.8342,106.7619,106.789,23874.0
2016-05-27 15:10:00,118.13,118.15,118.1,118.12,14822.0,106.789,106.8071,106.7619,106.78,14822.0
2016-05-27 15:20:00,118.12,118.16,118.09,118.12,26377.0,106.78,106.8162,106.7529,106.78,26377.0
2016-05-27 15:30:00,118.12,118.2,118.07,118.2,24758.0,106.78,106.8523,106.7348,106.8523,24758.0
2016-05-27 15:40:00,118.22,118.29,118.21,118.25,36077.0,106.8704,106.9337,106.8614,106.8975,36077.0
2016-05-27 15:50:00,118.27,118.34,118.24,118.34,54736.0,106.9156,106.9789,106.8885,106.9789,54736.0
2016-05-31 09:30:00,118.62,118.62,118.14,118.41,18502.0,107.232,107.232,106.7981,107.0422,18502.0
2016-05-31 09:40:00,118.41,118.41,118.1,118.23,22303.0,107.0422,107.0422,106.7619,106.8794,22303.0
2016-05-31 09:50:00,118.25,118.38,118.12,118.13,12661.0,106.8975,107.015,106.78,106.789,12661.0
2016-05-31 10:00:00,118.2,118.43,118.14,118.32,11898.0,106.8523,107.0602,106.7981,106.9608,11898.0
2016-05-31 10:10:00,118.37,118.4,118.07,118.13,8417.0,107.006,107.0331,106.7348,106.789,8417.0
2016-05-31 10:20:00,118.12,118.16,117.85,117.88,16250.0,106.78,106.8162,106.5359,106.563,16250.0
2016-05-31 10:30:00,117.91,117.99,117.67,117.67,12657.0,106.5902,106.6625,106.3732,106.3732,12657.0
2016-05-31 10:40:00,117.66,117.67,117.5,117.65,16176.0,106.3642,106.3732,106.2195,106.3551,16176.0
2016-05-31 10:50:00,117.64,117.68,117.44,117.44,15381.0,106.3461,106.3822,106.1653,106.1653,15381.0
2016-05-31 11:00:00,117.47,117.47,117.3,117.3,17650.0,106.1924,106.1924,106.0387,106.0387,17650.0
2016-05-31 11:10:00,117.29,117.29,116.85,117.12,253016.0,106.0297,106.0297,105.6319,105.876,253016.0
2016-05-31 11:20:00,117.13,117.38,117.13,117.31,17477.0,105.885,106.111,105.885,106.0478,17477.0
2016-05-31 11:30:00,117.28,117.3,117.16,117.2,11206.0,106.0206,106.0387,105.9122,105.9483,11206.0
2016-05-31 11:40:00,117.2,117.35,117.2,117.25,13837.0,105.9483,106.0839,105.9483,105.9935,13837.0
2016-05-31 11:50:00,117.23,117.31,117.23,117.29,11203.0,105.9754,106.0478,105.9754,106.0297,11203.0
2016-05-31 12:00:00,117.29,117.31,117.19,117.25,10041.0,106.0297,106.0478,105.9393,105.9935,10041.0
2016-05-31 12:10:00,117.25,117.29,117.21,117.22,7865.0,105.9935,106.0297,105.9574,105.9664,7865.0
2016-05-31 12:20:00,117.24,117.29,117.2,117.29,9589.0,105.9845,106.0297,105.9483,106.0297,9589.0
2016-05-31 12:30:00,117.31,117.35,117.24,117.24,17957.0,106.0478,106.0839,105.9845,105.9845,17957.0
2016-05-31 12:40:00,117.23,117.24,117.06,117.06,8760.0,105.9754,105.9845,105.8218,105.8218,8760.0
2016-05-31 12:50:00,117.08,117.26,117.08,117.14,10731.0,105.8398,106.0026,105.8398,105.8941,10731.0
2016-05-31 13:00:00,117.15,117.2,117.14,117.15,19100.0,105.9031,105.9483,105.8941,105.9031,19100.0
2016-05-31 13:10:00,117.16,117.36,117.16,117.33,11920.0,105.9122,106.093,105.9122,106.0658,11920.0
2016-05-31 13:20:00,117.34,117.45,117.33,117.45,15266.0,106.0749,106.1743,106.0658,106.1743,15266.0
2016-05-31 13:30:00,117.45,117.45,117.3,117.32,13766.0,106.1743,106.1743,106.0387,106.0568,13766.0
2016-05-31 13:40:00,117.31,117.33,117.12,117.12,25907.0,106.0478,106.0658,105.876,105.876,25907.0
2016-05-31 13:50:00,117.13,117.32,117.12,117.29,8517.0,105.885,106.0568,105.876,106.0297,8517.0
2016-05-31 14:00:00,117.27,117.31,117.13,117.16,16491.0,106.0116,106.0478,105.885,105.9122,16491.0
2016-05-31 14:10:00,117.17,117.17,116.94,116.97,8957.0,105.9212,105.9212,105.7133,105.7404,8957.0
2016-05-31 14:20:00,116.94,117.14,116.94,117.05,8948.0,105.7133,105.8941,105.7133,105.8127,8948.0
2016-05-31 14:30:00,117.05,117.1,117.01,117.01,12191.0,105.8127,105.8579,105.7766,105.7766,12191.0
2016-05-31 14:40:00,117.0,117.0,116.88,116.98,23549.0,105.7675,105.7675,105.659,105.7494,23549.0
2016-05-31 14:50:00,117.0,117.03,116.91,116.91,14487.0,105.7675,105.7946,105.6862,105.6862,14487.0
2016-05-31 15:00:00,116.92,116.99,116.89,116.92,32095.0,105.6952,105.7585,105.6681,105.6952,32095.0
2016-05-31 15:10:00,116.93,117.03,116.89,117.01,36011.0,105.7042,105.7946,105.6681,105.7766,36011.0
2016-05-31 15:20:00,117.02,117.05,116.97,117.0,33330.0,105.7856,105.8127,105.7404,105.7675,33330.0
2016-05-31 15:30:00,116.99,117.09,116.98,117.09,64626.0,105.7585,105.8489,105.7494,105.8489,64626.0
2016-05-31 15:40:00,117.08,117.33,117.07,117.32,61739.0,105.8398,106.0658,105.8308,106.0568,61739.0
2016-05-31 15:50:00,117.32,117.46,117.23,117.24,121515.0,106.0568,106.1834,105.9754,105.9845,121515.0
2016-06-01 09:30:00,117.06,117.25,116.23,116.43,26277.0,105.8218,105.9935,105.0714,105.2522,26277.0
2016-06-01 09:40:00,116.44,116.86,116.39,116.85,4636.0,105.2613,105.641,105.2161,105.6319,4636.0
2016-06-01 09:50:00,116.92,116.94,116.74,116.93,5500.0,105.6952,105.7133,105.5325,105.7042,5500.0
2016-06-01 10:00:00,116.96,117.3,116.81,117.17,11992.0,105.7314,106.0387,105.5958,105.9212,11992.0
2016-06-01 10:10:00,117.2,117.26,117.03,117.05,5952.0,105.9483,106.0026,105.7946,105.8127,5952.0
2016-06-01 10:20:00,117.05,117.25,117.05,117.16,6856.0,105.8127,105.9935,105.8127,105.9122,6856.0
2016-06-01 10:30:00,117.11,117.27,117.07,117.26,19871.0,105.867,106.0116,105.8308,106.0026,19871.0
2016-06-01 10:40:00,117.18,117.31,117.18,117.29,5535.0,105.9302,106.0478,105.9302,106.0297,5535.0
2016-06-01 10:50:00,117.32,117.49,117.28,117.41,11279.0,106.0568,106.2105,106.0206,106.1382,11279.0
2016-06-01 11:00:00,117.41,117.61,117.41,117.6,7311.0,106.1382,106.319,106.1382,106.3099,7311.0
2016-06-01 11:10:00,117.54,117.72,117.53,117.68,10931.0,106.2557,106.4184,106.2466,106.3822,10931.0
2016-06-01 11:20:00,117.7,117.78,117.63,117.64,17268.0,106.4003,106.4726,106.337,106.3461,17268.0
2016-06-01 11:30:00,117.62,117.63,117.48,117.55,15261.0,106.328,106.337,106.2014,106.2647,15261.0
2016-06-01 11:40:00,117.52,117.58,117.44,117.47,5116.0,106.2376,106.2918,106.1653,106.1924,5116.0
2016-06-01 11:50:00,117.47,117.6,117.46,117.57,4261.0,106.1924,106.3099,106.1834,106.2828,4261.0
2016-06-01 12:00:00,117.59,117.75,117.59,117.68,8767.0,106.3009,106.4455,106.3009,106.3822,8767.0
2016-06-01 12:10:00,117.67,117.79,117.67,117.76,10771.0,106.3732,106.4817,106.3732,106.4546,10771.0
2016-06-01 12:20:00,117.76,117.82,117.7,117.74,5913.0,106.4546,106.5088,106.4003,106.4365,5913.0
2016-06-01 12:30:00,117.75,117.85,117.66,117.82,13888.0,106.4455,106.5359,106.3642,106.5088,13888.0
2016-06-01 12:40:00,117.85,117.99,117.84,117.97,7190.0,106.5359,106.6625,106.5269,106.6444,7190.0
2016-06-01 12:50:00,117.96,118.18,117.95,118.14,18077.0,106.6354,106.8342,106.6263,106.7981,18077.0
2016-06-01 13:00:00,118.16,118.21,118.09,118.2,37700.0,106.8162,106.8614,106.7529,106.8523,37700.0
2016-06-01 13:10:00,118.19,118.22,118.13,118.2,15488.0,106.8433,106.8704,106.789,106.8523,15488.0
2016-06-01 13:20:00,118.24,118.25,118.15,118.15,11206.0,106.8885,106.8975,106.8071,106.8071,11206.0
2016-06-01 13:30:00,118.16,118.16,117.86,117.87,19640.0,106.8162,106.8162,106.545,106.554,19640.0
2016-06-01 13:40:00,117.88,118.01,117.84,118.0,9515.0,106.563,106.6806,106.5269,106.6715,9515.0
2016-06-01 13:50:00,118.0,118.1,117.99,118.1,7365.0,106.6715,106.7619,106.6625,106.7619,7365.0
2016-06-01 14:00:00,118.12,118.15,118.03,118.12,13019.0,106.78,106.8071,106.6986,106.78,13019.0
2016-06-01 14:10:00,118.12,118.45,118.1,118.43,17316.0,106.78,107.0783,106.7619,107.0602,17316.0
2016-06-01 14:20:00,118.44,118.49,118.36,118.48,14283.0,107.0693,107.1145,106.997,107.1054,14283.0
2016-06-01 14:30:00,118.48,118.57,118.41,118.47,13488.0,107.1054,107.1868,107.0422,107.0964,13488.0
2016-06-01 14:40:00,118.49,118.56,118.47,118.55,14438.0,107.1145,107.1777,107.0964,107.1687,14438.0
2016-06-01 14:50:00,118.55,118.58,118.49,118.55,9572.0,107.1687,107.1958,107.1145,107.1687,9572.0
2016-06-01 15:00:00,118.57,118.57,118.48,118.48,20668.0,107.1868,107.1868,107.1054,107.1054,20668.0
2016-06-01 15:10:00,118.53,118.58,118.43,118.56,31062.0,107.1506,107.1958,107.0602,107.1777,31062.0
2016-06-01 15:20:00,118.54,118.61,118.49,118.56,17121.0,107.1597,107.2229,107.1145,107.1777,17121.0
2016-06-01 15:30:00,118.56,118.56,118.48,118.52,20380.0,107.1777,107.1777,107.1054,107.1416,20380.0
2016-06-01 15:40:00,118.54,118.56,118.47,118.47,33930.0,107.1597,107.1777,107.0964,107.0964,33930.0
2016-06-01 15:50:00,118.47,118.52,118.36,118.49,54897.0,107.0964,107.1416,106.997,107.1145,54897.0
2016-06-02 09:30:00,117.95,117.97,117.58,117.83,24868.0,106.6263,106.6444,106.2918,106.5178,24868.0
2016-06-02 09:40:00,117.81,117.9,117.56,117.6,10327.0,106.4998,106.5811,106.2738,106.3099,10327.0
2016-06-02 09:50:00,117.56,117.65,117.5,117.61,10152.0,106.2738,106.3551,106.2195,106.319,10152.0
2016-06-02 10:00:00,117.67,117.98,117.64,117.97,15144.0,106.3732,106.6534,106.3461,106.6444,15144.0
2016-06-02 10:10:00,117.99,118.03,117.91,117.91,8600.0,106.6625,106.6986,106.5902,106.5902,8600.0
2016-06-02 10:20:00,117.86,117.95,117.83,117.9,8316.0,106.545,106.6263,106.5178,106.5811,8316.0
2016-06-02 10:30:00,117.9,117.97,117.85,117.97,11659.0,106.5811,106.6444,106.5359,106.6444,11659.0
2016-06-02 10:40:00,117.96,117.96,117.85,117.91,15295.0,106.6354,106.6354,106.5359,106.5902,15295.0
2016-06-02 10:50:00,117.89,117.99,117.89,117.98,11919.0,106.5721,106.6625,106.5721,106.6534,11919.0
2016-06-02 11:00:00,117.99,118.31,117.99,118.28,14664.0,106.6625,106.9518,106.6625,106.9246,14664.0
2016-06-02 11:10:00,118.25,118.27,118.09,118.09,10952.0,106.8975,106.9156,106.7529,106.7529,10952.0
2016-06-02 11:20:00,118.1,118.11,118.0,118.07,11201.0,106.7619,106.771,106.6715,106.7348,11201.0
2016-06-02 11:30:00,118.09,118.33,118.09,118.3,21495.0,106.7529,106.9698,106.7529,106.9427,21495.0
2016-06-02 11:40:00,118.27,118.5,118.27,118.44,11450.0,106.9156,107.1235,106.9156,107.0693,11450.0
2016-06-02 11:50:00,118.45,118.51,118.42,118.48,16396.0,107.0783,107.1326,107.0512,107.1054,16396.0
2016-06-02 12:00:00,118.49,118.52,118.38,118.39,24408.0,107.1145,107.1416,107.015,107.0241,24408.0
2016-06-02 12:10:00,118.36,118.42,118.35,118.4,15478.0,106.997,107.0512,106.9879,107.0331,15478.0
2016-06-02 12:20:00,118.41,118.42,118.33,118.33,5400.0,107.0422,107.0512,106.9698,106.9698,5400.0
2016-06-02 12:30:00,118.33,118.36,118.28,118.36,9217.0,106.9698,106.997,106.9246,106.997,9217.0
2016-06-02 12:40:00,118.36,118.44,118.35,118.44,5632.0,106.997,107.0693,106.9879,107.0693,5632.0
2016-06-02 12:50:00,118.45,118.46,118.4,118.4,8030.0,107.0783,107.0874,107.0331,107.0331,8030.0
2016-06-02 13:00:00,118.41,118.5,118.41,118.46,6981.0,107.0422,107.1235,107.0422,107.0874,6981.0
2016-06-02 13:10:00,118.47,118.48,118.44,118.46,10511.0,107.0964,107.1054,107.0693,107.0874,10511.0
2016-06-02 13:20:00,118.47,118.47,118.33,118.33,6157.0,107.0964,107.0964,106.9698,106.9698,6157.0
2016-06-02 13:30:00,118.33,118.49,118.33,118.47,14077.0,106.9698,107.1145,106.9698,107.0964,14077.0
2016-06-02 13:40:00,118.47,118.47,118.35,118.35,7506.0,107.0964,107.0964,106.9879,106.9879,7506.0
2016-06-02 13:50:00,118.35,118.45,118.34,118.45,6060.0,106.9879,107.0783,106.9789,107.0783,6060.0
2016-06-02 14:00:00,118.49,118.66,118.48,118.63,12137.0,107.1145,107.2681,107.1054,107.241,12137.0
2016-06-02 14:10:00,118.62,118.62,118.46,118.52,6371.0,107.232,107.232,107.0874,107.1416,6371.0
2016-06-02 14:20:00,118.52,118.55,118.46,118.47,7876.0,107.1416,107.1687,107.0874,107.0964,7876.0
2016-06-02 14:30:00,118.47,118.48,118.4,118.44,10478.0,107.0964,107.1054,107.0331,107.0693,10478.0
2016-06-02 14:40:00,118.44,118.53,118.42,118.46,10307.0,107.0693,107.1506,107.0512,107.0874,10307.0
2016-06-02 14:50:00,118.45,118.48,118.38,118.39,6568.0,107.0783,107.1054,107.015,107.0241,6568.0
2016-06-02 15:00:00,118.42,118.54,118.42,118.43,16521.0,107.0512,107.1597,107.0512,107.0602,16521.0
2016-06-02 15:10:00,118.43,118.45,118.37,118.45,14493.0,107.0602,107.0783,107.006,107.0783,14493.0
2016-06-02 15:20:00,118.44,118.64,118.44,118.63,27812.0,107.0693,107.2501,107.0693,107.241,27812.0
2016-06-02 15:30:00,118.63,118.73,118.62,118.71,21551.0,107.241,107.3314,107.232,107.3133,21551.0
2016-06-02 15:40:00,118.71,118.74,118.65,118.69,25595.0,107.3133,107.3405,107.2591,107.2953,25595.0
2016-06-02 15:50:00,118.68,118.86,118.67,118.84,50718.0,107.2862,107.4489,107.2772,107.4309,50718.0
2016-06-03 09:30:00,118.08,118.75,118.03,118.43,57533.0,106.7438,107.3495,106.6986,107.0602,57533.0
2016-06-03 09:40:00,118.51,118.51,118.16,118.21,21164.0,107.1326,107.1326,106.8162,106.8614,21164.0
2016-06-03 09:50:00,118.26,118.34,118.08,118.23,29259.0,106.9066,106.9789,106.7438,106.8794,29259.0
2016-06-03 10:00:00,118.17,118.27,117.93,118.06,38879.0,106.8252,106.9156,106.6082,106.7258,38879.0
2016-06-03 10:10:00,118.07,118.16,118.03,118.06,13575.0,106.7348,106.8162,106.6986,106.7258,13575.0
2016-06-03 10:20:00,118.07,118.07,117.71,117.71,19274.0,106.7348,106.7348,106.4094,106.4094,19274.0
2016-06-03 10:30:00,117.74,118.1,117.73,117.92,27255.0,106.4365,106.7619,106.4274,106.5992,27255.0
2016-06-03 10:40:00,117.92,118.2,117.92,118.2,28880.0,106.5992,106.8523,106.5992,106.8523,28880.0
2016-06-03 10:50:00,118.19,118.39,118.15,118.35,21996.0,106.8433,107.0241,106.8071,106.9879,21996.0
2016-06-03 11:00:00,118.36,118.36,118.13,118.13,18220.0,106.997,106.997,106.789,106.789,18220.0
2016-06-03 11:10:00,118.11,118.24,118.08,118.23,8996.0,106.771,106.8885,106.7438,106.8794,8996.0
2016-06-03 11:20:00,118.24,118.29,118.09,118.15,13165.0,106.8885,106.9337,106.7529,106.8071,13165.0
2016-06-03 11:30:00,118.16,118.48,118.14,118.47,17614.0,106.8162,107.1054,106.7981,107.0964,17614.0
2016-06-03 11:40:00,118.5,118.53,118.33,118.4,13368.0,107.1235,107.1506,106.9698,107.0331,13368.0
2016-06-03 11:50:00,118.4,118.45,118.35,118.41,31640.0,107.0331,107.0783,106.9879,107.0422,31640.0
2016-06-03 12:00:00,118.42,118.48,118.22,118.22,12227.0,107.0512,107.1054,106.8704,106.8704,12227.0
2016-06-03 12:10:00,118.21,118.42,118.21,118.31,17893.0,106.8614,107.0512,106.8614,106.9518,17893.0
2016-06-03 12:20:00,118.31,118.36,118.28,118.33,7472.0,106.9518,106.997,106.9246,106.9698,7472.0
2016-06-03 12:30:00,118.31,118.36,118.13,118.14,9346.0,106.9518,106.997,106.789,106.7981,9346.0
2016-06-03 12:40:00,118.15,118.32,118.15,118.21,21271.0,106.8071,106.9608,106.8071,106.8614,21271.0
2016-06-03 12:50:00,118.2,118.23,117.96,117.99,12431.0,106.8523,106.8794,106.6354,106.6625,12431.0
2016-06-03 13:00:00,118.06,118.31,118.0,118.13,57169.0,106.7258,106.9518,106.6715,106.789,57169.0
2016-06-03 13:10:00,118.11,118.3,118.11,118.29,22787.0,106.771,106.9427,106.771,106.9337,22787.0
2016-06-03 13:20:00,118.3,118.4,118.29,118.29,9998.0,106.9427,107.0331,106.9337,106.9337,9998.0
2016-06-03 13:30:00,118.3,118.4,118.22,118.37,9399.0,106.9427,107.0331,106.8704,107.006,9399.0
2016-06-03 13:40:00,118.37,118.52,118.37,118.42,6176.0,107.006,107.1416,107.006,107.0512,6176.0
2016-06-03 13:50:00,118.42,118.56,118.41,118.55,7183.0,107.0512,107.1777,107.0422,107.1687,7183.0
2016-06-03 14:00:00,118.53,118.59,118.49,118.52,5068.0,107.1506,107.2049,107.1145,107.1416,5068.0
2016-06-03 14:10:00,118.52,118.57,118.45,118.56,8197.0,107.1416,107.1868,107.0783,107.1777,8197.0
2016-06-03 14:20:00,118.56,118.64,118.49,118.64,7629.0,107.1777,107.2501,107.1145,107.2501,7629.0
2016-06-03 14:30:00,118.63,118.81,118.63,118.8,12153.0,107.241,107.4037,107.241,107.3947,12153.0
2016-06-03 14:40:00,118.81,118.89,118.78,118.88,8452.0,107.4037,107.4761,107.3766,107.467,8452.0
2016-06-03 14:50:00,118.88,118.97,118.88,118.89,8627.0,107.467,107.5484,107.467,107.4761,8627.0
2016-06-03 15:00:00,118.86,118.86,118.7,118.78,9186.0,107.4489,107.4489,107.3043,107.3766,9186.0
2016-06-03 15:10:00,118.76,118.76,118.67,118.72,14806.0,107.3585,107.3585,107.2772,107.3224,14806.0
2016-06-03 15:20:00,118.72,118.79,118.69,118.75,14969.0,107.3224,107.3857,107.2953,107.3495,14969.0
2016-06-03 15:30:00,118.72,118.78,118.7,118.76,20889.0,107.3224,107.3766,107.3043,107.3585,20889.0
2016-06-03 15:40:00,118.76,118.88,118.7,118.77,51824.0,107.3585,107.467,107.3043,107.3676,51824.0
2016-06-03 15:50:00,118.77,118.9,118.68,118.79,76746.0,107.3676,107.4851,107.2862,107.3857,76746.0
2016-06-06 09:30:00,119.0,119.33,118.48,119.32,33012.0,107.5755,107.8738,107.1054,107.8648,33012.0
2016-06-06 09:40:00,119.27,119.57,119.21,119.55,7250.0,107.8196,108.0908,107.7653,108.0727,7250.0
2016-06-06 09:50:00,119.56,119.7,119.56,119.64,22755.0,108.0817,108.2083,108.0817,108.1541,22755.0
2016-06-06 10:00:00,119.73,119.84,119.67,119.77,9899.0,108.2354,108.3349,108.1812,108.2716,9899.0
2016-06-06 10:10:00,119.8,119.8,119.45,119.48,10174.0,108.2987,108.2987,107.9823,108.0094,10174.0
2016-06-06 10:20:00,119.5,119.5,119.1,119.18,28289.0,108.0275,108.0275,107.6659,107.7382,28289.0
2016-06-06 10:30:00,119.23,119.46,119.23,119.41,7962.0,107.7834,107.9913,107.7834,107.9461,7962.0
2016-06-06 10:40:00,119.44,119.45,119.18,119.18,16761.0,107.9733,107.9823,107.7382,107.7382,16761.0
2016-06-06 10:50:00,119.19,119.34,119.17,119.32,13415.0,107.7473,107.8829,107.7292,107.8648,13415.0
2016-06-06 11:00:00,119.29,119.33,119.24,119.33,7444.0,107.8377,107.8738,107.7925,107.8738,7444.0
2016-06-06 11:10:00,119.36,119.52,119.3,119.48,16608.0,107.9009,108.0456,107.8467,108.0094,16608.0
2016-06-06 11:20:00,119.51,119.51,119.19,119.21,20727.0,108.0365,108.0365,107.7473,107.7653,20727.0
2016-06-06 11:30:00,119.21,119.28,119.14,119.25,9084.0,107.7653,107.8286,107.7021,107.8015,9084.0
2016-06-06 11:40:00,119.32,119.36,119.3,119.33,5737.0,107.8648,107.9009,107.8467,107.8738,5737.0
2016-06-06 11:50:00,119.32,119.32,119.13,119.13,8470.0,107.8648,107.8648,107.693,107.693,8470.0
2016-06-06 12:00:00,119.13,119.23,119.06,119.16,8374.0,107.693,107.7834,107.6297,107.7201,8374.0
2016-06-06 12:10:00,119.17,119.36,119.16,119.32,26708.0,107.7292,107.9009,107.7201,107.8648,26708.0
2016-06-06 12:20:00,119.35,119.6,119.35,119.6,25130.0,107.8919,108.1179,107.8919,108.1179,25130.0
2016-06-06 12:30:00,119.59,119.78,119.49,119.64,29118.0,108.1089,108.2806,108.0185,108.1541,29118.0
2016-06-06 12:40:00,119.6,119.82,119.58,119.81,31376.0,108.1179,108.3168,108.0998,108.3077,31376.0
2016-06-06 12:50:00,119.78,119.94,119.48,119.94,28132.0,108.2806,108.4253,108.0094,108.4253,28132.0
2016-06-06 13:00:00,119.94,119.94,119.82,119.84,13680.0,108.4253,108.4253,108.3168,108.3349,13680.0
2016-06-06 13:10:00,119.85,120.0,119.85,119.94,45741.0,108.3439,108.4795,108.3439,108.4253,45741.0
2016-06-06 13:20:00,119.94,119.97,119.9,119.93,8888.0,108.4253,108.4524,108.3891,108.4162,8888.0
2016-06-06 13:30:00,119.93,119.95,119.77,119.83,27781.0,108.4162,108.4343,108.2716,108.3258,27781.0
2016-06-06 13:40:00,119.83,119.89,119.82,119.89,12926.0,108.3258,108.3801,108.3168,108.3801,12926.0
2016-06-06 13:50:00,119.89,120.0,119.89,119.93,24628.0,108.3801,108.4795,108.3801,108.4162,24628.0
2016-06-06 14:00:00,119.93,120.01,119.88,119.98,42027.0,108.4162,108.4885,108.371,108.4614,42027.0
2016-06-06 14:10:00,119.97,120.11,119.95,120.06,15971.0,108.4524,108.5789,108.4343,108.5337,15971.0
2016-06-06 14:20:00,120.09,120.11,120.03,120.09,22361.0,108.5609,108.5789,108.5066,108.5609,22361.0
2016-06-06 14:30:00,120.08,120.25,120.06,120.07,22057.0,108.5518,108.7055,108.5337,108.5428,22057.0
2016-06-06 14:40:00,120.07,120.18,120.05,120.16,16171.0,108.5428,108.6422,108.5247,108.6241,16171.0
2016-06-06 14:50:00,120.15,120.23,120.14,120.15,14854.0,108.6151,108.6874,108.6061,108.6151,14854.0
2016-06-06 15:00:00,120.16,120.18,120.11,120.15,19300.0,108.6241,108.6422,108.5789,108.6151,19300.0
2016-06-06 15:10:00,120.15,120.29,120.15,120.17,30077.0,108.6151,108.7417,108.6151,108.6332,30077.0
2016-06-06 15:20:00,120.19,120.26,120.17,120.23,23218.0,108.6513,108.7145,108.6332,108.6874,23218.0
2016-06-06 15:30:00,120.22,120.31,120.17,120.29,33710.0,108.6784,108.7597,108.6332,108.7417,33710.0
2016-06-06 15:40:00,120.27,120.34,120.16,120.28,49707.0,108.7236,108.7869,108.6241,108.7326,49707.0
2016-06-06 15:50:00,120.27,120.27,120.11,120.15,91614.0,108.7236,108.7236,108.5789,108.6151,91614.0
2016-06-07 09:30:00,120.25,120.89,119.71,120.89,43156.0,108.7055,109.2841,108.2173,109.2841,43156.0
2016-06-07 09:40:00,120.89,120.97,120.54,120.69,25223.0,109.2841,109.3564,108.9677,109.1033,25223.0
2016-06-07 09:50:00,120.68,120.68,120.4,120.57,14721.0,109.0942,109.0942,108.8411,108.9948,14721.0
2016-06-07 10:00:00,120.57,120.58,120.43,120.48,11200.0,108.9948,109.0038,108.8682,108.9134,11200.0
2016-06-07 10:10:00,120.48,120.49,120.37,120.49,9065.0,108.9134,108.9225,108.814,108.9225,9065.0
2016-06-07 10:20:00,120.5,120.51,120.21,120.29,14816.0,108.9315,108.9405,108.6693,108.7417,14816.0
2016-06-07 10:30:00,120.33,120.38,120.31,120.36,13006.0,108.7778,108.823,108.7597,108.8049,13006.0
2016-06-07 10:40:00,120.36,120.42,120.3,120.37,7938.0,108.8049,108.8592,108.7507,108.814,7938.0
2016-06-07 10:50:00,120.35,120.45,120.26,120.41,10147.0,108.7959,108.8863,108.7145,108.8501,10147.0
2016-06-07 11:00:00,120.41,120.41,120.2,120.34,6566.0,108.8501,108.8501,108.6603,108.7869,6566.0
2016-06-07 11:10:00,120.38,120.46,120.38,120.41,7836.0,108.823,108.8953,108.823,108.8501,7836.0
2016-06-07 11:20:00,120.42,120.47,120.36,120.43,11200.0,108.8592,108.9044,108.8049,108.8682,11200.0
2016-06-07 11:30:00,120.45,120.56,120.41,120.42,13311.0,108.8863,108.9857,108.8501,108.8592,13311.0
2016-06-07 11:40:00,120.41,120.59,120.41,120.53,9670.0,108.8501,109.0129,108.8501,108.9586,9670.0
2016-06-07 11:50:00,120.53,120.61,120.52,120.58,6796.0,108.9586,109.0309,108.9496,109.0038,6796.0
2016-06-07 12:00:00,120.58,120.58,120.46,120.53,8469.0,109.0038,109.0038,108.8953,108.9586,8469.0
2016-06-07 12:10:00,120.54,120.74,120.53,120.64,16861.0,108.9677,109.1485,108.9586,109.0581,16861.0
2016-06-07 12:20:00,120.65,120.79,120.65,120.79,14739.0,109.0671,109.1937,109.0671,109.1937,14739.0
2016-06-07 12:30:00,120.79,120.89,120.74,120.74,15868.0,109.1937,109.2841,109.1485,109.1485,15868.0
2016-06-07 12:40:00,120.74,120.75,120.62,120.63,4280.0,109.1485,109.1575,109.04,109.049,4280.0
2016-06-07 12:50:00,120.63,120.66,120.53,120.66,7751.0,109.049,109.0761,108.9586,109.0761,7751.0
2016-06-07 13:00:00,120.68,120.79,120.68,120.73,19226.0,109.0942,109.1937,109.0942,109.1394,19226.0
2016-06-07 13:10:00,120.73,120.78,120.71,120.71,6209.0,109.1394,109.1846,109.1213,109.1213,6209.0
2016-06-07 13:20:00,120.73,120.78,120.65,120.7,9473.0,109.1394,109.1846,109.0671,109.1123,9473.0
2016-06-07 13:30:00,120.67,120.76,120.67,120.76,6719.0,109.0852,109.1665,109.0852,109.1665,6719.0
2016-06-07 13:40:00,120.8,120.83,120.75,120.77,14249.0,109.2027,109.2298,109.1575,109.1756,14249.0
2016-06-07 13:50:00,120.77,120.77,120.63,120.71,5974.0,109.1756,109.1756,109.049,109.1213,5974.0
2016-06-07 14:00:00,120.71,120.81,120.71,120.79,10526.0,109.1213,109.2117,109.1213,109.1937,10526.0
2016-06-07 14:10:00,120.8,120.81,120.69,120.69,9817.0,109.2027,109.2117,109.1033,109.1033,9817.0
2016-06-07 14:20:00,120.69,120.76,120.65,120.68,15561.0,109.1033,109.1665,109.0671,109.0942,15561.0
2016-06-07 14:30:00,120.71,120.72,120.62,120.7,9817.0,109.1213,109.1304,109.04,109.1123,9817.0
2016-06-07 14:40:00,120.7,120.75,120.68,120.72,10333.0,109.1123,109.1575,109.0942,109.1304,10333.0
2016-06-07 14:50:00,120.72,120.76,120.66,120.67,9934.0,109.1304,109.1665,109.0761,109.0852,9934.0
2016-06-07 15:00:00,120.67,120.76,120.66,120.72,18819.0,109.0852,109.1665,109.0761,109.1304,18819.0
2016-06-07 15:10:00,120.71,120.77,120.69,120.71,16131.0,109.1213,109.1756,109.1033,109.1213,16131.0
2016-06-07 15:20:00,120.72,120.72,120.6,120.72,17782.0,109.1304,109.1304,109.0219,109.1304,17782.0
2016-06-07 15:30:00,120.72,120.85,120.71,120.76,41901.0,109.1304,109.2479,109.1213,109.1665,41901.0
2016-06-07 15:40:00,120.75,120.76,120.64,120.72,84001.0,109.1575,109.1665,109.0581,109.1304,84001.0
2016-06-07 15:50:00,120.71,120.8,120.71,120.79,116229.0,109.1213,109.2027,109.1213,109.1937,116229.0
2016-06-08 09:30:00,121.0,121.13,120.4,121.08,62810.0,109.3835,109.501,108.8411,109.4558,62810.0
2016-06-08 09:40:00,121.08,121.31,120.97,121.14,21107.0,109.4558,109.6637,109.3564,109.5101,21107.0
2016-06-08 09:50:00,121.14,121.26,121.09,121.21,28176.0,109.5101,109.6185,109.4649,109.5733,28176.0
2016-06-08 10:00:00,121.16,121.24,121.11,121.19,18222.0,109.5281,109.6005,109.4829,109.5553,18222.0
2016-06-08 10:10:00,121.19,121.37,121.03,121.3,32741.0,109.5553,109.718,109.4106,109.6547,32741.0
2016-06-08 10:20:00,121.27,121.59,121.25,121.55,33483.0,109.6276,109.9169,109.6095,109.8807,33483.0
2016-06-08 10:30:00,121.55,121.78,121.47,121.59,25835.0,109.8807,110.0886,109.8084,109.9169,25835.0
2016-06-08 10:40:00,121.6,121.73,121.6,121.66,10684.0,109.9259,110.0434,109.9259,109.9801,10684.0
2016-06-08 10:50:00,121.66,121.7,121.5,121.56,23259.0,109.9801,110.0163,109.8355,109.8897,23259.0
2016-06-08 11:00:00,121.54,121.54,121.29,121.3,23911.0,109.8717,109.8717,109.6457,109.6547,23911.0
2016-06-08 11:10:00,121.3,121.41,121.19,121.33,13663.0,109.6547,109.7541,109.5553,109.6818,13663.0
2016-06-08 11:20:00,121.31,121.5,121.3,121.48,12009.0,109.6637,109.8355,109.6547,109.8174,12009.0
2016-06-08 11:30:00,121.51,121.65,121.46,121.53,19435.0,109.8445,109.9711,109.7993,109.8626,19435.0
2016-06-08 11:40:00,121.56,121.56,121.4,121.48,11012.0,109.8897,109.8897,109.7451,109.8174,11012.0
2016-06-08 11:50:00,121.48,121.49,121.43,121.44,7116.0,109.8174,109.8265,109.7722,109.7813,7116.0
2016-06-08 12:00:00,121.45,121.5,121.44,121.5,9655.0,109.7903,109.8355,109.7813,109.8355,9655.0
2016-06-08 12:10:00,121.52,121.54,121.4,121.44,10432.0,109.8536,109.8717,109.7451,109.7813,10432.0
2016-06-08 12:20:00,121.44,121.48,121.4,121.4,9031.0,109.7813,109.8174,109.7451,109.7451,9031.0
2016-06-08 12:30:00,121.41,121.41,121.31,121.36,9565.0,109.7541,109.7541,109.6637,109.7089,9565.0
2016-06-08 12:40:00,121.37,121.43,121.37,121.43,13451.0,109.718,109.7722,109.718,109.7722,13451.0
2016-06-08 12:50:00,121.44,121.5,121.42,121.44,9840.0,109.7813,109.8355,109.7632,109.7813,9840.0
2016-06-08 13:00:00,121.45,121.5,121.38,121.38,11515.0,109.7903,109.8355,109.727,109.727,11515.0
2016-06-08 13:10:00,121.39,121.47,121.36,121.47,10122.0,109.7361,109.8084,109.7089,109.8084,10122.0
2016-06-08 13:20:00,121.47,121.48,121.4,121.42,11881.0,109.8084,109.8174,109.7451,109.7632,11881.0
2016-06-08 13:30:00,121.4,121.44,121.36,121.44,10615.0,109.7451,109.7813,109.7089,109.7813,10615.0
2016-06-08 13:40:00,121.44,121.47,121.42,121.46,11375.0,109.7813,109.8084,109.7632,109.7993,11375.0
2016-06-08 13:50:00,121.48,121.51,121.45,121.47,10802.0,109.8174,109.8445,109.7903,109.8084,10802.0
2016-06-08 14:00:00,121.46,121.47,121.4,121.43,15184.0,109.7993,109.8084,109.7451,109.7722,15184.0
2016-06-08 14:10:00,121.45,121.61,121.43,121.57,11440.0,109.7903,109.9349,109.7722,109.8988,11440.0
2016-06-08 14:20:00,121.59,121.69,121.58,121.68,12452.0,109.9169,110.0073,109.9078,109.9982,12452.0
2016-06-08 14:30:00,121.69,121.7,121.65,121.67,13122.0,110.0073,110.0163,109.9711,109.9892,13122.0
2016-06-08 14:40:00,121.67,121.67,121.58,121.59,13764.0,109.9892,109.9892,109.9078,109.9169,13764.0
2016-06-08 14:50:00,121.59,121.71,121.55,121.67,39575.0,109.9169,110.0253,109.8807,109.9892,39575.0
2016-06-08 15:00:00,121.66,121.74,121.65,121.66,22971.0,109.9801,110.0525,109.9711,109.9801,22971.0
2016-06-08 15:10:00,121.67,121.68,121.61,121.68,26436.0,109.9892,109.9982,109.9349,109.9982,26436.0
2016-06-08 15:20:00,121.69,121.71,121.58,121.62,44877.0,110.0073,110.0253,109.9078,109.944,44877.0
2016-06-08 15:30:00,121.62,121.77,121.6,121.76,44727.0,109.944,110.0796,109.9259,110.0705,44727.0
2016-06-08 15:40:00,121.77,121.81,121.73,121.75,55231.0,110.0796,110.1157,110.0434,110.0615,55231.0
2016-06-08 15:50:00,121.76,121.76,121.48,121.56,87459.0,110.0705,110.0705,109.8174,109.8897,87459.0
2016-06-09 09:30:00,121.14,121.48,120.6,121.15,51589.0,109.5101,109.8174,109.0219,109.5191,51589.0
2016-06-09 09:40:00,121.2,121.24,120.88,121.19,7828.0,109.5643,109.6005,109.275,109.5553,7828.0
2016-06-09 09:50:00,121.19,121.39,121.19,121.36,11807.0,109.5553,109.7361,109.5553,109.7089,11807.0
2016-06-09 10:00:00,121.29,121.29,120.91,120.94,28549.0,109.6457,109.6457,109.3021,109.3293,28549.0
2016-06-09 10:10:00,120.94,120.96,120.84,120.91,26641.0,109.3293,109.3473,109.2389,109.3021,26641.0
2016-06-09 10:20:00,120.89,120.97,120.81,120.82,19645.0,109.2841,109.3564,109.2117,109.2208,19645.0
2016-06-09 10:30:00,120.83,120.86,120.64,120.7,21278.0,109.2298,109.2569,109.0581,109.1123,21278.0
2016-06-09 10:40:00,120.7,120.77,120.67,120.69,16769.0,109.1123,109.1756,109.0852,109.1033,16769.0
2016-06-09 10:50:00,120.71,120.84,120.69,120.84,27035.0,109.1213,109.2389,109.1033,109.2389,27035.0
2016-06-09 11:00:00,120.84,120.88,120.76,120.81,26649.0,109.2389,109.275,109.1665,109.2117,26649.0
2016-06-09 11:10:00,120.82,120.92,120.79,120.84,14840.0,109.2208,109.3112,109.1937,109.2389,14840.0
2016-06-09 11:20:00,120.83,120.83,120.54,120.54,14032.0,109.2298,109.2298,108.9677,108.9677,14032.0
2016-06-09 11:30:00,120.51,120.56,120.48,120.5,40607.0,108.9405,108.9857,108.9134,108.9315,40607.0
2016-06-09 11:40:00,120.52,120.57,120.49,120.52,21845.0,108.9496,108.9948,108.9225,108.9496,21845.0
2016-06-09 11:50:00,120.53,120.58,120.48,120.54,18434.0,108.9586,109.0038,108.9134,108.9677,18434.0
2016-06-09 12:00:00,120.55,120.68,120.55,120.65,5220.0,108.9767,109.0942,108.9767,109.0671,5220.0
2016-06-09 12:10:00,120.64,120.68,120.58,120.63,8895.0,109.0581,109.0942,109.0038,109.049,8895.0
2016-06-09 12:20:00,120.64,120.7,120.62,120.63,7912.0,109.0581,109.1123,109.04,109.049,7912.0
2016-06-09 12:30:00,120.62,120.63,120.55,120.56,12773.0,109.04,109.049,108.9767,108.9857,12773.0
2016-06-09 12:40:00,120.57,120.62,120.51,120.54,11477.0,108.9948,109.04,108.9405,108.9677,11477.0
2016-06-09 12:50:00,120.53,120.61,120.51,120.59,5510.0,108.9586,109.0309,108.9405,109.0129,5510.0
2016-06-09 13:00:00,120.57,120.58,120.53,120.56,8766.0,108.9948,109.0038,108.9586,108.9857,8766.0
2016-06-09 13:10:00,120.56,120.74,120.55,120.7,13289.0,108.9857,109.1485,108.9767,109.1123,13289.0
2016-06-09 13:20:00,120.71,120.71,120.64,120.64,5361.0,109.1213,109.1213,109.0581,109.0581,5361.0
2016-06-09 13:30:00,120.68,120.77,120.68,120.69,6292.0,109.0942,109.1756,109.0942,109.1033,6292.0
2016-06-09 13:40:00,120.68,120.71,120.64,120.69,7895.0,109.0942,109.1213,109.0581,109.1033,7895.0
2016-06-09 13:50:00,120.69,120.74,120.61,120.65,10569.0,109.1033,109.1485,109.0309,109.0671,10569.0
2016-06-09 14:00:00,120.65,120.69,120.64,120.66,7791.0,109.0671,109.1033,109.0581,109.0761,7791.0
2016-06-09 14:10:00,120.68,120.81,120.68,120.8,11038.0,109.0942,109.2117,109.0942,109.2027,11038.0
2016-06-09 14:20:00,120.78,120.88,120.75,120.78,12608.0,109.1846,109.275,109.1575,109.1846,12608.0
2016-06-09 14:30:00,120.78,120.88,120.77,120.87,11965.0,109.1846,109.275,109.1756,109.266,11965.0
2016-06-09 14:40:00,120.87,120.91,120.79,120.79,6295.0,109.266,109.3021,109.1937,109.1937,6295.0
2016-06-09 14:50:00,120.81,120.89,120.75,120.81,14971.0,109.2117,109.2841,109.1575,109.2117,14971.0
2016-06-09 15:00:00,120.82,120.94,120.82,120.89,11793.0,109.2208,109.3293,109.2208,109.2841,11793.0
2016-06-09 15:10:00,120.89,120.89,120.79,120.83,12846.0,109.2841,109.2841,109.1937,109.2298,12846.0
2016-06-09 15:20:00,120.82,120.85,120.78,120.8,10479.0,109.2208,109.2479,109.1846,109.2027,10479.0
2016-06-09 15:30:00,120.79,120.82,120.76,120.81,13543.0,109.1937,109.2208,109.1665,109.2117,13543.0
2016-06-09 15:40:00,120.82,120.84,120.76,120.81,35743.0,109.2208,109.2389,109.1665,109.2117,35743.0
2016-06-09 15:50:00,120.81,120.85,120.77,120.78,60890.0,109.2117,109.2479,109.1756,109.1846,60890.0
2016-06-10 09:30:00,120.06,120.06,119.73,119.87,39950.0,108.5337,108.5337,108.2354,108.362,39950.0
2016-06-10 09:40:00,119.95,120.13,119.82,120.05,24768.0,108.4343,108.597,108.3168,108.5247,24768.0
2016-06-10 09:50:00,120.05,120.3,120.0,120.02,50460.0,108.5247,108.7507,108.4795,108.4976,50460.0
2016-06-10 10:00:00,120.02,120.05,119.76,119.76,52529.0,108.4976,108.5247,108.2625,108.2625,52529.0
2016-06-10 10:10:00,119.78,119.79,118.98,119.16,221923.0,108.2806,108.2897,107.5574,107.7201,221923.0
2016-06-10 10:20:00,119.18,119.28,118.85,119.07,87406.0,107.7382,107.8286,107.4399,107.6388,87406.0
2016-06-10 10:30:00,119.07,119.38,118.97,118.97,42187.0,107.6388,107.919,107.5484,107.5484,42187.0
2016-06-10 10:40:00,118.95,119.08,118.77,118.94,45200.0,107.5303,107.6478,107.3676,107.5213,45200.0
2016-06-10 10:50:00,118.97,119.1,118.9,119.03,32492.0,107.5484,107.6659,107.4851,107.6026,32492.0
2016-06-10 11:00:00,119.03,119.46,118.96,119.4,128151.0,107.6026,107.9913,107.5393,107.9371,128151.0
2016-06-10 11:10:00,119.42,119.59,119.25,119.37,21249.0,107.9552,108.1089,107.8015,107.91,21249.0
2016-06-10 11:20:00,119.39,119.4,119.15,119.21,22223.0,107.9281,107.9371,107.7111,107.7653,22223.0
2016-06-10 11:30:00,119.23,119.28,119.19,119.22,9266.0,107.7834,107.8286,107.7473,107.7744,9266.0
2016-06-10 11:40:00,119.25,119.33,119.18,119.19,9518.0,107.8015,107.8738,107.7382,107.7473,9518.0
2016-06-10 11:50:00,119.19,119.29,119.17,119.22,16326.0,107.7473,107.8377,107.7292,107.7744,16326.0
2016-06-10 12:00:00,119.25,119.55,119.25,119.49,38993.0,107.8015,108.0727,107.8015,108.0185,38993.0
2016-06-10 12:10:00,119.49,119.7,119.49,119.6,38750.0,108.0185,108.2083,108.0185,108.1179,38750.0
2016-06-10 12:20:00,119.59,119.68,119.56,119.68,16152.0,108.1089,108.1902,108.0817,108.1902,16152.0
2016-06-10 12:30:00,119.68,119.8,119.58,119.8,12970.0,108.1902,108.2987,108.0998,108.2987,12970.0
2016-06-10 12:40:00,119.8,119.87,119.75,119.87,14768.0,108.2987,108.362,108.2535,108.362,14768.0
2016-06-10 12:50:00,119.87,119.92,119.82,119.87,13471.0,108.362,108.4072,108.3168,108.362,13471.0
2016-06-10 13:00:00,119.84,119.91,119.81,119.86,15228.0,108.3349,108.3981,108.3077,108.3529,15228.0
2016-06-10 13:10:00,119.89,120.08,119.89,120.04,11082.0,108.3801,108.5518,108.3801,108.5157,11082.0
2016-06-10 13:20:00,120.04,120.17,120.04,120.13,10309.0,108.5157,108.6332,108.5157,108.597,10309.0
2016-06-10 13:30:00,120.13,120.13,119.96,120.06,16060.0,108.597,108.597,108.4433,108.5337,16060.0
2016-06-10 13:40:00,120.08,120.12,119.96,120.0,13061.0,108.5518,108.588,108.4433,108.4795,13061.0
2016-06-10 13:50:00,119.91,120.02,119.91,119.91,14528.0,108.3981,108.4976,108.3981,108.3981,14528.0
2016-06-10 14:00:00,119.89,119.89,119.76,119.81,16211.0,108.3801,108.3801,108.2625,108.3077,16211.0
2016-06-10 14:10:00,119.81,119.86,119.6,119.6,18315.0,108.3077,108.3529,108.1179,108.1179,18315.0
2016-06-10 14:20:00,119.6,119.86,119.6,119.81,20283.0,108.1179,108.3529,108.1179,108.3077,20283.0
2016-06-10 14:30:00,119.82,119.93,119.74,119.93,20963.0,108.3168,108.4162,108.2445,108.4162,20963.0
2016-06-10 14:40:00,119.93,119.93,119.8,119.81,16153.0,108.4162,108.4162,108.2987,108.3077,16153.0
2016-06-10 14:50:00,119.81,119.98,119.72,119.95,13485.0,108.3077,108.4614,108.2264,108.4343,13485.0
2016-06-10 15:00:00,119.95,120.0,119.87,119.99,24376.0,108.4343,108.4795,108.362,108.4705,24376.0
2016-06-10 15:10:00,119.99,120.09,119.94,120.0,21815.0,108.4705,108.5609,108.4253,108.4795,21815.0
2016-06-10 15:20:00,120.0,120.2,119.96,120.19,24697.0,108.4795,108.6603,108.4433,108.6513,24697.0
2016-06-10 15:30:00,120.18,120.21,120.09,120.21,36345.0,108.6422,108.6693,108.5609,108.6693,36345.0
2016-06-10 15:40:00,120.21,120.44,120.14,120.38,42087.0,108.6693,108.8773,108.6061,108.823,42087.0
2016-06-10 15:50:00,120.37,120.37,120.17,120.26,74647.0,108.814,108.814,108.6332,108.7145,74647.0
2016-06-13 09:30:00,119.83,120.34,119.73,120.09,26153.0,108.3258,108.7869,108.2354,108.5609,26153.0
2016-06-13 09:40:00,120.1,120.54,120.1,120.51,20305.0,108.5699,108.9677,108.5699,108.9405,20305.0
2016-06-13 09:50:00,120.53,120.57,120.35,120.47,24209.0,108.9586,108.9948,108.7959,108.9044,24209.0
2016-06-13 10:00:00,120.48,120.67,120.45,120.67,23331.0,108.9134,109.0852,108.8863,109.0852,23331.0
2016-06-13 10:10:00,120.64,121.01,120.61,120.92,23720.0,109.0581,109.3925,109.0309,109.3112,23720.0
2016-06-13 10:20:00,120.95,121.22,120.94,121.18,17583.0,109.3383,109.5824,109.3293,109.5462,17583.0
2016-06-13 10:30:00,121.21,121.27,121.04,121.05,20532.0,109.5733,109.6276,109.4197,109.4287,20532.0
2016-06-13 10:40:00,121.01,121.08,120.91,121.0,12141.0,109.3925,109.4558,109.3021,109.3835,12141.0
2016-06-13 10:50:00,120.97,120.97,120.85,120.87,14007.0,109.3564,109.3564,109.2479,109.266,14007.0
2016-06-13 11:00:00,120.87,120.87,120.58,120.64,19116.0,109.266,109.266,109.0038,109.0581,19116.0
2016-06-13 11:10:00,120.64,120.68,120.58,120.63,20091.0,109.0581,109.0942,109.0038,109.049,20091.0
2016-06-13 11:20:00,120.6,120.74,120.59,120.72,13738.0,109.0219,109.1485,109.0129,109.1304,13738.0
2016-06-13 11:30:00,120.72,120.72,120.39,120.45,9091.0,109.1304,109.1304,108.8321,108.8863,9091.0
2016-06-13 11:40:00,120.45,120.45,120.29,120.32,31416.0,108.8863,108.8863,108.7417,108.7688,31416.0
2016-06-13 11:50:00,120.34,120.46,120.26,120.26,12561.0,108.7869,108.8953,108.7145,108.7145,12561.0
2016-06-13 12:00:00,120.22,120.25,120.09,120.1,8926.0,108.6784,108.7055,108.5609,108.5699,8926.0
2016-06-13 12:10:00,120.09,120.32,120.09,120.23,12162.0,108.5609,108.7688,108.5609,108.6874,12162.0
2016-06-13 12:20:00,120.24,120.38,120.2,120.31,15312.0,108.6965,108.823,108.6603,108.7597,15312.0
2016-06-13 12:30:00,120.3,120.42,120.27,120.41,6487.0,108.7507,108.8592,108.7236,108.8501,6487.0
2016-06-13 12:40:00,120.43,120.48,120.39,120.45,7747.0,108.8682,108.9134,108.8321,108.8863,7747.0
2016-06-13 12:50:00,120.45,120.53,120.45,120.45,10525.0,108.8863,108.9586,108.8863,108.8863,10525.0
2016-06-13 13:00:00,120.46,120.53,120.35,120.35,6197.0,108.8953,108.9586,108.7959,108.7959,6197.0
2016-06-13 13:10:00,120.29,120.34,120.22,120.22,6137.0,108.7417,108.7869,108.6784,108.6784,6137.0
2016-06-13 13:20:00,120.24,120.5,120.23,120.5,9794.0,108.6965,108.9315,108.6874,108.9315,9794.0
2016-06-13 13:30:00,120.5,120.51,120.27,120.28,17996.0,108.9315,108.9405,108.7236,108.7326,17996.0
2016-06-13 13:40:00,120.28,120.28,120.15,120.2,8701.0,108.7326,108.7326,108.6151,108.6603,8701.0
2016-06-13 13:50:00,120.22,120.23,119.91,120.01,9663.0,108.6784,108.6874,108.3981,108.4885,9663.0
2016-06-13 14:00:00,120.05,120.06,119.86,119.91,39543.0,108.5247,108.5337,108.3529,108.3981,39543.0
2016-06-13 14:10:00,119.93,120.07,119.93,120.02,9088.0,108.4162,108.5428,108.4162,108.4976,9088.0
2016-06-13 14:20:00,120.03,120.03,119.82,119.91,9579.0,108.5066,108.5066,108.3168,108.3981,9579.0
2016-06-13 14:30:00,119.92,120.29,119.88,120.11,28449.0,108.4072,108.7417,108.371,108.5789,28449.0
2016-06-13 14:40:00,120.15,120.24,120.07,120.07,10083.0,108.6151,108.6965,108.5428,108.5428,10083.0
2016-06-13 14:50:00,120.06,120.1,119.97,120.0,12466.0,108.5337,108.5699,108.4524,108.4795,12466.0
2016-06-13 15:00:00,120.0,120.0,119.68,119.68,17860.0,108.4795,108.4795,108.1902,108.1902,17860.0
2016-06-13 15:10:00,119.67,119.76,119.59,119.75,13962.0,108.1812,108.2625,108.1089,108.2535,13962.0
2016-06-13 15:20:00,119.76,119.81,119.62,119.73,21659.0,108.2625,108.3077,108.136,108.2354,21659.0
2016-06-13 15:30:00,119.72,119.74,119.52,119.6,33433.0,108.2264,108.2445,108.0456,108.1179,33433.0
2016-06-13 15:40:00,119.6,119.6,119.43,119.48,45211.0,108.1179,108.1179,107.9642,108.0094,45211.0
2016-06-13 15:50:00,119.47,119.47,119.31,119.34,88824.0,108.0004,108.0004,107.8557,107.8829,88824.0
2016-06-14 09:30:00,119.0,119.36,118.88,119.19,16293.0,107.5755,107.9009,107.467,107.7473,16293.0
2016-06-14 09:40:00,119.1,119.37,119.1,119.29,24124.0,107.6659,107.91,107.6659,107.8377,24124.0
2016-06-14 09:50:00,119.29,119.52,119.16,119.46,25396.0,107.8377,108.0456,107.7201,107.9913,25396.0
2016-06-14 10:00:00,119.45,119.5,119.28,119.4,17659.0,107.9823,108.0275,107.8286,107.9371,17659.0
2016-06-14 10:10:00,119.45,119.52,119.29,119.31,21536.0,107.9823,108.0456,107.8377,107.8557,21536.0
2016-06-14 10:20:00,119.25,119.29,119.18,119.28,17431.0,107.8015,107.8377,107.7382,107.8286,17431.0
2016-06-14 10:30:00,119.31,119.49,119.31,119.45,13924.0,107.8557,108.0185,107.8557,107.9823,13924.0
2016-06-14 10:40:00,119.45,119.54,119.28,119.3,16059.0,107.9823,108.0637,107.8286,107.8467,16059.0
2016-06-14 10:50:00,119.31,119.31,119.09,119.2,12988.0,107.8557,107.8557,107.6569,107.7563,12988.0
2016-06-14 11:00:00,119.21,119.41,119.1,119.34,22261.0,107.7653,107.9461,107.6659,107.8829,22261.0
2016-06-14 11:10:00,119.35,119.35,119.07,119.08,11971.0,107.8919,107.8919,107.6388,107.6478,11971.0
2016-06-14 11:20:00,119.14,119.33,119.05,119.11,14159.0,107.7021,107.8738,107.6207,107.6749,14159.0
2016-06-14 11:30:00,119.14,119.4,119.12,119.37,21947.0,107.7021,107.9371,107.684,107.91,21947.0
2016-06-14 11:40:00,119.4,119.47,119.36,119.37,18122.0,107.9371,108.0004,107.9009,107.91,18122.0
2016-06-14 11:50:00,119.37,119.41,119.25,119.25,7400.0,107.91,107.9461,107.8015,107.8015,7400.0
2016-06-14 12:00:00,119.25,119.29,119.17,119.21,12458.0,107.8015,107.8377,107.7292,107.7653,12458.0
2016-06-14 12:10:00,119.22,119.3,119.21,119.22,15742.0,107.7744,107.8467,107.7653,107.7744,15742.0
2016-06-14 12:20:00,119.23,119.41,119.23,119.41,15856.0,107.7834,107.9461,107.7834,107.9461,15856.0
2016-06-14 12:30:00,119.4,119.4,119.18,119.2,5426.0,107.9371,107.9371,107.7382,107.7563,5426.0
2016-06-14 12:40:00,119.19,119.23,119.06,119.15,13050.0,107.7473,107.7834,107.6297,107.7111,13050.0
2016-06-14 12:50:00,119.21,119.21,119.04,119.04,10720.0,107.7653,107.7653,107.6117,107.6117,10720.0
2016-06-14 13:00:00,119.08,119.22,119.08,119.14,14238.0,107.6478,107.7744,107.6478,107.7021,14238.0
2016-06-14 13:10:00,119.14,119.14,119.03,119.04,19328.0,107.7021,107.7021,107.6026,107.6117,19328.0
2016-06-14 13:20:00,119.03,119.03,118.9,118.94,16230.0,107.6026,107.6026,107.4851,107.5213,16230.0
2016-06-14 13:30:00,118.95,119.02,118.92,118.95,11496.0,107.5303,107.5936,107.5032,107.5303,11496.0
2016-06-14 13:40:00,118.95,119.04,118.85,118.95,9233.0,107.5303,107.6117,107.4399,107.5303,9233.0
2016-06-14 13:50:00,118.93,118.95,118.86,118.88,16666.0,107.5122,107.5303,107.4489,107.467,16666.0
2016-06-14 14:00:00,118.87,119.04,118.85,119.0,22127.0,107.458,107.6117,107.4399,107.5755,22127.0
2016-06-14 14:10:00,119.01,119.14,118.95,119.13,19271.0,107.5845,107.7021,107.5303,107.693,19271.0
2016-06-14 14:20:00,119.13,119.17,119.05,119.15,22268.0,107.693,107.7292,107.6207,107.7111,22268.0
2016-06-14 14:30:00,119.14,119.14,118.9,119.04,23510.0,107.7021,107.7021,107.4851,107.6117,23510.0
2016-06-14 14:40:00,119.05,119.09,118.95,118.97,18160.0,107.6207,107.6569,107.5303,107.5484,18160.0
2016-06-14 14:50:00,118.98,118.99,118.85,118.87,12245.0,107.5574,107.5665,107.4399,107.458,12245.0
2016-06-14 15:00:00,118.86,119.05,118.72,119.04,56445.0,107.4489,107.6207,107.3224,107.6117,56445.0
2016-06-14 15:10:00,119.06,119.27,119.03,119.18,30269.0,107.6297,107.8196,107.6026,107.7382,30269.0
2016-06-14 15:20:00,119.18,119.46,119.18,119.46,16906.0,107.7382,107.9913,107.7382,107.9913,16906.0
2016-06-14 15:30:00,119.46,119.54,119.36,119.4,33592.0,107.9913,108.0637,107.9009,107.9371,33592.0
2016-06-14 15:40:00,119.38,119.57,119.29,119.36,40557.0,107.919,108.0908,107.8377,107.9009,40557.0
2016-06-14 15:50:00,119.34,119.37,119.26,119.34,103902.0,107.8829,107.91,107.8105,107.8829,103902.0
2016-06-15 09:30:00,119.67,119.88,119.01,119.43,39794.0,108.1812,108.371,107.5845,107.9642,39794.0
2016-06-15 09:40:00,119.44,119.66,119.27,119.45,40021.0,107.9733,108.1721,107.8196,107.9823,40021.0
2016-06-15 09:50:00,119.45,119.62,119.29,119.37,28685.0,107.9823,108.136,107.8377,107.91,28685.0
2016-06-15 10:00:00,119.38,119.38,119.18,119.18,12057.0,107.919,107.919,107.7382,107.7382,12057.0
2016-06-15 10:10:00,119.22,119.42,119.22,119.28,18834.0,107.7744,107.9552,107.7744,107.8286,18834.0
2016-06-15 10:20:00,119.28,119.44,119.26,119.33,14330.0,107.8286,107.9733,107.8105,107.8738,14330.0
2016-06-15 10:30:00,119.36,119.6,119.35,119.58,32294.0,107.9009,108.1179,107.8919,108.0998,32294.0
2016-06-15 10:40:00,119.54,119.54,119.36,119.38,24277.0,108.0637,108.0637,107.9009,107.919,24277.0
2016-06-15 10:50:00,119.4,119.61,119.39,119.54,18492.0,107.9371,108.1269,107.9281,108.0637,18492.0
2016-06-15 11:00:00,119.54,119.75,119.52,119.61,32290.0,108.0637,108.2535,108.0456,108.1269,32290.0
2016-06-15 11:10:00,119.61,119.75,119.56,119.69,10983.0,108.1269,108.2535,108.0817,108.1993,10983.0
2016-06-15 11:20:00,119.66,119.73,119.58,119.6,7901.0,108.1721,108.2354,108.0998,108.1179,7901.0
2016-06-15 11:30:00,119.6,119.6,119.41,119.52,10814.0,108.1179,108.1179,107.9461,108.0456,10814.0
2016-06-15 11:40:00,119.52,119.56,119.46,119.5,10051.0,108.0456,108.0817,107.9913,108.0275,10051.0
2016-06-15 11:50:00,119.51,119.55,119.5,119.54,7630.0,108.0365,108.0727,108.0275,108.0637,7630.0
2016-06-15 12:00:00,119.52,119.57,119.47,119.5,8302.0,108.0456,108.0908,108.0004,108.0275,8302.0
2016-06-15 12:10:00,119.48,119.54,119.45,119.47,8311.0,108.0094,108.0637,107.9823,108.0004,8311.0
2016-06-15 12:20:00,119.5,119.51,119.36,119.37,10952.0,108.0275,108.0365,107.9009,107.91,10952.0
2016-06-15 12:30:00,119.39,119.48,119.37,119.47,6449.0,107.9281,108.0094,107.91,108.0004,6449.0
2016-06-15 12:40:00,119.5,119.5,119.31,119.35,10918.0,108.0275,108.0275,107.8557,107.8919,10918.0
2016-06-15 12:50:00,119.34,119.34,119.24,119.24,8662.0,107.8829,107.8829,107.7925,107.7925,8662.0
2016-06-15 13:00:00,119.23,119.25,119.15,119.19,11268.0,107.7834,107.8015,107.7111,107.7473,11268.0
2016-06-15 13:10:00,119.17,119.24,119.17,119.21,7550.0,107.7292,107.7925,107.7292,107.7653,7550.0
2016-06-15 13:20:00,119.2,119.25,119.14,119.23,9940.0,107.7563,107.8015,107.7021,107.7834,9940.0
2016-06-15 13:30:00,119.23,119.25,119.17,119.23,12462.0,107.7834,107.8015,107.7292,107.7834,12462.0
2016-06-15 13:40:00,119.23,119.28,119.21,119.24,17820.0,107.7834,107.8286,107.7653,107.7925,17820.0
2016-06-15 13:50:00,119.23,119.23,119.18,119.19,16672.0,107.7834,107.7834,107.7382,107.7473,16672.0
2016-06-15 14:00:00,119.2,119.48,119.2,119.28,54089.0,107.7563,108.0094,107.7563,107.8286,54089.0
2016-06-15 14:10:00,119.29,119.36,119.21,119.25,18648.0,107.8377,107.9009,107.7653,107.8015,18648.0
2016-06-15 14:20:00,119.25,119.38,119.16,119.35,16944.0,107.8015,107.919,107.7201,107.8919,16944.0
2016-06-15 14:30:00,119.32,119.36,119.21,119.26,18700.0,107.8648,107.9009,107.7653,107.8105,18700.0
2016-06-15 14:40:00,119.24,119.43,119.24,119.3,16007.0,107.7925,107.9642,107.7925,107.8467,16007.0
2016-06-15 14:50:00,119.3,119.39,119.25,119.34,11765.0,107.8467,107.9281,107.8015,107.8829,11765.0
2016-06-15 15:00:00,119.32,119.37,119.18,119.2,31069.0,107.8648,107.91,107.7382,107.7563,31069.0
2016-06-15 15:10:00,119.19,119.25,119.13,119.25,12960.0,107.7473,107.8015,107.693,107.8015,12960.0
2016-06-15 15:20:00,119.26,119.26,119.17,119.22,15068.0,107.8105,107.8105,107.7292,107.7744,15068.0
2016-06-15 15:30:00,119.22,119.27,118.84,118.85,30917.0,107.7744,107.8196,107.4309,107.4399,30917.0
2016-06-15 15:40:00,118.85,118.91,118.56,118.71,52277.0,107.4399,107.4941,107.1777,107.3133,52277.0
2016-06-15 15:50:00,118.7,118.7,118.51,118.61,97976.0,107.3043,107.3043,107.1326,107.2229,97976.0
2016-06-16 09:30:00,118.33,118.37,117.64,117.79,61663.0,106.9698,107.006,106.3461,106.4817,61663.0
2016-06-16 09:40:00,117.79,118.32,117.69,118.23,56410.0,106.4817,106.9608,106.3913,106.8794,56410.0
2016-06-16 09:50:00,118.24,118.32,117.83,117.89,14444.0,106.8885,106.9608,106.5178,106.5721,14444.0
2016-06-16 10:00:00,117.88,118.04,117.76,118.04,20082.0,106.563,106.7077,106.4546,106.7077,20082.0
2016-06-16 10:10:00,118.04,118.34,118.01,118.3,25009.0,106.7077,106.9789,106.6806,106.9427,25009.0
2016-06-16 10:20:00,118.32,118.36,117.96,118.13,12434.0,106.9608,106.997,106.6354,106.789,12434.0
2016-06-16 10:30:00,118.17,118.21,117.94,118.0,21737.0,106.8252,106.8614,106.6173,106.6715,21737.0
2016-06-16 10:40:00,117.97,118.16,117.96,118.12,20734.0,106.6444,106.8162,106.6354,106.78,20734.0
2016-06-16 10:50:00,118.12,118.12,118.01,118.12,16639.0,106.78,106.78,106.6806,106.78,16639.0
2016-06-16 11:00:00,118.12,118.17,118.08,118.12,17560.0,106.78,106.8252,106.7438,106.78,17560.0
2016-06-16 11:10:00,118.12,118.15,118.06,118.14,13503.0,106.78,106.8071,106.7258,106.7981,13503.0
2016-06-16 11:20:00,118.16,118.57,118.14,118.56,31121.0,106.8162,107.1868,106.7981,107.1777,31121.0
2016-06-16 11:30:00,118.55,118.59,118.35,118.48,12001.0,107.1687,107.2049,106.9879,107.1054,12001.0
2016-06-16 11:40:00,118.53,118.53,118.35,118.35,13548.0,107.1506,107.1506,106.9879,106.9879,13548.0
2016-06-16 11:50:00,118.34,118.38,118.18,118.19,7925.0,106.9789,107.015,106.8342,106.8433,7925.0
2016-06-16 12:00:00,118.21,118.41,118.17,118.41,10497.0,106.8614,107.0422,106.8252,107.0422,10497.0
2016-06-16 12:10:00,118.43,118.51,118.31,118.51,7324.0,107.0602,107.1326,106.9518,107.1326,7324.0
2016-06-16 12:20:00,118.55,118.74,118.48,118.62,11292.0,107.1687,107.3405,107.1054,107.232,11292.0
2016-06-16 12:30:00,118.64,118.7,118.46,118.7,6379.0,107.2501,107.3043,107.0874,107.3043,6379.0
2016-06-16 12:40:00,118.68,118.9,118.61,118.65,25031.0,107.2862,107.4851,107.2229,107.2591,25031.0
2016-06-16 12:50:00,118.68,118.68,118.51,118.53,7345.0,107.2862,107.2862,107.1326,107.1506,7345.0
2016-06-16 13:00:00,118.52,118.79,118.52,118.77,14924.0,107.1416,107.3857,107.1416,107.3676,14924.0
2016-06-16 13:10:00,118.78,118.88,118.58,118.61,11797.0,107.3766,107.467,107.1958,107.2229,11797.0
2016-06-16 13:20:00,118.66,118.77,118.6,118.66,7551.0,107.2681,107.3676,107.2139,107.2681,7551.0
2016-06-16 13:30:00,118.64,118.74,118.55,118.72,7702.0,107.2501,107.3405,107.1687,107.3224,7702.0
2016-06-16 13:40:00,118.72,118.76,118.55,118.56,8519.0,107.3224,107.3585,107.1687,107.1777,8519.0
2016-06-16 13:50:00,118.6,118.66,118.51,118.55,9200.0,107.2139,107.2681,107.1326,107.1687,9200.0
2016-06-16 14:00:00,118.54,118.85,118.54,118.81,17170.0,107.1597,107.4399,107.1597,107.4037,17170.0
2016-06-16 14:10:00,118.83,119.1,118.8,119.1,15846.0,107.4218,107.6659,107.3947,107.6659,15846.0
2016-06-16 14:20:00,119.1,119.14,118.84,118.89,10591.0,107.6659,107.7021,107.4309,107.4761,10591.0
2016-06-16 14:30:00,118.9,118.98,118.84,118.95,15110.0,107.4851,107.5574,107.4309,107.5303,15110.0
2016-06-16 14:40:00,118.96,119.1,118.96,119.1,15131.0,107.5393,107.6659,107.5393,107.6659,15131.0
2016-06-16 14:50:00,119.1,119.28,119.07,119.14,11785.0,107.6659,107.8286,107.6388,107.7021,11785.0
2016-06-16 15:00:00,119.14,119.29,119.13,119.26,22290.0,107.7021,107.8377,107.693,107.8105,22290.0
2016-06-16 15:10:00,119.27,119.45,119.24,119.42,39655.0,107.8196,107.9823,107.7925,107.9552,39655.0
2016-06-16 15:20:00,119.39,119.45,119.33,119.44,72415.0,107.9281,107.9823,107.8738,107.9733,72415.0
2016-06-16 15:30:00,119.43,119.5,119.34,119.38,33226.0,107.9642,108.0275,107.8829,107.919,33226.0
2016-06-16 15:40:00,119.38,119.5,119.36,119.39,57308.0,107.919,108.0275,107.9009,107.9281,57308.0
2016-06-16 15:50:00,119.39,119.45,119.22,119.33,92368.0,107.9281,107.9823,107.7744,107.8738,92368.0
2016-06-17 09:30:00,118.97,118.97,118.3,118.31,183001.0,107.8658,107.8658,107.2583,107.2674,183001.0
2016-06-17 09:40:00,118.31,118.53,118.02,118.15,21470.0,107.2674,107.4668,107.0044,107.1223,21470.0
2016-06-17 09:50:00,118.16,118.55,118.12,118.44,27971.0,107.1314,107.485,107.0951,107.3852,27971.0
2016-06-17 10:00:00,118.46,118.49,118.1,118.23,31002.0,107.4034,107.4306,107.077,107.1948,31002.0
2016-06-17 10:10:00,118.18,118.52,118.18,118.52,7041.0,107.1495,107.4578,107.1495,107.4578,7041.0
2016-06-17 10:20:00,118.48,118.6,118.24,118.24,14039.0,107.4215,107.5303,107.2039,107.2039,14039.0
2016-06-17 10:30:00,118.25,118.47,118.1,118.43,13055.0,107.213,107.4124,107.077,107.3762,13055.0
2016-06-17 10:40:00,118.39,118.66,118.38,118.6,10258.0,107.3399,107.5847,107.3308,107.5303,10258.0
2016-06-17 10:50:00,118.55,118.59,118.4,118.4,7700.0,107.485,107.5212,107.349,107.349,7700.0
2016-06-17 11:00:00,118.4,118.45,118.18,118.18,15763.0,107.349,107.3943,107.1495,107.1495,15763.0
2016-06-17 11:10:00,118.13,118.18,117.89,117.95,11164.0,107.1042,107.1495,106.8866,106.941,11164.0
2016-06-17 11:20:00,117.94,118.02,117.81,117.81,14872.0,106.9319,107.0044,106.814,106.814,14872.0
2016-06-17 11:30:00,117.84,117.87,117.79,117.85,8434.0,106.8412,106.8684,106.7959,106.8503,8434.0
2016-06-17 11:40:00,117.86,117.95,117.84,117.88,9193.0,106.8594,106.941,106.8412,106.8775,9193.0
2016-06-17 11:50:00,117.87,117.94,117.86,117.92,12939.0,106.8684,106.9319,106.8594,106.9138,12939.0
2016-06-17 12:00:00,117.9,118.09,117.9,118.03,21869.0,106.8956,107.0679,106.8956,107.0135,21869.0
2016-06-17 12:10:00,118.08,118.19,118.08,118.18,13780.0,107.0588,107.1586,107.0588,107.1495,13780.0
2016-06-17 12:20:00,118.21,118.33,118.17,118.32,15719.0,107.1767,107.2855,107.1404,107.2764,15719.0
2016-06-17 12:30:00,118.32,118.33,118.23,118.23,16550.0,107.2764,107.2855,107.1948,107.1948,16550.0
2016-06-17 12:40:00,118.24,118.29,118.18,118.21,11792.0,107.2039,107.2492,107.1495,107.1767,11792.0
2016-06-17 12:50:00,118.22,118.27,118.2,118.26,12735.0,107.1858,107.2311,107.1676,107.222,12735.0
2016-06-17 13:00:00,118.25,118.28,118.14,118.25,10240.0,107.213,107.2402,107.1132,107.213,10240.0
2016-06-17 13:10:00,118.29,118.29,118.18,118.25,6684.0,107.2492,107.2492,107.1495,107.213,6684.0
2016-06-17 13:20:00,118.27,118.38,118.21,118.3,6810.0,107.2311,107.3308,107.1767,107.2583,6810.0
2016-06-17 13:30:00,118.31,118.4,118.29,118.38,10160.0,107.2674,107.349,107.2492,107.3308,10160.0
2016-06-17 13:40:00,118.38,118.55,118.38,118.52,9218.0,107.3308,107.485,107.3308,107.4578,9218.0
2016-06-17 13:50:00,118.54,118.67,118.53,118.58,8381.0,107.4759,107.5938,107.4668,107.5122,8381.0
2016-06-17 14:00:00,118.56,118.62,118.42,118.53,11233.0,107.494,107.5484,107.3671,107.4668,11233.0
2016-06-17 14:10:00,118.55,118.65,118.51,118.52,10112.0,107.485,107.5756,107.4487,107.4578,10112.0
2016-06-17 14:20:00,118.54,118.75,118.52,118.73,14579.0,107.4759,107.6663,107.4578,107.6482,14579.0
2016-06-17 14:30:00,118.77,118.89,118.7,118.78,13324.0,107.6844,107.7932,107.621,107.6935,13324.0
2016-06-17 14:40:00,118.79,118.95,118.73,118.84,14014.0,107.7026,107.8476,107.6482,107.7479,14014.0
2016-06-17 14:50:00,118.84,118.9,118.72,118.72,13869.0,107.7479,107.8023,107.6391,107.6391,13869.0
2016-06-17 15:00:00,118.74,118.8,118.67,118.7,19709.0,107.6572,107.7116,107.5938,107.621,19709.0
2016-06-17 15:10:00,118.71,118.79,118.62,118.73,20498.0,107.63,107.7026,107.5484,107.6482,20498.0
2016-06-17 15:20:00,118.72,118.76,118.65,118.72,29472.0,107.6391,107.6754,107.5756,107.6391,29472.0
2016-06-17 15:30:00,118.72,118.73,118.63,118.66,25094.0,107.6391,107.6482,107.5575,107.5847,25094.0
2016-06-17 15:40:00,118.67,118.7,118.57,118.59,30096.0,107.5938,107.621,107.5031,107.5212,30096.0
2016-06-17 15:50:00,118.59,118.66,118.56,118.58,79210.0,107.5212,107.5847,107.494,107.5122,79210.0
2016-06-20 09:30:00,119.41,119.78,119.24,119.65,65865.0,108.2647,108.6002,108.1106,108.4823,65865.0
2016-06-20 09:40:00,119.68,120.16,119.59,119.76,33156.0,108.5095,108.9447,108.4279,108.582,33156.0
2016-06-20 09:50:00,119.8,119.94,119.57,119.94,40260.0,108.6183,108.7452,108.4098,108.7452,40260.0
2016-06-20 10:00:00,119.95,120.16,119.72,120.14,24824.0,108.7543,108.9447,108.5458,108.9266,24824.0
2016-06-20 10:10:00,120.17,120.17,119.74,120.0,10038.0,108.9538,108.9538,108.5639,108.7996,10038.0
2016-06-20 10:20:00,120.0,120.01,119.81,119.91,9736.0,108.7996,108.8087,108.6274,108.718,9736.0
2016-06-20 10:30:00,119.9,120.0,119.8,119.83,11149.0,108.709,108.7996,108.6183,108.6455,11149.0
2016-06-20 10:40:00,119.87,119.99,119.8,119.92,10983.0,108.6818,108.7906,108.6183,108.7271,10983.0
2016-06-20 10:50:00,119.89,120.05,119.89,119.98,9371.0,108.6999,108.845,108.6999,108.7815,9371.0
2016-06-20 11:00:00,119.96,119.99,119.78,119.86,13324.0,108.7634,108.7906,108.6002,108.6727,13324.0
2016-06-20 11:10:00,119.82,119.86,119.69,119.8,8352.0,108.6364,108.6727,108.5186,108.6183,8352.0
2016-06-20 11:20:00,119.83,119.93,119.76,119.93,8568.0,108.6455,108.7362,108.582,108.7362,8568.0
2016-06-20 11:30:00,119.89,119.97,119.86,119.86,12034.0,108.6999,108.7724,108.6727,108.6727,12034.0
2016-06-20 11:40:00,119.87,119.93,119.68,119.71,6252.0,108.6818,108.7362,108.5095,108.5367,6252.0
2016-06-20 11:50:00,119.74,119.89,119.69,119.89,7263.0,108.5639,108.6999,108.5186,108.6999,7263.0
2016-06-20 12:00:00,119.89,119.95,119.82,119.86,20981.0,108.6999,108.7543,108.6364,108.6727,20981.0
2016-06-20 12:10:00,119.85,119.88,119.73,119.83,2674.0,108.6636,108.6908,108.5548,108.6455,2674.0
2016-06-20 12:20:00,119.82,119.83,119.68,119.75,9349.0,108.6364,108.6455,108.5095,108.573,9349.0
2016-06-20 12:30:00,119.79,119.86,119.72,119.84,5493.0,108.6092,108.6727,108.5458,108.6546,5493.0
2016-06-20 12:40:00,119.83,119.89,119.78,119.85,9953.0,108.6455,108.6999,108.6002,108.6636,9953.0
2016-06-20 12:50:00,119.83,119.87,119.77,119.8,9649.0,108.6455,108.6818,108.5911,108.6183,9649.0
2016-06-20 13:00:00,119.8,119.81,119.74,119.74,7049.0,108.6183,108.6274,108.5639,108.5639,7049.0
2016-06-20 13:10:00,119.74,119.74,119.51,119.59,12102.0,108.5639,108.5639,108.3554,108.4279,12102.0
2016-06-20 13:20:00,119.56,119.59,119.47,119.5,7370.0,108.4007,108.4279,108.3191,108.3463,7370.0
2016-06-20 13:30:00,119.46,119.58,119.46,119.55,8757.0,108.31,108.4188,108.31,108.3916,8757.0
2016-06-20 13:40:00,119.56,119.72,119.55,119.7,11479.0,108.4007,108.5458,108.3916,108.5276,11479.0
2016-06-20 13:50:00,119.71,119.79,119.68,119.7,7665.0,108.5367,108.6092,108.5095,108.5276,7665.0
2016-06-20 14:00:00,119.7,119.8,119.69,119.72,10637.0,108.5276,108.6183,108.5186,108.5458,10637.0
2016-06-20 14:10:00,119.69,119.77,119.66,119.68,5528.0,108.5186,108.5911,108.4914,108.5095,5528.0
2016-06-20 14:20:00,119.67,119.68,119.54,119.65,11237.0,108.5004,108.5095,108.3826,108.4823,11237.0
2016-06-20 14:30:00,119.62,119.67,119.57,119.57,7100.0,108.4551,108.5004,108.4098,108.4098,7100.0
2016-06-20 14:40:00,119.57,119.67,119.52,119.64,15399.0,108.4098,108.5004,108.3644,108.4732,15399.0
2016-06-20 14:50:00,119.64,119.74,119.61,119.72,5498.0,108.4732,108.5639,108.446,108.5458,5498.0
2016-06-20 15:00:00,119.71,119.73,119.54,119.61,10553.0,108.5367,108.5548,108.3826,108.446,10553.0
2016-06-20 15:10:00,119.59,119.61,119.44,119.49,10727.0,108.4279,108.446,108.2919,108.3372,10727.0
2016-06-20 15:20:00,119.5,119.55,119.33,119.35,16001.0,108.3463,108.3916,108.1922,108.2103,16001.0
2016-06-20 15:30:00,119.35,119.42,119.33,119.36,18066.0,108.2103,108.2738,108.1922,108.2194,18066.0
2016-06-20 15:40:00,119.34,119.47,119.19,119.21,42792.0,108.2012,108.3191,108.0652,108.0834,42792.0
2016-06-20 15:50:00,119.2,119.24,119.09,119.14,79072.0,108.0743,108.1106,107.9746,108.0199,79072.0
2016-06-21 09:30:00,119.33,119.51,119.04,119.28,37495.0,108.1922,108.3554,107.9292,108.1468,37495.0
2016-06-21 09:40:00,119.16,119.29,119.02,119.21,11935.0,108.038,108.1559,107.9111,108.0834,11935.0
2016-06-21 09:50:00,119.12,119.27,118.94,119.25,14950.0,108.0018,108.1378,107.8386,108.1196,14950.0
2016-06-21 10:00:00,119.24,119.32,119.17,119.26,38478.0,108.1106,108.1831,108.0471,108.1287,38478.0
2016-06-21 10:10:00,119.26,119.36,119.17,119.17,23979.0,108.1287,108.2194,108.0471,108.0471,23979.0
2016-06-21 10:20:00,119.14,119.14,118.93,119.04,9041.0,108.0199,108.0199,107.8295,107.9292,9041.0
2016-06-21 10:30:00,119.06,119.2,119.03,119.05,6038.0,107.9474,108.0743,107.9202,107.9383,6038.0
2016-06-21 10:40:00,119.06,119.14,119.0,119.07,14660.0,107.9474,108.0199,107.893,107.9564,14660.0
2016-06-21 10:50:00,119.04,119.16,119.04,119.1,6007.0,107.9292,108.038,107.9292,107.9836,6007.0
2016-06-21 11:00:00,119.09,119.31,119.09,119.31,9298.0,107.9746,108.174,107.9746,108.174,9298.0
2016-06-21 11:10:00,119.28,119.47,119.23,119.39,14136.0,108.1468,108.3191,108.1015,108.2466,14136.0
2016-06-21 11:20:00,119.39,119.39,119.26,119.27,7795.0,108.2466,108.2466,108.1287,108.1378,7795.0
2016-06-21 11:30:00,119.24,119.24,119.1,119.15,3070.0,108.1106,108.1106,107.9836,108.029,3070.0
2016-06-21 11:40:00,119.11,119.21,119.07,119.19,7974.0,107.9927,108.0834,107.9564,108.0652,7974.0
2016-06-21 11:50:00,119.22,119.29,119.12,119.29,9112.0,108.0924,108.1559,108.0018,108.1559,9112.0
2016-06-21 12:00:00,119.27,119.32,119.2,119.2,6738.0,108.1378,108.1831,108.0743,108.0743,6738.0
2016-06-21 12:10:00,119.21,119.33,119.2,119.32,11494.0,108.0834,108.1922,108.0743,108.1831,11494.0
2016-06-21 12:20:00,119.3,119.42,119.29,119.42,4144.0,108.165,108.2738,108.1559,108.2738,4144.0
2016-06-21 12:30:00,119.42,119.42,119.36,119.38,912.0,108.2738,108.2738,108.2194,108.2375,912.0
2016-06-21 12:40:00,119.4,119.42,119.32,119.32,4391.0,108.2556,108.2738,108.1831,108.1831,4391.0
2016-06-21 12:50:00,119.3,119.3,119.22,119.22,8513.0,108.165,108.165,108.0924,108.0924,8513.0
2016-06-21 13:00:00,119.25,119.32,119.22,119.31,5557.0,108.1196,108.1831,108.0924,108.174,5557.0
2016-06-21 13:10:00,119.3,119.36,119.28,119.36,1857.0,108.165,108.2194,108.1468,108.2194,1857.0
2016-06-21 13:20:00,119.35,119.35,119.24,119.28,5635.0,108.2103,108.2103,108.1106,108.1468,5635.0
2016-06-21 13:30:00,119.27,119.33,119.24,119.31,4503.0,108.1378,108.1922,108.1106,108.174,4503.0
2016-06-21 13:40:00,119.3,119.36,119.27,119.29,6748.0,108.165,108.2194,108.1378,108.1559,6748.0
2016-06-21 13:50:00,119.29,119.45,119.26,119.42,7834.0,108.1559,108.301,108.1287,108.2738,7834.0
2016-06-21 14:00:00,119.41,119.51,119.4,119.5,8949.0,108.2647,108.3554,108.2556,108.3463,8949.0
2016-06-21 14:10:00,119.52,119.58,119.48,119.58,3684.0,108.3644,108.4188,108.3282,108.4188,3684.0
2016-06-21 14:20:00,119.58,119.62,119.52,119.57,3493.0,108.4188,108.4551,108.3644,108.4098,3493.0
2016-06-21 14:30:00,119.57,119.83,119.54,119.78,6749.0,108.4098,108.6455,108.3826,108.6002,6749.0
2016-06-21 14:40:00,119.77,119.77,119.68,119.7,6975.0,108.5911,108.5911,108.5095,108.5276,6975.0
2016-06-21 14:50:00,119.7,119.71,119.54,119.56,8327.0,108.5276,108.5367,108.3826,108.4007,8327.0
2016-06-21 15:00:00,119.57,119.6,119.48,119.51,6043.0,108.4098,108.437,108.3282,108.3554,6043.0
2016-06-21 15:10:00,119.52,119.62,119.49,119.61,7706.0,108.3644,108.4551,108.3372,108.446,7706.0
2016-06-21 15:20:00,119.61,119.66,119.51,119.65,10517.0,108.446,108.4914,108.3554,108.4823,10517.0
2016-06-21 15:30:00,119.67,119.7,119.54,119.55,19759.0,108.5004,108.5276,108.3826,108.3916,19759.0
2016-06-21 15:40:00,119.55,119.57,119.41,119.51,11923.0,108.3916,108.4098,108.2647,108.3554,11923.0
2016-06-21 15:50:00,119.5,119.54,119.4,119.42,25863.0,108.3463,108.3826,108.2556,108.2738,25863.0
2016-06-22 09:30:00,119.77,119.79,119.45,119.45,16844.0,108.5911,108.6092,108.301,108.301,16844.0
2016-06-22 09:40:00,119.46,119.77,119.46,119.57,7441.0,108.31,108.5911,108.31,108.4098,7441.0
2016-06-22 09:50:00,119.64,119.69,119.58,119.64,5970.0,108.4732,108.5186,108.4188,108.4732,5970.0
2016-06-22 10:00:00,119.54,119.65,119.53,119.62,3572.0,108.3826,108.4823,108.3735,108.4551,3572.0
2016-06-22 10:10:00,119.64,119.86,119.64,119.86,6150.0,108.4732,108.6727,108.4732,108.6727,6150.0
2016-06-22 10:20:00,119.84,119.95,119.8,119.88,11135.0,108.6546,108.7543,108.6183,108.6908,11135.0
2016-06-22 10:30:00,119.84,119.88,119.75,119.82,12675.0,108.6546,108.6908,108.573,108.6364,12675.0
2016-06-22 10:40:00,119.84,120.0,119.84,119.91,26574.0,108.6546,108.7996,108.6546,108.718,26574.0
2016-06-22 10:50:00,119.91,119.98,119.84,119.85,24267.0,108.718,108.7815,108.6546,108.6636,24267.0
2016-06-22 11:00:00,119.86,119.86,119.64,119.67,20888.0,108.6727,108.6727,108.4732,108.5004,20888.0
2016-06-22 11:10:00,119.66,119.75,119.63,119.73,3101.0,108.4914,108.573,108.4642,108.5548,3101.0
2016-06-22 11:20:00,119.74,119.81,119.68,119.81,8365.0,108.5639,108.6274,108.5095,108.6274,8365.0
2016-06-22 11:30:00,119.77,119.77,119.45,119.54,6461.0,108.5911,108.5911,108.301,108.3826,6461.0
2016-06-22 11:40:00,119.5,119.59,119.47,119.55,7802.0,108.3463,108.4279,108.3191,108.3916,7802.0
2016-06-22 11:50:00,119.54,119.65,119.53,119.59,4113.0,108.3826,108.4823,108.3735,108.4279,4113.0
2016-06-22 12:00:00,119.6,119.62,119.53,119.58,8870.0,108.437,108.4551,108.3735,108.4188,8870.0
2016-06-22 12:10:00,119.59,119.65,119.55,119.56,2800.0,108.4279,108.4823,108.3916,108.4007,2800.0
2016-06-22 12:20:00,119.55,119.55,119.41,119.44,7977.0,108.3916,108.3916,108.2647,108.2919,7977.0
2016-06-22 12:30:00,119.46,119.56,119.46,119.51,10741.0,108.31,108.4007,108.31,108.3554,10741.0
2016-06-22 12:40:00,119.55,119.58,119.42,119.51,5812.0,108.3916,108.4188,108.2738,108.3554,5812.0
2016-06-22 12:50:00,119.53,119.61,119.46,119.54,22630.0,108.3735,108.446,108.31,108.3826,22630.0
2016-06-22 13:00:00,119.52,119.53,119.33,119.38,9724.0,108.3644,108.3735,108.1922,108.2375,9724.0
2016-06-22 13:10:00,119.38,119.46,119.37,119.44,10786.0,108.2375,108.31,108.2284,108.2919,10786.0
2016-06-22 13:20:00,119.46,119.51,119.4,119.49,7879.0,108.31,108.3554,108.2556,108.3372,7879.0
2016-06-22 13:30:00,119.49,119.53,119.45,119.53,7300.0,108.3372,108.3735,108.301,108.3735,7300.0
2016-06-22 13:40:00,119.55,119.61,119.51,119.6,6885.0,108.3916,108.446,108.3554,108.437,6885.0
2016-06-22 13:50:00,119.58,119.65,119.56,119.62,17046.0,108.4188,108.4823,108.4007,108.4551,17046.0
2016-06-22 14:00:00,119.62,119.7,119.53,119.6,15296.0,108.4551,108.5276,108.3735,108.437,15296.0
2016-06-22 14:10:00,119.6,119.7,119.55,119.6,10901.0,108.437,108.5276,108.3916,108.437,10901.0
2016-06-22 14:20:00,119.58,119.62,119.5,119.6,7873.0,108.4188,108.4551,108.3463,108.437,7873.0
2016-06-22 14:30:00,119.62,119.62,119.49,119.55,9030.0,108.4551,108.4551,108.3372,108.3916,9030.0
2016-06-22 14:40:00,119.51,119.6,119.48,119.51,4206.0,108.3554,108.437,108.3282,108.3554,4206.0
2016-06-22 14:50:00,119.51,119.58,119.51,119.57,4550.0,108.3554,108.4188,108.3554,108.4098,4550.0
2016-06-22 15:00:00,119.57,119.69,119.55,119.55,13541.0,108.4098,108.5186,108.3916,108.3916,13541.0
2016-06-22 15:10:00,119.54,119.64,119.5,119.57,10170.0,108.3826,108.4732,108.3463,108.4098,10170.0
2016-06-22 15:20:00,119.57,119.61,119.53,119.55,19939.0,108.4098,108.446,108.3735,108.3916,19939.0
2016-06-22 15:30:00,119.56,119.61,119.49,119.51,41212.0,108.4007,108.446,108.3372,108.3554,41212.0
2016-06-22 15:40:00,119.53,119.59,119.45,119.54,40456.0,108.3735,108.4279,108.301,108.3826,40456.0
2016-06-22 15:50:00,119.54,119.54,119.34,119.41,48269.0,108.3826,108.3826,108.2012,108.2647,48269.0
2016-06-23 09:30:00,120.79,120.82,120.25,120.63,44562.0,109.5159,109.5431,109.0263,109.3708,44562.0
2016-06-23 09:40:00,120.59,120.73,120.44,120.6,22666.0,109.3346,109.4615,109.1986,109.3436,22666.0
2016-06-23 09:50:00,120.58,120.64,120.25,120.59,12736.0,109.3255,109.3799,109.0263,109.3346,12736.0
2016-06-23 10:00:00,120.52,120.75,120.46,120.61,13921.0,109.2711,109.4796,109.2167,109.3527,13921.0
2016-06-23 10:10:00,120.58,120.7,120.54,120.6,11129.0,109.3255,109.4343,109.2892,109.3436,11129.0
2016-06-23 10:20:00,120.6,120.75,120.54,120.57,19492.0,109.3436,109.4796,109.2892,109.3164,19492.0
2016-06-23 10:30:00,120.5,120.59,120.42,120.58,11638.0,109.253,109.3346,109.1804,109.3255,11638.0
2016-06-23 10:40:00,120.59,120.65,120.55,120.56,13985.0,109.3346,109.389,109.2983,109.3074,13985.0
2016-06-23 10:50:00,120.59,120.73,120.55,120.72,45594.0,109.3346,109.4615,109.2983,109.4524,45594.0
2016-06-23 11:00:00,120.72,120.87,120.72,120.85,6372.0,109.4524,109.5884,109.4524,109.5703,6372.0
2016-06-23 11:10:00,120.88,121.05,120.8,121.05,25832.0,109.5975,109.7516,109.525,109.7516,25832.0
2016-06-23 11:20:00,121.05,121.08,120.96,121.0,6735.0,109.7516,109.7788,109.67,109.7063,6735.0
2016-06-23 11:30:00,121.02,121.11,120.98,121.05,6202.0,109.7244,109.806,109.6882,109.7516,6202.0
2016-06-23 11:40:00,121.04,121.1,121.04,121.08,6121.0,109.7426,109.797,109.7426,109.7788,6121.0
2016-06-23 11:50:00,121.1,121.17,121.05,121.06,5637.0,109.797,109.8604,109.7516,109.7607,5637.0
2016-06-23 12:00:00,121.07,121.09,121.0,121.05,9893.0,109.7698,109.7879,109.7063,109.7516,9893.0
2016-06-23 12:10:00,121.08,121.11,121.0,121.02,3300.0,109.7788,109.806,109.7063,109.7244,3300.0
2016-06-23 12:20:00,121.02,121.07,120.94,120.96,19759.0,109.7244,109.7698,109.6519,109.67,19759.0
2016-06-23 12:30:00,120.94,121.1,120.92,121.1,4914.0,109.6519,109.797,109.6338,109.797,4914.0
2016-06-23 12:40:00,121.08,121.08,120.89,120.97,7432.0,109.7788,109.7788,109.6066,109.6791,7432.0
2016-06-23 12:50:00,120.97,121.01,120.92,120.94,6194.0,109.6791,109.7154,109.6338,109.6519,6194.0
2016-06-23 13:00:00,120.94,120.96,120.88,120.93,12984.0,109.6519,109.67,109.5975,109.6428,12984.0
2016-06-23 13:10:00,120.92,120.92,120.88,120.92,9518.0,109.6338,109.6338,109.5975,109.6338,9518.0
2016-06-23 13:20:00,120.92,120.96,120.91,120.94,5942.0,109.6338,109.67,109.6247,109.6519,5942.0
2016-06-23 13:30:00,120.93,120.96,120.83,120.84,13757.0,109.6428,109.67,109.5522,109.5612,13757.0
2016-06-23 13:40:00,120.85,120.87,120.79,120.82,20098.0,109.5703,109.5884,109.5159,109.5431,20098.0
2016-06-23 13:50:00,120.82,120.87,120.81,120.83,8377.0,109.5431,109.5884,109.534,109.5522,8377.0
2016-06-23 14:00:00,120.85,120.87,120.81,120.82,12373.0,109.5703,109.5884,109.534,109.5431,12373.0
2016-06-23 14:10:00,120.85,120.9,120.84,120.86,6589.0,109.5703,109.6156,109.5612,109.5794,6589.0
2016-06-23 14:20:00,120.86,120.92,120.83,120.89,7420.0,109.5794,109.6338,109.5522,109.6066,7420.0
2016-06-23 14:30:00,120.88,120.94,120.84,120.84,5892.0,109.5975,109.6519,109.5612,109.5612,5892.0
2016-06-23 14:40:00,120.85,120.92,120.8,120.9,31275.0,109.5703,109.6338,109.525,109.6156,31275.0
2016-06-23 14:50:00,120.9,121.0,120.9,120.99,7769.0,109.6156,109.7063,109.6156,109.6972,7769.0
2016-06-23 15:00:00,120.98,120.99,120.9,120.91,12059.0,109.6882,109.6972,109.6156,109.6247,12059.0
2016-06-23 15:10:00,120.92,120.97,120.9,120.91,13062.0,109.6338,109.6791,109.6156,109.6247,13062.0
2016-06-23 15:20:00,120.9,120.96,120.77,120.79,31518.0,109.6156,109.67,109.4978,109.5159,31518.0
2016-06-23 15:30:00,120.78,120.86,120.77,120.79,23527.0,109.5068,109.5794,109.4978,109.5159,23527.0
2016-06-23 15:40:00,120.79,120.9,120.78,120.85,36464.0,109.5159,109.6156,109.5068,109.5703,36464.0
2016-06-23 15:50:00,120.86,120.95,120.85,120.93,64856.0,109.5794,109.661,109.5703,109.6428,64856.0
2016-06-24 09:30:00,117.86,117.86,116.97,117.49,17596.0,106.8594,106.8594,106.0524,106.5239,17596.0
2016-06-24 09:40:00,117.27,117.87,117.21,117.68,86692.0,106.3244,106.8684,106.27,106.6962,86692.0
2016-06-24 09:50:00,117.71,118.16,117.5,117.88,28887.0,106.7234,107.1314,106.533,106.8775,28887.0
2016-06-24 10:00:00,117.79,118.09,117.66,118.08,42307.0,106.7959,107.0679,106.678,107.0588,42307.0
2016-06-24 10:10:00,118.03,118.09,117.46,117.51,54948.0,107.0135,107.0679,106.4967,106.542,54948.0
2016-06-24 10:20:00,117.48,117.49,117.09,117.41,15727.0,106.5148,106.5239,106.1612,106.4514,15727.0
2016-06-24 10:30:00,117.39,117.5,117.18,117.39,32078.0,106.4332,106.533,106.2428,106.4332,32078.0
2016-06-24 10:40:00,117.44,117.57,117.28,117.52,19603.0,106.4786,106.5964,106.3335,106.5511,19603.0
2016-06-24 10:50:00,117.57,117.7,117.43,117.47,11714.0,106.5964,106.7143,106.4695,106.5058,11714.0
2016-06-24 11:00:00,117.46,117.53,117.19,117.51,21620.0,106.4967,106.5602,106.2519,106.542,21620.0
2016-06-24 11:10:00,117.49,117.58,117.33,117.36,11439.0,106.5239,106.6055,106.3788,106.406,11439.0
2016-06-24 11:20:00,117.36,117.39,117.14,117.26,16635.0,106.406,106.4332,106.2066,106.3154,16635.0
2016-06-24 11:30:00,117.26,117.33,117.05,117.16,8983.0,106.3154,106.3788,106.125,106.2247,8983.0
2016-06-24 11:40:00,117.17,117.36,117.03,117.18,14696.0,106.2338,106.406,106.1068,106.2428,14696.0
2016-06-24 11:50:00,117.16,117.3,117.11,117.28,8792.0,106.2247,106.3516,106.1794,106.3335,8792.0
2016-06-24 12:00:00,117.3,117.45,117.27,117.31,25116.0,106.3516,106.4876,106.3244,106.3607,25116.0
2016-06-24 12:10:00,117.19,117.21,116.96,117.04,14830.0,106.2519,106.27,106.0434,106.1159,14830.0
2016-06-24 12:20:00,117.07,117.52,117.06,117.46,21392.0,106.1431,106.5511,106.134,106.4967,21392.0
2016-06-24 12:30:00,117.44,117.54,117.28,117.35,35369.0,106.4786,106.5692,106.3335,106.397,35369.0
2016-06-24 12:40:00,117.33,117.44,117.12,117.22,24451.0,106.3788,106.4786,106.1884,106.2791,24451.0
2016-06-24 12:50:00,117.21,117.36,117.17,117.29,19412.0,106.27,106.406,106.2338,106.3426,19412.0
2016-06-24 13:00:00,117.29,117.29,117.09,117.1,26076.0,106.3426,106.3426,106.1612,106.1703,26076.0
2016-06-24 13:10:00,117.11,117.29,117.08,117.29,10121.0,106.1794,106.3426,106.1522,106.3426,10121.0
2016-06-24 13:20:00,117.3,117.34,117.21,117.28,11830.0,106.3516,106.3879,106.27,106.3335,11830.0
2016-06-24 13:30:00,117.27,117.55,117.24,117.51,20498.0,106.3244,106.5783,106.2972,106.542,20498.0
2016-06-24 13:40:00,117.53,117.53,117.26,117.42,13328.0,106.5602,106.5602,106.3154,106.4604,13328.0
2016-06-24 13:50:00,117.42,117.51,117.27,117.35,10937.0,106.4604,106.542,106.3244,106.397,10937.0
2016-06-24 14:00:00,117.34,117.44,117.27,117.33,8851.0,106.3879,106.4786,106.3244,106.3788,8851.0
2016-06-24 14:10:00,117.37,117.37,117.22,117.24,8407.0,106.4151,106.4151,106.2791,106.2972,8407.0
2016-06-24 14:20:00,117.25,117.25,116.91,116.92,12240.0,106.3063,106.3063,105.998,106.0071,12240.0
2016-06-24 14:30:00,116.93,116.93,116.62,116.68,11137.0,106.0162,106.0162,105.7351,105.7895,11137.0
2016-06-24 14:40:00,116.65,116.78,116.54,116.64,9639.0,105.7623,105.8802,105.6626,105.7532,9639.0
2016-06-24 14:50:00,116.67,117.02,116.62,116.86,11903.0,105.7804,106.0978,105.7351,105.9527,11903.0
2016-06-24 15:00:00,116.8,116.9,116.68,116.73,17343.0,105.8983,105.989,105.7895,105.8348,17343.0
2016-06-24 15:10:00,116.68,116.69,116.12,116.17,28944.0,105.7895,105.7986,105.2818,105.3271,28944.0
2016-06-24 15:20:00,116.15,116.38,116.14,116.31,17754.0,105.309,105.5175,105.2999,105.454,17754.0
2016-06-24 15:30:00,116.32,116.68,116.24,116.43,30420.0,105.4631,105.7895,105.3906,105.5628,30420.0
2016-06-24 15:40:00,116.44,116.86,116.4,116.78,43177.0,105.5719,105.9527,105.5356,105.8802,43177.0
2016-06-24 15:50:00,116.79,117.01,116.34,116.38,107468.0,105.8892,106.0887,105.4812,105.5175,107468.0
2016-06-27 09:30:00,115.17,115.48,114.9,114.95,49333.0,104.4205,104.7015,104.1757,104.221,49333.0
2016-06-27 09:40:00,114.94,115.15,114.67,114.84,26208.0,104.2119,104.4023,103.9671,104.1213,26208.0
2016-06-27 09:50:00,114.88,115.19,114.85,115.12,20322.0,104.1575,104.4386,104.1303,104.3751,20322.0
2016-06-27 10:00:00,115.07,115.25,114.83,114.9,20024.0,104.3298,104.493,104.1122,104.1757,20024.0
2016-06-27 10:10:00,114.87,114.91,114.6,114.72,21976.0,104.1485,104.1847,103.9037,104.0125,21976.0
2016-06-27 10:20:00,114.75,114.87,114.44,114.45,38494.0,104.0397,104.1485,103.7586,103.7677,38494.0
2016-06-27 10:30:00,114.49,114.7,114.32,114.64,23338.0,103.8039,103.9943,103.6498,103.9399,23338.0
2016-06-27 10:40:00,114.71,114.76,114.24,114.33,14644.0,104.0034,104.0487,103.5773,103.6589,14644.0
2016-06-27 10:50:00,114.29,114.34,114.09,114.17,12796.0,103.6226,103.6679,103.4413,103.5138,12796.0
2016-06-27 11:00:00,114.16,114.38,114.1,114.34,18365.0,103.5047,103.7042,103.4503,103.6679,18365.0
2016-06-27 11:10:00,114.31,114.31,113.96,114.13,16696.0,103.6407,103.6407,103.3234,103.4775,16696.0
2016-06-27 11:20:00,114.11,114.46,114.03,114.45,21109.0,103.4594,103.7767,103.3869,103.7677,21109.0
2016-06-27 11:30:00,114.44,114.66,114.41,114.6,27431.0,103.7586,103.9581,103.7314,103.9037,27431.0
2016-06-27 11:40:00,114.63,114.79,114.58,114.76,8818.0,103.9309,104.0759,103.8855,104.0487,8818.0
2016-06-27 11:50:00,114.79,114.79,114.57,114.61,16044.0,104.0759,104.0759,103.8765,103.9127,16044.0
2016-06-27 12:00:00,114.61,114.62,114.46,114.5,18791.0,103.9127,103.9218,103.7767,103.813,18791.0
2016-06-27 12:10:00,114.51,114.58,114.44,114.55,8742.0,103.8221,103.8855,103.7586,103.8583,8742.0
2016-06-27 12:20:00,114.53,114.71,114.47,114.71,9691.0,103.8402,104.0034,103.7858,104.0034,9691.0
2016-06-27 12:30:00,114.74,114.78,114.49,114.49,14229.0,104.0306,104.0669,103.8039,103.8039,14229.0
2016-06-27 12:40:00,114.46,114.47,114.3,114.4,12427.0,103.7767,103.7858,103.6317,103.7223,12427.0
2016-06-27 12:50:00,114.43,114.43,114.29,114.33,47809.0,103.7495,103.7495,103.6226,103.6589,47809.0
2016-06-27 13:00:00,114.33,114.42,114.27,114.29,123815.0,103.6589,103.7405,103.6045,103.6226,123815.0
2016-06-27 13:10:00,114.28,114.46,114.25,114.46,8939.0,103.6135,103.7767,103.5863,103.7767,8939.0
2016-06-27 13:20:00,114.44,114.45,114.36,114.38,32777.0,103.7586,103.7677,103.6861,103.7042,32777.0
2016-06-27 13:30:00,114.38,114.43,114.28,114.29,37056.0,103.7042,103.7495,103.6135,103.6226,37056.0
2016-06-27 13:40:00,114.28,114.32,114.0,114.11,37810.0,103.6135,103.6498,103.3597,103.4594,37810.0
2016-06-27 13:50:00,114.09,114.2,113.98,114.1,11617.0,103.4413,103.541,103.3415,103.4503,11617.0
2016-06-27 14:00:00,114.04,114.15,114.02,114.12,15913.0,103.3959,103.4957,103.3778,103.4685,15913.0
2016-06-27 14:10:00,114.11,114.18,114.07,114.11,19719.0,103.4594,103.5229,103.4231,103.4594,19719.0
2016-06-27 14:20:00,114.13,114.18,114.03,114.17,49432.0,103.4775,103.5229,103.3869,103.5138,49432.0
2016-06-27 14:30:00,114.17,114.26,114.13,114.19,49836.0,103.5138,103.5954,103.4775,103.5319,49836.0
2016-06-27 14:40:00,114.14,114.22,113.91,113.97,12246.0,103.4866,103.5591,103.2781,103.3325,12246.0
2016-06-27 14:50:00,113.97,113.97,113.79,113.93,23717.0,103.3325,103.3325,103.1693,103.2962,23717.0
2016-06-27 15:00:00,113.95,114.2,113.95,114.12,28857.0,103.3143,103.541,103.3143,103.4685,28857.0
2016-06-27 15:10:00,114.1,114.22,114.07,114.13,27769.0,103.4503,103.5591,103.4231,103.4775,27769.0
2016-06-27 15:20:00,114.13,114.22,113.98,114.21,45808.0,103.4775,103.5591,103.3415,103.5501,45808.0
2016-06-27 15:30:00,114.2,114.68,114.17,114.67,31586.0,103.541,103.9762,103.5138,103.9671,31586.0
2016-06-27 15:40:00,114.66,114.8,114.6,114.78,52521.0,103.9581,104.085,103.9037,104.0669,52521.0
2016-06-27 15:50:00,114.77,114.77,114.46,114.5,142102.0,104.0578,104.0578,103.7767,103.813,142102.0
2016-06-28 09:30:00,115.49,115.9,115.11,115.58,66401.0,104.7106,105.0823,104.3661,104.7922,66401.0
2016-06-28 09:40:00,115.57,115.57,115.19,115.33,18932.0,104.7831,104.7831,104.4386,104.5655,18932.0
2016-06-28 09:50:00,115.39,115.57,115.33,115.55,41351.0,104.6199,104.7831,104.5655,104.765,41351.0
2016-06-28 10:00:00,115.62,115.63,115.18,115.18,14729.0,104.8285,104.8375,104.4295,104.4295,14729.0
2016-06-28 10:10:00,115.21,115.23,115.09,115.17,11692.0,104.4567,104.4749,104.3479,104.4205,11692.0
2016-06-28 10:20:00,115.21,115.33,114.97,115.05,18968.0,104.4567,104.5655,104.2391,104.3117,18968.0
2016-06-28 10:30:00,115.03,115.26,114.98,115.03,32559.0,104.2935,104.5021,104.2482,104.2935,32559.0
2016-06-28 10:40:00,115.0,115.14,115.0,115.06,14135.0,104.2663,104.3933,104.2663,104.3207,14135.0
2016-06-28 10:50:00,115.02,115.13,114.82,114.89,16481.0,104.2845,104.3842,104.1031,104.1666,16481.0
2016-06-28 11:00:00,114.88,115.01,114.73,114.73,30506.0,104.1575,104.2754,104.0215,104.0215,30506.0
2016-06-28 11:10:00,114.69,114.92,114.68,114.92,9835.0,103.9853,104.1938,103.9762,104.1938,9835.0
2016-06-28 11:20:00,114.88,114.96,114.68,114.72,9930.0,104.1575,104.2301,103.9762,104.0125,9930.0
2016-06-28 11:30:00,114.74,114.93,114.71,114.91,11879.0,104.0306,104.2029,104.0034,104.1847,11879.0
2016-06-28 11:40:00,114.9,115.19,114.89,115.17,21152.0,104.1757,104.4386,104.1666,104.4205,21152.0
2016-06-28 11:50:00,115.17,115.22,115.15,115.15,11821.0,104.4205,104.4658,104.4023,104.4023,11821.0
2016-06-28 12:00:00,115.17,115.22,115.13,115.16,14464.0,104.4205,104.4658,104.3842,104.4114,14464.0
2016-06-28 12:10:00,115.15,115.2,115.07,115.14,6536.0,104.4023,104.4477,104.3298,104.3933,6536.0
2016-06-28 12:20:00,115.12,115.14,115.0,115.08,8882.0,104.3751,104.3933,104.2663,104.3389,8882.0
2016-06-28 12:30:00,115.1,115.19,115.07,115.19,5532.0,104.357,104.4386,104.3298,104.4386,5532.0
2016-06-28 12:40:00,115.2,115.21,115.0,115.06,10826.0,104.4477,104.4567,104.2663,104.3207,10826.0
2016-06-28 12:50:00,115.05,115.16,115.02,115.16,6631.0,104.3117,104.4114,104.2845,104.4114,6631.0
2016-06-28 13:00:00,115.14,115.16,115.0,115.02,7602.0,104.3933,104.4114,104.2663,104.2845,7602.0
2016-06-28 13:10:00,115.04,115.11,114.9,114.91,25322.0,104.3026,104.3661,104.1757,104.1847,25322.0
2016-06-28 13:20:00,114.92,114.99,114.82,114.92,12152.0,104.1938,104.2573,104.1031,104.1938,12152.0
2016-06-28 13:30:00,114.89,114.89,114.75,114.81,12037.0,104.1666,104.1666,104.0397,104.0941,12037.0
2016-06-28 13:40:00,114.81,114.88,114.77,114.77,10404.0,104.0941,104.1575,104.0578,104.0578,10404.0
2016-06-28 13:50:00,114.75,114.85,114.74,114.77,9835.0,104.0397,104.1303,104.0306,104.0578,9835.0
2016-06-28 14:00:00,114.77,114.86,114.63,114.63,17162.0,104.0578,104.1394,103.9309,103.9309,17162.0
2016-06-28 14:10:00,114.64,114.69,114.57,114.64,11154.0,103.9399,103.9853,103.8765,103.9399,11154.0
2016-06-28 14:20:00,114.66,114.66,114.53,114.66,16627.0,103.9581,103.9581,103.8402,103.9581,16627.0
2016-06-28 14:30:00,114.64,115.01,114.63,115.01,15646.0,103.9399,104.2754,103.9309,104.2754,15646.0
2016-06-28 14:40:00,115.0,115.09,114.9,115.07,13139.0,104.2663,104.3479,104.1757,104.3298,13139.0
2016-06-28 14:50:00,115.07,115.48,115.06,115.37,49799.0,104.3298,104.7015,104.3207,104.6018,49799.0
2016-06-28 15:00:00,115.37,115.38,115.23,115.28,24014.0,104.6018,104.6109,104.4749,104.5202,24014.0
2016-06-28 15:10:00,115.28,115.35,115.16,115.16,30335.0,104.5202,104.5837,104.4114,104.4114,30335.0
2016-06-28 15:20:00,115.15,115.22,115.05,115.08,16598.0,104.4023,104.4658,104.3117,104.3389,16598.0
2016-06-28 15:30:00,115.07,115.26,115.06,115.26,17462.0,104.3298,104.5021,104.3207,104.5021,17462.0
2016-06-28 15:40:00,115.27,115.34,115.21,115.26,59726.0,104.5111,104.5746,104.4567,104.5021,59726.0
2016-06-28 15:50:00,115.29,115.31,115.22,115.24,179486.0,104.5293,104.5474,104.4658,104.4839,179486.0
2016-06-29 09:30:00,116.0,116.9,116.0,116.51,58513.0,105.173,105.989,105.173,105.6354,58513.0
2016-06-29 09:40:00,116.52,116.52,116.2,116.4,27229.0,105.6444,105.6444,105.3543,105.5356,27229.0
2016-06-29 09:50:00,116.46,116.53,116.32,116.35,17712.0,105.59,105.6535,105.4631,105.4903,17712.0
2016-06-29 10:00:00,116.4,116.7,116.28,116.64,12544.0,105.5356,105.8076,105.4268,105.7532,12544.0
2016-06-29 10:10:00,116.66,116.78,116.52,116.57,40004.0,105.7714,105.8802,105.6444,105.6898,40004.0
2016-06-29 10:20:00,116.61,116.65,116.53,116.63,11189.0,105.726,105.7623,105.6535,105.7442,11189.0
2016-06-29 10:30:00,116.63,116.72,116.54,116.61,26625.0,105.7442,105.8258,105.6626,105.726,26625.0
2016-06-29 10:40:00,116.62,116.7,116.59,116.66,20844.0,105.7351,105.8076,105.7079,105.7714,20844.0
2016-06-29 10:50:00,116.69,116.71,116.63,116.65,17144.0,105.7986,105.8167,105.7442,105.7623,17144.0
2016-06-29 11:00:00,116.66,116.69,116.6,116.61,20742.0,105.7714,105.7986,105.717,105.726,20742.0
2016-06-29 11:10:00,116.6,116.66,116.56,116.63,15274.0,105.717,105.7714,105.6807,105.7442,15274.0
2016-06-29 11:20:00,116.64,116.75,116.57,116.73,6734.0,105.7532,105.853,105.6898,105.8348,6734.0
2016-06-29 11:30:00,116.76,116.88,116.73,116.79,8803.0,105.862,105.9708,105.8348,105.8892,8803.0
2016-06-29 11:40:00,116.81,116.89,116.8,116.8,22760.0,105.9074,105.9799,105.8983,105.8983,22760.0
2016-06-29 11:50:00,116.8,116.85,116.72,116.73,22597.0,105.8983,105.9436,105.8258,105.8348,22597.0
2016-06-29 12:00:00,116.75,116.83,116.74,116.77,6384.0,105.853,105.9255,105.8439,105.8711,6384.0
2016-06-29 12:10:00,116.77,116.83,116.75,116.83,7809.0,105.8711,105.9255,105.853,105.9255,7809.0
2016-06-29 12:20:00,116.83,116.88,116.79,116.82,19620.0,105.9255,105.9708,105.8892,105.9164,19620.0
2016-06-29 12:30:00,116.8,116.8,116.69,116.71,12648.0,105.8983,105.8983,105.7986,105.8167,12648.0
2016-06-29 12:40:00,116.74,116.78,116.71,116.75,5562.0,105.8439,105.8802,105.8167,105.853,5562.0
2016-06-29 12:50:00,116.7,116.71,116.62,116.63,4025.0,105.8076,105.8167,105.7351,105.7442,4025.0
2016-06-29 13:00:00,116.62,116.68,116.48,116.49,13912.0,105.7351,105.7895,105.6082,105.6172,13912.0
2016-06-29 13:10:00,116.45,116.56,116.44,116.54,11748.0,105.581,105.6807,105.5719,105.6626,11748.0
2016-06-29 13:20:00,116.53,116.64,116.5,116.5,7746.0,105.6535,105.7532,105.6263,105.6263,7746.0
2016-06-29 13:30:00,116.5,116.67,116.5,116.63,14847.0,105.6263,105.7804,105.6263,105.7442,14847.0
2016-06-29 13:40:00,116.6,116.66,116.46,116.46,9793.0,105.717,105.7714,105.59,105.59,9793.0
2016-06-29 13:50:00,116.43,116.58,116.43,116.58,11225.0,105.5628,105.6988,105.5628,105.6988,11225.0
2016-06-29 14:00:00,116.58,116.62,116.54,116.62,21925.0,105.6988,105.7351,105.6626,105.7351,21925.0
2016-06-29 14:10:00,116.61,116.71,116.5,116.52,18323.0,105.726,105.8167,105.6263,105.6444,18323.0
2016-06-29 14:20:00,116.53,116.67,116.53,116.63,12231.0,105.6535,105.7804,105.6535,105.7442,12231.0
2016-06-29 14:30:00,116.63,116.75,116.63,116.71,8219.0,105.7442,105.853,105.7442,105.8167,8219.0
2016-06-29 14:40:00,116.74,116.91,116.74,116.8,10885.0,105.8439,105.998,105.8439,105.8983,10885.0
2016-06-29 14:50:00,116.79,116.8,116.67,116.69,15141.0,105.8892,105.8983,105.7804,105.7986,15141.0
2016-06-29 15:00:00,116.7,116.92,116.68,116.9,28023.0,105.8076,106.0071,105.7895,105.989,28023.0
2016-06-29 15:10:00,116.9,116.93,116.85,116.89,18122.0,105.989,106.0162,105.9436,105.9799,18122.0
2016-06-29 15:20:00,116.9,116.93,116.85,116.89,27734.0,105.989,106.0162,105.9436,105.9799,27734.0
2016-06-29 15:30:00,116.9,116.91,116.78,116.83,31838.0,105.989,105.998,105.8802,105.9255,31838.0
2016-06-29 15:40:00,116.84,116.86,116.76,116.82,24068.0,105.9346,105.9527,105.862,105.9164,24068.0
2016-06-29 15:50:00,116.8,116.83,116.75,116.79,70485.0,105.8983,105.9255,105.853,105.8892,70485.0
2016-06-30 09:30:00,116.84,117.25,116.57,117.19,38911.0,105.9346,106.3063,105.6898,106.2519,38911.0
2016-06-30 09:40:00,117.21,117.45,116.99,117.33,16437.0,106.27,106.4876,106.0706,106.3788,16437.0
2016-06-30 09:50:00,117.34,117.34,116.94,117.04,6757.0,106.3879,106.3879,106.0252,106.1159,6757.0
2016-06-30 10:00:00,117.16,117.34,117.13,117.28,13950.0,106.2247,106.3879,106.1975,106.3335,13950.0
2016-06-30 10:10:00,117.32,117.49,117.28,117.48,37485.0,106.3698,106.5239,106.3335,106.5148,37485.0
2016-06-30 10:20:00,117.48,117.52,117.25,117.33,7918.0,106.5148,106.5511,106.3063,106.3788,7918.0
2016-06-30 10:30:00,117.33,117.47,117.32,117.42,18524.0,106.3788,106.5058,106.3698,106.4604,18524.0
2016-06-30 10:40:00,117.4,117.47,117.31,117.47,13436.0,106.4423,106.5058,106.3607,106.5058,13436.0
2016-06-30 10:50:00,117.47,117.86,117.47,117.86,22628.0,106.5058,106.8594,106.5058,106.8594,22628.0
2016-06-30 11:00:00,117.89,117.92,117.84,117.89,21030.0,106.8866,106.9138,106.8412,106.8866,21030.0
2016-06-30 11:10:00,117.9,118.06,117.86,117.92,33645.0,106.8956,107.0407,106.8594,106.9138,33645.0
2016-06-30 11:20:00,117.9,117.95,117.84,117.86,18352.0,106.8956,106.941,106.8412,106.8594,18352.0
2016-06-30 11:30:00,117.9,118.11,117.9,118.06,25438.0,106.8956,107.086,106.8956,107.0407,25438.0
2016-06-30 11:40:00,118.03,118.07,117.94,118.05,10401.0,107.0135,107.0498,106.9319,107.0316,10401.0
2016-06-30 11:50:00,118.05,118.1,118.0,118.09,19187.0,107.0316,107.077,106.9863,107.0679,19187.0
2016-06-30 12:00:00,118.05,118.1,118.0,118.01,17078.0,107.0316,107.077,106.9863,106.9954,17078.0
2016-06-30 12:10:00,118.02,118.28,117.97,118.25,23779.0,107.0044,107.2402,106.9591,107.213,23779.0
2016-06-30 12:20:00,118.26,118.29,118.21,118.26,18695.0,107.222,107.2492,107.1767,107.222,18695.0
2016-06-30 12:30:00,118.24,118.31,118.23,118.29,18334.0,107.2039,107.2674,107.1948,107.2492,18334.0
2016-06-30 12:40:00,118.29,118.33,118.22,118.32,13484.0,107.2492,107.2855,107.1858,107.2764,13484.0
2016-06-30 12:50:00,118.31,118.54,118.3,118.54,29326.0,107.2674,107.4759,107.2583,107.4759,29326.0
2016-06-30 13:00:00,118.54,118.61,118.45,118.57,15492.0,107.4759,107.5394,107.3943,107.5031,15492.0
2016-06-30 13:10:00,118.53,118.56,118.27,118.34,20677.0,107.4668,107.494,107.2311,107.2946,20677.0
2016-06-30 13:20:00,118.33,118.38,118.28,118.36,10116.0,107.2855,107.3308,107.2402,107.3127,10116.0
2016-06-30 13:30:00,118.36,118.39,118.29,118.34,14155.0,107.3127,107.3399,107.2492,107.2946,14155.0
2016-06-30 13:40:00,118.36,118.52,118.35,118.51,15251.0,107.3127,107.4578,107.3036,107.4487,15251.0
2016-06-30 13:50:00,118.5,118.69,118.46,118.66,28092.0,107.4396,107.6119,107.4034,107.5847,28092.0
2016-06-30 14:00:00,118.69,118.82,118.68,118.73,58601.0,107.6119,107.7298,107.6028,107.6482,58601.0
2016-06-30 14:10:00,118.73,118.88,118.72,118.85,30060.0,107.6482,107.7842,107.6391,107.757,30060.0
2016-06-30 14:20:00,118.85,118.88,118.64,118.66,31577.0,107.757,107.7842,107.5666,107.5847,31577.0
2016-06-30 14:30:00,118.65,118.77,118.64,118.69,17048.0,107.5756,107.6844,107.5666,107.6119,17048.0
2016-06-30 14:40:00,118.71,118.96,118.71,118.96,24819.0,107.63,107.8567,107.63,107.8567,24819.0
2016-06-30 14:50:00,118.96,118.98,118.91,118.94,30409.0,107.8567,107.8748,107.8114,107.8386,30409.0
2016-06-30 15:00:00,118.96,118.96,118.81,118.89,22570.0,107.8567,107.8567,107.7207,107.7932,22570.0
2016-06-30 15:10:00,118.87,118.87,118.7,118.78,21237.0,107.7751,107.7751,107.621,107.6935,21237.0
2016-06-30 15:20:00,118.78,118.9,118.74,118.83,39024.0,107.6935,107.8023,107.6572,107.7388,39024.0
2016-06-30 15:30:00,118.83,118.92,118.81,118.83,58776.0,107.7388,107.8204,107.7207,107.7388,58776.0
2016-06-30 15:40:00,118.83,118.85,118.68,118.68,61461.0,107.7388,107.757,107.6028,107.6028,61461.0
2016-06-30 15:50:00,118.68,118.74,118.59,118.6,282294.0,107.6028,107.6572,107.5212,107.5303,282294.0
2016-07-01 09:30:00,118.87,119.36,118.6,119.31,23805.0,107.7751,108.2194,107.5303,108.174,23805.0
2016-07-01 09:40:00,119.35,119.36,119.22,119.36,15441.0,108.2103,108.2194,108.0924,108.2194,15441.0
2016-07-01 09:50:00,119.32,119.36,119.24,119.3,20001.0,108.1831,108.2194,108.1106,108.165,20001.0
2016-07-01 10:00:00,119.37,119.41,119.25,119.31,17419.0,108.2284,108.2647,108.1196,108.174,17419.0
2016-07-01 10:10:00,119.31,119.37,119.22,119.25,18651.0,108.174,108.2284,108.0924,108.1196,18651.0
2016-07-01 10:20:00,119.28,119.37,119.24,119.32,39435.0,108.1468,108.2284,108.1106,108.1831,39435.0
2016-07-01 10:30:00,119.3,119.34,119.25,119.29,14446.0,108.165,108.2012,108.1196,108.1559,14446.0
2016-07-01 10:40:00,119.27,119.57,119.26,119.52,11715.0,108.1378,108.4098,108.1287,108.3644,11715.0
2016-07-01 10:50:00,119.53,119.59,119.46,119.47,7926.0,108.3735,108.4279,108.31,108.3191,7926.0
2016-07-01 11:00:00,119.47,119.47,119.36,119.39,12114.0,108.3191,108.3191,108.2194,108.2466,12114.0
2016-07-01 11:10:00,119.37,119.43,119.3,119.39,11798.0,108.2284,108.2828,108.165,108.2466,11798.0
2016-07-01 11:20:00,119.37,119.43,119.22,119.32,11992.0,108.2284,108.2828,108.0924,108.1831,11992.0
2016-07-01 11:30:00,119.3,119.3,119.1,119.12,8041.0,108.165,108.165,107.9836,108.0018,8041.0
2016-07-01 11:40:00,119.1,119.1,118.97,119.01,7402.0,107.9836,107.9836,107.8658,107.902,7402.0
2016-07-01 11:50:00,119.01,119.09,118.94,119.01,10603.0,107.902,107.9746,107.8386,107.902,10603.0
2016-07-01 12:00:00,119.04,119.06,118.91,118.95,9075.0,107.9292,107.9474,107.8114,107.8476,9075.0
2016-07-01 12:10:00,118.97,119.02,118.93,118.97,10075.0,107.8658,107.9111,107.8295,107.8658,10075.0
2016-07-01 12:20:00,118.95,118.97,118.82,118.82,6382.0,107.8476,107.8658,107.7298,107.7298,6382.0
2016-07-01 12:30:00,118.79,118.96,118.79,118.87,2838.0,107.7026,107.8567,107.7026,107.7751,2838.0
2016-07-01 12:40:00,118.87,118.9,118.79,118.83,2789.0,107.7751,107.8023,107.7026,107.7388,2789.0
2016-07-01 12:50:00,118.8,118.8,118.72,118.75,19369.0,107.7116,107.7116,107.6391,107.6663,19369.0
2016-07-01 13:00:00,118.74,118.8,118.65,118.75,22850.0,107.6572,107.7116,107.5756,107.6663,22850.0
2016-07-01 13:10:00,118.75,118.78,118.71,118.75,9180.0,107.6663,107.6935,107.63,107.6663,9180.0
2016-07-01 13:20:00,118.74,118.77,118.62,118.62,6105.0,107.6572,107.6844,107.5484,107.5484,6105.0
2016-07-01 13:30:00,118.59,118.68,118.59,118.63,9201.0,107.5212,107.6028,107.5212,107.5575,9201.0
2016-07-01 13:40:00,118.63,118.75,118.63,118.74,7787.0,107.5575,107.6663,107.5575,107.6572,7787.0
2016-07-01 13:50:00,118.76,118.78,118.7,118.75,11236.0,107.6754,107.6935,107.621,107.6663,11236.0
2016-07-01 14:00:00,118.74,118.76,118.64,118.65,4115.0,107.6572,107.6754,107.5666,107.5756,4115.0
2016-07-01 14:10:00,118.63,118.69,118.62,118.67,7253.0,107.5575,107.6119,107.5484,107.5938,7253.0
2016-07-01 14:20:00,118.66,118.74,118.63,118.7,5484.0,107.5847,107.6572,107.5575,107.621,5484.0
2016-07-01 14:30:00,118.7,118.76,118.65,118.71,7574.0,107.621,107.6754,107.5756,107.63,7574.0
2016-07-01 14:40:00,118.72,118.72,118.6,118.64,11853.0,107.6391,107.6391,107.5303,107.5666,11853.0
2016-07-01 14:50:00,118.65,118.79,118.63,118.76,16915.0,107.5756,107.7026,107.5575,107.6754,16915.0
2016-07-01 15:00:00,118.76,118.81,118.72,118.77,43252.0,107.6754,107.7207,107.6391,107.6844,43252.0
2016-07-01 15:10:00,118.74,118.79,118.72,118.74,21845.0,107.6572,107.7026,107.6391,107.6572,21845.0
2016-07-01 15:20:00,118.77,118.85,118.71,118.82,13256.0,107.6844,107.757,107.63,107.7298,13256.0
2016-07-01 15:30:00,118.82,118.98,118.77,118.81,23488.0,107.7298,107.8748,107.6844,107.7207,23488.0
2016-07-01 15:40:00,118.82,118.94,118.82,118.86,29541.0,107.7298,107.8386,107.7298,107.766,29541.0
2016-07-01 15:50:00,118.89,118.94,118.79,118.81,84279.0,107.7932,107.8386,107.7026,107.7207,84279.0
2016-07-05 09:30:00,118.45,118.45,117.76,118.17,29723.0,107.3943,107.3943,106.7687,107.1404,29723.0
2016-07-05 09:40:00,118.2,118.2,117.61,117.96,44943.0,107.1676,107.1676,106.6327,106.95,44943.0
2016-07-05 09:50:00,117.88,117.95,117.81,117.89,9630.0,106.8775,106.941,106.814,106.8866,9630.0
2016-07-05 10:00:00,117.76,117.99,117.73,117.87,13801.0,106.7687,106.9772,106.7415,106.8684,13801.0
2016-07-05 10:10:00,117.74,117.87,117.63,117.63,26846.0,106.7506,106.8684,106.6508,106.6508,26846.0
2016-07-05 10:20:00,117.6,117.85,117.6,117.85,9963.0,106.6236,106.8503,106.6236,106.8503,9963.0
2016-07-05 10:30:00,117.88,118.04,117.88,117.99,33184.0,106.8775,107.0226,106.8775,106.9772,33184.0
2016-07-05 10:40:00,118.0,118.03,117.76,117.87,12899.0,106.9863,107.0135,106.7687,106.8684,12899.0
2016-07-05 10:50:00,117.87,117.92,117.72,117.9,7639.0,106.8684,106.9138,106.7324,106.8956,7639.0
2016-07-05 11:00:00,117.89,117.89,117.6,117.72,8157.0,106.8866,106.8866,106.6236,106.7324,8157.0
2016-07-05 11:10:00,117.69,117.8,117.46,117.77,10410.0,106.7052,106.805,106.4967,106.7778,10410.0
2016-07-05 11:20:00,117.76,117.88,117.73,117.73,8989.0,106.7687,106.8775,106.7415,106.7415,8989.0
2016-07-05 11:30:00,117.74,117.79,117.7,117.77,5969.0,106.7506,106.7959,106.7143,106.7778,5969.0
2016-07-05 11:40:00,117.78,117.79,117.64,117.71,5324.0,106.7868,106.7959,106.6599,106.7234,5324.0
2016-07-05 11:50:00,117.71,117.79,117.64,117.78,9062.0,106.7234,106.7959,106.6599,106.7868,9062.0
2016-07-05 12:00:00,117.75,117.75,117.57,117.63,5350.0,106.7596,106.7596,106.5964,106.6508,5350.0
2016-07-05 12:10:00,117.59,117.63,117.53,117.62,5211.0,106.6146,106.6508,106.5602,106.6418,5211.0
2016-07-05 12:20:00,117.61,117.75,117.6,117.73,15293.0,106.6327,106.7596,106.6236,106.7415,15293.0
2016-07-05 12:30:00,117.73,117.73,117.6,117.61,7152.0,106.7415,106.7415,106.6236,106.6327,7152.0
2016-07-05 12:40:00,117.62,117.64,117.54,117.55,6548.0,106.6418,106.6599,106.5692,106.5783,6548.0
2016-07-05 12:50:00,117.56,117.6,117.46,117.58,18426.0,106.5874,106.6236,106.4967,106.6055,18426.0
2016-07-05 13:00:00,117.57,117.61,117.5,117.55,5597.0,106.5964,106.6327,106.533,106.5783,5597.0
2016-07-05 13:10:00,117.54,117.56,117.4,117.4,8600.0,106.5692,106.5874,106.4423,106.4423,8600.0
2016-07-05 13:20:00,117.4,117.49,117.39,117.44,8367.0,106.4423,106.5239,106.4332,106.4786,8367.0
2016-07-05 13:30:00,117.43,117.43,117.34,117.37,11091.0,106.4695,106.4695,106.3879,106.4151,11091.0
2016-07-05 13:40:00,117.37,117.39,117.32,117.36,9999.0,106.4151,106.4332,106.3698,106.406,9999.0
2016-07-05 13:50:00,117.36,117.44,117.36,117.42,21497.0,106.406,106.4786,106.406,106.4604,21497.0
2016-07-05 14:00:00,117.42,117.44,117.34,117.35,25196.0,106.4604,106.4786,106.3879,106.397,25196.0
2016-07-05 14:10:00,117.35,117.44,117.35,117.35,22073.0,106.397,106.4786,106.397,106.397,22073.0
2016-07-05 14:20:00,117.38,117.39,117.29,117.36,7787.0,106.4242,106.4332,106.3426,106.406,7787.0
2016-07-05 14:30:00,117.36,117.39,117.28,117.37,27430.0,106.406,106.4332,106.3335,106.4151,27430.0
2016-07-05 14:40:00,117.36,117.43,117.32,117.33,10533.0,106.406,106.4695,106.3698,106.3788,10533.0
2016-07-05 14:50:00,117.33,117.38,117.27,117.35,17277.0,106.3788,106.4242,106.3244,106.397,17277.0
2016-07-05 15:00:00,117.36,117.37,117.31,117.35,20150.0,106.406,106.4151,106.3607,106.397,20150.0
2016-07-05 15:10:00,117.35,117.47,117.35,117.45,21274.0,106.397,106.5058,106.397,106.4876,21274.0
2016-07-05 15:20:00,117.44,117.46,117.42,117.46,25992.0,106.4786,106.4967,106.4604,106.4967,25992.0
2016-07-05 15:30:00,117.44,117.62,117.42,117.59,46767.0,106.4786,106.6418,106.4604,106.6146,46767.0
2016-07-05 15:40:00,117.6,117.69,117.58,117.65,72428.0,106.6236,106.7052,106.6055,106.669,72428.0
2016-07-05 15:50:00,117.64,117.68,117.57,117.59,101250.0,106.6599,106.6962,106.5964,106.6146,101250.0
2016-07-06 09:30:00,117.24,117.75,117.12,117.38,30083.0,106.2972,106.7596,106.1884,106.4242,30083.0
2016-07-06 09:40:00,117.41,117.56,117.32,117.51,8829.0,106.4514,106.5874,106.3698,106.542,8829.0
2016-07-06 09:50:00,117.55,117.69,117.54,117.57,12916.0,106.5783,106.7052,106.5692,106.5964,12916.0
2016-07-06 10:00:00,117.58,117.71,117.31,117.37,16704.0,106.6055,106.7234,106.3607,106.4151,16704.0
2016-07-06 10:10:00,117.3,117.56,117.3,117.42,6691.0,106.3516,106.5874,106.3516,106.4604,6691.0
2016-07-06 10:20:00,117.34,117.45,117.28,117.29,7245.0,106.3879,106.4876,106.3335,106.3426,7245.0
2016-07-06 10:30:00,117.26,117.4,117.14,117.4,10356.0,106.3154,106.4423,106.2066,106.4423,10356.0
2016-07-06 10:40:00,117.42,117.55,117.36,117.46,6869.0,106.4604,106.5783,106.406,106.4967,6869.0
2016-07-06 10:50:00,117.51,117.69,117.51,117.65,33896.0,106.542,106.7052,106.542,106.669,33896.0
2016-07-06 11:00:00,117.7,117.73,117.6,117.7,34857.0,106.7143,106.7415,106.6236,106.7143,34857.0
2016-07-06 11:10:00,117.73,118.0,117.72,117.87,10665.0,106.7415,106.9863,106.7324,106.8684,10665.0
2016-07-06 11:20:00,117.88,117.95,117.78,117.79,40749.0,106.8775,106.941,106.7868,106.7959,40749.0
2016-07-06 11:30:00,117.79,117.98,117.78,117.98,11165.0,106.7959,106.9682,106.7868,106.9682,11165.0
2016-07-06 11:40:00,117.98,118.02,117.9,117.94,6511.0,106.9682,107.0044,106.8956,106.9319,6511.0
2016-07-06 11:50:00,117.91,118.04,117.91,118.02,27290.0,106.9047,107.0226,106.9047,107.0044,27290.0
2016-07-06 12:00:00,118.01,118.06,117.98,118.0,14314.0,106.9954,107.0407,106.9682,106.9863,14314.0
2016-07-06 12:10:00,118.01,118.02,117.9,117.94,6757.0,106.9954,107.0044,106.8956,106.9319,6757.0
2016-07-06 12:20:00,117.97,118.03,117.92,118.03,4595.0,106.9591,107.0135,106.9138,107.0135,4595.0
2016-07-06 12:30:00,118.03,118.05,117.92,118.0,38875.0,107.0135,107.0316,106.9138,106.9863,38875.0
2016-07-06 12:40:00,118.0,118.03,117.95,117.97,4425.0,106.9863,107.0135,106.941,106.9591,4425.0
2016-07-06 12:50:00,117.99,118.04,117.97,118.0,8600.0,106.9772,107.0226,106.9591,106.9863,8600.0
2016-07-06 13:00:00,118.01,118.17,117.99,118.15,6999.0,106.9954,107.1404,106.9772,107.1223,6999.0
2016-07-06 13:10:00,118.17,118.17,118.1,118.14,7002.0,107.1404,107.1404,107.077,107.1132,7002.0
2016-07-06 13:20:00,118.14,118.15,117.92,117.95,9045.0,107.1132,107.1223,106.9138,106.941,9045.0
2016-07-06 13:30:00,117.97,118.06,117.95,117.95,6965.0,106.9591,107.0407,106.941,106.941,6965.0
2016-07-06 13:40:00,117.97,117.97,117.78,117.78,7456.0,106.9591,106.9591,106.7868,106.7868,7456.0
2016-07-06 13:50:00,117.79,117.87,117.71,117.77,6166.0,106.7959,106.8684,106.7234,106.7778,6166.0
2016-07-06 14:00:00,117.75,117.9,117.72,117.83,7164.0,106.7596,106.8956,106.7324,106.8322,7164.0
2016-07-06 14:10:00,117.86,117.88,117.53,117.76,17645.0,106.8594,106.8775,106.5602,106.7687,17645.0
2016-07-06 14:20:00,117.74,117.77,117.56,117.65,5734.0,106.7506,106.7778,106.5874,106.669,5734.0
2016-07-06 14:30:00,117.67,117.92,117.67,117.9,7459.0,106.6871,106.9138,106.6871,106.8956,7459.0
2016-07-06 14:40:00,117.91,117.92,117.64,117.67,10722.0,106.9047,106.9138,106.6599,106.6871,10722.0
2016-07-06 14:50:00,117.66,117.89,117.66,117.85,7700.0,106.678,106.8866,106.678,106.8503,7700.0
2016-07-06 15:00:00,117.85,117.9,117.81,117.88,9989.0,106.8503,106.8956,106.814,106.8775,9989.0
2016-07-06 15:10:00,117.86,117.89,117.77,117.77,9889.0,106.8594,106.8866,106.7778,106.7778,9889.0
2016-07-06 15:20:00,117.76,117.79,117.66,117.69,14618.0,106.7687,106.7959,106.678,106.7052,14618.0
2016-07-06 15:30:00,117.68,117.85,117.68,117.84,18650.0,106.6962,106.8503,106.6962,106.8412,18650.0
2016-07-06 15:40:00,117.84,117.87,117.77,117.77,21513.0,106.8412,106.8684,106.7778,106.7778,21513.0
2016-07-06 15:50:00,117.78,117.86,117.75,117.8,143594.0,106.7868,106.8594,106.7596,106.805,143594.0
2016-07-07 09:30:00,117.95,118.33,117.93,118.16,43222.0,106.941,107.2855,106.9228,107.1314,43222.0
2016-07-07 09:40:00,118.24,118.32,118.1,118.21,22613.0,107.2039,107.2764,107.077,107.1767,22613.0
2016-07-07 09:50:00,118.3,118.3,118.2,118.24,25739.0,107.2583,107.2583,107.1676,107.2039,25739.0
2016-07-07 10:00:00,118.26,118.29,118.21,118.22,13833.0,107.222,107.2492,107.1767,107.1858,13833.0
2016-07-07 10:10:00,118.24,118.74,118.24,118.63,9384.0,107.2039,107.6572,107.2039,107.5575,9384.0
2016-07-07 10:20:00,118.63,118.78,118.56,118.77,25359.0,107.5575,107.6935,107.494,107.6844,25359.0
2016-07-07 10:30:00,118.78,118.86,118.63,118.65,12710.0,107.6935,107.766,107.5575,107.5756,12710.0
2016-07-07 10:40:00,118.63,118.64,118.45,118.47,5912.0,107.5575,107.5666,107.3943,107.4124,5912.0
2016-07-07 10:50:00,118.5,118.54,118.17,118.26,8320.0,107.4396,107.4759,107.1404,107.222,8320.0
2016-07-07 11:00:00,118.26,118.26,117.94,117.99,12411.0,107.222,107.222,106.9319,106.9772,12411.0
2016-07-07 11:10:00,118.0,118.02,117.89,117.9,15524.0,106.9863,107.0044,106.8866,106.8956,15524.0
2016-07-07 11:20:00,117.94,117.99,117.85,117.94,4396.0,106.9319,106.9772,106.8503,106.9319,4396.0
2016-07-07 11:30:00,117.96,118.04,117.86,118.02,6396.0,106.95,107.0226,106.8594,107.0044,6396.0
2016-07-07 11:40:00,117.99,118.04,117.92,117.92,6063.0,106.9772,107.0226,106.9138,106.9138,6063.0
2016-07-07 11:50:00,117.94,118.01,117.88,118.01,3616.0,106.9319,106.9954,106.8775,106.9954,3616.0
2016-07-07 12:00:00,118.02,118.03,117.96,117.99,8856.0,107.0044,107.0135,106.95,106.9772,8856.0
2016-07-07 12:10:00,118.01,118.05,117.98,118.01,3863.0,106.9954,107.0316,106.9682,106.9954,3863.0
2016-07-07 12:20:00,118.03,118.03,117.93,117.98,6844.0,107.0135,107.0135,106.9228,106.9682,6844.0
2016-07-07 12:30:00,117.99,118.05,117.96,118.03,10233.0,106.9772,107.0316,106.95,107.0135,10233.0
2016-07-07 12:40:00,118.01,118.03,117.93,117.96,7298.0,106.9954,107.0135,106.9228,106.95,7298.0
2016-07-07 12:50:00,117.92,117.92,117.71,117.79,4418.0,106.9138,106.9138,106.7234,106.7959,4418.0
2016-07-07 13:00:00,117.8,117.82,117.75,117.76,4298.0,106.805,106.8231,106.7596,106.7687,4298.0
2016-07-07 13:10:00,117.74,117.82,117.74,117.82,4532.0,106.7506,106.8231,106.7506,106.8231,4532.0
2016-07-07 13:20:00,117.8,117.96,117.79,117.85,5930.0,106.805,106.95,106.7959,106.8503,5930.0
2016-07-07 13:30:00,117.84,117.92,117.84,117.87,10023.0,106.8412,106.9138,106.8412,106.8684,10023.0
2016-07-07 13:40:00,117.87,117.87,117.73,117.78,8980.0,106.8684,106.8684,106.7415,106.7868,8980.0
2016-07-07 13:50:00,117.78,117.8,117.73,117.73,7869.0,106.7868,106.805,106.7415,106.7415,7869.0
2016-07-07 14:00:00,117.73,117.77,117.69,117.7,9384.0,106.7415,106.7778,106.7052,106.7143,9384.0
2016-07-07 14:10:00,117.71,117.71,117.52,117.59,9234.0,106.7234,106.7234,106.5511,106.6146,9234.0
2016-07-07 14:20:00,117.52,117.68,117.52,117.58,6879.0,106.5511,106.6962,106.5511,106.6055,6879.0
2016-07-07 14:30:00,117.63,117.63,117.44,117.47,26015.0,106.6508,106.6508,106.4786,106.5058,26015.0
2016-07-07 14:40:00,117.47,117.5,117.39,117.41,18852.0,106.5058,106.533,106.4332,106.4514,18852.0
2016-07-07 14:50:00,117.42,117.54,117.41,117.45,9690.0,106.4604,106.5692,106.4514,106.4876,9690.0
2016-07-07 15:00:00,117.46,117.63,117.45,117.63,26845.0,106.4967,106.6508,106.4876,106.6508,26845.0
2016-07-07 15:10:00,117.63,117.7,117.58,117.64,15586.0,106.6508,106.7143,106.6055,106.6599,15586.0
2016-07-07 15:20:00,117.64,117.66,117.59,117.63,22406.0,106.6599,106.678,106.6146,106.6508,22406.0
2016-07-07 15:30:00,117.66,117.81,117.64,117.79,27176.0,106.678,106.814,106.6599,106.7959,27176.0
2016-07-07 15:40:00,117.8,117.85,117.76,117.77,46251.0,106.805,106.8503,106.7687,106.7778,46251.0
2016-07-07 15:50:00,117.78,117.79,117.59,117.6,133738.0,106.7868,106.7959,106.6146,106.6236,133738.0
2016-07-08 09:30:00,118.71,118.96,118.58,118.79,54774.0,107.63,107.8567,107.5122,107.7026,54774.0
2016-07-08 09:40:00,118.79,118.86,118.65,118.8,27758.0,107.7026,107.766,107.5756,107.7116,27758.0
2016-07-08 09:50:00,118.8,118.81,118.59,118.79,13992.0,107.7116,107.7207,107.5212,107.7026,13992.0
2016-07-08 10:00:00,118.81,118.88,118.69,118.88,21424.0,107.7207,107.7842,107.6119,107.7842,21424.0
2016-07-08 10:10:00,118.9,118.95,118.54,118.54,23741.0,107.8023,107.8476,107.4759,107.4759,23741.0
2016-07-08 10:20:00,118.52,118.57,118.43,118.5,17697.0,107.4578,107.5031,107.3762,107.4396,17697.0
2016-07-08 10:30:00,118.51,118.54,118.4,118.49,22087.0,107.4487,107.4759,107.349,107.4306,22087.0
2016-07-08 10:40:00,118.5,118.55,118.48,118.51,25716.0,107.4396,107.485,107.4215,107.4487,25716.0
2016-07-08 10:50:00,118.51,118.54,118.49,118.52,26251.0,107.4487,107.4759,107.4306,107.4578,26251.0
2016-07-08 11:00:00,118.53,118.96,118.49,118.91,29706.0,107.4668,107.8567,107.4306,107.8114,29706.0
2016-07-08 11:10:00,118.9,119.07,118.9,119.01,10846.0,107.8023,107.9564,107.8023,107.902,10846.0
2016-07-08 11:20:00,119.0,119.02,118.94,119.0,25250.0,107.893,107.9111,107.8386,107.893,25250.0
2016-07-08 11:30:00,119.01,119.01,118.97,118.97,24494.0,107.902,107.902,107.8658,107.8658,24494.0
2016-07-08 11:40:00,118.99,119.01,118.95,118.96,8533.0,107.8839,107.902,107.8476,107.8567,8533.0
2016-07-08 11:50:00,118.96,119.02,118.95,118.99,12260.0,107.8567,107.9111,107.8476,107.8839,12260.0
2016-07-08 12:00:00,119.0,119.15,118.97,119.15,25047.0,107.893,108.029,107.8658,108.029,25047.0
2016-07-08 12:10:00,119.15,119.3,119.15,119.16,11457.0,108.029,108.165,108.029,108.038,11457.0
2016-07-08 12:20:00,119.17,119.22,119.13,119.16,10879.0,108.0471,108.0924,108.0108,108.038,10879.0
2016-07-08 12:30:00,119.18,119.22,119.14,119.2,22866.0,108.0562,108.0924,108.0199,108.0743,22866.0
2016-07-08 12:40:00,119.2,119.21,119.17,119.18,9788.0,108.0743,108.0834,108.0471,108.0562,9788.0
2016-07-08 12:50:00,119.18,119.2,119.16,119.19,11702.0,108.0562,108.0743,108.038,108.0652,11702.0
2016-07-08 13:00:00,119.19,119.22,119.18,119.2,25376.0,108.0652,108.0924,108.0562,108.0743,25376.0
2016-07-08 13:10:00,119.2,119.37,119.18,119.31,19918.0,108.0743,108.2284,108.0562,108.174,19918.0
2016-07-08 13:20:00,119.31,119.33,119.25,119.32,9141.0,108.174,108.1922,108.1196,108.1831,9141.0
2016-07-08 13:30:00,119.32,119.33,119.28,119.3,9996.0,108.1831,108.1922,108.1468,108.165,9996.0
2016-07-08 13:40:00,119.31,119.33,119.28,119.28,17586.0,108.174,108.1922,108.1468,108.1468,17586.0
2016-07-08 13:50:00,119.28,119.31,119.26,119.3,5384.0,108.1468,108.174,108.1287,108.165,5384.0
2016-07-08 14:00:00,119.3,119.33,119.29,119.32,23629.0,108.165,108.1922,108.1559,108.1831,23629.0
2016-07-08 14:10:00,119.32,119.34,119.3,119.32,20581.0,108.1831,108.2012,108.165,108.1831,20581.0
2016-07-08 14:20:00,119.32,119.43,119.32,119.39,23928.0,108.1831,108.2828,108.1831,108.2466,23928.0
2016-07-08 14:30:00,119.4,119.62,119.39,119.61,54807.0,108.2556,108.4551,108.2466,108.446,54807.0
2016-07-08 14:40:00,119.61,119.62,119.44,119.5,20146.0,108.446,108.4551,108.2919,108.3463,20146.0
2016-07-08 14:50:00,119.51,119.52,119.46,119.47,33045.0,108.3554,108.3644,108.31,108.3191,33045.0
2016-07-08 15:00:00,119.5,119.51,119.45,119.5,14174.0,108.3463,108.3554,108.301,108.3463,14174.0
2016-07-08 15:10:00,119.5,119.52,119.45,119.45,26882.0,108.3463,108.3644,108.301,108.301,26882.0
2016-07-08 15:20:00,119.46,119.51,119.44,119.44,27456.0,108.31,108.3554,108.2919,108.2919,27456.0
2016-07-08 15:30:00,119.44,119.45,119.32,119.34,29436.0,108.2919,108.301,108.1831,108.2012,29436.0
2016-07-08 15:40:00,119.33,119.35,119.27,119.3,42295.0,108.1922,108.2103,108.1378,108.165,42295.0
2016-07-08 15:50:00,119.3,119.31,119.14,119.19,155808.0,108.165,108.174,108.0199,108.0652,155808.0
2016-07-11 09:30:00,119.49,119.49,119.02,119.17,36502.0,108.3372,108.3372,107.9111,108.0471,36502.0
2016-07-11 09:40:00,119.17,119.27,119.1,119.23,18516.0,108.0471,108.1378,107.9836,108.1015,18516.0
2016-07-11 09:50:00,119.18,119.21,118.93,119.11,12739.0,108.0562,108.0834,107.8295,107.9927,12739.0
2016-07-11 10:00:00,119.11,119.12,118.96,119.09,13765.0,107.9927,108.0018,107.8567,107.9746,13765.0
2016-07-11 10:10:00,119.1,119.1,118.93,118.99,11316.0,107.9836,107.9836,107.8295,107.8839,11316.0
2016-07-11 10:20:00,118.99,119.05,118.82,118.87,8613.0,107.8839,107.9383,107.7298,107.7751,8613.0
2016-07-11 10:30:00,118.87,119.1,118.87,119.1,7127.0,107.7751,107.9836,107.7751,107.9836,7127.0
2016-07-11 10:40:00,119.09,119.24,119.08,119.18,11154.0,107.9746,108.1106,107.9655,108.0562,11154.0
2016-07-11 10:50:00,119.18,119.23,119.12,119.21,14536.0,108.0562,108.1015,108.0018,108.0834,14536.0
2016-07-11 11:00:00,119.21,119.23,119.11,119.19,20186.0,108.0834,108.1015,107.9927,108.0652,20186.0
2016-07-11 11:10:00,119.2,119.21,119.03,119.06,34300.0,108.0743,108.0834,107.9202,107.9474,34300.0
2016-07-11 11:20:00,119.06,119.09,118.98,119.03,18399.0,107.9474,107.9746,107.8748,107.9202,18399.0
2016-07-11 11:30:00,119.05,119.17,119.02,119.15,7996.0,107.9383,108.0471,107.9111,108.029,7996.0
2016-07-11 11:40:00,119.15,119.19,119.1,119.19,5614.0,108.029,108.0652,107.9836,108.0652,5614.0
2016-07-11 11:50:00,119.17,119.25,119.17,119.21,9177.0,108.0471,108.1196,108.0471,108.0834,9177.0
2016-07-11 12:00:00,119.19,119.21,119.15,119.15,5000.0,108.0652,108.0834,108.029,108.029,5000.0
2016-07-11 12:10:00,119.16,119.23,119.13,119.2,12028.0,108.038,108.1015,108.0108,108.0743,12028.0
2016-07-11 12:20:00,119.22,119.22,119.17,119.17,12094.0,108.0924,108.0924,108.0471,108.0471,12094.0
2016-07-11 12:30:00,119.18,119.27,119.17,119.26,7843.0,108.0562,108.1378,108.0471,108.1287,7843.0
2016-07-11 12:40:00,119.28,119.29,119.22,119.23,7608.0,108.1468,108.1559,108.0924,108.1015,7608.0
2016-07-11 12:50:00,119.23,119.29,119.21,119.27,7381.0,108.1015,108.1559,108.0834,108.1378,7381.0
2016-07-11 13:00:00,119.26,119.35,119.25,119.33,7946.0,108.1287,108.2103,108.1196,108.1922,7946.0
2016-07-11 13:10:00,119.33,119.35,119.29,119.31,3985.0,108.1922,108.2103,108.1559,108.174,3985.0
2016-07-11 13:20:00,119.33,119.36,119.27,119.29,7869.0,108.1922,108.2194,108.1378,108.1559,7869.0
2016-07-11 13:30:00,119.28,119.31,119.22,119.26,4905.0,108.1468,108.174,108.0924,108.1287,4905.0
2016-07-11 13:40:00,119.23,119.3,119.22,119.24,8830.0,108.1015,108.165,108.0924,108.1106,8830.0
2016-07-11 13:50:00,119.26,119.3,119.16,119.16,8947.0,108.1287,108.165,108.038,108.038,8947.0
2016-07-11 14:00:00,119.19,119.21,119.1,119.14,4620.0,108.0652,108.0834,107.9836,108.0199,4620.0
2016-07-11 14:10:00,119.16,119.21,119.15,119.21,13844.0,108.038,108.0834,108.029,108.0834,13844.0
2016-07-11 14:20:00,119.21,119.27,119.19,119.24,9823.0,108.0834,108.1378,108.0652,108.1106,9823.0
2016-07-11 14:30:00,119.25,119.3,119.22,119.28,8616.0,108.1196,108.165,108.0924,108.1468,8616.0
2016-07-11 14:40:00,119.29,119.29,119.2,119.25,11969.0,108.1559,108.1559,108.0743,108.1196,11969.0
2016-07-11 14:50:00,119.23,119.29,119.22,119.26,11764.0,108.1015,108.1559,108.0924,108.1287,11764.0
2016-07-11 15:00:00,119.25,119.27,119.22,119.25,13802.0,108.1196,108.1378,108.0924,108.1196,13802.0
2016-07-11 15:10:00,119.25,119.26,119.23,119.23,17032.0,108.1196,108.1287,108.1015,108.1015,17032.0
2016-07-11 15:20:00,119.23,119.27,119.22,119.24,11384.0,108.1015,108.1378,108.0924,108.1106,11384.0
2016-07-11 15:30:00,119.23,119.24,119.18,119.21,13777.0,108.1015,108.1106,108.0562,108.0834,13777.0
2016-07-11 15:40:00,119.21,119.26,119.15,119.17,25377.0,108.0834,108.1287,108.029,108.0471,25377.0
2016-07-11 15:50:00,119.16,119.19,119.05,119.1,55266.0,108.038,108.0652,107.9383,107.9836,55266.0
2016-07-12 09:30:00,119.75,120.58,119.58,120.29,48729.0,108.573,109.3255,108.4188,109.0626,48729.0
2016-07-12 09:40:00,120.31,120.37,120.16,120.22,9795.0,109.0807,109.1351,108.9447,108.9991,9795.0
2016-07-12 09:50:00,120.17,120.35,120.12,120.28,6921.0,108.9538,109.117,108.9084,109.0535,6921.0
2016-07-12 10:00:00,120.2,120.34,120.2,120.29,7988.0,108.981,109.1079,108.981,109.0626,7988.0
2016-07-12 10:10:00,120.29,120.34,120.2,120.2,10403.0,109.0626,109.1079,108.981,108.981,10403.0
2016-07-12 10:20:00,120.21,120.34,120.14,120.28,12653.0,108.99,109.1079,108.9266,109.0535,12653.0
2016-07-12 10:30:00,120.29,120.32,120.23,120.25,11153.0,109.0626,109.0898,109.0082,109.0263,11153.0
2016-07-12 10:40:00,120.29,120.5,120.27,120.42,89856.0,109.0626,109.253,109.0444,109.1804,89856.0
2016-07-12 10:50:00,120.42,120.5,120.42,120.49,9581.0,109.1804,109.253,109.1804,109.2439,9581.0
2016-07-12 11:00:00,120.49,120.5,120.41,120.5,56934.0,109.2439,109.253,109.1714,109.253,56934.0
2016-07-12 11:10:00,120.5,120.73,120.5,120.73,11811.0,109.253,109.4615,109.253,109.4615,11811.0
2016-07-12 11:20:00,120.74,120.97,120.74,120.9,26658.0,109.4706,109.6791,109.4706,109.6156,26658.0
2016-07-12 11:30:00,120.89,121.04,120.84,121.03,24603.0,109.6066,109.7426,109.5612,109.7335,24603.0
2016-07-12 11:40:00,121.04,121.17,121.04,121.13,11812.0,109.7426,109.8604,109.7426,109.8242,11812.0
2016-07-12 11:50:00,121.13,121.16,121.06,121.06,16587.0,109.8242,109.8514,109.7607,109.7607,16587.0
2016-07-12 12:00:00,121.05,121.06,120.95,121.02,10179.0,109.7516,109.7607,109.661,109.7244,10179.0
2016-07-12 12:10:00,121.03,121.14,121.03,121.12,5971.0,109.7335,109.8332,109.7335,109.8151,5971.0
2016-07-12 12:20:00,121.13,121.15,120.96,120.98,9690.0,109.8242,109.8423,109.67,109.6882,9690.0
2016-07-12 12:30:00,120.99,120.99,120.89,120.91,11372.0,109.6972,109.6972,109.6066,109.6247,11372.0
2016-07-12 12:40:00,120.91,120.94,120.86,120.92,9724.0,109.6247,109.6519,109.5794,109.6338,9724.0
2016-07-12 12:50:00,120.93,120.95,120.84,120.85,8202.0,109.6428,109.661,109.5612,109.5703,8202.0
2016-07-12 13:00:00,120.85,120.85,120.74,120.75,10537.0,109.5703,109.5703,109.4706,109.4796,10537.0
2016-07-12 13:10:00,120.73,120.76,120.66,120.76,7278.0,109.4615,109.4887,109.398,109.4887,7278.0
2016-07-12 13:20:00,120.77,120.79,120.72,120.76,8892.0,109.4978,109.5159,109.4524,109.4887,8892.0
2016-07-12 13:30:00,120.78,120.8,120.72,120.77,18286.0,109.5068,109.525,109.4524,109.4978,18286.0
2016-07-12 13:40:00,120.78,120.83,120.75,120.75,4512.0,109.5068,109.5522,109.4796,109.4796,4512.0
2016-07-12 13:50:00,120.78,120.78,120.65,120.67,4079.0,109.5068,109.5068,109.389,109.4071,4079.0
2016-07-12 14:00:00,120.67,120.71,120.66,120.68,4145.0,109.4071,109.4434,109.398,109.4162,4145.0
2016-07-12 14:10:00,120.69,120.77,120.69,120.72,3014.0,109.4252,109.4978,109.4252,109.4524,3014.0
2016-07-12 14:20:00,120.75,120.83,120.73,120.8,5086.0,109.4796,109.5522,109.4615,109.525,5086.0
2016-07-12 14:30:00,120.8,120.87,120.77,120.81,7490.0,109.525,109.5884,109.4978,109.534,7490.0
2016-07-12 14:40:00,120.8,120.83,120.72,120.77,9789.0,109.525,109.5522,109.4524,109.4978,9789.0
2016-07-12 14:50:00,120.76,120.81,120.64,120.68,9075.0,109.4887,109.534,109.3799,109.4162,9075.0
2016-07-12 15:00:00,120.7,120.73,120.61,120.61,6425.0,109.4343,109.4615,109.3527,109.3527,6425.0
2016-07-12 15:10:00,120.59,120.64,120.52,120.54,8014.0,109.3346,109.3799,109.2711,109.2892,8014.0
2016-07-12 15:20:00,120.58,120.61,120.55,120.57,11036.0,109.3255,109.3527,109.2983,109.3164,11036.0
2016-07-12 15:30:00,120.54,120.57,120.52,120.54,13714.0,109.2892,109.3164,109.2711,109.2892,13714.0
2016-07-12 15:40:00,120.55,120.56,120.32,120.36,24579.0,109.2983,109.3074,109.0898,109.126,24579.0
2016-07-12 15:50:00,120.35,120.42,120.29,120.32,116905.0,109.117,109.1804,109.0626,109.0898,116905.0
2016-07-13 09:30:00,120.6,120.72,120.09,120.34,16470.0,109.3436,109.4524,108.8812,109.1079,16470.0
2016-07-13 09:40:00,120.38,120.48,120.14,120.23,74743.0,109.1442,109.2348,108.9266,109.0082,74743.0
2016-07-13 09:50:00,120.24,120.3,120.11,120.16,10953.0,109.0172,109.0716,108.8994,108.9447,10953.0
2016-07-13 10:00:00,120.21,120.38,120.18,120.35,14993.0,108.99,109.1442,108.9628,109.117,14993.0
2016-07-13 10:10:00,120.38,120.46,120.3,120.35,12250.0,109.1442,109.2167,109.0716,109.117,12250.0
2016-07-13 10:20:00,120.35,120.47,120.35,120.46,13432.0,109.117,109.2258,109.117,109.2167,13432.0
2016-07-13 10:30:00,120.5,120.6,120.21,120.35,39356.0,109.253,109.3436,108.99,109.117,39356.0
2016-07-13 10:40:00,120.36,120.57,120.35,120.55,24105.0,109.126,109.3164,109.117,109.2983,24105.0
2016-07-13 10:50:00,120.54,120.57,120.49,120.56,27127.0,109.2892,109.3164,109.2439,109.3074,27127.0
2016-07-13 11:00:00,120.54,120.68,120.51,120.67,18192.0,109.2892,109.4162,109.262,109.4071,18192.0
2016-07-13 11:10:00,120.68,120.68,120.39,120.4,27356.0,109.4162,109.4162,109.1532,109.1623,27356.0
2016-07-13 11:20:00,120.44,120.46,120.32,120.32,8736.0,109.1986,109.2167,109.0898,109.0898,8736.0
2016-07-13 11:30:00,120.31,120.31,120.15,120.18,4620.0,109.0807,109.0807,108.9356,108.9628,4620.0
2016-07-13 11:40:00,120.16,120.16,120.03,120.03,6909.0,108.9447,108.9447,108.8268,108.8268,6909.0
2016-07-13 11:50:00,120.02,120.14,119.96,120.1,13243.0,108.8178,108.9266,108.7634,108.8903,13243.0
2016-07-13 12:00:00,120.1,120.2,120.1,120.2,4116.0,108.8903,108.981,108.8903,108.981,4116.0
2016-07-13 12:10:00,120.18,120.29,120.18,120.29,3202.0,108.9628,109.0626,108.9628,109.0626,3202.0
2016-07-13 12:20:00,120.31,120.37,120.27,120.29,9081.0,109.0807,109.1351,109.0444,109.0626,9081.0
2016-07-13 12:30:00,120.31,120.36,120.26,120.35,9474.0,109.0807,109.126,109.0354,109.117,9474.0
2016-07-13 12:40:00,120.33,120.45,120.31,120.4,9964.0,109.0988,109.2076,109.0807,109.1623,9964.0
2016-07-13 12:50:00,120.39,120.42,120.35,120.4,3465.0,109.1532,109.1804,109.117,109.1623,3465.0
2016-07-13 13:00:00,120.4,120.45,120.37,120.42,4231.0,109.1623,109.2076,109.1351,109.1804,4231.0
2016-07-13 13:10:00,120.44,120.48,120.41,120.47,6698.0,109.1986,109.2348,109.1714,109.2258,6698.0
2016-07-13 13:20:00,120.47,120.53,120.42,120.44,6976.0,109.2258,109.2802,109.1804,109.1986,6976.0
2016-07-13 13:30:00,120.42,120.46,120.4,120.45,7782.0,109.1804,109.2167,109.1623,109.2076,7782.0
2016-07-13 13:40:00,120.46,120.57,120.45,120.55,4050.0,109.2167,109.3164,109.2076,109.2983,4050.0
2016-07-13 13:50:00,120.53,120.53,120.38,120.38,3243.0,109.2802,109.2802,109.1442,109.1442,3243.0
2016-07-13 14:00:00,120.39,120.47,120.39,120.45,18499.0,109.1532,109.2258,109.1532,109.2076,18499.0
2016-07-13 14:10:00,120.47,120.5,120.43,120.43,14730.0,109.2258,109.253,109.1895,109.1895,14730.0
2016-07-13 14:20:00,120.45,120.53,120.43,120.53,9406.0,109.2076,109.2802,109.1895,109.2802,9406.0
2016-07-13 14:30:00,120.53,120.59,120.48,120.55,14683.0,109.2802,109.3346,109.2348,109.2983,14683.0
2016-07-13 14:40:00,120.56,120.56,120.44,120.56,12890.0,109.3074,109.3074,109.1986,109.3074,12890.0
2016-07-13 14:50:00,120.56,120.56,120.47,120.52,7413.0,109.3074,109.3074,109.2258,109.2711,7413.0
2016-07-13 15:00:00,120.52,120.6,120.48,120.52,8315.0,109.2711,109.3436,109.2348,109.2711,8315.0
2016-07-13 15:10:00,120.52,120.55,120.42,120.48,8895.0,109.2711,109.2983,109.1804,109.2348,8895.0
2016-07-13 15:20:00,120.48,120.5,120.41,120.49,8897.0,109.2348,109.253,109.1714,109.2439,8897.0
2016-07-13 15:30:00,120.49,120.63,120.48,120.6,21921.0,109.2439,109.3708,109.2348,109.3436,21921.0
2016-07-13 15:40:00,120.6,120.63,120.54,120.59,21258.0,109.3436,109.3708,109.2892,109.3346,21258.0
2016-07-13 15:50:00,120.6,120.61,120.51,120.52,64476.0,109.3436,109.3527,109.262,109.2711,64476.0
2016-07-14 09:30:00,121.31,121.63,120.94,121.56,31842.0,109.9874,110.2775,109.6519,110.214,31842.0
2016-07-14 09:40:00,121.54,121.68,121.36,121.38,10943.0,110.1959,110.3228,110.0327,110.0508,10943.0
2016-07-14 09:50:00,121.4,121.55,121.31,121.45,18241.0,110.069,110.205,109.9874,110.1143,18241.0
2016-07-14 10:00:00,121.46,121.58,121.43,121.58,33254.0,110.1234,110.2322,110.0962,110.2322,33254.0
2016-07-14 10:10:00,121.6,121.75,121.49,121.53,5129.0,110.2503,110.3863,110.1506,110.1868,5129.0
2016-07-14 10:20:00,121.56,121.66,121.52,121.64,11548.0,110.214,110.3047,110.1778,110.2866,11548.0
2016-07-14 10:30:00,121.67,121.74,121.65,121.73,4532.0,110.3138,110.3772,110.2956,110.3682,4532.0
2016-07-14 10:40:00,121.74,121.74,121.48,121.48,6007.0,110.3772,110.3772,110.1415,110.1415,6007.0
2016-07-14 10:50:00,121.47,121.5,121.34,121.4,6950.0,110.1324,110.1596,110.0146,110.069,6950.0
2016-07-14 11:00:00,121.41,121.62,121.41,121.53,11409.0,110.078,110.2684,110.078,110.1868,11409.0
2016-07-14 11:10:00,121.53,121.56,121.25,121.26,12819.0,110.1868,110.214,109.933,109.942,12819.0
2016-07-14 11:20:00,121.27,121.28,121.18,121.23,12853.0,109.9511,109.9602,109.8695,109.9148,12853.0
2016-07-14 11:30:00,121.21,121.26,121.15,121.16,9009.0,109.8967,109.942,109.8423,109.8514,9009.0
2016-07-14 11:40:00,121.14,121.29,121.13,121.19,18914.0,109.8332,109.9692,109.8242,109.8786,18914.0
2016-07-14 11:50:00,121.2,121.24,121.17,121.2,6700.0,109.8876,109.9239,109.8604,109.8876,6700.0
2016-07-14 12:00:00,121.19,121.34,121.18,121.33,7672.0,109.8786,110.0146,109.8695,110.0055,7672.0
2016-07-14 12:10:00,121.32,121.34,121.27,121.28,4443.0,109.9964,110.0146,109.9511,109.9602,4443.0
2016-07-14 12:20:00,121.31,121.31,121.14,121.16,4756.0,109.9874,109.9874,109.8332,109.8514,4756.0
2016-07-14 12:30:00,121.16,121.2,121.12,121.17,1658.0,109.8514,109.8876,109.8151,109.8604,1658.0
2016-07-14 12:40:00,121.2,121.31,121.19,121.26,5969.0,109.8876,109.9874,109.8786,109.942,5969.0
2016-07-14 12:50:00,121.32,121.33,121.28,121.28,3730.0,109.9964,110.0055,109.9602,109.9602,3730.0
2016-07-14 13:00:00,121.29,121.29,121.14,121.14,8064.0,109.9692,109.9692,109.8332,109.8332,8064.0
2016-07-14 13:10:00,121.15,121.15,121.02,121.04,9500.0,109.8423,109.8423,109.7244,109.7426,9500.0
2016-07-14 13:20:00,121.04,121.1,121.04,121.05,3793.0,109.7426,109.797,109.7426,109.7516,3793.0
2016-07-14 13:30:00,121.01,121.18,121.01,121.17,6757.0,109.7154,109.8695,109.7154,109.8604,6757.0
2016-07-14 13:40:00,121.15,121.19,121.14,121.16,2600.0,109.8423,109.8786,109.8332,109.8514,2600.0
2016-07-14 13:50:00,121.18,121.2,121.16,121.16,2032.0,109.8695,109.8876,109.8514,109.8514,2032.0
2016-07-14 14:00:00,121.17,121.2,121.06,121.12,3859.0,109.8604,109.8876,109.7607,109.8151,3859.0
2016-07-14 14:10:00,121.11,121.22,121.11,121.2,6723.0,109.806,109.9058,109.806,109.8876,6723.0
2016-07-14 14:20:00,121.24,121.36,121.19,121.35,38651.0,109.9239,110.0327,109.8786,110.0236,38651.0
2016-07-14 14:30:00,121.32,121.43,121.31,121.43,6061.0,109.9964,110.0962,109.9874,110.0962,6061.0
2016-07-14 14:40:00,121.41,121.44,121.28,121.29,11312.0,110.078,110.1052,109.9602,109.9692,11312.0
2016-07-14 14:50:00,121.3,121.33,121.25,121.27,9073.0,109.9783,110.0055,109.933,109.9511,9073.0
2016-07-14 15:00:00,121.28,121.46,121.25,121.45,8270.0,109.9602,110.1234,109.933,110.1143,8270.0
2016-07-14 15:10:00,121.48,121.49,121.41,121.44,6573.0,110.1415,110.1506,110.078,110.1052,6573.0
2016-07-14 15:20:00,121.44,121.48,121.42,121.44,11141.0,110.1052,110.1415,110.0871,110.1052,11141.0
2016-07-14 15:30:00,121.44,121.47,121.29,121.29,9501.0,110.1052,110.1324,109.9692,109.9692,9501.0
2016-07-14 15:40:00,121.31,121.4,121.21,121.4,20503.0,109.9874,110.069,109.8967,110.069,20503.0
2016-07-14 15:50:00,121.4,121.41,121.24,121.25,88050.0,110.069,110.078,109.9239,109.933,88050.0
2016-07-15 09:30:00,121.73,121.75,121.28,121.56,88591.0,110.3682,110.3863,109.9602,110.214,88591.0
2016-07-15 09:40:00,121.58,121.62,121.32,121.37,6491.0,110.2322,110.2684,109.9964,110.0418,6491.0
2016-07-15 09:50:00,121.41,121.46,121.21,121.33,7020.0,110.078,110.1234,109.8967,110.0055,7020.0
2016-07-15 10:00:00,121.36,121.52,121.36,121.43,19895.0,110.0327,110.1778,110.0327,110.0962,19895.0
2016-07-15 10:10:00,121.43,121.46,121.24,121.32,12243.0,110.0962,110.1234,109.9239,109.9964,12243.0
2016-07-15 10:20:00,121.34,121.42,121.33,121.38,8413.0,110.0146,110.0871,110.0055,110.0508,8413.0
2016-07-15 10:30:00,121.36,121.4,121.32,121.32,5282.0,110.0327,110.069,109.9964,109.9964,5282.0
2016-07-15 10:40:00,121.33,121.4,121.31,121.32,6933.0,110.0055,110.069,109.9874,109.9964,6933.0
2016-07-15 10:50:00,121.31,121.38,121.29,121.29,6238.0,109.9874,110.0508,109.9692,109.9692,6238.0
2016-07-15 11:00:00,121.29,121.31,121.16,121.16,6044.0,109.9692,109.9874,109.8514,109.8514,6044.0
2016-07-15 11:10:00,121.15,121.17,121.07,121.08,11791.0,109.8423,109.8604,109.7698,109.7788,11791.0
2016-07-15 11:20:00,121.04,121.11,121.04,121.06,5242.0,109.7426,109.806,109.7426,109.7607,5242.0
2016-07-15 11:30:00,121.06,121.1,121.04,121.04,9079.0,109.7607,109.797,109.7426,109.7426,9079.0
2016-07-15 11:40:00,121.05,121.07,120.98,121.0,6076.0,109.7516,109.7698,109.6882,109.7063,6076.0
2016-07-15 11:50:00,120.99,120.99,120.93,120.95,5665.0,109.6972,109.6972,109.6428,109.661,5665.0
2016-07-15 12:00:00,120.96,120.98,120.93,120.97,7667.0,109.67,109.6882,109.6428,109.6791,7667.0
2016-07-15 12:10:00,120.98,120.98,120.9,120.92,4990.0,109.6882,109.6882,109.6156,109.6338,4990.0
2016-07-15 12:20:00,120.92,120.96,120.86,120.94,8906.0,109.6338,109.67,109.5794,109.6519,8906.0
2016-07-15 12:30:00,120.95,120.95,120.83,120.84,5249.0,109.661,109.661,109.5522,109.5612,5249.0
2016-07-15 12:40:00,120.83,120.84,120.77,120.81,19282.0,109.5522,109.5612,109.4978,109.534,19282.0
2016-07-15 12:50:00,120.81,120.82,120.78,120.8,18218.0,109.534,109.5431,109.5068,109.525,18218.0
2016-07-15 13:00:00,120.8,120.85,120.8,120.81,6305.0,109.525,109.5703,109.525,109.534,6305.0
2016-07-15 13:10:00,120.81,120.98,120.81,120.98,9051.0,109.534,109.6882,109.534,109.6882,9051.0
2016-07-15 13:20:00,120.98,121.06,120.98,121.03,3970.0,109.6882,109.7607,109.6882,109.7335,3970.0
2016-07-15 13:30:00,121.03,121.07,120.99,121.02,6288.0,109.7335,109.7698,109.6972,109.7244,6288.0
2016-07-15 13:40:00,121.04,121.1,121.03,121.05,9042.0,109.7426,109.797,109.7335,109.7516,9042.0
2016-07-15 13:50:00,121.04,121.08,121.04,121.05,6407.0,109.7426,109.7788,109.7426,109.7516,6407.0
2016-07-15 14:00:00,121.07,121.09,121.0,121.01,16918.0,109.7698,109.7879,109.7063,109.7154,16918.0
2016-07-15 14:10:00,121.02,121.08,121.02,121.07,14689.0,109.7244,109.7788,109.7244,109.7698,14689.0
2016-07-15 14:20:00,121.07,121.1,121.03,121.06,18060.0,109.7698,109.797,109.7335,109.7607,18060.0
2016-07-15 14:30:00,121.05,121.13,121.04,121.05,8331.0,109.7516,109.8242,109.7426,109.7516,8331.0
2016-07-15 14:40:00,121.05,121.05,120.95,120.99,13212.0,109.7516,109.7516,109.661,109.6972,13212.0
2016-07-15 14:50:00,120.99,121.04,120.98,121.01,12646.0,109.6972,109.7426,109.6882,109.7154,12646.0
2016-07-15 15:00:00,121.01,121.02,120.98,120.98,9715.0,109.7154,109.7244,109.6882,109.6882,9715.0
2016-07-15 15:10:00,120.98,120.99,120.91,120.92,10782.0,109.6882,109.6972,109.6247,109.6338,10782.0
2016-07-15 15:20:00,120.92,121.05,120.91,121.03,14962.0,109.6338,109.7516,109.6247,109.7335,14962.0
2016-07-15 15:30:00,121.04,121.08,121.02,121.03,17373.0,109.7426,109.7788,109.7244,109.7335,17373.0
2016-07-15 15:40:00,121.03,121.03,120.93,120.95,28806.0,109.7335,109.7335,109.6428,109.661,28806.0
2016-07-15 15:50:00,120.95,121.03,120.88,120.95,49614.0,109.661,109.7335,109.5975,109.661,49614.0
2016-07-18 09:30:00,120.68,121.1,120.54,120.66,22198.0,109.4162,109.797,109.2892,109.398,22198.0
2016-07-18 09:40:00,120.68,120.73,120.31,120.36,11905.0,109.4162,109.4615,109.0807,109.126,11905.0
2016-07-18 09:50:00,120.35,120.38,120.2,120.27,12201.0,109.117,109.1442,108.981,109.0444,12201.0
2016-07-18 10:00:00,120.27,120.35,120.25,120.28,11428.0,109.0444,109.117,109.0263,109.0535,11428.0
2016-07-18 10:10:00,120.28,120.37,120.24,120.37,17756.0,109.0535,109.1351,109.0172,109.1351,17756.0
2016-07-18 10:20:00,120.36,120.51,120.33,120.45,10094.0,109.126,109.262,109.0988,109.2076,10094.0
2016-07-18 10:30:00,120.46,120.69,120.44,120.69,11954.0,109.2167,109.4252,109.1986,109.4252,11954.0
2016-07-18 10:40:00,120.69,120.69,120.5,120.51,9999.0,109.4252,109.4252,109.253,109.262,9999.0
2016-07-18 10:50:00,120.5,120.62,120.49,120.61,9178.0,109.253,109.3618,109.2439,109.3527,9178.0
2016-07-18 11:00:00,120.65,120.83,120.61,120.61,17975.0,109.389,109.5522,109.3527,109.3527,17975.0
2016-07-18 11:10:00,120.62,120.64,120.48,120.64,9912.0,109.3618,109.3799,109.2348,109.3799,9912.0
2016-07-18 11:20:00,120.66,120.68,120.53,120.53,4802.0,109.398,109.4162,109.2802,109.2802,4802.0
2016-07-18 11:30:00,120.53,120.53,120.37,120.49,8463.0,109.2802,109.2802,109.1351,109.2439,8463.0
2016-07-18 11:40:00,120.49,120.52,120.41,120.44,4556.0,109.2439,109.2711,109.1714,109.1986,4556.0
2016-07-18 11:50:00,120.43,120.49,120.43,120.48,14197.0,109.1895,109.2439,109.1895,109.2348,14197.0
2016-07-18 12:00:00,120.48,120.56,120.48,120.49,6614.0,109.2348,109.3074,109.2348,109.2439,6614.0
2016-07-18 12:10:00,120.48,120.51,120.43,120.43,9394.0,109.2348,109.262,109.1895,109.1895,9394.0
2016-07-18 12:20:00,120.42,120.44,120.38,120.4,5425.0,109.1804,109.1986,109.1442,109.1623,5425.0
2016-07-18 12:30:00,120.4,120.44,120.34,120.34,9575.0,109.1623,109.1986,109.1079,109.1079,9575.0
2016-07-18 12:40:00,120.37,120.37,120.35,120.35,3643.0,109.1351,109.1351,109.117,109.117,3643.0
2016-07-18 12:50:00,120.35,120.39,120.31,120.39,10434.0,109.117,109.1532,109.0807,109.1532,10434.0
2016-07-18 13:00:00,120.4,120.46,120.4,120.42,10869.0,109.1623,109.2167,109.1623,109.1804,10869.0
2016-07-18 13:10:00,120.42,120.44,120.27,120.32,7993.0,109.1804,109.1986,109.0444,109.0898,7993.0
2016-07-18 13:20:00,120.31,120.31,120.12,120.22,12937.0,109.0807,109.0807,108.9084,108.9991,12937.0
2016-07-18 13:30:00,120.22,120.27,120.19,120.27,9278.0,108.9991,109.0444,108.9719,109.0444,9278.0
2016-07-18 13:40:00,120.26,120.28,120.23,120.25,8754.0,109.0354,109.0535,109.0082,109.0263,8754.0
2016-07-18 13:50:00,120.24,120.26,120.21,120.22,10535.0,109.0172,109.0354,108.99,108.9991,10535.0
2016-07-18 14:00:00,120.22,120.25,120.19,120.25,8721.0,108.9991,109.0263,108.9719,109.0263,8721.0
2016-07-18 14:10:00,120.26,120.32,120.18,120.2,10396.0,109.0354,109.0898,108.9628,108.981,10396.0
2016-07-18 14:20:00,120.19,120.34,120.18,120.34,11650.0,108.9719,109.1079,108.9628,109.1079,11650.0
2016-07-18 14:30:00,120.32,120.38,120.32,120.33,10532.0,109.0898,109.1442,109.0898,109.0988,10532.0
2016-07-18 14:40:00,120.32,120.35,120.27,120.32,8190.0,109.0898,109.117,109.0444,109.0898,8190.0
2016-07-18 14:50:00,120.31,120.41,120.29,120.41,14314.0,109.0807,109.1714,109.0626,109.1714,14314.0
2016-07-18 15:00:00,120.42,120.49,120.41,120.41,18302.0,109.1804,109.2439,109.1714,109.1714,18302.0
2016-07-18 15:10:00,120.42,120.54,120.42,120.52,16725.0,109.1804,109.2892,109.1804,109.2711,16725.0
2016-07-18 15:20:00,120.52,120.52,120.34,120.38,12181.0,109.2711,109.2711,109.1079,109.1442,12181.0
2016-07-18 15:30:00,120.38,120.53,120.38,120.49,14746.0,109.1442,109.2802,109.1442,109.2439,14746.0
2016-07-18 15:40:00,120.48,120.51,120.43,120.45,23460.0,109.2348,109.262,109.1895,109.2076,23460.0
2016-07-18 15:50:00,120.45,120.45,120.34,120.37,39460.0,109.2076,109.2076,109.1079,109.1351,39460.0
2016-07-19 09:30:00,120.12,120.39,120.04,120.11,17198.0,108.9084,109.1532,108.8359,108.8994,17198.0
2016-07-19 09:40:00,120.11,120.39,119.94,120.39,20251.0,108.8994,109.1532,108.7452,109.1532,20251.0
2016-07-19 09:50:00,120.34,120.39,120.08,120.16,10345.0,109.1079,109.1532,108.8722,108.9447,10345.0
2016-07-19 10:00:00,120.18,120.23,120.08,120.12,5956.0,108.9628,109.0082,108.8722,108.9084,5956.0
2016-07-19 10:10:00,120.18,120.28,120.17,120.2,8084.0,108.9628,109.0535,108.9538,108.981,8084.0
2016-07-19 10:20:00,120.21,120.35,120.19,120.35,2922.0,108.99,109.117,108.9719,109.117,2922.0
2016-07-19 10:30:00,120.35,120.4,120.26,120.28,10480.0,109.117,109.1623,109.0354,109.0535,10480.0
2016-07-19 10:40:00,120.33,120.42,120.28,120.41,11796.0,109.0988,109.1804,109.0535,109.1714,11796.0
2016-07-19 10:50:00,120.42,120.5,120.39,120.5,9200.0,109.1804,109.253,109.1532,109.253,9200.0
2016-07-19 11:00:00,120.5,120.55,120.36,120.36,6804.0,109.253,109.2983,109.126,109.126,6804.0
2016-07-19 11:10:00,120.38,120.38,120.11,120.11,11000.0,109.1442,109.1442,108.8994,108.8994,11000.0
2016-07-19 11:20:00,120.09,120.15,120.01,120.11,20086.0,108.8812,108.9356,108.8087,108.8994,20086.0
2016-07-19 11:30:00,120.09,120.13,120.05,120.05,26839.0,108.8812,108.9175,108.845,108.845,26839.0
2016-07-19 11:40:00,120.08,120.13,119.93,119.99,49169.0,108.8722,108.9175,108.7362,108.7906,49169.0
2016-07-19 11:50:00,119.96,120.04,119.91,119.97,4801.0,108.7634,108.8359,108.718,108.7724,4801.0
2016-07-19 12:00:00,119.95,120.09,119.95,120.09,8499.0,108.7543,108.8812,108.7543,108.8812,8499.0
2016-07-19 12:10:00,120.08,120.19,120.08,120.17,6239.0,108.8722,108.9719,108.8722,108.9538,6239.0
2016-07-19 12:20:00,120.16,120.17,120.1,120.15,5775.0,108.9447,108.9538,108.8903,108.9356,5775.0
2016-07-19 12:30:00,120.15,120.15,120.06,120.11,4796.0,108.9356,108.9356,108.854,108.8994,4796.0
2016-07-19 12:40:00,120.1,120.19,120.1,120.16,5941.0,108.8903,108.9719,108.8903,108.9447,5941.0
2016-07-19 12:50:00,120.18,120.21,120.13,120.2,8039.0,108.9628,108.99,108.9175,108.981,8039.0
2016-07-19 13:00:00,120.18,120.2,120.14,120.15,7766.0,108.9628,108.981,108.9266,108.9356,7766.0
2016-07-19 13:10:00,120.15,120.16,120.02,120.07,5825.0,108.9356,108.9447,108.8178,108.8631,5825.0
2016-07-19 13:20:00,120.06,120.06,120.0,120.02,13238.0,108.854,108.854,108.7996,108.8178,13238.0
2016-07-19 13:30:00,119.99,120.07,119.98,120.06,5116.0,108.7906,108.8631,108.7815,108.854,5116.0
2016-07-19 13:40:00,120.05,120.08,120.04,120.08,3900.0,108.845,108.8722,108.8359,108.8722,3900.0
2016-07-19 13:50:00,120.07,120.09,119.99,120.0,5954.0,108.8631,108.8812,108.7906,108.7996,5954.0
2016-07-19 14:00:00,119.98,120.06,119.97,120.04,8085.0,108.7815,108.854,108.7724,108.8359,8085.0
2016-07-19 14:10:00,120.06,120.12,120.04,120.1,11067.0,108.854,108.9084,108.8359,108.8903,11067.0
2016-07-19 14:20:00,120.11,120.13,120.09,120.13,5018.0,108.8994,108.9175,108.8812,108.9175,5018.0
2016-07-19 14:30:00,120.13,120.18,120.12,120.17,5797.0,108.9175,108.9628,108.9084,108.9538,5797.0
2016-07-19 14:40:00,120.18,120.23,120.17,120.17,6390.0,108.9628,109.0082,108.9538,108.9538,6390.0
2016-07-19 14:50:00,120.17,120.19,120.13,120.13,10616.0,108.9538,108.9719,108.9175,108.9175,10616.0
2016-07-19 15:00:00,120.14,120.17,120.12,120.13,8066.0,108.9266,108.9538,108.9084,108.9175,8066.0
2016-07-19 15:10:00,120.13,120.14,120.0,120.11,16326.0,108.9175,108.9266,108.7996,108.8994,16326.0
2016-07-19 15:20:00,120.13,120.16,120.12,120.14,7711.0,108.9175,108.9447,108.9084,108.9266,7711.0
2016-07-19 15:30:00,120.13,120.16,120.1,120.11,17150.0,108.9175,108.9447,108.8903,108.8994,17150.0
2016-07-19 15:40:00,120.11,120.14,120.08,120.1,34339.0,108.8994,108.9266,108.8722,108.8903,34339.0
2016-07-19 15:50:00,120.1,120.17,120.08,120.16,47867.0,108.8903,108.9538,108.8722,108.9447,47867.0
2016-07-20 09:30:00,120.19,120.19,119.71,119.78,20341.0,108.9719,108.9719,108.5367,108.6002,20341.0
2016-07-20 09:40:00,119.8,120.08,119.8,120.06,15026.0,108.6183,108.8722,108.6183,108.854,15026.0
2016-07-20 09:50:00,120.03,120.11,119.97,120.09,8852.0,108.8268,108.8994,108.7724,108.8812,8852.0
2016-07-20 10:00:00,120.1,120.14,119.95,120.14,17476.0,108.8903,108.9266,108.7543,108.9266,17476.0
2016-07-20 10:10:00,120.16,120.29,120.0,120.29,8330.0,108.9447,109.0626,108.7996,109.0626,8330.0
2016-07-20 10:20:00,120.32,120.4,120.16,120.31,9266.0,109.0898,109.1623,108.9447,109.0807,9266.0
2016-07-20 10:30:00,120.31,120.31,120.21,120.3,12031.0,109.0807,109.0807,108.99,109.0716,12031.0
2016-07-20 10:40:00,120.31,120.31,120.2,120.2,29793.0,109.0807,109.0807,108.981,108.981,29793.0
2016-07-20 10:50:00,120.2,120.33,120.18,120.31,13562.0,108.981,109.0988,108.9628,109.0807,13562.0
2016-07-20 11:00:00,120.31,120.34,120.25,120.26,16073.0,109.0807,109.1079,109.0263,109.0354,16073.0
2016-07-20 11:10:00,120.25,120.38,120.19,120.38,11429.0,109.0263,109.1442,108.9719,109.1442,11429.0
2016-07-20 11:20:00,120.41,120.43,120.31,120.41,12373.0,109.1714,109.1895,109.0807,109.1714,12373.0
2016-07-20 11:30:00,120.4,120.41,120.31,120.34,11156.0,109.1623,109.1714,109.0807,109.1079,11156.0
2016-07-20 11:40:00,120.32,120.35,120.28,120.31,9040.0,109.0898,109.117,109.0535,109.0807,9040.0
2016-07-20 11:50:00,120.33,120.4,120.28,120.28,15966.0,109.0988,109.1623,109.0535,109.0535,15966.0
2016-07-20 12:00:00,120.3,120.31,120.27,120.27,3519.0,109.0716,109.0807,109.0444,109.0444,3519.0
2016-07-20 12:10:00,120.26,120.29,120.19,120.21,9259.0,109.0354,109.0626,108.9719,108.99,9259.0
2016-07-20 12:20:00,120.24,120.24,120.1,120.14,10327.0,109.0172,109.0172,108.8903,108.9266,10327.0
2016-07-20 12:30:00,120.14,120.14,119.8,119.92,38460.0,108.9266,108.9266,108.6183,108.7271,38460.0
2016-07-20 12:40:00,119.93,119.94,119.85,119.86,19588.0,108.7362,108.7452,108.6636,108.6727,19588.0
2016-07-20 12:50:00,119.87,119.9,119.85,119.9,16469.0,108.6818,108.709,108.6636,108.709,16469.0
2016-07-20 13:00:00,119.94,120.09,119.86,120.09,13791.0,108.7452,108.8812,108.6727,108.8812,13791.0
2016-07-20 13:10:00,120.08,120.14,119.99,120.11,6772.0,108.8722,108.9266,108.7906,108.8994,6772.0
2016-07-20 13:20:00,120.11,120.24,120.11,120.16,6971.0,108.8994,109.0172,108.8994,108.9447,6971.0
2016-07-20 13:30:00,120.17,120.3,120.17,120.25,7131.0,108.9538,109.0716,108.9538,109.0263,7131.0
2016-07-20 13:40:00,120.25,120.3,120.23,120.25,7331.0,109.0263,109.0716,109.0082,109.0263,7331.0
2016-07-20 13:50:00,120.24,120.26,120.18,120.2,11882.0,109.0172,109.0354,108.9628,108.981,11882.0
2016-07-20 14:00:00,120.2,120.2,120.12,120.16,20266.0,108.981,108.981,108.9084,108.9447,20266.0
2016-07-20 14:10:00,120.16,120.17,120.11,120.14,10892.0,108.9447,108.9538,108.8994,108.9266,10892.0
2016-07-20 14:20:00,120.14,120.15,120.03,120.06,11114.0,108.9266,108.9356,108.8268,108.854,11114.0
2016-07-20 14:30:00,120.06,120.08,119.96,119.96,17126.0,108.854,108.8722,108.7634,108.7634,17126.0
2016-07-20 14:40:00,119.96,120.0,119.95,119.96,16357.0,108.7634,108.7996,108.7543,108.7634,16357.0
2016-07-20 14:50:00,119.96,120.04,119.96,119.99,14821.0,108.7634,108.8359,108.7634,108.7906,14821.0
2016-07-20 15:00:00,119.99,120.09,119.97,120.09,15592.0,108.7906,108.8812,108.7724,108.8812,15592.0
2016-07-20 15:10:00,120.09,120.1,119.91,119.96,15200.0,108.8812,108.8903,108.718,108.7634,15200.0
2016-07-20 15:20:00,119.96,119.98,119.94,119.97,14508.0,108.7634,108.7815,108.7452,108.7724,14508.0
2016-07-20 15:30:00,119.96,120.01,119.95,120.01,26089.0,108.7634,108.8087,108.7543,108.8087,26089.0
2016-07-20 15:40:00,120.01,120.02,119.86,120.01,38891.0,108.8087,108.8178,108.6727,108.8087,38891.0
2016-07-20 15:50:00,120.01,120.06,120.0,120.02,49979.0,108.8087,108.854,108.7996,108.8178,49979.0
2016-07-21 09:30:00,119.58,119.96,119.36,119.56,40540.0,108.4188,108.7634,108.2194,108.4007,40540.0
2016-07-21 09:40:00,119.55,119.55,119.28,119.3,20994.0,108.3916,108.3916,108.1468,108.165,20994.0
2016-07-21 09:50:00,119.31,119.54,119.15,119.36,19317.0,108.174,108.3826,108.029,108.2194,19317.0
2016-07-21 10:00:00,119.36,119.45,119.22,119.25,12656.0,108.2194,108.301,108.0924,108.1196,12656.0
2016-07-21 10:10:00,119.25,119.26,119.01,119.01,18940.0,108.1196,108.1287,107.902,107.902,18940.0
2016-07-21 10:20:00,119.04,119.08,119.01,119.04,9737.0,107.9292,107.9655,107.902,107.9292,9737.0
2016-07-21 10:30:00,119.04,119.04,118.88,118.89,16643.0,107.9292,107.9292,107.7842,107.7932,16643.0
2016-07-21 10:40:00,118.92,119.08,118.86,119.08,14005.0,107.8204,107.9655,107.766,107.9655,14005.0
2016-07-21 10:50:00,119.12,119.31,119.1,119.3,4601.0,108.0018,108.174,107.9836,108.165,4601.0
2016-07-21 11:00:00,119.26,119.3,119.05,119.07,19772.0,108.1287,108.165,107.9383,107.9564,19772.0
2016-07-21 11:10:00,119.05,119.07,118.97,119.07,14948.0,107.9383,107.9564,107.8658,107.9564,14948.0
2016-07-21 11:20:00,119.06,119.11,118.96,118.98,14273.0,107.9474,107.9927,107.8567,107.8748,14273.0
2016-07-21 11:30:00,118.98,118.99,118.79,118.8,22530.0,107.8748,107.8839,107.7026,107.7116,22530.0
2016-07-21 11:40:00,118.8,118.95,118.68,118.8,67070.0,107.7116,107.8476,107.6028,107.7116,67070.0
2016-07-21 11:50:00,118.78,118.82,118.71,118.81,14449.0,107.6935,107.7298,107.63,107.7207,14449.0
2016-07-21 12:00:00,118.82,118.99,118.81,118.95,10931.0,107.7298,107.8839,107.7207,107.8476,10931.0
2016-07-21 12:10:00,118.95,118.95,118.85,118.86,10957.0,107.8476,107.8476,107.757,107.766,10957.0
2016-07-21 12:20:00,118.86,118.86,118.8,118.83,8777.0,107.766,107.766,107.7116,107.7388,8777.0
2016-07-21 12:30:00,118.84,118.95,118.8,118.95,19391.0,107.7479,107.8476,107.7116,107.8476,19391.0
2016-07-21 12:40:00,118.96,118.98,118.93,118.96,11878.0,107.8567,107.8748,107.8295,107.8567,11878.0
2016-07-21 12:50:00,118.98,118.99,118.93,118.99,6063.0,107.8748,107.8839,107.8295,107.8839,6063.0
2016-07-21 13:00:00,118.99,119.08,118.98,119.08,10536.0,107.8839,107.9655,107.8748,107.9655,10536.0
2016-07-21 13:10:00,119.09,119.19,119.04,119.19,5217.0,107.9746,108.0652,107.9292,108.0652,5217.0
2016-07-21 13:20:00,119.18,119.33,119.18,119.3,9184.0,108.0562,108.1922,108.0562,108.165,9184.0
2016-07-21 13:30:00,119.3,119.31,119.21,119.24,13221.0,108.165,108.174,108.0834,108.1106,13221.0
2016-07-21 13:40:00,119.25,119.27,119.19,119.19,8144.0,108.1196,108.1378,108.0652,108.0652,8144.0
2016-07-21 13:50:00,119.17,119.18,119.09,119.11,8833.0,108.0471,108.0562,107.9746,107.9927,8833.0
2016-07-21 14:00:00,119.1,119.13,119.04,119.07,29340.0,107.9836,108.0108,107.9292,107.9564,29340.0
2016-07-21 14:10:00,119.07,119.09,118.97,119.05,17774.0,107.9564,107.9746,107.8658,107.9383,17774.0
2016-07-21 14:20:00,119.06,119.2,119.05,119.19,13409.0,107.9474,108.0743,107.9383,108.0652,13409.0
2016-07-21 14:30:00,119.17,119.18,119.13,119.14,15964.0,108.0471,108.0562,108.0108,108.0199,15964.0
2016-07-21 14:40:00,119.15,119.19,119.1,119.12,18521.0,108.029,108.0652,107.9836,108.0018,18521.0
2016-07-21 14:50:00,119.14,119.18,119.11,119.15,12991.0,108.0199,108.0562,107.9927,108.029,12991.0
2016-07-21 15:00:00,119.15,119.19,119.08,119.13,21983.0,108.029,108.0652,107.9655,108.0108,21983.0
2016-07-21 15:10:00,119.12,119.28,119.12,119.27,38153.0,108.0018,108.1468,108.0018,108.1378,38153.0
2016-07-21 15:20:00,119.28,119.45,119.27,119.45,22304.0,108.1468,108.301,108.1378,108.301,22304.0
2016-07-21 15:30:00,119.44,119.55,119.43,119.47,37176.0,108.2919,108.3916,108.2828,108.3191,37176.0
2016-07-21 15:40:00,119.47,119.57,119.41,119.56,58337.0,108.3191,108.4098,108.2647,108.4007,58337.0
2016-07-21 15:50:00,119.56,119.67,119.52,119.6,108593.0,108.4007,108.5004,108.3644,108.437,108593.0
2016-07-22 09:30:00,119.64,119.74,119.41,119.66,18042.0,108.4732,108.5639,108.2647,108.4914,18042.0
2016-07-22 09:40:00,119.66,119.85,119.66,119.84,9162.0,108.4914,108.6636,108.4914,108.6546,9162.0
2016-07-22 09:50:00,119.81,119.87,119.68,119.68,6499.0,108.6274,108.6818,108.5095,108.5095,6499.0
2016-07-22 10:00:00,119.71,119.83,119.69,119.72,7435.0,108.5367,108.6455,108.5186,108.5458,7435.0
2016-07-22 10:10:00,119.71,119.76,119.67,119.69,19025.0,108.5367,108.582,108.5004,108.5186,19025.0
2016-07-22 10:20:00,119.69,119.87,119.69,119.86,7000.0,108.5186,108.6818,108.5186,108.6727,7000.0
2016-07-22 10:30:00,119.86,120.03,119.81,119.97,8788.0,108.6727,108.8268,108.6274,108.7724,8788.0
2016-07-22 10:40:00,119.95,120.15,119.92,120.14,5630.0,108.7543,108.9356,108.7271,108.9266,5630.0
2016-07-22 10:50:00,120.19,120.3,120.16,120.28,11051.0,108.9719,109.0716,108.9447,109.0535,11051.0
2016-07-22 11:00:00,120.27,120.27,120.13,120.14,14340.0,109.0444,109.0444,108.9175,108.9266,14340.0
2016-07-22 11:10:00,120.14,120.21,120.13,120.17,9381.0,108.9266,108.99,108.9175,108.9538,9381.0
2016-07-22 11:20:00,120.17,120.17,120.09,120.11,5305.0,108.9538,108.9538,108.8812,108.8994,5305.0
2016-07-22 11:30:00,120.11,120.17,120.1,120.11,6455.0,108.8994,108.9538,108.8903,108.8994,6455.0
2016-07-22 11:40:00,120.09,120.2,120.07,120.2,8049.0,108.8812,108.981,108.8631,108.981,8049.0
2016-07-22 11:50:00,120.2,120.35,120.2,120.32,9556.0,108.981,109.117,108.981,109.0898,9556.0
2016-07-22 12:00:00,120.32,120.32,120.25,120.28,7794.0,109.0898,109.0898,109.0263,109.0535,7794.0
2016-07-22 12:10:00,120.28,120.35,120.27,120.33,6179.0,109.0535,109.117,109.0444,109.0988,6179.0
2016-07-22 12:20:00,120.34,120.39,120.31,120.34,8168.0,109.1079,109.1532,109.0807,109.1079,8168.0
2016-07-22 12:30:00,120.33,120.35,120.28,120.3,4325.0,109.0988,109.117,109.0535,109.0716,4325.0
2016-07-22 12:40:00,120.29,120.32,120.27,120.31,4447.0,109.0626,109.0898,109.0444,109.0807,4447.0
2016-07-22 12:50:00,120.31,120.35,120.27,120.27,4561.0,109.0807,109.117,109.0444,109.0444,4561.0
2016-07-22 13:00:00,120.27,120.3,120.25,120.26,5964.0,109.0444,109.0716,109.0263,109.0354,5964.0
2016-07-22 13:10:00,120.25,120.29,120.21,120.22,4000.0,109.0263,109.0626,108.99,108.9991,4000.0
2016-07-22 13:20:00,120.21,120.28,120.19,120.28,7489.0,108.99,109.0535,108.9719,109.0535,7489.0
2016-07-22 13:30:00,120.27,120.32,120.27,120.27,5041.0,109.0444,109.0898,109.0444,109.0444,5041.0
2016-07-22 13:40:00,120.27,120.3,120.24,120.24,5087.0,109.0444,109.0716,109.0172,109.0172,5087.0
2016-07-22 13:50:00,120.25,120.25,120.19,120.21,10550.0,109.0263,109.0263,108.9719,108.99,10550.0
2016-07-22 14:00:00,120.18,120.27,120.18,120.27,7061.0,108.9628,109.0444,108.9628,109.0444,7061.0
2016-07-22 14:10:00,120.26,120.26,120.13,120.14,8249.0,109.0354,109.0354,108.9175,108.9266,8249.0
2016-07-22 14:20:00,120.12,120.17,120.1,120.16,7380.0,108.9084,108.9538,108.8903,108.9447,7380.0
2016-07-22 14:30:00,120.15,120.19,120.13,120.19,4223.0,108.9356,108.9719,108.9175,108.9719,4223.0
2016-07-22 14:40:00,120.18,120.22,120.18,120.21,8996.0,108.9628,108.9991,108.9628,108.99,8996.0
2016-07-22 14:50:00,120.2,120.23,120.19,120.2,7503.0,108.981,109.0082,108.9719,108.981,7503.0
2016-07-22 15:00:00,120.2,120.25,120.19,120.2,9606.0,108.981,109.0263,108.9719,108.981,9606.0
2016-07-22 15:10:00,120.18,120.22,120.16,120.19,7099.0,108.9628,108.9991,108.9447,108.9719,7099.0
2016-07-22 15:20:00,120.18,120.24,120.17,120.19,11465.0,108.9628,109.0172,108.9538,108.9719,11465.0
2016-07-22 15:30:00,120.19,120.21,120.18,120.19,13763.0,108.9719,108.99,108.9628,108.9719,13763.0
2016-07-22 15:40:00,120.19,120.19,120.12,120.17,19324.0,108.9719,108.9719,108.9084,108.9538,19324.0
2016-07-22 15:50:00,120.18,120.18,120.01,120.03,56486.0,108.9628,108.9628,108.8087,108.8268,56486.0
2016-07-25 09:30:00,120.0,120.21,119.67,119.67,17250.0,108.7996,108.99,108.5004,108.5004,17250.0
2016-07-25 09:40:00,119.7,119.85,119.6,119.77,11050.0,108.5276,108.6636,108.437,108.5911,11050.0
2016-07-25 09:50:00,119.78,119.86,119.75,119.76,5105.0,108.6002,108.6727,108.573,108.582,5105.0
2016-07-25 10:00:00,119.76,119.82,119.68,119.74,12605.0,108.582,108.6364,108.5095,108.5639,12605.0
2016-07-25 10:10:00,119.73,119.73,119.6,119.64,4561.0,108.5548,108.5548,108.437,108.4732,4561.0
2016-07-25 10:20:00,119.58,119.58,119.47,119.51,4323.0,108.4188,108.4188,108.3191,108.3554,4323.0
2016-07-25 10:30:00,119.49,119.58,119.39,119.5,12805.0,108.3372,108.4188,108.2466,108.3463,12805.0
2016-07-25 10:40:00,119.52,119.53,119.37,119.39,7516.0,108.3644,108.3735,108.2284,108.2466,7516.0
2016-07-25 10:50:00,119.37,119.4,119.32,119.34,5881.0,108.2284,108.2556,108.1831,108.2012,5881.0
2016-07-25 11:00:00,119.34,119.43,119.29,119.42,9053.0,108.2012,108.2828,108.1559,108.2738,9053.0
2016-07-25 11:10:00,119.41,119.43,119.26,119.26,7757.0,108.2647,108.2828,108.1287,108.1287,7757.0
2016-07-25 11:20:00,119.26,119.45,119.25,119.34,7909.0,108.1287,108.301,108.1196,108.2012,7909.0
2016-07-25 11:30:00,119.34,119.36,119.29,119.33,5392.0,108.2012,108.2194,108.1559,108.1922,5392.0
2016-07-25 11:40:00,119.31,119.31,119.03,119.06,17290.0,108.174,108.174,107.9202,107.9474,17290.0
2016-07-25 11:50:00,119.05,119.2,119.02,119.19,9200.0,107.9383,108.0743,107.9111,108.0652,9200.0
2016-07-25 12:00:00,119.2,119.29,119.14,119.29,12923.0,108.0743,108.1559,108.0199,108.1559,12923.0
2016-07-25 12:10:00,119.31,119.32,119.21,119.32,3850.0,108.174,108.1831,108.0834,108.1831,3850.0
2016-07-25 12:20:00,119.35,119.35,119.21,119.24,8519.0,108.2103,108.2103,108.0834,108.1106,8519.0
2016-07-25 12:30:00,119.27,119.32,119.22,119.29,3073.0,108.1378,108.1831,108.0924,108.1559,3073.0
2016-07-25 12:40:00,119.33,119.44,119.33,119.44,5243.0,108.1922,108.2919,108.1922,108.2919,5243.0
2016-07-25 12:50:00,119.46,119.51,119.45,119.47,2195.0,108.31,108.3554,108.301,108.3191,2195.0
2016-07-25 13:00:00,119.46,119.48,119.42,119.43,3501.0,108.31,108.3282,108.2738,108.2828,3501.0
2016-07-25 13:10:00,119.43,119.43,119.33,119.37,3446.0,108.2828,108.2828,108.1922,108.2284,3446.0
2016-07-25 13:20:00,119.35,119.5,119.33,119.49,14764.0,108.2103,108.3463,108.1922,108.3372,14764.0
2016-07-25 13:30:00,119.48,119.52,119.44,119.52,7482.0,108.3282,108.3644,108.2919,108.3644,7482.0
2016-07-25 13:40:00,119.5,119.5,119.4,119.41,5560.0,108.3463,108.3463,108.2556,108.2647,5560.0
2016-07-25 13:50:00,119.39,119.4,119.34,119.34,4289.0,108.2466,108.2556,108.2012,108.2012,4289.0
2016-07-25 14:00:00,119.37,119.44,119.36,119.44,4564.0,108.2284,108.2919,108.2194,108.2919,4564.0
2016-07-25 14:10:00,119.43,119.45,119.4,119.41,3847.0,108.2828,108.301,108.2556,108.2647,3847.0
2016-07-25 14:20:00,119.42,119.43,119.29,119.29,4100.0,108.2738,108.2828,108.1559,108.1559,4100.0
2016-07-25 14:30:00,119.31,119.4,119.3,119.32,9622.0,108.174,108.2556,108.165,108.1831,9622.0
2016-07-25 14:40:00,119.3,119.38,119.3,119.38,3907.0,108.165,108.2375,108.165,108.2375,3907.0
2016-07-25 14:50:00,119.41,119.47,119.38,119.39,3826.0,108.2647,108.3191,108.2375,108.2466,3826.0
2016-07-25 15:00:00,119.39,119.43,119.38,119.41,7202.0,108.2466,108.2828,108.2375,108.2647,7202.0
2016-07-25 15:10:00,119.41,119.49,119.39,119.4,11110.0,108.2647,108.3372,108.2466,108.2556,11110.0
2016-07-25 15:20:00,119.4,119.48,119.39,119.44,8948.0,108.2556,108.3282,108.2466,108.2919,8948.0
2016-07-25 15:30:00,119.44,119.57,119.43,119.57,11611.0,108.2919,108.4098,108.2828,108.4098,11611.0
2016-07-25 15:40:00,119.58,119.71,119.58,119.7,16547.0,108.4188,108.5367,108.4188,108.5276,16547.0
2016-07-25 15:50:00,119.69,119.8,119.64,119.79,43736.0,108.5186,108.6183,108.4732,108.6092,43736.0
2016-07-26 09:30:00,119.69,119.69,119.46,119.6,9772.0,108.5186,108.5186,108.31,108.437,9772.0
2016-07-26 09:40:00,119.64,119.79,119.6,119.71,5982.0,108.4732,108.6092,108.437,108.5367,5982.0
2016-07-26 09:50:00,119.71,119.71,119.6,119.64,3580.0,108.5367,108.5367,108.437,108.4732,3580.0
2016-07-26 10:00:00,119.63,119.78,119.63,119.67,4453.0,108.4642,108.6002,108.4642,108.5004,4453.0
2016-07-26 10:10:00,119.69,119.72,119.61,119.7,3663.0,108.5186,108.5458,108.446,108.5276,3663.0
2016-07-26 10:20:00,119.77,119.85,119.7,119.8,6892.0,108.5911,108.6636,108.5276,108.6183,6892.0
2016-07-26 10:30:00,119.82,119.83,119.63,119.73,14450.0,108.6364,108.6455,108.4642,108.5548,14450.0
2016-07-26 10:40:00,119.73,119.83,119.73,119.77,14034.0,108.5548,108.6455,108.5548,108.5911,14034.0
2016-07-26 10:50:00,119.78,119.78,119.4,119.41,18410.0,108.6002,108.6002,108.2556,108.2647,18410.0
2016-07-26 11:00:00,119.4,119.64,119.38,119.62,35019.0,108.2556,108.4732,108.2375,108.4551,35019.0
2016-07-26 11:10:00,119.6,119.7,119.47,119.7,22757.0,108.437,108.5276,108.3191,108.5276,22757.0
2016-07-26 11:20:00,119.71,119.8,119.65,119.78,13645.0,108.5367,108.6183,108.4823,108.6002,13645.0
2016-07-26 11:30:00,119.78,119.78,119.68,119.73,11484.0,108.6002,108.6002,108.5095,108.5548,11484.0
2016-07-26 11:40:00,119.71,119.77,119.66,119.74,4232.0,108.5367,108.5911,108.4914,108.5639,4232.0
2016-07-26 11:50:00,119.75,119.91,119.72,119.74,22221.0,108.573,108.718,108.5458,108.5639,22221.0
2016-07-26 12:00:00,119.75,119.79,119.69,119.75,4118.0,108.573,108.6092,108.5186,108.573,4118.0
2016-07-26 12:10:00,119.69,119.87,119.69,119.82,9800.0,108.5186,108.6818,108.5186,108.6364,9800.0
2016-07-26 12:20:00,119.82,119.88,119.82,119.86,50366.0,108.6364,108.6908,108.6364,108.6727,50366.0
2016-07-26 12:30:00,119.84,120.05,119.84,120.04,7686.0,108.6546,108.845,108.6546,108.8359,7686.0
2016-07-26 12:40:00,120.03,120.05,120.0,120.0,14463.0,108.8268,108.845,108.7996,108.7996,14463.0
2016-07-26 12:50:00,120.0,120.03,119.94,119.94,7802.0,108.7996,108.8268,108.7452,108.7452,7802.0
2016-07-26 13:00:00,119.92,119.98,119.91,119.93,5022.0,108.7271,108.7815,108.718,108.7362,5022.0
2016-07-26 13:10:00,119.92,120.0,119.83,119.99,15195.0,108.7271,108.7996,108.6455,108.7906,15195.0
2016-07-26 13:20:00,119.98,119.98,119.74,119.74,5774.0,108.7815,108.7815,108.5639,108.5639,5774.0
2016-07-26 13:30:00,119.74,119.8,119.73,119.8,4994.0,108.5639,108.6183,108.5548,108.6183,4994.0
2016-07-26 13:40:00,119.8,119.82,119.78,119.8,9894.0,108.6183,108.6364,108.6002,108.6183,9894.0
2016-07-26 13:50:00,119.8,119.81,119.65,119.71,22872.0,108.6183,108.6274,108.4823,108.5367,22872.0
2016-07-26 14:00:00,119.72,119.76,119.61,119.61,5714.0,108.5458,108.582,108.446,108.446,5714.0
2016-07-26 14:10:00,119.6,119.69,119.57,119.65,8875.0,108.437,108.5186,108.4098,108.4823,8875.0
2016-07-26 14:20:00,119.65,119.71,119.64,119.68,10537.0,108.4823,108.5367,108.4732,108.5095,10537.0
2016-07-26 14:30:00,119.68,119.75,119.6,119.64,9335.0,108.5095,108.573,108.437,108.4732,9335.0
2016-07-26 14:40:00,119.68,119.7,119.62,119.62,5235.0,108.5095,108.5276,108.4551,108.4551,5235.0
2016-07-26 14:50:00,119.61,119.61,119.53,119.54,5354.0,108.446,108.446,108.3735,108.3826,5354.0
2016-07-26 15:00:00,119.54,119.66,119.54,119.64,5270.0,108.3826,108.4914,108.3826,108.4732,5270.0
2016-07-26 15:10:00,119.65,119.68,119.61,119.61,4935.0,108.4823,108.5095,108.446,108.446,4935.0
2016-07-26 15:20:00,119.61,119.72,119.61,119.67,10566.0,108.446,108.5458,108.446,108.5004,10566.0
2016-07-26 15:30:00,119.67,119.74,119.63,119.73,8842.0,108.5004,108.5639,108.4642,108.5548,8842.0
2016-07-26 15:40:00,119.73,119.78,119.73,119.74,14446.0,108.5548,108.6002,108.5548,108.5639,14446.0
2016-07-26 15:50:00,119.73,119.8,119.68,119.76,23461.0,108.5548,108.6183,108.5095,108.582,23461.0
2016-07-27 09:30:00,119.79,119.86,119.38,119.38,12013.0,108.6092,108.6727,108.2375,108.2375,12013.0
2016-07-27 09:40:00,119.45,119.51,119.37,119.44,7150.0,108.301,108.3554,108.2284,108.2919,7150.0
2016-07-27 09:50:00,119.43,119.52,119.38,119.47,4425.0,108.2828,108.3644,108.2375,108.3191,4425.0
2016-07-27 10:00:00,119.47,119.5,119.17,119.23,13000.0,108.3191,108.3463,108.0471,108.1015,13000.0
2016-07-27 10:10:00,119.21,119.26,118.95,119.02,19512.0,108.0834,108.1287,107.8476,107.9111,19512.0
2016-07-27 10:20:00,119.02,119.03,118.95,119.0,14661.0,107.9111,107.9202,107.8476,107.893,14661.0
2016-07-27 10:30:00,119.0,119.0,118.86,118.9,9739.0,107.893,107.893,107.766,107.8023,9739.0
2016-07-27 10:40:00,118.87,118.88,118.8,118.83,5645.0,107.7751,107.7842,107.7116,107.7388,5645.0
2016-07-27 10:50:00,118.85,119.04,118.85,118.99,7449.0,107.757,107.9292,107.757,107.8839,7449.0
2016-07-27 11:00:00,119.01,119.03,118.92,119.01,13234.0,107.902,107.9202,107.8204,107.902,13234.0
2016-07-27 11:10:00,119.0,119.02,118.81,118.83,12667.0,107.893,107.9111,107.7207,107.7388,12667.0
2016-07-27 11:20:00,118.8,118.99,118.79,118.99,15424.0,107.7116,107.8839,107.7026,107.8839,15424.0
2016-07-27 11:30:00,118.97,119.04,118.86,118.98,21210.0,107.8658,107.9292,107.766,107.8748,21210.0
2016-07-27 11:40:00,118.97,119.04,118.94,118.99,12431.0,107.8658,107.9292,107.8386,107.8839,12431.0
2016-07-27 11:50:00,118.99,119.02,118.93,118.93,7098.0,107.8839,107.9111,107.8295,107.8295,7098.0
2016-07-27 12:00:00,118.91,118.91,118.72,118.72,15168.0,107.8114,107.8114,107.6391,107.6391,15168.0
2016-07-27 12:10:00,118.72,118.91,118.7,118.86,10332.0,107.6391,107.8114,107.621,107.766,10332.0
2016-07-27 12:20:00,118.85,118.85,118.61,118.65,23880.0,107.757,107.757,107.5394,107.5756,23880.0
2016-07-27 12:30:00,118.66,118.72,118.63,118.7,18586.0,107.5847,107.6391,107.5575,107.621,18586.0
2016-07-27 12:40:00,118.7,118.75,118.61,118.61,23308.0,107.621,107.6663,107.5394,107.5394,23308.0
2016-07-27 12:50:00,118.62,118.64,118.52,118.55,23648.0,107.5484,107.5666,107.4578,107.485,23648.0
2016-07-27 13:00:00,118.56,118.69,118.55,118.69,7730.0,107.494,107.6119,107.485,107.6119,7730.0
2016-07-27 13:10:00,118.68,118.68,118.53,118.63,13530.0,107.6028,107.6028,107.4668,107.5575,13530.0
2016-07-27 13:20:00,118.64,118.64,118.51,118.53,16897.0,107.5666,107.5666,107.4487,107.4668,16897.0
2016-07-27 13:30:00,118.53,118.76,118.53,118.74,8919.0,107.4668,107.6754,107.4668,107.6572,8919.0
2016-07-27 13:40:00,118.73,118.91,118.72,118.85,11633.0,107.6482,107.8114,107.6391,107.757,11633.0
2016-07-27 13:50:00,118.85,118.89,118.71,118.89,10001.0,107.757,107.7932,107.63,107.7932,10001.0
2016-07-27 14:00:00,118.85,119.21,118.38,119.21,21628.0,107.757,108.0834,107.3308,108.0834,21628.0
2016-07-27 14:10:00,119.22,119.5,119.14,119.42,15382.0,108.0924,108.3463,108.0199,108.2738,15382.0
2016-07-27 14:20:00,119.4,119.46,119.23,119.23,7877.0,108.2556,108.31,108.1015,108.1015,7877.0
2016-07-27 14:30:00,119.22,119.3,119.19,119.22,9900.0,108.0924,108.165,108.0652,108.0924,9900.0
2016-07-27 14:40:00,119.2,119.27,119.18,119.24,9656.0,108.0743,108.1378,108.0562,108.1106,9656.0
2016-07-27 14:50:00,119.23,119.31,119.19,119.27,9450.0,108.1015,108.174,108.0652,108.1378,9450.0
2016-07-27 15:00:00,119.29,119.44,119.29,119.38,9709.0,108.1559,108.2919,108.1559,108.2375,9709.0
2016-07-27 15:10:00,119.38,119.51,119.36,119.45,12771.0,108.2375,108.3554,108.2194,108.301,12771.0
2016-07-27 15:20:00,119.44,119.44,119.33,119.35,18185.0,108.2919,108.2919,108.1922,108.2103,18185.0
2016-07-27 15:30:00,119.33,119.37,119.3,119.36,17512.0,108.1922,108.2284,108.165,108.2194,17512.0
2016-07-27 15:40:00,119.36,119.37,119.03,119.05,47010.0,108.2194,108.2284,107.9202,107.9383,47010.0
2016-07-27 15:50:00,119.05,119.22,119.03,119.22,50707.0,107.9383,108.0924,107.9202,108.0924,50707.0
2016-07-28 09:30:00,119.1,119.1,118.01,118.78,21863.0,107.9836,107.9836,106.9954,107.6935,21863.0
2016-07-28 09:40:00,118.73,119.12,118.66,119.06,28708.0,107.6482,108.0018,107.5847,107.9474,28708.0
2016-07-28 09:50:00,119.08,119.6,119.06,119.57,29837.0,107.9655,108.437,107.9474,108.4098,29837.0
2016-07-28 10:00:00,119.59,119.77,119.34,119.38,14096.0,108.4279,108.5911,108.2012,108.2375,14096.0
2016-07-28 10:10:00,119.3,119.3,118.76,118.83,9221.0,108.165,108.165,107.6754,107.7388,9221.0
2016-07-28 10:20:00,118.8,118.95,118.74,118.95,9822.0,107.7116,107.8476,107.6572,107.8476,9822.0
2016-07-28 10:30:00,118.95,118.98,118.73,118.75,22210.0,107.8476,107.8748,107.6482,107.6663,22210.0
2016-07-28 10:40:00,118.75,118.81,118.7,118.73,8531.0,107.6663,107.7207,107.621,107.6482,8531.0
2016-07-28 10:50:00,118.76,118.9,118.73,118.83,12045.0,107.6754,107.8023,107.6482,107.7388,12045.0
2016-07-28 11:00:00,118.82,118.93,118.74,118.75,9950.0,107.7298,107.8295,107.6572,107.6663,9950.0
2016-07-28 11:10:00,118.73,118.83,118.73,118.8,13762.0,107.6482,107.7388,107.6482,107.7116,13762.0
2016-07-28 11:20:00,118.8,118.87,118.79,118.81,10415.0,107.7116,107.7751,107.7026,107.7207,10415.0
2016-07-28 11:30:00,118.79,118.79,118.48,118.51,17086.0,107.7026,107.7026,107.4215,107.4487,17086.0
2016-07-28 11:40:00,118.49,118.63,118.47,118.62,8708.0,107.4306,107.5575,107.4124,107.5484,8708.0
2016-07-28 11:50:00,118.61,118.61,118.46,118.47,14829.0,107.5394,107.5394,107.4034,107.4124,14829.0
2016-07-28 12:00:00,118.45,118.5,118.44,118.49,14971.0,107.3943,107.4396,107.3852,107.4306,14971.0
2016-07-28 12:10:00,118.49,118.54,118.33,118.34,16375.0,107.4306,107.4759,107.2855,107.2946,16375.0
2016-07-28 12:20:00,118.33,118.39,118.31,118.34,35189.0,107.2855,107.3399,107.2674,107.2946,35189.0
2016-07-28 12:30:00,118.34,118.36,118.29,118.29,10146.0,107.2946,107.3127,107.2492,107.2492,10146.0
2016-07-28 12:40:00,118.26,118.44,118.25,118.43,16717.0,107.222,107.3852,107.213,107.3762,16717.0
2016-07-28 12:50:00,118.43,118.51,118.42,118.5,6955.0,107.3762,107.4487,107.3671,107.4396,6955.0
2016-07-28 13:00:00,118.51,118.73,118.51,118.71,7118.0,107.4487,107.6482,107.4487,107.63,7118.0
2016-07-28 13:10:00,118.73,118.77,118.7,118.77,6880.0,107.6482,107.6844,107.621,107.6844,6880.0
2016-07-28 13:20:00,118.77,118.79,118.68,118.79,6074.0,107.6844,107.7026,107.6028,107.7026,6074.0
2016-07-28 13:30:00,118.79,118.82,118.74,118.76,6367.0,107.7026,107.7298,107.6572,107.6754,6367.0
2016-07-28 13:40:00,118.76,118.8,118.72,118.79,7657.0,107.6754,107.7116,107.6391,107.7026,7657.0
2016-07-28 13:50:00,118.8,118.91,118.8,118.91,11030.0,107.7116,107.8114,107.7116,107.8114,11030.0
2016-07-28 14:00:00,118.92,118.98,118.85,118.95,10055.0,107.8204,107.8748,107.757,107.8476,10055.0
2016-07-28 14:10:00,118.96,118.99,118.87,118.9,11639.0,107.8567,107.8839,107.7751,107.8023,11639.0
2016-07-28 14:20:00,118.9,119.05,118.89,119.05,12994.0,107.8023,107.9383,107.7932,107.9383,12994.0
2016-07-28 14:30:00,119.04,119.13,119.04,119.11,11590.0,107.9292,108.0108,107.9292,107.9927,11590.0
2016-07-28 14:40:00,119.07,119.28,119.05,119.21,19887.0,107.9564,108.1468,107.9383,108.0834,19887.0
2016-07-28 14:50:00,119.17,119.21,119.06,119.15,31434.0,108.0471,108.0834,107.9474,108.029,31434.0
2016-07-28 15:00:00,119.16,119.27,119.16,119.2,16321.0,108.038,108.1378,108.038,108.0743,16321.0
2016-07-28 15:10:00,119.19,119.23,119.12,119.2,15682.0,108.0652,108.1015,108.0018,108.0743,15682.0
2016-07-28 15:20:00,119.21,119.3,119.21,119.27,24221.0,108.0834,108.165,108.0834,108.1378,24221.0
2016-07-28 15:30:00,119.26,119.26,119.2,119.23,14788.0,108.1287,108.1287,108.0743,108.1015,14788.0
2016-07-28 15:40:00,119.22,119.38,119.18,119.28,28541.0,108.0924,108.2375,108.0562,108.1468,28541.0
2016-07-28 15:50:00,119.27,119.27,119.12,119.12,53567.0,108.1378,108.1378,108.0018,108.0018,53567.0
2016-07-29 09:30:00,118.81,118.86,118.07,118.12,36630.0,107.7207,107.766,107.0498,107.0951,36630.0
2016-07-29 09:40:00,118.14,118.16,117.83,118.01,14028.0,107.1132,107.1314,106.8322,106.9954,14028.0
2016-07-29 09:50:00,118.04,118.09,117.78,117.8,33901.0,107.0226,107.0679,106.7868,106.805,33901.0
2016-07-29 10:00:00,117.8,117.89,117.65,117.68,19178.0,106.805,106.8866,106.669,106.6962,19178.0
2016-07-29 10:10:00,117.68,117.9,117.61,117.8,17372.0,106.6962,106.8956,106.6327,106.805,17372.0
2016-07-29 10:20:00,117.8,117.88,117.67,117.68,11547.0,106.805,106.8775,106.6871,106.6962,11547.0
2016-07-29 10:30:00,117.67,118.05,117.67,118.04,12597.0,106.6871,107.0316,106.6871,107.0226,12597.0
2016-07-29 10:40:00,118.09,118.15,118.0,118.15,9417.0,107.0679,107.1223,106.9863,107.1223,9417.0
2016-07-29 10:50:00,118.25,118.28,118.15,118.16,6401.0,107.213,107.2402,107.1223,107.1314,6401.0
2016-07-29 11:00:00,118.17,118.38,118.15,118.36,5696.0,107.1404,107.3308,107.1223,107.3127,5696.0
2016-07-29 11:10:00,118.38,118.39,118.31,118.33,14758.0,107.3308,107.3399,107.2674,107.2855,14758.0
2016-07-29 11:20:00,118.34,118.46,118.33,118.39,7721.0,107.2946,107.4034,107.2855,107.3399,7721.0
2016-07-29 11:30:00,118.38,118.52,118.33,118.51,16612.0,107.3308,107.4578,107.2855,107.4487,16612.0
2016-07-29 11:40:00,118.51,118.53,118.44,118.48,36410.0,107.4487,107.4668,107.3852,107.4215,36410.0
2016-07-29 11:50:00,118.49,118.51,118.46,118.51,16942.0,107.4306,107.4487,107.4034,107.4487,16942.0
2016-07-29 12:00:00,118.51,118.52,118.47,118.49,14246.0,107.4487,107.4578,107.4124,107.4306,14246.0
2016-07-29 12:10:00,118.47,118.48,118.35,118.36,7581.0,107.4124,107.4215,107.3036,107.3127,7581.0
2016-07-29 12:20:00,118.36,118.42,118.35,118.38,5838.0,107.3127,107.3671,107.3036,107.3308,5838.0
2016-07-29 12:30:00,118.39,118.39,118.28,118.28,13225.0,107.3399,107.3399,107.2402,107.2402,13225.0
2016-07-29 12:40:00,118.27,118.29,118.17,118.2,12763.0,107.2311,107.2492,107.1404,107.1676,12763.0
2016-07-29 12:50:00,118.2,118.21,118.17,118.2,6909.0,107.1676,107.1767,107.1404,107.1676,6909.0
2016-07-29 13:00:00,118.19,118.2,118.0,118.15,28196.0,107.1586,107.1676,106.9863,107.1223,28196.0
2016-07-29 13:10:00,118.17,118.43,118.17,118.27,17563.0,107.1404,107.3762,107.1404,107.2311,17563.0
2016-07-29 13:20:00,118.28,118.39,118.23,118.32,11610.0,107.2402,107.3399,107.1948,107.2764,11610.0
2016-07-29 13:30:00,118.32,118.36,118.3,118.3,9081.0,107.2764,107.3127,107.2583,107.2583,9081.0
2016-07-29 13:40:00,118.29,118.33,118.25,118.31,8075.0,107.2492,107.2855,107.213,107.2674,8075.0
2016-07-29 13:50:00,118.3,118.36,118.3,118.32,6564.0,107.2583,107.3127,107.2583,107.2764,6564.0
2016-07-29 14:00:00,118.33,118.36,118.29,118.34,9739.0,107.2855,107.3127,107.2492,107.2946,9739.0
2016-07-29 14:10:00,118.33,118.37,118.32,118.35,7608.0,107.2855,107.3218,107.2764,107.3036,7608.0
2016-07-29 14:20:00,118.36,118.42,118.35,118.41,11985.0,107.3127,107.3671,107.3036,107.358,11985.0
2016-07-29 14:30:00,118.41,118.41,118.23,118.27,13179.0,107.358,107.358,107.1948,107.2311,13179.0
2016-07-29 14:40:00,118.27,118.28,118.16,118.19,14055.0,107.2311,107.2402,107.1314,107.1586,14055.0
2016-07-29 14:50:00,118.19,118.34,118.19,118.32,16295.0,107.1586,107.2946,107.1586,107.2764,16295.0
2016-07-29 15:00:00,118.32,118.36,118.26,118.35,18348.0,107.2764,107.3127,107.222,107.3036,18348.0
2016-07-29 15:10:00,118.34,118.4,118.29,118.33,15416.0,107.2946,107.349,107.2492,107.2855,15416.0
2016-07-29 15:20:00,118.33,118.34,118.26,118.27,7628.0,107.2855,107.2946,107.222,107.2311,7628.0
2016-07-29 15:30:00,118.27,118.4,118.24,118.34,16838.0,107.2311,107.349,107.2039,107.2946,16838.0
2016-07-29 15:40:00,118.34,118.52,118.34,118.49,55548.0,107.2946,107.4578,107.2946,107.4306,55548.0
2016-07-29 15:50:00,118.49,118.5,118.37,118.38,74512.0,107.4306,107.4396,107.3218,107.3308,74512.0
2016-08-01 09:30:00,117.71,117.95,117.24,117.8,67652.0,106.7234,106.941,106.2972,106.805,67652.0
2016-08-01 09:40:00,117.8,118.37,117.78,118.19,16538.0,106.805,107.3218,106.7868,107.1586,16538.0
2016-08-01 09:50:00,118.19,118.39,118.09,118.34,11327.0,107.1586,107.3399,107.0679,107.2946,11327.0
2016-08-01 10:00:00,118.34,118.5,118.31,118.49,32877.0,107.2946,107.4396,107.2674,107.4306,32877.0
2016-08-01 10:10:00,118.5,119.06,118.5,118.99,54506.0,107.4396,107.9474,107.4396,107.8839,54506.0
2016-08-01 10:20:00,119.04,119.2,118.9,119.03,47171.0,107.9292,108.0743,107.8023,107.9202,47171.0
2016-08-01 10:30:00,119.05,119.22,118.87,118.87,34951.0,107.9383,108.0924,107.7751,107.7751,34951.0
2016-08-01 10:40:00,118.88,119.03,118.88,119.0,25379.0,107.7842,107.9202,107.7842,107.893,25379.0
2016-08-01 10:50:00,119.0,119.05,118.93,119.03,16250.0,107.893,107.9383,107.8295,107.9202,16250.0
2016-08-01 11:00:00,119.03,119.03,118.66,118.75,27896.0,107.9202,107.9202,107.5847,107.6663,27896.0
2016-08-01 11:10:00,118.72,119.02,118.72,118.87,23350.0,107.6391,107.9111,107.6391,107.7751,23350.0
2016-08-01 11:20:00,118.89,119.16,118.89,118.94,12293.0,107.7932,108.038,107.7932,107.8386,12293.0
2016-08-01 11:30:00,118.94,119.06,118.9,118.98,27129.0,107.8386,107.9474,107.8023,107.8748,27129.0
2016-08-01 11:40:00,119.0,119.0,118.65,118.77,31098.0,107.893,107.893,107.5756,107.6844,31098.0
2016-08-01 11:50:00,118.78,118.78,118.59,118.65,17129.0,107.6935,107.6935,107.5212,107.5756,17129.0
2016-08-01 12:00:00,118.64,118.64,118.38,118.4,19393.0,107.5666,107.5666,107.3308,107.349,19393.0
2016-08-01 12:10:00,118.36,118.51,118.35,118.49,10265.0,107.3127,107.4487,107.3036,107.4306,10265.0
2016-08-01 12:20:00,118.51,118.51,118.34,118.5,12392.0,107.4487,107.4487,107.2946,107.4396,12392.0
2016-08-01 12:30:00,118.51,118.52,118.41,118.49,12110.0,107.4487,107.4578,107.358,107.4306,12110.0
2016-08-01 12:40:00,118.5,118.51,118.29,118.36,23663.0,107.4396,107.4487,107.2492,107.3127,23663.0
2016-08-01 12:50:00,118.35,118.48,118.33,118.37,19587.0,107.3036,107.4215,107.2855,107.3218,19587.0
2016-08-01 13:00:00,118.36,118.47,118.29,118.46,27679.0,107.3127,107.4124,107.2492,107.4034,27679.0
2016-08-01 13:10:00,118.47,118.69,118.44,118.5,15704.0,107.4124,107.6119,107.3852,107.4396,15704.0
2016-08-01 13:20:00,118.51,118.59,118.47,118.59,9073.0,107.4487,107.5212,107.4124,107.5212,9073.0
2016-08-01 13:30:00,118.61,118.72,118.57,118.59,13528.0,107.5394,107.6391,107.5031,107.5212,13528.0
2016-08-01 13:40:00,118.57,118.58,118.43,118.46,10823.0,107.5031,107.5122,107.3762,107.4034,10823.0
2016-08-01 13:50:00,118.45,118.68,118.44,118.68,12661.0,107.3943,107.6028,107.3852,107.6028,12661.0
2016-08-01 14:00:00,118.68,118.75,118.57,118.58,17817.0,107.6028,107.6663,107.5031,107.5122,17817.0
2016-08-01 14:10:00,118.58,118.61,118.46,118.55,19108.0,107.5122,107.5394,107.4034,107.485,19108.0
2016-08-01 14:20:00,118.58,118.76,118.58,118.64,18116.0,107.5122,107.6754,107.5122,107.5666,18116.0
2016-08-01 14:30:00,118.61,118.73,118.55,118.73,14238.0,107.5394,107.6482,107.485,107.6482,14238.0
2016-08-01 14:40:00,118.73,118.83,118.65,118.82,28870.0,107.6482,107.7388,107.5756,107.7298,28870.0
2016-08-01 14:50:00,118.82,118.83,118.59,118.7,27700.0,107.7298,107.7388,107.5212,107.621,27700.0
2016-08-01 15:00:00,118.69,118.73,118.52,118.63,25821.0,107.6119,107.6482,107.4578,107.5575,25821.0
2016-08-01 15:10:00,118.63,118.85,118.55,118.57,35096.0,107.5575,107.757,107.485,107.5031,35096.0
2016-08-01 15:20:00,118.59,118.61,118.45,118.52,35808.0,107.5212,107.5394,107.3943,107.4578,35808.0
2016-08-01 15:30:00,118.53,118.74,118.53,118.69,43760.0,107.4668,107.6572,107.4668,107.6119,43760.0
2016-08-01 15:40:00,118.68,118.8,118.64,118.69,54045.0,107.6028,107.7116,107.5666,107.6119,54045.0
2016-08-01 15:50:00,118.69,118.75,118.59,118.68,113156.0,107.6119,107.6663,107.5212,107.6028,113156.0
2016-08-02 09:30:00,119.38,120.89,119.18,120.21,82262.0,108.2375,109.6066,108.0562,108.99,82262.0
2016-08-02 09:40:00,120.17,121.0,120.05,120.62,96897.0,108.9538,109.7063,108.845,109.3618,96897.0
2016-08-02 09:50:00,120.63,120.97,120.55,120.92,82116.0,109.3708,109.6791,109.2983,109.6338,82116.0
2016-08-02 10:00:00,120.92,121.38,120.92,121.15,58715.0,109.6338,110.0508,109.6338,109.8423,58715.0
2016-08-02 10:10:00,121.1,121.1,120.65,120.7,69563.0,109.797,109.797,109.389,109.4343,69563.0
2016-08-02 10:20:00,120.69,120.74,120.33,120.62,52836.0,109.4252,109.4706,109.0988,109.3618,52836.0
2016-08-02 10:30:00,120.66,120.7,120.39,120.69,77010.0,109.398,109.4343,109.1532,109.4252,77010.0
2016-08-02 10:40:00,120.66,120.75,120.36,120.75,39549.0,109.398,109.4796,109.126,109.4796,39549.0
2016-08-02 10:50:00,120.76,121.05,120.73,120.88,29435.0,109.4887,109.7516,109.4615,109.5975,29435.0
2016-08-02 11:00:00,120.92,121.0,120.8,120.97,35787.0,109.6338,109.7063,109.525,109.6791,35787.0
2016-08-02 11:10:00,120.96,121.66,120.95,121.48,38780.0,109.67,110.3047,109.661,110.1415,38780.0
2016-08-02 11:20:00,121.48,121.75,121.46,121.68,31966.0,110.1415,110.3863,110.1234,110.3228,31966.0
2016-08-02 11:30:00,121.66,121.66,121.48,121.54,23781.0,110.3047,110.3047,110.1415,110.1959,23781.0
2016-08-02 11:40:00,121.54,121.7,121.53,121.68,17297.0,110.1959,110.341,110.1868,110.3228,17297.0
2016-08-02 11:50:00,121.67,121.94,121.66,121.89,32208.0,110.3138,110.5586,110.3047,110.5132,32208.0
2016-08-02 12:00:00,121.9,121.91,121.29,121.55,27800.0,110.5223,110.5314,109.9692,110.205,27800.0
2016-08-02 12:10:00,121.54,121.91,121.45,121.87,19853.0,110.1959,110.5314,110.1143,110.4951,19853.0
2016-08-02 12:20:00,121.9,121.91,121.77,121.82,18265.0,110.5223,110.5314,110.4044,110.4498,18265.0
2016-08-02 12:30:00,121.81,121.81,121.59,121.78,21315.0,110.4407,110.4407,110.2412,110.4135,21315.0
2016-08-02 12:40:00,121.79,121.89,121.74,121.81,20241.0,110.4226,110.5132,110.3772,110.4407,20241.0
2016-08-02 12:50:00,121.84,121.84,121.62,121.77,16725.0,110.4679,110.4679,110.2684,110.4044,16725.0
2016-08-02 13:00:00,121.75,121.77,121.23,121.29,26032.0,110.3863,110.4044,109.9148,109.9692,26032.0
2016-08-02 13:10:00,121.3,121.72,121.28,121.72,19370.0,109.9783,110.3591,109.9602,110.3591,19370.0
2016-08-02 13:20:00,121.7,121.95,121.69,121.93,21633.0,110.341,110.5676,110.3319,110.5495,21633.0
2016-08-02 13:30:00,121.94,121.94,121.79,121.88,25761.0,110.5586,110.5586,110.4226,110.5042,25761.0
2016-08-02 13:40:00,121.91,121.99,121.83,121.97,18375.0,110.5314,110.6039,110.4588,110.5858,18375.0
2016-08-02 13:50:00,121.99,122.35,121.99,122.23,75284.0,110.6039,110.9303,110.6039,110.8215,75284.0
2016-08-02 14:00:00,122.21,122.33,121.94,122.3,38176.0,110.8034,110.9122,110.5586,110.885,38176.0
2016-08-02 14:10:00,122.31,122.41,122.28,122.31,23329.0,110.894,110.9847,110.8668,110.894,23329.0
2016-08-02 14:20:00,122.32,122.44,122.2,122.31,26141.0,110.9031,111.0119,110.7943,110.894,26141.0
2016-08-02 14:30:00,122.3,122.31,122.0,122.1,30346.0,110.885,110.894,110.613,110.7036,30346.0
2016-08-02 14:40:00,122.07,122.35,122.07,122.17,26982.0,110.6764,110.9303,110.6764,110.7671,26982.0
2016-08-02 14:50:00,122.16,122.22,121.97,122.13,24375.0,110.758,110.8124,110.5858,110.7308,24375.0
2016-08-02 15:00:00,122.12,122.28,122.12,122.14,38259.0,110.7218,110.8668,110.7218,110.7399,38259.0
2016-08-02 15:10:00,122.13,122.34,122.08,122.33,30546.0,110.7308,110.9212,110.6855,110.9122,30546.0
2016-08-02 15:20:00,122.35,122.37,122.15,122.2,33432.0,110.9303,110.9484,110.749,110.7943,33432.0
2016-08-02 15:30:00,122.19,122.56,122.1,122.54,57493.0,110.7852,111.1207,110.7036,111.1026,57493.0
2016-08-02 15:40:00,122.54,122.65,122.35,122.57,67762.0,111.1026,111.2023,110.9303,111.1298,67762.0
2016-08-02 15:50:00,122.57,122.82,122.53,122.8,191695.0,111.1298,111.3564,111.0935,111.3383,191695.0
2016-08-03 09:30:00,122.75,123.41,121.74,121.93,81529.0,111.293,111.8914,110.3772,110.5495,81529.0
2016-08-03 09:40:00,121.84,122.01,121.24,121.31,34316.0,110.4679,110.622,109.9239,109.9874,34316.0
2016-08-03 09:50:00,121.29,121.34,120.76,121.15,45491.0,109.9692,110.0146,109.4887,109.8423,45491.0
2016-08-03 10:00:00,121.11,121.81,121.06,121.43,59425.0,109.806,110.4407,109.7607,110.0962,59425.0
2016-08-03 10:10:00,121.41,121.67,121.34,121.41,28396.0,110.078,110.3138,110.0146,110.078,28396.0
2016-08-03 10:20:00,121.4,121.52,121.37,121.47,18817.0,110.069,110.1778,110.0418,110.1324,18817.0
2016-08-03 10:30:00,121.42,121.6,121.14,121.57,33057.0,110.0871,110.2503,109.8332,110.2231,33057.0
2016-08-03 10:40:00,121.58,121.6,121.39,121.56,27900.0,110.2322,110.2503,110.0599,110.214,27900.0
2016-08-03 10:50:00,121.55,121.94,121.55,121.83,23438.0,110.205,110.5586,110.205,110.4588,23438.0
2016-08-03 11:00:00,121.84,121.9,121.6,121.6,28674.0,110.4679,110.5223,110.2503,110.2503,28674.0
2016-08-03 11:10:00,121.62,121.64,121.41,121.46,33570.0,110.2684,110.2866,110.078,110.1234,33570.0
2016-08-03 11:20:00,121.48,121.68,121.42,121.5,26812.0,110.1415,110.3228,110.0871,110.1596,26812.0
2016-08-03 11:30:00,121.51,121.91,121.49,121.85,26422.0,110.1687,110.5314,110.1506,110.477,26422.0
2016-08-03 11:40:00,121.83,121.87,121.74,121.75,25575.0,110.4588,110.4951,110.3772,110.3863,25575.0
2016-08-03 11:50:00,121.75,121.81,121.66,121.74,14820.0,110.3863,110.4407,110.3047,110.3772,14820.0
2016-08-03 12:00:00,121.76,121.79,121.6,121.64,24146.0,110.3954,110.4226,110.2503,110.2866,24146.0
2016-08-03 12:10:00,121.63,121.7,121.61,121.66,21459.0,110.2775,110.341,110.2594,110.3047,21459.0
2016-08-03 12:20:00,121.66,121.67,121.52,121.6,20116.0,110.3047,110.3138,110.1778,110.2503,20116.0
2016-08-03 12:30:00,121.63,121.72,121.54,121.72,23458.0,110.2775,110.3591,110.1959,110.3591,23458.0
2016-08-03 12:40:00,121.73,121.74,121.65,121.65,13846.0,110.3682,110.3772,110.2956,110.2956,13846.0
2016-08-03 12:50:00,121.66,121.7,121.55,121.7,15518.0,110.3047,110.341,110.205,110.341,15518.0
2016-08-03 13:00:00,121.7,121.84,121.67,121.67,25895.0,110.341,110.4679,110.3138,110.3138,25895.0
2016-08-03 13:10:00,121.67,121.79,121.65,121.66,17520.0,110.3138,110.4226,110.2956,110.3047,17520.0
2016-08-03 13:20:00,121.66,121.74,121.65,121.7,17938.0,110.3047,110.3772,110.2956,110.341,17938.0
2016-08-03 13:30:00,121.72,121.74,121.49,121.51,23515.0,110.3591,110.3772,110.1506,110.1687,23515.0
2016-08-03 13:40:00,121.5,121.54,121.43,121.51,21108.0,110.1596,110.1959,110.0962,110.1687,21108.0
2016-08-03 13:50:00,121.52,121.52,121.38,121.52,25581.0,110.1778,110.1778,110.0508,110.1778,25581.0
2016-08-03 14:00:00,121.53,121.53,121.43,121.51,25019.0,110.1868,110.1868,110.0962,110.1687,25019.0
2016-08-03 14:10:00,121.48,121.6,121.45,121.45,20400.0,110.1415,110.2503,110.1143,110.1143,20400.0
2016-08-03 14:20:00,121.46,121.56,121.46,121.5,20947.0,110.1234,110.214,110.1234,110.1596,20947.0
2016-08-03 14:30:00,121.49,121.49,121.25,121.27,22091.0,110.1506,110.1506,109.933,109.9511,22091.0
2016-08-03 14:40:00,121.26,121.33,121.25,121.3,23986.0,109.942,110.0055,109.933,109.9783,23986.0
2016-08-03 14:50:00,121.3,121.39,121.3,121.34,26491.0,109.9783,110.0599,109.9783,110.0146,26491.0
2016-08-03 15:00:00,121.32,121.35,121.28,121.33,24313.0,109.9964,110.0236,109.9602,110.0055,24313.0
2016-08-03 15:10:00,121.32,121.33,121.18,121.19,34191.0,109.9964,110.0055,109.8695,109.8786,34191.0
2016-08-03 15:20:00,121.19,121.3,121.12,121.27,28732.0,109.8786,109.9783,109.8151,109.9511,28732.0
2016-08-03 15:30:00,121.27,121.36,121.25,121.35,54124.0,109.9511,110.0327,109.933,110.0236,54124.0
2016-08-03 15:40:00,121.35,121.36,121.24,121.28,53784.0,110.0236,110.0327,109.9239,109.9602,53784.0
2016-08-03 15:50:00,121.28,121.41,121.24,121.38,93513.0,109.9602,110.078,109.9239,110.0508,93513.0
2016-08-04 09:30:00,121.69,122.24,121.52,122.11,56966.0,110.3319,110.8306,110.1778,110.7127,56966.0
2016-08-04 09:40:00,122.13,122.24,121.92,121.97,44038.0,110.7308,110.8306,110.5404,110.5858,44038.0
2016-08-04 09:50:00,121.99,122.33,121.92,122.27,29724.0,110.6039,110.9122,110.5404,110.8578,29724.0
2016-08-04 10:00:00,122.28,122.28,121.97,122.05,51013.0,110.8668,110.8668,110.5858,110.6583,51013.0
2016-08-04 10:10:00,122.01,122.1,121.97,122.0,11549.0,110.622,110.7036,110.5858,110.613,11549.0
2016-08-04 10:20:00,122.02,122.04,121.87,121.97,9345.0,110.6311,110.6492,110.4951,110.5858,9345.0
2016-08-04 10:30:00,121.97,122.17,121.97,122.14,37501.0,110.5858,110.7671,110.5858,110.7399,37501.0
2016-08-04 10:40:00,122.13,122.42,122.1,122.35,13245.0,110.7308,110.9938,110.7036,110.9303,13245.0
2016-08-04 10:50:00,122.37,122.65,122.34,122.65,23330.0,110.9484,111.2023,110.9212,111.2023,23330.0
2016-08-04 11:00:00,122.63,122.63,122.52,122.56,32353.0,111.1842,111.1842,111.0844,111.1207,32353.0
2016-08-04 11:10:00,122.56,122.56,122.43,122.49,7845.0,111.1207,111.1207,111.0028,111.0572,7845.0
2016-08-04 11:20:00,122.49,122.58,122.48,122.5,30805.0,111.0572,111.1388,111.0482,111.0663,30805.0
2016-08-04 11:30:00,122.51,122.66,122.51,122.64,40614.0,111.0754,111.2114,111.0754,111.1932,40614.0
2016-08-04 11:40:00,122.65,122.65,122.58,122.59,6155.0,111.2023,111.2023,111.1388,111.1479,6155.0
2016-08-04 11:50:00,122.58,122.61,122.49,122.56,16442.0,111.1388,111.166,111.0572,111.1207,16442.0
2016-08-04 12:00:00,122.57,122.63,122.56,122.56,7871.0,111.1298,111.1842,111.1207,111.1207,7871.0
2016-08-04 12:10:00,122.56,122.57,122.38,122.39,10415.0,111.1207,111.1298,110.9575,110.9666,10415.0
2016-08-04 12:20:00,122.4,122.49,122.38,122.42,7958.0,110.9756,111.0572,110.9575,110.9938,7958.0
2016-08-04 12:30:00,122.4,122.4,122.28,122.31,17913.0,110.9756,110.9756,110.8668,110.894,17913.0
2016-08-04 12:40:00,122.29,122.36,122.21,122.28,38395.0,110.8759,110.9394,110.8034,110.8668,38395.0
2016-08-04 12:50:00,122.3,122.35,122.28,122.3,11787.0,110.885,110.9303,110.8668,110.885,11787.0
2016-08-04 13:00:00,122.31,122.31,122.13,122.15,11996.0,110.894,110.894,110.7308,110.749,11996.0
2016-08-04 13:10:00,122.13,122.15,122.06,122.11,9796.0,110.7308,110.749,110.6674,110.7127,9796.0
2016-08-04 13:20:00,122.1,122.11,122.01,122.11,13054.0,110.7036,110.7127,110.622,110.7127,13054.0
2016-08-04 13:30:00,122.11,122.21,122.05,122.09,15373.0,110.7127,110.8034,110.6583,110.6946,15373.0
2016-08-04 13:40:00,122.12,122.14,122.07,122.13,15481.0,110.7218,110.7399,110.6764,110.7308,15481.0
2016-08-04 13:50:00,122.14,122.17,122.11,122.12,15250.0,110.7399,110.7671,110.7127,110.7218,15250.0
2016-08-04 14:00:00,122.13,122.16,122.06,122.13,11267.0,110.7308,110.758,110.6674,110.7308,11267.0
2016-08-04 14:10:00,122.14,122.14,122.0,122.01,10197.0,110.7399,110.7399,110.613,110.622,10197.0
2016-08-04 14:20:00,122.0,122.1,121.99,122.07,13458.0,110.613,110.7036,110.6039,110.6764,13458.0
2016-08-04 14:30:00,122.07,122.14,122.05,122.1,9653.0,110.6764,110.7399,110.6583,110.7036,9653.0
2016-08-04 14:40:00,122.1,122.25,122.09,122.21,11448.0,110.7036,110.8396,110.6946,110.8034,11448.0
2016-08-04 14:50:00,122.2,122.28,122.17,122.27,12504.0,110.7943,110.8668,110.7671,110.8578,12504.0
2016-08-04 15:00:00,122.27,122.28,122.17,122.22,17015.0,110.8578,110.8668,110.7671,110.8124,17015.0
2016-08-04 15:10:00,122.22,122.27,122.17,122.22,20391.0,110.8124,110.8578,110.7671,110.8124,20391.0
2016-08-04 15:20:00,122.22,122.23,122.14,122.23,16089.0,110.8124,110.8215,110.7399,110.8215,16089.0
2016-08-04 15:30:00,122.23,122.26,122.18,122.23,22193.0,110.8215,110.8487,110.7762,110.8215,22193.0
2016-08-04 15:40:00,122.24,122.24,122.16,122.17,35290.0,110.8306,110.8306,110.758,110.7671,35290.0
2016-08-04 15:50:00,122.17,122.26,122.13,122.23,58550.0,110.7671,110.8487,110.7308,110.8215,58550.0
2016-08-05 09:30:00,122.5,122.68,121.64,122.2,34476.0,111.0663,111.2295,110.2866,110.7943,34476.0
2016-08-05 09:40:00,122.2,122.4,122.2,122.22,13176.0,110.7943,110.9756,110.7943,110.8124,13176.0
2016-08-05 09:50:00,122.25,122.52,122.19,122.52,10788.0,110.8396,111.0844,110.7852,111.0844,10788.0
2016-08-05 10:00:00,122.54,122.58,122.43,122.47,13025.0,111.1026,111.1388,111.0028,111.0391,13025.0
2016-08-05 10:10:00,122.44,122.74,122.44,122.59,11003.0,111.0119,111.2839,111.0119,111.1479,11003.0
2016-08-05 10:20:00,122.61,122.62,122.42,122.46,9575.0,111.166,111.1751,110.9938,111.03,9575.0
2016-08-05 10:30:00,122.45,122.46,122.39,122.43,10297.0,111.021,111.03,110.9666,111.0028,10297.0
2016-08-05 10:40:00,122.42,122.59,122.4,122.53,14182.0,110.9938,111.1479,110.9756,111.0935,14182.0
2016-08-05 10:50:00,122.53,122.69,122.51,122.61,20876.0,111.0935,111.2386,111.0754,111.166,20876.0
2016-08-05 11:00:00,122.62,122.73,122.56,122.56,17181.0,111.1751,111.2748,111.1207,111.1207,17181.0
2016-08-05 11:10:00,122.56,122.58,122.51,122.57,9423.0,111.1207,111.1388,111.0754,111.1298,9423.0
2016-08-05 11:20:00,122.54,122.69,122.53,122.64,11576.0,111.1026,111.2386,111.0935,111.1932,11576.0
2016-08-05 11:30:00,122.65,122.67,122.49,122.49,13673.0,111.2023,111.2204,111.0572,111.0572,13673.0
2016-08-05 11:40:00,122.49,122.53,122.46,122.47,9050.0,111.0572,111.0935,111.03,111.0391,9050.0
2016-08-05 11:50:00,122.48,122.49,122.26,122.32,11623.0,111.0482,111.0572,110.8487,110.9031,11623.0
2016-08-05 12:00:00,122.33,122.42,122.33,122.35,9768.0,110.9122,110.9938,110.9122,110.9303,9768.0
2016-08-05 12:10:00,122.35,122.37,122.28,122.36,10134.0,110.9303,110.9484,110.8668,110.9394,10134.0
2016-08-05 12:20:00,122.35,122.37,122.26,122.28,8700.0,110.9303,110.9484,110.8487,110.8668,8700.0
2016-08-05 12:30:00,122.28,122.29,122.22,122.22,13008.0,110.8668,110.8759,110.8124,110.8124,13008.0
2016-08-05 12:40:00,122.23,122.24,122.17,122.2,7800.0,110.8215,110.8306,110.7671,110.7943,7800.0
2016-08-05 12:50:00,122.2,122.22,122.16,122.17,6367.0,110.7943,110.8124,110.758,110.7671,6367.0
2016-08-05 13:00:00,122.18,122.21,122.16,122.16,8798.0,110.7762,110.8034,110.758,110.758,8798.0
2016-08-05 13:10:00,122.15,122.25,122.1,122.25,3976.0,110.749,110.8396,110.7036,110.8396,3976.0
2016-08-05 13:20:00,122.26,122.27,122.1,122.11,14400.0,110.8487,110.8578,110.7036,110.7127,14400.0
2016-08-05 13:30:00,122.12,122.18,122.11,122.13,11867.0,110.7218,110.7762,110.7127,110.7308,11867.0
2016-08-05 13:40:00,122.14,122.29,122.13,122.29,7479.0,110.7399,110.8759,110.7308,110.8759,7479.0
2016-08-05 13:50:00,122.29,122.35,122.24,122.35,14086.0,110.8759,110.9303,110.8306,110.9303,14086.0
2016-08-05 14:00:00,122.36,122.4,122.35,122.38,11222.0,110.9394,110.9756,110.9303,110.9575,11222.0
2016-08-05 14:10:00,122.37,122.39,122.29,122.39,10036.0,110.9484,110.9666,110.8759,110.9666,10036.0
2016-08-05 14:20:00,122.39,122.44,122.38,122.41,10576.0,110.9666,111.0119,110.9575,110.9847,10576.0
2016-08-05 14:30:00,122.4,122.47,122.37,122.41,14673.0,110.9756,111.0391,110.9484,110.9847,14673.0
2016-08-05 14:40:00,122.42,122.44,122.38,122.44,11167.0,110.9938,111.0119,110.9575,111.0119,11167.0
2016-08-05 14:50:00,122.45,122.55,122.44,122.52,16946.0,111.021,111.1116,111.0119,111.0844,16946.0
2016-08-05 15:00:00,122.53,122.62,122.5,122.58,16158.0,111.0935,111.1751,111.0663,111.1388,16158.0
2016-08-05 15:10:00,122.58,122.71,122.57,122.61,27224.0,111.1388,111.2567,111.1298,111.166,27224.0
2016-08-05 15:20:00,122.61,122.77,122.6,122.77,21480.0,111.166,111.3111,111.157,111.3111,21480.0
2016-08-05 15:30:00,122.76,122.76,122.64,122.76,39249.0,111.302,111.302,111.1932,111.302,39249.0
2016-08-05 15:40:00,122.77,122.79,122.56,122.6,39701.0,111.3111,111.3292,111.1207,111.157,39701.0
2016-08-05 15:50:00,122.61,122.71,122.61,122.7,53810.0,111.166,111.2567,111.166,111.2476,53810.0
2016-08-08 09:30:00,123.0,123.0,122.7,122.76,22411.0,111.5196,111.5196,111.2476,111.302,22411.0
2016-08-08 09:40:00,122.77,122.78,122.44,122.46,8151.0,111.3111,111.3202,111.0119,111.03,8151.0
2016-08-08 09:50:00,122.48,122.62,122.48,122.52,9075.0,111.0482,111.1751,111.0482,111.0844,9075.0
2016-08-08 10:00:00,122.51,122.68,122.49,122.52,6589.0,111.0754,111.2295,111.0572,111.0844,6589.0
2016-08-08 10:10:00,122.51,122.52,122.34,122.44,8560.0,111.0754,111.0844,110.9212,111.0119,8560.0
2016-08-08 10:20:00,122.45,122.46,122.26,122.26,3346.0,111.021,111.03,110.8487,110.8487,3346.0
2016-08-08 10:30:00,122.31,122.46,122.31,122.45,7518.0,110.894,111.03,110.894,111.021,7518.0
2016-08-08 10:40:00,122.45,122.46,122.28,122.3,17815.0,111.021,111.03,110.8668,110.885,17815.0
2016-08-08 10:50:00,122.31,122.39,122.19,122.37,3676.0,110.894,110.9666,110.7852,110.9484,3676.0
2016-08-08 11:00:00,122.45,122.5,122.39,122.5,6610.0,111.021,111.0663,110.9666,111.0663,6610.0
2016-08-08 11:10:00,122.5,122.5,122.39,122.39,10629.0,111.0663,111.0663,110.9666,110.9666,10629.0
2016-08-08 11:20:00,122.44,122.44,122.35,122.39,6828.0,111.0119,111.0119,110.9303,110.9666,6828.0
2016-08-08 11:30:00,122.4,122.43,122.34,122.35,3836.0,110.9756,111.0028,110.9212,110.9303,3836.0
2016-08-08 11:40:00,122.36,122.44,122.32,122.41,5124.0,110.9394,111.0119,110.9031,110.9847,5124.0
2016-08-08 11:50:00,122.41,122.44,122.35,122.37,5865.0,110.9847,111.0119,110.9303,110.9484,5865.0
2016-08-08 12:00:00,122.4,122.42,122.35,122.35,2696.0,110.9756,110.9938,110.9303,110.9303,2696.0
2016-08-08 12:10:00,122.35,122.44,122.33,122.44,3408.0,110.9303,111.0119,110.9122,111.0119,3408.0
2016-08-08 12:20:00,122.43,122.44,122.35,122.43,15263.0,111.0028,111.0119,110.9303,111.0028,15263.0
2016-08-08 12:30:00,122.43,122.54,122.42,122.47,5320.0,111.0028,111.1026,110.9938,111.0391,5320.0
2016-08-08 12:40:00,122.48,122.48,122.35,122.35,3621.0,111.0482,111.0482,110.9303,110.9303,3621.0
2016-08-08 12:50:00,122.34,122.34,122.2,122.29,12227.0,110.9212,110.9212,110.7943,110.8759,12227.0
2016-08-08 13:00:00,122.3,122.31,122.25,122.31,3438.0,110.885,110.894,110.8396,110.894,3438.0
2016-08-08 13:10:00,122.32,122.33,122.3,122.33,6522.0,110.9031,110.9122,110.885,110.9122,6522.0
2016-08-08 13:20:00,122.32,122.32,122.28,122.29,5822.0,110.9031,110.9031,110.8668,110.8759,5822.0
2016-08-08 13:30:00,122.3,122.33,122.22,122.25,10985.0,110.885,110.9122,110.8124,110.8396,10985.0
2016-08-08 13:40:00,122.25,122.28,122.23,122.26,5600.0,110.8396,110.8668,110.8215,110.8487,5600.0
2016-08-08 13:50:00,122.26,122.34,122.25,122.34,1793.0,110.8487,110.9212,110.8396,110.9212,1793.0
2016-08-08 14:00:00,122.34,122.38,122.32,122.34,8764.0,110.9212,110.9575,110.9031,110.9212,8764.0
2016-08-08 14:10:00,122.36,122.36,122.28,122.32,6212.0,110.9394,110.9394,110.8668,110.9031,6212.0
2016-08-08 14:20:00,122.31,122.32,122.26,122.26,3244.0,110.894,110.9031,110.8487,110.8487,3244.0
2016-08-08 14:30:00,122.25,122.26,122.16,122.16,8418.0,110.8396,110.8487,110.758,110.758,8418.0
2016-08-08 14:40:00,122.15,122.16,122.11,122.14,7770.0,110.749,110.758,110.7127,110.7399,7770.0
2016-08-08 14:50:00,122.15,122.15,122.11,122.11,8513.0,110.749,110.749,110.7127,110.7127,8513.0
2016-08-08 15:00:00,122.12,122.12,122.03,122.12,11208.0,110.7218,110.7218,110.6402,110.7218,11208.0
2016-08-08 15:10:00,122.12,122.13,122.06,122.08,5721.0,110.7218,110.7308,110.6674,110.6855,5721.0
2016-08-08 15:20:00,122.09,122.1,122.06,122.08,6803.0,110.6946,110.7036,110.6674,110.6855,6803.0
2016-08-08 15:30:00,122.08,122.19,122.08,122.19,22235.0,110.6855,110.7852,110.6855,110.7852,22235.0
2016-08-08 15:40:00,122.2,122.28,122.2,122.27,19418.0,110.7943,110.8668,110.7943,110.8578,19418.0
2016-08-08 15:50:00,122.27,122.28,122.22,122.25,31283.0,110.8578,110.8668,110.8124,110.8396,31283.0
2016-08-09 09:30:00,122.26,122.68,122.06,122.37,15156.0,110.8487,111.2295,110.6674,110.9484,15156.0
2016-08-09 09:40:00,122.36,122.67,122.32,122.67,10055.0,110.9394,111.2204,110.9031,111.2204,10055.0
2016-08-09 09:50:00,122.72,122.9,122.66,122.9,7874.0,111.2658,111.429,111.2114,111.429,7874.0
2016-08-09 10:00:00,122.89,122.9,122.7,122.72,9205.0,111.4199,111.429,111.2476,111.2658,9205.0
2016-08-09 10:10:00,122.73,122.96,122.73,122.87,2600.0,111.2748,111.4834,111.2748,111.4018,2600.0
2016-08-09 10:20:00,122.9,123.17,122.9,123.07,29829.0,111.429,111.6738,111.429,111.5831,29829.0
2016-08-09 10:30:00,123.06,123.36,123.04,123.29,17730.0,111.574,111.846,111.5559,111.7826,17730.0
2016-08-09 10:40:00,123.29,123.44,123.28,123.36,9925.0,111.7826,111.9186,111.7735,111.846,9925.0
2016-08-09 10:50:00,123.38,123.38,123.23,123.24,10548.0,111.8642,111.8642,111.7282,111.7372,10548.0
2016-08-09 11:00:00,123.23,123.36,123.16,123.18,10363.0,111.7282,111.846,111.6647,111.6828,10363.0
2016-08-09 11:10:00,123.16,123.18,123.12,123.14,5016.0,111.6647,111.6828,111.6284,111.6466,5016.0
2016-08-09 11:20:00,123.15,123.16,123.11,123.16,6140.0,111.6556,111.6647,111.6194,111.6647,6140.0
2016-08-09 11:30:00,123.15,123.16,122.96,122.97,7028.0,111.6556,111.6647,111.4834,111.4924,7028.0
2016-08-09 11:40:00,122.99,123.1,122.96,123.08,7526.0,111.5106,111.6103,111.4834,111.5922,7526.0
2016-08-09 11:50:00,123.07,123.1,123.0,123.0,7771.0,111.5831,111.6103,111.5196,111.5196,7771.0
2016-08-09 12:00:00,123.0,123.05,122.97,122.99,8702.0,111.5196,111.565,111.4924,111.5106,8702.0
2016-08-09 12:10:00,123.0,123.06,122.97,123.03,4521.0,111.5196,111.574,111.4924,111.5468,4521.0
2016-08-09 12:20:00,123.03,123.05,122.9,122.9,12648.0,111.5468,111.565,111.429,111.429,12648.0
2016-08-09 12:30:00,122.91,122.91,122.81,122.82,4980.0,111.438,111.438,111.3474,111.3564,4980.0
2016-08-09 12:40:00,122.82,122.97,122.82,122.97,3607.0,111.3564,111.4924,111.3564,111.4924,3607.0
2016-08-09 12:50:00,122.94,123.0,122.89,122.89,11005.0,111.4652,111.5196,111.4199,111.4199,11005.0
2016-08-09 13:00:00,122.91,122.97,122.89,122.89,3775.0,111.438,111.4924,111.4199,111.4199,3775.0
2016-08-09 13:10:00,122.9,122.92,122.85,122.87,3346.0,111.429,111.4471,111.3836,111.4018,3346.0
2016-08-09 13:20:00,122.86,122.86,122.78,122.78,7957.0,111.3927,111.3927,111.3202,111.3202,7957.0
2016-08-09 13:30:00,122.8,122.8,122.71,122.71,6164.0,111.3383,111.3383,111.2567,111.2567,6164.0
2016-08-09 13:40:00,122.7,122.72,122.65,122.72,4489.0,111.2476,111.2658,111.2023,111.2658,4489.0
2016-08-09 13:50:00,122.71,122.75,122.7,122.75,7313.0,111.2567,111.293,111.2476,111.293,7313.0
2016-08-09 14:00:00,122.75,122.76,122.63,122.65,10587.0,111.293,111.302,111.1842,111.2023,10587.0
2016-08-09 14:10:00,122.66,122.73,122.65,122.69,8512.0,111.2114,111.2748,111.2023,111.2386,8512.0
2016-08-09 14:20:00,122.69,122.69,122.57,122.57,5068.0,111.2386,111.2386,111.1298,111.1298,5068.0
2016-08-09 14:30:00,122.59,122.62,122.53,122.55,11210.0,111.1479,111.1751,111.0935,111.1116,11210.0
2016-08-09 14:40:00,122.54,122.62,122.5,122.57,12195.0,111.1026,111.1751,111.0663,111.1298,12195.0
2016-08-09 14:50:00,122.58,122.66,122.58,122.63,7498.0,111.1388,111.2114,111.1388,111.1842,7498.0
2016-08-09 15:00:00,122.65,122.74,122.65,122.73,6671.0,111.2023,111.2839,111.2023,111.2748,6671.0
2016-08-09 15:10:00,122.74,122.74,122.63,122.69,6218.0,111.2839,111.2839,111.1842,111.2386,6218.0
2016-08-09 15:20:00,122.71,122.78,122.7,122.78,8406.0,111.2567,111.3202,111.2476,111.3202,8406.0
2016-08-09 15:30:00,122.79,122.81,122.74,122.79,14076.0,111.3292,111.3474,111.2839,111.3292,14076.0
2016-08-09 15:40:00,122.8,122.83,122.72,122.83,25706.0,111.3383,111.3655,111.2658,111.3655,25706.0
2016-08-09 15:50:00,122.84,122.84,122.77,122.79,32928.0,111.3746,111.3746,111.3111,111.3292,32928.0
2016-08-10 09:30:00,123.11,123.23,122.88,122.88,10987.0,111.6194,111.7282,111.4108,111.4108,10987.0
2016-08-10 09:40:00,122.87,122.93,122.76,122.88,8051.0,111.4018,111.4562,111.302,111.4108,8051.0
2016-08-10 09:50:00,122.86,122.86,122.68,122.68,6413.0,111.3927,111.3927,111.2295,111.2295,6413.0
2016-08-10 10:00:00,122.72,122.93,122.72,122.91,9632.0,111.2658,111.4562,111.2658,111.438,9632.0
2016-08-10 10:10:00,122.91,122.91,122.58,122.62,9755.0,111.438,111.438,111.1388,111.1751,9755.0
2016-08-10 10:20:00,122.7,122.83,122.55,122.56,13680.0,111.2476,111.3655,111.1116,111.1207,13680.0
2016-08-10 10:30:00,122.56,122.68,122.46,122.65,12084.0,111.1207,111.2295,111.03,111.2023,12084.0
2016-08-10 10:40:00,122.64,122.66,122.57,122.6,8602.0,111.1932,111.2114,111.1298,111.157,8602.0
2016-08-10 10:50:00,122.59,122.65,122.55,122.61,5571.0,111.1479,111.2023,111.1116,111.166,5571.0
2016-08-10 11:00:00,122.61,122.82,122.61,122.72,8209.0,111.166,111.3564,111.166,111.2658,8209.0
2016-08-10 11:10:00,122.67,122.7,122.47,122.48,5994.0,111.2204,111.2476,111.0391,111.0482,5994.0
2016-08-10 11:20:00,122.47,122.51,122.4,122.51,5952.0,111.0391,111.0754,110.9756,111.0754,5952.0
2016-08-10 11:30:00,122.48,122.59,122.38,122.55,7282.0,111.0482,111.1479,110.9575,111.1116,7282.0
2016-08-10 11:40:00,122.53,122.53,122.39,122.47,5646.0,111.0935,111.0935,110.9666,111.0391,5646.0
2016-08-10 11:50:00,122.47,122.53,122.46,122.47,8036.0,111.0391,111.0935,111.03,111.0391,8036.0
2016-08-10 12:00:00,122.43,122.56,122.42,122.55,7747.0,111.0028,111.1207,110.9938,111.1116,7747.0
2016-08-10 12:10:00,122.54,122.71,122.52,122.71,14166.0,111.1026,111.2567,111.0844,111.2567,14166.0
2016-08-10 12:20:00,122.71,122.74,122.66,122.66,4600.0,111.2567,111.2839,111.2114,111.2114,4600.0
2016-08-10 12:30:00,122.67,122.94,122.67,122.93,11203.0,111.2204,111.4652,111.2204,111.4562,11203.0
2016-08-10 12:40:00,122.92,122.93,122.88,122.88,5600.0,111.4471,111.4562,111.4108,111.4108,5600.0
2016-08-10 12:50:00,122.87,122.97,122.87,122.96,4107.0,111.4018,111.4924,111.4018,111.4834,4107.0
2016-08-10 13:00:00,122.97,123.04,122.95,122.96,3363.0,111.4924,111.5559,111.4743,111.4834,3363.0
2016-08-10 13:10:00,122.97,122.97,122.87,122.89,3915.0,111.4924,111.4924,111.4018,111.4199,3915.0
2016-08-10 13:20:00,122.89,122.93,122.85,122.89,5000.0,111.4199,111.4562,111.3836,111.4199,5000.0
2016-08-10 13:30:00,122.86,122.87,122.78,122.79,8622.0,111.3927,111.4018,111.3202,111.3292,8622.0
2016-08-10 13:40:00,122.82,122.91,122.82,122.88,5807.0,111.3564,111.438,111.3564,111.4108,5807.0
2016-08-10 13:50:00,122.87,122.9,122.85,122.85,5927.0,111.4018,111.429,111.3836,111.3836,5927.0
2016-08-10 14:00:00,122.84,122.91,122.81,122.82,15096.0,111.3746,111.438,111.3474,111.3564,15096.0
2016-08-10 14:10:00,122.82,122.86,122.78,122.78,10742.0,111.3564,111.3927,111.3202,111.3202,10742.0
2016-08-10 14:20:00,122.79,122.86,122.73,122.75,6106.0,111.3292,111.3927,111.2748,111.293,6106.0
2016-08-10 14:30:00,122.77,122.88,122.77,122.88,8102.0,111.3111,111.4108,111.3111,111.4108,8102.0
2016-08-10 14:40:00,122.86,122.91,122.81,122.89,6467.0,111.3927,111.438,111.3474,111.4199,6467.0
2016-08-10 14:50:00,122.88,122.93,122.87,122.93,7844.0,111.4108,111.4562,111.4018,111.4562,7844.0
2016-08-10 15:00:00,122.94,122.98,122.85,122.98,12222.0,111.4652,111.5015,111.3836,111.5015,12222.0
2016-08-10 15:10:00,122.99,123.05,122.97,122.99,9712.0,111.5106,111.565,111.4924,111.5106,9712.0
2016-08-10 15:20:00,122.99,123.11,122.95,122.95,11744.0,111.5106,111.6194,111.4743,111.4743,11744.0
2016-08-10 15:30:00,122.95,122.98,122.93,122.97,14489.0,111.4743,111.5015,111.4562,111.4924,14489.0
2016-08-10 15:40:00,122.97,123.0,122.78,122.87,30905.0,111.4924,111.5196,111.3202,111.4018,30905.0
2016-08-10 15:50:00,122.86,122.89,122.78,122.86,45336.0,111.3927,111.4199,111.3202,111.3927,45336.0
2016-08-11 09:30:00,122.94,122.99,122.88,122.92,8752.0,111.4652,111.5106,111.4108,111.4471,8752.0
2016-08-11 09:40:00,122.93,123.01,122.8,122.8,5178.0,111.4562,111.5287,111.3383,111.3383,5178.0
2016-08-11 09:50:00,122.84,122.85,122.68,122.76,5591.0,111.3746,111.3836,111.2295,111.302,5591.0
2016-08-11 10:00:00,122.73,122.93,122.73,122.85,7057.0,111.2748,111.4562,111.2748,111.3836,7057.0
2016-08-11 10:10:00,122.87,123.11,122.87,123.1,6858.0,111.4018,111.6194,111.4018,111.6103,6858.0
2016-08-11 10:20:00,123.12,123.12,123.03,123.06,4951.0,111.6284,111.6284,111.5468,111.574,4951.0
2016-08-11 10:30:00,123.02,123.09,122.99,123.09,9404.0,111.5378,111.6012,111.5106,111.6012,9404.0
2016-08-11 10:40:00,123.1,123.13,123.06,123.13,4112.0,111.6103,111.6375,111.574,111.6375,4112.0
2016-08-11 10:50:00,123.13,123.25,123.13,123.19,6055.0,111.6375,111.7463,111.6375,111.6919,6055.0
2016-08-11 11:00:00,123.17,123.17,123.08,123.16,8720.0,111.6738,111.6738,111.5922,111.6647,8720.0
2016-08-11 11:10:00,123.16,123.16,123.08,123.11,4442.0,111.6647,111.6647,111.5922,111.6194,4442.0
2016-08-11 11:20:00,123.11,123.19,123.1,123.18,5795.0,111.6194,111.6919,111.6103,111.6828,5795.0
2016-08-11 11:30:00,123.17,123.3,123.17,123.27,4956.0,111.6738,111.7916,111.6738,111.7644,4956.0
2016-08-11 11:40:00,123.27,123.27,123.11,123.13,8214.0,111.7644,111.7644,111.6194,111.6375,8214.0
2016-08-11 11:50:00,123.16,123.22,123.13,123.13,3723.0,111.6647,111.7191,111.6375,111.6375,3723.0
2016-08-11 12:00:00,123.14,123.21,123.13,123.2,7999.0,111.6466,111.71,111.6375,111.701,7999.0
2016-08-11 12:10:00,123.21,123.26,123.2,123.26,4222.0,111.71,111.7554,111.701,111.7554,4222.0
2016-08-11 12:20:00,123.28,123.29,123.25,123.26,4041.0,111.7735,111.7826,111.7463,111.7554,4041.0
2016-08-11 12:30:00,123.27,123.29,123.23,123.23,4538.0,111.7644,111.7826,111.7282,111.7282,4538.0
2016-08-11 12:40:00,123.23,123.23,123.11,123.11,7438.0,111.7282,111.7282,111.6194,111.6194,7438.0
2016-08-11 12:50:00,123.15,123.15,123.1,123.12,3201.0,111.6556,111.6556,111.6103,111.6284,3201.0
2016-08-11 13:00:00,123.14,123.27,123.14,123.21,6500.0,111.6466,111.7644,111.6466,111.71,6500.0
2016-08-11 13:10:00,123.21,123.21,123.12,123.13,5120.0,111.71,111.71,111.6284,111.6375,5120.0
2016-08-11 13:20:00,123.13,123.17,123.06,123.09,5207.0,111.6375,111.6738,111.574,111.6012,5207.0
2016-08-11 13:30:00,123.1,123.18,123.09,123.13,8197.0,111.6103,111.6828,111.6012,111.6375,8197.0
2016-08-11 13:40:00,123.16,123.16,123.09,123.15,2496.0,111.6647,111.6647,111.6012,111.6556,2496.0
2016-08-11 13:50:00,123.15,123.21,123.12,123.13,7751.0,111.6556,111.71,111.6284,111.6375,7751.0
2016-08-11 14:00:00,123.13,123.27,123.13,123.22,5677.0,111.6375,111.7644,111.6375,111.7191,5677.0
2016-08-11 14:10:00,123.21,123.27,123.21,123.23,11047.0,111.71,111.7644,111.71,111.7282,11047.0
2016-08-11 14:20:00,123.23,123.26,123.17,123.18,7725.0,111.7282,111.7554,111.6738,111.6828,7725.0
2016-08-11 14:30:00,123.14,123.25,123.1,123.2,7454.0,111.6466,111.7463,111.6103,111.701,7454.0
2016-08-11 14:40:00,123.21,123.21,123.1,123.14,7415.0,111.71,111.71,111.6103,111.6466,7415.0
2016-08-11 14:50:00,123.14,123.21,122.98,123.04,9512.0,111.6466,111.71,111.5015,111.5559,9512.0
2016-08-11 15:00:00,123.03,123.05,122.97,123.02,16180.0,111.5468,111.565,111.4924,111.5378,16180.0
2016-08-11 15:10:00,123.02,123.05,122.95,123.02,14252.0,111.5378,111.565,111.4743,111.5378,14252.0
2016-08-11 15:20:00,123.02,123.09,123.0,123.02,7035.0,111.5378,111.6012,111.5196,111.5378,7035.0
2016-08-11 15:30:00,123.02,123.14,123.01,123.14,14963.0,111.5378,111.6466,111.5287,111.6466,14963.0
2016-08-11 15:40:00,123.14,123.27,123.08,123.22,17804.0,111.6466,111.7644,111.5922,111.7191,17804.0
2016-08-11 15:50:00,123.21,123.23,123.12,123.15,32778.0,111.71,111.7282,111.6284,111.6556,32778.0
2016-08-12 09:30:00,122.8,123.0,122.59,122.73,16601.0,111.3383,111.5196,111.1479,111.2748,16601.0
2016-08-12 09:40:00,122.76,122.97,122.7,122.9,14566.0,111.302,111.4924,111.2476,111.429,14566.0
2016-08-12 09:50:00,122.9,122.99,122.87,122.87,7980.0,111.429,111.5106,111.4018,111.4018,7980.0
2016-08-12 10:00:00,122.87,122.97,122.85,122.97,8725.0,111.4018,111.4924,111.3836,111.4924,8725.0
2016-08-12 10:10:00,122.98,123.05,122.97,123.0,11288.0,111.5015,111.565,111.4924,111.5196,11288.0
2016-08-12 10:20:00,122.97,123.02,122.89,122.91,5616.0,111.4924,111.5378,111.4199,111.438,5616.0
2016-08-12 10:30:00,122.92,122.97,122.91,122.95,7600.0,111.4471,111.4924,111.438,111.4743,7600.0
2016-08-12 10:40:00,122.96,122.96,122.79,122.79,7546.0,111.4834,111.4834,111.3292,111.3292,7546.0
2016-08-12 10:50:00,122.77,122.85,122.76,122.8,10819.0,111.3111,111.3836,111.302,111.3383,10819.0
2016-08-12 11:00:00,122.82,122.84,122.64,122.64,8057.0,111.3564,111.3746,111.1932,111.1932,8057.0
2016-08-12 11:10:00,122.63,122.7,122.62,122.69,6185.0,111.1842,111.2476,111.1751,111.2386,6185.0
2016-08-12 11:20:00,122.68,122.86,122.65,122.86,11277.0,111.2295,111.3927,111.2023,111.3927,11277.0
2016-08-12 11:30:00,122.87,122.9,122.63,122.63,5060.0,111.4018,111.429,111.1842,111.1842,5060.0
2016-08-12 11:40:00,122.59,122.63,122.54,122.62,5750.0,111.1479,111.1842,111.1026,111.1751,5750.0
2016-08-12 11:50:00,122.62,122.71,122.54,122.54,6189.0,111.1751,111.2567,111.1026,111.1026,6189.0
2016-08-12 12:00:00,122.51,122.55,122.41,122.42,6007.0,111.0754,111.1116,110.9847,110.9938,6007.0
2016-08-12 12:10:00,122.43,122.43,122.27,122.33,20382.0,111.0028,111.0028,110.8578,110.9122,20382.0
2016-08-12 12:20:00,122.35,122.4,122.33,122.36,5329.0,110.9303,110.9756,110.9122,110.9394,5329.0
2016-08-12 12:30:00,122.37,122.42,122.35,122.38,4316.0,110.9484,110.9938,110.9303,110.9575,4316.0
2016-08-12 12:40:00,122.39,122.42,122.33,122.4,5465.0,110.9666,110.9938,110.9122,110.9756,5465.0
2016-08-12 12:50:00,122.4,122.4,122.26,122.35,5947.0,110.9756,110.9756,110.8487,110.9303,5947.0
2016-08-12 13:00:00,122.36,122.36,122.18,122.2,10505.0,110.9394,110.9394,110.7762,110.7943,10505.0
2016-08-12 13:10:00,122.19,122.3,122.18,122.25,3388.0,110.7852,110.885,110.7762,110.8396,3388.0
2016-08-12 13:20:00,122.25,122.25,122.21,122.21,5734.0,110.8396,110.8396,110.8034,110.8034,5734.0
2016-08-12 13:30:00,122.21,122.32,122.21,122.27,9700.0,110.8034,110.9031,110.8034,110.8578,9700.0
2016-08-12 13:40:00,122.27,122.35,122.25,122.3,5441.0,110.8578,110.9303,110.8396,110.885,5441.0
2016-08-12 13:50:00,122.33,122.42,122.33,122.34,7072.0,110.9122,110.9938,110.9122,110.9212,7072.0
2016-08-12 14:00:00,122.35,122.39,122.29,122.34,6809.0,110.9303,110.9666,110.8759,110.9212,6809.0
2016-08-12 14:10:00,122.34,122.42,122.29,122.4,10471.0,110.9212,110.9938,110.8759,110.9756,10471.0
2016-08-12 14:20:00,122.39,122.41,122.35,122.37,7585.0,110.9666,110.9847,110.9303,110.9484,7585.0
2016-08-12 14:30:00,122.36,122.39,122.28,122.33,9145.0,110.9394,110.9666,110.8668,110.9122,9145.0
2016-08-12 14:40:00,122.33,122.42,122.3,122.4,8932.0,110.9122,110.9938,110.885,110.9756,8932.0
2016-08-12 14:50:00,122.4,122.49,122.39,122.43,15931.0,110.9756,111.0572,110.9666,111.0028,15931.0
2016-08-12 15:00:00,122.43,122.43,122.36,122.42,10179.0,111.0028,111.0028,110.9394,110.9938,10179.0
2016-08-12 15:10:00,122.44,122.44,122.33,122.35,12718.0,111.0119,111.0119,110.9122,110.9303,12718.0
2016-08-12 15:20:00,122.34,122.34,122.27,122.32,11598.0,110.9212,110.9212,110.8578,110.9031,11598.0
2016-08-12 15:30:00,122.33,122.47,122.33,122.44,16969.0,110.9122,111.0391,110.9122,111.0119,16969.0
2016-08-12 15:40:00,122.44,122.51,122.44,122.46,37144.0,111.0119,111.0754,111.0119,111.03,37144.0
2016-08-12 15:50:00,122.46,122.53,122.42,122.45,50254.0,111.03,111.0935,110.9938,111.021,50254.0
2016-08-15 09:30:00,122.67,122.91,121.33,122.46,24289.0,111.2204,111.438,110.0055,111.03,24289.0
2016-08-15 09:40:00,122.46,122.78,122.45,122.77,15080.0,111.03,111.3202,111.021,111.3111,15080.0
2016-08-15 09:50:00,122.79,122.81,122.45,122.49,7988.0,111.3292,111.3474,111.021,111.0572,7988.0
2016-08-15 10:00:00,122.52,122.6,122.45,122.45,6386.0,111.0844,111.157,111.021,111.021,6386.0
2016-08-15 10:10:00,122.44,122.6,122.37,122.58,8059.0,111.0119,111.157,110.9484,111.1388,8059.0
2016-08-15 10:20:00,122.55,122.76,122.55,122.71,9310.0,111.1116,111.302,111.1116,111.2567,9310.0
2016-08-15 10:30:00,122.74,122.82,122.67,122.72,20287.0,111.2839,111.3564,111.2204,111.2658,20287.0
2016-08-15 10:40:00,122.73,122.84,122.72,122.84,5889.0,111.2748,111.3746,111.2658,111.3746,5889.0
2016-08-15 10:50:00,122.83,122.93,122.81,122.92,6868.0,111.3655,111.4562,111.3474,111.4471,6868.0
2016-08-15 11:00:00,122.92,122.92,122.76,122.77,10225.0,111.4471,111.4471,111.302,111.3111,10225.0
2016-08-15 11:10:00,122.79,122.87,122.78,122.87,10414.0,111.3292,111.4018,111.3202,111.4018,10414.0
2016-08-15 11:20:00,122.89,122.96,122.89,122.95,6790.0,111.4199,111.4834,111.4199,111.4743,6790.0
2016-08-15 11:30:00,122.96,122.98,122.84,122.84,9474.0,111.4834,111.5015,111.3746,111.3746,9474.0
2016-08-15 11:40:00,122.84,122.85,122.76,122.77,5538.0,111.3746,111.3836,111.302,111.3111,5538.0
2016-08-15 11:50:00,122.77,122.8,122.69,122.76,9252.0,111.3111,111.3383,111.2386,111.302,9252.0
2016-08-15 12:00:00,122.76,122.87,122.76,122.82,5701.0,111.302,111.4018,111.302,111.3564,5701.0
2016-08-15 12:10:00,122.83,122.84,122.75,122.78,9506.0,111.3655,111.3746,111.293,111.3202,9506.0
2016-08-15 12:20:00,122.78,122.87,122.77,122.86,5000.0,111.3202,111.4018,111.3111,111.3927,5000.0
2016-08-15 12:30:00,122.85,122.89,122.79,122.79,7613.0,111.3836,111.4199,111.3292,111.3292,7613.0
2016-08-15 12:40:00,122.78,122.79,122.72,122.74,10803.0,111.3202,111.3292,111.2658,111.2839,10803.0
2016-08-15 12:50:00,122.74,122.76,122.53,122.61,47592.0,111.2839,111.302,111.0935,111.166,47592.0
2016-08-15 13:00:00,122.63,122.65,122.57,122.63,6268.0,111.1842,111.2023,111.1298,111.1842,6268.0
2016-08-15 13:10:00,122.61,122.61,122.54,122.6,5532.0,111.166,111.166,111.1026,111.157,5532.0
2016-08-15 13:20:00,122.61,122.7,122.58,122.7,6343.0,111.166,111.2476,111.1388,111.2476,6343.0
2016-08-15 13:30:00,122.71,122.73,122.67,122.67,10113.0,111.2567,111.2748,111.2204,111.2204,10113.0
2016-08-15 13:40:00,122.67,122.71,122.64,122.7,15343.0,111.2204,111.2567,111.1932,111.2476,15343.0
2016-08-15 13:50:00,122.71,122.82,122.71,122.81,7996.0,111.2567,111.3564,111.2567,111.3474,7996.0
2016-08-15 14:00:00,122.81,122.82,122.75,122.76,15563.0,111.3474,111.3564,111.293,111.302,15563.0
2016-08-15 14:10:00,122.76,122.77,122.68,122.76,15997.0,111.302,111.3111,111.2295,111.302,15997.0
2016-08-15 14:20:00,122.75,122.84,122.74,122.83,7635.0,111.293,111.3746,111.2839,111.3655,7635.0
2016-08-15 14:30:00,122.85,122.89,122.83,122.84,8951.0,111.3836,111.4199,111.3655,111.3746,8951.0
2016-08-15 14:40:00,122.85,122.89,122.84,122.87,12229.0,111.3836,111.4199,111.3746,111.4018,12229.0
2016-08-15 14:50:00,122.86,122.87,122.72,122.74,8984.0,111.3927,111.4018,111.2658,111.2839,8984.0
2016-08-15 15:00:00,122.75,122.78,122.75,122.77,11863.0,111.293,111.3202,111.293,111.3111,11863.0
2016-08-15 15:10:00,122.77,122.77,122.68,122.71,13067.0,111.3111,111.3111,111.2295,111.2567,13067.0
2016-08-15 15:20:00,122.72,122.87,122.72,122.85,13953.0,111.2658,111.4018,111.2658,111.3836,13953.0
2016-08-15 15:30:00,122.85,122.86,122.78,122.78,18054.0,111.3836,111.3927,111.3202,111.3202,18054.0
2016-08-15 15:40:00,122.78,122.89,122.7,122.71,24371.0,111.3202,111.4199,111.2476,111.2567,24371.0
2016-08-15 15:50:00,122.71,122.78,122.67,122.69,47010.0,111.2567,111.3202,111.2204,111.2386,47010.0
2016-08-16 09:30:00,122.55,122.96,122.36,122.51,29322.0,111.1116,111.4834,110.9394,111.0754,29322.0
2016-08-16 09:40:00,122.56,122.69,122.55,122.59,16496.0,111.1207,111.2386,111.1116,111.1479,16496.0
2016-08-16 09:50:00,122.58,122.63,122.52,122.63,10999.0,111.1388,111.1842,111.0844,111.1842,10999.0
2016-08-16 10:00:00,122.63,122.72,122.58,122.66,13333.0,111.1842,111.2658,111.1388,111.2114,13333.0
2016-08-16 10:10:00,122.67,122.68,122.55,122.55,13412.0,111.2204,111.2295,111.1116,111.1116,13412.0
2016-08-16 10:20:00,122.56,122.58,122.42,122.42,10494.0,111.1207,111.1388,110.9938,110.9938,10494.0
2016-08-16 10:30:00,122.41,122.44,122.34,122.41,10251.0,110.9847,111.0119,110.9212,110.9847,10251.0
2016-08-16 10:40:00,122.44,122.54,122.42,122.53,7700.0,111.0119,111.1026,110.9938,111.0935,7700.0
2016-08-16 10:50:00,122.54,122.55,122.46,122.46,11382.0,111.1026,111.1116,111.03,111.03,11382.0
2016-08-16 11:00:00,122.48,122.5,122.45,122.49,7393.0,111.0482,111.0663,111.021,111.0572,7393.0
2016-08-16 11:10:00,122.5,122.66,122.49,122.64,14610.0,111.0663,111.2114,111.0572,111.1932,14610.0
2016-08-16 11:20:00,122.62,122.63,122.53,122.57,8794.0,111.1751,111.1842,111.0935,111.1298,8794.0
2016-08-16 11:30:00,122.58,122.59,122.51,122.52,6678.0,111.1388,111.1479,111.0754,111.0844,6678.0
2016-08-16 11:40:00,122.51,122.51,122.44,122.5,6969.0,111.0754,111.0754,111.0119,111.0663,6969.0
2016-08-16 11:50:00,122.49,122.55,122.49,122.54,10178.0,111.0572,111.1116,111.0572,111.1026,10178.0
2016-08-16 12:00:00,122.53,122.55,122.46,122.53,7376.0,111.0935,111.1116,111.03,111.0935,7376.0
2016-08-16 12:10:00,122.54,122.58,122.53,122.56,6193.0,111.1026,111.1388,111.0935,111.1207,6193.0
2016-08-16 12:20:00,122.56,122.56,122.4,122.47,8601.0,111.1207,111.1207,110.9756,111.0391,8601.0
2016-08-16 12:30:00,122.47,122.5,122.42,122.43,8407.0,111.0391,111.0663,110.9938,111.0028,8407.0
2016-08-16 12:40:00,122.43,122.46,122.31,122.32,6669.0,111.0028,111.03,110.894,110.9031,6669.0
2016-08-16 12:50:00,122.32,122.46,122.3,122.42,6644.0,110.9031,111.03,110.885,110.9938,6644.0
2016-08-16 13:00:00,122.39,122.43,122.33,122.34,7184.0,110.9666,111.0028,110.9122,110.9212,7184.0
2016-08-16 13:10:00,122.35,122.37,122.23,122.27,7520.0,110.9303,110.9484,110.8215,110.8578,7520.0
2016-08-16 13:20:00,122.27,122.34,122.23,122.3,5499.0,110.8578,110.9212,110.8215,110.885,5499.0
2016-08-16 13:30:00,122.29,122.31,122.26,122.29,8556.0,110.8759,110.894,110.8487,110.8759,8556.0
2016-08-16 13:40:00,122.29,122.32,122.26,122.29,7484.0,110.8759,110.9031,110.8487,110.8759,7484.0
2016-08-16 13:50:00,122.31,122.31,122.26,122.26,6354.0,110.894,110.894,110.8487,110.8487,6354.0
2016-08-16 14:00:00,122.27,122.33,122.25,122.26,6752.0,110.8578,110.9122,110.8396,110.8487,6752.0
2016-08-16 14:10:00,122.27,122.27,122.22,122.22,10483.0,110.8578,110.8578,110.8124,110.8124,10483.0
2016-08-16 14:20:00,122.22,122.22,122.1,122.14,12801.0,110.8124,110.8124,110.7036,110.7399,12801.0
2016-08-16 14:30:00,122.14,122.18,122.07,122.09,14399.0,110.7399,110.7762,110.6764,110.6946,14399.0
2016-08-16 14:40:00,122.09,122.13,122.02,122.12,14262.0,110.6946,110.7308,110.6311,110.7218,14262.0
2016-08-16 14:50:00,122.12,122.16,122.08,122.15,12011.0,110.7218,110.758,110.6855,110.749,12011.0
2016-08-16 15:00:00,122.14,122.19,122.13,122.14,12167.0,110.7399,110.7852,110.7308,110.7399,12167.0
2016-08-16 15:10:00,122.15,122.16,122.1,122.1,11894.0,110.749,110.758,110.7036,110.7036,11894.0
2016-08-16 15:20:00,122.11,122.18,122.11,122.18,14570.0,110.7127,110.7762,110.7127,110.7762,14570.0
2016-08-16 15:30:00,122.18,122.22,122.17,122.19,21285.0,110.7762,110.8124,110.7671,110.7852,21285.0
2016-08-16 15:40:00,122.19,122.31,122.18,122.24,36789.0,110.7852,110.894,110.7762,110.8306,36789.0
2016-08-16 15:50:00,122.25,122.36,122.18,122.23,131635.0,110.8396,110.9394,110.7762,110.8215,131635.0
2016-08-17 09:30:00,122.36,122.58,122.14,122.14,26267.0,110.9394,111.1388,110.7399,110.7399,26267.0
2016-08-17 09:40:00,122.11,122.26,122.04,122.26,11154.0,110.7127,110.8487,110.6492,110.8487,11154.0
2016-08-17 09:50:00,122.26,122.36,122.21,122.24,39982.0,110.8487,110.9394,110.8034,110.8306,39982.0
2016-08-17 10:00:00,122.18,122.22,122.04,122.08,9225.0,110.7762,110.8124,110.6492,110.6855,9225.0
2016-08-17 10:10:00,122.04,122.05,121.87,122.01,8505.0,110.6492,110.6583,110.4951,110.622,8505.0
2016-08-17 10:20:00,122.02,122.02,121.9,122.01,7749.0,110.6311,110.6311,110.5223,110.622,7749.0
2016-08-17 10:30:00,122.01,122.16,121.95,121.96,10716.0,110.622,110.758,110.5676,110.5767,10716.0
2016-08-17 10:40:00,121.93,122.07,121.91,122.03,8955.0,110.5495,110.6764,110.5314,110.6402,8955.0
2016-08-17 10:50:00,122.02,122.09,121.92,122.09,9609.0,110.6311,110.6946,110.5404,110.6946,9609.0
2016-08-17 11:00:00,122.08,122.16,122.03,122.03,12593.0,110.6855,110.758,110.6402,110.6402,12593.0
2016-08-17 11:10:00,122.03,122.05,121.82,121.87,11872.0,110.6402,110.6583,110.4498,110.4951,11872.0
2016-08-17 11:20:00,121.87,121.88,121.72,121.75,7516.0,110.4951,110.5042,110.3591,110.3863,7516.0
2016-08-17 11:30:00,121.72,121.77,121.55,121.58,10741.0,110.3591,110.4044,110.205,110.2322,10741.0
2016-08-17 11:40:00,121.58,121.82,121.58,121.68,6852.0,110.2322,110.4498,110.2322,110.3228,6852.0
2016-08-17 11:50:00,121.68,121.77,121.66,121.76,6503.0,110.3228,110.4044,110.3047,110.3954,6503.0
2016-08-17 12:00:00,121.77,121.85,121.77,121.85,4912.0,110.4044,110.477,110.4044,110.477,4912.0
2016-08-17 12:10:00,121.85,121.97,121.84,121.97,4156.0,110.477,110.5858,110.4679,110.5858,4156.0
2016-08-17 12:20:00,121.97,122.13,121.96,122.09,8320.0,110.5858,110.7308,110.5767,110.6946,8320.0
2016-08-17 12:30:00,122.1,122.15,122.0,122.11,8119.0,110.7036,110.749,110.613,110.7127,8119.0
2016-08-17 12:40:00,122.13,122.33,122.12,122.24,7696.0,110.7308,110.9122,110.7218,110.8306,7696.0
2016-08-17 12:50:00,122.3,122.33,122.19,122.19,7225.0,110.885,110.9122,110.7852,110.7852,7225.0
2016-08-17 13:00:00,122.19,122.28,122.09,122.11,16048.0,110.7852,110.8668,110.6946,110.7127,16048.0
2016-08-17 13:10:00,122.14,122.21,122.13,122.14,6156.0,110.7399,110.8034,110.7308,110.7399,6156.0
2016-08-17 13:20:00,122.11,122.13,121.96,122.01,6591.0,110.7127,110.7308,110.5767,110.622,6591.0
2016-08-17 13:30:00,122.01,122.18,121.99,122.17,4237.0,110.622,110.7762,110.6039,110.7671,4237.0
2016-08-17 13:40:00,122.2,122.26,122.1,122.12,5832.0,110.7943,110.8487,110.7036,110.7218,5832.0
2016-08-17 13:50:00,122.1,122.18,122.03,122.06,8868.0,110.7036,110.7762,110.6402,110.6674,8868.0
2016-08-17 14:00:00,122.04,122.41,121.85,122.34,16139.0,110.6492,110.9847,110.477,110.9212,16139.0
2016-08-17 14:10:00,122.34,122.48,122.19,122.2,12875.0,110.9212,111.0482,110.7852,110.7943,12875.0
2016-08-17 14:20:00,122.23,122.31,122.08,122.19,9777.0,110.8215,110.894,110.6855,110.7852,9777.0
2016-08-17 14:30:00,122.21,122.27,122.09,122.22,3722.0,110.8034,110.8578,110.6946,110.8124,3722.0
2016-08-17 14:40:00,122.23,122.32,122.22,122.24,10810.0,110.8215,110.9031,110.8124,110.8306,10810.0
2016-08-17 14:50:00,122.23,122.23,122.14,122.2,7764.0,110.8215,110.8215,110.7399,110.7943,7764.0
2016-08-17 15:00:00,122.2,122.24,122.13,122.17,10614.0,110.7943,110.8306,110.7308,110.7671,10614.0
2016-08-17 15:10:00,122.18,122.3,122.15,122.22,10893.0,110.7762,110.885,110.749,110.8124,10893.0
2016-08-17 15:20:00,122.24,122.27,122.19,122.25,13813.0,110.8306,110.8578,110.7852,110.8396,13813.0
2016-08-17 15:30:00,122.26,122.29,122.23,122.27,22493.0,110.8487,110.8759,110.8215,110.8578,22493.0
2016-08-17 15:40:00,122.3,122.36,122.21,122.35,23908.0,110.885,110.9394,110.8034,110.9303,23908.0
2016-08-17 15:50:00,122.36,122.37,122.21,122.26,26442.0,110.9394,110.9484,110.8034,110.8487,26442.0
2016-08-18 09:30:00,122.13,122.55,122.1,122.54,15201.0,110.7308,111.1116,110.7036,111.1026,15201.0
2016-08-18 09:40:00,122.47,122.51,122.33,122.41,17249.0,111.0391,111.0754,110.9122,110.9847,17249.0
2016-08-18 09:50:00,122.48,122.55,122.34,122.55,7837.0,111.0482,111.1116,110.9212,111.1116,7837.0
2016-08-18 10:00:00,122.54,122.63,122.42,122.42,10788.0,111.1026,111.1842,110.9938,110.9938,10788.0
2016-08-18 10:10:00,122.47,122.47,122.21,122.32,11519.0,111.0391,111.0391,110.8034,110.9031,11519.0
2016-08-18 10:20:00,122.33,122.44,122.23,122.29,14090.0,110.9122,111.0119,110.8215,110.8759,14090.0
2016-08-18 10:30:00,122.31,122.42,122.25,122.42,27163.0,110.894,110.9938,110.8396,110.9938,27163.0
2016-08-18 10:40:00,122.42,122.42,122.17,122.18,7716.0,110.9938,110.9938,110.7671,110.7762,7716.0
2016-08-18 10:50:00,122.21,122.23,122.07,122.2,10242.0,110.8034,110.8215,110.6764,110.7943,10242.0
2016-08-18 11:00:00,122.21,122.21,122.08,122.13,6897.0,110.8034,110.8034,110.6855,110.7308,6897.0
2016-08-18 11:10:00,122.11,122.19,122.08,122.11,7591.0,110.7127,110.7852,110.6855,110.7127,7591.0
2016-08-18 11:20:00,122.09,122.24,122.09,122.19,6703.0,110.6946,110.8306,110.6946,110.7852,6703.0
2016-08-18 11:30:00,122.18,122.65,122.16,122.43,14643.0,110.7762,111.2023,110.758,111.0028,14643.0
2016-08-18 11:40:00,122.47,122.47,122.32,122.36,3099.0,111.0391,111.0391,110.9031,110.9394,3099.0
2016-08-18 11:50:00,122.35,122.37,122.23,122.28,4235.0,110.9303,110.9484,110.8215,110.8668,4235.0
2016-08-18 12:00:00,122.28,122.31,122.14,122.18,5132.0,110.8668,110.894,110.7399,110.7762,5132.0
2016-08-18 12:10:00,122.21,122.21,122.16,122.18,2880.0,110.8034,110.8034,110.758,110.7762,2880.0
2016-08-18 12:20:00,122.17,122.21,122.15,122.15,3125.0,110.7671,110.8034,110.749,110.749,3125.0
2016-08-18 12:30:00,122.14,122.18,122.14,122.16,2985.0,110.7399,110.7762,110.7399,110.758,2985.0
2016-08-18 12:40:00,122.19,122.3,122.17,122.3,1416.0,110.7852,110.885,110.7671,110.885,1416.0
2016-08-18 12:50:00,122.33,122.36,122.27,122.28,5485.0,110.9122,110.9394,110.8578,110.8668,5485.0
2016-08-18 13:00:00,122.29,122.34,122.27,122.27,3403.0,110.8759,110.9212,110.8578,110.8578,3403.0
2016-08-18 13:10:00,122.25,122.26,122.13,122.21,6668.0,110.8396,110.8487,110.7308,110.8034,6668.0
2016-08-18 13:20:00,122.21,122.28,122.2,122.24,3452.0,110.8034,110.8668,110.7943,110.8306,3452.0
2016-08-18 13:30:00,122.25,122.28,122.23,122.26,2481.0,110.8396,110.8668,110.8215,110.8487,2481.0
2016-08-18 13:40:00,122.23,122.24,122.1,122.13,5696.0,110.8215,110.8306,110.7036,110.7308,5696.0
2016-08-18 13:50:00,122.18,122.29,122.1,122.29,6147.0,110.7762,110.8759,110.7036,110.8759,6147.0
2016-08-18 14:00:00,122.29,122.3,122.25,122.27,8704.0,110.8759,110.885,110.8396,110.8578,8704.0
2016-08-18 14:10:00,122.27,122.31,122.26,122.29,7942.0,110.8578,110.894,110.8487,110.8759,7942.0
2016-08-18 14:20:00,122.32,122.35,122.3,122.3,5397.0,110.9031,110.9303,110.885,110.885,5397.0
2016-08-18 14:30:00,122.3,122.37,122.2,122.25,13512.0,110.885,110.9484,110.7943,110.8396,13512.0
2016-08-18 14:40:00,122.27,122.4,122.26,122.4,6082.0,110.8578,110.9756,110.8487,110.9756,6082.0
2016-08-18 14:50:00,122.4,122.49,122.39,122.46,5238.0,110.9756,111.0572,110.9666,111.03,5238.0
2016-08-18 15:00:00,122.42,122.46,122.3,122.42,16769.0,110.9938,111.03,110.885,110.9938,16769.0
2016-08-18 15:10:00,122.43,122.46,122.33,122.33,11455.0,111.0028,111.03,110.9122,110.9122,11455.0
2016-08-18 15:20:00,122.33,122.41,122.33,122.37,7709.0,110.9122,110.9847,110.9122,110.9484,7709.0
2016-08-18 15:30:00,122.38,122.38,122.3,122.33,23861.0,110.9575,110.9575,110.885,110.9122,23861.0
2016-08-18 15:40:00,122.34,122.4,122.3,122.32,26740.0,110.9212,110.9756,110.885,110.9031,26740.0
2016-08-18 15:50:00,122.33,122.4,122.32,122.4,40451.0,110.9122,110.9756,110.9031,110.9756,40451.0
2016-08-19 09:30:00,122.09,122.14,121.58,121.74,86563.0,110.6946,110.7399,110.2322,110.3772,86563.0
2016-08-19 09:40:00,121.74,121.83,121.56,121.61,16283.0,110.3772,110.4588,110.214,110.2594,16283.0
2016-08-19 09:50:00,121.6,122.06,121.6,122.04,13339.0,110.2503,110.6674,110.2503,110.6492,13339.0
2016-08-19 10:00:00,122.04,122.29,121.98,122.25,16897.0,110.6492,110.8759,110.5948,110.8396,16897.0
2016-08-19 10:10:00,122.23,122.47,122.2,122.42,13938.0,110.8215,111.0391,110.7943,110.9938,13938.0
2016-08-19 10:20:00,122.37,122.43,122.31,122.37,9090.0,110.9484,111.0028,110.894,110.9484,9090.0
2016-08-19 10:30:00,122.33,122.37,122.23,122.25,6777.0,110.9122,110.9484,110.8215,110.8396,6777.0
2016-08-19 10:40:00,122.25,122.34,122.24,122.27,12559.0,110.8396,110.9212,110.8306,110.8578,12559.0
2016-08-19 10:50:00,122.26,122.26,122.04,122.05,19625.0,110.8487,110.8487,110.6492,110.6583,19625.0
2016-08-19 11:00:00,122.06,122.11,122.0,122.03,26656.0,110.6674,110.7127,110.613,110.6402,26656.0
2016-08-19 11:10:00,122.03,122.18,122.02,122.18,35479.0,110.6402,110.7762,110.6311,110.7762,35479.0
2016-08-19 11:20:00,122.18,122.45,122.18,122.44,7821.0,110.7762,111.021,110.7762,111.0119,7821.0
2016-08-19 11:30:00,122.45,122.47,122.36,122.36,8453.0,111.021,111.0391,110.9394,110.9394,8453.0
2016-08-19 11:40:00,122.36,122.53,122.35,122.53,9211.0,110.9394,111.0935,110.9303,111.0935,9211.0
2016-08-19 11:50:00,122.54,122.74,122.41,122.74,43443.0,111.1026,111.2839,110.9847,111.2839,43443.0
2016-08-19 12:00:00,122.75,122.8,122.65,122.77,9676.0,111.293,111.3383,111.2023,111.3111,9676.0
2016-08-19 12:10:00,122.78,122.79,122.63,122.63,5868.0,111.3202,111.3292,111.1842,111.1842,5868.0
2016-08-19 12:20:00,122.61,122.67,122.61,122.66,3748.0,111.166,111.2204,111.166,111.2114,3748.0
2016-08-19 12:30:00,122.65,122.69,122.54,122.54,4341.0,111.2023,111.2386,111.1026,111.1026,4341.0
2016-08-19 12:40:00,122.55,122.58,122.48,122.48,6526.0,111.1116,111.1388,111.0482,111.0482,6526.0
2016-08-19 12:50:00,122.48,122.48,122.38,122.42,6173.0,111.0482,111.0482,110.9575,110.9938,6173.0
2016-08-19 13:00:00,122.42,122.53,122.41,122.53,4800.0,110.9938,111.0935,110.9847,111.0935,4800.0
2016-08-19 13:10:00,122.53,122.54,122.5,122.52,5046.0,111.0935,111.1026,111.0663,111.0844,5046.0
2016-08-19 13:20:00,122.51,122.63,122.49,122.57,5319.0,111.0754,111.1842,111.0572,111.1298,5319.0
2016-08-19 13:30:00,122.58,122.6,122.52,122.59,4298.0,111.1388,111.157,111.0844,111.1479,4298.0
2016-08-19 13:40:00,122.61,122.68,122.61,122.68,9518.0,111.166,111.2295,111.166,111.2295,9518.0
2016-08-19 13:50:00,122.69,122.7,122.56,122.57,6700.0,111.2386,111.2476,111.1207,111.1298,6700.0
2016-08-19 14:00:00,122.57,122.64,122.56,122.62,5783.0,111.1298,111.1932,111.1207,111.1751,5783.0
2016-08-19 14:10:00,122.61,122.62,122.56,122.58,7657.0,111.166,111.1751,111.1207,111.1388,7657.0
2016-08-19 14:20:00,122.58,122.58,122.46,122.46,8240.0,111.1388,111.1388,111.03,111.03,8240.0
2016-08-19 14:30:00,122.48,122.59,122.47,122.54,9121.0,111.0482,111.1479,111.0391,111.1026,9121.0
2016-08-19 14:40:00,122.55,122.63,122.51,122.63,8618.0,111.1116,111.1842,111.0754,111.1842,8618.0
2016-08-19 14:50:00,122.63,122.64,122.57,122.6,12861.0,111.1842,111.1932,111.1298,111.157,12861.0
2016-08-19 15:00:00,122.61,122.69,122.6,122.69,8516.0,111.166,111.2386,111.157,111.2386,8516.0
2016-08-19 15:10:00,122.69,122.77,122.63,122.76,13984.0,111.2386,111.3111,111.1842,111.302,13984.0
2016-08-19 15:20:00,122.76,122.94,122.76,122.88,9634.0,111.302,111.4652,111.302,111.4108,9634.0
2016-08-19 15:30:00,122.87,122.93,122.85,122.91,15612.0,111.4018,111.4562,111.3836,111.438,15612.0
2016-08-19 15:40:00,122.9,122.91,122.88,122.89,13515.0,111.429,111.438,111.4108,111.4199,13515.0
2016-08-19 15:50:00,122.88,122.88,122.76,122.77,53970.0,111.4108,111.4108,111.302,111.3111,53970.0
2016-08-22 09:30:00,122.38,122.6,121.65,121.92,28696.0,110.9575,111.157,110.2956,110.5404,28696.0
2016-08-22 09:40:00,121.98,122.07,121.79,121.79,14268.0,110.5948,110.6764,110.4226,110.4226,14268.0
2016-08-22 09:50:00,121.75,122.06,121.75,122.02,13943.0,110.3863,110.6674,110.3863,110.6311,13943.0
2016-08-22 10:00:00,122.03,122.08,121.84,121.89,13180.0,110.6402,110.6855,110.4679,110.5132,13180.0
2016-08-22 10:10:00,121.89,122.2,121.87,122.19,13200.0,110.5132,110.7943,110.4951,110.7852,13200.0
2016-08-22 10:20:00,122.21,122.28,122.19,122.22,13745.0,110.8034,110.8668,110.7852,110.8124,13745.0
2016-08-22 10:30:00,122.24,122.3,122.19,122.21,11473.0,110.8306,110.885,110.7852,110.8034,11473.0
2016-08-22 10:40:00,122.22,122.22,122.11,122.15,12886.0,110.8124,110.8124,110.7127,110.749,12886.0
2016-08-22 10:50:00,122.15,122.25,122.14,122.2,9880.0,110.749,110.8396,110.7399,110.7943,9880.0
2016-08-22 11:00:00,122.2,122.27,122.18,122.19,9888.0,110.7943,110.8578,110.7762,110.7852,9888.0
2016-08-22 11:10:00,122.2,122.26,122.02,122.02,13912.0,110.7943,110.8487,110.6311,110.6311,13912.0
2016-08-22 11:20:00,121.98,122.01,121.79,121.8,15853.0,110.5948,110.622,110.4226,110.4316,15853.0
2016-08-22 11:30:00,121.79,121.98,121.77,121.96,11869.0,110.4226,110.5948,110.4044,110.5767,11869.0
2016-08-22 11:40:00,121.95,122.05,121.91,122.05,5645.0,110.5676,110.6583,110.5314,110.6583,5645.0
2016-08-22 11:50:00,122.09,122.17,122.03,122.03,8443.0,110.6946,110.7671,110.6402,110.6402,8443.0
2016-08-22 12:00:00,122.03,122.13,122.03,122.08,5465.0,110.6402,110.7308,110.6402,110.6855,5465.0
2016-08-22 12:10:00,122.09,122.15,122.04,122.14,5547.0,110.6946,110.749,110.6492,110.7399,5547.0
2016-08-22 12:20:00,122.14,122.3,122.07,122.17,8694.0,110.7399,110.885,110.6764,110.7671,8694.0
2016-08-22 12:30:00,122.17,122.24,122.17,122.18,7041.0,110.7671,110.8306,110.7671,110.7762,7041.0
2016-08-22 12:40:00,122.22,122.22,121.98,122.06,11909.0,110.8124,110.8124,110.5948,110.6674,11909.0
2016-08-22 12:50:00,122.05,122.09,121.95,121.95,9550.0,110.6583,110.6946,110.5676,110.5676,9550.0
2016-08-22 13:00:00,121.97,121.97,121.89,121.92,12829.0,110.5858,110.5858,110.5132,110.5404,12829.0
2016-08-22 13:10:00,121.95,121.97,121.92,121.96,6334.0,110.5676,110.5858,110.5404,110.5767,6334.0
2016-08-22 13:20:00,121.96,121.97,121.7,121.72,10204.0,110.5767,110.5858,110.341,110.3591,10204.0
2016-08-22 13:30:00,121.72,121.89,121.69,121.89,4947.0,110.3591,110.5132,110.3319,110.5132,4947.0
2016-08-22 13:40:00,121.95,122.1,121.9,122.07,7604.0,110.5676,110.7036,110.5223,110.6764,7604.0
2016-08-22 13:50:00,122.09,122.09,122.02,122.04,5647.0,110.6946,110.6946,110.6311,110.6492,5647.0
2016-08-22 14:00:00,122.07,122.15,122.04,122.14,7801.0,110.6764,110.749,110.6492,110.7399,7801.0
2016-08-22 14:10:00,122.15,122.15,122.05,122.05,11773.0,110.749,110.749,110.6583,110.6583,11773.0
2016-08-22 14:20:00,122.05,122.07,121.9,121.9,7780.0,110.6583,110.6764,110.5223,110.5223,7780.0
2016-08-22 14:30:00,121.89,122.05,121.89,122.03,8425.0,110.5132,110.6583,110.5132,110.6402,8425.0
2016-08-22 14:40:00,122.04,122.1,122.01,122.04,5823.0,110.6492,110.7036,110.622,110.6492,5823.0
2016-08-22 14:50:00,122.05,122.1,122.03,122.04,8118.0,110.6583,110.7036,110.6402,110.6492,8118.0
2016-08-22 15:00:00,122.05,122.12,122.05,122.09,11914.0,110.6583,110.7218,110.6583,110.6946,11914.0
2016-08-22 15:10:00,122.09,122.15,122.07,122.1,11339.0,110.6946,110.749,110.6764,110.7036,11339.0
2016-08-22 15:20:00,122.1,122.11,122.07,122.09,9816.0,110.7036,110.7127,110.6764,110.6946,9816.0
2016-08-22 15:30:00,122.1,122.27,122.09,122.2,29276.0,110.7036,110.8578,110.6946,110.7943,29276.0
2016-08-22 15:40:00,122.2,122.3,122.2,122.27,31137.0,110.7943,110.885,110.7943,110.8578,31137.0
2016-08-22 15:50:00,122.28,122.31,122.24,122.25,51447.0,110.8668,110.894,110.8306,110.8396,51447.0
2016-08-23 09:30:00,122.8,123.28,122.42,123.15,24094.0,111.3383,111.7735,110.9938,111.6556,24094.0
2016-08-23 09:40:00,123.26,123.26,122.94,122.94,9978.0,111.7554,111.7554,111.4652,111.4652,9978.0
2016-08-23 09:50:00,122.88,123.03,122.83,122.99,10152.0,111.4108,111.5468,111.3655,111.5106,10152.0
2016-08-23 10:00:00,123.04,123.04,122.52,122.52,16877.0,111.5559,111.5559,111.0844,111.0844,16877.0
2016-08-23 10:10:00,122.55,122.71,122.55,122.61,8386.0,111.1116,111.2567,111.1116,111.166,8386.0
2016-08-23 10:20:00,122.64,122.77,122.59,122.74,7332.0,111.1932,111.3111,111.1479,111.2839,7332.0
2016-08-23 10:30:00,122.74,122.77,122.65,122.74,10287.0,111.2839,111.3111,111.2023,111.2839,10287.0
2016-08-23 10:40:00,122.74,122.78,122.65,122.77,11173.0,111.2839,111.3202,111.2023,111.3111,11173.0
2016-08-23 10:50:00,122.77,122.81,122.73,122.75,10350.0,111.3111,111.3474,111.2748,111.293,10350.0
2016-08-23 11:00:00,122.75,122.75,122.63,122.65,15323.0,111.293,111.293,111.1842,111.2023,15323.0
2016-08-23 11:10:00,122.65,122.65,122.47,122.53,30693.0,111.2023,111.2023,111.0391,111.0935,30693.0
2016-08-23 11:20:00,122.56,122.6,122.47,122.47,5609.0,111.1207,111.157,111.0391,111.0391,5609.0
2016-08-23 11:30:00,122.47,122.48,122.35,122.39,7700.0,111.0391,111.0482,110.9303,110.9666,7700.0
2016-08-23 11:40:00,122.38,122.59,122.38,122.59,6122.0,110.9575,111.1479,110.9575,111.1479,6122.0
2016-08-23 11:50:00,122.59,122.66,122.59,122.63,5900.0,111.1479,111.2114,111.1479,111.1842,5900.0
2016-08-23 12:00:00,122.65,122.66,122.51,122.51,5786.0,111.2023,111.2114,111.0754,111.0754,5786.0
2016-08-23 12:10:00,122.49,122.67,122.48,122.65,3861.0,111.0572,111.2204,111.0482,111.2023,3861.0
2016-08-23 12:20:00,122.67,122.76,122.67,122.75,4319.0,111.2204,111.302,111.2204,111.293,4319.0
2016-08-23 12:30:00,122.77,122.81,122.76,122.79,5645.0,111.3111,111.3474,111.302,111.3292,5645.0
2016-08-23 12:40:00,122.79,122.84,122.78,122.84,3953.0,111.3292,111.3746,111.3202,111.3746,3953.0
2016-08-23 12:50:00,122.84,122.86,122.73,122.8,4563.0,111.3746,111.3927,111.2748,111.3383,4563.0
2016-08-23 13:00:00,122.79,122.84,122.7,122.71,5246.0,111.3292,111.3746,111.2476,111.2567,5246.0
2016-08-23 13:10:00,122.71,122.83,122.7,122.8,4729.0,111.2567,111.3655,111.2476,111.3383,4729.0
2016-08-23 13:20:00,122.81,122.89,122.81,122.86,4392.0,111.3474,111.4199,111.3474,111.3927,4392.0
2016-08-23 13:30:00,122.85,122.86,122.77,122.81,7038.0,111.3836,111.3927,111.3111,111.3474,7038.0
2016-08-23 13:40:00,122.83,122.89,122.81,122.87,3134.0,111.3655,111.4199,111.3474,111.4018,3134.0
2016-08-23 13:50:00,122.87,122.9,122.84,122.88,5527.0,111.4018,111.429,111.3746,111.4108,5527.0
2016-08-23 14:00:00,122.87,122.87,122.79,122.81,7860.0,111.4018,111.4018,111.3292,111.3474,7860.0
2016-08-23 14:10:00,122.84,122.84,122.78,122.79,5307.0,111.3746,111.3746,111.3202,111.3292,5307.0
2016-08-23 14:20:00,122.78,122.91,122.76,122.87,11768.0,111.3202,111.438,111.302,111.4018,11768.0
2016-08-23 14:30:00,122.86,122.86,122.72,122.74,11437.0,111.3927,111.3927,111.2658,111.2839,11437.0
2016-08-23 14:40:00,122.75,122.78,122.71,122.78,8039.0,111.293,111.3202,111.2567,111.3202,8039.0
2016-08-23 14:50:00,122.78,122.82,122.76,122.82,8054.0,111.3202,111.3564,111.302,111.3564,8054.0
2016-08-23 15:00:00,122.82,122.93,122.82,122.88,11347.0,111.3564,111.4562,111.3564,111.4108,11347.0
2016-08-23 15:10:00,122.87,122.97,122.85,122.91,9562.0,111.4018,111.4924,111.3836,111.438,9562.0
2016-08-23 15:20:00,122.91,122.97,122.86,122.88,12661.0,111.438,111.4924,111.3927,111.4108,12661.0
2016-08-23 15:30:00,122.87,122.87,122.76,122.79,16892.0,111.4018,111.4018,111.302,111.3292,16892.0
2016-08-23 15:40:00,122.78,122.83,122.71,122.76,24831.0,111.3202,111.3655,111.2567,111.302,24831.0
2016-08-23 15:50:00,122.78,122.82,122.65,122.68,35875.0,111.3202,111.3564,111.2023,111.2295,35875.0
2016-08-24 09:30:00,122.37,122.37,121.78,122.1,24419.0,110.9484,110.9484,110.4135,110.7036,24419.0
2016-08-24 09:40:00,122.15,122.22,121.82,121.97,12906.0,110.749,110.8124,110.4498,110.5858,12906.0
2016-08-24 09:50:00,122.02,122.2,121.97,122.12,12259.0,110.6311,110.7943,110.5858,110.7218,12259.0
2016-08-24 10:00:00,122.13,122.3,122.03,122.24,9350.0,110.7308,110.885,110.6402,110.8306,9350.0
2016-08-24 10:10:00,122.2,122.2,122.04,122.04,9293.0,110.7943,110.7943,110.6492,110.6492,9293.0
2016-08-24 10:20:00,122.05,122.12,121.93,121.98,8788.0,110.6583,110.7218,110.5495,110.5948,8788.0
2016-08-24 10:30:00,121.96,122.06,121.95,122.03,7966.0,110.5767,110.6674,110.5676,110.6402,7966.0
2016-08-24 10:40:00,122.0,122.08,121.85,121.9,9985.0,110.613,110.6855,110.477,110.5223,9985.0
2016-08-24 10:50:00,121.91,122.1,121.91,122.01,13676.0,110.5314,110.7036,110.5314,110.622,13676.0
2016-08-24 11:00:00,122.03,122.07,121.97,122.03,9952.0,110.6402,110.6764,110.5858,110.6402,9952.0
2016-08-24 11:10:00,122.04,122.04,121.95,121.97,13014.0,110.6492,110.6492,110.5676,110.5858,13014.0
2016-08-24 11:20:00,122.0,122.0,121.84,121.99,11179.0,110.613,110.613,110.4679,110.6039,11179.0
2016-08-24 11:30:00,121.98,121.99,121.88,121.9,8042.0,110.5948,110.6039,110.5042,110.5223,8042.0
2016-08-24 11:40:00,121.88,121.93,121.82,121.9,7990.0,110.5042,110.5495,110.4498,110.5223,7990.0
2016-08-24 11:50:00,121.92,121.92,121.85,121.88,5834.0,110.5404,110.5404,110.477,110.5042,5834.0
2016-08-24 12:00:00,121.89,121.99,121.88,121.98,9700.0,110.5132,110.6039,110.5042,110.5948,9700.0
2016-08-24 12:10:00,121.99,122.04,121.94,121.97,8383.0,110.6039,110.6492,110.5586,110.5858,8383.0
2016-08-24 12:20:00,121.98,121.99,121.9,121.9,7599.0,110.5948,110.6039,110.5223,110.5223,7599.0
2016-08-24 12:30:00,121.93,121.93,121.86,121.87,4756.0,110.5495,110.5495,110.486,110.4951,4756.0
2016-08-24 12:40:00,121.86,121.94,121.81,121.87,5080.0,110.486,110.5586,110.4407,110.4951,5080.0
2016-08-24 12:50:00,121.86,121.91,121.82,121.84,8332.0,110.486,110.5314,110.4498,110.4679,8332.0
2016-08-24 13:00:00,121.84,121.86,121.77,121.8,4754.0,110.4679,110.486,110.4044,110.4316,4754.0
2016-08-24 13:10:00,121.79,121.79,121.74,121.74,5976.0,110.4226,110.4226,110.3772,110.3772,5976.0
2016-08-24 13:20:00,121.77,121.83,121.75,121.76,5976.0,110.4044,110.4588,110.3863,110.3954,5976.0
2016-08-24 13:30:00,121.75,121.78,121.7,121.71,6781.0,110.3863,110.4135,110.341,110.35,6781.0
2016-08-24 13:40:00,121.7,121.7,121.67,121.67,12495.0,110.341,110.341,110.3138,110.3138,12495.0
2016-08-24 13:50:00,121.69,121.76,121.67,121.72,6452.0,110.3319,110.3954,110.3138,110.3591,6452.0
2016-08-24 14:00:00,121.74,121.75,121.43,121.51,27905.0,110.3772,110.3863,110.0962,110.1687,27905.0
2016-08-24 14:10:00,121.47,121.74,121.45,121.74,5485.0,110.1324,110.3772,110.1143,110.3772,5485.0
2016-08-24 14:20:00,121.75,121.75,121.59,121.59,6749.0,110.3863,110.3863,110.2412,110.2412,6749.0
2016-08-24 14:30:00,121.61,121.68,121.57,121.68,9563.0,110.2594,110.3228,110.2231,110.3228,9563.0
2016-08-24 14:40:00,121.68,121.72,121.59,121.68,16649.0,110.3228,110.3591,110.2412,110.3228,16649.0
2016-08-24 14:50:00,121.68,121.81,121.68,121.81,6382.0,110.3228,110.4407,110.3228,110.4407,6382.0
2016-08-24 15:00:00,121.81,121.86,121.67,121.67,11255.0,110.4407,110.486,110.3138,110.3138,11255.0
2016-08-24 15:10:00,121.66,121.8,121.64,121.72,20172.0,110.3047,110.4316,110.2866,110.3591,20172.0
2016-08-24 15:20:00,121.72,121.84,121.68,121.69,14702.0,110.3591,110.4679,110.3228,110.3319,14702.0
2016-08-24 15:30:00,121.67,121.71,121.61,121.66,21174.0,110.3138,110.35,110.2594,110.3047,21174.0
2016-08-24 15:40:00,121.66,121.67,121.5,121.57,31887.0,110.3047,110.3138,110.1596,110.2231,31887.0
2016-08-24 15:50:00,121.57,121.77,121.56,121.75,39971.0,110.2231,110.4044,110.214,110.3863,39971.0
2016-08-25 09:30:00,121.8,122.18,121.3,122.07,17035.0,110.4316,110.7762,109.9783,110.6764,17035.0
2016-08-25 09:40:00,122.18,122.22,122.08,122.15,5497.0,110.7762,110.8124,110.6855,110.749,5497.0
2016-08-25 09:50:00,122.17,122.3,122.1,122.25,8650.0,110.7671,110.885,110.7036,110.8396,8650.0
2016-08-25 10:00:00,122.23,122.41,122.2,122.32,19266.0,110.8215,110.9847,110.7943,110.9031,19266.0
2016-08-25 10:10:00,122.31,122.48,122.29,122.43,14400.0,110.894,111.0482,110.8759,111.0028,14400.0
2016-08-25 10:20:00,122.4,122.56,122.37,122.56,15227.0,110.9756,111.1207,110.9484,111.1207,15227.0
2016-08-25 10:30:00,122.57,122.64,122.49,122.49,9929.0,111.1298,111.1932,111.0572,111.0572,9929.0
2016-08-25 10:40:00,122.47,122.62,122.46,122.59,15579.0,111.0391,111.1751,111.03,111.1479,15579.0
2016-08-25 10:50:00,122.6,122.78,122.55,122.72,15082.0,111.157,111.3202,111.1116,111.2658,15082.0
2016-08-25 11:00:00,122.74,122.9,122.7,122.9,17289.0,111.2839,111.429,111.2476,111.429,17289.0
2016-08-25 11:10:00,122.89,122.93,122.81,122.87,13363.0,111.4199,111.4562,111.3474,111.4018,13363.0
2016-08-25 11:20:00,122.9,123.1,122.86,123.07,36039.0,111.429,111.6103,111.3927,111.5831,36039.0
2016-08-25 11:30:00,123.06,123.14,122.91,123.14,12416.0,111.574,111.6466,111.438,111.6466,12416.0
2016-08-25 11:40:00,123.12,123.27,123.12,123.18,16959.0,111.6284,111.7644,111.6284,111.6828,16959.0
2016-08-25 11:50:00,123.19,123.19,122.94,122.94,7755.0,111.6919,111.6919,111.4652,111.4652,7755.0
2016-08-25 12:00:00,122.93,123.06,122.93,123.0,13487.0,111.4562,111.574,111.4562,111.5196,13487.0
2016-08-25 12:10:00,123.01,123.08,122.96,123.08,12421.0,111.5287,111.5922,111.4834,111.5922,12421.0
2016-08-25 12:20:00,123.08,123.13,122.98,122.98,11478.0,111.5922,111.6375,111.5015,111.5015,11478.0
2016-08-25 12:30:00,122.97,123.1,122.95,123.09,14506.0,111.4924,111.6103,111.4743,111.6012,14506.0
2016-08-25 12:40:00,123.1,123.11,122.96,123.03,9909.0,111.6103,111.6194,111.4834,111.5468,9909.0
2016-08-25 12:50:00,123.03,123.09,123.0,123.05,11200.0,111.5468,111.6012,111.5196,111.565,11200.0
2016-08-25 13:00:00,123.04,123.06,122.85,122.85,8853.0,111.5559,111.574,111.3836,111.3836,8853.0
2016-08-25 13:10:00,122.83,122.94,122.79,122.87,10926.0,111.3655,111.4652,111.3292,111.4018,10926.0
2016-08-25 13:20:00,122.9,122.97,122.87,122.93,6855.0,111.429,111.4924,111.4018,111.4562,6855.0
2016-08-25 13:30:00,122.92,122.94,122.75,122.84,16637.0,111.4471,111.4652,111.293,111.3746,16637.0
2016-08-25 13:40:00,122.83,122.93,122.8,122.9,12387.0,111.3655,111.4562,111.3383,111.429,12387.0
2016-08-25 13:50:00,122.89,122.89,122.83,122.84,6019.0,111.4199,111.4199,111.3655,111.3746,6019.0
2016-08-25 14:00:00,122.83,122.88,122.62,122.67,11775.0,111.3655,111.4108,111.1751,111.2204,11775.0
2016-08-25 14:10:00,122.69,122.85,122.69,122.78,7842.0,111.2386,111.3836,111.2386,111.3202,7842.0
2016-08-25 14:20:00,122.78,122.82,122.69,122.82,11596.0,111.3202,111.3564,111.2386,111.3564,11596.0
2016-08-25 14:30:00,122.81,122.89,122.74,122.76,12299.0,111.3474,111.4199,111.2839,111.302,12299.0
2016-08-25 14:40:00,122.75,122.84,122.62,122.69,16736.0,111.293,111.3746,111.1751,111.2386,16736.0
2016-08-25 14:50:00,122.69,122.77,122.65,122.66,12856.0,111.2386,111.3111,111.2023,111.2114,12856.0
2016-08-25 15:00:00,122.65,122.77,122.65,122.73,22123.0,111.2023,111.3111,111.2023,111.2748,22123.0
2016-08-25 15:10:00,122.74,122.78,122.61,122.61,14755.0,111.2839,111.3202,111.166,111.166,14755.0
2016-08-25 15:20:00,122.62,122.78,122.61,122.73,21091.0,111.1751,111.3202,111.166,111.2748,21091.0
2016-08-25 15:30:00,122.72,122.73,122.58,122.65,24659.0,111.2658,111.2748,111.1388,111.2023,24659.0
2016-08-25 15:40:00,122.64,122.76,122.63,122.75,48037.0,111.1932,111.302,111.1842,111.293,48037.0
2016-08-25 15:50:00,122.74,122.8,122.63,122.8,57805.0,111.2839,111.3383,111.1842,111.3383,57805.0
2016-08-26 09:30:00,123.09,124.1,122.77,124.1,77461.0,111.6012,112.517,111.3111,112.517,77461.0
2016-08-26 09:40:00,124.02,124.02,123.6,123.68,17928.0,112.4444,112.4444,112.0636,112.1362,17928.0
2016-08-26 09:50:00,123.68,123.77,123.55,123.64,22940.0,112.1362,112.2178,112.0183,112.0999,22940.0
2016-08-26 10:00:00,123.61,123.72,123.25,123.66,37700.0,112.0727,112.1724,111.7463,112.118,37700.0
2016-08-26 10:10:00,123.66,123.94,123.57,123.91,16133.0,112.118,112.3719,112.0364,112.3447,16133.0
2016-08-26 10:20:00,123.96,124.07,123.86,123.88,17711.0,112.39,112.4898,112.2994,112.3175,17711.0
2016-08-26 10:30:00,123.92,123.94,123.72,123.93,34293.0,112.3538,112.3719,112.1724,112.3628,34293.0
2016-08-26 10:40:00,123.92,123.96,123.84,123.96,10451.0,112.3538,112.39,112.2812,112.39,10451.0
2016-08-26 10:50:00,123.96,124.11,123.93,123.95,12132.0,112.39,112.526,112.3628,112.381,12132.0
2016-08-26 11:00:00,123.9,124.01,123.75,124.01,19725.0,112.3356,112.4354,112.1996,112.4354,19725.0
2016-08-26 11:10:00,123.99,123.99,123.76,123.81,8815.0,112.4172,112.4172,112.2087,112.254,8815.0
2016-08-26 11:20:00,123.83,123.9,123.8,123.86,7880.0,112.2722,112.3356,112.245,112.2994,7880.0
2016-08-26 11:30:00,123.86,123.88,123.71,123.74,17032.0,112.2994,112.3175,112.1634,112.1906,17032.0
2016-08-26 11:40:00,123.73,123.74,123.45,123.49,10402.0,112.1815,112.1906,111.9276,111.9639,10402.0
2016-08-26 11:50:00,123.47,123.48,123.15,123.29,24553.0,111.9458,111.9548,111.6556,111.7826,24553.0
2016-08-26 12:00:00,123.29,123.3,122.93,122.98,20877.0,111.7826,111.7916,111.4562,111.5015,20877.0
2016-08-26 12:10:00,122.97,123.04,122.83,122.95,22116.0,111.4924,111.5559,111.3655,111.4743,22116.0
2016-08-26 12:20:00,122.94,122.97,122.89,122.89,5956.0,111.4652,111.4924,111.4199,111.4199,5956.0
2016-08-26 12:30:00,122.89,122.96,122.81,122.96,6687.0,111.4199,111.4834,111.3474,111.4834,6687.0
2016-08-26 12:40:00,122.96,123.09,122.94,123.06,6725.0,111.4834,111.6012,111.4652,111.574,6725.0
2016-08-26 12:50:00,123.04,123.09,122.94,122.96,5300.0,111.5559,111.6012,111.4652,111.4834,5300.0
2016-08-26 13:00:00,122.96,123.02,122.95,122.99,5994.0,111.4834,111.5378,111.4743,111.5106,5994.0
2016-08-26 13:10:00,122.98,123.02,122.86,122.87,12434.0,111.5015,111.5378,111.3927,111.4018,12434.0
2016-08-26 13:20:00,122.86,122.99,122.85,122.98,7455.0,111.3927,111.5106,111.3836,111.5015,7455.0
2016-08-26 13:30:00,122.96,122.99,122.9,122.95,6990.0,111.4834,111.5106,111.429,111.4743,6990.0
2016-08-26 13:40:00,122.95,123.07,122.95,122.97,9153.0,111.4743,111.5831,111.4743,111.4924,9153.0
2016-08-26 13:50:00,123.0,123.04,122.92,122.99,10095.0,111.5196,111.5559,111.4471,111.5106,10095.0
2016-08-26 14:00:00,122.95,123.03,122.89,123.03,10830.0,111.4743,111.5468,111.4199,111.5468,10830.0
2016-08-26 14:10:00,123.04,123.08,122.76,122.78,22676.0,111.5559,111.5922,111.302,111.3202,22676.0
2016-08-26 14:20:00,122.8,122.82,122.62,122.66,10099.0,111.3383,111.3564,111.1751,111.2114,10099.0
2016-08-26 14:30:00,122.67,122.71,122.59,122.68,7963.0,111.2204,111.2567,111.1479,111.2295,7963.0
2016-08-26 14:40:00,122.69,122.73,122.59,122.63,5757.0,111.2386,111.2748,111.1479,111.1842,5757.0
2016-08-26 14:50:00,122.66,122.81,122.58,122.8,8948.0,111.2114,111.3474,111.1388,111.3383,8948.0
2016-08-26 15:00:00,122.82,122.91,122.8,122.87,13796.0,111.3564,111.438,111.3383,111.4018,13796.0
2016-08-26 15:10:00,122.88,122.99,122.83,122.93,20738.0,111.4108,111.5106,111.3655,111.4562,20738.0
2016-08-26 15:20:00,122.94,123.17,122.88,123.09,16533.0,111.4652,111.6738,111.4108,111.6012,16533.0
2016-08-26 15:30:00,123.11,123.23,122.99,123.05,24209.0,111.6194,111.7282,111.5106,111.565,24209.0
2016-08-26 15:40:00,123.07,123.1,122.96,123.0,32877.0,111.5831,111.6103,111.4834,111.5196,32877.0
2016-08-26 15:50:00,123.0,123.09,122.88,122.93,62122.0,111.5196,111.6012,111.4108,111.4562,62122.0
2016-08-29 09:30:00,123.01,123.84,122.53,123.84,14280.0,111.5287,112.2812,111.0935,112.2812,14280.0
2016-08-29 09:40:00,123.84,123.96,123.67,123.81,13340.0,112.2812,112.39,112.1271,112.254,13340.0
2016-08-29 09:50:00,123.8,123.81,123.66,123.66,8979.0,112.245,112.254,112.118,112.118,8979.0
2016-08-29 10:00:00,123.63,123.73,123.63,123.73,5594.0,112.0908,112.1815,112.0908,112.1815,5594.0
2016-08-29 10:10:00,123.7,123.83,123.66,123.77,7022.0,112.1543,112.2722,112.118,112.2178,7022.0
2016-08-29 10:20:00,123.78,123.8,123.7,123.74,4840.0,112.2268,112.245,112.1543,112.1906,4840.0
2016-08-29 10:30:00,123.76,123.78,123.64,123.72,8887.0,112.2087,112.2268,112.0999,112.1724,8887.0
2016-08-29 10:40:00,123.73,123.99,123.73,123.93,24340.0,112.1815,112.4172,112.1815,112.3628,24340.0
2016-08-29 10:50:00,123.92,123.98,123.88,123.96,23419.0,112.3538,112.4082,112.3175,112.39,23419.0
2016-08-29 11:00:00,123.96,124.0,123.94,123.99,13983.0,112.39,112.4263,112.3719,112.4172,13983.0
2016-08-29 11:10:00,123.97,124.0,123.9,123.94,11663.0,112.3991,112.4263,112.3356,112.3719,11663.0
2016-08-29 11:20:00,123.96,124.05,123.94,123.97,20144.0,112.39,112.4716,112.3719,112.3991,20144.0
2016-08-29 11:30:00,123.97,124.01,123.9,124.0,29996.0,112.3991,112.4354,112.3356,112.4263,29996.0
2016-08-29 11:40:00,124.0,124.14,123.97,124.11,10857.0,112.4263,112.5532,112.3991,112.526,10857.0
2016-08-29 11:50:00,124.14,124.16,123.83,123.83,6768.0,112.5532,112.5714,112.2722,112.2722,6768.0
2016-08-29 12:00:00,123.85,123.98,123.83,123.9,10294.0,112.2903,112.4082,112.2722,112.3356,10294.0
2016-08-29 12:10:00,123.89,123.95,123.82,123.84,5038.0,112.3266,112.381,112.2631,112.2812,5038.0
2016-08-29 12:20:00,123.84,123.84,123.73,123.73,2987.0,112.2812,112.2812,112.1815,112.1815,2987.0
2016-08-29 12:30:00,123.73,123.85,123.73,123.84,4334.0,112.1815,112.2903,112.1815,112.2812,4334.0
2016-08-29 12:40:00,123.86,123.88,123.81,123.85,6214.0,112.2994,112.3175,112.254,112.2903,6214.0
2016-08-29 12:50:00,123.85,123.9,123.77,123.81,5610.0,112.2903,112.3356,112.2178,112.254,5610.0
2016-08-29 13:00:00,123.8,123.85,123.76,123.83,6528.0,112.245,112.2903,112.2087,112.2722,6528.0
2016-08-29 13:10:00,123.83,123.9,123.83,123.88,6410.0,112.2722,112.3356,112.2722,112.3175,6410.0
2016-08-29 13:20:00,123.88,123.9,123.83,123.84,8200.0,112.3175,112.3356,112.2722,112.2812,8200.0
2016-08-29 13:30:00,123.84,123.9,123.8,123.85,7108.0,112.2812,112.3356,112.245,112.2903,7108.0
2016-08-29 13:40:00,123.85,123.9,123.81,123.83,5528.0,112.2903,112.3356,112.254,112.2722,5528.0
2016-08-29 13:50:00,123.83,123.89,123.76,123.76,5232.0,112.2722,112.3266,112.2087,112.2087,5232.0
2016-08-29 14:00:00,123.78,123.81,123.7,123.71,12554.0,112.2268,112.254,112.1543,112.1634,12554.0
2016-08-29 14:10:00,123.72,123.73,123.69,123.73,13340.0,112.1724,112.1815,112.1452,112.1815,13340.0
2016-08-29 14:20:00,123.72,123.76,123.68,123.71,9968.0,112.1724,112.2087,112.1362,112.1634,9968.0
2016-08-29 14:30:00,123.71,123.86,123.67,123.86,9422.0,112.1634,112.2994,112.1271,112.2994,9422.0
2016-08-29 14:40:00,123.85,123.86,123.8,123.86,7168.0,112.2903,112.2994,112.245,112.2994,7168.0
2016-08-29 14:50:00,123.86,123.87,123.79,123.82,8132.0,112.2994,112.3084,112.2359,112.2631,8132.0
2016-08-29 15:00:00,123.82,123.87,123.78,123.87,8884.0,112.2631,112.3084,112.2268,112.3084,8884.0
2016-08-29 15:10:00,123.87,123.9,123.76,123.82,35199.0,112.3084,112.3356,112.2087,112.2631,35199.0
2016-08-29 15:20:00,123.83,123.96,123.83,123.94,31116.0,112.2722,112.39,112.2722,112.3719,31116.0
2016-08-29 15:30:00,123.94,123.94,123.86,123.93,16864.0,112.3719,112.3719,112.2994,112.3628,16864.0
2016-08-29 15:40:00,123.93,123.96,123.87,123.91,25252.0,112.3628,112.39,112.3084,112.3447,25252.0
2016-08-29 15:50:00,123.91,123.94,123.86,123.91,33201.0,112.3447,112.3719,112.2994,112.3447,33201.0
2016-08-30 09:30:00,124.09,124.09,123.44,123.8,25463.0,112.5079,112.5079,111.9186,112.245,25463.0
2016-08-30 09:40:00,123.8,124.02,123.7,123.9,12057.0,112.245,112.4444,112.1543,112.3356,12057.0
2016-08-30 09:50:00,123.88,124.23,123.68,123.68,17298.0,112.3175,112.6348,112.1362,112.1362,17298.0
2016-08-30 10:00:00,123.72,123.91,123.53,123.84,14218.0,112.1724,112.3447,112.0002,112.2812,14218.0
2016-08-30 10:10:00,123.88,124.1,123.59,123.63,11200.0,112.3175,112.517,112.0546,112.0908,11200.0
2016-08-30 10:20:00,123.63,123.86,123.62,123.85,18286.0,112.0908,112.2994,112.0818,112.2903,18286.0
2016-08-30 10:30:00,123.86,123.86,123.64,123.79,12479.0,112.2994,112.2994,112.0999,112.2359,12479.0
2016-08-30 10:40:00,123.79,123.95,123.79,123.94,14699.0,112.2359,112.381,112.2359,112.3719,14699.0
2016-08-30 10:50:00,123.93,124.11,123.93,124.07,12923.0,112.3628,112.526,112.3628,112.4898,12923.0
2016-08-30 11:00:00,124.06,124.17,124.03,124.04,19783.0,112.4807,112.5804,112.4535,112.4626,19783.0
2016-08-30 11:10:00,124.03,124.05,123.91,124.01,12117.0,112.4535,112.4716,112.3447,112.4354,12117.0
2016-08-30 11:20:00,124.0,124.03,123.78,123.8,7086.0,112.4263,112.4535,112.2268,112.245,7086.0
2016-08-30 11:30:00,123.8,123.93,123.78,123.93,8479.0,112.245,112.3628,112.2268,112.3628,8479.0
2016-08-30 11:40:00,123.93,123.93,123.8,123.93,10495.0,112.3628,112.3628,112.245,112.3628,10495.0
2016-08-30 11:50:00,123.92,124.0,123.81,123.82,10572.0,112.3538,112.4263,112.254,112.2631,10572.0
2016-08-30 12:00:00,123.81,123.9,123.78,123.81,8213.0,112.254,112.3356,112.2268,112.254,8213.0
2016-08-30 12:10:00,123.82,123.83,123.71,123.79,7300.0,112.2631,112.2722,112.1634,112.2359,7300.0
2016-08-30 12:20:00,123.79,123.9,123.79,123.9,7479.0,112.2359,112.3356,112.2359,112.3356,7479.0
2016-08-30 12:30:00,123.88,123.89,123.74,123.8,6112.0,112.3175,112.3266,112.1906,112.245,6112.0
2016-08-30 12:40:00,123.8,123.8,123.65,123.7,6937.0,112.245,112.245,112.109,112.1543,6937.0
2016-08-30 12:50:00,123.69,123.74,123.65,123.66,5335.0,112.1452,112.1906,112.109,112.118,5335.0
2016-08-30 13:00:00,123.63,123.74,123.61,123.71,6742.0,112.0908,112.1906,112.0727,112.1634,6742.0
2016-08-30 13:10:00,123.72,123.73,123.66,123.66,6021.0,112.1724,112.1815,112.118,112.118,6021.0
2016-08-30 13:20:00,123.65,123.65,123.56,123.63,6474.0,112.109,112.109,112.0274,112.0908,6474.0
2016-08-30 13:30:00,123.65,123.8,123.64,123.8,12545.0,112.109,112.245,112.0999,112.245,12545.0
2016-08-30 13:40:00,123.8,123.89,123.74,123.89,12548.0,112.245,112.3266,112.1906,112.3266,12548.0
2016-08-30 13:50:00,123.88,123.97,123.84,123.96,13459.0,112.3175,112.3991,112.2812,112.39,13459.0
2016-08-30 14:00:00,123.93,123.93,123.73,123.73,15188.0,112.3628,112.3628,112.1815,112.1815,15188.0
2016-08-30 14:10:00,123.73,123.79,123.64,123.71,18293.0,112.1815,112.2359,112.0999,112.1634,18293.0
2016-08-30 14:20:00,123.7,123.87,123.68,123.83,17783.0,112.1543,112.3084,112.1362,112.2722,17783.0
2016-08-30 14:30:00,123.8,123.99,123.8,123.98,18218.0,112.245,112.4172,112.245,112.4082,18218.0
2016-08-30 14:40:00,123.95,124.01,123.93,124.0,15861.0,112.381,112.4354,112.3628,112.4263,15861.0
2016-08-30 14:50:00,123.98,124.04,123.93,123.99,19117.0,112.4082,112.4626,112.3628,112.4172,19117.0
2016-08-30 15:00:00,123.98,124.04,123.92,124.04,18681.0,112.4082,112.4626,112.3538,112.4626,18681.0
2016-08-30 15:10:00,124.02,124.09,123.95,124.05,21368.0,112.4444,112.5079,112.381,112.4716,21368.0
2016-08-30 15:20:00,124.03,124.03,123.95,123.97,19646.0,112.4535,112.4535,112.381,112.3991,19646.0
2016-08-30 15:30:00,123.96,124.0,123.82,124.0,30497.0,112.39,112.4263,112.2631,112.4263,30497.0
2016-08-30 15:40:00,123.98,124.07,123.94,123.98,38685.0,112.4082,112.4898,112.3719,112.4082,38685.0
2016-08-30 15:50:00,123.96,124.02,123.94,123.99,48011.0,112.39,112.4444,112.3719,112.4172,48011.0
2016-08-31 09:30:00,123.86,124.23,123.59,124.15,32044.0,112.2994,112.6348,112.0546,112.5623,32044.0
2016-08-31 09:40:00,124.11,124.22,123.95,124.06,26190.0,112.526,112.6258,112.381,112.4807,26190.0
2016-08-31 09:50:00,124.07,124.11,123.93,124.08,18375.0,112.4898,112.526,112.3628,112.4988,18375.0
2016-08-31 10:00:00,124.05,124.07,123.84,124.05,9051.0,112.4716,112.4898,112.2812,112.4716,9051.0
2016-08-31 10:10:00,123.92,123.93,123.53,123.55,18747.0,112.3538,112.3628,112.0002,112.0183,18747.0
2016-08-31 10:20:00,123.55,123.81,123.52,123.77,12167.0,112.0183,112.254,111.9911,112.2178,12167.0
2016-08-31 10:30:00,123.73,123.74,123.52,123.61,13150.0,112.1815,112.1906,111.9911,112.0727,13150.0
2016-08-31 10:40:00,123.63,123.7,123.57,123.57,6426.0,112.0908,112.1543,112.0364,112.0364,6426.0
2016-08-31 10:50:00,123.6,123.61,123.47,123.47,7336.0,112.0636,112.0727,111.9458,111.9458,7336.0
2016-08-31 11:00:00,123.47,123.53,123.31,123.31,9117.0,111.9458,112.0002,111.8007,111.8007,9117.0
2016-08-31 11:10:00,123.3,123.34,123.25,123.3,6362.0,111.7916,111.8279,111.7463,111.7916,6362.0
2016-08-31 11:20:00,123.27,123.41,123.27,123.36,5057.0,111.7644,111.8914,111.7644,111.846,5057.0
2016-08-31 11:30:00,123.37,123.4,123.17,123.2,19246.0,111.8551,111.8823,111.6738,111.701,19246.0
2016-08-31 11:40:00,123.2,123.2,123.09,123.09,5752.0,111.701,111.701,111.6012,111.6012,5752.0
2016-08-31 11:50:00,123.08,123.15,123.06,123.07,5576.0,111.5922,111.6556,111.574,111.5831,5576.0
2016-08-31 12:00:00,123.0,123.0,122.84,122.84,7609.0,111.5196,111.5196,111.3746,111.3746,7609.0
2016-08-31 12:10:00,122.9,122.94,122.81,122.84,4979.0,111.429,111.4652,111.3474,111.3746,4979.0
2016-08-31 12:20:00,122.8,122.84,122.75,122.78,10032.0,111.3383,111.3746,111.293,111.3202,10032.0
2016-08-31 12:30:00,122.76,122.84,122.69,122.81,5386.0,111.302,111.3746,111.2386,111.3474,5386.0
2016-08-31 12:40:00,122.81,122.91,122.75,122.91,9966.0,111.3474,111.438,111.293,111.438,9966.0
2016-08-31 12:50:00,122.9,122.9,122.8,122.8,4229.0,111.429,111.429,111.3383,111.3383,4229.0
2016-08-31 13:00:00,122.78,122.8,122.69,122.76,4872.0,111.3202,111.3383,111.2386,111.302,4872.0
2016-08-31 13:10:00,122.71,122.75,122.64,122.7,4361.0,111.2567,111.293,111.1932,111.2476,4361.0
2016-08-31 13:20:00,122.68,122.8,122.68,122.72,4673.0,111.2295,111.3383,111.2295,111.2658,4673.0
2016-08-31 13:30:00,122.73,122.77,122.69,122.76,9215.0,111.2748,111.3111,111.2386,111.302,9215.0
2016-08-31 13:40:00,122.76,122.89,122.76,122.8,7592.0,111.302,111.4199,111.302,111.3383,7592.0
2016-08-31 13:50:00,122.8,122.85,122.7,122.72,6955.0,111.3383,111.3836,111.2476,111.2658,6955.0
2016-08-31 14:00:00,122.73,122.97,122.72,122.94,13187.0,111.2748,111.4924,111.2658,111.4652,13187.0
2016-08-31 14:10:00,122.93,122.94,122.81,122.82,7637.0,111.4562,111.4652,111.3474,111.3564,7637.0
2016-08-31 14:20:00,122.84,122.9,122.84,122.9,5990.0,111.3746,111.429,111.3746,111.429,5990.0
2016-08-31 14:30:00,122.88,122.88,122.74,122.8,11301.0,111.4108,111.4108,111.2839,111.3383,11301.0
2016-08-31 14:40:00,122.78,122.83,122.72,122.82,6547.0,111.3202,111.3655,111.2658,111.3564,6547.0
2016-08-31 14:50:00,122.82,122.87,122.79,122.86,7667.0,111.3564,111.4018,111.3292,111.3927,7667.0
2016-08-31 15:00:00,122.87,123.09,122.87,123.08,11178.0,111.4018,111.6012,111.4018,111.5922,11178.0
2016-08-31 15:10:00,123.09,123.11,122.97,123.05,13869.0,111.6012,111.6194,111.4924,111.565,13869.0
2016-08-31 15:20:00,123.05,123.09,123.01,123.05,15651.0,111.565,111.6012,111.5287,111.565,15651.0
2016-08-31 15:30:00,123.05,123.16,123.0,123.13,22503.0,111.565,111.6647,111.5196,111.6375,22503.0
2016-08-31 15:40:00,123.15,123.25,123.03,123.03,32257.0,111.6556,111.7463,111.5468,111.5468,32257.0
2016-08-31 15:50:00,123.03,123.16,123.03,123.06,64931.0,111.5468,111.6647,111.5468,111.574,64931.0
2016-09-01 09:30:00,122.74,123.4,122.46,122.93,15161.0,111.2839,111.8823,111.03,111.4562,15161.0
2016-09-01 09:40:00,122.93,122.93,122.77,122.88,3500.0,111.4562,111.4562,111.3111,111.4108,3500.0
2016-09-01 09:50:00,122.9,122.9,122.71,122.78,3416.0,111.429,111.429,111.2567,111.3202,3416.0
2016-09-01 10:00:00,122.69,122.87,122.62,122.75,10271.0,111.2386,111.4018,111.1751,111.293,10271.0
2016-09-01 10:10:00,122.77,122.79,122.6,122.6,3496.0,111.3111,111.3292,111.157,111.157,3496.0
2016-09-01 10:20:00,122.56,122.62,122.29,122.3,7766.0,111.1207,111.1751,110.8759,110.885,7766.0
2016-09-01 10:30:00,122.3,122.32,122.11,122.26,14323.0,110.885,110.9031,110.7127,110.8487,14323.0
2016-09-01 10:40:00,122.22,122.24,122.13,122.13,7132.0,110.8124,110.8306,110.7308,110.7308,7132.0
2016-09-01 10:50:00,122.09,122.16,122.03,122.11,12929.0,110.6946,110.758,110.6402,110.7127,12929.0
2016-09-01 11:00:00,122.12,122.12,121.77,121.81,51751.0,110.7218,110.7218,110.4044,110.4407,51751.0
2016-09-01 11:10:00,121.82,121.9,121.76,121.9,23124.0,110.4498,110.5223,110.3954,110.5223,23124.0
2016-09-01 11:20:00,121.9,121.96,121.84,121.88,15971.0,110.5223,110.5767,110.4679,110.5042,15971.0
2016-09-01 11:30:00,121.87,121.95,121.84,121.84,18512.0,110.4951,110.5676,110.4679,110.4679,18512.0
2016-09-01 11:40:00,121.86,121.87,121.78,121.82,8747.0,110.486,110.4951,110.4135,110.4498,8747.0
2016-09-01 11:50:00,121.81,121.82,121.75,121.8,15752.0,110.4407,110.4498,110.3863,110.4316,15752.0
2016-09-01 12:00:00,121.8,121.83,121.72,121.74,11858.0,110.4316,110.4588,110.3591,110.3772,11858.0
2016-09-01 12:10:00,121.75,122.11,121.74,122.11,12470.0,110.3863,110.7127,110.3772,110.7127,12470.0
2016-09-01 12:20:00,122.11,122.4,122.09,122.4,10933.0,110.7127,110.9756,110.6946,110.9756,10933.0
2016-09-01 12:30:00,122.42,122.65,122.42,122.6,9657.0,110.9938,111.2023,110.9938,111.157,9657.0
2016-09-01 12:40:00,122.6,122.68,122.55,122.55,41701.0,111.157,111.2295,111.1116,111.1116,41701.0
2016-09-01 12:50:00,122.52,122.75,122.52,122.66,32034.0,111.0844,111.293,111.0844,111.2114,32034.0
2016-09-01 13:00:00,122.66,122.78,122.66,122.74,18743.0,111.2114,111.3202,111.2114,111.2839,18743.0
2016-09-01 13:10:00,122.72,122.89,122.67,122.89,7924.0,111.2658,111.4199,111.2204,111.4199,7924.0
2016-09-01 13:20:00,122.9,122.95,122.84,122.88,5190.0,111.429,111.4743,111.3746,111.4108,5190.0
2016-09-01 13:30:00,122.91,122.91,122.84,122.85,5083.0,111.438,111.438,111.3746,111.3836,5083.0
2016-09-01 13:40:00,122.86,122.93,122.83,122.87,9139.0,111.3927,111.4562,111.3655,111.4018,9139.0
2016-09-01 13:50:00,122.88,122.89,122.84,122.85,5785.0,111.4108,111.4199,111.3746,111.3836,5785.0
2016-09-01 14:00:00,122.84,122.85,122.73,122.77,5559.0,111.3746,111.3836,111.2748,111.3111,5559.0
2016-09-01 14:10:00,122.81,122.81,122.69,122.79,28114.0,111.3474,111.3474,111.2386,111.3292,28114.0
2016-09-01 14:20:00,122.82,122.86,122.77,122.86,19215.0,111.3564,111.3927,111.3111,111.3927,19215.0
2016-09-01 14:30:00,122.84,122.95,122.82,122.84,14844.0,111.3746,111.4743,111.3564,111.3746,14844.0
2016-09-01 14:40:00,122.86,122.93,122.82,122.82,30311.0,111.3927,111.4562,111.3564,111.3564,30311.0
2016-09-01 14:50:00,122.83,122.87,122.76,122.83,19639.0,111.3655,111.4018,111.302,111.3655,19639.0
2016-09-01 15:00:00,122.84,122.85,122.65,122.72,13972.0,111.3746,111.3836,111.2023,111.2658,13972.0
2016-09-01 15:10:00,122.73,122.86,122.68,122.83,11412.0,111.2748,111.3927,111.2295,111.3655,11412.0
2016-09-01 15:20:00,122.82,122.95,122.81,122.83,22107.0,111.3564,111.4743,111.3474,111.3655,22107.0
2016-09-01 15:30:00,122.81,122.83,122.72,122.8,22837.0,111.3474,111.3655,111.2658,111.3383,22837.0
2016-09-01 15:40:00,122.82,122.98,122.82,122.92,39106.0,111.3564,111.5015,111.3564,111.4471,39106.0
2016-09-01 15:50:00,122.93,123.11,122.93,123.09,63637.0,111.4562,111.6194,111.4562,111.6012,63637.0
2016-09-02 09:30:00,123.41,124.24,123.41,124.12,37851.0,111.8914,112.6439,111.8914,112.5351,37851.0
2016-09-02 09:40:00,124.07,124.18,123.8,123.89,10792.0,112.4898,112.5895,112.245,112.3266,10792.0
2016-09-02 09:50:00,123.89,123.89,123.67,123.78,6631.0,112.3266,112.3266,112.1271,112.2268,6631.0
2016-09-02 10:00:00,123.83,123.97,123.79,123.84,6588.0,112.2722,112.3991,112.2359,112.2812,6588.0
2016-09-02 10:10:00,123.84,123.84,123.53,123.56,4605.0,112.2812,112.2812,112.0002,112.0274,4605.0
2016-09-02 10:20:00,123.57,123.72,123.53,123.54,6783.0,112.0364,112.1724,112.0002,112.0092,6783.0
2016-09-02 10:30:00,123.54,123.64,123.52,123.61,8120.0,112.0092,112.0999,111.9911,112.0727,8120.0
2016-09-02 10:40:00,123.63,123.63,123.51,123.51,9345.0,112.0908,112.0908,111.982,111.982,9345.0
2016-09-02 10:50:00,123.53,123.55,123.43,123.44,14953.0,112.0002,112.0183,111.9095,111.9186,14953.0
2016-09-02 11:00:00,123.47,123.73,123.45,123.73,9756.0,111.9458,112.1815,111.9276,112.1815,9756.0
2016-09-02 11:10:00,123.71,123.76,123.67,123.71,6171.0,112.1634,112.2087,112.1271,112.1634,6171.0
2016-09-02 11:20:00,123.72,123.76,123.67,123.68,8700.0,112.1724,112.2087,112.1271,112.1362,8700.0
2016-09-02 11:30:00,123.67,123.78,123.61,123.61,8629.0,112.1271,112.2268,112.0727,112.0727,8629.0
2016-09-02 11:40:00,123.61,123.67,123.4,123.62,35825.0,112.0727,112.1271,111.8823,112.0818,35825.0
2016-09-02 11:50:00,123.61,123.72,123.6,123.67,4172.0,112.0727,112.1724,112.0636,112.1271,4172.0
2016-09-02 12:00:00,123.67,123.67,123.6,123.62,6440.0,112.1271,112.1271,112.0636,112.0818,6440.0
2016-09-02 12:10:00,123.61,123.7,123.61,123.61,5938.0,112.0727,112.1543,112.0727,112.0727,5938.0
2016-09-02 12:20:00,123.61,123.61,123.49,123.56,6522.0,112.0727,112.0727,111.9639,112.0274,6522.0
2016-09-02 12:30:00,123.55,123.64,123.55,123.64,5537.0,112.0183,112.0999,112.0183,112.0999,5537.0
2016-09-02 12:40:00,123.61,123.65,123.58,123.59,4874.0,112.0727,112.109,112.0455,112.0546,4874.0
2016-09-02 12:50:00,123.61,123.65,123.6,123.6,2900.0,112.0727,112.109,112.0636,112.0636,2900.0
2016-09-02 13:00:00,123.56,123.56,123.5,123.51,4020.0,112.0274,112.0274,111.973,111.982,4020.0
2016-09-02 13:10:00,123.51,123.57,123.49,123.54,4452.0,111.982,112.0364,111.9639,112.0092,4452.0
2016-09-02 13:20:00,123.53,123.55,123.44,123.47,4040.0,112.0002,112.0183,111.9186,111.9458,4040.0
2016-09-02 13:30:00,123.47,123.47,123.38,123.41,5217.0,111.9458,111.9458,111.8642,111.8914,5217.0
2016-09-02 13:40:00,123.41,123.56,123.38,123.54,15883.0,111.8914,112.0274,111.8642,112.0092,15883.0
2016-09-02 13:50:00,123.51,123.52,123.47,123.5,9147.0,111.982,111.9911,111.9458,111.973,9147.0
2016-09-02 14:00:00,123.51,123.72,123.5,123.72,7773.0,111.982,112.1724,111.973,112.1724,7773.0
2016-09-02 14:10:00,123.72,123.77,123.71,123.75,5528.0,112.1724,112.2178,112.1634,112.1996,5528.0
2016-09-02 14:20:00,123.74,123.74,123.69,123.71,9914.0,112.1906,112.1906,112.1452,112.1634,9914.0
2016-09-02 14:30:00,123.72,123.74,123.66,123.72,7840.0,112.1724,112.1906,112.118,112.1724,7840.0
2016-09-02 14:40:00,123.74,123.78,123.72,123.74,4650.0,112.1906,112.2268,112.1724,112.1906,4650.0
2016-09-02 14:50:00,123.75,123.84,123.74,123.82,6905.0,112.1996,112.2812,112.1906,112.2631,6905.0
2016-09-02 15:00:00,123.82,123.93,123.82,123.84,7744.0,112.2631,112.3628,112.2631,112.2812,7744.0
2016-09-02 15:10:00,123.84,123.94,123.84,123.94,7240.0,112.2812,112.3719,112.2812,112.3719,7240.0
2016-09-02 15:20:00,123.93,123.99,123.91,123.94,6078.0,112.3628,112.4172,112.3447,112.3719,6078.0
2016-09-02 15:30:00,123.95,123.99,123.9,123.95,14446.0,112.381,112.4172,112.3356,112.381,14446.0
2016-09-02 15:40:00,123.95,124.0,123.9,123.92,17034.0,112.381,112.4263,112.3356,112.3538,17034.0
2016-09-02 15:50:00,123.92,124.08,123.9,124.05,49447.0,112.3538,112.4988,112.3356,112.4716,49447.0
2016-09-06 09:30:00,124.16,124.6,124.06,124.23,26054.0,112.5714,112.9703,112.4807,112.6348,26054.0
2016-09-06 09:40:00,124.25,124.25,123.81,123.83,6777.0,112.653,112.653,112.254,112.2722,6777.0
2016-09-06 09:50:00,123.82,123.88,123.77,123.81,8283.0,112.2631,112.3175,112.2178,112.254,8283.0
2016-09-06 10:00:00,123.78,123.85,123.51,123.55,14156.0,112.2268,112.2903,111.982,112.0183,14156.0
2016-09-06 10:10:00,123.58,123.62,123.33,123.33,10865.0,112.0455,112.0818,111.8188,111.8188,10865.0
2016-09-06 10:20:00,123.35,123.38,123.29,123.35,9949.0,111.837,111.8642,111.7826,111.837,9949.0
2016-09-06 10:30:00,123.37,123.5,123.37,123.44,8203.0,111.8551,111.973,111.8551,111.9186,8203.0
2016-09-06 10:40:00,123.45,123.55,123.44,123.49,6504.0,111.9276,112.0183,111.9186,111.9639,6504.0
2016-09-06 10:50:00,123.51,123.56,123.5,123.53,7923.0,111.982,112.0274,111.973,112.0002,7923.0
2016-09-06 11:00:00,123.51,123.6,123.51,123.57,6500.0,111.982,112.0636,111.982,112.0364,6500.0
2016-09-06 11:10:00,123.57,123.67,123.52,123.67,11290.0,112.0364,112.1271,111.9911,112.1271,11290.0
2016-09-06 11:20:00,123.68,123.84,123.68,123.78,19471.0,112.1362,112.2812,112.1362,112.2268,19471.0
2016-09-06 11:30:00,123.77,123.82,123.74,123.77,8097.0,112.2178,112.2631,112.1906,112.2178,8097.0
2016-09-06 11:40:00,123.77,124.09,123.77,124.09,23544.0,112.2178,112.5079,112.2178,112.5079,23544.0
2016-09-06 11:50:00,124.06,124.17,123.97,123.97,15003.0,112.4807,112.5804,112.3991,112.3991,15003.0
2016-09-06 12:00:00,124.0,124.01,123.9,123.9,9590.0,112.4263,112.4354,112.3356,112.3356,9590.0
2016-09-06 12:10:00,123.85,123.85,123.77,123.79,10238.0,112.2903,112.2903,112.2178,112.2359,10238.0
2016-09-06 12:20:00,123.78,123.78,123.62,123.62,8849.0,112.2268,112.2268,112.0818,112.0818,8849.0
2016-09-06 12:30:00,123.62,123.69,123.56,123.57,10483.0,112.0818,112.1452,112.0274,112.0364,10483.0
2016-09-06 12:40:00,123.56,123.59,123.51,123.53,12134.0,112.0274,112.0546,111.982,112.0002,12134.0
2016-09-06 12:50:00,123.54,123.54,123.39,123.39,7765.0,112.0092,112.0092,111.8732,111.8732,7765.0
2016-09-06 13:00:00,123.4,123.47,123.3,123.47,16501.0,111.8823,111.9458,111.7916,111.9458,16501.0
2016-09-06 13:10:00,123.49,123.49,123.37,123.45,6150.0,111.9639,111.9639,111.8551,111.9276,6150.0
2016-09-06 13:20:00,123.45,123.52,123.41,123.5,10069.0,111.9276,111.9911,111.8914,111.973,10069.0
2016-09-06 13:30:00,123.5,123.59,123.5,123.59,8776.0,111.973,112.0546,111.973,112.0546,8776.0
2016-09-06 13:40:00,123.61,123.64,123.5,123.5,6596.0,112.0727,112.0999,111.973,111.973,6596.0
2016-09-06 13:50:00,123.51,123.51,123.36,123.36,7002.0,111.982,111.982,111.846,111.846,7002.0
2016-09-06 14:00:00,123.36,123.41,123.33,123.39,8544.0,111.846,111.8914,111.8188,111.8732,8544.0
2016-09-06 14:10:00,123.39,123.42,123.32,123.32,7191.0,111.8732,111.9004,111.8098,111.8098,7191.0
2016-09-06 14:20:00,123.32,123.4,123.32,123.37,6561.0,111.8098,111.8823,111.8098,111.8551,6561.0
2016-09-06 14:30:00,123.38,123.39,123.31,123.31,7729.0,111.8642,111.8732,111.8007,111.8007,7729.0
2016-09-06 14:40:00,123.32,123.38,123.31,123.36,8969.0,111.8098,111.8642,111.8007,111.846,8969.0
2016-09-06 14:50:00,123.35,123.4,123.31,123.35,7891.0,111.837,111.8823,111.8007,111.837,7891.0
2016-09-06 15:00:00,123.36,123.45,123.35,123.44,11972.0,111.846,111.9276,111.837,111.9186,11972.0
2016-09-06 15:10:00,123.43,123.54,123.38,123.54,10404.0,111.9095,112.0092,111.8642,112.0092,10404.0
2016-09-06 15:20:00,123.54,123.55,123.43,123.51,14172.0,112.0092,112.0183,111.9095,111.982,14172.0
2016-09-06 15:30:00,123.52,123.6,123.46,123.58,27619.0,111.9911,112.0636,111.9367,112.0455,27619.0
2016-09-06 15:40:00,123.58,123.69,123.54,123.58,28484.0,112.0455,112.1452,112.0092,112.0455,28484.0
2016-09-06 15:50:00,123.59,123.71,123.56,123.7,43985.0,112.0546,112.1634,112.0274,112.1543,43985.0
2016-09-07 09:30:00,124.47,124.47,123.24,123.29,32054.0,112.8524,112.8524,111.7372,111.7826,32054.0
2016-09-07 09:40:00,123.3,123.32,122.95,123.12,23595.0,111.7916,111.8098,111.4743,111.6284,23595.0
2016-09-07 09:50:00,122.98,123.13,122.96,123.11,12346.0,111.5015,111.6375,111.4834,111.6194,12346.0
2016-09-07 10:00:00,123.11,123.11,122.94,123.04,14110.0,111.6194,111.6194,111.4652,111.5559,14110.0
2016-09-07 10:10:00,123.05,123.09,122.97,122.97,9070.0,111.565,111.6012,111.4924,111.4924,9070.0
2016-09-07 10:20:00,122.98,123.03,122.97,123.02,10755.0,111.5015,111.5468,111.4924,111.5378,10755.0
2016-09-07 10:30:00,123.02,123.04,122.98,123.01,6917.0,111.5378,111.5559,111.5015,111.5287,6917.0
2016-09-07 10:40:00,123.02,123.02,122.78,122.79,10610.0,111.5378,111.5378,111.3202,111.3292,10610.0
2016-09-07 10:50:00,122.8,122.82,122.64,122.65,28537.0,111.3383,111.3564,111.1932,111.2023,28537.0
2016-09-07 11:00:00,122.64,122.66,122.46,122.46,11141.0,111.1932,111.2114,111.03,111.03,11141.0
2016-09-07 11:10:00,122.45,122.5,122.36,122.37,8669.0,111.021,111.0663,110.9394,110.9484,8669.0
2016-09-07 11:20:00,122.34,122.45,122.26,122.4,9548.0,110.9212,111.021,110.8487,110.9756,9548.0
2016-09-07 11:30:00,122.38,122.42,122.31,122.39,7169.0,110.9575,110.9938,110.894,110.9666,7169.0
2016-09-07 11:40:00,122.4,122.47,122.38,122.4,11473.0,110.9756,111.0391,110.9575,110.9756,11473.0
2016-09-07 11:50:00,122.41,122.42,122.39,122.41,6610.0,110.9847,110.9938,110.9666,110.9847,6610.0
2016-09-07 12:00:00,122.41,122.57,122.41,122.52,9149.0,110.9847,111.1298,110.9847,111.0844,9149.0
2016-09-07 12:10:00,122.52,122.52,122.39,122.39,5830.0,111.0844,111.0844,110.9666,110.9666,5830.0
2016-09-07 12:20:00,122.4,122.46,122.38,122.43,6954.0,110.9756,111.03,110.9575,111.0028,6954.0
2016-09-07 12:30:00,122.43,122.53,122.42,122.53,4300.0,111.0028,111.0935,110.9938,111.0935,4300.0
2016-09-07 12:40:00,122.55,122.72,122.54,122.64,15870.0,111.1116,111.2658,111.1026,111.1932,15870.0
2016-09-07 12:50:00,122.62,122.73,122.6,122.71,4737.0,111.1751,111.2748,111.157,111.2567,4737.0
2016-09-07 13:00:00,122.72,122.87,122.69,122.87,6984.0,111.2658,111.4018,111.2386,111.4018,6984.0
2016-09-07 13:10:00,122.89,123.0,122.84,123.0,5436.0,111.4199,111.5196,111.3746,111.5196,5436.0
2016-09-07 13:20:00,123.0,123.0,122.86,122.87,4172.0,111.5196,111.5196,111.3927,111.4018,4172.0
2016-09-07 13:30:00,122.87,122.88,122.63,122.66,9310.0,111.4018,111.4108,111.1842,111.2114,9310.0
2016-09-07 13:40:00,122.66,122.83,122.66,122.78,15383.0,111.2114,111.3655,111.2114,111.3202,15383.0
2016-09-07 13:50:00,122.74,122.74,122.7,122.72,3864.0,111.2839,111.2839,111.2476,111.2658,3864.0
2016-09-07 14:00:00,122.72,122.78,122.69,122.76,11832.0,111.2658,111.3202,111.2386,111.302,11832.0
2016-09-07 14:10:00,122.73,122.88,122.73,122.87,6077.0,111.2748,111.4108,111.2748,111.4018,6077.0
2016-09-07 14:20:00,122.87,122.87,122.81,122.82,4192.0,111.4018,111.4018,111.3474,111.3564,4192.0
2016-09-07 14:30:00,122.82,122.85,122.8,122.81,7935.0,111.3564,111.3836,111.3383,111.3474,7935.0
2016-09-07 14:40:00,122.81,122.9,122.8,122.89,6310.0,111.3474,111.429,111.3383,111.4199,6310.0
2016-09-07 14:50:00,122.87,122.91,122.81,122.81,17618.0,111.4018,111.438,111.3474,111.3474,17618.0
2016-09-07 15:00:00,122.8,122.85,122.78,122.83,14360.0,111.3383,111.3836,111.3202,111.3655,14360.0
2016-09-07 15:10:00,122.81,122.83,122.78,122.79,10015.0,111.3474,111.3655,111.3202,111.3292,10015.0
2016-09-07 15:20:00,122.8,122.8,122.71,122.71,7942.0,111.3383,111.3383,111.2567,111.2567,7942.0
2016-09-07 15:30:00,122.7,122.77,122.7,122.7,22457.0,111.2476,111.3111,111.2476,111.2476,22457.0
2016-09-07 15:40:00,122.69,122.75,122.67,122.69,18346.0,111.2386,111.293,111.2204,111.2386,18346.0
2016-09-07 15:50:00,122.68,122.75,122.64,122.75,40893.0,111.2295,111.293,111.1932,111.293,40893.0
2016-09-08 09:30:00,122.0,122.66,122.0,122.29,14549.0,110.613,111.2114,110.613,110.8759,14549.0
2016-09-08 09:40:00,122.37,122.48,122.22,122.27,17613.0,110.9484,111.0482,110.8124,110.8578,17613.0
2016-09-08 09:50:00,122.26,122.28,122.03,122.04,13583.0,110.8487,110.8668,110.6402,110.6492,13583.0
2016-09-08 10:00:00,121.99,122.33,121.99,122.32,11330.0,110.6039,110.9122,110.6039,110.9031,11330.0
2016-09-08 10:10:00,122.3,122.54,122.16,122.49,10123.0,110.885,111.1026,110.758,111.0572,10123.0
2016-09-08 10:20:00,122.5,122.52,122.39,122.46,7021.0,111.0663,111.0844,110.9666,111.03,7021.0
2016-09-08 10:30:00,122.45,122.52,122.32,122.4,8550.0,111.021,111.0844,110.9031,110.9756,8550.0
2016-09-08 10:40:00,122.39,122.48,122.27,122.27,7800.0,110.9666,111.0482,110.8578,110.8578,7800.0
2016-09-08 10:50:00,122.26,122.26,122.13,122.17,11408.0,110.8487,110.8487,110.7308,110.7671,11408.0
2016-09-08 11:00:00,122.18,122.57,122.17,122.53,16492.0,110.7762,111.1298,110.7671,111.0935,16492.0
2016-09-08 11:10:00,122.57,122.57,122.3,122.33,5216.0,111.1298,111.1298,110.885,110.9122,5216.0
2016-09-08 11:20:00,122.36,122.38,122.26,122.32,8005.0,110.9394,110.9575,110.8487,110.9031,8005.0
2016-09-08 11:30:00,122.3,122.43,122.3,122.39,8903.0,110.885,111.0028,110.885,110.9666,8903.0
2016-09-08 11:40:00,122.36,122.45,122.35,122.41,4857.0,110.9394,111.021,110.9303,110.9847,4857.0
2016-09-08 11:50:00,122.43,122.54,122.36,122.43,4390.0,111.0028,111.1026,110.9394,111.0028,4390.0
2016-09-08 12:00:00,122.41,122.43,122.35,122.37,4819.0,110.9847,111.0028,110.9303,110.9484,4819.0
2016-09-08 12:10:00,122.37,122.41,122.31,122.4,6839.0,110.9484,110.9847,110.894,110.9756,6839.0
2016-09-08 12:20:00,122.4,122.47,122.33,122.35,5123.0,110.9756,111.0391,110.9122,110.9303,5123.0
2016-09-08 12:30:00,122.39,122.4,122.33,122.38,4157.0,110.9666,110.9756,110.9122,110.9575,4157.0
2016-09-08 12:40:00,122.39,122.47,122.35,122.47,2100.0,110.9666,111.0391,110.9303,111.0391,2100.0
2016-09-08 12:50:00,122.46,122.54,122.41,122.51,5798.0,111.03,111.1026,110.9847,111.0754,5798.0
2016-09-08 13:00:00,122.49,122.5,122.38,122.38,2726.0,111.0572,111.0663,110.9575,110.9575,2726.0
2016-09-08 13:10:00,122.38,122.45,122.35,122.45,5698.0,110.9575,111.021,110.9303,111.021,5698.0
2016-09-08 13:20:00,122.44,122.48,122.42,122.46,5451.0,111.0119,111.0482,110.9938,111.03,5451.0
2016-09-08 13:30:00,122.45,122.45,122.33,122.33,6052.0,111.021,111.021,110.9122,110.9122,6052.0
2016-09-08 13:40:00,122.32,122.39,122.29,122.29,5088.0,110.9031,110.9666,110.8759,110.8759,5088.0
2016-09-08 13:50:00,122.27,122.46,122.25,122.46,9129.0,110.8578,111.03,110.8396,111.03,9129.0
2016-09-08 14:00:00,122.42,122.45,122.37,122.43,10085.0,110.9938,111.021,110.9484,111.0028,10085.0
2016-09-08 14:10:00,122.41,122.54,122.4,122.45,14473.0,110.9847,111.1026,110.9756,111.021,14473.0
2016-09-08 14:20:00,122.47,122.57,122.45,122.5,10373.0,111.0391,111.1298,111.021,111.0663,10373.0
2016-09-08 14:30:00,122.47,122.49,122.37,122.42,5822.0,111.0391,111.0572,110.9484,110.9938,5822.0
2016-09-08 14:40:00,122.38,122.57,122.37,122.57,4969.0,110.9575,111.1298,110.9484,111.1298,4969.0
2016-09-08 14:50:00,122.51,122.53,122.47,122.5,6189.0,111.0754,111.0935,111.0391,111.0663,6189.0
2016-09-08 15:00:00,122.5,122.5,122.4,122.4,5467.0,111.0663,111.0663,110.9756,110.9756,5467.0
2016-09-08 15:10:00,122.41,122.47,122.41,122.43,7935.0,110.9847,111.0391,110.9847,111.0028,7935.0
2016-09-08 15:20:00,122.41,122.48,122.41,122.44,8073.0,110.9847,111.0482,110.9847,111.0119,8073.0
2016-09-08 15:30:00,122.44,122.49,122.39,122.49,15233.0,111.0119,111.0572,110.9666,111.0572,15233.0
2016-09-08 15:40:00,122.48,122.55,122.41,122.47,12621.0,111.0482,111.1116,110.9847,111.0391,12621.0
2016-09-08 15:50:00,122.45,122.47,122.36,122.36,30266.0,111.021,111.0391,110.9394,110.9394,30266.0
2016-09-09 09:30:00,122.04,122.04,121.21,121.36,22616.0,110.6492,110.6492,109.8967,110.0327,22616.0
2016-09-09 09:40:00,121.3,121.4,121.12,121.2,21469.0,109.9783,110.069,109.8151,109.8876,21469.0
2016-09-09 09:50:00,121.19,121.26,120.88,121.07,19497.0,109.8786,109.942,109.5975,109.7698,19497.0
2016-09-09 10:00:00,121.01,121.01,120.88,120.97,9774.0,109.7154,109.7154,109.5975,109.6791,9774.0
2016-09-09 10:10:00,121.01,121.17,120.9,121.1,11749.0,109.7154,109.8604,109.6156,109.797,11749.0
2016-09-09 10:20:00,121.09,121.09,120.94,120.99,6379.0,109.7879,109.7879,109.6519,109.6972,6379.0
2016-09-09 10:30:00,120.98,120.98,120.84,120.87,14931.0,109.6882,109.6882,109.5612,109.5884,14931.0
2016-09-09 10:40:00,120.87,120.96,120.76,120.82,25752.0,109.5884,109.67,109.4887,109.5431,25752.0
2016-09-09 10:50:00,120.82,120.82,120.73,120.8,14155.0,109.5431,109.5431,109.4615,109.525,14155.0
2016-09-09 11:00:00,120.81,120.81,120.71,120.75,21966.0,109.534,109.534,109.4434,109.4796,21966.0
2016-09-09 11:10:00,120.75,120.76,120.49,120.52,20941.0,109.4796,109.4887,109.2439,109.2711,20941.0
2016-09-09 11:20:00,120.52,120.52,120.42,120.5,14385.0,109.2711,109.2711,109.1804,109.253,14385.0
2016-09-09 11:30:00,120.51,120.55,120.42,120.44,7544.0,109.262,109.2983,109.1804,109.1986,7544.0
2016-09-09 11:40:00,120.49,120.55,120.4,120.47,10968.0,109.2439,109.2983,109.1623,109.2258,10968.0
2016-09-09 11:50:00,120.49,120.49,120.32,120.41,10159.0,109.2439,109.2439,109.0898,109.1714,10159.0
2016-09-09 12:00:00,120.41,120.56,120.41,120.47,11037.0,109.1714,109.3074,109.1714,109.2258,11037.0
2016-09-09 12:10:00,120.47,120.47,120.32,120.32,7652.0,109.2258,109.2258,109.0898,109.0898,7652.0
2016-09-09 12:20:00,120.33,120.39,120.28,120.31,6122.0,109.0988,109.1532,109.0535,109.0807,6122.0
2016-09-09 12:30:00,120.28,120.29,120.15,120.22,7249.0,109.0535,109.0626,108.9356,108.9991,7249.0
2016-09-09 12:40:00,120.2,120.24,120.04,120.1,19483.0,108.981,109.0172,108.8359,108.8903,19483.0
2016-09-09 12:50:00,120.1,120.16,120.01,120.15,12899.0,108.8903,108.9447,108.8087,108.9356,12899.0
2016-09-09 13:00:00,120.15,120.15,119.95,119.95,10355.0,108.9356,108.9356,108.7543,108.7543,10355.0
2016-09-09 13:10:00,119.92,119.94,119.73,119.78,8334.0,108.7271,108.7452,108.5548,108.6002,8334.0
2016-09-09 13:20:00,119.8,119.8,119.7,119.73,4752.0,108.6183,108.6183,108.5276,108.5548,4752.0
2016-09-09 13:30:00,119.73,119.73,119.51,119.57,9611.0,108.5548,108.5548,108.3554,108.4098,9611.0
2016-09-09 13:40:00,119.57,119.58,119.42,119.43,8982.0,108.4098,108.4188,108.2738,108.2828,8982.0
2016-09-09 13:50:00,119.44,119.56,119.39,119.54,8173.0,108.2919,108.4007,108.2466,108.3826,8173.0
2016-09-09 14:00:00,119.52,119.53,119.19,119.24,17569.0,108.3644,108.3735,108.0652,108.1106,17569.0
2016-09-09 14:10:00,119.23,119.23,119.08,119.2,15914.0,108.1015,108.1015,107.9655,108.0743,15914.0
2016-09-09 14:20:00,119.23,119.45,119.19,119.45,12180.0,108.1015,108.301,108.0652,108.301,12180.0
2016-09-09 14:30:00,119.46,119.71,119.45,119.71,14551.0,108.31,108.5367,108.301,108.5367,14551.0
2016-09-09 14:40:00,119.7,119.71,119.29,119.29,14267.0,108.5276,108.5367,108.1559,108.1559,14267.0
2016-09-09 14:50:00,119.33,119.52,119.27,119.45,20572.0,108.1922,108.3644,108.1378,108.301,20572.0
2016-09-09 15:00:00,119.46,119.49,119.21,119.37,17202.0,108.31,108.3372,108.0834,108.2284,17202.0
2016-09-09 15:10:00,119.35,119.38,119.14,119.29,15441.0,108.2103,108.2375,108.0199,108.1559,15441.0
2016-09-09 15:20:00,119.28,119.37,119.22,119.26,22380.0,108.1468,108.2284,108.0924,108.1287,22380.0
2016-09-09 15:30:00,119.27,119.32,119.09,119.16,33964.0,108.1378,108.1831,107.9746,108.038,33964.0
2016-09-09 15:40:00,119.17,119.21,118.98,119.01,61063.0,108.0471,108.0834,107.8748,107.902,61063.0
2016-09-09 15:50:00,119.01,119.06,118.67,118.68,128707.0,107.902,107.9474,107.5938,107.6028,128707.0
2016-09-12 09:30:00,118.33,119.17,118.2,118.87,39465.0,107.2855,108.0471,107.1676,107.7751,39465.0
2016-09-12 09:40:00,118.91,119.45,118.91,119.29,17574.0,107.8114,108.301,107.8114,108.1559,17574.0
2016-09-12 09:50:00,119.38,119.39,119.15,119.23,11054.0,108.2375,108.2466,108.029,108.1015,11054.0
2016-09-12 10:00:00,119.2,119.24,118.87,118.89,17709.0,108.0743,108.1106,107.7751,107.7932,17709.0
2016-09-12 10:10:00,118.82,118.98,118.78,118.97,15521.0,107.7298,107.8748,107.6935,107.8658,15521.0
2016-09-12 10:20:00,118.95,119.12,118.89,119.06,14412.0,107.8476,108.0018,107.7932,107.9474,14412.0
2016-09-12 10:30:00,119.07,119.13,119.02,119.05,11409.0,107.9564,108.0108,107.9111,107.9383,11409.0
2016-09-12 10:40:00,119.08,119.11,118.86,118.91,12662.0,107.9655,107.9927,107.766,107.8114,12662.0
2016-09-12 10:50:00,118.91,119.09,118.84,119.08,12392.0,107.8114,107.9746,107.7479,107.9655,12392.0
2016-09-12 11:00:00,119.09,119.16,119.04,119.1,20657.0,107.9746,108.038,107.9292,107.9836,20657.0
2016-09-12 11:10:00,119.1,119.13,118.89,119.0,17244.0,107.9836,108.0108,107.7932,107.893,17244.0
2016-09-12 11:20:00,118.99,119.14,118.99,119.14,13116.0,107.8839,108.0199,107.8839,108.0199,13116.0
2016-09-12 11:30:00,119.14,119.3,119.05,119.26,13809.0,108.0199,108.165,107.9383,108.1287,13809.0
2016-09-12 11:40:00,119.28,119.32,119.19,119.21,7042.0,108.1468,108.1831,108.0652,108.0834,7042.0
2016-09-12 11:50:00,119.22,119.28,119.15,119.16,8494.0,108.0924,108.1468,108.029,108.038,8494.0
2016-09-12 12:00:00,119.2,119.2,118.9,118.91,12415.0,108.0743,108.0743,107.8023,107.8114,12415.0
2016-09-12 12:10:00,118.92,118.96,118.77,118.79,15078.0,107.8204,107.8567,107.6844,107.7026,15078.0
2016-09-12 12:20:00,118.79,118.94,118.77,118.94,15629.0,107.7026,107.8386,107.6844,107.8386,15629.0
2016-09-12 12:30:00,118.96,119.14,118.96,119.12,7951.0,107.8567,108.0199,107.8567,108.0018,7951.0
2016-09-12 12:40:00,119.1,119.12,119.03,119.06,9421.0,107.9836,108.0018,107.9202,107.9474,9421.0
2016-09-12 12:50:00,119.05,119.29,119.05,119.26,8178.0,107.9383,108.1559,107.9383,108.1287,8178.0
2016-09-12 13:00:00,119.29,119.31,119.14,119.16,17091.0,108.1559,108.174,108.0199,108.038,17091.0
2016-09-12 13:10:00,119.17,119.67,119.15,119.37,19922.0,108.0471,108.5004,108.029,108.2284,19922.0
2016-09-12 13:20:00,119.35,119.41,119.12,119.14,13301.0,108.2103,108.2647,108.0018,108.0199,13301.0
2016-09-12 13:30:00,119.15,119.22,119.03,119.2,9559.0,108.029,108.0924,107.9202,108.0743,9559.0
2016-09-12 13:40:00,119.23,119.52,119.08,119.52,8695.0,108.1015,108.3644,107.9655,108.3644,8695.0
2016-09-12 13:50:00,119.53,119.7,119.47,119.66,14391.0,108.3735,108.5276,108.3191,108.4914,14391.0
2016-09-12 14:00:00,119.67,119.97,119.62,119.92,17084.0,108.5004,108.7724,108.4551,108.7271,17084.0
2016-09-12 14:10:00,119.94,120.05,119.86,120.05,19095.0,108.7452,108.845,108.6727,108.845,19095.0
2016-09-12 14:20:00,120.06,120.16,120.04,120.04,17222.0,108.854,108.9447,108.8359,108.8359,17222.0
2016-09-12 14:30:00,120.06,120.35,119.98,120.33,34967.0,108.854,109.117,108.7815,109.0988,34967.0
2016-09-12 14:40:00,120.31,120.44,120.17,120.17,13467.0,109.0807,109.1986,108.9538,108.9538,13467.0
2016-09-12 14:50:00,120.18,120.23,120.08,120.08,10850.0,108.9628,109.0082,108.8722,108.8722,10850.0
2016-09-12 15:00:00,120.11,120.16,119.92,119.99,14254.0,108.8994,108.9447,108.7271,108.7906,14254.0
2016-09-12 15:10:00,119.99,120.02,119.82,119.83,19108.0,108.7906,108.8178,108.6364,108.6455,19108.0
2016-09-12 15:20:00,119.83,120.01,119.82,119.97,15721.0,108.6455,108.8087,108.6364,108.7724,15721.0
2016-09-12 15:30:00,119.98,120.03,119.94,119.98,27005.0,108.7815,108.8268,108.7452,108.7815,27005.0
2016-09-12 15:40:00,120.0,120.18,119.96,120.04,42925.0,108.7996,108.9628,108.7634,108.8359,42925.0
2016-09-12 15:50:00,120.05,120.13,119.96,120.06,47319.0,108.845,108.9175,108.7634,108.854,47319.0
2016-09-13 09:30:00,119.5,120.14,118.63,119.03,26856.0,108.3463,108.9266,107.5575,107.9202,26856.0
2016-09-13 09:40:00,119.17,119.48,119.05,119.07,13392.0,108.0471,108.3282,107.9383,107.9564,13392.0
2016-09-13 09:50:00,119.08,119.14,118.97,118.97,13942.0,107.9655,108.0199,107.8658,107.8658,13942.0
2016-09-13 10:00:00,118.98,119.08,118.77,118.77,18036.0,107.8748,107.9655,107.6844,107.6844,18036.0
2016-09-13 10:10:00,118.67,118.77,118.57,118.61,10817.0,107.5938,107.6844,107.5031,107.5394,10817.0
2016-09-13 10:20:00,118.61,118.69,118.5,118.51,11836.0,107.5394,107.6119,107.4396,107.4487,11836.0
2016-09-13 10:30:00,118.5,118.66,118.39,118.66,12156.0,107.4396,107.5847,107.3399,107.5847,12156.0
2016-09-13 10:40:00,118.63,118.95,118.59,118.79,11409.0,107.5575,107.8476,107.5212,107.7026,11409.0
2016-09-13 10:50:00,118.77,118.77,118.34,118.37,13163.0,107.6844,107.6844,107.2946,107.3218,13163.0
2016-09-13 11:00:00,118.32,118.36,118.16,118.2,13559.0,107.2764,107.3127,107.1314,107.1676,13559.0
2016-09-13 11:10:00,118.19,118.19,118.04,118.1,9601.0,107.1586,107.1586,107.0226,107.077,9601.0
2016-09-13 11:20:00,118.13,118.18,118.02,118.06,16029.0,107.1042,107.1495,107.0044,107.0407,16029.0
2016-09-13 11:30:00,118.06,118.08,117.86,118.0,16212.0,107.0407,107.0588,106.8594,106.9863,16212.0
2016-09-13 11:40:00,117.94,118.13,117.94,117.99,12397.0,106.9319,107.1042,106.9319,106.9772,12397.0
2016-09-13 11:50:00,117.99,118.07,117.91,117.96,10880.0,106.9772,107.0498,106.9047,106.95,10880.0
2016-09-13 12:00:00,118.01,118.05,117.83,117.83,23534.0,106.9954,107.0316,106.8322,106.8322,23534.0
2016-09-13 12:10:00,117.85,117.96,117.82,117.9,27256.0,106.8503,106.95,106.8231,106.8956,27256.0
2016-09-13 12:20:00,117.92,117.94,117.58,117.63,12709.0,106.9138,106.9319,106.6055,106.6508,12709.0
2016-09-13 12:30:00,117.61,117.74,117.58,117.7,11841.0,106.6327,106.7506,106.6055,106.7143,11841.0
2016-09-13 12:40:00,117.65,117.67,117.58,117.66,11070.0,106.669,106.6871,106.6055,106.678,11070.0
2016-09-13 12:50:00,117.67,117.72,117.47,117.53,30085.0,106.6871,106.7324,106.5058,106.5602,30085.0
2016-09-13 13:00:00,117.52,117.53,117.29,117.37,27854.0,106.5511,106.5602,106.3426,106.4151,27854.0
2016-09-13 13:10:00,117.37,117.79,117.32,117.76,18567.0,106.4151,106.7959,106.3698,106.7687,18567.0
2016-09-13 13:20:00,117.85,117.99,117.81,117.87,33872.0,106.8503,106.9772,106.814,106.8684,33872.0
2016-09-13 13:30:00,117.92,118.0,117.8,117.91,31224.0,106.9138,106.9863,106.805,106.9047,31224.0
2016-09-13 13:40:00,117.93,117.98,117.72,117.74,7790.0,106.9228,106.9682,106.7324,106.7506,7790.0
2016-09-13 13:50:00,117.76,117.79,117.51,117.67,10864.0,106.7687,106.7959,106.542,106.6871,10864.0
2016-09-13 14:00:00,117.6,117.72,117.51,117.7,10398.0,106.6236,106.7324,106.542,106.7143,10398.0
2016-09-13 14:10:00,117.69,117.69,117.48,117.55,13182.0,106.7052,106.7052,106.5148,106.5783,13182.0
2016-09-13 14:20:00,117.57,117.61,117.42,117.45,11131.0,106.5964,106.6327,106.4604,106.4876,11131.0
2016-09-13 14:30:00,117.42,117.49,117.31,117.47,13202.0,106.4604,106.5239,106.3607,106.5058,13202.0
2016-09-13 14:40:00,117.53,117.7,117.49,117.67,11543.0,106.5602,106.7143,106.5239,106.6871,11543.0
2016-09-13 14:50:00,117.68,117.74,117.37,117.37,16390.0,106.6962,106.7506,106.4151,106.4151,16390.0
2016-09-13 15:00:00,117.33,117.41,117.28,117.33,13018.0,106.3788,106.4514,106.3335,106.3788,13018.0
2016-09-13 15:10:00,117.34,117.6,117.17,117.48,15286.0,106.3879,106.6236,106.2338,106.5148,15286.0
2016-09-13 15:20:00,117.49,117.66,117.43,117.6,19320.0,106.5239,106.678,106.4695,106.6236,19320.0
2016-09-13 15:30:00,117.61,117.75,117.57,117.75,27330.0,106.6327,106.7596,106.5964,106.7596,27330.0
2016-09-13 15:40:00,117.75,117.75,117.4,117.63,47729.0,106.7596,106.7596,106.4423,106.6508,47729.0
2016-09-13 15:50:00,117.63,117.92,117.55,117.55,92435.0,106.6508,106.9138,106.5783,106.5783,92435.0
2016-09-14 09:30:00,117.53,118.15,117.09,117.74,17089.0,106.5602,107.1223,106.1612,106.7506,17089.0
2016-09-14 09:40:00,117.72,117.73,117.33,117.34,9225.0,106.7324,106.7415,106.3788,106.3879,9225.0
2016-09-14 09:50:00,117.34,117.49,117.17,117.37,12601.0,106.3879,106.5239,106.2338,106.4151,12601.0
2016-09-14 10:00:00,117.41,117.62,117.4,117.54,14750.0,106.4514,106.6418,106.4423,106.5692,14750.0
2016-09-14 10:10:00,117.56,117.73,117.47,117.6,11035.0,106.5874,106.7415,106.5058,106.6236,11035.0
2016-09-14 10:20:00,117.64,117.86,117.51,117.7,9959.0,106.6599,106.8594,106.542,106.7143,9959.0
2016-09-14 10:30:00,117.73,117.98,117.65,117.9,14198.0,106.7415,106.9682,106.669,106.8956,14198.0
2016-09-14 10:40:00,117.95,117.97,117.7,117.75,14508.0,106.941,106.9591,106.7143,106.7596,14508.0
2016-09-14 10:50:00,117.76,117.81,117.48,117.6,14431.0,106.7687,106.814,106.5148,106.6236,14431.0
2016-09-14 11:00:00,117.59,117.73,117.57,117.63,13985.0,106.6146,106.7415,106.5964,106.6508,13985.0
2016-09-14 11:10:00,117.64,117.67,117.43,117.56,12163.0,106.6599,106.6871,106.4695,106.5874,12163.0
2016-09-14 11:20:00,117.58,117.75,117.58,117.65,9608.0,106.6055,106.7596,106.6055,106.669,9608.0
2016-09-14 11:30:00,117.61,117.63,117.49,117.63,12481.0,106.6327,106.6508,106.5239,106.6508,12481.0
2016-09-14 11:40:00,117.62,117.67,117.44,117.44,5500.0,106.6418,106.6871,106.4786,106.4786,5500.0
2016-09-14 11:50:00,117.4,117.64,117.39,117.6,9734.0,106.4423,106.6599,106.4332,106.6236,9734.0
2016-09-14 12:00:00,117.61,117.65,117.49,117.54,10062.0,106.6327,106.669,106.5239,106.5692,10062.0
2016-09-14 12:10:00,117.54,117.6,117.44,117.5,8439.0,106.5692,106.6236,106.4786,106.533,8439.0
2016-09-14 12:20:00,117.5,117.56,117.46,117.52,12183.0,106.533,106.5874,106.4967,106.5511,12183.0
2016-09-14 12:30:00,117.51,117.62,117.42,117.42,7920.0,106.542,106.6418,106.4604,106.4604,7920.0
2016-09-14 12:40:00,117.39,117.49,117.31,117.36,6501.0,106.4332,106.5239,106.3607,106.406,6501.0
2016-09-14 12:50:00,117.35,117.44,117.31,117.31,7069.0,106.397,106.4786,106.3607,106.3607,7069.0
2016-09-14 13:00:00,117.29,117.56,117.25,117.56,20308.0,106.3426,106.5874,106.3063,106.5874,20308.0
2016-09-14 13:10:00,117.55,117.55,117.4,117.43,10480.0,106.5783,106.5783,106.4423,106.4695,10480.0
2016-09-14 13:20:00,117.41,117.56,117.33,117.52,11590.0,106.4514,106.5874,106.3788,106.5511,11590.0
2016-09-14 13:30:00,117.5,117.56,117.45,117.52,10900.0,106.533,106.5874,106.4876,106.5511,10900.0
2016-09-14 13:40:00,117.42,117.58,117.27,117.3,8852.0,106.4604,106.6055,106.3244,106.3516,8852.0
2016-09-14 13:50:00,117.26,117.37,117.22,117.24,6256.0,106.3154,106.4151,106.2791,106.2972,6256.0
2016-09-14 14:00:00,117.24,117.35,117.12,117.13,20049.0,106.2972,106.397,106.1884,106.1975,20049.0
2016-09-14 14:10:00,117.11,117.2,116.88,117.18,23480.0,106.1794,106.261,105.9708,106.2428,23480.0
2016-09-14 14:20:00,117.16,117.31,117.15,117.28,24332.0,106.2247,106.3607,106.2156,106.3335,24332.0
2016-09-14 14:30:00,117.21,117.4,117.21,117.4,17986.0,106.27,106.4423,106.27,106.4423,17986.0
2016-09-14 14:40:00,117.4,117.55,117.35,117.47,20271.0,106.4423,106.5783,106.397,106.5058,20271.0
2016-09-14 14:50:00,117.47,117.66,117.45,117.56,13520.0,106.5058,106.678,106.4876,106.5874,13520.0
2016-09-14 15:00:00,117.56,117.57,117.25,117.44,18859.0,106.5874,106.5964,106.3063,106.4786,18859.0
2016-09-14 15:10:00,117.41,117.46,117.31,117.35,26159.0,106.4514,106.4967,106.3607,106.397,26159.0
2016-09-14 15:20:00,117.35,117.43,117.22,117.22,36990.0,106.397,106.4695,106.2791,106.2791,36990.0
2016-09-14 15:30:00,117.25,117.42,117.23,117.38,44101.0,106.3063,106.4604,106.2882,106.4242,44101.0
2016-09-14 15:40:00,117.38,117.64,117.38,117.61,26643.0,106.4242,106.6599,106.4242,106.6327,26643.0
2016-09-14 15:50:00,117.61,117.64,117.38,117.56,103080.0,106.6327,106.6599,106.4242,106.5874,103080.0
2016-09-15 09:30:00,117.3,117.72,117.3,117.32,13709.0,106.3516,106.7324,106.3516,106.3698,13709.0
2016-09-15 09:40:00,117.27,117.47,117.02,117.41,8889.0,106.3244,106.5058,106.0978,106.4514,8889.0
2016-09-15 09:50:00,117.34,117.59,117.34,117.4,8350.0,106.3879,106.6146,106.3879,106.4423,8350.0
2016-09-15 10:00:00,117.42,117.62,117.33,117.56,7634.0,106.4604,106.6418,106.3788,106.5874,7634.0
2016-09-15 10:10:00,117.54,117.82,117.54,117.82,6050.0,106.5692,106.8231,106.5692,106.8231,6050.0
2016-09-15 10:20:00,117.81,117.81,117.52,117.53,4950.0,106.814,106.814,106.5511,106.5602,4950.0
2016-09-15 10:30:00,117.53,117.59,117.48,117.58,8944.0,106.5602,106.6146,106.5148,106.6055,8944.0
2016-09-15 10:40:00,117.57,117.58,117.42,117.58,7389.0,106.5964,106.6055,106.4604,106.6055,7389.0
2016-09-15 10:50:00,117.6,117.75,117.6,117.71,8050.0,106.6236,106.7596,106.6236,106.7234,8050.0
2016-09-15 11:00:00,117.72,117.8,117.66,117.8,15710.0,106.7324,106.805,106.678,106.805,15710.0
2016-09-15 11:10:00,117.78,117.84,117.76,117.83,4514.0,106.7868,106.8412,106.7687,106.8322,4514.0
2016-09-15 11:20:00,117.8,117.95,117.77,117.92,9549.0,106.805,106.941,106.7778,106.9138,9549.0
2016-09-15 11:30:00,117.96,118.02,117.85,117.91,57304.0,106.95,107.0044,106.8503,106.9047,57304.0
2016-09-15 11:40:00,117.92,117.94,117.79,117.79,6526.0,106.9138,106.9319,106.7959,106.7959,6526.0
2016-09-15 11:50:00,117.78,117.93,117.77,117.8,9183.0,106.7868,106.9228,106.7778,106.805,9183.0
2016-09-15 12:00:00,117.8,117.86,117.76,117.82,6697.0,106.805,106.8594,106.7687,106.8231,6697.0
2016-09-15 12:10:00,117.8,117.82,117.74,117.79,3459.0,106.805,106.8231,106.7506,106.7959,3459.0
2016-09-15 12:20:00,117.77,117.81,117.7,117.71,10893.0,106.7778,106.814,106.7143,106.7234,10893.0
2016-09-15 12:30:00,117.73,117.73,117.52,117.57,5785.0,106.7415,106.7415,106.5511,106.5964,5785.0
2016-09-15 12:40:00,117.58,117.61,117.53,117.57,7482.0,106.6055,106.6327,106.5602,106.5964,7482.0
2016-09-15 12:50:00,117.57,117.65,117.56,117.65,5200.0,106.5964,106.669,106.5874,106.669,5200.0
2016-09-15 13:00:00,117.66,117.76,117.66,117.66,4824.0,106.678,106.7687,106.678,106.678,4824.0
2016-09-15 13:10:00,117.66,117.78,117.62,117.77,8114.0,106.678,106.7868,106.6418,106.7778,8114.0
2016-09-15 13:20:00,117.79,117.81,117.7,117.74,8134.0,106.7959,106.814,106.7143,106.7506,8134.0
2016-09-15 13:30:00,117.75,117.91,117.75,117.86,5571.0,106.7596,106.9047,106.7596,106.8594,5571.0
2016-09-15 13:40:00,117.85,118.03,117.84,118.02,12626.0,106.8503,107.0135,106.8412,107.0044,12626.0
2016-09-15 13:50:00,118.02,118.04,117.92,118.04,9890.0,107.0044,107.0226,106.9138,107.0226,9890.0
2016-09-15 14:00:00,118.06,118.11,118.02,118.11,10177.0,107.0407,107.086,107.0044,107.086,10177.0
2016-09-15 14:10:00,118.11,118.38,118.09,118.38,13805.0,107.086,107.3308,107.0679,107.3308,13805.0
2016-09-15 14:20:00,118.37,118.43,118.35,118.38,6355.0,107.3218,107.3762,107.3036,107.3308,6355.0
2016-09-15 14:30:00,118.41,118.42,118.32,118.33,8049.0,107.358,107.3671,107.2764,107.2855,8049.0
2016-09-15 14:40:00,118.32,118.36,118.31,118.35,5300.0,107.2764,107.3127,107.2674,107.3036,5300.0
2016-09-15 14:50:00,118.34,118.35,118.29,118.3,7887.0,107.2946,107.3036,107.2492,107.2583,7887.0
2016-09-15 15:00:00,118.31,118.4,118.29,118.3,8235.0,107.2674,107.349,107.2492,107.2583,8235.0
2016-09-15 15:10:00,118.28,118.28,118.03,118.04,15092.0,107.2402,107.2402,107.0135,107.0226,15092.0
2016-09-15 15:20:00,118.05,118.2,118.05,118.16,9424.0,107.0316,107.1676,107.0316,107.1314,9424.0
2016-09-15 15:30:00,118.17,118.23,118.13,118.22,17649.0,107.1404,107.1948,107.1042,107.1858,17649.0
2016-09-15 15:40:00,118.2,118.28,118.12,118.12,21353.0,107.1676,107.2402,107.0951,107.0951,21353.0
2016-09-15 15:50:00,118.11,118.12,118.03,118.09,39719.0,107.086,107.0951,107.0135,107.0679,39719.0
2016-09-16 09:30:00,117.39,117.59,117.12,117.16,222042.0,106.7507,106.9326,106.5052,106.5416,222042.0
2016-09-16 09:40:00,117.05,117.3,117.05,117.08,9571.0,106.4416,106.6689,106.4416,106.4688,9571.0
2016-09-16 09:50:00,117.03,117.07,116.76,117.07,10450.0,106.4234,106.4597,106.1778,106.4597,10450.0
2016-09-16 10:00:00,117.12,117.12,116.66,116.82,10979.0,106.5052,106.5052,106.0869,106.2324,10979.0
2016-09-16 10:10:00,116.81,116.88,116.67,116.88,4199.0,106.2233,106.287,106.096,106.287,4199.0
2016-09-16 10:20:00,116.84,116.94,116.67,116.73,10965.0,106.2506,106.3415,106.096,106.1506,10965.0
2016-09-16 10:30:00,116.75,116.86,116.68,116.86,7999.0,106.1687,106.2688,106.1051,106.2688,7999.0
2016-09-16 10:40:00,116.82,117.07,116.81,116.96,7625.0,106.2324,106.4597,106.2233,106.3597,7625.0
2016-09-16 10:50:00,116.96,117.01,116.86,116.87,5464.0,106.3597,106.4052,106.2688,106.2779,5464.0
2016-09-16 11:00:00,116.88,116.9,116.74,116.74,5680.0,106.287,106.3051,106.1597,106.1597,5680.0
2016-09-16 11:10:00,116.76,116.87,116.67,116.71,6549.0,106.1778,106.2779,106.096,106.1324,6549.0
2016-09-16 11:20:00,116.76,116.88,116.75,116.79,8608.0,106.1778,106.287,106.1687,106.2051,8608.0
2016-09-16 11:30:00,116.83,116.94,116.77,116.92,5726.0,106.2415,106.3415,106.1869,106.3233,5726.0
2016-09-16 11:40:00,116.94,117.01,116.84,116.98,7633.0,106.3415,106.4052,106.2506,106.3779,7633.0
2016-09-16 11:50:00,116.95,116.97,116.89,116.9,9516.0,106.3506,106.3688,106.2961,106.3051,9516.0
2016-09-16 12:00:00,116.91,117.03,116.9,117.01,8201.0,106.3142,106.4234,106.3051,106.4052,8201.0
2016-09-16 12:10:00,117.01,117.03,116.94,117.02,8352.0,106.4052,106.4234,106.3415,106.4143,8352.0
2016-09-16 12:20:00,117.01,117.07,116.96,116.97,6631.0,106.4052,106.4597,106.3597,106.3688,6631.0
2016-09-16 12:30:00,116.97,116.97,116.89,116.9,3935.0,106.3688,106.3688,106.2961,106.3051,3935.0
2016-09-16 12:40:00,116.91,116.99,116.86,116.91,4140.0,106.3142,106.387,106.2688,106.3142,4140.0
2016-09-16 12:50:00,116.85,116.98,116.83,116.83,4905.0,106.2597,106.3779,106.2415,106.2415,4905.0
2016-09-16 13:00:00,116.82,117.01,116.81,116.86,5778.0,106.2324,106.4052,106.2233,106.2688,5778.0
2016-09-16 13:10:00,116.86,116.97,116.84,116.91,7548.0,106.2688,106.3688,106.2506,106.3142,7548.0
2016-09-16 13:20:00,116.89,116.96,116.87,116.93,7650.0,106.2961,106.3597,106.2779,106.3324,7650.0
2016-09-16 13:30:00,116.88,116.89,116.77,116.84,6265.0,106.287,106.2961,106.1869,106.2506,6265.0
2016-09-16 13:40:00,116.82,116.83,116.68,116.74,5470.0,106.2324,106.2415,106.1051,106.1597,5470.0
2016-09-16 13:50:00,116.74,116.94,116.7,116.94,14573.0,106.1597,106.3415,106.1233,106.3415,14573.0
2016-09-16 14:00:00,116.93,116.96,116.87,116.93,8575.0,106.3324,106.3597,106.2779,106.3324,8575.0
2016-09-16 14:10:00,116.95,117.01,116.88,116.96,8262.0,106.3506,106.4052,106.287,106.3597,8262.0
2016-09-16 14:20:00,116.98,117.07,116.97,117.05,5468.0,106.3779,106.4597,106.3688,106.4416,5468.0
2016-09-16 14:30:00,117.06,117.19,117.06,117.13,4154.0,106.4506,106.5689,106.4506,106.5143,4154.0
2016-09-16 14:40:00,117.13,117.18,117.1,117.14,7376.0,106.5143,106.5598,106.487,106.5234,7376.0
2016-09-16 14:50:00,117.15,117.17,117.02,117.04,5132.0,106.5325,106.5507,106.4143,106.4325,5132.0
2016-09-16 15:00:00,117.03,117.16,117.01,117.08,9999.0,106.4234,106.5416,106.4052,106.4688,9999.0
2016-09-16 15:10:00,117.08,117.15,117.03,117.09,5590.0,106.4688,106.5325,106.4234,106.4779,5590.0
2016-09-16 15:20:00,117.1,117.16,117.1,117.15,4965.0,106.487,106.5416,106.487,106.5325,4965.0
2016-09-16 15:30:00,117.15,117.34,117.15,117.31,13443.0,106.5325,106.7053,106.5325,106.678,13443.0
2016-09-16 15:40:00,117.31,117.42,117.28,117.41,21892.0,106.678,106.778,106.6507,106.7689,21892.0
2016-09-16 15:50:00,117.41,117.47,117.31,117.32,106820.0,106.7689,106.8235,106.678,106.6871,106820.0
2016-09-19 09:30:00,118.01,118.4,118.01,118.14,15340.0,107.3145,107.6692,107.3145,107.4328,15340.0
2016-09-19 09:40:00,118.09,118.28,118.02,118.2,8916.0,107.3873,107.5601,107.3236,107.4873,8916.0
2016-09-19 09:50:00,118.19,118.36,118.16,118.2,10105.0,107.4782,107.6328,107.451,107.4873,10105.0
2016-09-19 10:00:00,118.22,118.25,118.18,118.25,6379.0,107.5055,107.5328,107.4691,107.5328,6379.0
2016-09-19 10:10:00,118.21,118.21,118.04,118.04,6753.0,107.4964,107.4964,107.3418,107.3418,6753.0
2016-09-19 10:20:00,118.06,118.07,117.89,117.92,5509.0,107.36,107.3691,107.2054,107.2327,5509.0
2016-09-19 10:30:00,117.91,117.96,117.8,117.86,4122.0,107.2236,107.2691,107.1236,107.1781,4122.0
2016-09-19 10:40:00,117.84,117.88,117.84,117.85,6912.0,107.16,107.1963,107.16,107.169,6912.0
2016-09-19 10:50:00,117.86,117.99,117.85,117.99,8557.0,107.1781,107.2964,107.169,107.2964,8557.0
2016-09-19 11:00:00,117.99,118.05,117.93,118.05,6803.0,107.2964,107.3509,107.2418,107.3509,6803.0
2016-09-19 11:10:00,118.05,118.08,118.04,118.08,6734.0,107.3509,107.3782,107.3418,107.3782,6734.0
2016-09-19 11:20:00,118.07,118.08,117.87,117.9,6842.0,107.3691,107.3782,107.1872,107.2145,6842.0
2016-09-19 11:30:00,117.9,118.01,117.87,117.98,5962.0,107.2145,107.3145,107.1872,107.2873,5962.0
2016-09-19 11:40:00,117.98,118.0,117.93,117.94,5100.0,107.2873,107.3055,107.2418,107.2509,5100.0
2016-09-19 11:50:00,117.96,118.07,117.93,118.05,6105.0,107.2691,107.3691,107.2418,107.3509,6105.0
2016-09-19 12:00:00,118.06,118.07,117.97,117.97,2841.0,107.36,107.3691,107.2782,107.2782,2841.0
2016-09-19 12:10:00,117.95,117.96,117.66,117.67,13407.0,107.26,107.2691,106.9963,107.0054,13407.0
2016-09-19 12:20:00,117.64,117.71,117.62,117.71,4586.0,106.9781,107.0417,106.9599,107.0417,4586.0
2016-09-19 12:30:00,117.68,117.73,117.62,117.65,3481.0,107.0145,107.0599,106.9599,106.9872,3481.0
2016-09-19 12:40:00,117.67,117.76,117.62,117.7,12959.0,107.0054,107.0872,106.9599,107.0326,12959.0
2016-09-19 12:50:00,117.71,117.75,117.63,117.66,7020.0,107.0417,107.0781,106.969,106.9963,7020.0
2016-09-19 13:00:00,117.65,117.67,117.58,117.67,19784.0,106.9872,107.0054,106.9235,107.0054,19784.0
2016-09-19 13:10:00,117.67,117.71,117.63,117.64,4807.0,107.0054,107.0417,106.969,106.9781,4807.0
2016-09-19 13:20:00,117.63,117.63,117.53,117.53,5019.0,106.969,106.969,106.8781,106.8781,5019.0
2016-09-19 13:30:00,117.54,117.55,117.31,117.39,7536.0,106.8871,106.8962,106.678,106.7507,7536.0
2016-09-19 13:40:00,117.4,117.47,117.36,117.47,7750.0,106.7598,106.8235,106.7235,106.8235,7750.0
2016-09-19 13:50:00,117.47,117.59,117.42,117.58,4876.0,106.8235,106.9326,106.778,106.9235,4876.0
2016-09-19 14:00:00,117.58,117.64,117.57,117.64,6260.0,106.9235,106.9781,106.9144,106.9781,6260.0
2016-09-19 14:10:00,117.65,117.73,117.61,117.67,7146.0,106.9872,107.0599,106.9508,107.0054,7146.0
2016-09-19 14:20:00,117.67,117.72,117.66,117.71,10714.0,107.0054,107.0508,106.9963,107.0417,10714.0
2016-09-19 14:30:00,117.71,117.8,117.71,117.74,5935.0,107.0417,107.1236,107.0417,107.069,5935.0
2016-09-19 14:40:00,117.78,117.84,117.7,117.81,7056.0,107.1054,107.16,107.0326,107.1327,7056.0
2016-09-19 14:50:00,117.83,117.93,117.8,117.9,8083.0,107.1509,107.2418,107.1236,107.2145,8083.0
2016-09-19 15:00:00,117.89,117.9,117.8,117.8,10115.0,107.2054,107.2145,107.1236,107.1236,10115.0
2016-09-19 15:10:00,117.79,117.81,117.6,117.7,13916.0,107.1145,107.1327,106.9417,107.0326,13916.0
2016-09-19 15:20:00,117.7,117.83,117.68,117.68,22616.0,107.0326,107.1509,107.0145,107.0145,22616.0
2016-09-19 15:30:00,117.69,117.7,117.53,117.65,22769.0,107.0236,107.0326,106.8781,106.9872,22769.0
2016-09-19 15:40:00,117.64,117.79,117.62,117.74,35427.0,106.9781,107.1145,106.9599,107.069,35427.0
2016-09-19 15:50:00,117.74,117.79,117.59,117.63,69276.0,107.069,107.1145,106.9326,106.969,69276.0
2016-09-20 09:30:00,117.97,118.22,117.71,117.79,23459.0,107.2782,107.5055,107.0417,107.1145,23459.0
2016-09-20 09:40:00,117.76,117.78,117.56,117.59,10525.0,107.0872,107.1054,106.9053,106.9326,10525.0
2016-09-20 09:50:00,117.62,117.7,117.56,117.57,11961.0,106.9599,107.0326,106.9053,106.9144,11961.0
2016-09-20 10:00:00,117.58,117.62,117.42,117.42,7987.0,106.9235,106.9599,106.778,106.778,7987.0
2016-09-20 10:10:00,117.45,117.46,117.3,117.41,9401.0,106.8053,106.8144,106.6689,106.7689,9401.0
2016-09-20 10:20:00,117.42,117.48,117.31,117.33,16558.0,106.778,106.8326,106.678,106.6962,16558.0
2016-09-20 10:30:00,117.32,117.4,117.25,117.25,14558.0,106.6871,106.7598,106.6234,106.6234,14558.0
2016-09-20 10:40:00,117.29,117.5,117.28,117.49,10531.0,106.6598,106.8508,106.6507,106.8417,10531.0
2016-09-20 10:50:00,117.47,117.48,117.34,117.35,9382.0,106.8235,106.8326,106.7053,106.7144,9382.0
2016-09-20 11:00:00,117.35,117.62,117.34,117.62,13713.0,106.7144,106.9599,106.7053,106.9599,13713.0
2016-09-20 11:10:00,117.64,117.66,117.56,117.6,5600.0,106.9781,106.9963,106.9053,106.9417,5600.0
2016-09-20 11:20:00,117.59,117.59,117.38,117.38,7217.0,106.9326,106.9326,106.7416,106.7416,7217.0
2016-09-20 11:30:00,117.41,117.47,117.33,117.39,9606.0,106.7689,106.8235,106.6962,106.7507,9606.0
2016-09-20 11:40:00,117.41,117.52,117.38,117.47,7259.0,106.7689,106.869,106.7416,106.8235,7259.0
2016-09-20 11:50:00,117.48,117.5,117.36,117.36,6099.0,106.8326,106.8508,106.7235,106.7235,6099.0
2016-09-20 12:00:00,117.37,117.49,117.36,117.42,7440.0,106.7326,106.8417,106.7235,106.778,7440.0
2016-09-20 12:10:00,117.48,117.48,117.35,117.42,4217.0,106.8326,106.8326,106.7144,106.778,4217.0
2016-09-20 12:20:00,117.42,117.51,117.42,117.49,3572.0,106.778,106.8599,106.778,106.8417,3572.0
2016-09-20 12:30:00,117.5,117.5,117.32,117.43,9424.0,106.8508,106.8508,106.6871,106.7871,9424.0
2016-09-20 12:40:00,117.44,117.48,117.3,117.3,9290.0,106.7962,106.8326,106.6689,106.6689,9290.0
2016-09-20 12:50:00,117.31,117.38,117.24,117.27,8065.0,106.678,106.7416,106.6143,106.6416,8065.0
2016-09-20 13:00:00,117.27,117.35,117.15,117.35,9750.0,106.6416,106.7144,106.5325,106.7144,9750.0
2016-09-20 13:10:00,117.36,117.45,117.35,117.44,5699.0,106.7235,106.8053,106.7144,106.7962,5699.0
2016-09-20 13:20:00,117.43,117.46,117.35,117.4,8098.0,106.7871,106.8144,106.7144,106.7598,8098.0
2016-09-20 13:30:00,117.4,117.42,117.29,117.37,8013.0,106.7598,106.778,106.6598,106.7326,8013.0
2016-09-20 13:40:00,117.37,117.48,117.29,117.46,11336.0,106.7326,106.8326,106.6598,106.8144,11336.0
2016-09-20 13:50:00,117.47,117.58,117.43,117.52,6350.0,106.8235,106.9235,106.7871,106.869,6350.0
2016-09-20 14:00:00,117.5,117.52,117.41,117.42,10466.0,106.8508,106.869,106.7689,106.778,10466.0
2016-09-20 14:10:00,117.41,117.45,117.34,117.45,11366.0,106.7689,106.8053,106.7053,106.8053,11366.0
2016-09-20 14:20:00,117.42,117.5,117.39,117.5,14055.0,106.778,106.8508,106.7507,106.8508,14055.0
2016-09-20 14:30:00,117.48,117.52,117.41,117.52,10768.0,106.8326,106.869,106.7689,106.869,10768.0
2016-09-20 14:40:00,117.52,117.57,117.42,117.51,11517.0,106.869,106.9144,106.778,106.8599,11517.0
2016-09-20 14:50:00,117.48,117.53,117.43,117.51,17648.0,106.8326,106.8781,106.7871,106.8599,17648.0
2016-09-20 15:00:00,117.51,117.53,117.36,117.38,18713.0,106.8599,106.8781,106.7235,106.7416,18713.0
2016-09-20 15:10:00,117.39,117.51,117.38,117.49,19496.0,106.7507,106.8599,106.7416,106.8417,19496.0
2016-09-20 15:20:00,117.5,117.61,117.42,117.56,20303.0,106.8508,106.9508,106.778,106.9053,20303.0
2016-09-20 15:30:00,117.58,117.58,117.44,117.56,26515.0,106.9235,106.9235,106.7962,106.9053,26515.0
2016-09-20 15:40:00,117.57,117.58,117.44,117.48,40330.0,106.9144,106.9235,106.7962,106.8326,40330.0
2016-09-20 15:50:00,117.49,117.5,117.26,117.26,107791.0,106.8417,106.8508,106.6325,106.6325,107791.0
2016-09-21 09:30:00,117.75,118.25,117.52,117.72,18806.0,107.0781,107.5328,106.869,107.0508,18806.0
2016-09-21 09:40:00,117.78,117.78,117.52,117.59,4954.0,107.1054,107.1054,106.869,106.9326,4954.0
2016-09-21 09:50:00,117.54,117.8,117.54,117.65,3130.0,106.8871,107.1236,106.8871,106.9872,3130.0
2016-09-21 10:00:00,117.66,117.74,117.52,117.52,4232.0,106.9963,107.069,106.869,106.869,4232.0
2016-09-21 10:10:00,117.5,117.53,117.42,117.47,6970.0,106.8508,106.8781,106.778,106.8235,6970.0
2016-09-21 10:20:00,117.47,117.47,117.35,117.39,9950.0,106.8235,106.8235,106.7144,106.7507,9950.0
2016-09-21 10:30:00,117.39,117.62,117.38,117.51,14019.0,106.7507,106.9599,106.7416,106.8599,14019.0
2016-09-21 10:40:00,117.49,117.49,117.26,117.35,8562.0,106.8417,106.8417,106.6325,106.7144,8562.0
2016-09-21 10:50:00,117.33,117.37,117.22,117.22,11808.0,106.6962,106.7326,106.5961,106.5961,11808.0
2016-09-21 11:00:00,117.22,117.42,117.2,117.34,33612.0,106.5961,106.778,106.578,106.7053,33612.0
2016-09-21 11:10:00,117.31,117.43,117.31,117.43,3450.0,106.678,106.7871,106.678,106.7871,3450.0
2016-09-21 11:20:00,117.43,117.54,117.43,117.5,6366.0,106.7871,106.8871,106.7871,106.8508,6366.0
2016-09-21 11:30:00,117.49,117.49,117.34,117.48,4867.0,106.8417,106.8417,106.7053,106.8326,4867.0
2016-09-21 11:40:00,117.48,117.5,117.33,117.35,8044.0,106.8326,106.8508,106.6962,106.7144,8044.0
2016-09-21 11:50:00,117.33,117.42,117.3,117.42,6771.0,106.6962,106.778,106.6689,106.778,6771.0
2016-09-21 12:00:00,117.4,117.44,117.38,117.44,6333.0,106.7598,106.7962,106.7416,106.7962,6333.0
2016-09-21 12:10:00,117.42,117.42,117.1,117.1,4678.0,106.778,106.778,106.487,106.487,4678.0
2016-09-21 12:20:00,117.11,117.15,117.09,117.14,6240.0,106.4961,106.5325,106.4779,106.5234,6240.0
2016-09-21 12:30:00,117.12,117.14,117.01,117.06,4160.0,106.5052,106.5234,106.4052,106.4506,4160.0
2016-09-21 12:40:00,117.01,117.07,117.01,117.04,7750.0,106.4052,106.4597,106.4052,106.4325,7750.0
2016-09-21 12:50:00,117.05,117.18,117.05,117.18,10000.0,106.4416,106.5598,106.4416,106.5598,10000.0
2016-09-21 13:00:00,117.18,117.27,117.18,117.25,8760.0,106.5598,106.6416,106.5598,106.6234,8760.0
2016-09-21 13:10:00,117.25,117.25,117.17,117.17,6547.0,106.6234,106.6234,106.5507,106.5507,6547.0
2016-09-21 13:20:00,117.18,117.19,117.06,117.07,7398.0,106.5598,106.5689,106.4506,106.4597,7398.0
2016-09-21 13:30:00,117.07,117.17,117.06,117.1,4214.0,106.4597,106.5507,106.4506,106.487,4214.0
2016-09-21 13:40:00,117.08,117.24,117.05,117.18,6905.0,106.4688,106.6143,106.4416,106.5598,6905.0
2016-09-21 13:50:00,117.15,117.3,117.1,117.22,9263.0,106.5325,106.6689,106.487,106.5961,9263.0
2016-09-21 14:00:00,117.21,117.66,117.15,117.57,18628.0,106.5871,106.9963,106.5325,106.9144,18628.0
2016-09-21 14:10:00,117.56,117.83,117.56,117.68,13966.0,106.9053,107.1509,106.9053,107.0145,13966.0
2016-09-21 14:20:00,117.65,117.71,117.27,117.31,8853.0,106.9872,107.0417,106.6416,106.678,8853.0
2016-09-21 14:30:00,117.3,117.63,117.28,117.6,10256.0,106.6689,106.969,106.6507,106.9417,10256.0
2016-09-21 14:40:00,117.58,117.78,117.58,117.64,9642.0,106.9235,107.1054,106.9235,106.9781,9642.0
2016-09-21 14:50:00,117.6,117.91,117.59,117.89,12200.0,106.9417,107.2236,106.9326,107.2054,12200.0
2016-09-21 15:00:00,117.9,118.0,117.78,117.91,15150.0,107.2145,107.3055,107.1054,107.2236,15150.0
2016-09-21 15:10:00,117.91,118.09,117.9,118.0,10196.0,107.2236,107.3873,107.2145,107.3055,10196.0
2016-09-21 15:20:00,117.99,118.1,117.97,118.06,17078.0,107.2964,107.3964,107.2782,107.36,17078.0
2016-09-21 15:30:00,118.08,118.24,118.08,118.19,22383.0,107.3782,107.5237,107.3782,107.4782,22383.0
2016-09-21 15:40:00,118.2,118.57,118.2,118.55,56120.0,107.4873,107.8238,107.4873,107.8056,56120.0
2016-09-21 15:50:00,118.54,118.54,118.43,118.48,97070.0,107.7965,107.7965,107.6965,107.742,97070.0
2016-09-22 09:30:00,119.33,119.73,119.33,119.61,22781.0,108.5149,108.8787,108.5149,108.7695,22781.0
2016-09-22 09:40:00,119.66,119.7,119.34,119.4,7599.0,108.815,108.8514,108.524,108.5786,7599.0
2016-09-22 09:50:00,119.41,119.44,119.23,119.24,9982.0,108.5877,108.6149,108.424,108.4331,9982.0
2016-09-22 10:00:00,119.17,119.3,119.16,119.16,4581.0,108.3694,108.4876,108.3603,108.3603,4581.0
2016-09-22 10:10:00,119.12,119.12,118.99,118.99,3616.0,108.3239,108.3239,108.2057,108.2057,3616.0
2016-09-22 10:20:00,118.96,119.03,118.86,119.02,6092.0,108.1784,108.2421,108.0875,108.233,6092.0
2016-09-22 10:30:00,119.01,119.18,119.0,119.1,5196.0,108.2239,108.3785,108.2148,108.3058,5196.0
2016-09-22 10:40:00,119.14,119.17,119.1,119.13,4918.0,108.3421,108.3694,108.3058,108.333,4918.0
2016-09-22 10:50:00,119.13,119.18,118.96,118.96,7171.0,108.333,108.3785,108.1784,108.1784,7171.0
2016-09-22 11:00:00,118.94,119.01,118.91,118.94,18355.0,108.1603,108.2239,108.133,108.1603,18355.0
2016-09-22 11:10:00,118.92,119.06,118.84,119.06,10733.0,108.1421,108.2694,108.0693,108.2694,10733.0
2016-09-22 11:20:00,119.07,119.14,119.02,119.07,10970.0,108.2785,108.3421,108.233,108.2785,10970.0
2016-09-22 11:30:00,119.1,119.18,119.07,119.11,7299.0,108.3058,108.3785,108.2785,108.3149,7299.0
2016-09-22 11:40:00,119.09,119.18,119.06,119.09,14200.0,108.2967,108.3785,108.2694,108.2967,14200.0
2016-09-22 11:50:00,119.08,119.09,119.02,119.07,3405.0,108.2876,108.2967,108.233,108.2785,3405.0
2016-09-22 12:00:00,119.09,119.2,119.08,119.08,4651.0,108.2967,108.3967,108.2876,108.2876,4651.0
2016-09-22 12:10:00,119.05,119.05,118.95,119.01,3090.0,108.2603,108.2603,108.1694,108.2239,3090.0
2016-09-22 12:20:00,119.0,119.14,118.96,119.12,4597.0,108.2148,108.3421,108.1784,108.3239,4597.0
2016-09-22 12:30:00,119.11,119.13,119.08,119.08,4707.0,108.3149,108.333,108.2876,108.2876,4707.0
2016-09-22 12:40:00,119.07,119.15,119.0,119.15,1930.0,108.2785,108.3512,108.2148,108.3512,1930.0
2016-09-22 12:50:00,119.16,119.22,119.11,119.22,5803.0,108.3603,108.4149,108.3149,108.4149,5803.0
2016-09-22 13:00:00,119.26,119.36,119.24,119.27,3350.0,108.4513,108.5422,108.4331,108.4604,3350.0
2016-09-22 13:10:00,119.26,119.29,119.24,119.25,1600.0,108.4513,108.4785,108.4331,108.4422,1600.0
2016-09-22 13:20:00,119.25,119.25,119.16,119.19,13535.0,108.4422,108.4422,108.3603,108.3876,13535.0
2016-09-22 13:30:00,119.21,119.3,119.21,119.29,5532.0,108.4058,108.4876,108.4058,108.4785,5532.0
2016-09-22 13:40:00,119.26,119.33,119.21,119.25,2849.0,108.4513,108.5149,108.4058,108.4422,2849.0
2016-09-22 13:50:00,119.25,119.33,119.23,119.29,2638.0,108.4422,108.5149,108.424,108.4785,2638.0
2016-09-22 14:00:00,119.3,119.35,119.28,119.34,8603.0,108.4876,108.5331,108.4694,108.524,8603.0
2016-09-22 14:10:00,119.32,119.32,118.85,118.93,49189.0,108.5058,108.5058,108.0784,108.1512,49189.0
2016-09-22 14:20:00,118.92,119.08,118.87,119.0,8708.0,108.1421,108.2876,108.0966,108.2148,8708.0
2016-09-22 14:30:00,118.98,119.0,118.88,119.0,6774.0,108.1966,108.2148,108.1057,108.2148,6774.0
2016-09-22 14:40:00,119.03,119.09,118.97,119.07,6940.0,108.2421,108.2967,108.1875,108.2785,6940.0
2016-09-22 14:50:00,119.06,119.19,119.02,119.18,7481.0,108.2694,108.3876,108.233,108.3785,7481.0
2016-09-22 15:00:00,119.15,119.29,119.15,119.16,20267.0,108.3512,108.4785,108.3512,108.3603,20267.0
2016-09-22 15:10:00,119.14,119.22,119.13,119.17,10402.0,108.3421,108.4149,108.333,108.3694,10402.0
2016-09-22 15:20:00,119.14,119.29,119.12,119.17,14268.0,108.3421,108.4785,108.3239,108.3694,14268.0
2016-09-22 15:30:00,119.17,119.25,119.1,119.24,24789.0,108.3694,108.4422,108.3058,108.4331,24789.0
2016-09-22 15:40:00,119.24,119.27,119.12,119.15,26869.0,108.4331,108.4604,108.3239,108.3512,26869.0
2016-09-22 15:50:00,119.16,119.23,119.08,119.14,44379.0,108.3603,108.424,108.2876,108.3421,44379.0
2016-09-23 09:30:00,118.89,119.45,118.52,118.75,40907.0,108.1148,108.624,107.7783,107.9875,40907.0
2016-09-23 09:40:00,118.75,118.8,118.63,118.65,9857.0,107.9875,108.0329,107.8784,107.8965,9857.0
2016-09-23 09:50:00,118.68,118.69,118.52,118.54,13473.0,107.9238,107.9329,107.7783,107.7965,13473.0
2016-09-23 10:00:00,118.52,118.68,118.52,118.65,24739.0,107.7783,107.9238,107.7783,107.8965,24739.0
2016-09-23 10:10:00,118.67,118.81,118.66,118.74,6290.0,107.9147,108.042,107.9056,107.9784,6290.0
2016-09-23 10:20:00,118.75,118.76,118.63,118.64,5230.0,107.9875,107.9966,107.8784,107.8875,5230.0
2016-09-23 10:30:00,118.64,118.65,118.44,118.44,12280.0,107.8875,107.8965,107.7056,107.7056,12280.0
2016-09-23 10:40:00,118.42,118.58,118.38,118.47,12038.0,107.6874,107.8329,107.651,107.7329,12038.0
2016-09-23 10:50:00,118.42,118.42,118.32,118.35,10017.0,107.6874,107.6874,107.5965,107.6237,10017.0
2016-09-23 11:00:00,118.35,119.03,118.35,118.97,39766.0,107.6237,108.2421,107.6237,108.1875,39766.0
2016-09-23 11:10:00,118.96,118.98,118.87,118.91,18943.0,108.1784,108.1966,108.0966,108.133,18943.0
2016-09-23 11:20:00,118.9,119.0,118.88,118.93,12664.0,108.1239,108.2148,108.1057,108.1512,12664.0
2016-09-23 11:30:00,118.92,119.12,118.91,119.04,15742.0,108.1421,108.3239,108.133,108.2512,15742.0
2016-09-23 11:40:00,119.05,119.11,118.97,119.08,12177.0,108.2603,108.3149,108.1875,108.2876,12177.0
2016-09-23 11:50:00,119.08,119.1,118.92,119.02,72192.0,108.2876,108.3058,108.1421,108.233,72192.0
2016-09-23 12:00:00,119.02,119.03,118.93,118.97,44770.0,108.233,108.2421,108.1512,108.1875,44770.0
2016-09-23 12:10:00,118.97,119.08,118.96,119.04,80298.0,108.1875,108.2876,108.1784,108.2512,80298.0
2016-09-23 12:20:00,119.04,119.24,119.01,119.16,33270.0,108.2512,108.4331,108.2239,108.3603,33270.0
2016-09-23 12:30:00,119.16,119.18,119.0,119.12,10360.0,108.3603,108.3785,108.2148,108.3239,10360.0
2016-09-23 12:40:00,119.11,119.11,119.01,119.01,24763.0,108.3149,108.3149,108.2239,108.2239,24763.0
2016-09-23 12:50:00,119.02,119.27,119.02,119.17,36453.0,108.233,108.4604,108.233,108.3694,36453.0
2016-09-23 13:00:00,119.17,119.19,119.0,119.01,7860.0,108.3694,108.3876,108.2148,108.2239,7860.0
2016-09-23 13:10:00,119.03,119.06,118.98,119.06,6648.0,108.2421,108.2694,108.1966,108.2694,6648.0
2016-09-23 13:20:00,119.06,119.11,119.02,119.05,10454.0,108.2694,108.3149,108.233,108.2603,10454.0
2016-09-23 13:30:00,119.05,119.09,119.0,119.02,8924.0,108.2603,108.2967,108.2148,108.233,8924.0
2016-09-23 13:40:00,119.0,119.14,119.0,119.0,31167.0,108.2148,108.3421,108.2148,108.2148,31167.0
2016-09-23 13:50:00,119.0,119.04,118.93,119.01,24767.0,108.2148,108.2512,108.1512,108.2239,24767.0
2016-09-23 14:00:00,119.0,119.12,118.99,119.0,21675.0,108.2148,108.3239,108.2057,108.2148,21675.0
2016-09-23 14:10:00,119.0,119.08,118.95,119.08,10038.0,108.2148,108.2876,108.1694,108.2876,10038.0
2016-09-23 14:20:00,119.08,119.16,119.02,119.11,12023.0,108.2876,108.3603,108.233,108.3149,12023.0
2016-09-23 14:30:00,119.1,119.17,119.06,119.11,11010.0,108.3058,108.3694,108.2694,108.3149,11010.0
2016-09-23 14:40:00,119.1,119.26,119.06,119.19,15455.0,108.3058,108.4513,108.2694,108.3876,15455.0
2016-09-23 14:50:00,119.16,119.31,119.14,119.22,13660.0,108.3603,108.4967,108.3421,108.4149,13660.0
2016-09-23 15:00:00,119.22,119.33,119.19,119.3,11756.0,108.4149,108.5149,108.3876,108.4876,11756.0
2016-09-23 15:10:00,119.3,119.31,119.17,119.27,16724.0,108.4876,108.4967,108.3694,108.4604,16724.0
2016-09-23 15:20:00,119.26,119.27,119.18,119.24,21125.0,108.4513,108.4604,108.3785,108.4331,21125.0
2016-09-23 15:30:00,119.25,119.44,119.17,119.18,22753.0,108.4422,108.6149,108.3694,108.3785,22753.0
2016-09-23 15:40:00,119.17,119.21,119.04,119.11,31301.0,108.3694,108.4058,108.2512,108.3149,31301.0
2016-09-23 15:50:00,119.1,119.21,119.04,119.04,44843.0,108.3058,108.4058,108.2512,108.2512,44843.0
2016-09-26 09:30:00,119.35,119.35,118.38,118.83,28991.0,108.5331,108.5331,107.651,108.0602,28991.0
2016-09-26 09:40:00,118.82,119.15,118.73,119.06,16099.0,108.0511,108.3512,107.9693,108.2694,16099.0
2016-09-26 09:50:00,119.06,119.16,118.95,118.99,9910.0,108.2694,108.3603,108.1694,108.2057,9910.0
2016-09-26 10:00:00,118.96,119.23,118.96,119.14,8164.0,108.1784,108.424,108.1784,108.3421,8164.0
2016-09-26 10:10:00,119.14,119.26,119.12,119.17,14327.0,108.3421,108.4513,108.3239,108.3694,14327.0
2016-09-26 10:20:00,119.15,119.18,119.12,119.16,7171.0,108.3512,108.3785,108.3239,108.3603,7171.0
2016-09-26 10:30:00,119.14,119.21,119.01,119.18,19967.0,108.3421,108.4058,108.2239,108.3785,19967.0
2016-09-26 10:40:00,119.18,119.32,119.14,119.32,14310.0,108.3785,108.5058,108.3421,108.5058,14310.0
2016-09-26 10:50:00,119.32,119.46,119.32,119.43,7715.0,108.5058,108.6331,108.5058,108.6059,7715.0
2016-09-26 11:00:00,119.42,119.5,119.33,119.41,8878.0,108.5968,108.6695,108.5149,108.5877,8878.0
2016-09-26 11:10:00,119.43,119.52,119.42,119.48,10874.0,108.6059,108.6877,108.5968,108.6513,10874.0
2016-09-26 11:20:00,119.47,119.52,119.27,119.35,5926.0,108.6422,108.6877,108.4604,108.5331,5926.0
2016-09-26 11:30:00,119.36,119.36,119.14,119.34,35559.0,108.5422,108.5422,108.3421,108.524,35559.0
2016-09-26 11:40:00,119.33,119.35,119.13,119.15,15062.0,108.5149,108.5331,108.333,108.3512,15062.0
2016-09-26 11:50:00,119.14,119.22,119.1,119.22,5318.0,108.3421,108.4149,108.3058,108.4149,5318.0
2016-09-26 12:00:00,119.23,119.24,119.12,119.2,5607.0,108.424,108.4331,108.3239,108.3967,5607.0
2016-09-26 12:10:00,119.2,119.3,119.17,119.27,4490.0,108.3967,108.4876,108.3694,108.4604,4490.0
2016-09-26 12:20:00,119.25,119.29,119.21,119.29,5720.0,108.4422,108.4785,108.4058,108.4785,5720.0
2016-09-26 12:30:00,119.29,119.5,119.28,119.37,17468.0,108.4785,108.6695,108.4694,108.5513,17468.0
2016-09-26 12:40:00,119.31,119.47,119.3,119.38,6189.0,108.4967,108.6422,108.4876,108.5604,6189.0
2016-09-26 12:50:00,119.37,119.4,119.26,119.26,14278.0,108.5513,108.5786,108.4513,108.4513,14278.0
2016-09-26 13:00:00,119.29,119.31,119.17,119.18,15272.0,108.4785,108.4967,108.3694,108.3785,15272.0
2016-09-26 13:10:00,119.17,119.26,119.11,119.12,8574.0,108.3694,108.4513,108.3149,108.3239,8574.0
2016-09-26 13:20:00,119.14,119.2,119.01,119.01,7901.0,108.3421,108.3967,108.2239,108.2239,7901.0
2016-09-26 13:30:00,119.04,119.05,118.89,118.96,18901.0,108.2512,108.2603,108.1148,108.1784,18901.0
2016-09-26 13:40:00,118.96,119.02,118.95,118.95,7055.0,108.1784,108.233,108.1694,108.1694,7055.0
2016-09-26 13:50:00,118.94,119.02,118.92,118.92,6441.0,108.1603,108.233,108.1421,108.1421,6441.0
2016-09-26 14:00:00,118.97,119.04,118.92,118.98,11025.0,108.1875,108.2512,108.1421,108.1966,11025.0
2016-09-26 14:10:00,118.98,119.06,118.93,119.02,14802.0,108.1966,108.2694,108.1512,108.233,14802.0
2016-09-26 14:20:00,119.03,119.1,118.97,119.02,8508.0,108.2421,108.3058,108.1875,108.233,8508.0
2016-09-26 14:30:00,119.06,119.08,118.76,118.88,22945.0,108.2694,108.2876,107.9966,108.1057,22945.0
2016-09-26 14:40:00,118.9,119.08,118.85,119.03,32172.0,108.1239,108.2876,108.0784,108.2421,32172.0
2016-09-26 14:50:00,119.06,119.1,119.01,119.03,5754.0,108.2694,108.3058,108.2239,108.2421,5754.0
2016-09-26 15:00:00,119.06,119.22,119.01,119.16,8604.0,108.2694,108.4149,108.2239,108.3603,8604.0
2016-09-26 15:10:00,119.17,119.2,119.07,119.1,12080.0,108.3694,108.3967,108.2785,108.3058,12080.0
2016-09-26 15:20:00,119.1,119.17,119.05,119.13,10693.0,108.3058,108.3694,108.2603,108.333,10693.0
2016-09-26 15:30:00,119.14,119.25,118.99,119.05,18920.0,108.3421,108.4422,108.2057,108.2603,18920.0
2016-09-26 15:40:00,119.03,119.06,118.87,119.04,21976.0,108.2421,108.2694,108.0966,108.2512,21976.0
2016-09-26 15:50:00,119.05,119.05,118.79,118.97,100858.0,108.2603,108.2603,108.0239,108.1875,100858.0
2016-09-27 09:30:00,118.67,119.28,118.46,118.9,18587.0,107.9147,108.4694,107.7238,108.1239,18587.0
2016-09-27 09:40:00,118.93,119.23,118.93,119.19,13523.0,108.1512,108.424,108.1512,108.3876,13523.0
2016-09-27 09:50:00,119.15,119.46,119.13,119.46,15538.0,108.3512,108.6331,108.333,108.6331,15538.0
2016-09-27 10:00:00,119.43,119.63,119.38,119.46,15957.0,108.6059,108.7877,108.5604,108.6331,15957.0
2016-09-27 10:10:00,119.46,119.51,119.36,119.47,14913.0,108.6331,108.6786,108.5422,108.6422,14913.0
2016-09-27 10:20:00,119.41,119.5,119.38,119.43,12581.0,108.5877,108.6695,108.5604,108.6059,12581.0
2016-09-27 10:30:00,119.44,119.47,119.22,119.26,14006.0,108.6149,108.6422,108.4149,108.4513,14006.0
2016-09-27 10:40:00,119.23,119.39,119.19,119.34,14974.0,108.424,108.5695,108.3876,108.524,14974.0
2016-09-27 10:50:00,119.33,119.42,119.18,119.19,13107.0,108.5149,108.5968,108.3785,108.3876,13107.0
2016-09-27 11:00:00,119.19,119.28,119.12,119.26,20092.0,108.3876,108.4694,108.3239,108.4513,20092.0
2016-09-27 11:10:00,119.26,119.29,119.18,119.23,13222.0,108.4513,108.4785,108.3785,108.424,13222.0
2016-09-27 11:20:00,119.26,119.54,119.26,119.5,38200.0,108.4513,108.7059,108.4513,108.6695,38200.0
2016-09-27 11:30:00,119.47,119.61,119.45,119.61,6938.0,108.6422,108.7695,108.624,108.7695,6938.0
2016-09-27 11:40:00,119.59,119.59,119.4,119.59,11018.0,108.7514,108.7514,108.5786,108.7514,11018.0
2016-09-27 11:50:00,119.59,119.72,119.54,119.62,12527.0,108.7514,108.8696,108.7059,108.7786,12527.0
2016-09-27 12:00:00,119.62,119.74,119.62,119.64,15462.0,108.7786,108.8878,108.7786,108.7968,15462.0
2016-09-27 12:10:00,119.63,119.65,119.54,119.59,13227.0,108.7877,108.8059,108.7059,108.7514,13227.0
2016-09-27 12:20:00,119.58,119.92,119.58,119.79,16511.0,108.7423,109.0514,108.7423,108.9332,16511.0
2016-09-27 12:30:00,119.8,119.91,119.8,119.91,10237.0,108.9423,109.0423,108.9423,109.0423,10237.0
2016-09-27 12:40:00,119.91,119.92,119.83,119.87,10740.0,109.0423,109.0514,108.9696,109.006,10740.0
2016-09-27 12:50:00,119.88,119.98,119.88,119.9,7550.0,109.0151,109.106,109.0151,109.0333,7550.0
2016-09-27 13:00:00,119.9,119.98,119.87,119.87,12431.0,109.0333,109.106,109.006,109.006,12431.0
2016-09-27 13:10:00,119.86,119.94,119.78,119.93,11702.0,108.9969,109.0696,108.9241,109.0605,11702.0
2016-09-27 13:20:00,119.96,119.97,119.9,119.92,10376.0,109.0878,109.0969,109.0333,109.0514,10376.0
2016-09-27 13:30:00,119.94,119.97,119.83,119.85,7181.0,109.0696,109.0969,108.9696,108.9878,7181.0
2016-09-27 13:40:00,119.84,119.84,119.7,119.71,6528.0,108.9787,108.9787,108.8514,108.8605,6528.0
2016-09-27 13:50:00,119.73,119.77,119.65,119.7,10803.0,108.8787,108.915,108.8059,108.8514,10803.0
2016-09-27 14:00:00,119.71,119.78,119.6,119.6,10940.0,108.8605,108.9241,108.7604,108.7604,10940.0
2016-09-27 14:10:00,119.59,119.71,119.58,119.68,11552.0,108.7514,108.8605,108.7423,108.8332,11552.0
2016-09-27 14:20:00,119.69,119.74,119.64,119.66,12907.0,108.8423,108.8878,108.7968,108.815,12907.0
2016-09-27 14:30:00,119.63,119.73,119.62,119.68,12176.0,108.7877,108.8787,108.7786,108.8332,12176.0
2016-09-27 14:40:00,119.69,119.73,119.61,119.65,9260.0,108.8423,108.8787,108.7695,108.8059,9260.0
2016-09-27 14:50:00,119.64,119.75,119.63,119.69,12872.0,108.7968,108.8968,108.7877,108.8423,12872.0
2016-09-27 15:00:00,119.7,119.79,119.65,119.76,18379.0,108.8514,108.9332,108.8059,108.9059,18379.0
2016-09-27 15:10:00,119.76,119.85,119.76,119.83,21444.0,108.9059,108.9878,108.9059,108.9696,21444.0
2016-09-27 15:20:00,119.84,119.88,119.76,119.87,28167.0,108.9787,109.0151,108.9059,109.006,28167.0
2016-09-27 15:30:00,119.84,119.88,119.78,119.84,26380.0,108.9787,109.0151,108.9241,108.9787,26380.0
2016-09-27 15:40:00,119.84,120.0,119.84,119.88,37840.0,108.9787,109.1242,108.9787,109.0151,37840.0
2016-09-27 15:50:00,119.88,119.98,119.86,119.94,53396.0,109.0151,109.106,108.9969,109.0696,53396.0
2016-09-28 09:30:00,120.45,120.45,119.98,120.3,24456.0,109.5334,109.5334,109.106,109.397,24456.0
2016-09-28 09:40:00,120.31,120.4,120.18,120.31,16188.0,109.4061,109.4879,109.2879,109.4061,16188.0
2016-09-28 09:50:00,120.33,120.38,120.14,120.23,25698.0,109.4243,109.4698,109.2515,109.3333,25698.0
2016-09-28 10:00:00,120.23,120.34,120.03,120.11,22726.0,109.3333,109.4334,109.1515,109.2242,22726.0
2016-09-28 10:10:00,120.11,120.11,119.97,120.02,6772.0,109.2242,109.2242,109.0969,109.1424,6772.0
2016-09-28 10:20:00,120.01,120.18,119.98,120.13,20054.0,109.1333,109.2879,109.106,109.2424,20054.0
2016-09-28 10:30:00,120.16,120.22,120.05,120.06,4679.0,109.2697,109.3243,109.1697,109.1788,4679.0
2016-09-28 10:40:00,120.05,120.19,120.0,120.01,3891.0,109.1697,109.297,109.1242,109.1333,3891.0
2016-09-28 10:50:00,119.98,120.16,119.97,120.08,27545.0,109.106,109.2697,109.0969,109.1969,27545.0
2016-09-28 11:00:00,120.08,120.1,119.98,120.1,22485.0,109.1969,109.2151,109.106,109.2151,22485.0
2016-09-28 11:10:00,120.07,120.16,120.04,120.16,19989.0,109.1878,109.2697,109.1606,109.2697,19989.0
2016-09-28 11:20:00,120.17,120.17,120.04,120.13,4648.0,109.2788,109.2788,109.1606,109.2424,4648.0
2016-09-28 11:30:00,120.09,120.12,120.04,120.08,9396.0,109.206,109.2333,109.1606,109.1969,9396.0
2016-09-28 11:40:00,120.11,120.13,120.06,120.06,4542.0,109.2242,109.2424,109.1788,109.1788,4542.0
2016-09-28 11:50:00,120.04,120.21,120.04,120.21,14210.0,109.1606,109.3152,109.1606,109.3152,14210.0
2016-09-28 12:00:00,120.21,120.21,120.09,120.16,5967.0,109.3152,109.3152,109.206,109.2697,5967.0
2016-09-28 12:10:00,120.17,120.34,120.17,120.25,8605.0,109.2788,109.4334,109.2788,109.3515,8605.0
2016-09-28 12:20:00,120.25,120.27,120.23,120.24,3700.0,109.3515,109.3697,109.3333,109.3424,3700.0
2016-09-28 12:30:00,120.24,120.24,120.16,120.19,5369.0,109.3424,109.3424,109.2697,109.297,5369.0
2016-09-28 12:40:00,120.19,120.35,120.18,120.29,7442.0,109.297,109.4425,109.2879,109.3879,7442.0
2016-09-28 12:50:00,120.25,120.27,120.21,120.21,3309.0,109.3515,109.3697,109.3152,109.3152,3309.0
2016-09-28 13:00:00,120.21,120.25,120.15,120.2,8700.0,109.3152,109.3515,109.2606,109.3061,8700.0
2016-09-28 13:10:00,120.21,120.26,120.17,120.2,8698.0,109.3152,109.3606,109.2788,109.3061,8698.0
2016-09-28 13:20:00,120.21,120.28,120.21,120.28,10870.0,109.3152,109.3788,109.3152,109.3788,10870.0
2016-09-28 13:30:00,120.28,120.45,120.28,120.4,3732.0,109.3788,109.5334,109.3788,109.4879,3732.0
2016-09-28 13:40:00,120.4,120.51,120.4,120.51,12150.0,109.4879,109.588,109.4879,109.588,12150.0
2016-09-28 13:50:00,120.51,120.54,120.48,120.5,8119.0,109.588,109.6152,109.5607,109.5789,8119.0
2016-09-28 14:00:00,120.5,120.52,120.42,120.46,10191.0,109.5789,109.5971,109.5061,109.5425,10191.0
2016-09-28 14:10:00,120.48,120.98,120.48,120.96,22955.0,109.5607,110.0154,109.5607,109.9972,22955.0
2016-09-28 14:20:00,120.95,121.24,120.95,121.16,26176.0,109.9881,110.2518,109.9881,110.1791,26176.0
2016-09-28 14:30:00,121.16,121.44,121.16,121.22,45366.0,110.1791,110.4337,110.1791,110.2336,45366.0
2016-09-28 14:40:00,121.24,121.31,121.19,121.26,10304.0,110.2518,110.3155,110.2063,110.27,10304.0
2016-09-28 14:50:00,121.25,121.32,121.2,121.24,23424.0,110.2609,110.3246,110.2154,110.2518,23424.0
2016-09-28 15:00:00,121.23,121.23,121.07,121.09,17217.0,110.2427,110.2427,110.0972,110.1154,17217.0
2016-09-28 15:10:00,121.1,121.16,121.02,121.02,22917.0,110.1245,110.1791,110.0517,110.0517,22917.0
2016-09-28 15:20:00,121.02,121.12,121.0,121.02,23687.0,110.0517,110.1427,110.0336,110.0517,23687.0
2016-09-28 15:30:00,121.02,121.18,120.99,121.18,50159.0,110.0517,110.1972,110.0245,110.1972,50159.0
2016-09-28 15:40:00,121.18,121.36,121.18,121.32,33291.0,110.1972,110.3609,110.1972,110.3246,33291.0
2016-09-28 15:50:00,121.31,121.41,121.29,121.31,85226.0,110.3155,110.4064,110.2973,110.3155,85226.0
2016-09-29 09:30:00,121.06,121.8,120.81,121.4,38081.0,110.0881,110.7611,109.8608,110.3973,38081.0
2016-09-29 09:40:00,121.27,121.48,121.2,121.47,17729.0,110.2791,110.4701,110.2154,110.461,17729.0
2016-09-29 09:50:00,121.47,121.64,121.31,121.46,6227.0,110.461,110.6156,110.3155,110.4519,6227.0
2016-09-29 10:00:00,121.45,121.63,121.38,121.43,12507.0,110.4428,110.6065,110.3791,110.4246,12507.0
2016-09-29 10:10:00,121.4,121.48,121.3,121.46,6093.0,110.3973,110.4701,110.3064,110.4519,6093.0
2016-09-29 10:20:00,121.45,121.66,121.45,121.62,14060.0,110.4428,110.6337,110.4428,110.5974,14060.0
2016-09-29 10:30:00,121.61,121.73,121.53,121.7,14144.0,110.5883,110.6974,110.5155,110.6701,14144.0
2016-09-29 10:40:00,121.66,121.71,121.45,121.47,6975.0,110.6337,110.6792,110.4428,110.461,6975.0
2016-09-29 10:50:00,121.45,121.45,121.34,121.34,7598.0,110.4428,110.4428,110.3427,110.3427,7598.0
2016-09-29 11:00:00,121.34,121.34,121.21,121.25,10502.0,110.3427,110.3427,110.2245,110.2609,10502.0
2016-09-29 11:10:00,121.24,121.25,121.09,121.1,9627.0,110.2518,110.2609,110.1154,110.1245,9627.0
2016-09-29 11:20:00,121.1,121.34,121.1,121.34,39541.0,110.1245,110.3427,110.1245,110.3427,39541.0
2016-09-29 11:30:00,121.33,121.36,121.29,121.29,15496.0,110.3337,110.3609,110.2973,110.2973,15496.0
2016-09-29 11:40:00,121.3,121.38,121.29,121.36,22000.0,110.3064,110.3791,110.2973,110.3609,22000.0
2016-09-29 11:50:00,121.35,121.63,121.35,121.63,17078.0,110.3518,110.6065,110.3518,110.6065,17078.0
2016-09-29 12:00:00,121.64,121.74,121.6,121.74,15964.0,110.6156,110.7065,110.5792,110.7065,15964.0
2016-09-29 12:10:00,121.78,121.78,121.65,121.66,2370.0,110.7429,110.7429,110.6246,110.6337,2370.0
2016-09-29 12:20:00,121.64,121.67,121.55,121.55,5206.0,110.6156,110.6428,110.5337,110.5337,5206.0
2016-09-29 12:30:00,121.55,121.56,121.32,121.33,2363.0,110.5337,110.5428,110.3246,110.3337,2363.0
2016-09-29 12:40:00,121.32,121.32,120.95,120.95,13379.0,110.3246,110.3246,109.9881,109.9881,13379.0
2016-09-29 12:50:00,120.95,120.96,120.73,120.78,18518.0,109.9881,109.9972,109.788,109.8335,18518.0
2016-09-29 13:00:00,120.79,120.97,120.63,120.86,34390.0,109.8426,110.0063,109.6971,109.9062,34390.0
2016-09-29 13:10:00,120.92,121.01,120.74,120.77,13444.0,109.9608,110.0427,109.7971,109.8244,13444.0
2016-09-29 13:20:00,120.72,120.82,120.69,120.78,3566.0,109.7789,109.8699,109.7517,109.8335,3566.0
2016-09-29 13:30:00,120.79,120.92,120.73,120.77,12488.0,109.8426,109.9608,109.788,109.8244,12488.0
2016-09-29 13:40:00,120.76,120.76,120.55,120.63,3742.0,109.8153,109.8153,109.6243,109.6971,3742.0
2016-09-29 13:50:00,120.66,120.67,120.42,120.47,8013.0,109.7244,109.7335,109.5061,109.5516,8013.0
2016-09-29 14:00:00,120.5,120.68,120.41,120.68,14690.0,109.5789,109.7426,109.497,109.7426,14690.0
2016-09-29 14:10:00,120.68,120.89,120.65,120.85,17095.0,109.7426,109.9335,109.7153,109.8972,17095.0
2016-09-29 14:20:00,120.91,121.18,120.85,121.18,10540.0,109.9517,110.1972,109.8972,110.1972,10540.0
2016-09-29 14:30:00,121.13,121.26,121.06,121.23,8559.0,110.1518,110.27,110.0881,110.2427,8559.0
2016-09-29 14:40:00,121.24,121.24,121.1,121.19,2700.0,110.2518,110.2518,110.1245,110.2063,2700.0
2016-09-29 14:50:00,121.2,121.22,121.11,121.11,8670.0,110.2154,110.2336,110.1336,110.1336,8670.0
2016-09-29 15:00:00,121.03,121.06,120.94,121.04,7262.0,110.0608,110.0881,109.979,110.0699,7262.0
2016-09-29 15:10:00,121.04,121.13,120.98,120.98,19255.0,110.0699,110.1518,110.0154,110.0154,19255.0
2016-09-29 15:20:00,121.0,121.04,120.77,121.04,17388.0,110.0336,110.0699,109.8244,110.0699,17388.0
2016-09-29 15:30:00,121.04,121.13,120.97,121.05,13840.0,110.0699,110.1518,110.0063,110.079,13840.0
2016-09-29 15:40:00,121.05,121.09,120.89,120.93,21812.0,110.079,110.1154,109.9335,109.9699,21812.0
2016-09-29 15:50:00,120.92,120.95,120.73,120.74,48890.0,109.9608,109.9881,109.788,109.7971,48890.0
2016-09-30 09:30:00,120.83,121.24,120.7,120.96,25469.0,109.879,110.2518,109.7607,109.9972,25469.0
2016-09-30 09:40:00,120.95,121.4,120.93,121.11,14548.0,109.9881,110.3973,109.9699,110.1336,14548.0
2016-09-30 09:50:00,121.15,121.37,121.04,121.13,11626.0,110.17,110.37,110.0699,110.1518,11626.0
2016-09-30 10:00:00,121.09,121.42,121.09,121.4,11709.0,110.1154,110.4155,110.1154,110.3973,11709.0
2016-09-30 10:10:00,121.42,121.56,121.37,121.41,7156.0,110.4155,110.5428,110.37,110.4064,7156.0
2016-09-30 10:20:00,121.35,121.46,121.24,121.46,15729.0,110.3518,110.4519,110.2518,110.4519,15729.0
2016-09-30 10:30:00,121.52,121.52,121.31,121.33,5235.0,110.5064,110.5064,110.3155,110.3337,5235.0
2016-09-30 10:40:00,121.33,121.33,121.07,121.12,10300.0,110.3337,110.3337,110.0972,110.1427,10300.0
2016-09-30 10:50:00,121.1,121.3,121.1,121.29,7355.0,110.1245,110.3064,110.1245,110.2973,7355.0
2016-09-30 11:00:00,121.31,121.55,121.27,121.45,5556.0,110.3155,110.5337,110.2791,110.4428,5556.0
2016-09-30 11:10:00,121.49,121.82,121.48,121.69,14344.0,110.4791,110.7792,110.4701,110.661,14344.0
2016-09-30 11:20:00,121.74,121.8,121.65,121.74,4943.0,110.7065,110.7611,110.6246,110.7065,4943.0
2016-09-30 11:30:00,121.67,121.72,121.54,121.58,7224.0,110.6428,110.6883,110.5246,110.561,7224.0
2016-09-30 11:40:00,121.55,121.59,121.5,121.5,3454.0,110.5337,110.5701,110.4882,110.4882,3454.0
2016-09-30 11:50:00,121.5,121.64,121.5,121.62,5800.0,110.4882,110.6156,110.4882,110.5974,5800.0
2016-09-30 12:00:00,121.6,121.74,121.58,121.62,8656.0,110.5792,110.7065,110.561,110.5974,8656.0
2016-09-30 12:10:00,121.65,121.67,121.53,121.65,4000.0,110.6246,110.6428,110.5155,110.6246,4000.0
2016-09-30 12:20:00,121.65,121.8,121.65,121.79,4984.0,110.6246,110.7611,110.6246,110.752,4984.0
2016-09-30 12:30:00,121.76,121.88,121.75,121.88,3799.0,110.7247,110.8338,110.7156,110.8338,3799.0
2016-09-30 12:40:00,121.83,121.85,121.72,121.77,8228.0,110.7883,110.8065,110.6883,110.7338,8228.0
2016-09-30 12:50:00,121.73,121.84,121.72,121.73,4398.0,110.6974,110.7974,110.6883,110.6974,4398.0
2016-09-30 13:00:00,121.7,121.72,121.58,121.58,7277.0,110.6701,110.6883,110.561,110.561,7277.0
2016-09-30 13:10:00,121.58,121.64,121.56,121.58,7709.0,110.561,110.6156,110.5428,110.561,7709.0
2016-09-30 13:20:00,121.59,121.64,121.47,121.5,11976.0,110.5701,110.6156,110.461,110.4882,11976.0
2016-09-30 13:30:00,121.47,121.69,121.47,121.67,10642.0,110.461,110.661,110.461,110.6428,10642.0
2016-09-30 13:40:00,121.7,121.82,121.65,121.8,25561.0,110.6701,110.7792,110.6246,110.7611,25561.0
2016-09-30 13:50:00,121.79,121.87,121.77,121.87,7983.0,110.752,110.8247,110.7338,110.8247,7983.0
2016-09-30 14:00:00,121.84,121.95,121.82,121.88,15344.0,110.7974,110.8975,110.7792,110.8338,15344.0
2016-09-30 14:10:00,121.85,122.03,121.85,121.91,29793.0,110.8065,110.9702,110.8065,110.8611,29793.0
2016-09-30 14:20:00,121.88,122.06,121.88,122.04,12978.0,110.8338,110.9975,110.8338,110.9793,12978.0
2016-09-30 14:30:00,122.03,122.07,121.87,121.92,12909.0,110.9702,111.0066,110.8247,110.8702,12909.0
2016-09-30 14:40:00,121.95,121.96,121.87,121.92,5820.0,110.8975,110.9066,110.8247,110.8702,5820.0
2016-09-30 14:50:00,121.92,121.92,121.83,121.87,7599.0,110.8702,110.8702,110.7883,110.8247,7599.0
2016-09-30 15:00:00,121.87,121.98,121.86,121.98,9725.0,110.8247,110.9247,110.8156,110.9247,9725.0
2016-09-30 15:10:00,121.98,122.05,121.87,121.87,18870.0,110.9247,110.9884,110.8247,110.8247,18870.0
2016-09-30 15:20:00,121.89,122.0,121.88,121.89,12056.0,110.8429,110.9429,110.8338,110.8429,12056.0
2016-09-30 15:30:00,121.88,121.97,121.84,121.93,21696.0,110.8338,110.9156,110.7974,110.8793,21696.0
2016-09-30 15:40:00,121.92,122.02,121.89,121.97,63282.0,110.8702,110.9611,110.8429,110.9156,63282.0
2016-09-30 15:50:00,121.97,122.01,121.67,121.68,123584.0,110.9156,110.952,110.6428,110.6519,123584.0
2016-10-03 09:30:00,121.55,121.74,121.34,121.41,23743.0,110.5337,110.7065,110.3427,110.4064,23743.0
2016-10-03 09:40:00,121.46,121.59,121.22,121.31,12301.0,110.4519,110.5701,110.2336,110.3155,12301.0
2016-10-03 09:50:00,121.3,121.41,121.25,121.31,12277.0,110.3064,110.4064,110.2609,110.3155,12277.0
2016-10-03 10:00:00,121.32,121.68,121.16,121.26,13309.0,110.3246,110.6519,110.1791,110.27,13309.0
2016-10-03 10:10:00,121.23,121.26,121.02,121.02,14219.0,110.2427,110.27,110.0517,110.0517,14219.0
2016-10-03 10:20:00,121.03,121.03,120.81,120.88,24122.0,110.0608,110.0608,109.8608,109.9244,24122.0
2016-10-03 10:30:00,120.88,121.24,120.87,121.24,8368.0,109.9244,110.2518,109.9153,110.2518,8368.0
2016-10-03 10:40:00,121.2,121.23,121.1,121.23,19484.0,110.2154,110.2427,110.1245,110.2427,19484.0
2016-10-03 10:50:00,121.23,121.52,121.23,121.43,12247.0,110.2427,110.5064,110.2427,110.4246,12247.0
2016-10-03 11:00:00,121.41,121.46,121.29,121.33,16741.0,110.4064,110.4519,110.2973,110.3337,16741.0
2016-10-03 11:10:00,121.33,121.34,121.21,121.25,9299.0,110.3337,110.3427,110.2245,110.2609,9299.0
2016-10-03 11:20:00,121.23,121.35,121.22,121.33,8848.0,110.2427,110.3518,110.2336,110.3337,8848.0
2016-10-03 11:30:00,121.32,121.38,121.28,121.29,10542.0,110.3246,110.3791,110.2882,110.2973,10542.0
2016-10-03 11:40:00,121.29,121.38,121.28,121.36,6767.0,110.2973,110.3791,110.2882,110.3609,6767.0
2016-10-03 11:50:00,121.33,121.35,121.26,121.35,8935.0,110.3337,110.3518,110.27,110.3518,8935.0
2016-10-03 12:00:00,121.32,121.43,121.31,121.43,5647.0,110.3246,110.4246,110.3155,110.4246,5647.0
2016-10-03 12:10:00,121.4,121.45,121.37,121.42,9944.0,110.3973,110.4428,110.37,110.4155,9944.0
2016-10-03 12:20:00,121.41,121.42,121.31,121.42,9510.0,110.4064,110.4155,110.3155,110.4155,9510.0
2016-10-03 12:30:00,121.4,121.48,121.3,121.4,9201.0,110.3973,110.4701,110.3064,110.3973,9201.0
2016-10-03 12:40:00,121.42,121.5,121.41,121.5,8602.0,110.4155,110.4882,110.4064,110.4882,8602.0
2016-10-03 12:50:00,121.5,121.5,121.35,121.42,3717.0,110.4882,110.4882,110.3518,110.4155,3717.0
2016-10-03 13:00:00,121.42,121.45,121.35,121.35,4206.0,110.4155,110.4428,110.3518,110.3518,4206.0
2016-10-03 13:10:00,121.35,121.45,121.26,121.39,15601.0,110.3518,110.4428,110.27,110.3882,15601.0
2016-10-03 13:20:00,121.42,121.48,121.34,121.43,19086.0,110.4155,110.4701,110.3427,110.4246,19086.0
2016-10-03 13:30:00,121.42,121.54,121.34,121.5,10220.0,110.4155,110.5246,110.3427,110.4882,10220.0
2016-10-03 13:40:00,121.51,121.57,121.37,121.39,5292.0,110.4973,110.5519,110.37,110.3882,5292.0
2016-10-03 13:50:00,121.41,121.43,121.27,121.43,6651.0,110.4064,110.4246,110.2791,110.4246,6651.0
2016-10-03 14:00:00,121.43,121.5,121.4,121.41,5753.0,110.4246,110.4882,110.3973,110.4064,5753.0
2016-10-03 14:10:00,121.4,121.4,121.27,121.27,5030.0,110.3973,110.3973,110.2791,110.2791,5030.0
2016-10-03 14:20:00,121.28,121.35,121.24,121.25,10049.0,110.2882,110.3518,110.2518,110.2609,10049.0
2016-10-03 14:30:00,121.22,121.3,121.14,121.14,8821.0,110.2336,110.3064,110.1609,110.1609,8821.0
2016-10-03 14:40:00,121.13,121.19,121.08,121.18,9368.0,110.1518,110.2063,110.1063,110.1972,9368.0
2016-10-03 14:50:00,121.18,121.18,121.03,121.13,9932.0,110.1972,110.1972,110.0608,110.1518,9932.0
2016-10-03 15:00:00,121.15,121.16,120.98,121.0,9002.0,110.17,110.1791,110.0154,110.0336,9002.0
2016-10-03 15:10:00,121.0,121.08,120.97,121.06,10701.0,110.0336,110.1063,110.0063,110.0881,10701.0
2016-10-03 15:20:00,121.07,121.13,121.06,121.09,18367.0,110.0972,110.1518,110.0881,110.1154,18367.0
2016-10-03 15:30:00,121.07,121.19,121.06,121.14,19533.0,110.0972,110.2063,110.0881,110.1609,19533.0
2016-10-03 15:40:00,121.14,121.32,121.14,121.22,23218.0,110.1609,110.3246,110.1609,110.2336,23218.0
2016-10-03 15:50:00,121.23,121.25,121.08,121.11,56096.0,110.2427,110.2609,110.1063,110.1336,56096.0
2016-10-04 09:30:00,121.05,121.26,120.9,121.06,21784.0,110.079,110.27,109.9426,110.0881,21784.0
2016-10-04 09:40:00,121.16,121.22,120.95,121.08,8090.0,110.1791,110.2336,109.9881,110.1063,8090.0
2016-10-04 09:50:00,121.1,121.22,120.84,120.84,10888.0,110.1245,110.2336,109.8881,109.8881,10888.0
2016-10-04 10:00:00,120.89,121.03,120.64,120.73,16214.0,109.9335,110.0608,109.7062,109.788,16214.0
2016-10-04 10:10:00,120.69,120.71,120.4,120.46,10052.0,109.7517,109.7698,109.4879,109.5425,10052.0
2016-10-04 10:20:00,120.52,120.69,120.47,120.63,7173.0,109.5971,109.7517,109.5516,109.6971,7173.0
2016-10-04 10:30:00,120.58,120.74,120.58,120.74,8395.0,109.6516,109.7971,109.6516,109.7971,8395.0
2016-10-04 10:40:00,120.73,120.82,120.62,120.69,6130.0,109.788,109.8699,109.688,109.7517,6130.0
2016-10-04 10:50:00,120.67,120.67,120.46,120.47,10505.0,109.7335,109.7335,109.5425,109.5516,10505.0
2016-10-04 11:00:00,120.51,120.51,120.08,120.13,21759.0,109.588,109.588,109.1969,109.2424,21759.0
2016-10-04 11:10:00,120.07,120.12,119.87,119.89,8913.0,109.1878,109.2333,109.006,109.0242,8913.0
2016-10-04 11:20:00,119.92,120.12,119.92,120.09,13977.0,109.0514,109.2333,109.0514,109.206,13977.0
2016-10-04 11:30:00,120.09,120.45,120.07,120.18,13898.0,109.206,109.5334,109.1878,109.2879,13898.0
2016-10-04 11:40:00,120.19,120.28,120.06,120.23,11898.0,109.297,109.3788,109.1788,109.3333,11898.0
2016-10-04 11:50:00,120.23,120.31,120.01,120.11,35862.0,109.3333,109.4061,109.1333,109.2242,35862.0
2016-10-04 12:00:00,120.07,120.23,120.07,120.1,10909.0,109.1878,109.3333,109.1878,109.2151,10909.0
2016-10-04 12:10:00,120.09,120.27,120.02,120.22,7862.0,109.206,109.3697,109.1424,109.3243,7862.0
2016-10-04 12:20:00,120.22,120.27,120.15,120.21,5215.0,109.3243,109.3697,109.2606,109.3152,5215.0
2016-10-04 12:30:00,120.22,120.25,120.04,120.22,5303.0,109.3243,109.3515,109.1606,109.3243,5303.0
2016-10-04 12:40:00,120.2,120.22,120.03,120.05,6654.0,109.3061,109.3243,109.1515,109.1697,6654.0
2016-10-04 12:50:00,120.05,120.15,120.0,120.08,17195.0,109.1697,109.2606,109.1242,109.1969,17195.0
2016-10-04 13:00:00,120.07,120.09,119.92,119.97,15077.0,109.1878,109.206,109.0514,109.0969,15077.0
2016-10-04 13:10:00,119.96,119.99,119.94,119.96,5126.0,109.0878,109.1151,109.0696,109.0878,5126.0
2016-10-04 13:20:00,119.98,120.0,119.69,119.83,8463.0,109.106,109.1242,108.8423,108.9696,8463.0
2016-10-04 13:30:00,119.84,119.88,119.82,119.87,10611.0,108.9787,109.0151,108.9605,109.006,10611.0
2016-10-04 13:40:00,119.86,119.87,119.76,119.85,5379.0,108.9969,109.006,108.9059,108.9878,5379.0
2016-10-04 13:50:00,119.85,119.87,119.76,119.76,5775.0,108.9878,109.006,108.9059,108.9059,5775.0
2016-10-04 14:00:00,119.77,119.87,119.74,119.85,15445.0,108.915,109.006,108.8878,108.9878,15445.0
2016-10-04 14:10:00,119.84,119.96,119.83,119.91,16915.0,108.9787,109.0878,108.9696,109.0423,16915.0
2016-10-04 14:20:00,119.92,119.94,119.81,119.85,19774.0,109.0514,109.0696,108.9514,108.9878,19774.0
2016-10-04 14:30:00,119.86,119.98,119.86,119.93,7562.0,108.9969,109.106,108.9969,109.0605,7562.0
2016-10-04 14:40:00,119.92,120.0,119.9,119.92,14213.0,109.0514,109.1242,109.0333,109.0514,14213.0
2016-10-04 14:50:00,119.92,120.0,119.91,119.99,25112.0,109.0514,109.1242,109.0423,109.1151,25112.0
2016-10-04 15:00:00,119.96,120.05,119.93,120.03,24451.0,109.0878,109.1697,109.0605,109.1515,24451.0
2016-10-04 15:10:00,120.04,120.08,120.01,120.03,14289.0,109.1606,109.1969,109.1333,109.1515,14289.0
2016-10-04 15:20:00,120.04,120.19,119.98,120.19,23979.0,109.1606,109.297,109.106,109.297,23979.0
2016-10-04 15:30:00,120.16,120.26,120.1,120.19,37369.0,109.2697,109.3606,109.2151,109.297,37369.0
2016-10-04 15:40:00,120.2,120.26,120.1,120.21,63856.0,109.3061,109.3606,109.2151,109.3152,63856.0
2016-10-04 15:50:00,120.21,120.29,120.1,120.18,87291.0,109.3152,109.3879,109.2151,109.2879,87291.0
2016-10-05 09:30:00,120.23,120.58,120.23,120.45,23281.0,109.3333,109.6516,109.3333,109.5334,23281.0
2016-10-05 09:40:00,120.46,120.63,120.43,120.47,5186.0,109.5425,109.6971,109.5152,109.5516,5186.0
2016-10-05 09:50:00,120.39,120.67,120.27,120.64,10236.0,109.4788,109.7335,109.3697,109.7062,10236.0
2016-10-05 10:00:00,120.7,120.72,120.5,120.66,13650.0,109.7607,109.7789,109.5789,109.7244,13650.0
2016-10-05 10:10:00,120.63,120.66,120.46,120.46,8854.0,109.6971,109.7244,109.5425,109.5425,8854.0
2016-10-05 10:20:00,120.5,120.54,120.41,120.54,4904.0,109.5789,109.6152,109.497,109.6152,4904.0
2016-10-05 10:30:00,120.55,120.73,120.43,120.66,7074.0,109.6243,109.788,109.5152,109.7244,7074.0
2016-10-05 10:40:00,120.72,120.72,120.47,120.47,6309.0,109.7789,109.7789,109.5516,109.5516,6309.0
2016-10-05 10:50:00,120.5,120.56,120.33,120.56,15097.0,109.5789,109.6334,109.4243,109.6334,15097.0
2016-10-05 11:00:00,120.56,120.64,120.55,120.57,13402.0,109.6334,109.7062,109.6243,109.6425,13402.0
2016-10-05 11:10:00,120.6,120.6,120.4,120.41,8029.0,109.6698,109.6698,109.4879,109.497,8029.0
2016-10-05 11:20:00,120.42,120.52,120.42,120.52,2932.0,109.5061,109.5971,109.5061,109.5971,2932.0
2016-10-05 11:30:00,120.52,120.72,120.51,120.67,10816.0,109.5971,109.7789,109.588,109.7335,10816.0
2016-10-05 11:40:00,120.67,120.73,120.66,120.7,8392.0,109.7335,109.788,109.7244,109.7607,8392.0
2016-10-05 11:50:00,120.66,120.75,120.66,120.71,8092.0,109.7244,109.8062,109.7244,109.7698,8092.0
2016-10-05 12:00:00,120.72,120.97,120.72,120.9,19816.0,109.7789,110.0063,109.7789,109.9426,19816.0
2016-10-05 12:10:00,120.91,120.93,120.81,120.81,6067.0,109.9517,109.9699,109.8608,109.8608,6067.0
2016-10-05 12:20:00,120.82,120.82,120.7,120.79,14887.0,109.8699,109.8699,109.7607,109.8426,14887.0
2016-10-05 12:30:00,120.81,120.89,120.81,120.87,5352.0,109.8608,109.9335,109.8608,109.9153,5352.0
2016-10-05 12:40:00,120.88,120.93,120.81,120.84,8771.0,109.9244,109.9699,109.8608,109.8881,8771.0
2016-10-05 12:50:00,120.86,120.87,120.77,120.77,6953.0,109.9062,109.9153,109.8244,109.8244,6953.0
2016-10-05 13:00:00,120.75,120.84,120.75,120.81,8251.0,109.8062,109.8881,109.8062,109.8608,8251.0
2016-10-05 13:10:00,120.8,120.8,120.61,120.65,9579.0,109.8517,109.8517,109.6789,109.7153,9579.0
2016-10-05 13:20:00,120.65,120.66,120.48,120.5,18576.0,109.7153,109.7244,109.5607,109.5789,18576.0
2016-10-05 13:30:00,120.5,120.62,120.47,120.6,5814.0,109.5789,109.688,109.5516,109.6698,5814.0
2016-10-05 13:40:00,120.61,120.67,120.61,120.63,8819.0,109.6789,109.7335,109.6789,109.6971,8819.0
2016-10-05 13:50:00,120.63,120.65,120.46,120.46,8984.0,109.6971,109.7153,109.5425,109.5425,8984.0
2016-10-05 14:00:00,120.46,120.56,120.46,120.51,7194.0,109.5425,109.6334,109.5425,109.588,7194.0
2016-10-05 14:10:00,120.5,120.51,120.43,120.43,14000.0,109.5789,109.588,109.5152,109.5152,14000.0
2016-10-05 14:20:00,120.46,120.51,120.4,120.4,4356.0,109.5425,109.588,109.4879,109.4879,4356.0
2016-10-05 14:30:00,120.38,120.41,120.31,120.31,16263.0,109.4698,109.497,109.4061,109.4061,16263.0
2016-10-05 14:40:00,120.33,120.36,120.26,120.34,5045.0,109.4243,109.4516,109.3606,109.4334,5045.0
2016-10-05 14:50:00,120.31,120.33,120.23,120.24,20338.0,109.4061,109.4243,109.3333,109.3424,20338.0
2016-10-05 15:00:00,120.26,120.34,120.26,120.3,6661.0,109.3606,109.4334,109.3606,109.397,6661.0
2016-10-05 15:10:00,120.3,120.31,120.06,120.1,16267.0,109.397,109.4061,109.1788,109.2151,16267.0
2016-10-05 15:20:00,120.07,120.07,119.89,119.92,17217.0,109.1878,109.1878,109.0242,109.0514,17217.0
2016-10-05 15:30:00,119.92,120.09,119.92,120.05,19176.0,109.0514,109.206,109.0514,109.1697,19176.0
2016-10-05 15:40:00,120.05,120.1,119.99,120.02,23328.0,109.1697,109.2151,109.1151,109.1424,23328.0
2016-10-05 15:50:00,120.02,120.06,119.96,120.02,35948.0,109.1424,109.1788,109.0878,109.1424,35948.0
2016-10-06 09:30:00,119.74,120.26,119.43,119.54,12218.0,108.8878,109.3606,108.6059,108.7059,12218.0
2016-10-06 09:40:00,119.42,119.71,119.28,119.7,5258.0,108.5968,108.8605,108.4694,108.8514,5258.0
2016-10-06 09:50:00,119.65,119.68,119.49,119.62,6684.0,108.8059,108.8332,108.6604,108.7786,6684.0
2016-10-06 10:00:00,119.52,119.77,119.51,119.51,6322.0,108.6877,108.915,108.6786,108.6786,6322.0
2016-10-06 10:10:00,119.51,119.69,119.47,119.65,5100.0,108.6786,108.8423,108.6422,108.8059,5100.0
2016-10-06 10:20:00,119.69,119.72,119.5,119.61,5577.0,108.8423,108.8696,108.6695,108.7695,5577.0
2016-10-06 10:30:00,119.57,119.63,119.53,119.63,6520.0,108.7332,108.7877,108.6968,108.7877,6520.0
2016-10-06 10:40:00,119.63,119.67,119.58,119.61,8754.0,108.7877,108.8241,108.7423,108.7695,8754.0
2016-10-06 10:50:00,119.6,119.72,119.59,119.66,13402.0,108.7604,108.8696,108.7514,108.815,13402.0
2016-10-06 11:00:00,119.7,119.72,119.5,119.5,10152.0,108.8514,108.8696,108.6695,108.6695,10152.0
2016-10-06 11:10:00,119.5,119.61,119.48,119.6,13340.0,108.6695,108.7695,108.6513,108.7604,13340.0
2016-10-06 11:20:00,119.6,120.02,119.6,120.02,7418.0,108.7604,109.1424,108.7604,109.1424,7418.0
2016-10-06 11:30:00,120.02,120.03,119.89,119.93,4467.0,109.1424,109.1515,109.0242,109.0605,4467.0
2016-10-06 11:40:00,119.99,120.19,119.99,120.19,600.0,109.1151,109.297,109.1151,109.297,600.0
2016-10-06 11:50:00,120.21,120.26,120.09,120.09,5104.0,109.3152,109.3606,109.206,109.206,5104.0
2016-10-06 12:00:00,120.11,120.34,120.08,120.08,8345.0,109.2242,109.4334,109.1969,109.1969,8345.0
2016-10-06 12:10:00,120.11,120.11,120.03,120.08,4352.0,109.2242,109.2242,109.1515,109.1969,4352.0
2016-10-06 12:20:00,120.07,120.34,120.07,120.31,9535.0,109.1878,109.4334,109.1878,109.4061,9535.0
2016-10-06 12:30:00,120.34,120.39,120.3,120.37,4500.0,109.4334,109.4788,109.397,109.4607,4500.0
2016-10-06 12:40:00,120.39,120.46,120.36,120.42,3950.0,109.4788,109.5425,109.4516,109.5061,3950.0
2016-10-06 12:50:00,120.45,120.54,120.41,120.45,8185.0,109.5334,109.6152,109.497,109.5334,8185.0
2016-10-06 13:00:00,120.41,120.47,120.37,120.46,4798.0,109.497,109.5516,109.4607,109.5425,4798.0
2016-10-06 13:10:00,120.44,120.51,120.41,120.46,7026.0,109.5243,109.588,109.497,109.5425,7026.0
2016-10-06 13:20:00,120.45,120.52,120.37,120.52,7548.0,109.5334,109.5971,109.4607,109.5971,7548.0
2016-10-06 13:30:00,120.51,120.6,120.48,120.57,9670.0,109.588,109.6698,109.5607,109.6425,9670.0
2016-10-06 13:40:00,120.58,120.65,120.53,120.63,7008.0,109.6516,109.7153,109.6062,109.6971,7008.0
2016-10-06 13:50:00,120.62,120.87,120.61,120.79,19007.0,109.688,109.9153,109.6789,109.8426,19007.0
2016-10-06 14:00:00,120.79,120.93,120.76,120.81,8416.0,109.8426,109.9699,109.8153,109.8608,8416.0
2016-10-06 14:10:00,120.81,120.97,120.8,120.86,6534.0,109.8608,110.0063,109.8517,109.9062,6534.0
2016-10-06 14:20:00,120.85,120.89,120.81,120.82,9057.0,109.8972,109.9335,109.8608,109.8699,9057.0
2016-10-06 14:30:00,120.88,120.88,120.67,120.74,13679.0,109.9244,109.9244,109.7335,109.7971,13679.0
2016-10-06 14:40:00,120.69,120.7,120.54,120.54,13659.0,109.7517,109.7607,109.6152,109.6152,13659.0
2016-10-06 14:50:00,120.56,120.6,120.5,120.6,9425.0,109.6334,109.6698,109.5789,109.6698,9425.0
2016-10-06 15:00:00,120.58,120.6,120.49,120.54,16609.0,109.6516,109.6698,109.5698,109.6152,16609.0
2016-10-06 15:10:00,120.53,120.56,120.45,120.45,9292.0,109.6062,109.6334,109.5334,109.5334,9292.0
2016-10-06 15:20:00,120.45,120.54,120.45,120.51,12612.0,109.5334,109.6152,109.5334,109.588,12612.0
2016-10-06 15:30:00,120.49,120.55,120.46,120.51,21525.0,109.5698,109.6243,109.5425,109.588,21525.0
2016-10-06 15:40:00,120.52,120.55,120.45,120.5,37726.0,109.5971,109.6243,109.5334,109.5789,37726.0
2016-10-06 15:50:00,120.49,120.56,120.4,120.56,52338.0,109.5698,109.6334,109.4879,109.6334,52338.0
2016-10-07 09:30:00,120.49,120.49,119.33,119.86,24887.0,109.5698,109.5698,108.5149,108.9969,24887.0
2016-10-07 09:40:00,119.88,119.88,119.32,119.42,7444.0,109.0151,109.0151,108.5058,108.5968,7444.0
2016-10-07 09:50:00,119.4,119.52,119.31,119.46,7909.0,108.5786,108.6877,108.4967,108.6331,7909.0
2016-10-07 10:00:00,119.47,119.61,119.4,119.53,3774.0,108.6422,108.7695,108.5786,108.6968,3774.0
2016-10-07 10:10:00,119.5,119.52,119.18,119.18,7620.0,108.6695,108.6877,108.3785,108.3785,7620.0
2016-10-07 10:20:00,119.17,119.32,119.09,119.2,8401.0,108.3694,108.5058,108.2967,108.3967,8401.0
2016-10-07 10:30:00,119.23,119.26,119.13,119.17,4998.0,108.424,108.4513,108.333,108.3694,4998.0
2016-10-07 10:40:00,119.27,119.31,119.18,119.3,2000.0,108.4604,108.4967,108.3785,108.4876,2000.0
2016-10-07 10:50:00,119.33,119.37,119.09,119.11,5210.0,108.5149,108.5513,108.2967,108.3149,5210.0
2016-10-07 11:00:00,119.14,119.33,119.14,119.33,5085.0,108.3421,108.5149,108.3421,108.5149,5085.0
2016-10-07 11:10:00,119.3,119.3,119.1,119.14,5664.0,108.4876,108.4876,108.3058,108.3421,5664.0
2016-10-07 11:20:00,119.15,119.2,119.09,119.14,7693.0,108.3512,108.3967,108.2967,108.3421,7693.0
2016-10-07 11:30:00,119.15,119.18,118.93,118.96,8382.0,108.3512,108.3785,108.1512,108.1784,8382.0
2016-10-07 11:40:00,118.85,118.85,118.64,118.71,11279.0,108.0784,108.0784,107.8875,107.9511,11279.0
2016-10-07 11:50:00,118.74,118.86,118.67,118.84,3050.0,107.9784,108.0875,107.9147,108.0693,3050.0
2016-10-07 12:00:00,118.82,119.01,118.77,118.92,5078.0,108.0511,108.2239,108.0057,108.1421,5078.0
2016-10-07 12:10:00,118.9,118.96,118.87,118.89,2698.0,108.1239,108.1784,108.0966,108.1148,2698.0
2016-10-07 12:20:00,118.85,118.91,118.78,118.89,3550.0,108.0784,108.133,108.0148,108.1148,3550.0
2016-10-07 12:30:00,118.89,118.91,118.79,118.82,3296.0,108.1148,108.133,108.0239,108.0511,3296.0
2016-10-07 12:40:00,118.82,118.91,118.73,118.91,4325.0,108.0511,108.133,107.9693,108.133,4325.0
2016-10-07 12:50:00,118.87,118.87,118.7,118.79,5137.0,108.0966,108.0966,107.942,108.0239,5137.0
2016-10-07 13:00:00,118.8,118.8,118.64,118.76,5595.0,108.0329,108.0329,107.8875,107.9966,5595.0
2016-10-07 13:10:00,118.79,118.81,118.75,118.77,3041.0,108.0239,108.042,107.9875,108.0057,3041.0
2016-10-07 13:20:00,118.78,118.96,118.71,118.96,3227.0,108.0148,108.1784,107.9511,108.1784,3227.0
2016-10-07 13:30:00,119.01,119.1,118.97,119.1,4234.0,108.2239,108.3058,108.1875,108.3058,4234.0
2016-10-07 13:40:00,119.12,119.14,118.97,119.04,3641.0,108.3239,108.3421,108.1875,108.2512,3641.0
2016-10-07 13:50:00,119.07,119.09,118.98,119.04,3595.0,108.2785,108.2967,108.1966,108.2512,3595.0
2016-10-07 14:00:00,119.09,119.13,118.97,119.0,6816.0,108.2967,108.333,108.1875,108.2148,6816.0
2016-10-07 14:10:00,119.04,119.21,119.03,119.06,5728.0,108.2512,108.4058,108.2421,108.2694,5728.0
2016-10-07 14:20:00,119.07,119.17,119.06,119.13,8237.0,108.2785,108.3694,108.2694,108.333,8237.0
2016-10-07 14:30:00,119.14,119.38,119.14,119.26,8954.0,108.3421,108.5604,108.3421,108.4513,8954.0
2016-10-07 14:40:00,119.26,119.37,119.26,119.26,6863.0,108.4513,108.5513,108.4513,108.4513,6863.0
2016-10-07 14:50:00,119.26,119.3,119.22,119.24,6510.0,108.4513,108.4876,108.4149,108.4331,6510.0
2016-10-07 15:00:00,119.23,119.24,119.11,119.14,10973.0,108.424,108.4331,108.3149,108.3421,10973.0
2016-10-07 15:10:00,119.15,119.21,119.09,119.12,8319.0,108.3512,108.4058,108.2967,108.3239,8319.0
2016-10-07 15:20:00,119.13,119.17,119.09,119.12,10863.0,108.333,108.3694,108.2967,108.3239,10863.0
2016-10-07 15:30:00,119.12,119.18,119.06,119.06,16986.0,108.3239,108.3785,108.2694,108.2694,16986.0
2016-10-07 15:40:00,119.05,119.16,119.04,119.05,21651.0,108.2603,108.3603,108.2512,108.2603,21651.0
2016-10-07 15:50:00,119.05,119.21,119.0,119.02,61790.0,108.2603,108.4058,108.2148,108.233,61790.0
2016-10-10 09:30:00,119.67,119.96,119.4,119.95,10268.0,108.8241,109.0878,108.5786,109.0787,10268.0
2016-10-10 09:40:00,119.96,120.0,119.76,119.86,7548.0,109.0878,109.1242,108.9059,108.9969,7548.0
2016-10-10 09:50:00,119.84,119.95,119.71,119.85,10183.0,108.9787,109.0787,108.8605,108.9878,10183.0
2016-10-10 10:00:00,119.84,119.92,119.77,119.9,3971.0,108.9787,109.0514,108.915,109.0333,3971.0
2016-10-10 10:10:00,119.92,120.0,119.89,119.89,5602.0,109.0514,109.1242,109.0242,109.0242,5602.0
2016-10-10 10:20:00,119.87,119.9,119.79,119.84,7457.0,109.006,109.0333,108.9332,108.9787,7457.0
2016-10-10 10:30:00,119.86,119.87,119.74,119.77,4600.0,108.9969,109.006,108.8878,108.915,4600.0
2016-10-10 10:40:00,119.76,119.85,119.56,119.61,11304.0,108.9059,108.9878,108.7241,108.7695,11304.0
2016-10-10 10:50:00,119.58,119.66,119.55,119.63,4304.0,108.7423,108.815,108.715,108.7877,4304.0
2016-10-10 11:00:00,119.62,119.62,119.53,119.56,11421.0,108.7786,108.7786,108.6968,108.7241,11421.0
2016-10-10 11:10:00,119.58,119.59,119.44,119.47,8551.0,108.7423,108.7514,108.6149,108.6422,8551.0
2016-10-10 11:20:00,119.43,119.51,119.43,119.46,6728.0,108.6059,108.6786,108.6059,108.6331,6728.0
2016-10-10 11:30:00,119.46,119.48,119.39,119.41,5183.0,108.6331,108.6513,108.5695,108.5877,5183.0
2016-10-10 11:40:00,119.45,119.48,119.43,119.45,2105.0,108.624,108.6513,108.6059,108.624,2105.0
2016-10-10 11:50:00,119.51,119.53,119.39,119.4,6224.0,108.6786,108.6968,108.5695,108.5786,6224.0
2016-10-10 12:00:00,119.37,119.41,119.3,119.35,2800.0,108.5513,108.5877,108.4876,108.5331,2800.0
2016-10-10 12:10:00,119.36,119.36,119.29,119.34,2477.0,108.5422,108.5422,108.4785,108.524,2477.0
2016-10-10 12:20:00,119.32,119.32,119.17,119.26,4673.0,108.5058,108.5058,108.3694,108.4513,4673.0
2016-10-10 12:30:00,119.28,119.32,119.23,119.28,3986.0,108.4694,108.5058,108.424,108.4694,3986.0
2016-10-10 12:40:00,119.29,119.38,119.25,119.38,3612.0,108.4785,108.5604,108.4422,108.5604,3612.0
2016-10-10 12:50:00,119.36,119.37,119.25,119.27,3033.0,108.5422,108.5513,108.4422,108.4604,3033.0
2016-10-10 13:00:00,119.27,119.36,119.27,119.32,6987.0,108.4604,108.5422,108.4604,108.5058,6987.0
2016-10-10 13:10:00,119.33,119.36,119.27,119.28,3078.0,108.5149,108.5422,108.4604,108.4694,3078.0
2016-10-10 13:20:00,119.26,119.28,119.2,119.23,3720.0,108.4513,108.4694,108.3967,108.424,3720.0
2016-10-10 13:30:00,119.23,119.3,119.13,119.17,13511.0,108.424,108.4876,108.333,108.3694,13511.0
2016-10-10 13:40:00,119.16,119.17,119.01,119.04,8249.0,108.3603,108.3694,108.2239,108.2512,8249.0
2016-10-10 13:50:00,119.0,119.09,118.99,119.09,5555.0,108.2148,108.2967,108.2057,108.2967,5555.0
2016-10-10 14:00:00,119.08,119.17,119.07,119.07,6569.0,108.2876,108.3694,108.2785,108.2785,6569.0
2016-10-10 14:10:00,119.1,119.12,118.98,119.12,8902.0,108.3058,108.3239,108.1966,108.3239,8902.0
2016-10-10 14:20:00,119.13,119.2,119.1,119.11,12790.0,108.333,108.3967,108.3058,108.3149,12790.0
2016-10-10 14:30:00,119.11,119.21,119.11,119.19,3626.0,108.3149,108.4058,108.3149,108.3876,3626.0
2016-10-10 14:40:00,119.18,119.18,119.07,119.11,8207.0,108.3785,108.3785,108.2785,108.3149,8207.0
2016-10-10 14:50:00,119.12,119.21,119.12,119.21,7011.0,108.3239,108.4058,108.3239,108.4058,7011.0
2016-10-10 15:00:00,119.2,119.25,119.17,119.19,14329.0,108.3967,108.4422,108.3694,108.3876,14329.0
2016-10-10 15:10:00,119.21,119.21,119.1,119.15,10356.0,108.4058,108.4058,108.3058,108.3512,10356.0
2016-10-10 15:20:00,119.16,119.21,119.11,119.2,13783.0,108.3603,108.4058,108.3149,108.3967,13783.0
2016-10-10 15:30:00,119.19,119.2,119.06,119.07,13756.0,108.3876,108.3967,108.2694,108.2785,13756.0
2016-10-10 15:40:00,119.07,119.19,119.06,119.11,25404.0,108.2785,108.3876,108.2694,108.3149,25404.0
2016-10-10 15:50:00,119.11,119.14,119.05,119.07,42417.0,108.3149,108.3421,108.2603,108.2785,42417.0
2016-10-11 09:30:00,118.48,119.14,118.16,118.27,18962.0,107.742,108.3421,107.451,107.551,18962.0
2016-10-11 09:40:00,118.19,118.28,118.01,118.05,7906.0,107.4782,107.5601,107.3145,107.3509,7906.0
2016-10-11 09:50:00,118.0,118.15,117.9,118.1,6767.0,107.3055,107.4419,107.2145,107.3964,6767.0
2016-10-11 10:00:00,118.13,118.16,118.03,118.07,12332.0,107.4237,107.451,107.3327,107.3691,12332.0
2016-10-11 10:10:00,118.1,118.1,117.72,117.75,10147.0,107.3964,107.3964,107.0508,107.0781,10147.0
2016-10-11 10:20:00,117.72,117.81,117.7,117.73,7052.0,107.0508,107.1327,107.0326,107.0599,7052.0
2016-10-11 10:30:00,117.74,117.84,117.73,117.84,10558.0,107.069,107.16,107.0599,107.16,10558.0
2016-10-11 10:40:00,117.89,117.89,117.65,117.68,11480.0,107.2054,107.2054,106.9872,107.0145,11480.0
2016-10-11 10:50:00,117.67,117.67,117.5,117.55,12920.0,107.0054,107.0054,106.8508,106.8962,12920.0
2016-10-11 11:00:00,117.54,117.55,117.26,117.26,21981.0,106.8871,106.8962,106.6325,106.6325,21981.0
2016-10-11 11:10:00,117.27,117.3,117.13,117.23,12926.0,106.6416,106.6689,106.5143,106.6052,12926.0
2016-10-11 11:20:00,117.14,117.32,116.92,116.95,15539.0,106.5234,106.6871,106.3233,106.3506,15539.0
2016-10-11 11:30:00,116.97,117.11,116.97,117.08,10869.0,106.3688,106.4961,106.3688,106.4688,10869.0
2016-10-11 11:40:00,117.1,117.19,116.99,116.99,6243.0,106.487,106.5689,106.387,106.387,6243.0
2016-10-11 11:50:00,116.97,117.06,116.85,117.03,10851.0,106.3688,106.4506,106.2597,106.4234,10851.0
2016-10-11 12:00:00,117.02,117.13,117.02,117.11,7403.0,106.4143,106.5143,106.4143,106.4961,7403.0
2016-10-11 12:10:00,117.11,117.24,117.02,117.24,9783.0,106.4961,106.6143,106.4143,106.6143,9783.0
2016-10-11 12:20:00,117.24,117.24,117.12,117.13,7484.0,106.6143,106.6143,106.5052,106.5143,7484.0
2016-10-11 12:30:00,117.1,117.26,117.06,117.26,8704.0,106.487,106.6325,106.4506,106.6325,8704.0
2016-10-11 12:40:00,117.26,117.36,117.26,117.27,9832.0,106.6325,106.7235,106.6325,106.6416,9832.0
2016-10-11 12:50:00,117.27,117.27,117.15,117.16,16245.0,106.6416,106.6416,106.5325,106.5416,16245.0
2016-10-11 13:00:00,117.16,117.16,116.95,117.0,12342.0,106.5416,106.5416,106.3506,106.3961,12342.0
2016-10-11 13:10:00,116.92,116.93,116.67,116.79,12145.0,106.3233,106.3324,106.096,106.2051,12145.0
2016-10-11 13:20:00,116.76,116.89,116.76,116.89,10067.0,106.1778,106.2961,106.1778,106.2961,10067.0
2016-10-11 13:30:00,116.89,116.97,116.84,116.9,14272.0,106.2961,106.3688,106.2506,106.3051,14272.0
2016-10-11 13:40:00,116.9,116.91,116.75,116.75,6492.0,106.3051,106.3142,106.1687,106.1687,6492.0
2016-10-11 13:50:00,116.76,116.78,116.63,116.63,10373.0,106.1778,106.196,106.0596,106.0596,10373.0
2016-10-11 14:00:00,116.65,116.75,116.61,116.71,10551.0,106.0778,106.1687,106.0414,106.1324,10551.0
2016-10-11 14:10:00,116.71,116.77,116.52,116.58,18619.0,106.1324,106.1869,105.9596,106.0142,18619.0
2016-10-11 14:20:00,116.58,116.61,116.5,116.59,13624.0,106.0142,106.0414,105.9414,106.0232,13624.0
2016-10-11 14:30:00,116.6,116.62,116.5,116.51,14400.0,106.0323,106.0505,105.9414,105.9505,14400.0
2016-10-11 14:40:00,116.54,116.72,116.5,116.67,14610.0,105.9778,106.1415,105.9414,106.096,14610.0
2016-10-11 14:50:00,116.63,116.66,116.55,116.57,16302.0,106.0596,106.0869,105.9869,106.0051,16302.0
2016-10-11 15:00:00,116.58,116.68,116.55,116.6,21110.0,106.0142,106.1051,105.9869,106.0323,21110.0
2016-10-11 15:10:00,116.6,116.76,116.56,116.76,25507.0,106.0323,106.1778,105.996,106.1778,25507.0
2016-10-11 15:20:00,116.79,116.91,116.79,116.82,23029.0,106.2051,106.3142,106.2051,106.2324,23029.0
2016-10-11 15:30:00,116.83,117.11,116.83,117.11,40454.0,106.2415,106.4961,106.2415,106.4961,40454.0
2016-10-11 15:40:00,117.12,117.27,117.08,117.25,41016.0,106.5052,106.6416,106.4688,106.6234,41016.0
2016-10-11 15:50:00,117.24,117.24,117.06,117.17,78145.0,106.6143,106.6143,106.4506,106.5507,78145.0
2016-10-12 09:30:00,117.0,117.06,116.83,116.96,23332.0,106.3961,106.4506,106.2415,106.3597,23332.0
2016-10-12 09:40:00,116.94,116.95,116.71,116.9,4690.0,106.3415,106.3506,106.1324,106.3051,4690.0
2016-10-12 09:50:00,116.91,117.02,116.91,116.96,15922.0,106.3142,106.4143,106.3142,106.3597,15922.0
2016-10-12 10:00:00,116.91,117.2,116.91,117.09,10294.0,106.3142,106.578,106.3142,106.4779,10294.0
2016-10-12 10:10:00,117.04,117.11,117.01,117.04,4834.0,106.4325,106.4961,106.4052,106.4325,4834.0
2016-10-12 10:20:00,117.05,117.2,117.01,117.2,2557.0,106.4416,106.578,106.4052,106.578,2557.0
2016-10-12 10:30:00,117.14,117.16,116.97,117.02,84446.0,106.5234,106.5416,106.3688,106.4143,84446.0
2016-10-12 10:40:00,117.06,117.06,116.89,116.89,4463.0,106.4506,106.4506,106.2961,106.2961,4463.0
2016-10-12 10:50:00,116.89,116.89,116.76,116.77,7172.0,106.2961,106.2961,106.1778,106.1869,7172.0
2016-10-12 11:00:00,116.83,116.91,116.83,116.9,5232.0,106.2415,106.3142,106.2415,106.3051,5232.0
2016-10-12 11:10:00,116.92,116.92,116.8,116.8,10483.0,106.3233,106.3233,106.2142,106.2142,10483.0
2016-10-12 11:20:00,116.84,116.94,116.8,116.92,5519.0,106.2506,106.3415,106.2142,106.3233,5519.0
2016-10-12 11:30:00,116.96,117.03,116.89,116.9,23671.0,106.3597,106.4234,106.2961,106.3051,23671.0
2016-10-12 11:40:00,116.88,116.88,116.74,116.76,12151.0,106.287,106.287,106.1597,106.1778,12151.0
2016-10-12 11:50:00,116.73,116.78,116.68,116.7,5576.0,106.1506,106.196,106.1051,106.1233,5576.0
2016-10-12 12:00:00,116.72,116.84,116.71,116.83,22280.0,106.1415,106.2506,106.1324,106.2415,22280.0
2016-10-12 12:10:00,116.87,116.88,116.82,116.85,7304.0,106.2779,106.287,106.2324,106.2597,7304.0
2016-10-12 12:20:00,116.86,116.97,116.86,116.92,20099.0,106.2688,106.3688,106.2688,106.3233,20099.0
2016-10-12 12:30:00,116.92,116.98,116.84,116.93,40383.0,106.3233,106.3779,106.2506,106.3324,40383.0
2016-10-12 12:40:00,116.94,117.0,116.92,116.95,8956.0,106.3415,106.3961,106.3233,106.3506,8956.0
2016-10-12 12:50:00,116.94,116.94,116.9,116.92,7999.0,106.3415,106.3415,106.3051,106.3233,7999.0
2016-10-12 13:00:00,116.93,116.97,116.9,116.97,10238.0,106.3324,106.3688,106.3051,106.3688,10238.0
2016-10-12 13:10:00,116.98,117.09,116.97,117.08,12306.0,106.3779,106.4779,106.3688,106.4688,12306.0
2016-10-12 13:20:00,117.09,117.22,117.09,117.22,13841.0,106.4779,106.5961,106.4779,106.5961,13841.0
2016-10-12 13:30:00,117.22,117.3,117.22,117.28,8397.0,106.5961,106.6689,106.5961,106.6507,8397.0
2016-10-12 13:40:00,117.3,117.43,117.3,117.39,7981.0,106.6689,106.7871,106.6689,106.7507,7981.0
2016-10-12 13:50:00,117.38,117.49,117.36,117.46,11499.0,106.7416,106.8417,106.7235,106.8144,11499.0
2016-10-12 14:00:00,117.45,117.55,117.36,117.45,12549.0,106.8053,106.8962,106.7235,106.8053,12549.0
2016-10-12 14:10:00,117.57,117.68,117.53,117.62,4893.0,106.9144,107.0145,106.8781,106.9599,4893.0
2016-10-12 14:20:00,117.62,117.64,117.47,117.5,6251.0,106.9599,106.9781,106.8235,106.8508,6251.0
2016-10-12 14:30:00,117.53,117.55,117.49,117.52,3821.0,106.8781,106.8962,106.8417,106.869,3821.0
2016-10-12 14:40:00,117.5,117.5,117.37,117.4,3303.0,106.8508,106.8508,106.7326,106.7598,3303.0
2016-10-12 14:50:00,117.42,117.46,117.34,117.34,4873.0,106.778,106.8144,106.7053,106.7053,4873.0
2016-10-12 15:00:00,117.33,117.44,117.27,117.43,5695.0,106.6962,106.7962,106.6416,106.7871,5695.0
2016-10-12 15:10:00,117.44,117.44,117.33,117.35,6495.0,106.7962,106.7962,106.6962,106.7144,6495.0
2016-10-12 15:20:00,117.34,117.36,117.14,117.15,12244.0,106.7053,106.7235,106.5234,106.5325,12244.0
2016-10-12 15:30:00,117.14,117.23,117.08,117.22,11351.0,106.5234,106.6052,106.4688,106.5961,11351.0
2016-10-12 15:40:00,117.22,117.28,117.16,117.21,22322.0,106.5961,106.6507,106.5416,106.5871,22322.0
2016-10-12 15:50:00,117.23,117.26,117.08,117.14,47612.0,106.6052,106.6325,106.4688,106.5234,47612.0
2016-10-13 09:30:00,116.46,116.46,116.02,116.14,18709.0,105.905,105.905,105.5049,105.614,18709.0
2016-10-13 09:40:00,116.14,116.34,116.08,116.32,8672.0,105.614,105.7959,105.5595,105.7777,8672.0
2016-10-13 09:50:00,116.33,116.38,116.12,116.21,15969.0,105.7868,105.8323,105.5958,105.6777,15969.0
2016-10-13 10:00:00,116.25,116.29,116.13,116.2,7199.0,105.7141,105.7504,105.6049,105.6686,7199.0
2016-10-13 10:10:00,116.17,116.26,116.1,116.16,11460.0,105.6413,105.7232,105.5777,105.6322,11460.0
2016-10-13 10:20:00,116.18,116.31,116.12,116.13,14816.0,105.6504,105.7686,105.5958,105.6049,14816.0
2016-10-13 10:30:00,116.14,116.45,116.07,116.45,7034.0,105.614,105.8959,105.5504,105.8959,7034.0
2016-10-13 10:40:00,116.45,116.49,116.09,116.1,9785.0,105.8959,105.9323,105.5686,105.5777,9785.0
2016-10-13 10:50:00,116.17,116.26,116.14,116.26,3900.0,105.6413,105.7232,105.614,105.7232,3900.0
2016-10-13 11:00:00,116.31,116.31,116.11,116.3,5043.0,105.7686,105.7686,105.5867,105.7595,5043.0
2016-10-13 11:10:00,116.33,116.52,116.27,116.46,4948.0,105.7868,105.9596,105.7322,105.905,4948.0
2016-10-13 11:20:00,116.55,116.6,116.45,116.5,3118.0,105.9869,106.0323,105.8959,105.9414,3118.0
2016-10-13 11:30:00,116.58,116.71,116.52,116.53,3865.0,106.0142,106.1324,105.9596,105.9687,3865.0
2016-10-13 11:40:00,116.53,116.73,116.53,116.58,8300.0,105.9687,106.1506,105.9687,106.0142,8300.0
2016-10-13 11:50:00,116.59,116.66,116.51,116.59,5160.0,106.0232,106.0869,105.9505,106.0232,5160.0
2016-10-13 12:00:00,116.59,116.62,116.55,116.6,2368.0,106.0232,106.0505,105.9869,106.0323,2368.0
2016-10-13 12:10:00,116.61,116.83,116.61,116.83,6757.0,106.0414,106.2415,106.0414,106.2415,6757.0
2016-10-13 12:20:00,116.85,116.85,116.68,116.72,14718.0,106.2597,106.2597,106.1051,106.1415,14718.0
2016-10-13 12:30:00,116.69,116.95,116.69,116.93,4400.0,106.1142,106.3506,106.1142,106.3324,4400.0
2016-10-13 12:40:00,116.91,117.02,116.91,116.94,4326.0,106.3142,106.4143,106.3142,106.3415,4326.0
2016-10-13 12:50:00,117.0,117.04,116.95,116.99,2977.0,106.3961,106.4325,106.3506,106.387,2977.0
2016-10-13 13:00:00,116.97,117.0,116.93,116.95,3213.0,106.3688,106.3961,106.3324,106.3506,3213.0
2016-10-13 13:10:00,116.95,116.95,116.81,116.88,3600.0,106.3506,106.3506,106.2233,106.287,3600.0
2016-10-13 13:20:00,116.91,117.03,116.88,116.99,4800.0,106.3142,106.4234,106.287,106.387,4800.0
2016-10-13 13:30:00,117.01,117.06,116.93,116.95,4086.0,106.4052,106.4506,106.3324,106.3506,4086.0
2016-10-13 13:40:00,116.97,117.08,116.97,117.08,3445.0,106.3688,106.4688,106.3688,106.4688,3445.0
2016-10-13 13:50:00,117.08,117.29,117.08,117.26,5724.0,106.4688,106.6598,106.4688,106.6325,5724.0
2016-10-13 14:00:00,117.28,117.39,117.25,117.25,4233.0,106.6507,106.7507,106.6234,106.6234,4233.0
2016-10-13 14:10:00,117.22,117.24,117.12,117.13,2200.0,106.5961,106.6143,106.5052,106.5143,2200.0
2016-10-13 14:20:00,117.14,117.21,117.11,117.11,3178.0,106.5234,106.5871,106.4961,106.4961,3178.0
2016-10-13 14:30:00,117.12,117.21,117.11,117.13,5277.0,106.5052,106.5871,106.4961,106.5143,5277.0
2016-10-13 14:40:00,117.14,117.2,117.1,117.2,3951.0,106.5234,106.578,106.487,106.578,3951.0
2016-10-13 14:50:00,117.21,117.21,117.06,117.15,5808.0,106.5871,106.5871,106.4506,106.5325,5808.0
2016-10-13 15:00:00,117.12,117.17,117.08,117.13,6328.0,106.5052,106.5507,106.4688,106.5143,6328.0
2016-10-13 15:10:00,117.17,117.24,117.12,117.14,8075.0,106.5507,106.6143,106.5052,106.5234,8075.0
2016-10-13 15:20:00,117.11,117.19,117.1,117.13,10850.0,106.4961,106.5689,106.487,106.5143,10850.0
2016-10-13 15:30:00,117.15,117.22,117.09,117.21,10630.0,106.5325,106.5961,106.4779,106.5871,10630.0
2016-10-13 15:40:00,117.18,117.2,117.06,117.09,11909.0,106.5598,106.578,106.4506,106.4779,11909.0
2016-10-13 15:50:00,117.07,117.07,116.92,117.02,32054.0,106.4597,106.4597,106.3233,106.4143,32054.0
2016-10-14 09:30:00,117.63,117.82,116.99,117.46,14481.0,106.969,107.1418,106.387,106.8144,14481.0
2016-10-14 09:40:00,117.49,117.8,117.49,117.7,3665.0,106.8417,107.1236,106.8417,107.0326,3665.0
2016-10-14 09:50:00,117.57,117.58,117.44,117.44,3996.0,106.9144,106.9235,106.7962,106.7962,3996.0
2016-10-14 10:00:00,117.47,117.49,117.35,117.35,6640.0,106.8235,106.8417,106.7144,106.7144,6640.0
2016-10-14 10:10:00,117.32,117.56,117.29,117.53,11104.0,106.6871,106.9053,106.6598,106.8781,11104.0
2016-10-14 10:20:00,117.56,117.65,117.53,117.59,5539.0,106.9053,106.9872,106.8781,106.9326,5539.0
2016-10-14 10:30:00,117.61,117.7,117.56,117.64,12823.0,106.9508,107.0326,106.9053,106.9781,12823.0
2016-10-14 10:40:00,117.61,117.69,117.61,117.63,23981.0,106.9508,107.0236,106.9508,106.969,23981.0
2016-10-14 10:50:00,117.65,117.65,117.54,117.54,4084.0,106.9872,106.9872,106.8871,106.8871,4084.0
2016-10-14 11:00:00,117.52,117.52,117.28,117.28,4100.0,106.869,106.869,106.6507,106.6507,4100.0
2016-10-14 11:10:00,117.23,117.23,117.13,117.2,6569.0,106.6052,106.6052,106.5143,106.578,6569.0
2016-10-14 11:20:00,117.18,117.21,117.05,117.05,10268.0,106.5598,106.5871,106.4416,106.4416,10268.0
2016-10-14 11:30:00,117.04,117.05,116.95,117.0,9079.0,106.4325,106.4416,106.3506,106.3961,9079.0
2016-10-14 11:40:00,117.02,117.11,116.86,116.88,6057.0,106.4143,106.4961,106.2688,106.287,6057.0
2016-10-14 11:50:00,116.9,116.95,116.89,116.93,3417.0,106.3051,106.3506,106.2961,106.3324,3417.0
2016-10-14 12:00:00,116.88,116.92,116.86,116.88,4127.0,106.287,106.3233,106.2688,106.287,4127.0
2016-10-14 12:10:00,116.87,116.95,116.75,116.9,8383.0,106.2779,106.3506,106.1687,106.3051,8383.0
2016-10-14 12:20:00,116.95,117.14,116.93,117.14,5008.0,106.3506,106.5234,106.3324,106.5234,5008.0
2016-10-14 12:30:00,117.11,117.2,117.11,117.15,20017.0,106.4961,106.578,106.4961,106.5325,20017.0
2016-10-14 12:40:00,117.17,117.23,116.95,116.95,7152.0,106.5507,106.6052,106.3506,106.3506,7152.0
2016-10-14 12:50:00,116.95,117.09,116.94,117.08,6679.0,106.3506,106.4779,106.3415,106.4688,6679.0
2016-10-14 13:00:00,117.1,117.17,116.92,117.17,5414.0,106.487,106.5507,106.3233,106.5507,5414.0
2016-10-14 13:10:00,117.18,117.18,117.08,117.12,5925.0,106.5598,106.5598,106.4688,106.5052,5925.0
2016-10-14 13:20:00,117.11,117.29,117.09,117.19,7676.0,106.4961,106.6598,106.4779,106.5689,7676.0
2016-10-14 13:30:00,117.2,117.4,117.14,117.29,5789.0,106.578,106.7598,106.5234,106.6598,5789.0
2016-10-14 13:40:00,117.28,117.29,117.0,117.06,17474.0,106.6507,106.6598,106.3961,106.4506,17474.0
2016-10-14 13:50:00,117.06,117.1,116.98,117.09,5403.0,106.4506,106.487,106.3779,106.4779,5403.0
2016-10-14 14:00:00,117.07,117.07,116.92,116.93,8837.0,106.4597,106.4597,106.3233,106.3324,8837.0
2016-10-14 14:10:00,116.93,116.99,116.89,116.98,7034.0,106.3324,106.387,106.2961,106.3779,7034.0
2016-10-14 14:20:00,116.99,117.15,116.99,117.14,10650.0,106.387,106.5325,106.387,106.5234,10650.0
2016-10-14 14:30:00,117.14,117.16,117.01,117.07,10606.0,106.5234,106.5416,106.4052,106.4597,10606.0
2016-10-14 14:40:00,117.09,117.11,117.0,117.0,10747.0,106.4779,106.4961,106.3961,106.3961,10747.0
2016-10-14 14:50:00,117.0,117.02,116.92,116.92,7788.0,106.3961,106.4143,106.3233,106.3233,7788.0
2016-10-14 15:00:00,116.92,117.02,116.91,116.92,18511.0,106.3233,106.4143,106.3142,106.3233,18511.0
2016-10-14 15:10:00,116.94,116.99,116.93,116.94,14854.0,106.3415,106.387,106.3324,106.3415,14854.0
2016-10-14 15:20:00,116.95,117.03,116.93,117.01,16678.0,106.3506,106.4234,106.3324,106.4052,16678.0
2016-10-14 15:30:00,117.01,117.15,117.01,117.15,17078.0,106.4052,106.5325,106.4052,106.5325,17078.0
2016-10-14 15:40:00,117.16,117.17,116.99,116.99,30082.0,106.5416,106.5507,106.387,106.387,30082.0
2016-10-14 15:50:00,117.0,117.03,116.76,116.77,70183.0,106.3961,106.4234,106.1778,106.1869,70183.0
2016-10-17 09:30:00,116.49,116.66,116.31,116.42,12047.0,105.9323,106.0869,105.7686,105.8687,12047.0
2016-10-17 09:40:00,116.36,116.51,116.34,116.51,9930.0,105.8141,105.9505,105.7959,105.9505,9930.0
2016-10-17 09:50:00,116.56,116.59,116.3,116.4,4680.0,105.996,106.0232,105.7595,105.8505,4680.0
2016-10-17 10:00:00,116.41,116.66,116.41,116.66,5982.0,105.8596,106.0869,105.8596,106.0869,5982.0
2016-10-17 10:10:00,116.68,116.77,116.62,116.69,3142.0,106.1051,106.1869,106.0505,106.1142,3142.0
2016-10-17 10:20:00,116.65,116.76,116.53,116.7,11456.0,106.0778,106.1778,105.9687,106.1233,11456.0
2016-10-17 10:30:00,116.72,116.78,116.65,116.67,4459.0,106.1415,106.196,106.0778,106.096,4459.0
2016-10-17 10:40:00,116.69,116.73,116.49,116.49,8993.0,106.1142,106.1506,105.9323,105.9323,8993.0
2016-10-17 10:50:00,116.51,116.52,116.41,116.5,4725.0,105.9505,105.9596,105.8596,105.9414,4725.0
2016-10-17 11:00:00,116.51,116.54,116.4,116.46,4645.0,105.9505,105.9778,105.8505,105.905,4645.0
2016-10-17 11:10:00,116.48,116.65,116.45,116.61,6873.0,105.9232,106.0778,105.8959,106.0414,6873.0
2016-10-17 11:20:00,116.63,116.74,116.59,116.64,10179.0,106.0596,106.1597,106.0232,106.0687,10179.0
2016-10-17 11:30:00,116.63,116.69,116.59,116.68,3297.0,106.0596,106.1142,106.0232,106.1051,3297.0
2016-10-17 11:40:00,116.7,116.73,116.64,116.66,2587.0,106.1233,106.1506,106.0687,106.0869,2587.0
2016-10-17 11:50:00,116.69,116.79,116.66,116.7,6315.0,106.1142,106.2051,106.0869,106.1233,6315.0
2016-10-17 12:00:00,116.7,116.7,116.34,116.4,9506.0,106.1233,106.1233,105.7959,105.8505,9506.0
2016-10-17 12:10:00,116.41,116.44,116.31,116.37,17856.0,105.8596,105.8868,105.7686,105.8232,17856.0
2016-10-17 12:20:00,116.37,116.46,116.27,116.28,20519.0,105.8232,105.905,105.7322,105.7413,20519.0
2016-10-17 12:30:00,116.26,116.44,116.22,116.33,15529.0,105.7232,105.8868,105.6868,105.7868,15529.0
2016-10-17 12:40:00,116.35,116.41,116.2,116.41,10948.0,105.805,105.8596,105.6686,105.8596,10948.0
2016-10-17 12:50:00,116.39,116.45,116.35,116.38,6993.0,105.8414,105.8959,105.805,105.8323,6993.0
2016-10-17 13:00:00,116.36,116.41,116.26,116.4,7141.0,105.8141,105.8596,105.7232,105.8505,7141.0
2016-10-17 13:10:00,116.4,116.44,116.29,116.34,7612.0,105.8505,105.8868,105.7504,105.7959,7612.0
2016-10-17 13:20:00,116.35,116.36,116.2,116.24,6774.0,105.805,105.8141,105.6686,105.705,6774.0
2016-10-17 13:30:00,116.25,116.33,116.21,116.31,5705.0,105.7141,105.7868,105.6777,105.7686,5705.0
2016-10-17 13:40:00,116.32,116.42,116.3,116.38,10533.0,105.7777,105.8687,105.7595,105.8323,10533.0
2016-10-17 13:50:00,116.39,116.39,116.2,116.21,8114.0,105.8414,105.8414,105.6686,105.6777,8114.0
2016-10-17 14:00:00,116.23,116.4,116.23,116.37,5772.0,105.6959,105.8505,105.6959,105.8232,5772.0
2016-10-17 14:10:00,116.38,116.43,116.34,116.39,6501.0,105.8323,105.8777,105.7959,105.8414,6501.0
2016-10-17 14:20:00,116.4,116.46,116.24,116.31,8664.0,105.8505,105.905,105.705,105.7686,8664.0
2016-10-17 14:30:00,116.31,116.39,116.27,116.31,10174.0,105.7686,105.8414,105.7322,105.7686,10174.0
2016-10-17 14:40:00,116.3,116.35,116.3,116.3,5750.0,105.7595,105.805,105.7595,105.7595,5750.0
2016-10-17 14:50:00,116.31,116.46,116.31,116.46,4847.0,105.7686,105.905,105.7686,105.905,4847.0
2016-10-17 15:00:00,116.42,116.48,116.4,116.44,7287.0,105.8687,105.9232,105.8505,105.8868,7287.0
2016-10-17 15:10:00,116.42,116.44,116.29,116.31,11725.0,105.8687,105.8868,105.7504,105.7686,11725.0
2016-10-17 15:20:00,116.32,116.33,116.27,116.31,23898.0,105.7777,105.7868,105.7322,105.7686,23898.0
2016-10-17 15:30:00,116.31,116.43,116.24,116.38,29186.0,105.7686,105.8777,105.705,105.8323,29186.0
2016-10-17 15:40:00,116.36,116.44,116.32,116.37,32824.0,105.8141,105.8868,105.7777,105.8232,32824.0
2016-10-17 15:50:00,116.37,116.37,116.25,116.34,78433.0,105.8232,105.8232,105.7141,105.7959,78433.0
2016-10-18 09:30:00,117.51,117.55,117.17,117.27,15063.0,106.8599,106.8962,106.5507,106.6416,15063.0
2016-10-18 09:40:00,117.25,117.38,117.19,117.28,9339.0,106.6234,106.7416,106.5689,106.6507,9339.0
2016-10-18 09:50:00,117.19,117.31,117.08,117.21,12793.0,106.5689,106.678,106.4688,106.5871,12793.0
2016-10-18 10:00:00,117.18,117.21,117.09,117.16,11428.0,106.5598,106.5871,106.4779,106.5416,11428.0
2016-10-18 10:10:00,117.13,117.15,116.95,116.96,10796.0,106.5143,106.5325,106.3506,106.3597,10796.0
2016-10-18 10:20:00,116.93,116.99,116.7,116.78,6987.0,106.3324,106.387,106.1233,106.196,6987.0
2016-10-18 10:30:00,116.78,116.83,116.72,116.8,3551.0,106.196,106.2415,106.1415,106.2142,3551.0
2016-10-18 10:40:00,116.83,116.86,116.78,116.84,7040.0,106.2415,106.2688,106.196,106.2506,7040.0
2016-10-18 10:50:00,116.82,116.85,116.76,116.82,11423.0,106.2324,106.2597,106.1778,106.2324,11423.0
2016-10-18 11:00:00,116.81,116.92,116.8,116.83,5900.0,106.2233,106.3233,106.2142,106.2415,5900.0
2016-10-18 11:10:00,116.82,116.82,116.74,116.75,10778.0,106.2324,106.2324,106.1597,106.1687,10778.0
2016-10-18 11:20:00,116.79,116.88,116.74,116.87,12709.0,106.2051,106.287,106.1597,106.2779,12709.0
2016-10-18 11:30:00,116.88,116.96,116.86,116.9,12814.0,106.287,106.3597,106.2688,106.3051,12814.0
2016-10-18 11:40:00,116.95,117.0,116.9,116.91,3119.0,106.3506,106.3961,106.3051,106.3142,3119.0
2016-10-18 11:50:00,116.95,117.01,116.92,116.99,3701.0,106.3506,106.4052,106.3233,106.387,3701.0
2016-10-18 12:00:00,117.03,117.03,116.95,116.98,16749.0,106.4234,106.4234,106.3506,106.3779,16749.0
2016-10-18 12:10:00,117.0,117.02,116.96,116.98,5661.0,106.3961,106.4143,106.3597,106.3779,5661.0
2016-10-18 12:20:00,116.99,117.04,116.96,116.97,3341.0,106.387,106.4325,106.3597,106.3688,3341.0
2016-10-18 12:30:00,116.98,117.0,116.96,116.97,3889.0,106.3779,106.3961,106.3597,106.3688,3889.0
2016-10-18 12:40:00,116.98,117.01,116.97,116.98,3850.0,106.3779,106.4052,106.3688,106.3779,3850.0
2016-10-18 12:50:00,117.0,117.05,116.99,117.01,4741.0,106.3961,106.4416,106.387,106.4052,4741.0
2016-10-18 13:00:00,117.0,117.03,116.96,117.0,2747.0,106.3961,106.4234,106.3597,106.3961,2747.0
2016-10-18 13:10:00,117.03,117.03,116.99,117.0,2024.0,106.4234,106.4234,106.387,106.3961,2024.0
2016-10-18 13:20:00,117.01,117.05,116.96,116.98,10137.0,106.4052,106.4416,106.3597,106.3779,10137.0
2016-10-18 13:30:00,117.0,117.02,116.96,117.02,9600.0,106.3961,106.4143,106.3597,106.4143,9600.0
2016-10-18 13:40:00,117.05,117.06,116.94,116.99,8538.0,106.4416,106.4506,106.3415,106.387,8538.0
2016-10-18 13:50:00,116.99,117.02,116.94,116.98,2817.0,106.387,106.4143,106.3415,106.3779,2817.0
2016-10-18 14:00:00,116.97,117.03,116.96,116.99,5548.0,106.3688,106.4234,106.3597,106.387,5548.0
2016-10-18 14:10:00,116.99,117.0,116.87,116.93,6117.0,106.387,106.3961,106.2779,106.3324,6117.0
2016-10-18 14:20:00,116.91,116.98,116.9,116.97,4396.0,106.3142,106.3779,106.3051,106.3688,4396.0
2016-10-18 14:30:00,117.0,117.02,116.93,116.95,10755.0,106.3961,106.4143,106.3324,106.3506,10755.0
2016-10-18 14:40:00,116.94,117.03,116.93,117.01,14285.0,106.3415,106.4234,106.3324,106.4052,14285.0
2016-10-18 14:50:00,116.99,117.05,116.99,117.05,5664.0,106.387,106.4416,106.387,106.4416,5664.0
2016-10-18 15:00:00,117.02,117.08,116.92,116.92,14023.0,106.4143,106.4688,106.3233,106.3233,14023.0
2016-10-18 15:10:00,116.91,116.91,116.84,116.84,8095.0,106.3142,106.3142,106.2506,106.2506,8095.0
2016-10-18 15:20:00,116.82,116.83,116.67,116.67,14556.0,106.2324,106.2415,106.096,106.096,14556.0
2016-10-18 15:30:00,116.67,116.79,116.66,116.75,19792.0,106.096,106.2051,106.0869,106.1687,19792.0
2016-10-18 15:40:00,116.75,116.76,116.57,116.58,24684.0,106.1687,106.1778,106.0051,106.0142,24684.0
2016-10-18 15:50:00,116.58,116.68,116.57,116.61,71690.0,106.0142,106.1051,106.0051,106.0414,71690.0
2016-10-19 09:30:00,116.8,116.98,116.38,116.64,39666.0,106.2142,106.3779,105.8323,106.0687,39666.0
2016-10-19 09:40:00,116.69,116.88,116.64,116.78,8545.0,106.1142,106.287,106.0687,106.196,8545.0
2016-10-19 09:50:00,116.77,116.83,116.65,116.66,19632.0,106.1869,106.2415,106.0778,106.0869,19632.0
2016-10-19 10:00:00,116.64,116.91,116.64,116.91,17805.0,106.0687,106.3142,106.0687,106.3142,17805.0
2016-10-19 10:10:00,116.89,116.94,116.82,116.92,12021.0,106.2961,106.3415,106.2324,106.3233,12021.0
2016-10-19 10:20:00,116.91,116.99,116.83,116.97,11288.0,106.3142,106.387,106.2415,106.3688,11288.0
2016-10-19 10:30:00,116.99,117.08,116.98,117.03,11137.0,106.387,106.4688,106.3779,106.4234,11137.0
2016-10-19 10:40:00,117.03,117.27,117.03,117.23,16218.0,106.4234,106.6416,106.4234,106.6052,16218.0
2016-10-19 10:50:00,117.25,117.26,117.12,117.2,11497.0,106.6234,106.6325,106.5052,106.578,11497.0
2016-10-19 11:00:00,117.19,117.35,117.19,117.32,16928.0,106.5689,106.7144,106.5689,106.6871,16928.0
2016-10-19 11:10:00,117.33,117.38,117.31,117.34,11937.0,106.6962,106.7416,106.678,106.7053,11937.0
2016-10-19 11:20:00,117.35,117.35,117.16,117.26,11300.0,106.7144,106.7144,106.5416,106.6325,11300.0
2016-10-19 11:30:00,117.26,117.3,117.07,117.07,9954.0,106.6325,106.6689,106.4597,106.4597,9954.0
2016-10-19 11:40:00,117.05,117.25,117.03,117.25,23472.0,106.4416,106.6234,106.4234,106.6234,23472.0
2016-10-19 11:50:00,117.23,117.28,117.18,117.23,7979.0,106.6052,106.6507,106.5598,106.6052,7979.0
2016-10-19 12:00:00,117.23,117.25,117.12,117.22,10762.0,106.6052,106.6234,106.5052,106.5961,10762.0
2016-10-19 12:10:00,117.2,117.22,117.13,117.16,11133.0,106.578,106.5961,106.5143,106.5416,11133.0
2016-10-19 12:20:00,117.15,117.27,117.15,117.23,4100.0,106.5325,106.6416,106.5325,106.6052,4100.0
2016-10-19 12:30:00,117.23,117.25,117.21,117.24,4062.0,106.6052,106.6234,106.5871,106.6143,4062.0
2016-10-19 12:40:00,117.24,117.3,117.24,117.29,6733.0,106.6143,106.6689,106.6143,106.6598,6733.0
2016-10-19 12:50:00,117.29,117.31,117.24,117.26,5394.0,106.6598,106.678,106.6143,106.6325,5394.0
2016-10-19 13:00:00,117.23,117.25,117.23,117.24,3977.0,106.6052,106.6234,106.6052,106.6143,3977.0
2016-10-19 13:10:00,117.23,117.25,117.15,117.19,8696.0,106.6052,106.6234,106.5325,106.5689,8696.0
2016-10-19 13:20:00,117.19,117.25,117.19,117.22,8004.0,106.5689,106.6234,106.5689,106.5961,8004.0
2016-10-19 13:30:00,117.23,117.26,117.2,117.21,7023.0,106.6052,106.6325,106.578,106.5871,7023.0
2016-10-19 13:40:00,117.21,117.25,117.17,117.18,7165.0,106.5871,106.6234,106.5507,106.5598,7165.0
2016-10-19 13:50:00,117.17,117.17,117.11,117.15,7974.0,106.5507,106.5507,106.4961,106.5325,7974.0
2016-10-19 14:00:00,117.15,117.17,117.08,117.08,19323.0,106.5325,106.5507,106.4688,106.4688,19323.0
2016-10-19 14:10:00,117.09,117.09,116.99,116.99,29089.0,106.4779,106.4779,106.387,106.387,29089.0
2016-10-19 14:20:00,117.0,117.04,116.92,116.97,7166.0,106.3961,106.4325,106.3233,106.3688,7166.0
2016-10-19 14:30:00,116.98,116.98,116.92,116.94,13541.0,106.3779,106.3779,106.3233,106.3415,13541.0
2016-10-19 14:40:00,116.94,116.99,116.92,116.98,12180.0,106.3415,106.387,106.3233,106.3779,12180.0
2016-10-19 14:50:00,116.98,117.0,116.91,116.99,15898.0,106.3779,106.3961,106.3142,106.387,15898.0
2016-10-19 15:00:00,116.99,117.01,116.95,116.97,14746.0,106.387,106.4052,106.3506,106.3688,14746.0
2016-10-19 15:10:00,116.95,116.98,116.91,116.93,15554.0,106.3506,106.3779,106.3142,106.3324,15554.0
2016-10-19 15:20:00,116.93,116.97,116.92,116.92,24623.0,106.3324,106.3688,106.3233,106.3233,24623.0
2016-10-19 15:30:00,116.91,116.92,116.87,116.87,24762.0,106.3142,106.3233,106.2779,106.2779,24762.0
2016-10-19 15:40:00,116.87,116.97,116.87,116.93,34540.0,106.2779,106.3688,106.2779,106.3324,34540.0
2016-10-19 15:50:00,116.93,116.93,116.78,116.82,50479.0,106.3324,106.3324,106.196,106.2324,50479.0
2016-10-20 09:30:00,116.73,116.82,116.42,116.42,15062.0,106.1506,106.2324,105.8687,105.8687,15062.0
2016-10-20 09:40:00,116.45,116.8,116.41,116.75,6199.0,105.8959,106.2142,105.8596,106.1687,6199.0
2016-10-20 09:50:00,116.71,116.71,116.52,116.55,5200.0,106.1324,106.1324,105.9596,105.9869,5200.0
2016-10-20 10:00:00,116.67,116.89,116.66,116.68,4500.0,106.096,106.2961,106.0869,106.1051,4500.0
2016-10-20 10:10:00,116.68,116.74,116.5,116.5,5422.0,106.1051,106.1597,105.9414,105.9414,5422.0
2016-10-20 10:20:00,116.6,116.62,116.33,116.41,6230.0,106.0323,106.0505,105.7868,105.8596,6230.0
2016-10-20 10:30:00,116.35,116.35,116.07,116.13,12354.0,105.805,105.805,105.5504,105.6049,12354.0
2016-10-20 10:40:00,116.1,116.2,116.03,116.2,7613.0,105.5777,105.6686,105.514,105.6686,7613.0
2016-10-20 10:50:00,116.21,116.21,115.97,116.05,12562.0,105.6777,105.6777,105.4594,105.5322,12562.0
2016-10-20 11:00:00,116.08,116.18,115.98,115.98,11735.0,105.5595,105.6504,105.4685,105.4685,11735.0
2016-10-20 11:10:00,115.97,116.14,115.91,116.14,10715.0,105.4594,105.614,105.4049,105.614,10715.0
2016-10-20 11:20:00,116.17,116.28,116.09,116.1,5795.0,105.6413,105.7413,105.5686,105.5777,5795.0
2016-10-20 11:30:00,116.07,116.18,116.02,116.08,5536.0,105.5504,105.6504,105.5049,105.5595,5536.0
2016-10-20 11:40:00,116.11,116.28,116.08,116.28,4663.0,105.5867,105.7413,105.5595,105.7413,4663.0
2016-10-20 11:50:00,116.24,116.39,116.19,116.39,6169.0,105.705,105.8414,105.6595,105.8414,6169.0
2016-10-20 12:00:00,116.4,116.59,116.39,116.53,3582.0,105.8505,106.0232,105.8414,105.9687,3582.0
2016-10-20 12:10:00,116.54,116.59,116.44,116.49,3180.0,105.9778,106.0232,105.8868,105.9323,3180.0
2016-10-20 12:20:00,116.47,116.52,116.46,116.52,3759.0,105.9141,105.9596,105.905,105.9596,3759.0
2016-10-20 12:30:00,116.51,116.53,116.46,116.53,7795.0,105.9505,105.9687,105.905,105.9687,7795.0
2016-10-20 12:40:00,116.56,116.6,116.38,116.4,10034.0,105.996,106.0323,105.8323,105.8505,10034.0
2016-10-20 12:50:00,116.37,116.4,116.27,116.3,5225.0,105.8232,105.8505,105.7322,105.7595,5225.0
2016-10-20 13:00:00,116.27,116.51,116.26,116.48,3006.0,105.7322,105.9505,105.7232,105.9232,3006.0
2016-10-20 13:10:00,116.49,116.49,116.38,116.41,5003.0,105.9323,105.9323,105.8323,105.8596,5003.0
2016-10-20 13:20:00,116.39,116.42,116.36,116.39,5714.0,105.8414,105.8687,105.8141,105.8414,5714.0
2016-10-20 13:30:00,116.41,116.5,116.39,116.46,3117.0,105.8596,105.9414,105.8414,105.905,3117.0
2016-10-20 13:40:00,116.44,116.47,116.39,116.39,2744.0,105.8868,105.9141,105.8414,105.8414,2744.0
2016-10-20 13:50:00,116.34,116.34,116.19,116.31,4635.0,105.7959,105.7959,105.6595,105.7686,4635.0
2016-10-20 14:00:00,116.29,116.39,116.29,116.34,2200.0,105.7504,105.8414,105.7504,105.7959,2200.0
2016-10-20 14:10:00,116.39,116.49,116.28,116.45,61155.0,105.8414,105.9323,105.7413,105.8959,61155.0
2016-10-20 14:20:00,116.47,116.52,116.37,116.51,4710.0,105.9141,105.9596,105.8232,105.9505,4710.0
2016-10-20 14:30:00,116.51,116.52,116.43,116.48,3778.0,105.9505,105.9596,105.8777,105.9232,3778.0
2016-10-20 14:40:00,116.49,116.6,116.42,116.6,6178.0,105.9323,106.0323,105.8687,106.0323,6178.0
2016-10-20 14:50:00,116.61,116.62,116.56,116.59,4809.0,106.0414,106.0505,105.996,106.0232,4809.0
2016-10-20 15:00:00,116.61,116.61,116.48,116.59,3841.0,106.0414,106.0414,105.9232,106.0232,3841.0
2016-10-20 15:10:00,116.57,116.66,116.52,116.52,6252.0,106.0051,106.0869,105.9596,105.9596,6252.0
2016-10-20 15:20:00,116.55,116.57,116.44,116.46,9622.0,105.9869,106.0051,105.8868,105.905,9622.0
2016-10-20 15:30:00,116.46,116.52,116.39,116.47,14197.0,105.905,105.9596,105.8414,105.9141,14197.0
2016-10-20 15:40:00,116.49,116.56,116.4,116.56,26038.0,105.9323,105.996,105.8505,105.996,26038.0
2016-10-20 15:50:00,116.55,116.65,116.42,116.44,42537.0,105.9869,106.0778,105.8687,105.8868,42537.0
2016-10-21 09:30:00,116.03,116.03,115.36,115.36,80858.0,105.514,105.514,104.9047,104.9047,80858.0
2016-10-21 09:40:00,115.31,115.42,115.02,115.24,21450.0,104.8593,104.9593,104.5955,104.7956,21450.0
2016-10-21 09:50:00,115.25,115.57,115.15,115.47,7250.0,104.8047,105.0957,104.7138,105.0048,7250.0
2016-10-21 10:00:00,115.52,115.59,115.43,115.52,17630.0,105.0502,105.1139,104.9684,105.0502,17630.0
2016-10-21 10:10:00,115.54,115.57,115.47,115.56,5902.0,105.0684,105.0957,105.0048,105.0866,5902.0
2016-10-21 10:20:00,115.58,115.61,115.44,115.51,7822.0,105.1048,105.1321,104.9775,105.0411,7822.0
2016-10-21 10:30:00,115.52,115.65,115.47,115.47,7049.0,105.0502,105.1684,105.0048,105.0048,7049.0
2016-10-21 10:40:00,115.48,115.66,115.48,115.59,7378.0,105.0138,105.1775,105.0138,105.1139,7378.0
2016-10-21 10:50:00,115.59,115.6,115.51,115.55,6125.0,105.1139,105.123,105.0411,105.0775,6125.0
2016-10-21 11:00:00,115.54,115.54,115.44,115.5,6751.0,105.0684,105.0684,104.9775,105.032,6751.0
2016-10-21 11:10:00,115.48,115.5,115.43,115.49,6679.0,105.0138,105.032,104.9684,105.0229,6679.0
2016-10-21 11:20:00,115.5,115.5,115.35,115.45,16794.0,105.032,105.032,104.8956,104.9866,16794.0
2016-10-21 11:30:00,115.45,115.56,115.41,115.54,5355.0,104.9866,105.0866,104.9502,105.0684,5355.0
2016-10-21 11:40:00,115.55,115.72,115.53,115.72,9739.0,105.0775,105.2321,105.0593,105.2321,9739.0
2016-10-21 11:50:00,115.7,115.72,115.45,115.52,15192.0,105.2139,105.2321,104.9866,105.0502,15192.0
2016-10-21 12:00:00,115.52,115.56,115.45,115.48,6487.0,105.0502,105.0866,104.9866,105.0138,6487.0
2016-10-21 12:10:00,115.5,115.51,115.45,115.5,8524.0,105.032,105.0411,104.9866,105.032,8524.0
2016-10-21 12:20:00,115.48,115.5,115.37,115.5,9106.0,105.0138,105.032,104.9138,105.032,9106.0
2016-10-21 12:30:00,115.49,115.49,115.33,115.37,3502.0,105.0229,105.0229,104.8774,104.9138,3502.0
2016-10-21 12:40:00,115.38,115.42,115.34,115.41,5821.0,104.9229,104.9593,104.8865,104.9502,5821.0
2016-10-21 12:50:00,115.39,115.42,115.27,115.27,4674.0,104.932,104.9593,104.8229,104.8229,4674.0
2016-10-21 13:00:00,115.31,115.33,115.26,115.3,4856.0,104.8593,104.8774,104.8138,104.8502,4856.0
2016-10-21 13:10:00,115.27,115.28,115.24,115.27,3800.0,104.8229,104.832,104.7956,104.8229,3800.0
2016-10-21 13:20:00,115.28,115.35,115.21,115.3,5628.0,104.832,104.8956,104.7683,104.8502,5628.0
2016-10-21 13:30:00,115.29,115.35,115.2,115.35,6133.0,104.8411,104.8956,104.7592,104.8956,6133.0
2016-10-21 13:40:00,115.33,115.48,115.33,115.45,13100.0,104.8774,105.0138,104.8774,104.9866,13100.0
2016-10-21 13:50:00,115.48,115.58,115.47,115.53,5257.0,105.0138,105.1048,105.0048,105.0593,5257.0
2016-10-21 14:00:00,115.54,115.6,115.49,115.59,9861.0,105.0684,105.123,105.0229,105.1139,9861.0
2016-10-21 14:10:00,115.58,115.68,115.58,115.65,6272.0,105.1048,105.1957,105.1048,105.1684,6272.0
2016-10-21 14:20:00,115.65,115.75,115.62,115.68,12830.0,105.1684,105.2594,105.1412,105.1957,12830.0
2016-10-21 14:30:00,115.67,115.76,115.66,115.72,11548.0,105.1866,105.2685,105.1775,105.2321,11548.0
2016-10-21 14:40:00,115.74,115.76,115.71,115.72,9194.0,105.2503,105.2685,105.223,105.2321,9194.0
2016-10-21 14:50:00,115.72,115.78,115.7,115.73,6702.0,105.2321,105.2867,105.2139,105.2412,6702.0
2016-10-21 15:00:00,115.72,115.76,115.68,115.72,8021.0,105.2321,105.2685,105.1957,105.2321,8021.0
2016-10-21 15:10:00,115.73,115.73,115.65,115.65,10618.0,105.2412,105.2412,105.1684,105.1684,10618.0
2016-10-21 15:20:00,115.63,115.68,115.56,115.67,12311.0,105.1503,105.1957,105.0866,105.1866,12311.0
2016-10-21 15:30:00,115.65,115.68,115.54,115.54,14440.0,105.1684,105.1957,105.0684,105.0684,14440.0
2016-10-21 15:40:00,115.54,115.72,115.53,115.72,38139.0,105.0684,105.2321,105.0593,105.2321,38139.0
2016-10-21 15:50:00,115.71,115.87,115.7,115.78,71746.0,105.223,105.3685,105.2139,105.2867,71746.0
2016-10-24 09:30:00,116.15,116.49,116.15,116.29,10958.0,105.6231,105.9323,105.6231,105.7504,10958.0
2016-10-24 09:40:00,116.36,116.64,116.34,116.51,7901.0,105.8141,106.0687,105.7959,105.9505,7901.0
2016-10-24 09:50:00,116.62,116.79,116.46,116.79,6756.0,106.0505,106.2051,105.905,106.2051,6756.0
2016-10-24 10:00:00,116.77,116.8,116.64,116.68,11060.0,106.1869,106.2142,106.0687,106.1051,11060.0
2016-10-24 10:10:00,116.63,116.68,116.57,116.57,5550.0,106.0596,106.1051,106.0051,106.0051,5550.0
2016-10-24 10:20:00,116.58,116.63,116.53,116.61,6365.0,106.0142,106.0596,105.9687,106.0414,6365.0
2016-10-24 10:30:00,116.6,116.74,116.58,116.64,6957.0,106.0323,106.1597,106.0142,106.0687,6957.0
2016-10-24 10:40:00,116.59,116.6,116.49,116.51,3001.0,106.0232,106.0323,105.9323,105.9505,3001.0
2016-10-24 10:50:00,116.49,116.59,116.43,116.57,5292.0,105.9323,106.0232,105.8777,106.0051,5292.0
2016-10-24 11:00:00,116.56,116.6,116.5,116.55,8393.0,105.996,106.0323,105.9414,105.9869,8393.0
2016-10-24 11:10:00,116.56,116.59,116.54,116.58,3872.0,105.996,106.0232,105.9778,106.0142,3872.0
2016-10-24 11:20:00,116.6,116.63,116.37,116.37,17484.0,106.0323,106.0596,105.8232,105.8232,17484.0
2016-10-24 11:30:00,116.36,116.49,116.35,116.49,7800.0,105.8141,105.9323,105.805,105.9323,7800.0
2016-10-24 11:40:00,116.46,116.62,116.46,116.6,7127.0,105.905,106.0505,105.905,106.0323,7127.0
2016-10-24 11:50:00,116.62,116.62,116.51,116.53,7406.0,106.0505,106.0505,105.9505,105.9687,7406.0
2016-10-24 12:00:00,116.5,116.63,116.5,116.63,4510.0,105.9414,106.0596,105.9414,106.0596,4510.0
2016-10-24 12:10:00,116.63,116.71,116.6,116.63,6960.0,106.0596,106.1324,106.0323,106.0596,6960.0
2016-10-24 12:20:00,116.57,116.58,116.41,116.41,4383.0,106.0051,106.0142,105.8596,105.8596,4383.0
2016-10-24 12:30:00,116.44,116.49,116.33,116.34,4770.0,105.8868,105.9323,105.7868,105.7959,4770.0
2016-10-24 12:40:00,116.33,116.45,116.27,116.36,3770.0,105.7868,105.8959,105.7322,105.8141,3770.0
2016-10-24 12:50:00,116.39,116.47,116.36,116.44,5762.0,105.8414,105.9141,105.8141,105.8868,5762.0
2016-10-24 13:00:00,116.47,116.48,116.42,116.48,5637.0,105.9141,105.9232,105.8687,105.9232,5637.0
2016-10-24 13:10:00,116.48,116.48,116.35,116.37,5614.0,105.9232,105.9232,105.805,105.8232,5614.0
2016-10-24 13:20:00,116.38,116.49,116.37,116.37,7782.0,105.8323,105.9323,105.8232,105.8232,7782.0
2016-10-24 13:30:00,116.36,116.39,116.35,116.38,5861.0,105.8141,105.8414,105.805,105.8323,5861.0
2016-10-24 13:40:00,116.37,116.46,116.37,116.42,5403.0,105.8232,105.905,105.8232,105.8687,5403.0
2016-10-24 13:50:00,116.43,116.51,116.37,116.37,9026.0,105.8777,105.9505,105.8232,105.8232,9026.0
2016-10-24 14:00:00,116.38,116.47,116.37,116.47,5557.0,105.8323,105.9141,105.8232,105.9141,5557.0
2016-10-24 14:10:00,116.47,116.49,116.35,116.37,9226.0,105.9141,105.9323,105.805,105.8232,9226.0
2016-10-24 14:20:00,116.37,116.45,116.37,116.44,24317.0,105.8232,105.8959,105.8232,105.8868,24317.0
2016-10-24 14:30:00,116.45,116.5,116.39,116.4,8624.0,105.8959,105.9414,105.8414,105.8505,8624.0
2016-10-24 14:40:00,116.4,116.42,116.36,116.38,5411.0,105.8505,105.8687,105.8141,105.8323,5411.0
2016-10-24 14:50:00,116.38,116.49,116.34,116.49,12037.0,105.8323,105.9323,105.7959,105.9323,12037.0
2016-10-24 15:00:00,116.48,116.51,116.38,116.38,18741.0,105.9232,105.9505,105.8323,105.8323,18741.0
2016-10-24 15:10:00,116.39,116.49,116.39,116.46,11690.0,105.8414,105.9323,105.8414,105.905,11690.0
2016-10-24 15:20:00,116.47,116.49,116.39,116.42,67986.0,105.9141,105.9323,105.8414,105.8687,67986.0
2016-10-24 15:30:00,116.42,116.59,116.41,116.59,26237.0,105.8687,106.0232,105.8596,106.0232,26237.0
2016-10-24 15:40:00,116.59,116.66,116.49,116.61,27599.0,106.0232,106.0869,105.9323,106.0414,27599.0
2016-10-24 15:50:00,116.6,116.71,116.57,116.71,93347.0,106.0323,106.1324,106.0051,106.1324,93347.0
2016-10-25 09:30:00,116.38,116.57,116.11,116.21,23796.0,105.8323,106.0051,105.5867,105.6777,23796.0
2016-10-25 09:40:00,116.14,116.19,116.04,116.13,6089.0,105.614,105.6595,105.5231,105.6049,6089.0
2016-10-25 09:50:00,116.12,116.33,116.12,116.24,9810.0,105.5958,105.7868,105.5958,105.705,9810.0
2016-10-25 10:00:00,116.27,116.44,116.16,116.4,8294.0,105.7322,105.8868,105.6322,105.8505,8294.0
2016-10-25 10:10:00,116.41,116.46,116.36,116.43,5913.0,105.8596,105.905,105.8141,105.8777,5913.0
2016-10-25 10:20:00,116.41,116.54,116.33,116.44,17851.0,105.8596,105.9778,105.7868,105.8868,17851.0
2016-10-25 10:30:00,116.44,116.44,116.12,116.12,26069.0,105.8868,105.8868,105.5958,105.5958,26069.0
2016-10-25 10:40:00,116.12,116.12,115.97,116.02,7569.0,105.5958,105.5958,105.4594,105.5049,7569.0
2016-10-25 10:50:00,116.02,116.03,115.91,115.95,4098.0,105.5049,105.514,105.4049,105.4412,4098.0
2016-10-25 11:00:00,115.94,116.11,115.94,116.07,9952.0,105.4322,105.5867,105.4322,105.5504,9952.0
2016-10-25 11:10:00,116.07,116.12,115.98,116.12,16596.0,105.5504,105.5958,105.4685,105.5958,16596.0
2016-10-25 11:20:00,116.13,116.17,116.0,116.09,9608.0,105.6049,105.6413,105.4867,105.5686,9608.0
2016-10-25 11:30:00,116.08,116.24,116.08,116.18,5530.0,105.5595,105.705,105.5595,105.6504,5530.0
2016-10-25 11:40:00,116.16,116.17,116.08,116.09,9999.0,105.6322,105.6413,105.5595,105.5686,9999.0
2016-10-25 11:50:00,116.09,116.15,116.06,116.15,7773.0,105.5686,105.6231,105.5413,105.6231,7773.0
2016-10-25 12:00:00,116.15,116.19,116.04,116.06,11602.0,105.6231,105.6595,105.5231,105.5413,11602.0
2016-10-25 12:10:00,116.06,116.06,115.94,116.02,9806.0,105.5413,105.5413,105.4322,105.5049,9806.0
2016-10-25 12:20:00,116.05,116.05,115.96,115.99,5300.0,105.5322,105.5322,105.4503,105.4776,5300.0
2016-10-25 12:30:00,116.0,116.02,115.96,116.01,4812.0,105.4867,105.5049,105.4503,105.4958,4812.0
2016-10-25 12:40:00,116.0,116.11,115.96,116.08,5807.0,105.4867,105.5867,105.4503,105.5595,5807.0
2016-10-25 12:50:00,116.04,116.04,115.97,115.98,4289.0,105.5231,105.5231,105.4594,105.4685,4289.0
2016-10-25 13:00:00,115.96,116.02,115.94,116.0,4643.0,105.4503,105.5049,105.4322,105.4867,4643.0
2016-10-25 13:10:00,116.0,116.06,115.97,116.06,7952.0,105.4867,105.5413,105.4594,105.5413,7952.0
2016-10-25 13:20:00,116.07,116.17,116.07,116.14,7042.0,105.5504,105.6413,105.5504,105.614,7042.0
2016-10-25 13:30:00,116.12,116.27,116.08,116.27,9992.0,105.5958,105.7322,105.5595,105.7322,9992.0
2016-10-25 13:40:00,116.26,116.27,116.22,116.22,5322.0,105.7232,105.7322,105.6868,105.6868,5322.0
2016-10-25 13:50:00,116.23,116.26,116.13,116.17,5297.0,105.6959,105.7232,105.6049,105.6413,5297.0
2016-10-25 14:00:00,116.17,116.22,116.16,116.2,4376.0,105.6413,105.6868,105.6322,105.6686,4376.0
2016-10-25 14:10:00,116.24,116.24,116.11,116.14,6937.0,105.705,105.705,105.5867,105.614,6937.0
2016-10-25 14:20:00,116.15,116.2,116.15,116.2,6557.0,105.6231,105.6686,105.6231,105.6686,6557.0
2016-10-25 14:30:00,116.2,116.23,116.16,116.23,6059.0,105.6686,105.6959,105.6322,105.6959,6059.0
2016-10-25 14:40:00,116.23,116.26,116.21,116.21,6244.0,105.6959,105.7232,105.6777,105.6777,6244.0
2016-10-25 14:50:00,116.2,116.2,116.08,116.17,13123.0,105.6686,105.6686,105.5595,105.6413,13123.0
2016-10-25 15:00:00,116.16,116.17,116.08,116.13,8366.0,105.6322,105.6413,105.5595,105.6049,8366.0
2016-10-25 15:10:00,116.14,116.15,116.09,116.1,9086.0,105.614,105.6231,105.5686,105.5777,9086.0
2016-10-25 15:20:00,116.09,116.16,116.04,116.1,19348.0,105.5686,105.6322,105.5231,105.5777,19348.0
2016-10-25 15:30:00,116.11,116.11,115.99,116.0,19585.0,105.5867,105.5867,105.4776,105.4867,19585.0
2016-10-25 15:40:00,116.0,116.05,115.94,116.0,34892.0,105.4867,105.5322,105.4322,105.4867,34892.0
2016-10-25 15:50:00,115.98,115.98,115.85,115.96,55015.0,105.4685,105.4685,105.3503,105.4503,55015.0
2016-10-26 09:30:00,115.64,115.83,115.43,115.58,28308.0,105.1593,105.3321,104.9684,105.1048,28308.0
2016-10-26 09:40:00,115.63,115.73,115.38,115.44,9627.0,105.1503,105.2412,104.9229,104.9775,9627.0
2016-10-26 09:50:00,115.48,115.48,115.19,115.23,8465.0,105.0138,105.0138,104.7501,104.7865,8465.0
2016-10-26 10:00:00,115.23,115.3,115.13,115.2,9835.0,104.7865,104.8502,104.6956,104.7592,9835.0
2016-10-26 10:10:00,115.18,115.33,115.14,115.14,8562.0,104.741,104.8774,104.7047,104.7047,8562.0
2016-10-26 10:20:00,115.14,115.23,115.11,115.19,15375.0,104.7047,104.7865,104.6774,104.7501,15375.0
2016-10-26 10:30:00,115.21,115.47,115.19,115.45,7801.0,104.7683,105.0048,104.7501,104.9866,7801.0
2016-10-26 10:40:00,115.44,115.67,115.44,115.67,19295.0,104.9775,105.1866,104.9775,105.1866,19295.0
2016-10-26 10:50:00,115.66,115.79,115.58,115.79,15550.0,105.1775,105.2958,105.1048,105.2958,15550.0
2016-10-26 11:00:00,115.78,115.87,115.74,115.79,12168.0,105.2867,105.3685,105.2503,105.2958,12168.0
2016-10-26 11:10:00,115.8,115.8,115.57,115.59,5463.0,105.3048,105.3048,105.0957,105.1139,5463.0
2016-10-26 11:20:00,115.57,115.77,115.56,115.75,16472.0,105.0957,105.2776,105.0866,105.2594,16472.0
2016-10-26 11:30:00,115.76,115.78,115.56,115.57,6670.0,105.2685,105.2867,105.0866,105.0957,6670.0
2016-10-26 11:40:00,115.59,115.7,115.53,115.7,15291.0,105.1139,105.2139,105.0593,105.2139,15291.0
2016-10-26 11:50:00,115.7,115.81,115.7,115.75,9714.0,105.2139,105.3139,105.2139,105.2594,9714.0
2016-10-26 12:00:00,115.74,115.75,115.66,115.73,5984.0,105.2503,105.2594,105.1775,105.2412,5984.0
2016-10-26 12:10:00,115.76,115.76,115.64,115.65,10455.0,105.2685,105.2685,105.1593,105.1684,10455.0
2016-10-26 12:20:00,115.66,115.66,115.62,115.63,6475.0,105.1775,105.1775,105.1412,105.1503,6475.0
2016-10-26 12:30:00,115.62,115.68,115.58,115.68,8906.0,105.1412,105.1957,105.1048,105.1957,8906.0
2016-10-26 12:40:00,115.67,115.78,115.65,115.74,16084.0,105.1866,105.2867,105.1684,105.2503,16084.0
2016-10-26 12:50:00,115.77,115.83,115.67,115.67,9720.0,105.2776,105.3321,105.1866,105.1866,9720.0
2016-10-26 13:00:00,115.69,115.84,115.69,115.83,15606.0,105.2048,105.3412,105.2048,105.3321,15606.0
2016-10-26 13:10:00,115.82,115.82,115.66,115.74,16129.0,105.323,105.323,105.1775,105.2503,16129.0
2016-10-26 13:20:00,115.72,115.76,115.63,115.63,7559.0,105.2321,105.2685,105.1503,105.1503,7559.0
2016-10-26 13:30:00,115.61,115.61,115.48,115.49,8221.0,105.1321,105.1321,105.0138,105.0229,8221.0
2016-10-26 13:40:00,115.46,115.46,115.31,115.36,7667.0,104.9957,104.9957,104.8593,104.9047,7667.0
2016-10-26 13:50:00,115.36,115.39,115.25,115.3,9756.0,104.9047,104.932,104.8047,104.8502,9756.0
2016-10-26 14:00:00,115.3,115.3,115.2,115.3,12191.0,104.8502,104.8502,104.7592,104.8502,12191.0
2016-10-26 14:10:00,115.28,115.36,115.25,115.32,8966.0,104.832,104.9047,104.8047,104.8683,8966.0
2016-10-26 14:20:00,115.32,115.33,115.28,115.31,8938.0,104.8683,104.8774,104.832,104.8593,8938.0
2016-10-26 14:30:00,115.31,115.38,115.23,115.37,10551.0,104.8593,104.9229,104.7865,104.9138,10551.0
2016-10-26 14:40:00,115.38,115.53,115.38,115.53,8394.0,104.9229,105.0593,104.9229,105.0593,8394.0
2016-10-26 14:50:00,115.54,115.58,115.49,115.55,9898.0,105.0684,105.1048,105.0229,105.0775,9898.0
2016-10-26 15:00:00,115.54,115.54,115.48,115.51,14314.0,105.0684,105.0684,105.0138,105.0411,14314.0
2016-10-26 15:10:00,115.51,115.51,115.45,115.46,17672.0,105.0411,105.0411,104.9866,104.9957,17672.0
2016-10-26 15:20:00,115.46,115.5,115.36,115.37,20835.0,104.9957,105.032,104.9047,104.9138,20835.0
2016-10-26 15:30:00,115.37,115.41,115.36,115.41,20328.0,104.9138,104.9502,104.9047,104.9502,20328.0
2016-10-26 15:40:00,115.41,115.46,115.37,115.37,40232.0,104.9502,104.9957,104.9138,104.9138,40232.0
2016-10-26 15:50:00,115.37,115.42,115.3,115.35,69224.0,104.9138,104.9593,104.8502,104.8956,69224.0
2016-10-27 09:30:00,115.44,115.44,115.13,115.23,23685.0,104.9775,104.9775,104.6956,104.7865,23685.0
2016-10-27 09:40:00,115.19,115.3,115.1,115.11,24565.0,104.7501,104.8502,104.6683,104.6774,24565.0
2016-10-27 09:50:00,115.13,115.22,115.04,115.04,14356.0,104.6956,104.7774,104.6137,104.6137,14356.0
2016-10-27 10:00:00,115.04,115.15,115.03,115.06,15928.0,104.6137,104.7138,104.6046,104.6319,15928.0
2016-10-27 10:10:00,115.08,115.09,114.78,114.82,33952.0,104.6501,104.6592,104.3773,104.4137,33952.0
2016-10-27 10:20:00,114.81,114.94,114.65,114.94,10508.0,104.4046,104.5228,104.2591,104.5228,10508.0
2016-10-27 10:30:00,114.9,115.03,114.9,114.96,14195.0,104.4864,104.6046,104.4864,104.541,14195.0
2016-10-27 10:40:00,114.96,115.1,114.96,115.01,20811.0,104.541,104.6683,104.541,104.5864,20811.0
2016-10-27 10:50:00,115.02,115.03,114.75,114.81,11231.0,104.5955,104.6046,104.35,104.4046,11231.0
2016-10-27 11:00:00,114.85,115.01,114.82,114.95,15720.0,104.4409,104.5864,104.4137,104.5319,15720.0
2016-10-27 11:10:00,114.96,115.12,114.91,115.11,18338.0,104.541,104.6865,104.4955,104.6774,18338.0
2016-10-27 11:20:00,115.11,115.11,115.0,115.07,81707.0,104.6774,104.6774,104.5773,104.641,81707.0
2016-10-27 11:30:00,115.08,115.16,115.07,115.16,13906.0,104.6501,104.7228,104.641,104.7228,13906.0
2016-10-27 11:40:00,115.13,115.14,115.07,115.13,11024.0,104.6956,104.7047,104.641,104.6956,11024.0
2016-10-27 11:50:00,115.13,115.28,115.1,115.25,19104.0,104.6956,104.832,104.6683,104.8047,19104.0
2016-10-27 12:00:00,115.23,115.34,115.21,115.32,9071.0,104.7865,104.8865,104.7683,104.8683,9071.0
2016-10-27 12:10:00,115.32,115.37,115.24,115.28,19576.0,104.8683,104.9138,104.7956,104.832,19576.0
2016-10-27 12:20:00,115.27,115.28,115.18,115.24,29521.0,104.8229,104.832,104.741,104.7956,29521.0
2016-10-27 12:30:00,115.25,115.28,115.1,115.17,13021.0,104.8047,104.832,104.6683,104.7319,13021.0
2016-10-27 12:40:00,115.17,115.17,115.09,115.12,4655.0,104.7319,104.7319,104.6592,104.6865,4655.0
2016-10-27 12:50:00,115.14,115.21,115.14,115.18,9647.0,104.7047,104.7683,104.7047,104.741,9647.0
2016-10-27 13:00:00,115.19,115.22,115.15,115.15,8119.0,104.7501,104.7774,104.7138,104.7138,8119.0
2016-10-27 13:10:00,115.17,115.19,115.1,115.18,7700.0,104.7319,104.7501,104.6683,104.741,7700.0
2016-10-27 13:20:00,115.18,115.22,115.17,115.22,4391.0,104.741,104.7774,104.7319,104.7774,4391.0
2016-10-27 13:30:00,115.21,115.35,115.19,115.35,11343.0,104.7683,104.8956,104.7501,104.8956,11343.0
2016-10-27 13:40:00,115.33,115.33,115.24,115.26,6352.0,104.8774,104.8774,104.7956,104.8138,6352.0
2016-10-27 13:50:00,115.27,115.34,115.26,115.31,11743.0,104.8229,104.8865,104.8138,104.8593,11743.0
2016-10-27 14:00:00,115.31,115.35,115.26,115.26,11780.0,104.8593,104.8956,104.8138,104.8138,11780.0
2016-10-27 14:10:00,115.28,115.31,115.24,115.24,15660.0,104.832,104.8593,104.7956,104.7956,15660.0
2016-10-27 14:20:00,115.24,115.25,115.14,115.14,9946.0,104.7956,104.8047,104.7047,104.7047,9946.0
2016-10-27 14:30:00,115.14,115.18,115.02,115.09,9978.0,104.7047,104.741,104.5955,104.6592,9978.0
2016-10-27 14:40:00,115.07,115.1,115.02,115.02,7382.0,104.641,104.6683,104.5955,104.5955,7382.0
2016-10-27 14:50:00,115.0,115.03,114.95,115.02,7042.0,104.5773,104.6046,104.5319,104.5955,7042.0
2016-10-27 15:00:00,115.03,115.08,114.97,114.99,18508.0,104.6046,104.6501,104.5501,104.5683,18508.0
2016-10-27 15:10:00,115.0,115.0,114.88,114.9,11057.0,104.5773,104.5773,104.4682,104.4864,11057.0
2016-10-27 15:20:00,114.88,115.01,114.88,115.0,21818.0,104.4682,104.5864,104.4682,104.5773,21818.0
2016-10-27 15:30:00,115.0,115.0,114.87,114.92,49698.0,104.5773,104.5773,104.4591,104.5046,49698.0
2016-10-27 15:40:00,114.92,114.93,114.85,114.92,30491.0,104.5046,104.5137,104.4409,104.5046,30491.0
2016-10-27 15:50:00,114.9,115.01,114.9,114.97,45431.0,104.4864,104.5864,104.4864,104.5501,45431.0
2016-10-28 09:30:00,115.21,116.07,115.21,116.02,43789.0,104.7683,105.5504,104.7683,105.5049,43789.0
2016-10-28 09:40:00,115.99,116.21,115.9,115.96,19260.0,105.4776,105.6777,105.3958,105.4503,19260.0
2016-10-28 09:50:00,115.95,116.09,115.84,115.85,18055.0,105.4412,105.5686,105.3412,105.3503,18055.0
2016-10-28 10:00:00,115.94,116.05,115.77,115.87,13643.0,105.4322,105.5322,105.2776,105.3685,13643.0
2016-10-28 10:10:00,115.87,116.03,115.79,115.93,10908.0,105.3685,105.514,105.2958,105.4231,10908.0
2016-10-28 10:20:00,115.95,116.16,115.9,116.13,6229.0,105.4412,105.6322,105.3958,105.6049,6229.0
2016-10-28 10:30:00,116.07,116.17,116.04,116.15,20963.0,105.5504,105.6413,105.5231,105.6231,20963.0
2016-10-28 10:40:00,116.13,116.15,116.0,116.15,25355.0,105.6049,105.6231,105.4867,105.6231,25355.0
2016-10-28 10:50:00,116.16,116.21,116.04,116.06,12741.0,105.6322,105.6777,105.5231,105.5413,12741.0
2016-10-28 11:00:00,116.1,116.13,116.02,116.07,5821.0,105.5777,105.6049,105.5049,105.5504,5821.0
2016-10-28 11:10:00,116.04,116.09,115.97,116.03,5673.0,105.5231,105.5686,105.4594,105.514,5673.0
2016-10-28 11:20:00,116.05,116.12,116.03,116.08,3738.0,105.5322,105.5958,105.514,105.5595,3738.0
2016-10-28 11:30:00,116.09,116.13,116.01,116.04,4026.0,105.5686,105.6049,105.4958,105.5231,4026.0
2016-10-28 11:40:00,116.03,116.11,115.98,116.11,4847.0,105.514,105.5867,105.4685,105.5867,4847.0
2016-10-28 11:50:00,116.07,116.12,116.03,116.07,8627.0,105.5504,105.5958,105.514,105.5504,8627.0
2016-10-28 12:00:00,116.07,116.16,116.05,116.15,8439.0,105.5504,105.6322,105.5322,105.6231,8439.0
2016-10-28 12:10:00,116.14,116.18,116.03,116.03,11410.0,105.614,105.6504,105.514,105.514,11410.0
2016-10-28 12:20:00,116.05,116.1,116.03,116.05,8806.0,105.5322,105.5777,105.514,105.5322,8806.0
2016-10-28 12:30:00,116.06,116.06,115.9,115.9,4944.0,105.5413,105.5413,105.3958,105.3958,4944.0
2016-10-28 12:40:00,115.93,116.05,115.89,115.97,7454.0,105.4231,105.5322,105.3867,105.4594,7454.0
2016-10-28 12:50:00,115.98,116.1,115.96,115.96,7700.0,105.4685,105.5777,105.4503,105.4503,7700.0
2016-10-28 13:00:00,115.94,115.99,115.34,115.35,18882.0,105.4322,105.4776,104.8865,104.8956,18882.0
2016-10-28 13:10:00,115.29,115.49,115.17,115.37,9101.0,104.8411,105.0229,104.7319,104.9138,9101.0
2016-10-28 13:20:00,115.46,115.47,115.22,115.28,10688.0,104.9957,105.0048,104.7774,104.832,10688.0
2016-10-28 13:30:00,115.27,115.27,114.75,114.87,27743.0,104.8229,104.8229,104.35,104.4591,27743.0
2016-10-28 13:40:00,114.87,115.03,114.84,114.93,12757.0,104.4591,104.6046,104.4319,104.5137,12757.0
2016-10-28 13:50:00,114.85,114.95,114.77,114.84,9073.0,104.4409,104.5319,104.3682,104.4319,9073.0
2016-10-28 14:00:00,114.82,114.97,114.58,114.66,39207.0,104.4137,104.5501,104.1954,104.2682,39207.0
2016-10-28 14:10:00,114.66,114.94,114.66,114.76,12346.0,104.2682,104.5228,104.2682,104.3591,12346.0
2016-10-28 14:20:00,114.73,114.89,114.72,114.86,14645.0,104.3318,104.4773,104.3227,104.45,14645.0
2016-10-28 14:30:00,114.87,115.06,114.83,115.02,10436.0,104.4591,104.6319,104.4228,104.5955,10436.0
2016-10-28 14:40:00,115.01,115.01,114.88,114.91,16270.0,104.5864,104.5864,104.4682,104.4955,16270.0
2016-10-28 14:50:00,114.95,115.23,114.88,115.23,11716.0,104.5319,104.7865,104.4682,104.7865,11716.0
2016-10-28 15:00:00,115.21,115.21,114.83,114.93,26742.0,104.7683,104.7683,104.4228,104.5137,26742.0
2016-10-28 15:10:00,114.94,114.95,114.82,114.88,5551.0,104.5228,104.5319,104.4137,104.4682,5551.0
2016-10-28 15:20:00,114.94,115.23,114.88,115.15,10565.0,104.5228,104.7865,104.4682,104.7138,10565.0
2016-10-28 15:30:00,115.15,115.15,114.97,115.04,20502.0,104.7138,104.7138,104.5501,104.6137,20502.0
2016-10-28 15:40:00,115.02,115.05,114.88,115.03,33673.0,104.5955,104.6228,104.4682,104.6046,33673.0
2016-10-28 15:50:00,115.04,115.22,115.0,115.11,83851.0,104.6137,104.7774,104.5773,104.6774,83851.0
2016-10-31 09:30:00,115.39,115.6,115.1,115.11,20608.0,104.932,105.123,104.6683,104.6774,20608.0
2016-10-31 09:40:00,115.2,115.22,114.87,115.02,16566.0,104.7592,104.7774,104.4591,104.5955,16566.0
2016-10-31 09:50:00,115.02,115.08,114.8,114.97,26228.0,104.5955,104.6501,104.3955,104.5501,26228.0
2016-10-31 10:00:00,114.97,115.04,114.9,114.96,15793.0,104.5501,104.6137,104.4864,104.541,15793.0
2016-10-31 10:10:00,114.97,115.03,114.91,114.98,8360.0,104.5501,104.6046,104.4955,104.5592,8360.0
2016-10-31 10:20:00,114.96,115.04,114.93,115.0,13370.0,104.541,104.6137,104.5137,104.5773,13370.0
2016-10-31 10:30:00,115.03,115.03,114.84,114.89,15695.0,104.6046,104.6046,104.4319,104.4773,15695.0
2016-10-31 10:40:00,114.9,115.03,114.81,114.98,17383.0,104.4864,104.6046,104.4046,104.5592,17383.0
2016-10-31 10:50:00,115.0,115.04,114.86,114.9,40665.0,104.5773,104.6137,104.45,104.4864,40665.0
2016-10-31 11:00:00,114.87,114.95,114.82,114.87,19419.0,104.4591,104.5319,104.4137,104.4591,19419.0
2016-10-31 11:10:00,114.89,114.96,114.85,114.93,27355.0,104.4773,104.541,104.4409,104.5137,27355.0
2016-10-31 11:20:00,114.92,114.96,114.84,114.93,28759.0,104.5046,104.541,104.4319,104.5137,28759.0
2016-10-31 11:30:00,114.93,115.03,114.9,114.92,19200.0,104.5137,104.6046,104.4864,104.5046,19200.0
2016-10-31 11:40:00,114.92,114.92,114.84,114.88,26269.0,104.5046,104.5046,104.4319,104.4682,26269.0
2016-10-31 11:50:00,114.88,114.9,114.84,114.85,13244.0,104.4682,104.4864,104.4319,104.4409,13244.0
2016-10-31 12:00:00,114.84,114.88,114.78,114.78,16188.0,104.4319,104.4682,104.3773,104.3773,16188.0
2016-10-31 12:10:00,114.78,114.81,114.72,114.78,9198.0,104.3773,104.4046,104.3227,104.3773,9198.0
2016-10-31 12:20:00,114.79,114.79,114.68,114.76,24024.0,104.3864,104.3864,104.2864,104.3591,24024.0
2016-10-31 12:30:00,114.76,114.87,114.69,114.84,32648.0,104.3591,104.4591,104.2954,104.4319,32648.0
2016-10-31 12:40:00,114.84,114.9,114.76,114.87,24986.0,104.4319,104.4864,104.3591,104.4591,24986.0
2016-10-31 12:50:00,114.89,114.92,114.85,114.85,29576.0,104.4773,104.5046,104.4409,104.4409,29576.0
2016-10-31 13:00:00,114.87,114.93,114.75,114.76,22756.0,104.4591,104.5137,104.35,104.3591,22756.0
2016-10-31 13:10:00,114.75,114.89,114.74,114.82,9691.0,104.35,104.4773,104.3409,104.4137,9691.0
2016-10-31 13:20:00,114.84,114.88,114.78,114.79,9452.0,104.4319,104.4682,104.3773,104.3864,9452.0
2016-10-31 13:30:00,114.79,114.81,114.69,114.69,14887.0,104.3864,104.4046,104.2954,104.2954,14887.0
2016-10-31 13:40:00,114.72,114.74,114.63,114.66,16487.0,104.3227,104.3409,104.2409,104.2682,16487.0
2016-10-31 13:50:00,114.66,114.68,114.58,114.61,14137.0,104.2682,104.2864,104.1954,104.2227,14137.0
2016-10-31 14:00:00,114.62,114.67,114.6,114.61,18876.0,104.2318,104.2773,104.2136,104.2227,18876.0
2016-10-31 14:10:00,114.6,114.62,114.5,114.57,17500.0,104.2136,104.2318,104.1227,104.1863,17500.0
2016-10-31 14:20:00,114.57,114.61,114.47,114.48,19281.0,104.1863,104.2227,104.0954,104.1045,19281.0
2016-10-31 14:30:00,114.5,114.5,114.38,114.41,20075.0,104.1227,104.1227,104.0135,104.0408,20075.0
2016-10-31 14:40:00,114.41,114.5,114.28,114.32,26152.0,104.0408,104.1227,103.9226,103.959,26152.0
2016-10-31 14:50:00,114.32,114.35,114.23,114.25,20121.0,103.959,103.9863,103.8771,103.8953,20121.0
2016-10-31 15:00:00,114.26,114.41,114.16,114.29,39876.0,103.9044,104.0408,103.8135,103.9317,39876.0
2016-10-31 15:10:00,114.29,114.39,114.25,114.27,54226.0,103.9317,104.0226,103.8953,103.9135,54226.0
2016-10-31 15:20:00,114.27,114.35,114.13,114.3,55646.0,103.9135,103.9863,103.7862,103.9408,55646.0
2016-10-31 15:30:00,114.3,114.41,114.23,114.35,67285.0,103.9408,104.0408,103.8771,103.9863,67285.0
2016-10-31 15:40:00,114.35,114.41,114.27,114.34,87237.0,103.9863,104.0408,103.9135,103.9772,87237.0
2016-10-31 15:50:00,114.34,114.36,114.0,114.14,172081.0,103.9772,103.9954,103.668,103.7953,172081.0
2016-11-01 09:30:00,113.8,114.81,113.65,114.74,41808.0,103.4861,104.4046,103.3497,104.3409,41808.0
2016-11-01 09:40:00,114.76,114.77,112.92,113.29,34093.0,104.3591,104.3682,102.6859,103.0223,34093.0
2016-11-01 09:50:00,113.17,113.45,112.35,112.4,43101.0,102.9132,103.1678,102.1675,102.213,43101.0
2016-11-01 10:00:00,112.38,113.35,112.38,113.0,33817.0,102.1948,103.0769,102.1948,102.7586,33817.0
2016-11-01 10:10:00,113.03,113.11,112.76,113.06,37330.0,102.7859,102.8586,102.5404,102.8132,37330.0
2016-11-01 10:20:00,113.06,113.25,112.84,112.95,25008.0,102.8132,102.986,102.6131,102.7131,25008.0
2016-11-01 10:30:00,112.92,113.19,112.8,112.86,27575.0,102.6859,102.9314,102.5767,102.6313,27575.0
2016-11-01 10:40:00,112.87,112.92,112.39,112.65,32430.0,102.6404,102.6859,102.2039,102.4403,32430.0
2016-11-01 10:50:00,112.65,113.04,112.51,113.03,27417.0,102.4403,102.795,102.313,102.7859,27417.0
2016-11-01 11:00:00,113.03,113.25,112.95,113.21,32001.0,102.7859,102.986,102.7131,102.9496,32001.0
2016-11-01 11:10:00,113.19,113.24,112.89,112.95,25539.0,102.9314,102.9769,102.6586,102.7131,25539.0
2016-11-01 11:20:00,112.97,112.99,112.71,112.73,16831.0,102.7313,102.7495,102.4949,102.5131,16831.0
2016-11-01 11:30:00,112.7,112.7,112.43,112.45,23222.0,102.4858,102.4858,102.2403,102.2585,23222.0
2016-11-01 11:40:00,112.45,112.6,112.44,112.53,31398.0,102.2585,102.3949,102.2494,102.3312,31398.0
2016-11-01 11:50:00,112.53,112.62,112.42,112.51,33887.0,102.3312,102.4131,102.2312,102.313,33887.0
2016-11-01 12:00:00,112.54,112.84,112.53,112.61,25767.0,102.3403,102.6131,102.3312,102.404,25767.0
2016-11-01 12:10:00,112.56,112.57,112.28,112.32,26557.0,102.3585,102.3676,102.1039,102.1402,26557.0
2016-11-01 12:20:00,112.32,112.38,112.19,112.37,19029.0,102.1402,102.1948,102.022,102.1857,19029.0
2016-11-01 12:30:00,112.36,112.56,112.36,112.43,11005.0,102.1766,102.3585,102.1766,102.2403,11005.0
2016-11-01 12:40:00,112.41,112.46,112.24,112.24,14174.0,102.2221,102.2676,102.0675,102.0675,14174.0
2016-11-01 12:50:00,112.21,112.48,112.21,112.47,15570.0,102.0402,102.2857,102.0402,102.2766,15570.0
2016-11-01 13:00:00,112.47,112.52,112.27,112.45,15197.0,102.2766,102.3221,102.0948,102.2585,15197.0
2016-11-01 13:10:00,112.44,112.47,112.32,112.43,21664.0,102.2494,102.2766,102.1402,102.2403,21664.0
2016-11-01 13:20:00,112.43,112.47,112.13,112.15,20563.0,102.2403,102.2766,101.9675,101.9857,20563.0
2016-11-01 13:30:00,112.14,112.15,111.98,111.98,26646.0,101.9766,101.9857,101.8311,101.8311,26646.0
2016-11-01 13:40:00,112.03,112.04,111.78,111.98,22398.0,101.8765,101.8856,101.6492,101.8311,22398.0
2016-11-01 13:50:00,111.99,112.11,111.88,111.93,26757.0,101.8402,101.9493,101.7401,101.7856,26757.0
2016-11-01 14:00:00,111.96,112.02,111.66,111.77,31986.0,101.8129,101.8674,101.5401,101.6401,31986.0
2016-11-01 14:10:00,111.81,111.86,111.39,111.56,26298.0,101.6765,101.7219,101.2945,101.4491,26298.0
2016-11-01 14:20:00,111.52,111.99,111.44,111.97,23433.0,101.4127,101.8402,101.34,101.822,23433.0
2016-11-01 14:30:00,111.93,112.17,111.76,112.06,27550.0,101.7856,102.0038,101.631,101.9038,27550.0
2016-11-01 14:40:00,112.1,112.1,111.71,111.73,29554.0,101.9402,101.9402,101.5855,101.6037,29554.0
2016-11-01 14:50:00,111.74,112.02,111.74,111.85,24954.0,101.6128,101.8674,101.6128,101.7128,24954.0
2016-11-01 15:00:00,111.84,111.94,111.78,111.89,30771.0,101.7037,101.7947,101.6492,101.7492,30771.0
2016-11-01 15:10:00,111.89,112.08,111.81,112.05,58909.0,101.7492,101.922,101.6765,101.8947,58909.0
2016-11-01 15:20:00,112.02,112.19,111.98,112.19,36965.0,101.8674,102.022,101.8311,102.022,36965.0
2016-11-01 15:30:00,112.21,112.29,112.05,112.28,52574.0,102.0402,102.113,101.8947,102.1039,52574.0
2016-11-01 15:40:00,112.3,112.3,112.0,112.12,80010.0,102.1221,102.1221,101.8492,101.9584,80010.0
2016-11-01 15:50:00,112.13,112.16,111.95,112.1,153998.0,101.9675,101.9947,101.8038,101.9402,153998.0
2016-11-02 09:30:00,112.16,112.24,111.5,111.67,27462.0,101.9947,102.0675,101.3946,101.5492,27462.0
2016-11-02 09:40:00,111.67,112.24,111.67,112.09,20346.0,101.5492,102.0675,101.5492,101.9311,20346.0
2016-11-02 09:50:00,112.1,112.34,111.94,112.05,19559.0,101.9402,102.1584,101.7947,101.8947,19559.0
2016-11-02 10:00:00,112.03,112.15,111.96,112.03,17737.0,101.8765,101.9857,101.8129,101.8765,17737.0
2016-11-02 10:10:00,112.03,112.25,112.02,112.1,14764.0,101.8765,102.0766,101.8674,101.9402,14764.0
2016-11-02 10:20:00,112.1,112.11,111.91,112.05,13921.0,101.9402,101.9493,101.7674,101.8947,13921.0
2016-11-02 10:30:00,112.01,112.17,111.78,112.17,26087.0,101.8583,102.0038,101.6492,102.0038,26087.0
2016-11-02 10:40:00,112.14,112.25,112.01,112.13,13257.0,101.9766,102.0766,101.8583,101.9675,13257.0
2016-11-02 10:50:00,112.13,112.24,111.99,112.24,11742.0,101.9675,102.0675,101.8402,102.0675,11742.0
2016-11-02 11:00:00,112.26,112.32,112.09,112.26,23213.0,102.0857,102.1402,101.9311,102.0857,23213.0
2016-11-02 11:10:00,112.27,112.53,112.27,112.49,25280.0,102.0948,102.3312,102.0948,102.2948,25280.0
2016-11-02 11:20:00,112.48,112.56,112.43,112.51,14896.0,102.2857,102.3585,102.2403,102.313,14896.0
2016-11-02 11:30:00,112.48,112.51,112.18,112.21,9347.0,102.2857,102.313,102.0129,102.0402,9347.0
2016-11-02 11:40:00,112.21,112.5,112.2,112.43,9938.0,102.0402,102.3039,102.0311,102.2403,9938.0
2016-11-02 11:50:00,112.48,112.54,112.41,112.45,8506.0,102.2857,102.3403,102.2221,102.2585,8506.0
2016-11-02 12:00:00,112.45,112.47,112.18,112.43,16775.0,102.2585,102.2766,102.0129,102.2403,16775.0
2016-11-02 12:10:00,112.4,112.57,112.35,112.54,12100.0,102.213,102.3676,102.1675,102.3403,12100.0
2016-11-02 12:20:00,112.54,112.54,112.3,112.33,17225.0,102.3403,102.3403,102.1221,102.1493,17225.0
2016-11-02 12:30:00,112.31,112.43,112.29,112.3,17722.0,102.1311,102.2403,102.113,102.1221,17722.0
2016-11-02 12:40:00,112.29,112.46,112.29,112.44,7146.0,102.113,102.2676,102.113,102.2494,7146.0
2016-11-02 12:50:00,112.42,112.45,112.32,112.45,8796.0,102.2312,102.2585,102.1402,102.2585,8796.0
2016-11-02 13:00:00,112.42,112.42,112.16,112.19,15473.0,102.2312,102.2312,101.9947,102.022,15473.0
2016-11-02 13:10:00,112.21,112.23,111.93,111.93,9413.0,102.0402,102.0584,101.7856,101.7856,9413.0
2016-11-02 13:20:00,111.93,112.01,111.9,112.01,10409.0,101.7856,101.8583,101.7583,101.8583,10409.0
2016-11-02 13:30:00,112.02,112.02,111.91,111.95,7459.0,101.8674,101.8674,101.7674,101.8038,7459.0
2016-11-02 13:40:00,111.94,111.94,111.79,111.79,9346.0,101.7947,101.7947,101.6583,101.6583,9346.0
2016-11-02 13:50:00,111.79,111.89,111.77,111.89,7870.0,101.6583,101.7492,101.6401,101.7492,7870.0
2016-11-02 14:00:00,111.9,111.92,111.61,111.61,14909.0,101.7583,101.7765,101.4946,101.4946,14909.0
2016-11-02 14:10:00,111.65,112.0,111.63,111.95,12924.0,101.531,101.8492,101.5128,101.8038,12924.0
2016-11-02 14:20:00,111.97,112.18,111.92,112.04,12670.0,101.822,102.0129,101.7765,101.8856,12670.0
2016-11-02 14:30:00,112.1,112.18,112.01,112.14,8330.0,101.9402,102.0129,101.8583,101.9766,8330.0
2016-11-02 14:40:00,112.14,112.2,112.0,112.02,13009.0,101.9766,102.0311,101.8492,101.8674,13009.0
2016-11-02 14:50:00,112.0,112.16,111.98,112.02,9776.0,101.8492,101.9947,101.8311,101.8674,9776.0
2016-11-02 15:00:00,112.05,112.16,111.99,112.14,9291.0,101.8947,101.9947,101.8402,101.9766,9291.0
2016-11-02 15:10:00,112.13,112.15,112.05,112.08,16844.0,101.9675,101.9857,101.8947,101.922,16844.0
2016-11-02 15:20:00,112.11,112.36,112.11,112.34,17153.0,101.9493,102.1766,101.9493,102.1584,17153.0
2016-11-02 15:30:00,112.34,112.38,112.16,112.17,24711.0,102.1584,102.1948,101.9947,102.0038,24711.0
2016-11-02 15:40:00,112.18,112.24,112.12,112.2,42869.0,102.0129,102.0675,101.9584,102.0311,42869.0
2016-11-02 15:50:00,112.2,112.22,111.97,112.0,73471.0,102.0311,102.0493,101.822,101.8492,73471.0
2016-11-03 09:30:00,112.19,112.31,111.78,111.95,22022.0,102.022,102.1311,101.6492,101.8038,22022.0
2016-11-03 09:40:00,112.07,112.15,111.93,111.96,13440.0,101.9129,101.9857,101.7856,101.8129,13440.0
2016-11-03 09:50:00,111.95,111.96,111.72,111.89,10579.0,101.8038,101.8129,101.5946,101.7492,10579.0
2016-11-03 10:00:00,111.83,111.91,111.74,111.83,12429.0,101.6947,101.7674,101.6128,101.6947,12429.0
2016-11-03 10:10:00,111.87,111.95,111.68,111.72,12197.0,101.731,101.8038,101.5582,101.5946,12197.0
2016-11-03 10:20:00,111.76,111.82,111.7,111.73,5414.0,101.631,101.6856,101.5764,101.6037,5414.0
2016-11-03 10:30:00,111.72,111.85,111.69,111.79,14473.0,101.5946,101.7128,101.5673,101.6583,14473.0
2016-11-03 10:40:00,111.79,111.79,111.62,111.71,13533.0,101.6583,101.6583,101.5037,101.5855,13533.0
2016-11-03 10:50:00,111.73,111.77,111.62,111.77,7142.0,101.6037,101.6401,101.5037,101.6401,7142.0
2016-11-03 11:00:00,111.77,111.77,111.61,111.67,10924.0,101.6401,101.6401,101.4946,101.5492,10924.0
2016-11-03 11:10:00,111.69,111.72,111.57,111.59,11271.0,101.5673,101.5946,101.4582,101.4764,11271.0
2016-11-03 11:20:00,111.6,111.65,111.55,111.6,10954.0,101.4855,101.531,101.44,101.4855,10954.0
2016-11-03 11:30:00,111.62,111.7,111.59,111.59,13382.0,101.5037,101.5764,101.4764,101.4764,13382.0
2016-11-03 11:40:00,111.58,111.59,111.48,111.57,14947.0,101.4673,101.4764,101.3764,101.4582,14947.0
2016-11-03 11:50:00,111.58,111.65,111.53,111.53,23415.0,101.4673,101.531,101.4218,101.4218,23415.0
2016-11-03 12:00:00,111.54,111.65,111.54,111.57,12070.0,101.4309,101.531,101.4309,101.4582,12070.0
2016-11-03 12:10:00,111.56,111.56,111.46,111.5,16437.0,101.4491,101.4491,101.3582,101.3946,16437.0
2016-11-03 12:20:00,111.48,111.55,111.44,111.5,11510.0,101.3764,101.44,101.34,101.3946,11510.0
2016-11-03 12:30:00,111.5,111.51,111.4,111.45,8903.0,101.3946,101.4037,101.3036,101.3491,8903.0
2016-11-03 12:40:00,111.42,111.48,111.28,111.32,13240.0,101.3218,101.3764,101.1945,101.2309,13240.0
2016-11-03 12:50:00,111.31,111.44,111.31,111.38,13854.0,101.2218,101.34,101.2218,101.2854,13854.0
2016-11-03 13:00:00,111.38,111.43,111.36,111.4,11180.0,101.2854,101.3309,101.2672,101.3036,11180.0
2016-11-03 13:10:00,111.4,111.47,111.38,111.47,10388.0,101.3036,101.3673,101.2854,101.3673,10388.0
2016-11-03 13:20:00,111.47,111.62,111.44,111.59,20000.0,101.3673,101.5037,101.34,101.4764,20000.0
2016-11-03 13:30:00,111.58,111.58,111.43,111.45,14120.0,101.4673,101.4673,101.3309,101.3491,14120.0
2016-11-03 13:40:00,111.44,111.51,111.37,111.37,14265.0,101.34,101.4037,101.2763,101.2763,14265.0
2016-11-03 13:50:00,111.4,111.46,111.35,111.44,9978.0,101.3036,101.3582,101.2582,101.34,9978.0
2016-11-03 14:00:00,111.43,111.57,111.4,111.55,12592.0,101.3309,101.4582,101.3036,101.44,12592.0
2016-11-03 14:10:00,111.56,111.7,111.54,111.61,13039.0,101.4491,101.5764,101.4309,101.4946,13039.0
2016-11-03 14:20:00,111.63,111.64,111.57,111.62,15612.0,101.5128,101.5219,101.4582,101.5037,15612.0
2016-11-03 14:30:00,111.61,111.64,111.51,111.61,32629.0,101.4946,101.5219,101.4037,101.4946,32629.0
2016-11-03 14:40:00,111.59,111.63,111.52,111.61,13545.0,101.4764,101.5128,101.4127,101.4946,13545.0
2016-11-03 14:50:00,111.61,111.61,111.48,111.57,31927.0,101.4946,101.4946,101.3764,101.4582,31927.0
2016-11-03 15:00:00,111.55,111.61,111.55,111.57,12849.0,101.44,101.4946,101.44,101.4582,12849.0
2016-11-03 15:10:00,111.57,111.62,111.43,111.44,21142.0,101.4582,101.5037,101.3309,101.34,21142.0
2016-11-03 15:20:00,111.45,111.47,111.36,111.4,29761.0,101.3491,101.3673,101.2672,101.3036,29761.0
2016-11-03 15:30:00,111.38,111.39,111.26,111.28,26255.0,101.2854,101.2945,101.1763,101.1945,26255.0
2016-11-03 15:40:00,111.27,111.27,111.1,111.14,52266.0,101.1854,101.1854,101.0308,101.0672,52266.0
2016-11-03 15:50:00,111.14,111.23,111.14,111.19,90833.0,101.0672,101.149,101.0672,101.1127,90833.0
2016-11-04 09:30:00,111.18,111.78,110.77,111.78,30737.0,101.1036,101.6492,100.7307,101.6492,30737.0
2016-11-04 09:40:00,111.77,111.77,111.08,111.15,17294.0,101.6401,101.6401,101.0126,101.0763,17294.0
2016-11-04 09:50:00,111.11,111.41,110.92,110.98,16483.0,101.0399,101.3127,100.8671,100.9217,16483.0
2016-11-04 10:00:00,111.04,111.4,111.02,111.29,21339.0,100.9763,101.3036,100.9581,101.2036,21339.0
2016-11-04 10:10:00,111.28,111.38,111.12,111.32,14912.0,101.1945,101.2854,101.049,101.2309,14912.0
2016-11-04 10:20:00,111.32,111.39,111.15,111.24,13528.0,101.2309,101.2945,101.0763,101.1581,13528.0
2016-11-04 10:30:00,111.18,111.44,111.18,111.39,11918.0,101.1036,101.34,101.1036,101.2945,11918.0
2016-11-04 10:40:00,111.39,111.5,111.28,111.28,14530.0,101.2945,101.3946,101.1945,101.1945,14530.0
2016-11-04 10:50:00,111.34,111.44,111.27,111.27,10426.0,101.2491,101.34,101.1854,101.1854,10426.0
2016-11-04 11:00:00,111.25,111.43,111.11,111.14,17046.0,101.1672,101.3309,101.0399,101.0672,17046.0
2016-11-04 11:10:00,111.12,111.35,111.1,111.33,10809.0,101.049,101.2582,101.0308,101.24,10809.0
2016-11-04 11:20:00,111.33,111.33,111.17,111.17,14281.0,101.24,101.24,101.0945,101.0945,14281.0
2016-11-04 11:30:00,111.2,111.2,110.96,111.08,22651.0,101.1218,101.1218,100.9035,101.0126,22651.0
2016-11-04 11:40:00,111.04,111.15,111.03,111.1,9538.0,100.9763,101.0763,100.9672,101.0308,9538.0
2016-11-04 11:50:00,111.07,111.12,110.99,111.03,10006.0,101.0035,101.049,100.9308,100.9672,10006.0
2016-11-04 12:00:00,111.04,111.15,111.02,111.11,16621.0,100.9763,101.0763,100.9581,101.0399,16621.0
2016-11-04 12:10:00,111.1,111.27,111.1,111.2,11404.0,101.0308,101.1854,101.0308,101.1218,11404.0
2016-11-04 12:20:00,111.17,111.32,111.17,111.25,18130.0,101.0945,101.2309,101.0945,101.1672,18130.0
2016-11-04 12:30:00,111.23,111.28,111.16,111.21,19249.0,101.149,101.1945,101.0854,101.1308,19249.0
2016-11-04 12:40:00,111.19,111.34,111.19,111.3,9694.0,101.1127,101.2491,101.1127,101.2127,9694.0
2016-11-04 12:50:00,111.32,111.34,111.22,111.31,6997.0,101.2309,101.2491,101.1399,101.2218,6997.0
2016-11-04 13:00:00,111.32,111.45,111.29,111.45,15723.0,101.2309,101.3491,101.2036,101.3491,15723.0
2016-11-04 13:10:00,111.47,111.54,111.41,111.53,7066.0,101.3673,101.4309,101.3127,101.4218,7066.0
2016-11-04 13:20:00,111.55,111.56,111.45,111.5,8524.0,101.44,101.4491,101.3491,101.3946,8524.0
2016-11-04 13:30:00,111.5,111.59,111.49,111.55,9185.0,101.3946,101.4764,101.3855,101.44,9185.0
2016-11-04 13:40:00,111.56,111.63,111.55,111.63,7557.0,101.4491,101.5128,101.44,101.5128,7557.0
2016-11-04 13:50:00,111.61,111.63,111.5,111.52,13803.0,101.4946,101.5128,101.3946,101.4127,13803.0
2016-11-04 14:00:00,111.53,111.54,111.44,111.48,13631.0,101.4218,101.4309,101.34,101.3764,13631.0
2016-11-04 14:10:00,111.47,111.51,111.34,111.35,20763.0,101.3673,101.4037,101.2491,101.2582,20763.0
2016-11-04 14:20:00,111.36,111.4,111.33,111.33,11925.0,101.2672,101.3036,101.24,101.24,11925.0
2016-11-04 14:30:00,111.35,111.35,111.16,111.2,15414.0,101.2582,101.2582,101.0854,101.1218,15414.0
2016-11-04 14:40:00,111.19,111.28,111.15,111.15,15281.0,101.1127,101.1945,101.0763,101.0763,15281.0
2016-11-04 14:50:00,111.13,111.13,111.02,111.02,17409.0,101.0581,101.0581,100.9581,100.9581,17409.0
2016-11-04 15:00:00,111.03,111.07,110.97,110.98,29352.0,100.9672,101.0035,100.9126,100.9217,29352.0
2016-11-04 15:10:00,110.98,111.14,110.91,111.02,19100.0,100.9217,101.0672,100.858,100.9581,19100.0
2016-11-04 15:20:00,111.02,111.05,110.95,110.99,25240.0,100.9581,100.9853,100.8944,100.9308,25240.0
2016-11-04 15:30:00,110.98,111.06,110.9,111.01,33599.0,100.9217,100.9944,100.8489,100.949,33599.0
2016-11-04 15:40:00,111.0,111.02,110.82,110.82,55178.0,100.9399,100.9581,100.7762,100.7762,55178.0
2016-11-04 15:50:00,110.82,110.84,110.65,110.67,140583.0,100.7762,100.7944,100.6216,100.6398,140583.0
2016-11-07 09:30:00,111.88,112.05,111.76,111.99,26702.0,101.7401,101.8947,101.631,101.8402,26702.0
2016-11-07 09:40:00,111.98,112.13,111.95,111.95,11457.0,101.8311,101.9675,101.8038,101.8038,11457.0
2016-11-07 09:50:00,112.03,112.07,111.89,111.95,8800.0,101.8765,101.9129,101.7492,101.8038,8800.0
2016-11-07 10:00:00,112.0,112.13,111.87,112.05,18530.0,101.8492,101.9675,101.731,101.8947,18530.0
2016-11-07 10:10:00,112.03,112.1,112.01,112.04,5857.0,101.8765,101.9402,101.8583,101.8856,5857.0
2016-11-07 10:20:00,112.01,112.09,112.0,112.02,3605.0,101.8583,101.9311,101.8492,101.8674,3605.0
2016-11-07 10:30:00,112.05,112.28,112.03,112.27,11536.0,101.8947,102.1039,101.8765,102.0948,11536.0
2016-11-07 10:40:00,112.26,112.3,112.18,112.27,12320.0,102.0857,102.1221,102.0129,102.0948,12320.0
2016-11-07 10:50:00,112.23,112.39,112.16,112.39,6168.0,102.0584,102.2039,101.9947,102.2039,6168.0
2016-11-07 11:00:00,112.35,112.38,112.21,112.38,10986.0,102.1675,102.1948,102.0402,102.1948,10986.0
2016-11-07 11:10:00,112.36,112.36,112.15,112.15,4800.0,102.1766,102.1766,101.9857,101.9857,4800.0
2016-11-07 11:20:00,112.13,112.23,112.11,112.16,9738.0,101.9675,102.0584,101.9493,101.9947,9738.0
2016-11-07 11:30:00,112.18,112.31,112.18,112.27,5043.0,102.0129,102.1311,102.0129,102.0948,5043.0
2016-11-07 11:40:00,112.27,112.5,112.25,112.44,9662.0,102.0948,102.3039,102.0766,102.2494,9662.0
2016-11-07 11:50:00,112.42,112.5,112.34,112.47,9029.0,102.2312,102.3039,102.1584,102.2766,9029.0
2016-11-07 12:00:00,112.51,112.53,112.41,112.42,8450.0,102.313,102.3312,102.2221,102.2312,8450.0
2016-11-07 12:10:00,112.43,112.54,112.43,112.5,7834.0,102.2403,102.3403,102.2403,102.3039,7834.0
2016-11-07 12:20:00,112.5,112.59,112.45,112.59,12783.0,102.3039,102.3858,102.2585,102.3858,12783.0
2016-11-07 12:30:00,112.6,112.61,112.44,112.44,5744.0,102.3949,102.404,102.2494,102.2494,5744.0
2016-11-07 12:40:00,112.44,112.52,112.43,112.52,5943.0,102.2494,102.3221,102.2403,102.3221,5943.0
2016-11-07 12:50:00,112.5,112.53,112.46,112.5,6703.0,102.3039,102.3312,102.2676,102.3039,6703.0
2016-11-07 13:00:00,112.52,112.6,112.47,112.6,8935.0,102.3221,102.3949,102.2766,102.3949,8935.0
2016-11-07 13:10:00,112.59,112.68,112.58,112.66,10922.0,102.3858,102.4676,102.3767,102.4494,10922.0
2016-11-07 13:20:00,112.64,112.77,112.64,112.77,18541.0,102.4312,102.5495,102.4312,102.5495,18541.0
2016-11-07 13:30:00,112.77,112.85,112.75,112.75,13520.0,102.5495,102.6222,102.5313,102.5313,13520.0
2016-11-07 13:40:00,112.79,112.89,112.75,112.86,11793.0,102.5676,102.6586,102.5313,102.6313,11793.0
2016-11-07 13:50:00,112.9,113.01,112.88,112.91,11578.0,102.6677,102.7677,102.6495,102.6768,11578.0
2016-11-07 14:00:00,112.94,112.94,112.79,112.79,17460.0,102.7041,102.7041,102.5676,102.5676,17460.0
2016-11-07 14:10:00,112.84,112.88,112.79,112.87,14337.0,102.6131,102.6495,102.5676,102.6404,14337.0
2016-11-07 14:20:00,112.87,112.87,112.76,112.81,14982.0,102.6404,102.6404,102.5404,102.5858,14982.0
2016-11-07 14:30:00,112.8,112.83,112.69,112.77,13170.0,102.5767,102.604,102.4767,102.5495,13170.0
2016-11-07 14:40:00,112.77,112.79,112.64,112.64,13022.0,102.5495,102.5676,102.4312,102.4312,13022.0
2016-11-07 14:50:00,112.66,112.7,112.56,112.58,18675.0,102.4494,102.4858,102.3585,102.3767,18675.0
2016-11-07 15:00:00,112.61,112.61,112.49,112.5,11045.0,102.404,102.404,102.2948,102.3039,11045.0
2016-11-07 15:10:00,112.51,112.59,112.49,112.54,21022.0,102.313,102.3858,102.2948,102.3403,21022.0
2016-11-07 15:20:00,112.53,112.58,112.46,112.53,19674.0,102.3312,102.3767,102.2676,102.3312,19674.0
2016-11-07 15:30:00,112.52,112.57,112.4,112.48,28329.0,102.3221,102.3676,102.213,102.2857,28329.0
2016-11-07 15:40:00,112.47,112.86,112.46,112.86,47191.0,102.2766,102.6313,102.2676,102.6313,47191.0
2016-11-07 15:50:00,112.84,112.87,112.73,112.85,98171.0,102.6131,102.6404,102.5131,102.6222,98171.0
2016-11-08 09:30:00,112.82,113.07,112.65,113.03,23346.0,102.5949,102.8223,102.4403,102.7859,23346.0
2016-11-08 09:40:00,113.03,113.11,112.75,112.75,6033.0,102.7859,102.8586,102.5313,102.5313,6033.0
2016-11-08 09:50:00,112.78,113.0,112.75,113.0,3798.0,102.5586,102.7586,102.5313,102.7586,3798.0
2016-11-08 10:00:00,112.97,113.04,112.75,112.75,7482.0,102.7313,102.795,102.5313,102.5313,7482.0
2016-11-08 10:10:00,112.75,112.78,112.65,112.66,10706.0,102.5313,102.5586,102.4403,102.4494,10706.0
2016-11-08 10:20:00,112.71,112.77,112.64,112.77,6228.0,102.4949,102.5495,102.4312,102.5495,6228.0
2016-11-08 10:30:00,112.74,112.89,112.7,112.71,3439.0,102.5222,102.6586,102.4858,102.4949,3439.0
2016-11-08 10:40:00,112.75,112.87,112.71,112.84,2000.0,102.5313,102.6404,102.4949,102.6131,2000.0
2016-11-08 10:50:00,112.8,112.83,112.72,112.76,3571.0,102.5767,102.604,102.504,102.5404,3571.0
2016-11-08 11:00:00,112.74,112.93,112.74,112.92,6448.0,102.5222,102.695,102.5222,102.6859,6448.0
2016-11-08 11:10:00,112.99,113.23,112.91,113.2,16425.0,102.7495,102.9678,102.6768,102.9405,16425.0
2016-11-08 11:20:00,113.28,113.37,113.03,113.06,6349.0,103.0132,103.0951,102.7859,102.8132,6349.0
2016-11-08 11:30:00,113.05,113.31,113.05,113.27,14671.0,102.8041,103.0405,102.8041,103.0041,14671.0
2016-11-08 11:40:00,113.3,113.34,113.26,113.26,3173.0,103.0314,103.0678,102.995,102.995,3173.0
2016-11-08 11:50:00,113.31,113.4,113.3,113.3,2866.0,103.0405,103.1224,103.0314,103.0314,2866.0
2016-11-08 12:00:00,113.34,113.47,113.28,113.45,5089.0,103.0678,103.186,103.0132,103.1678,5089.0
2016-11-08 12:10:00,113.46,113.54,113.43,113.49,4708.0,103.1769,103.2497,103.1496,103.2042,4708.0
2016-11-08 12:20:00,113.47,113.65,113.42,113.56,3613.0,103.186,103.3497,103.1405,103.2679,3613.0
2016-11-08 12:30:00,113.53,113.58,113.52,113.54,4403.0,103.2406,103.286,103.2315,103.2497,4403.0
2016-11-08 12:40:00,113.52,113.7,113.52,113.7,2416.0,103.2315,103.3952,103.2315,103.3952,2416.0
2016-11-08 12:50:00,113.71,113.89,113.69,113.88,3958.0,103.4043,103.568,103.3861,103.5589,3958.0
2016-11-08 13:00:00,113.85,113.89,113.73,113.75,10673.0,103.5316,103.568,103.4225,103.4406,10673.0
2016-11-08 13:10:00,113.77,113.91,113.77,113.84,6961.0,103.4588,103.5861,103.4588,103.5225,6961.0
2016-11-08 13:20:00,113.86,113.94,113.84,113.88,6850.0,103.5407,103.6134,103.5225,103.5589,6850.0
2016-11-08 13:30:00,113.88,113.99,113.85,113.96,7913.0,103.5589,103.6589,103.5316,103.6316,7913.0
2016-11-08 13:40:00,113.97,114.01,113.89,113.97,6359.0,103.6407,103.6771,103.568,103.6407,6359.0
2016-11-08 13:50:00,113.96,113.98,113.92,113.96,5423.0,103.6316,103.6498,103.5952,103.6316,5423.0
2016-11-08 14:00:00,113.94,113.94,113.82,113.82,9668.0,103.6134,103.6134,103.5043,103.5043,9668.0
2016-11-08 14:10:00,113.8,113.8,113.64,113.64,6296.0,103.4861,103.4861,103.3406,103.3406,6296.0
2016-11-08 14:20:00,113.65,113.75,113.62,113.64,8443.0,103.3497,103.4406,103.3224,103.3406,8443.0
2016-11-08 14:30:00,113.64,113.64,113.53,113.57,7578.0,103.3406,103.3406,103.2406,103.277,7578.0
2016-11-08 14:40:00,113.58,113.59,113.45,113.46,8891.0,103.286,103.2951,103.1678,103.1769,8891.0
2016-11-08 14:50:00,113.48,113.59,113.48,113.52,4609.0,103.1951,103.2951,103.1951,103.2315,4609.0
2016-11-08 15:00:00,113.5,113.64,113.44,113.64,11974.0,103.2133,103.3406,103.1587,103.3406,11974.0
2016-11-08 15:10:00,113.63,113.67,113.49,113.52,9034.0,103.3315,103.3679,103.2042,103.2315,9034.0
2016-11-08 15:20:00,113.54,113.64,113.52,113.55,13212.0,103.2497,103.3406,103.2315,103.2588,13212.0
2016-11-08 15:30:00,113.56,113.73,113.55,113.73,21910.0,103.2679,103.4225,103.2588,103.4225,21910.0
2016-11-08 15:40:00,113.7,113.77,113.65,113.71,34016.0,103.3952,103.4588,103.3497,103.4043,34016.0
2016-11-08 15:50:00,113.7,113.74,113.49,113.6,80040.0,103.3952,103.4315,103.2042,103.3042,80040.0
2016-11-09 09:30:00,111.81,112.15,111.06,111.55,49695.0,101.6765,101.9857,100.9944,101.44,49695.0
2016-11-09 09:40:00,111.61,113.06,111.51,112.88,37614.0,101.4946,102.8132,101.4037,102.6495,37614.0
2016-11-09 09:50:00,113.08,113.26,112.33,112.47,17589.0,102.8314,102.995,102.1493,102.2766,17589.0
2016-11-09 10:00:00,112.58,112.8,112.12,112.45,24072.0,102.3767,102.5767,101.9584,102.2585,24072.0
2016-11-09 10:10:00,112.39,112.65,112.13,112.17,20043.0,102.2039,102.4403,101.9675,102.0038,20043.0
2016-11-09 10:20:00,112.23,112.7,112.15,112.7,10029.0,102.0584,102.4858,101.9857,102.4858,10029.0
2016-11-09 10:30:00,112.7,112.8,112.45,112.8,18991.0,102.4858,102.5767,102.2585,102.5767,18991.0
2016-11-09 10:40:00,112.79,112.94,112.74,112.88,16286.0,102.5676,102.7041,102.5222,102.6495,16286.0
2016-11-09 10:50:00,112.82,112.99,112.73,112.86,13842.0,102.5949,102.7495,102.5131,102.6313,13842.0
2016-11-09 11:00:00,112.83,113.11,112.79,113.02,17657.0,102.604,102.8586,102.5676,102.7768,17657.0
2016-11-09 11:10:00,113.09,113.52,113.09,113.43,13073.0,102.8405,103.2315,102.8405,103.1496,13073.0
2016-11-09 11:20:00,113.41,113.61,113.35,113.49,14890.0,103.1315,103.3133,103.0769,103.2042,14890.0
2016-11-09 11:30:00,113.46,114.03,113.46,114.02,26821.0,103.1769,103.6953,103.1769,103.6862,26821.0
2016-11-09 11:40:00,114.05,114.2,113.86,114.19,18771.0,103.7134,103.8499,103.5407,103.8408,18771.0
2016-11-09 11:50:00,114.26,114.4,114.07,114.18,15732.0,103.9044,104.0317,103.7316,103.8317,15732.0
2016-11-09 12:00:00,114.12,114.21,113.72,113.78,15366.0,103.7771,103.8589,103.4134,103.4679,15366.0
2016-11-09 12:10:00,113.74,114.3,113.74,114.12,18561.0,103.4315,103.9408,103.4315,103.7771,18561.0
2016-11-09 12:20:00,114.1,114.25,114.1,114.2,12414.0,103.7589,103.8953,103.7589,103.8499,12414.0
2016-11-09 12:30:00,114.15,114.35,114.07,114.11,14459.0,103.8044,103.9863,103.7316,103.768,14459.0
2016-11-09 12:40:00,114.17,114.31,114.09,114.18,13831.0,103.8226,103.9499,103.7498,103.8317,13831.0
2016-11-09 12:50:00,114.2,114.38,114.14,114.34,12349.0,103.8499,104.0135,103.7953,103.9772,12349.0
2016-11-09 13:00:00,114.31,114.43,114.19,114.28,13641.0,103.9499,104.059,103.8408,103.9226,13641.0
2016-11-09 13:10:00,114.28,114.52,114.27,114.4,12766.0,103.9226,104.1409,103.9135,104.0317,12766.0
2016-11-09 13:20:00,114.39,114.4,114.05,114.18,11812.0,104.0226,104.0317,103.7134,103.8317,11812.0
2016-11-09 13:30:00,114.18,114.31,114.18,114.31,11614.0,103.8317,103.9499,103.8317,103.9499,11614.0
2016-11-09 13:40:00,114.31,114.57,114.29,114.48,16462.0,103.9499,104.1863,103.9317,104.1045,16462.0
2016-11-09 13:50:00,114.47,114.57,114.32,114.32,8586.0,104.0954,104.1863,103.959,103.959,8586.0
2016-11-09 14:00:00,114.29,114.45,114.26,114.36,11126.0,103.9317,104.0772,103.9044,103.9954,11126.0
2016-11-09 14:10:00,114.38,114.43,114.28,114.28,11760.0,104.0135,104.059,103.9226,103.9226,11760.0
2016-11-09 14:20:00,114.3,114.42,114.25,114.29,11364.0,103.9408,104.0499,103.8953,103.9317,11364.0
2016-11-09 14:30:00,114.3,114.79,114.29,114.79,16117.0,103.9408,104.3864,103.9317,104.3864,16117.0
2016-11-09 14:40:00,114.84,114.9,114.66,114.81,18030.0,104.4319,104.4864,104.2682,104.4046,18030.0
2016-11-09 14:50:00,114.83,115.0,114.74,114.84,30106.0,104.4228,104.5773,104.3409,104.4319,30106.0
2016-11-09 15:00:00,114.84,115.02,114.84,115.02,24361.0,104.4319,104.5955,104.4319,104.5955,24361.0
2016-11-09 15:10:00,115.0,115.15,114.98,115.15,35603.0,104.5773,104.7138,104.5592,104.7138,35603.0
2016-11-09 15:20:00,115.14,115.18,115.03,115.12,42946.0,104.7047,104.741,104.6046,104.6865,42946.0
2016-11-09 15:30:00,115.11,115.12,114.63,114.68,51631.0,104.6774,104.6865,104.2409,104.2864,51631.0
2016-11-09 15:40:00,114.69,114.73,114.5,114.57,78771.0,104.2954,104.3318,104.1227,104.1863,78771.0
2016-11-09 15:50:00,114.58,114.83,114.58,114.76,153399.0,104.1954,104.4228,104.1954,104.3591,153399.0
2016-11-10 09:30:00,115.0,115.44,114.69,115.34,37867.0,104.5773,104.9775,104.2954,104.8865,37867.0
2016-11-10 09:40:00,115.34,116.08,115.29,115.85,29470.0,104.8865,105.5595,104.8411,105.3503,29470.0
2016-11-10 09:50:00,115.85,116.04,115.61,115.64,23695.0,105.3503,105.5231,105.1321,105.1593,23695.0
2016-11-10 10:00:00,115.68,115.79,115.41,115.63,24863.0,105.1957,105.2958,104.9502,105.1503,24863.0
2016-11-10 10:10:00,115.64,115.88,115.42,115.62,35910.0,105.1593,105.3776,104.9593,105.1412,35910.0
2016-11-10 10:20:00,115.55,115.96,115.51,115.77,39675.0,105.0775,105.4503,105.0411,105.2776,39675.0
2016-11-10 10:30:00,115.76,116.06,115.4,115.8,33834.0,105.2685,105.5413,104.9411,105.3048,33834.0
2016-11-10 10:40:00,115.84,116.49,115.84,116.31,35603.0,105.3412,105.9323,105.3412,105.7686,35603.0
2016-11-10 10:50:00,116.27,116.41,115.94,116.13,18649.0,105.7322,105.8596,105.4322,105.6049,18649.0
2016-11-10 11:00:00,116.08,116.33,115.87,115.99,17151.0,105.5595,105.7868,105.3685,105.4776,17151.0
2016-11-10 11:10:00,115.83,116.41,115.83,116.36,17173.0,105.3321,105.8596,105.3321,105.8141,17173.0
2016-11-10 11:20:00,116.35,116.49,116.17,116.23,10574.0,105.805,105.9323,105.6413,105.6959,10574.0
2016-11-10 11:30:00,116.28,116.55,116.24,116.55,13522.0,105.7413,105.9869,105.705,105.9869,13522.0
2016-11-10 11:40:00,116.54,116.95,116.51,116.63,18832.0,105.9778,106.3506,105.9505,106.0596,18832.0
2016-11-10 11:50:00,116.65,116.76,116.3,116.43,27955.0,106.0778,106.1778,105.7595,105.8777,27955.0
2016-11-10 12:00:00,116.39,116.86,116.32,116.77,19864.0,105.8414,106.2688,105.7777,106.1869,19864.0
2016-11-10 12:10:00,116.76,116.91,116.62,116.73,14521.0,106.1778,106.3142,106.0505,106.1506,14521.0
2016-11-10 12:20:00,116.68,116.9,116.67,116.89,12520.0,106.1051,106.3051,106.096,106.2961,12520.0
2016-11-10 12:30:00,116.82,116.97,116.81,116.9,11332.0,106.2324,106.3688,106.2233,106.3051,11332.0
2016-11-10 12:40:00,116.88,116.93,116.72,116.72,13600.0,106.287,106.3324,106.1415,106.1415,13600.0
2016-11-10 12:50:00,116.73,116.99,116.73,116.75,16499.0,106.1506,106.387,106.1506,106.1687,16499.0
2016-11-10 13:00:00,116.83,116.85,116.68,116.85,11880.0,106.2415,106.2597,106.1051,106.2597,11880.0
2016-11-10 13:10:00,116.86,116.89,116.56,116.56,19739.0,106.2688,106.2961,105.996,105.996,19739.0
2016-11-10 13:20:00,116.6,116.78,116.41,116.51,10184.0,106.0323,106.196,105.8596,105.9505,10184.0
2016-11-10 13:30:00,116.53,116.68,116.31,116.53,9124.0,105.9687,106.1051,105.7686,105.9687,9124.0
2016-11-10 13:40:00,116.54,116.75,116.52,116.75,9092.0,105.9778,106.1687,105.9596,106.1687,9092.0
2016-11-10 13:50:00,116.71,116.83,116.54,116.61,10049.0,106.1324,106.2415,105.9778,106.0414,10049.0
2016-11-10 14:00:00,116.55,116.71,116.5,116.52,11602.0,105.9869,106.1324,105.9414,105.9596,11602.0
2016-11-10 14:10:00,116.53,116.6,116.21,116.41,21586.0,105.9687,106.0323,105.6777,105.8596,21586.0
2016-11-10 14:20:00,116.41,116.49,116.28,116.39,15567.0,105.8596,105.9323,105.7413,105.8414,15567.0
2016-11-10 14:30:00,116.39,116.47,116.32,116.42,15484.0,105.8414,105.9141,105.7777,105.8687,15484.0
2016-11-10 14:40:00,116.45,116.59,116.4,116.49,13197.0,105.8959,106.0232,105.8505,105.9323,13197.0
2016-11-10 14:50:00,116.43,116.56,116.36,116.56,13073.0,105.8777,105.996,105.8141,105.996,13073.0
2016-11-10 15:00:00,116.58,116.6,116.47,116.49,18006.0,106.0142,106.0323,105.9141,105.9323,18006.0
2016-11-10 15:10:00,116.49,116.53,116.42,116.43,15141.0,105.9323,105.9687,105.8687,105.8777,15141.0
2016-11-10 15:20:00,116.42,116.52,116.38,116.5,16935.0,105.8687,105.9596,105.8323,105.9414,16935.0
2016-11-10 15:30:00,116.51,116.52,116.37,116.44,33539.0,105.9505,105.9596,105.8232,105.8868,33539.0
2016-11-10 15:40:00,116.41,116.42,116.27,116.36,56457.0,105.8596,105.8687,105.7322,105.8141,56457.0
2016-11-10 15:50:00,116.38,116.39,116.06,116.15,144089.0,105.8323,105.8414,105.5413,105.6231,144089.0
2016-11-11 09:30:00,115.84,116.43,115.84,116.37,15031.0,105.3412,105.8777,105.3412,105.8232,15031.0
2016-11-11 09:40:00,116.29,116.46,115.77,115.81,5705.0,105.7504,105.905,105.2776,105.3139,5705.0
2016-11-11 09:50:00,115.86,116.07,115.66,115.8,8793.0,105.3594,105.5504,105.1775,105.3048,8793.0
2016-11-11 10:00:00,115.81,116.06,115.73,115.85,9949.0,105.3139,105.5413,105.2412,105.3503,9949.0
2016-11-11 10:10:00,115.81,115.88,115.72,115.77,15498.0,105.3139,105.3776,105.2321,105.2776,15498.0
2016-11-11 10:20:00,115.8,115.85,115.51,115.57,13613.0,105.3048,105.3503,105.0411,105.0957,13613.0
2016-11-11 10:30:00,115.63,115.84,115.57,115.77,14129.0,105.1503,105.3412,105.0957,105.2776,14129.0
2016-11-11 10:40:00,115.72,115.84,115.55,115.71,10108.0,105.2321,105.3412,105.0775,105.223,10108.0
2016-11-11 10:50:00,115.65,115.83,115.57,115.78,17900.0,105.1684,105.3321,105.0957,105.2867,17900.0
2016-11-11 11:00:00,115.73,116.08,115.72,116.0,62264.0,105.2412,105.5595,105.2321,105.4867,62264.0
2016-11-11 11:10:00,116.03,116.09,116.0,116.05,25402.0,105.514,105.5686,105.4867,105.5322,25402.0
2016-11-11 11:20:00,116.03,116.04,115.85,115.9,31916.0,105.514,105.5231,105.3503,105.3958,31916.0
2016-11-11 11:30:00,115.92,116.03,115.91,115.97,14824.0,105.414,105.514,105.4049,105.4594,14824.0
2016-11-11 11:40:00,115.99,115.99,115.83,115.83,21496.0,105.4776,105.4776,105.3321,105.3321,21496.0
2016-11-11 11:50:00,115.84,115.98,115.83,115.91,13677.0,105.3412,105.4685,105.3321,105.4049,13677.0
2016-11-11 12:00:00,115.92,116.0,115.82,115.95,17717.0,105.414,105.4867,105.323,105.4412,17717.0
2016-11-11 12:10:00,115.95,116.09,115.94,116.02,14214.0,105.4412,105.5686,105.4322,105.5049,14214.0
2016-11-11 12:20:00,116.01,116.08,115.94,116.06,23366.0,105.4958,105.5595,105.4322,105.5413,23366.0
2016-11-11 12:30:00,116.07,116.15,116.0,116.05,20281.0,105.5504,105.6231,105.4867,105.5322,20281.0
2016-11-11 12:40:00,116.05,116.14,115.98,115.98,12734.0,105.5322,105.614,105.4685,105.4685,12734.0
2016-11-11 12:50:00,115.98,116.02,115.88,115.9,11026.0,105.4685,105.5049,105.3776,105.3958,11026.0
2016-11-11 13:00:00,115.89,115.94,115.85,115.89,14733.0,105.3867,105.4322,105.3503,105.3867,14733.0
2016-11-11 13:10:00,115.91,115.91,115.62,115.67,14141.0,105.4049,105.4049,105.1412,105.1866,14141.0
2016-11-11 13:20:00,115.67,115.85,115.64,115.77,10344.0,105.1866,105.3503,105.1593,105.2776,10344.0
2016-11-11 13:30:00,115.82,115.93,115.75,115.83,11905.0,105.323,105.4231,105.2594,105.3321,11905.0
2016-11-11 13:40:00,115.81,115.9,115.76,115.82,8365.0,105.3139,105.3958,105.2685,105.323,8365.0
2016-11-11 13:50:00,115.82,115.82,115.67,115.67,14293.0,105.323,105.323,105.1866,105.1866,14293.0
2016-11-11 14:00:00,115.67,115.82,115.66,115.8,15043.0,105.1866,105.323,105.1775,105.3048,15043.0
2016-11-11 14:10:00,115.79,115.85,115.75,115.83,13116.0,105.2958,105.3503,105.2594,105.3321,13116.0
2016-11-11 14:20:00,115.86,115.86,115.74,115.78,23426.0,105.3594,105.3594,105.2503,105.2867,23426.0
2016-11-11 14:30:00,115.76,115.8,115.6,115.61,14014.0,105.2685,105.3048,105.123,105.1321,14014.0
2016-11-11 14:40:00,115.62,115.66,115.47,115.47,14754.0,105.1412,105.1775,105.0048,105.0048,14754.0
2016-11-11 14:50:00,115.48,115.51,115.33,115.35,20638.0,105.0138,105.0411,104.8774,104.8956,20638.0
2016-11-11 15:00:00,115.33,115.51,115.33,115.45,22640.0,104.8774,105.0411,104.8774,104.9866,22640.0
2016-11-11 15:10:00,115.46,115.59,115.44,115.59,31841.0,104.9957,105.1139,104.9775,105.1139,31841.0
2016-11-11 15:20:00,115.58,115.61,115.42,115.45,24508.0,105.1048,105.1321,104.9593,104.9866,24508.0
2016-11-11 15:30:00,115.45,115.67,115.44,115.64,39636.0,104.9866,105.1866,104.9775,105.1593,39636.0
2016-11-11 15:40:00,115.64,115.79,115.6,115.73,33440.0,105.1593,105.2958,105.123,105.2412,33440.0
2016-11-11 15:50:00,115.74,115.82,115.64,115.66,84488.0,105.2503,105.323,105.1593,105.1775,84488.0
2016-11-14 09:30:00,115.79,116.2,115.77,115.87,26488.0,105.2958,105.6686,105.2776,105.3685,26488.0
2016-11-14 09:40:00,115.8,116.0,115.5,115.94,17013.0,105.3048,105.4867,105.032,105.4322,17013.0
2016-11-14 09:50:00,115.97,116.09,115.74,115.83,24387.0,105.4594,105.5686,105.2503,105.3321,24387.0
2016-11-14 10:00:00,115.76,115.86,115.57,115.66,14133.0,105.2685,105.3594,105.0957,105.1775,14133.0
2016-11-14 10:10:00,115.67,115.84,115.65,115.77,19828.0,105.1866,105.3412,105.1684,105.2776,19828.0
2016-11-14 10:20:00,115.81,115.87,115.35,115.4,27887.0,105.3139,105.3685,104.8956,104.9411,27887.0
2016-11-14 10:30:00,115.49,115.49,115.22,115.22,12266.0,105.0229,105.0229,104.7774,104.7774,12266.0
2016-11-14 10:40:00,115.23,115.3,115.12,115.12,9299.0,104.7865,104.8502,104.6865,104.6865,9299.0
2016-11-14 10:50:00,115.11,115.12,114.92,115.02,16370.0,104.6774,104.6865,104.5046,104.5955,16370.0
2016-11-14 11:00:00,114.97,114.98,114.72,114.75,15319.0,104.5501,104.5592,104.3227,104.35,15319.0
2016-11-14 11:10:00,114.75,115.09,114.75,115.03,13014.0,104.35,104.6592,104.35,104.6046,13014.0
2016-11-14 11:20:00,115.01,115.01,114.89,114.89,15672.0,104.5864,104.5864,104.4773,104.4773,15672.0
2016-11-14 11:30:00,114.9,114.93,114.81,114.9,21668.0,104.4864,104.5137,104.4046,104.4864,21668.0
2016-11-14 11:40:00,114.87,114.89,114.61,114.72,15763.0,104.4591,104.4773,104.2227,104.3227,15763.0
2016-11-14 11:50:00,114.68,114.83,114.34,114.34,30406.0,104.2864,104.4228,103.9772,103.9772,30406.0
2016-11-14 12:00:00,114.34,114.41,114.12,114.37,51900.0,103.9772,104.0408,103.7771,104.0044,51900.0
2016-11-14 12:10:00,114.38,114.42,114.18,114.23,14463.0,104.0135,104.0499,103.8317,103.8771,14463.0
2016-11-14 12:20:00,114.16,114.16,114.0,114.1,17867.0,103.8135,103.8135,103.668,103.7589,17867.0
2016-11-14 12:30:00,114.1,114.23,114.0,114.22,21566.0,103.7589,103.8771,103.668,103.868,21566.0
2016-11-14 12:40:00,114.19,114.19,114.05,114.09,19467.0,103.8408,103.8408,103.7134,103.7498,19467.0
2016-11-14 12:50:00,114.1,114.14,113.91,114.01,16284.0,103.7589,103.7953,103.5861,103.6771,16284.0
2016-11-14 13:00:00,114.0,114.04,113.83,113.94,17804.0,103.668,103.7044,103.5134,103.6134,17804.0
2016-11-14 13:10:00,113.94,113.98,113.87,113.91,20113.0,103.6134,103.6498,103.5498,103.5861,20113.0
2016-11-14 13:20:00,113.9,114.02,113.9,114.0,11802.0,103.577,103.6862,103.577,103.668,11802.0
2016-11-14 13:30:00,114.0,114.18,113.99,114.16,14691.0,103.668,103.8317,103.6589,103.8135,14691.0
2016-11-14 13:40:00,114.16,114.16,114.06,114.15,14107.0,103.8135,103.8135,103.7225,103.8044,14107.0
2016-11-14 13:50:00,114.14,114.29,114.12,114.19,10918.0,103.7953,103.9317,103.7771,103.8408,10918.0
2016-11-14 14:00:00,114.2,114.33,114.12,114.2,15186.0,103.8499,103.9681,103.7771,103.8499,15186.0
2016-11-14 14:10:00,114.22,114.25,114.15,114.15,9078.0,103.868,103.8953,103.8044,103.8044,9078.0
2016-11-14 14:20:00,114.15,114.15,114.06,114.11,15449.0,103.8044,103.8044,103.7225,103.768,15449.0
2016-11-14 14:30:00,114.09,114.14,114.04,114.06,12125.0,103.7498,103.7953,103.7044,103.7225,12125.0
2016-11-14 14:40:00,114.05,114.06,113.85,113.96,21471.0,103.7134,103.7225,103.5316,103.6316,21471.0
2016-11-14 14:50:00,113.97,114.14,113.89,114.14,15427.0,103.6407,103.7953,103.568,103.7953,15427.0
2016-11-14 15:00:00,114.15,114.15,113.98,114.1,22943.0,103.8044,103.8044,103.6498,103.7589,22943.0
2016-11-14 15:10:00,114.09,114.18,114.07,114.11,29960.0,103.7498,103.8317,103.7316,103.768,29960.0
2016-11-14 15:20:00,114.11,114.13,113.99,114.08,31451.0,103.768,103.7862,103.6589,103.7407,31451.0
2016-11-14 15:30:00,114.09,114.14,113.95,113.95,36564.0,103.7498,103.7953,103.6225,103.6225,36564.0
2016-11-14 15:40:00,113.93,113.97,113.77,113.82,47090.0,103.6043,103.6407,103.4588,103.5043,47090.0
2016-11-14 15:50:00,113.81,114.0,113.79,113.98,64440.0,103.4952,103.668,103.477,103.6498,64440.0
2016-11-15 09:30:00,113.98,114.14,113.82,114.0,29526.0,103.6498,103.7953,103.5043,103.668,29526.0
2016-11-15 09:40:00,114.0,114.0,113.64,113.94,29249.0,103.668,103.668,103.3406,103.6134,29249.0
2016-11-15 09:50:00,114.02,114.28,113.99,114.09,15116.0,103.6862,103.9226,103.6589,103.7498,15116.0
2016-11-15 10:00:00,114.07,114.17,114.02,114.05,6619.0,103.7316,103.8226,103.6862,103.7134,6619.0
2016-11-15 10:10:00,114.02,114.12,113.97,113.97,10510.0,103.6862,103.7771,103.6407,103.6407,10510.0
2016-11-15 10:20:00,114.02,114.05,113.79,113.92,7109.0,103.6862,103.7134,103.477,103.5952,7109.0
2016-11-15 10:30:00,113.93,113.93,113.61,113.62,8162.0,103.6043,103.6043,103.3133,103.3224,8162.0
2016-11-15 10:40:00,113.61,113.63,113.5,113.58,5612.0,103.3133,103.3315,103.2133,103.286,5612.0
2016-11-15 10:50:00,113.55,113.84,113.51,113.83,10902.0,103.2588,103.5225,103.2224,103.5134,10902.0
2016-11-15 11:00:00,113.77,113.93,113.76,113.76,15355.0,103.4588,103.6043,103.4497,103.4497,15355.0
2016-11-15 11:10:00,113.81,114.02,113.78,114.02,10361.0,103.4952,103.6862,103.4679,103.6862,10361.0
2016-11-15 11:20:00,113.97,114.06,113.97,114.02,5634.0,103.6407,103.7225,103.6407,103.6862,5634.0
2016-11-15 11:30:00,114.0,114.08,113.98,114.01,15102.0,103.668,103.7407,103.6498,103.6771,15102.0
2016-11-15 11:40:00,113.99,114.13,113.93,113.99,20938.0,103.6589,103.7862,103.6043,103.6589,20938.0
2016-11-15 11:50:00,114.01,114.09,113.97,114.01,8510.0,103.6771,103.7498,103.6407,103.6771,8510.0
2016-11-15 12:00:00,113.98,114.04,113.97,113.99,4823.0,103.6498,103.7044,103.6407,103.6589,4823.0
2016-11-15 12:10:00,113.98,114.05,113.95,113.95,6992.0,103.6498,103.7134,103.6225,103.6225,6992.0
2016-11-15 12:20:00,113.96,113.99,113.89,113.89,6506.0,103.6316,103.6589,103.568,103.568,6506.0
2016-11-15 12:30:00,113.89,113.89,113.76,113.84,10988.0,103.568,103.568,103.4497,103.5225,10988.0
2016-11-15 12:40:00,113.84,113.89,113.76,113.81,6268.0,103.5225,103.568,103.4497,103.4952,6268.0
2016-11-15 12:50:00,113.78,113.81,113.75,113.75,6013.0,103.4679,103.4952,103.4406,103.4406,6013.0
2016-11-15 13:00:00,113.78,113.8,113.74,113.75,7134.0,103.4679,103.4861,103.4315,103.4406,7134.0
2016-11-15 13:10:00,113.78,113.82,113.78,113.81,8527.0,103.4679,103.5043,103.4679,103.4952,8527.0
2016-11-15 13:20:00,113.8,113.81,113.78,113.78,7794.0,103.4861,103.4952,103.4679,103.4679,7794.0
2016-11-15 13:30:00,113.8,113.87,113.74,113.81,12732.0,103.4861,103.5498,103.4315,103.4952,12732.0
2016-11-15 13:40:00,113.77,113.82,113.72,113.74,20799.0,103.4588,103.5043,103.4134,103.4315,20799.0
2016-11-15 13:50:00,113.75,113.77,113.72,113.76,11406.0,103.4406,103.4588,103.4134,103.4497,11406.0
2016-11-15 14:00:00,113.77,113.79,113.71,113.72,14808.0,103.4588,103.477,103.4043,103.4134,14808.0
2016-11-15 14:10:00,113.72,113.88,113.69,113.85,10904.0,103.4134,103.5589,103.3861,103.5316,10904.0
2016-11-15 14:20:00,113.88,113.89,113.73,113.73,22390.0,103.5589,103.568,103.4225,103.4225,22390.0
2016-11-15 14:30:00,113.73,113.85,113.73,113.79,25574.0,103.4225,103.5316,103.4225,103.477,25574.0
2016-11-15 14:40:00,113.8,113.85,113.77,113.83,15386.0,103.4861,103.5316,103.4588,103.5134,15386.0
2016-11-15 14:50:00,113.84,113.84,113.74,113.74,22029.0,103.5225,103.5225,103.4315,103.4315,22029.0
2016-11-15 15:00:00,113.75,113.92,113.73,113.83,18600.0,103.4406,103.5952,103.4225,103.5134,18600.0
2016-11-15 15:10:00,113.85,113.93,113.82,113.88,14993.0,103.5316,103.6043,103.5043,103.5589,14993.0
2016-11-15 15:20:00,113.89,114.04,113.89,114.03,17486.0,103.568,103.7044,103.568,103.6953,17486.0
2016-11-15 15:30:00,114.03,114.08,113.95,114.08,29338.0,103.6953,103.7407,103.6225,103.7407,29338.0
2016-11-15 15:40:00,114.08,114.16,114.0,114.01,45328.0,103.7407,103.8135,103.668,103.6771,45328.0
2016-11-15 15:50:00,114.01,114.17,113.98,114.17,56603.0,103.6771,103.8226,103.6498,103.8226,56603.0
2016-11-16 09:30:00,114.13,114.63,114.13,114.41,20336.0,103.7862,104.2409,103.7862,104.0408,20336.0
2016-11-16 09:40:00,114.5,114.52,114.38,114.48,22565.0,104.1227,104.1409,104.0135,104.1045,22565.0
2016-11-16 09:50:00,114.52,114.52,114.36,114.46,10929.0,104.1409,104.1409,103.9954,104.0863,10929.0
2016-11-16 10:00:00,114.46,114.64,114.37,114.47,14767.0,104.0863,104.25,104.0044,104.0954,14767.0
2016-11-16 10:10:00,114.49,114.53,114.4,114.46,7656.0,104.1136,104.1499,104.0317,104.0863,7656.0
2016-11-16 10:20:00,114.44,114.67,114.22,114.3,15535.0,104.0681,104.2773,103.868,103.9408,15535.0
2016-11-16 10:30:00,114.13,114.42,114.07,114.36,11114.0,103.7862,104.0499,103.7316,103.9954,11114.0
2016-11-16 10:40:00,114.4,114.52,114.4,114.43,5522.0,104.0317,104.1409,104.0317,104.059,5522.0
2016-11-16 10:50:00,114.46,114.47,114.25,114.35,10056.0,104.0863,104.0954,103.8953,103.9863,10056.0
2016-11-16 11:00:00,114.37,114.38,114.12,114.29,4518.0,104.0044,104.0135,103.7771,103.9317,4518.0
2016-11-16 11:10:00,114.33,114.35,114.22,114.26,5664.0,103.9681,103.9863,103.868,103.9044,5664.0
2016-11-16 11:20:00,114.23,114.35,114.16,114.35,7638.0,103.8771,103.9863,103.8135,103.9863,7638.0
2016-11-16 11:30:00,114.32,114.39,114.24,114.25,6180.0,103.959,104.0226,103.8862,103.8953,6180.0
2016-11-16 11:40:00,114.25,114.28,114.05,114.21,6800.0,103.8953,103.9226,103.7134,103.8589,6800.0
2016-11-16 11:50:00,114.2,114.27,114.15,114.22,8178.0,103.8499,103.9135,103.8044,103.868,8178.0
2016-11-16 12:00:00,114.24,114.32,114.2,114.24,5666.0,103.8862,103.959,103.8499,103.8862,5666.0
2016-11-16 12:10:00,114.24,114.29,114.2,114.22,6193.0,103.8862,103.9317,103.8499,103.868,6193.0
2016-11-16 12:20:00,114.2,114.25,114.2,114.21,9187.0,103.8499,103.8953,103.8499,103.8589,9187.0
2016-11-16 12:30:00,114.21,114.28,114.2,114.28,6245.0,103.8589,103.9226,103.8499,103.9226,6245.0
2016-11-16 12:40:00,114.27,114.32,114.2,114.32,6213.0,103.9135,103.959,103.8499,103.959,6213.0
2016-11-16 12:50:00,114.3,114.36,114.28,114.36,3669.0,103.9408,103.9954,103.9226,103.9954,3669.0
2016-11-16 13:00:00,114.38,114.42,114.31,114.35,2906.0,104.0135,104.0499,103.9499,103.9863,2906.0
2016-11-16 13:10:00,114.36,114.37,114.27,114.31,6087.0,103.9954,104.0044,103.9135,103.9499,6087.0
2016-11-16 13:20:00,114.29,114.35,114.27,114.32,2531.0,103.9317,103.9863,103.9135,103.959,2531.0
2016-11-16 13:30:00,114.31,114.38,114.31,114.38,3300.0,103.9499,104.0135,103.9499,104.0135,3300.0
2016-11-16 13:40:00,114.36,114.39,114.35,114.35,4417.0,103.9954,104.0226,103.9863,103.9863,4417.0
2016-11-16 13:50:00,114.35,114.44,114.35,114.44,10266.0,103.9863,104.0681,103.9863,104.0681,10266.0
2016-11-16 14:00:00,114.45,114.47,114.41,114.47,3601.0,104.0772,104.0954,104.0408,104.0954,3601.0
2016-11-16 14:10:00,114.47,114.54,114.41,114.54,5544.0,104.0954,104.159,104.0408,104.159,5544.0
2016-11-16 14:20:00,114.53,114.57,114.52,114.54,6949.0,104.1499,104.1863,104.1409,104.159,6949.0
2016-11-16 14:30:00,114.53,114.61,114.51,114.55,4157.0,104.1499,104.2227,104.1318,104.1681,4157.0
2016-11-16 14:40:00,114.56,114.57,114.49,114.52,6151.0,104.1772,104.1863,104.1136,104.1409,6151.0
2016-11-16 14:50:00,114.52,114.69,114.5,114.67,9731.0,104.1409,104.2954,104.1227,104.2773,9731.0
2016-11-16 15:00:00,114.66,114.71,114.63,114.65,26810.0,104.2682,104.3136,104.2409,104.2591,26810.0
2016-11-16 15:10:00,114.66,114.67,114.63,114.64,13145.0,104.2682,104.2773,104.2409,104.25,13145.0
2016-11-16 15:20:00,114.63,114.73,114.62,114.73,26687.0,104.2409,104.3318,104.2318,104.3318,26687.0
2016-11-16 15:30:00,114.73,114.78,114.69,114.78,12564.0,104.3318,104.3773,104.2954,104.3773,12564.0
2016-11-16 15:40:00,114.77,114.84,114.69,114.7,20540.0,104.3682,104.4319,104.2954,104.3045,20540.0
2016-11-16 15:50:00,114.7,114.81,114.64,114.78,44669.0,104.3045,104.4046,104.25,104.3773,44669.0
2016-11-17 09:30:00,114.64,114.71,114.31,114.7,13294.0,104.25,104.3136,103.9499,104.3045,13294.0
2016-11-17 09:40:00,114.76,114.88,114.58,114.72,14027.0,104.3591,104.4682,104.1954,104.3227,14027.0
2016-11-17 09:50:00,114.7,114.82,114.53,114.59,11395.0,104.3045,104.4137,104.1499,104.2045,11395.0
2016-11-17 10:00:00,114.55,114.7,114.55,114.63,6059.0,104.1681,104.3045,104.1681,104.2409,6059.0
2016-11-17 10:10:00,114.63,114.63,114.42,114.46,4700.0,104.2409,104.2409,104.0499,104.0863,4700.0
2016-11-17 10:20:00,114.47,114.47,114.17,114.22,6781.0,104.0954,104.0954,103.8226,103.868,6781.0
2016-11-17 10:30:00,114.25,114.31,114.11,114.2,12690.0,103.8953,103.9499,103.768,103.8499,12690.0
2016-11-17 10:40:00,114.2,114.35,114.15,114.23,14319.0,103.8499,103.9863,103.8044,103.8771,14319.0
2016-11-17 10:50:00,114.21,114.53,114.21,114.45,7458.0,103.8589,104.1499,103.8589,104.0772,7458.0
2016-11-17 11:00:00,114.42,114.52,114.42,114.45,5691.0,104.0499,104.1409,104.0499,104.0772,5691.0
2016-11-17 11:10:00,114.48,114.55,114.32,114.35,9145.0,104.1045,104.1681,103.959,103.9863,9145.0
2016-11-17 11:20:00,114.34,114.37,114.21,114.21,8183.0,103.9772,104.0044,103.8589,103.8589,8183.0
2016-11-17 11:30:00,114.23,114.48,114.21,114.45,11399.0,103.8771,104.1045,103.8589,104.0772,11399.0
2016-11-17 11:40:00,114.46,114.6,114.45,114.57,7961.0,104.0863,104.2136,104.0772,104.1863,7961.0
2016-11-17 11:50:00,114.59,114.66,114.53,114.57,10985.0,104.2045,104.2682,104.1499,104.1863,10985.0
2016-11-17 12:00:00,114.57,114.6,114.5,114.54,8240.0,104.1863,104.2136,104.1227,104.159,8240.0
2016-11-17 12:10:00,114.56,114.68,114.54,114.61,11139.0,104.1772,104.2864,104.159,104.2227,11139.0
2016-11-17 12:20:00,114.66,114.68,114.64,114.64,6745.0,104.2682,104.2864,104.25,104.25,6745.0
2016-11-17 12:30:00,114.65,114.72,114.59,114.7,8170.0,104.2591,104.3227,104.2045,104.3045,8170.0
2016-11-17 12:40:00,114.72,114.81,114.7,114.75,4844.0,104.3227,104.4046,104.3045,104.35,4844.0
2016-11-17 12:50:00,114.75,114.83,114.75,114.77,33602.0,104.35,104.4228,104.35,104.3682,33602.0
2016-11-17 13:00:00,114.78,114.8,114.75,114.76,7066.0,104.3773,104.3955,104.35,104.3591,7066.0
2016-11-17 13:10:00,114.76,114.77,114.72,114.73,5442.0,104.3591,104.3682,104.3227,104.3318,5442.0
2016-11-17 13:20:00,114.73,114.75,114.64,114.66,5023.0,104.3318,104.35,104.25,104.2682,5023.0
2016-11-17 13:30:00,114.65,114.69,114.63,114.63,5492.0,104.2591,104.2954,104.2409,104.2409,5492.0
2016-11-17 13:40:00,114.63,114.69,114.61,114.66,8664.0,104.2409,104.2954,104.2227,104.2682,8664.0
2016-11-17 13:50:00,114.66,114.67,114.58,114.62,10566.0,104.2682,104.2773,104.1954,104.2318,10566.0
2016-11-17 14:00:00,114.61,114.66,114.57,114.66,14945.0,104.2227,104.2682,104.1863,104.2682,14945.0
2016-11-17 14:10:00,114.66,114.75,114.66,114.66,10642.0,104.2682,104.35,104.2682,104.2682,10642.0
2016-11-17 14:20:00,114.67,114.72,114.63,114.67,7811.0,104.2773,104.3227,104.2409,104.2773,7811.0
2016-11-17 14:30:00,114.68,114.68,114.59,114.68,12927.0,104.2864,104.2864,104.2045,104.2864,12927.0
2016-11-17 14:40:00,114.67,114.76,114.64,114.7,14151.0,104.2773,104.3591,104.25,104.3045,14151.0
2016-11-17 14:50:00,114.7,114.74,114.65,114.71,10052.0,104.3045,104.3409,104.2591,104.3136,10052.0
2016-11-17 15:00:00,114.71,114.77,114.66,114.7,25263.0,104.3136,104.3682,104.2682,104.3045,25263.0
2016-11-17 15:10:00,114.71,114.8,114.67,114.7,21326.0,104.3136,104.3955,104.2773,104.3045,21326.0
2016-11-17 15:20:00,114.71,114.76,114.66,114.68,17776.0,104.3136,104.3591,104.2682,104.2864,17776.0
2016-11-17 15:30:00,114.69,114.74,114.64,114.71,35920.0,104.2954,104.3409,104.25,104.3136,35920.0
2016-11-17 15:40:00,114.71,114.78,114.68,114.72,34851.0,104.3136,104.3773,104.2864,104.3227,34851.0
2016-11-17 15:50:00,114.72,114.88,114.71,114.84,70620.0,104.3227,104.4682,104.3136,104.4319,70620.0
2016-11-18 09:30:00,114.65,115.27,114.65,115.27,133097.0,104.2591,104.8229,104.2591,104.8229,133097.0
2016-11-18 09:40:00,115.26,115.27,114.95,115.05,21541.0,104.8138,104.8229,104.5319,104.6228,21541.0
2016-11-18 09:50:00,115.04,115.11,114.88,114.88,19922.0,104.6137,104.6774,104.4682,104.4682,19922.0
2016-11-18 10:00:00,114.85,114.95,114.64,114.69,37958.0,104.4409,104.5319,104.25,104.2954,37958.0
2016-11-18 10:10:00,114.68,114.81,114.61,114.61,5175.0,104.2864,104.4046,104.2227,104.2227,5175.0
2016-11-18 10:20:00,114.54,114.6,114.5,114.54,3928.0,104.159,104.2136,104.1227,104.159,3928.0
2016-11-18 10:30:00,114.55,114.59,114.37,114.43,5012.0,104.1681,104.2045,104.0044,104.059,5012.0
2016-11-18 10:40:00,114.44,114.76,114.44,114.76,11700.0,104.0681,104.3591,104.0681,104.3591,11700.0
2016-11-18 10:50:00,114.75,114.76,114.63,114.66,4249.0,104.35,104.3591,104.2409,104.2682,4249.0
2016-11-18 11:00:00,114.64,114.66,114.52,114.58,12269.0,104.25,104.2682,104.1409,104.1954,12269.0
2016-11-18 11:10:00,114.56,114.87,114.54,114.84,13215.0,104.1772,104.4591,104.159,104.4319,13215.0
2016-11-18 11:20:00,114.78,114.91,114.68,114.8,7214.0,104.3773,104.4955,104.2864,104.3955,7214.0
2016-11-18 11:30:00,114.77,114.77,114.67,114.69,3050.0,104.3682,104.3682,104.2773,104.2954,3050.0
2016-11-18 11:40:00,114.7,114.72,114.59,114.59,3771.0,104.3045,104.3227,104.2045,104.2045,3771.0
2016-11-18 11:50:00,114.58,114.61,114.52,114.57,6029.0,104.1954,104.2227,104.1409,104.1863,6029.0
2016-11-18 12:00:00,114.58,114.58,114.45,114.47,6775.0,104.1954,104.1954,104.0772,104.0954,6775.0
2016-11-18 12:10:00,114.44,114.46,114.4,114.42,4964.0,104.0681,104.0863,104.0317,104.0499,4964.0
2016-11-18 12:20:00,114.41,114.42,114.37,114.39,7147.0,104.0408,104.0499,104.0044,104.0226,7147.0
2016-11-18 12:30:00,114.39,114.41,114.29,114.34,8693.0,104.0226,104.0408,103.9317,103.9772,8693.0
2016-11-18 12:40:00,114.36,114.42,114.3,114.34,4730.0,103.9954,104.0499,103.9408,103.9772,4730.0
2016-11-18 12:50:00,114.35,114.44,114.34,114.41,7720.0,103.9863,104.0681,103.9772,104.0408,7720.0
2016-11-18 13:00:00,114.42,114.42,114.36,114.38,6763.0,104.0499,104.0499,103.9954,104.0135,6763.0
2016-11-18 13:10:00,114.37,114.46,114.35,114.45,6452.0,104.0044,104.0863,103.9863,104.0772,6452.0
2016-11-18 13:20:00,114.45,114.47,114.43,114.43,5202.0,104.0772,104.0954,104.059,104.059,5202.0
2016-11-18 13:30:00,114.42,114.45,114.41,114.42,3763.0,104.0499,104.0772,104.0408,104.0499,3763.0
2016-11-18 13:40:00,114.42,114.42,114.24,114.24,12422.0,104.0499,104.0499,103.8862,103.8862,12422.0
2016-11-18 13:50:00,114.23,114.26,114.21,114.23,13327.0,103.8771,103.9044,103.8589,103.8771,13327.0
2016-11-18 14:00:00,114.23,114.25,114.09,114.15,12073.0,103.8771,103.8953,103.7498,103.8044,12073.0
2016-11-18 14:10:00,114.17,114.17,114.1,114.15,15692.0,103.8226,103.8226,103.7589,103.8044,15692.0
2016-11-18 14:20:00,114.16,114.23,114.16,114.2,6861.0,103.8135,103.8771,103.8135,103.8499,6861.0
2016-11-18 14:30:00,114.16,114.18,114.13,114.13,7991.0,103.8135,103.8317,103.7862,103.7862,7991.0
2016-11-18 14:40:00,114.14,114.23,114.14,114.21,7700.0,103.7953,103.8771,103.7953,103.8589,7700.0
2016-11-18 14:50:00,114.19,114.21,114.15,114.19,4429.0,103.8408,103.8589,103.8044,103.8408,4429.0
2016-11-18 15:00:00,114.18,114.26,114.17,114.26,14037.0,103.8317,103.9044,103.8226,103.9044,14037.0
2016-11-18 15:10:00,114.28,114.43,114.28,114.42,9390.0,103.9226,104.059,103.9226,104.0499,9390.0
2016-11-18 15:20:00,114.41,114.52,114.39,114.5,12405.0,104.0408,104.1409,104.0226,104.1227,12405.0
2016-11-18 15:30:00,114.49,114.5,114.31,114.33,14318.0,104.1136,104.1227,103.9499,103.9681,14318.0
2016-11-18 15:40:00,114.34,114.38,114.32,114.35,20429.0,103.9772,104.0135,103.959,103.9863,20429.0
2016-11-18 15:50:00,114.35,114.37,114.18,114.31,38882.0,103.9863,104.0044,103.8317,103.9499,38882.0
2016-11-21 09:30:00,114.84,114.95,114.36,114.55,19885.0,104.4319,104.5319,103.9954,104.1681,19885.0
2016-11-21 09:40:00,114.52,114.86,114.52,114.82,10008.0,104.1409,104.45,104.1409,104.4137,10008.0
2016-11-21 09:50:00,114.79,114.79,114.68,114.76,6882.0,104.3864,104.3864,104.2864,104.3591,6882.0
2016-11-21 10:00:00,114.76,114.89,114.73,114.88,6838.0,104.3591,104.4773,104.3318,104.4682,6838.0
2016-11-21 10:10:00,114.86,114.86,114.7,114.78,5573.0,104.45,104.45,104.3045,104.3773,5573.0
2016-11-21 10:20:00,114.77,114.8,114.66,114.67,5323.0,104.3682,104.3955,104.2682,104.2773,5323.0
2016-11-21 10:30:00,114.64,114.65,114.55,114.59,5515.0,104.25,104.2591,104.1681,104.2045,5515.0
2016-11-21 10:40:00,114.59,114.68,114.53,114.58,9501.0,104.2045,104.2864,104.1499,104.1954,9501.0
2016-11-21 10:50:00,114.57,114.68,114.52,114.59,10345.0,104.1863,104.2864,104.1409,104.2045,10345.0
2016-11-21 11:00:00,114.61,114.64,114.54,114.6,8816.0,104.2227,104.25,104.159,104.2136,8816.0
2016-11-21 11:10:00,114.63,114.7,114.61,114.61,4172.0,104.2409,104.3045,104.2227,104.2227,4172.0
2016-11-21 11:20:00,114.64,114.64,114.53,114.54,3355.0,104.25,104.25,104.1499,104.159,3355.0
2016-11-21 11:30:00,114.59,114.66,114.54,114.54,3644.0,104.2045,104.2682,104.159,104.159,3644.0
2016-11-21 11:40:00,114.56,114.64,114.55,114.56,4434.0,104.1772,104.25,104.1681,104.1772,4434.0
2016-11-21 11:50:00,114.57,114.6,114.54,114.57,4740.0,104.1863,104.2136,104.159,104.1863,4740.0
2016-11-21 12:00:00,114.6,114.62,114.54,114.6,3806.0,104.2136,104.2318,104.159,104.2136,3806.0
2016-11-21 12:10:00,114.57,114.66,114.53,114.63,6195.0,104.1863,104.2682,104.1499,104.2409,6195.0
2016-11-21 12:20:00,114.61,114.73,114.6,114.73,2622.0,104.2227,104.3318,104.2136,104.3318,2622.0
2016-11-21 12:30:00,114.69,114.79,114.67,114.77,4013.0,104.2954,104.3864,104.2773,104.3682,4013.0
2016-11-21 12:40:00,114.77,114.95,114.77,114.93,8884.0,104.3682,104.5319,104.3682,104.5137,8884.0
2016-11-21 12:50:00,114.94,115.06,114.92,115.06,22883.0,104.5228,104.6319,104.5046,104.6319,22883.0
2016-11-21 13:00:00,115.05,115.12,115.04,115.1,8578.0,104.6228,104.6865,104.6137,104.6683,8578.0
2016-11-21 13:10:00,115.13,115.23,115.08,115.08,5740.0,104.6956,104.7865,104.6501,104.6501,5740.0
2016-11-21 13:20:00,115.08,115.08,114.94,114.96,2809.0,104.6501,104.6501,104.5228,104.541,2809.0
2016-11-21 13:30:00,114.94,115.03,114.94,114.98,3091.0,104.5228,104.6046,104.5228,104.5592,3091.0
2016-11-21 13:40:00,114.97,115.01,114.95,115.01,3277.0,104.5501,104.5864,104.5319,104.5864,3277.0
2016-11-21 13:50:00,114.98,115.03,114.93,114.93,3002.0,104.5592,104.6046,104.5137,104.5137,3002.0
2016-11-21 14:00:00,114.92,114.92,114.85,114.87,3482.0,104.5046,104.5046,104.4409,104.4591,3482.0
2016-11-21 14:10:00,114.85,114.89,114.82,114.86,5693.0,104.4409,104.4773,104.4137,104.45,5693.0
2016-11-21 14:20:00,114.85,114.86,114.78,114.78,2423.0,104.4409,104.45,104.3773,104.3773,2423.0
2016-11-21 14:30:00,114.8,114.81,114.67,114.7,13333.0,104.3955,104.4046,104.2773,104.3045,13333.0
2016-11-21 14:40:00,114.7,114.71,114.64,114.7,6532.0,104.3045,104.3136,104.25,104.3045,6532.0
2016-11-21 14:50:00,114.73,114.77,114.69,114.69,7677.0,104.3318,104.3682,104.2954,104.2954,7677.0
2016-11-21 15:00:00,114.66,114.76,114.65,114.74,4993.0,104.2682,104.3591,104.2591,104.3409,4993.0
2016-11-21 15:10:00,114.74,114.77,114.71,114.74,5458.0,104.3409,104.3682,104.3136,104.3409,5458.0
2016-11-21 15:20:00,114.73,114.79,114.73,114.75,6304.0,104.3318,104.3864,104.3318,104.35,6304.0
2016-11-21 15:30:00,114.73,114.86,114.73,114.86,8388.0,104.3318,104.45,104.3318,104.45,8388.0
2016-11-21 15:40:00,114.86,114.88,114.75,114.84,17256.0,104.45,104.4682,104.35,104.4319,17256.0
2016-11-21 15:50:00,114.85,114.95,114.8,114.91,33013.0,104.4409,104.5319,104.3955,104.4955,33013.0
2016-11-22 09:30:00,114.99,115.21,114.88,115.05,14693.0,104.5683,104.7683,104.4682,104.6228,14693.0
2016-11-22 09:40:00,114.94,115.24,114.91,115.24,5785.0,104.5228,104.7956,104.4955,104.7956,5785.0
2016-11-22 09:50:00,115.28,115.36,115.17,115.23,5050.0,104.832,104.9047,104.7319,104.7865,5050.0
2016-11-22 10:00:00,115.17,115.27,115.12,115.24,6124.0,104.7319,104.8229,104.6865,104.7956,6124.0
2016-11-22 10:10:00,115.27,115.33,115.21,115.31,5857.0,104.8229,104.8774,104.7683,104.8593,5857.0
2016-11-22 10:20:00,115.37,115.37,115.23,115.28,7244.0,104.9138,104.9138,104.7865,104.832,7244.0
2016-11-22 10:30:00,115.25,115.41,115.25,115.41,6583.0,104.8047,104.9502,104.8047,104.9502,6583.0
2016-11-22 10:40:00,115.41,115.49,115.27,115.28,12701.0,104.9502,105.0229,104.8229,104.832,12701.0
2016-11-22 10:50:00,115.29,115.33,115.24,115.24,6395.0,104.8411,104.8774,104.7956,104.7956,6395.0
2016-11-22 11:00:00,115.24,115.34,115.18,115.3,5788.0,104.7956,104.8865,104.741,104.8502,5788.0
2016-11-22 11:10:00,115.33,115.39,115.23,115.35,8552.0,104.8774,104.932,104.7865,104.8956,8552.0
2016-11-22 11:20:00,115.32,115.34,115.14,115.14,6636.0,104.8683,104.8865,104.7047,104.7047,6636.0
2016-11-22 11:30:00,115.12,115.14,114.98,114.98,6265.0,104.6865,104.7047,104.5592,104.5592,6265.0
2016-11-22 11:40:00,115.01,115.07,114.99,115.02,8357.0,104.5864,104.641,104.5683,104.5955,8357.0
2016-11-22 11:50:00,115.04,115.07,114.99,115.02,5524.0,104.6137,104.641,104.5683,104.5955,5524.0
2016-11-22 12:00:00,115.02,115.09,114.97,115.08,6254.0,104.5955,104.6592,104.5501,104.6501,6254.0
2016-11-22 12:10:00,115.07,115.21,115.03,115.21,16674.0,104.641,104.7683,104.6046,104.7683,16674.0
2016-11-22 12:20:00,115.21,115.39,115.2,115.34,10539.0,104.7683,104.932,104.7592,104.8865,10539.0
2016-11-22 12:30:00,115.34,115.58,115.32,115.58,22770.0,104.8865,105.1048,104.8683,105.1048,22770.0
2016-11-22 12:40:00,115.55,115.61,115.55,115.61,7229.0,105.0775,105.1321,105.0775,105.1321,7229.0
2016-11-22 12:50:00,115.57,115.66,115.57,115.66,12608.0,105.0957,105.1775,105.0957,105.1775,12608.0
2016-11-22 13:00:00,115.65,115.69,115.64,115.67,12178.0,105.1684,105.2048,105.1593,105.1866,12178.0
2016-11-22 13:10:00,115.67,115.8,115.67,115.8,10041.0,105.1866,105.3048,105.1866,105.3048,10041.0
2016-11-22 13:20:00,115.79,115.96,115.79,115.93,14381.0,105.2958,105.4503,105.2958,105.4231,14381.0
2016-11-22 13:30:00,115.94,115.97,115.9,115.94,11997.0,105.4322,105.4594,105.3958,105.4322,11997.0
2016-11-22 13:40:00,115.93,115.97,115.88,115.88,8492.0,105.4231,105.4594,105.3776,105.3776,8492.0
2016-11-22 13:50:00,115.85,115.98,115.85,115.92,19374.0,105.3503,105.4685,105.3503,105.414,19374.0
2016-11-22 14:00:00,115.92,115.98,115.87,115.96,23041.0,105.414,105.4685,105.3685,105.4503,23041.0
2016-11-22 14:10:00,115.96,115.98,115.93,115.95,16778.0,105.4503,105.4685,105.4231,105.4412,16778.0
2016-11-22 14:20:00,115.95,115.98,115.91,115.98,17280.0,105.4412,105.4685,105.4049,105.4685,17280.0
2016-11-22 14:30:00,115.97,115.99,115.94,115.97,17797.0,105.4594,105.4776,105.4322,105.4594,17797.0
2016-11-22 14:40:00,115.99,116.16,115.98,116.16,18142.0,105.4776,105.6322,105.4685,105.6322,18142.0
2016-11-22 14:50:00,116.15,116.19,116.07,116.07,23236.0,105.6231,105.6595,105.5504,105.5504,23236.0
2016-11-22 15:00:00,116.08,116.14,116.05,116.12,16364.0,105.5595,105.614,105.5322,105.5958,16364.0
2016-11-22 15:10:00,116.13,116.28,116.1,116.28,19746.0,105.6049,105.7413,105.5777,105.7413,19746.0
2016-11-22 15:20:00,116.27,116.34,116.24,116.32,32792.0,105.7322,105.7959,105.705,105.7777,32792.0
2016-11-22 15:30:00,116.33,116.43,116.31,116.37,35036.0,105.7868,105.8777,105.7686,105.8232,35036.0
2016-11-22 15:40:00,116.39,116.53,116.38,116.43,48280.0,105.8414,105.9687,105.8323,105.8777,48280.0
2016-11-22 15:50:00,116.44,116.56,116.38,116.39,98130.0,105.8868,105.996,105.8323,105.8414,98130.0
2016-11-23 09:30:00,116.31,116.75,116.31,116.73,30199.0,105.7686,106.1687,105.7686,106.1506,30199.0
2016-11-23 09:40:00,116.71,117.14,116.71,117.05,36522.0,106.1324,106.5234,106.1324,106.4416,36522.0
2016-11-23 09:50:00,116.99,117.37,116.86,117.2,35802.0,106.387,106.7326,106.2688,106.578,35802.0
2016-11-23 10:00:00,117.16,117.44,117.06,117.4,14384.0,106.5416,106.7962,106.4506,106.7598,14384.0
2016-11-23 10:10:00,117.33,117.43,117.08,117.35,12807.0,106.6962,106.7871,106.4688,106.7144,12807.0
2016-11-23 10:20:00,117.37,117.37,117.06,117.06,7200.0,106.7326,106.7326,106.4506,106.4506,7200.0
2016-11-23 10:30:00,117.01,117.38,117.0,117.3,16785.0,106.4052,106.7416,106.3961,106.6689,16785.0
2016-11-23 10:40:00,117.27,117.33,117.13,117.13,11826.0,106.6416,106.6962,106.5143,106.5143,11826.0
2016-11-23 10:50:00,117.13,117.17,117.03,117.12,11926.0,106.5143,106.5507,106.4234,106.5052,11926.0
2016-11-23 11:00:00,117.15,117.15,116.81,116.81,8936.0,106.5325,106.5325,106.2233,106.2233,8936.0
2016-11-23 11:10:00,116.74,116.82,116.65,116.7,8341.0,106.1597,106.2324,106.0778,106.1233,8341.0
2016-11-23 11:20:00,116.7,116.73,116.51,116.52,11585.0,106.1233,106.1506,105.9505,105.9596,11585.0
2016-11-23 11:30:00,116.53,116.74,116.53,116.63,10244.0,105.9687,106.1597,105.9687,106.0596,10244.0
2016-11-23 11:40:00,116.65,116.74,116.63,116.67,8911.0,106.0778,106.1597,106.0596,106.096,8911.0
2016-11-23 11:50:00,116.65,116.71,116.59,116.69,6292.0,106.0778,106.1324,106.0232,106.1142,6292.0
2016-11-23 12:00:00,116.69,116.84,116.65,116.67,10434.0,106.1142,106.2506,106.0778,106.096,10434.0
2016-11-23 12:10:00,116.67,116.77,116.6,116.68,9661.0,106.096,106.1869,106.0323,106.1051,9661.0
2016-11-23 12:20:00,116.64,116.71,116.59,116.66,5097.0,106.0687,106.1324,106.0232,106.0869,5097.0
2016-11-23 12:30:00,116.69,116.74,116.6,116.74,5136.0,106.1142,106.1597,106.0323,106.1597,5136.0
2016-11-23 12:40:00,116.72,116.85,116.64,116.72,6982.0,106.1415,106.2597,106.0687,106.1415,6982.0
2016-11-23 12:50:00,116.68,116.7,116.61,116.66,6577.0,106.1051,106.1233,106.0414,106.0869,6577.0
2016-11-23 13:00:00,116.65,116.71,116.53,116.7,10597.0,106.0778,106.1324,105.9687,106.1233,10597.0
2016-11-23 13:10:00,116.69,116.71,116.62,116.67,5846.0,106.1142,106.1324,106.0505,106.096,5846.0
2016-11-23 13:20:00,116.68,116.71,116.65,116.65,6685.0,106.1051,106.1324,106.0778,106.0778,6685.0
2016-11-23 13:30:00,116.64,116.77,116.61,116.73,6819.0,106.0687,106.1869,106.0414,106.1506,6819.0
2016-11-23 13:40:00,116.77,116.81,116.62,116.62,8235.0,106.1869,106.2233,106.0505,106.0505,8235.0
2016-11-23 13:50:00,116.62,116.65,116.55,116.57,13871.0,106.0505,106.0778,105.9869,106.0051,13871.0
2016-11-23 14:00:00,116.57,116.71,116.57,116.59,8518.0,106.0051,106.1324,106.0051,106.0232,8518.0
2016-11-23 14:10:00,116.6,116.67,116.56,116.57,9332.0,106.0323,106.096,105.996,106.0051,9332.0
2016-11-23 14:20:00,116.55,116.7,116.55,116.61,10199.0,105.9869,106.1233,105.9869,106.0414,10199.0
2016-11-23 14:30:00,116.63,116.73,116.59,116.66,10587.0,106.0596,106.1506,106.0232,106.0869,10587.0
2016-11-23 14:40:00,116.69,116.74,116.66,116.74,5752.0,106.1142,106.1597,106.0869,106.1597,5752.0
2016-11-23 14:50:00,116.71,116.71,116.54,116.54,10817.0,106.1324,106.1324,105.9778,105.9778,10817.0
2016-11-23 15:00:00,116.55,116.61,116.53,116.55,13882.0,105.9869,106.0414,105.9687,105.9869,13882.0
2016-11-23 15:10:00,116.55,116.57,116.41,116.41,17091.0,105.9869,106.0051,105.8596,105.8596,17091.0
2016-11-23 15:20:00,116.42,116.6,116.41,116.58,28192.0,105.8687,106.0323,105.8596,106.0142,28192.0
2016-11-23 15:30:00,116.59,116.64,116.56,116.62,14613.0,106.0232,106.0687,105.996,106.0505,14613.0
2016-11-23 15:40:00,116.62,116.84,116.62,116.76,27997.0,106.0505,106.2506,106.0505,106.1778,27997.0
2016-11-23 15:50:00,116.76,116.8,116.72,116.77,47320.0,106.1778,106.2142,106.1415,106.1869,47320.0
2016-11-25 09:30:00,116.75,116.84,116.2,116.63,22271.0,106.1687,106.2506,105.6686,106.0596,22271.0
2016-11-25 09:40:00,116.71,116.71,116.28,116.41,11109.0,106.1324,106.1324,105.7413,105.8596,11109.0
2016-11-25 09:50:00,116.42,116.44,116.24,116.34,6749.0,105.8687,105.8868,105.705,105.7959,6749.0
2016-11-25 10:00:00,116.25,116.4,116.19,116.32,8342.0,105.7141,105.8505,105.6595,105.7777,8342.0
2016-11-25 10:10:00,116.35,116.36,116.2,116.27,6035.0,105.805,105.8141,105.6686,105.7322,6035.0
2016-11-25 10:20:00,116.26,116.27,116.12,116.14,6157.0,105.7232,105.7322,105.5958,105.614,6157.0
2016-11-25 10:30:00,116.15,116.29,116.12,116.27,9526.0,105.6231,105.7504,105.5958,105.7322,9526.0
2016-11-25 10:40:00,116.27,116.31,116.23,116.3,11094.0,105.7322,105.7686,105.6959,105.7595,11094.0
2016-11-25 10:50:00,116.26,116.3,116.22,116.26,5310.0,105.7232,105.7595,105.6868,105.7232,5310.0
2016-11-25 11:00:00,116.22,116.26,116.13,116.18,6356.0,105.6868,105.7232,105.6049,105.6504,6356.0
2016-11-25 11:10:00,116.17,116.25,116.16,116.17,7185.0,105.6413,105.7141,105.6322,105.6413,7185.0
2016-11-25 11:20:00,116.17,116.41,116.16,116.4,6654.0,105.6413,105.8596,105.6322,105.8505,6654.0
2016-11-25 11:30:00,116.37,116.37,116.21,116.29,9239.0,105.8232,105.8232,105.6777,105.7504,9239.0
2016-11-25 11:40:00,116.28,116.29,116.17,116.19,6829.0,105.7413,105.7504,105.6413,105.6595,6829.0
2016-11-25 11:50:00,116.2,116.25,116.17,116.24,6728.0,105.6686,105.7141,105.6413,105.705,6728.0
2016-11-25 12:00:00,116.22,116.25,116.16,116.25,13143.0,105.6868,105.7141,105.6322,105.7141,13143.0
2016-11-25 12:10:00,116.26,116.41,116.25,116.41,11458.0,105.7232,105.8596,105.7141,105.8596,11458.0
2016-11-25 12:20:00,116.4,116.41,116.32,116.36,9818.0,105.8505,105.8596,105.7777,105.8141,9818.0
2016-11-25 12:30:00,116.36,116.46,116.27,116.45,7538.0,105.8141,105.905,105.7322,105.8959,7538.0
2016-11-25 12:40:00,116.45,116.49,116.41,116.47,14909.0,105.8959,105.9323,105.8596,105.9141,14909.0
2016-11-25 12:50:00,116.45,116.59,116.43,116.58,31908.0,105.8959,106.0232,105.8777,106.0142,31908.0
2016-11-28 09:30:00,116.14,116.85,116.08,116.52,23291.0,105.614,106.2597,105.5595,105.9596,23291.0
2016-11-28 09:40:00,116.57,116.57,116.15,116.35,8228.0,106.0051,106.0051,105.6231,105.805,8228.0
2016-11-28 09:50:00,116.26,116.39,116.25,116.34,6009.0,105.7232,105.8414,105.7141,105.7959,6009.0
2016-11-28 10:00:00,116.38,116.56,116.29,116.51,11300.0,105.8323,105.996,105.7504,105.9505,11300.0
2016-11-28 10:10:00,116.51,116.52,116.36,116.49,8151.0,105.9505,105.9596,105.8141,105.9323,8151.0
2016-11-28 10:20:00,116.47,116.53,116.3,116.32,6072.0,105.9141,105.9687,105.7595,105.7777,6072.0
2016-11-28 10:30:00,116.32,116.44,116.3,116.34,11208.0,105.7777,105.8868,105.7595,105.7959,11208.0
2016-11-28 10:40:00,116.37,116.39,116.13,116.18,6389.0,105.8232,105.8414,105.6049,105.6504,6389.0
2016-11-28 10:50:00,116.12,116.36,116.05,116.32,19002.0,105.5958,105.8141,105.5322,105.7777,19002.0
2016-11-28 11:00:00,116.33,116.55,116.33,116.53,13427.0,105.7868,105.9869,105.7868,105.9687,13427.0
2016-11-28 11:10:00,116.53,116.69,116.53,116.68,9594.0,105.9687,106.1142,105.9687,106.1051,9594.0
2016-11-28 11:20:00,116.66,116.68,116.58,116.67,10242.0,106.0869,106.1051,106.0142,106.096,10242.0
2016-11-28 11:30:00,116.64,116.76,116.57,116.58,12622.0,106.0687,106.1778,106.0051,106.0142,12622.0
2016-11-28 11:40:00,116.59,116.89,116.59,116.86,20561.0,106.0232,106.2961,106.0232,106.2688,20561.0
2016-11-28 11:50:00,116.86,116.93,116.73,116.81,10260.0,106.2688,106.3324,106.1506,106.2233,10260.0
2016-11-28 12:00:00,116.77,116.97,116.77,116.89,7275.0,106.1869,106.3688,106.1869,106.2961,7275.0
2016-11-28 12:10:00,116.88,116.93,116.81,116.93,12084.0,106.287,106.3324,106.2233,106.3324,12084.0
2016-11-28 12:20:00,116.93,116.95,116.84,116.86,9156.0,106.3324,106.3506,106.2506,106.2688,9156.0
2016-11-28 12:30:00,116.88,117.0,116.85,116.9,8291.0,106.287,106.3961,106.2597,106.3051,8291.0
2016-11-28 12:40:00,116.9,116.9,116.77,116.79,9582.0,106.3051,106.3051,106.1869,106.2051,9582.0
2016-11-28 12:50:00,116.81,116.86,116.76,116.79,9363.0,106.2233,106.2688,106.1778,106.2051,9363.0
2016-11-28 13:00:00,116.78,116.83,116.78,116.8,15657.0,106.196,106.2415,106.196,106.2142,15657.0
2016-11-28 13:10:00,116.81,116.85,116.76,116.76,14208.0,106.2233,106.2597,106.1778,106.1778,14208.0
2016-11-28 13:20:00,116.76,116.82,116.57,116.67,14460.0,106.1778,106.2324,106.0051,106.096,14460.0
2016-11-28 13:30:00,116.67,116.71,116.63,116.66,10855.0,106.096,106.1324,106.0596,106.0869,10855.0
2016-11-28 13:40:00,116.66,116.66,116.55,116.65,18852.0,106.0869,106.0869,105.9869,106.0778,18852.0
2016-11-28 13:50:00,116.65,116.66,116.56,116.59,12885.0,106.0778,106.0869,105.996,106.0232,12885.0
2016-11-28 14:00:00,116.6,116.63,116.55,116.59,9734.0,106.0323,106.0596,105.9869,106.0232,9734.0
2016-11-28 14:10:00,116.58,116.58,116.51,116.54,15627.0,106.0142,106.0142,105.9505,105.9778,15627.0
2016-11-28 14:20:00,116.55,116.58,116.46,116.46,18226.0,105.9869,106.0142,105.905,105.905,18226.0
2016-11-28 14:30:00,116.47,116.53,116.45,116.46,28476.0,105.9141,105.9687,105.8959,105.905,28476.0
2016-11-28 14:40:00,116.47,116.51,116.41,116.44,21561.0,105.9141,105.9505,105.8596,105.8868,21561.0
2016-11-28 14:50:00,116.43,116.49,116.32,116.41,34443.0,105.8777,105.9323,105.7777,105.8596,34443.0
2016-11-28 15:00:00,116.41,116.55,116.39,116.5,25977.0,105.8596,105.9869,105.8414,105.9414,25977.0
2016-11-28 15:10:00,116.5,116.59,116.46,116.56,24240.0,105.9414,106.0232,105.905,105.996,24240.0
2016-11-28 15:20:00,116.55,116.56,116.31,116.32,24817.0,105.9869,105.996,105.7686,105.7777,24817.0
2016-11-28 15:30:00,116.33,116.4,116.28,116.4,28934.0,105.7868,105.8505,105.7413,105.8505,28934.0
2016-11-28 15:40:00,116.39,116.4,116.24,116.35,60427.0,105.8414,105.8505,105.705,105.805,60427.0
2016-11-28 15:50:00,116.34,116.39,116.28,116.33,66279.0,105.7959,105.8414,105.7413,105.7868,66279.0
2016-11-29 09:30:00,116.04,116.27,115.78,116.09,19299.0,105.5231,105.7322,105.2867,105.5686,19299.0
2016-11-29 09:40:00,116.16,116.4,115.91,115.97,7868.0,105.6322,105.8505,105.4049,105.4594,7868.0
2016-11-29 09:50:00,116.01,116.01,115.86,115.95,10797.0,105.4958,105.4958,105.3594,105.4412,10797.0
2016-11-29 10:00:00,115.92,116.04,115.92,116.0,5787.0,105.414,105.5231,105.414,105.4867,5787.0
2016-11-29 10:10:00,116.03,116.13,116.02,116.13,5959.0,105.514,105.6049,105.5049,105.6049,5959.0
2016-11-29 10:20:00,116.12,116.33,116.1,116.11,10466.0,105.5958,105.7868,105.5777,105.5867,10466.0
2016-11-29 10:30:00,116.21,116.24,116.11,116.17,8653.0,105.6777,105.705,105.5867,105.6413,8653.0
2016-11-29 10:40:00,116.21,116.25,116.11,116.25,5922.0,105.6777,105.7141,105.5867,105.7141,5922.0
2016-11-29 10:50:00,116.26,116.26,116.12,116.25,7194.0,105.7232,105.7232,105.5958,105.7141,7194.0
2016-11-29 11:00:00,116.31,116.35,116.16,116.2,15900.0,105.7686,105.805,105.6322,105.6686,15900.0
2016-11-29 11:10:00,116.18,116.28,116.15,116.23,3181.0,105.6504,105.7413,105.6231,105.6959,3181.0
2016-11-29 11:20:00,116.16,116.36,116.15,116.36,3505.0,105.6322,105.8141,105.6231,105.8141,3505.0
2016-11-29 11:30:00,116.33,116.36,116.28,116.31,4984.0,105.7868,105.8141,105.7413,105.7686,4984.0
2016-11-29 11:40:00,116.35,116.43,116.33,116.42,9073.0,105.805,105.8777,105.7868,105.8687,9073.0
2016-11-29 11:50:00,116.42,116.51,116.37,116.5,7165.0,105.8687,105.9505,105.8232,105.9414,7165.0
2016-11-29 12:00:00,116.49,116.49,116.3,116.3,3042.0,105.9323,105.9323,105.7595,105.7595,3042.0
2016-11-29 12:10:00,116.27,116.41,116.26,116.36,3813.0,105.7322,105.8596,105.7232,105.8141,3813.0
2016-11-29 12:20:00,116.34,116.46,116.33,116.44,13058.0,105.7959,105.905,105.7868,105.8868,13058.0
2016-11-29 12:30:00,116.43,116.45,116.41,116.44,2834.0,105.8777,105.8959,105.8596,105.8868,2834.0
2016-11-29 12:40:00,116.45,116.5,116.41,116.43,7209.0,105.8959,105.9414,105.8596,105.8777,7209.0
2016-11-29 12:50:00,116.44,116.94,116.41,116.82,14965.0,105.8868,106.3415,105.8596,106.2324,14965.0
2016-11-29 13:00:00,116.84,116.84,116.71,116.78,5227.0,106.2506,106.2506,106.1324,106.196,5227.0
2016-11-29 13:10:00,116.77,116.77,116.66,116.69,6234.0,106.1869,106.1869,106.0869,106.1142,6234.0
2016-11-29 13:20:00,116.67,116.74,116.61,116.65,4299.0,106.096,106.1597,106.0414,106.0778,4299.0
2016-11-29 13:30:00,116.65,116.65,116.59,116.62,2438.0,106.0778,106.0778,106.0232,106.0505,2438.0
2016-11-29 13:40:00,116.61,116.63,116.53,116.63,6012.0,106.0414,106.0596,105.9687,106.0596,6012.0
2016-11-29 13:50:00,116.6,116.72,116.55,116.72,3521.0,106.0323,106.1415,105.9869,106.1415,3521.0
2016-11-29 14:00:00,116.73,116.8,116.71,116.76,9240.0,106.1506,106.2142,106.1324,106.1778,9240.0
2016-11-29 14:10:00,116.77,116.83,116.76,116.81,4712.0,106.1869,106.2415,106.1778,106.2233,4712.0
2016-11-29 14:20:00,116.79,116.81,116.73,116.73,5944.0,106.2051,106.2233,106.1506,106.1506,5944.0
2016-11-29 14:30:00,116.72,116.91,116.72,116.86,8502.0,106.1415,106.3142,106.1415,106.2688,8502.0
2016-11-29 14:40:00,116.87,116.98,116.87,116.94,6784.0,106.2779,106.3779,106.2779,106.3415,6784.0
2016-11-29 14:50:00,116.96,116.98,116.88,116.93,13707.0,106.3597,106.3779,106.287,106.3324,13707.0
2016-11-29 15:00:00,116.9,116.9,116.78,116.78,11014.0,106.3051,106.3051,106.196,106.196,11014.0
2016-11-29 15:10:00,116.81,116.81,116.7,116.75,10317.0,106.2233,106.2233,106.1233,106.1687,10317.0
2016-11-29 15:20:00,116.75,116.75,116.59,116.6,19196.0,106.1687,106.1687,106.0232,106.0323,19196.0
2016-11-29 15:30:00,116.61,116.61,116.39,116.41,29876.0,106.0414,106.0414,105.8414,105.8596,29876.0
2016-11-29 15:40:00,116.43,116.48,116.34,116.42,29166.0,105.8777,105.9232,105.7959,105.8687,29166.0
2016-11-29 15:50:00,116.43,116.48,116.34,116.41,71155.0,105.8777,105.9232,105.7959,105.8596,71155.0
2016-11-30 09:30:00,116.59,117.37,116.59,117.35,29508.0,106.0232,106.7326,106.0232,106.7144,29508.0
2016-11-30 09:40:00,117.27,117.27,116.74,116.94,8885.0,106.6416,106.6416,106.1597,106.3415,8885.0
2016-11-30 09:50:00,116.89,117.03,116.72,116.93,11143.0,106.2961,106.4234,106.1415,106.3324,11143.0
2016-11-30 10:00:00,116.92,116.94,116.62,116.81,23885.0,106.3233,106.3415,106.0505,106.2233,23885.0
2016-11-30 10:10:00,116.78,116.81,116.7,116.7,17840.0,106.196,106.2233,106.1233,106.1233,17840.0
2016-11-30 10:20:00,116.65,116.89,116.64,116.82,24176.0,106.0778,106.2961,106.0687,106.2324,24176.0
2016-11-30 10:30:00,116.79,116.82,116.75,116.82,7793.0,106.2051,106.2324,106.1687,106.2324,7793.0
2016-11-30 10:40:00,116.81,116.95,116.79,116.95,3964.0,106.2233,106.3506,106.2051,106.3506,3964.0
2016-11-30 10:50:00,116.95,116.96,116.81,116.92,12563.0,106.3506,106.3597,106.2233,106.3233,12563.0
2016-11-30 11:00:00,116.91,116.95,116.74,116.95,14760.0,106.3142,106.3506,106.1597,106.3506,14760.0
2016-11-30 11:10:00,116.96,116.98,116.85,116.89,23041.0,106.3597,106.3779,106.2597,106.2961,23041.0
2016-11-30 11:20:00,116.9,116.9,116.66,116.71,4443.0,106.3051,106.3051,106.0869,106.1324,4443.0
2016-11-30 11:30:00,116.71,116.87,116.64,116.84,52499.0,106.1324,106.2779,106.0687,106.2506,52499.0
2016-11-30 11:40:00,116.82,116.91,116.7,116.8,9657.0,106.2324,106.3142,106.1233,106.2142,9657.0
2016-11-30 11:50:00,116.8,116.8,116.74,116.77,4504.0,106.2142,106.2142,106.1597,106.1869,4504.0
2016-11-30 12:00:00,116.77,116.81,116.54,116.54,15809.0,106.1869,106.2233,105.9778,105.9778,15809.0
2016-11-30 12:10:00,116.52,116.65,116.48,116.64,5623.0,105.9596,106.0778,105.9232,106.0687,5623.0
2016-11-30 12:20:00,116.66,116.78,116.6,116.6,66740.0,106.0869,106.196,106.0323,106.0323,66740.0
2016-11-30 12:30:00,116.62,116.7,116.6,116.66,44751.0,106.0505,106.1233,106.0323,106.0869,44751.0
2016-11-30 12:40:00,116.65,116.68,116.56,116.62,13071.0,106.0778,106.1051,105.996,106.0505,13071.0
2016-11-30 12:50:00,116.59,116.65,116.56,116.65,4900.0,106.0232,106.0778,105.996,106.0778,4900.0
2016-11-30 13:00:00,116.65,116.67,116.54,116.56,15386.0,106.0778,106.096,105.9778,105.996,15386.0
2016-11-30 13:10:00,116.57,116.6,116.52,116.56,7570.0,106.0051,106.0323,105.9596,105.996,7570.0
2016-11-30 13:20:00,116.54,116.62,116.54,116.55,8675.0,105.9778,106.0505,105.9778,105.9869,8675.0
2016-11-30 13:30:00,116.53,116.59,116.48,116.5,9248.0,105.9687,106.0232,105.9232,105.9414,9248.0
2016-11-30 13:40:00,116.5,116.72,116.49,116.63,25119.0,105.9414,106.1415,105.9323,106.0596,25119.0
2016-11-30 13:50:00,116.63,116.65,116.35,116.37,5359.0,106.0596,106.0778,105.805,105.8232,5359.0
2016-11-30 14:00:00,116.35,116.46,116.16,116.24,12195.0,105.805,105.905,105.6322,105.705,12195.0
2016-11-30 14:10:00,116.2,116.37,116.16,116.29,10066.0,105.6686,105.8232,105.6322,105.7504,10066.0
2016-11-30 14:20:00,116.27,116.4,116.26,116.35,18181.0,105.7322,105.8505,105.7232,105.805,18181.0
2016-11-30 14:30:00,116.36,116.39,116.27,116.27,7716.0,105.8141,105.8414,105.7322,105.7322,7716.0
2016-11-30 14:40:00,116.26,116.31,116.21,116.24,17302.0,105.7232,105.7686,105.6777,105.705,17302.0
2016-11-30 14:50:00,116.24,116.28,116.2,116.23,7493.0,105.705,105.7413,105.6686,105.6959,7493.0
2016-11-30 15:00:00,116.24,116.26,116.17,116.22,11100.0,105.705,105.7232,105.6413,105.6868,11100.0
2016-11-30 15:10:00,116.23,116.5,116.23,116.46,20797.0,105.6959,105.9414,105.6959,105.905,20797.0
2016-11-30 15:20:00,116.47,116.72,116.45,116.67,32382.0,105.9141,106.1415,105.8959,106.096,32382.0
2016-11-30 15:30:00,116.65,116.69,116.5,116.52,23958.0,106.0778,106.1142,105.9414,105.9596,23958.0
2016-11-30 15:40:00,116.52,116.78,116.51,116.71,51032.0,105.9596,106.196,105.9505,106.1324,51032.0
2016-11-30 15:50:00,116.72,116.82,116.65,116.69,149423.0,106.1415,106.2324,106.0778,106.1142,149423.0
2016-12-01 09:30:00,116.91,117.33,116.71,117.32,60481.0,106.3142,106.6962,106.1324,106.6871,60481.0
2016-12-01 09:40:00,117.33,117.5,117.11,117.47,15135.0,106.6962,106.8508,106.4961,106.8235,15135.0
2016-12-01 09:50:00,117.47,117.49,117.26,117.37,23017.0,106.8235,106.8417,106.6325,106.7326,23017.0
2016-12-01 10:00:00,117.34,117.55,117.33,117.44,20290.0,106.7053,106.8962,106.6962,106.7962,20290.0
2016-12-01 10:10:00,117.43,117.65,117.31,117.64,35278.0,106.7871,106.9872,106.678,106.9781,35278.0
2016-12-01 10:20:00,117.67,117.87,117.56,117.56,37656.0,107.0054,107.1872,106.9053,106.9053,37656.0
2016-12-01 10:30:00,117.51,117.81,117.42,117.79,26551.0,106.8599,107.1327,106.778,107.1145,26551.0
2016-12-01 10:40:00,117.8,118.0,117.75,117.75,151944.0,107.1236,107.3055,107.0781,107.0781,151944.0
2016-12-01 10:50:00,117.76,117.98,117.75,117.93,37080.0,107.0872,107.2873,107.0781,107.2418,37080.0
2016-12-01 11:00:00,117.94,117.96,117.83,117.95,13712.0,107.2509,107.2691,107.1509,107.26,13712.0
2016-12-01 11:10:00,117.95,118.0,117.91,117.95,34992.0,107.26,107.3055,107.2236,107.26,34992.0
2016-12-01 11:20:00,117.95,118.2,117.58,117.84,80661.0,107.26,107.4873,106.9235,107.16,80661.0
2016-12-01 11:30:00,117.84,118.0,117.73,117.76,27406.0,107.16,107.3055,107.0599,107.0872,27406.0
2016-12-01 11:40:00,117.73,117.79,117.58,117.67,34303.0,107.0599,107.1145,106.9235,107.0054,34303.0
2016-12-01 11:50:00,117.68,117.73,117.56,117.59,35966.0,107.0145,107.0599,106.9053,106.9326,35966.0
2016-12-01 12:00:00,117.59,117.66,117.57,117.64,26156.0,106.9326,106.9963,106.9144,106.9781,26156.0
2016-12-01 12:10:00,117.62,117.75,117.59,117.7,18537.0,106.9599,107.0781,106.9326,107.0326,18537.0
2016-12-01 12:20:00,117.68,117.79,117.59,117.79,36436.0,107.0145,107.1145,106.9326,107.1145,36436.0
2016-12-01 12:30:00,117.81,117.9,117.81,117.88,21216.0,107.1327,107.2145,107.1327,107.1963,21216.0
2016-12-01 12:40:00,117.86,117.86,117.59,117.6,15683.0,107.1781,107.1781,106.9326,106.9417,15683.0
2016-12-01 12:50:00,117.62,117.75,117.57,117.66,23457.0,106.9599,107.0781,106.9144,106.9963,23457.0
2016-12-01 13:00:00,117.65,117.66,117.5,117.57,28781.0,106.9872,106.9963,106.8508,106.9144,28781.0
2016-12-01 13:10:00,117.58,117.6,117.5,117.57,16998.0,106.9235,106.9417,106.8508,106.9144,16998.0
2016-12-01 13:20:00,117.55,117.63,117.52,117.56,11946.0,106.8962,106.969,106.869,106.9053,11946.0
2016-12-01 13:30:00,117.56,117.8,117.55,117.8,22044.0,106.9053,107.1236,106.8962,107.1236,22044.0
2016-12-01 13:40:00,117.77,117.81,117.68,117.75,15951.0,107.0963,107.1327,107.0145,107.0781,15951.0
2016-12-01 13:50:00,117.75,117.76,117.59,117.6,33669.0,107.0781,107.0872,106.9326,106.9417,33669.0
2016-12-01 14:00:00,117.62,117.74,117.6,117.7,23462.0,106.9599,107.069,106.9417,107.0326,23462.0
2016-12-01 14:10:00,117.68,117.91,117.68,117.87,21261.0,107.0145,107.2236,107.0145,107.1872,21261.0
2016-12-01 14:20:00,117.84,117.99,117.81,117.89,18335.0,107.16,107.2964,107.1327,107.2054,18335.0
2016-12-01 14:30:00,117.89,117.99,117.87,117.93,25848.0,107.2054,107.2964,107.1872,107.2418,25848.0
2016-12-01 14:40:00,117.92,118.13,117.9,118.1,51206.0,107.2327,107.4237,107.2145,107.3964,51206.0
2016-12-01 14:50:00,118.11,118.3,118.11,118.21,35312.0,107.4055,107.5783,107.4055,107.4964,35312.0
2016-12-01 15:00:00,118.19,118.21,118.07,118.18,41597.0,107.4782,107.4964,107.3691,107.4691,41597.0
2016-12-01 15:10:00,118.18,118.2,118.1,118.12,33947.0,107.4691,107.4873,107.3964,107.4146,33947.0
2016-12-01 15:20:00,118.11,118.36,118.05,118.29,51286.0,107.4055,107.6328,107.3509,107.5692,51286.0
2016-12-01 15:30:00,118.28,118.29,118.15,118.23,58080.0,107.5601,107.5692,107.4419,107.5146,58080.0
2016-12-01 15:40:00,118.22,118.34,118.16,118.3,80367.0,107.5055,107.6146,107.451,107.5783,80367.0
2016-12-01 15:50:00,118.29,118.55,118.26,118.49,158928.0,107.5692,107.8056,107.5419,107.751,158928.0
2016-12-02 09:30:00,118.43,118.74,117.9,118.18,61559.0,107.6965,107.9784,107.2145,107.4691,61559.0
2016-12-02 09:40:00,118.2,118.23,117.73,117.8,18723.0,107.4873,107.5146,107.0599,107.1236,18723.0
2016-12-02 09:50:00,117.87,117.99,117.74,117.9,31333.0,107.1872,107.2964,107.069,107.2145,31333.0
2016-12-02 10:00:00,117.98,117.99,117.72,117.8,24920.0,107.2873,107.2964,107.0508,107.1236,24920.0
2016-12-02 10:10:00,117.8,117.99,117.79,117.95,15178.0,107.1236,107.2964,107.1145,107.26,15178.0
2016-12-02 10:20:00,117.92,117.95,117.66,117.68,18235.0,107.2327,107.26,106.9963,107.0145,18235.0
2016-12-02 10:30:00,117.69,117.77,117.59,117.63,16990.0,107.0236,107.0963,106.9326,106.969,16990.0
2016-12-02 10:40:00,117.59,117.64,117.53,117.59,12955.0,106.9326,106.9781,106.8781,106.9326,12955.0
2016-12-02 10:50:00,117.59,117.63,117.42,117.45,19318.0,106.9326,106.969,106.778,106.8053,19318.0
2016-12-02 11:00:00,117.41,117.65,117.41,117.65,13770.0,106.7689,106.9872,106.7689,106.9872,13770.0
2016-12-02 11:10:00,117.63,117.75,117.5,117.51,35502.0,106.969,107.0781,106.8508,106.8599,35502.0
2016-12-02 11:20:00,117.5,117.6,117.49,117.53,16316.0,106.8508,106.9417,106.8417,106.8781,16316.0
2016-12-02 11:30:00,117.5,117.53,117.41,117.5,13024.0,106.8508,106.8781,106.7689,106.8508,13024.0
2016-12-02 11:40:00,117.5,117.55,117.41,117.52,13942.0,106.8508,106.8962,106.7689,106.869,13942.0
2016-12-02 11:50:00,117.55,117.56,117.41,117.43,9530.0,106.8962,106.9053,106.7689,106.7871,9530.0
2016-12-02 12:00:00,117.41,117.43,117.27,117.29,21380.0,106.7689,106.7871,106.6416,106.6598,21380.0
2016-12-02 12:10:00,117.29,117.32,117.15,117.23,25088.0,106.6598,106.6871,106.5325,106.6052,25088.0
2016-12-02 12:20:00,117.23,117.25,117.13,117.14,37537.0,106.6052,106.6234,106.5143,106.5234,37537.0
2016-12-02 12:30:00,117.14,117.16,117.0,117.05,22912.0,106.5234,106.5416,106.3961,106.4416,22912.0
2016-12-02 12:40:00,117.03,117.04,116.89,116.93,9915.0,106.4234,106.4325,106.2961,106.3324,9915.0
2016-12-02 12:50:00,116.87,116.97,116.86,116.88,10970.0,106.2779,106.3688,106.2688,106.287,10970.0
2016-12-02 13:00:00,116.87,116.87,116.72,116.72,10193.0,106.2779,106.2779,106.1415,106.1415,10193.0
2016-12-02 13:10:00,116.72,116.72,116.53,116.59,9857.0,106.1415,106.1415,105.9687,106.0232,9857.0
2016-12-02 13:20:00,116.58,116.59,116.49,116.52,12990.0,106.0142,106.0232,105.9323,105.9596,12990.0
2016-12-02 13:30:00,116.48,116.58,116.41,116.44,18293.0,105.9232,106.0142,105.8596,105.8868,18293.0
2016-12-02 13:40:00,116.45,116.53,116.44,116.46,9626.0,105.8959,105.9687,105.8868,105.905,9626.0
2016-12-02 13:50:00,116.45,116.99,116.43,116.96,33890.0,105.8959,106.387,105.8777,106.3597,33890.0
2016-12-02 14:00:00,116.96,117.01,116.72,116.74,11698.0,106.3597,106.4052,106.1415,106.1597,11698.0
2016-12-02 14:10:00,116.74,116.79,116.59,116.6,15850.0,106.1597,106.2051,106.0232,106.0323,15850.0
2016-12-02 14:20:00,116.57,116.66,116.57,116.66,7160.0,106.0051,106.0869,106.0051,106.0869,7160.0
2016-12-02 14:30:00,116.67,116.75,116.61,116.72,13031.0,106.096,106.1687,106.0414,106.1415,13031.0
2016-12-02 14:40:00,116.72,116.74,116.68,116.72,7457.0,106.1415,106.1597,106.1051,106.1415,7457.0
2016-12-02 14:50:00,116.72,116.74,116.66,116.67,15743.0,106.1415,106.1597,106.0869,106.096,15743.0
2016-12-02 15:00:00,116.71,116.79,116.66,116.72,12142.0,106.1324,106.2051,106.0869,106.1415,12142.0
2016-12-02 15:10:00,116.73,116.78,116.7,116.7,13492.0,106.1506,106.196,106.1233,106.1233,13492.0
2016-12-02 15:20:00,116.72,116.79,116.7,116.77,27559.0,106.1415,106.2051,106.1233,106.1869,27559.0
2016-12-02 15:30:00,116.77,116.93,116.76,116.85,28007.0,106.1869,106.3324,106.1778,106.2597,28007.0
2016-12-02 15:40:00,116.86,116.87,116.73,116.79,36786.0,106.2688,106.2779,106.1506,106.2051,36786.0
2016-12-02 15:50:00,116.8,116.89,116.75,116.88,85175.0,106.2142,106.2961,106.1687,106.287,85175.0
2016-12-05 09:30:00,117.35,117.51,117.0,117.49,18168.0,106.7144,106.8599,106.3961,106.8417,18168.0
2016-12-05 09:40:00,117.34,117.54,117.05,117.18,16057.0,106.7053,106.8871,106.4416,106.5598,16057.0
2016-12-05 09:50:00,117.25,117.49,117.19,117.47,7137.0,106.6234,106.8417,106.5689,106.8235,7137.0
2016-12-05 10:00:00,117.55,117.82,117.5,117.75,7638.0,106.8962,107.1418,106.8508,107.0781,7638.0
2016-12-05 10:10:00,117.78,117.78,117.64,117.75,6154.0,107.1054,107.1054,106.9781,107.0781,6154.0
2016-12-05 10:20:00,117.75,118.07,117.73,118.04,18885.0,107.0781,107.3691,107.0599,107.3418,18885.0
2016-12-05 10:30:00,118.06,118.31,118.03,118.23,31086.0,107.36,107.5874,107.3327,107.5146,31086.0
2016-12-05 10:40:00,118.24,118.32,118.11,118.32,7116.0,107.5237,107.5965,107.4055,107.5965,7116.0
2016-12-05 10:50:00,118.32,118.33,118.25,118.25,6053.0,107.5965,107.6055,107.5328,107.5328,6053.0
2016-12-05 11:00:00,118.23,118.27,118.13,118.15,9227.0,107.5146,107.551,107.4237,107.4419,9227.0
2016-12-05 11:10:00,118.13,118.17,118.1,118.1,8116.0,107.4237,107.46,107.3964,107.3964,8116.0
2016-12-05 11:20:00,118.12,118.12,118.04,118.12,3146.0,107.4146,107.4146,107.3418,107.4146,3146.0
2016-12-05 11:30:00,118.14,118.21,118.13,118.19,5463.0,107.4328,107.4964,107.4237,107.4782,5463.0
2016-12-05 11:40:00,118.2,118.28,118.18,118.24,9478.0,107.4873,107.5601,107.4691,107.5237,9478.0
2016-12-05 11:50:00,118.22,118.24,118.18,118.22,29866.0,107.5055,107.5237,107.4691,107.5055,29866.0
2016-12-05 12:00:00,118.22,118.41,118.22,118.25,7059.0,107.5055,107.6783,107.5055,107.5328,7059.0
2016-12-05 12:10:00,118.29,118.57,118.28,118.49,11309.0,107.5692,107.8238,107.5601,107.751,11309.0
2016-12-05 12:20:00,118.55,118.72,118.55,118.68,17909.0,107.8056,107.9602,107.8056,107.9238,17909.0
2016-12-05 12:30:00,118.66,118.66,118.58,118.6,7394.0,107.9056,107.9056,107.8329,107.8511,7394.0
2016-12-05 12:40:00,118.61,118.7,118.6,118.64,9497.0,107.8602,107.942,107.8511,107.8875,9497.0
2016-12-05 12:50:00,118.6,118.7,118.6,118.67,18529.0,107.8511,107.942,107.8511,107.9147,18529.0
2016-12-05 13:00:00,118.66,118.68,118.63,118.66,7777.0,107.9056,107.9238,107.8784,107.9056,7777.0
2016-12-05 13:10:00,118.67,118.73,118.65,118.72,10231.0,107.9147,107.9693,107.8965,107.9602,10231.0
2016-12-05 13:20:00,118.73,118.78,118.71,118.75,10323.0,107.9693,108.0148,107.9511,107.9875,10323.0
2016-12-05 13:30:00,118.77,118.86,118.73,118.77,12103.0,108.0057,108.0875,107.9693,108.0057,12103.0
2016-12-05 13:40:00,118.79,118.96,118.79,118.95,7388.0,108.0239,108.1784,108.0239,108.1694,7388.0
2016-12-05 13:50:00,118.94,119.0,118.9,119.0,13028.0,108.1603,108.2148,108.1239,108.2148,13028.0
2016-12-05 14:00:00,118.98,119.05,118.96,118.98,24123.0,108.1966,108.2603,108.1784,108.1966,24123.0
2016-12-05 14:10:00,118.97,118.98,118.75,118.79,22806.0,108.1875,108.1966,107.9875,108.0239,22806.0
2016-12-05 14:20:00,118.8,118.86,118.73,118.81,38149.0,108.0329,108.0875,107.9693,108.042,38149.0
2016-12-05 14:30:00,118.83,118.84,118.73,118.76,20313.0,108.0602,108.0693,107.9693,107.9966,20313.0
2016-12-05 14:40:00,118.76,118.78,118.73,118.76,9301.0,107.9966,108.0148,107.9693,107.9966,9301.0
2016-12-05 14:50:00,118.74,118.82,118.74,118.78,23025.0,107.9784,108.0511,107.9784,108.0148,23025.0
2016-12-05 15:00:00,118.79,118.84,118.73,118.78,19305.0,108.0239,108.0693,107.9693,108.0148,19305.0
2016-12-05 15:10:00,118.77,118.85,118.73,118.78,19338.0,108.0057,108.0784,107.9693,108.0148,19338.0
2016-12-05 15:20:00,118.76,118.79,118.63,118.67,30012.0,107.9966,108.0239,107.8784,107.9147,30012.0
2016-12-05 15:30:00,118.68,118.69,118.47,118.47,37813.0,107.9238,107.9329,107.7329,107.7329,37813.0
2016-12-05 15:40:00,118.51,118.65,118.46,118.61,57406.0,107.7692,107.8965,107.7238,107.8602,57406.0
2016-12-05 15:50:00,118.62,118.67,118.53,118.57,102244.0,107.8693,107.9147,107.7874,107.8238,102244.0
2016-12-06 09:30:00,118.22,118.38,117.84,117.84,28009.0,107.5055,107.651,107.16,107.16,28009.0
2016-12-06 09:40:00,117.8,117.91,117.43,117.47,23218.0,107.1236,107.2236,106.7871,106.8235,23218.0
2016-12-06 09:50:00,117.48,117.73,117.39,117.65,13970.0,106.8326,107.0599,106.7507,106.9872,13970.0
2016-12-06 10:00:00,117.65,117.75,117.48,117.49,12924.0,106.9872,107.0781,106.8326,106.8417,12924.0
2016-12-06 10:10:00,117.48,117.49,117.38,117.42,6647.0,106.8326,106.8417,106.7416,106.778,6647.0
2016-12-06 10:20:00,117.43,117.53,117.4,117.44,5940.0,106.7871,106.8781,106.7598,106.7962,5940.0
2016-12-06 10:30:00,117.43,117.55,117.4,117.4,9878.0,106.7871,106.8962,106.7598,106.7598,9878.0
2016-12-06 10:40:00,117.42,117.43,117.27,117.32,15523.0,106.778,106.7871,106.6416,106.6871,15523.0
2016-12-06 10:50:00,117.28,117.29,116.9,116.9,23213.0,106.6507,106.6598,106.3051,106.3051,23213.0
2016-12-06 11:00:00,116.89,116.92,116.66,116.76,18783.0,106.2961,106.3233,106.0869,106.1778,18783.0
2016-12-06 11:10:00,116.77,116.77,116.6,116.61,19321.0,106.1869,106.1869,106.0323,106.0414,19321.0
2016-12-06 11:20:00,116.62,116.63,116.56,116.59,15518.0,106.0505,106.0596,105.996,106.0232,15518.0
2016-12-06 11:30:00,116.61,116.62,116.51,116.53,13387.0,106.0414,106.0505,105.9505,105.9687,13387.0
2016-12-06 11:40:00,116.51,116.66,116.45,116.57,19294.0,105.9505,106.0869,105.8959,106.0051,19294.0
2016-12-06 11:50:00,116.57,116.59,116.54,116.55,11933.0,106.0051,106.0232,105.9778,105.9869,11933.0
2016-12-06 12:00:00,116.56,116.7,116.55,116.67,10042.0,105.996,106.1233,105.9869,106.096,10042.0
2016-12-06 12:10:00,116.68,116.68,116.51,116.51,7722.0,106.1051,106.1051,105.9505,105.9505,7722.0
2016-12-06 12:20:00,116.52,116.53,116.42,116.49,18550.0,105.9596,105.9687,105.8687,105.9323,18550.0
2016-12-06 12:30:00,116.5,117.15,116.5,117.12,29691.0,105.9414,106.5325,105.9414,106.5052,29691.0
2016-12-06 12:40:00,117.11,117.18,117.02,117.18,45867.0,106.4961,106.5598,106.4143,106.5598,45867.0
2016-12-06 12:50:00,117.17,117.21,117.02,117.02,7705.0,106.5507,106.5871,106.4143,106.4143,7705.0
2016-12-06 13:00:00,117.05,117.06,116.99,117.02,7183.0,106.4416,106.4506,106.387,106.4143,7183.0
2016-12-06 13:10:00,117.05,117.12,117.03,117.09,9595.0,106.4416,106.5052,106.4234,106.4779,9595.0
2016-12-06 13:20:00,117.05,117.07,116.94,116.95,8825.0,106.4416,106.4597,106.3415,106.3506,8825.0
2016-12-06 13:30:00,116.93,116.96,116.81,116.83,6354.0,106.3324,106.3597,106.2233,106.2415,6354.0
2016-12-06 13:40:00,116.8,116.85,116.77,116.77,7586.0,106.2142,106.2597,106.1869,106.1869,7586.0
2016-12-06 13:50:00,116.8,116.85,116.74,116.8,8691.0,106.2142,106.2597,106.1597,106.2142,8691.0
2016-12-06 14:00:00,116.78,116.78,116.64,116.68,18109.0,106.196,106.196,106.0687,106.1051,18109.0
2016-12-06 14:10:00,116.65,116.74,116.64,116.72,20516.0,106.0778,106.1597,106.0687,106.1415,20516.0
2016-12-06 14:20:00,116.72,116.75,116.62,116.7,16652.0,106.1415,106.1687,106.0505,106.1233,16652.0
2016-12-06 14:30:00,116.69,116.71,116.61,116.62,13875.0,106.1142,106.1324,106.0414,106.0505,13875.0
2016-12-06 14:40:00,116.62,116.7,116.61,116.7,10232.0,106.0505,106.1233,106.0414,106.1233,10232.0
2016-12-06 14:50:00,116.7,116.84,116.66,116.8,20609.0,106.1233,106.2506,106.0869,106.2142,20609.0
2016-12-06 15:00:00,116.82,116.96,116.82,116.87,19325.0,106.2324,106.3597,106.2324,106.2779,19325.0
2016-12-06 15:10:00,116.87,116.87,116.77,116.79,16461.0,106.2779,106.2779,106.1869,106.2051,16461.0
2016-12-06 15:20:00,116.76,116.78,116.65,116.71,25562.0,106.1778,106.196,106.0778,106.1324,25562.0
2016-12-06 15:30:00,116.71,116.86,116.71,116.86,26888.0,106.1324,106.2688,106.1324,106.2688,26888.0
2016-12-06 15:40:00,116.87,116.98,116.84,116.91,44775.0,106.2779,106.3779,106.2506,106.3142,44775.0
2016-12-06 15:50:00,116.92,117.03,116.87,116.89,149246.0,106.3233,106.4234,106.2779,106.2961,149246.0
2016-12-07 09:30:00,116.98,117.15,116.85,116.96,14815.0,106.3779,106.5325,106.2597,106.3597,14815.0
2016-12-07 09:40:00,116.95,117.08,116.9,117.0,11765.0,106.3506,106.4688,106.3051,106.3961,11765.0
2016-12-07 09:50:00,116.99,117.14,116.99,117.09,9116.0,106.387,106.5234,106.387,106.4779,9116.0
2016-12-07 10:00:00,117.08,117.13,117.04,117.09,7731.0,106.4688,106.5143,106.4325,106.4779,7731.0
2016-12-07 10:10:00,117.08,117.09,116.96,116.96,7111.0,106.4688,106.4779,106.3597,106.3597,7111.0
2016-12-07 10:20:00,116.95,117.02,116.92,117.02,5394.0,106.3506,106.4143,106.3233,106.4143,5394.0
2016-12-07 10:30:00,117.02,117.06,116.91,116.91,8344.0,106.4143,106.4506,106.3142,106.3142,8344.0
2016-12-07 10:40:00,116.91,116.95,116.82,116.9,5218.0,106.3142,106.3506,106.2324,106.3051,5218.0
2016-12-07 10:50:00,116.93,116.98,116.88,116.88,11708.0,106.3324,106.3779,106.287,106.287,11708.0
2016-12-07 11:00:00,116.91,116.92,116.79,116.79,6155.0,106.3142,106.3233,106.2051,106.2051,6155.0
2016-12-07 11:10:00,116.8,116.8,116.73,116.76,22451.0,106.2142,106.2142,106.1506,106.1778,22451.0
2016-12-07 11:20:00,116.77,116.77,116.64,116.72,22300.0,106.1869,106.1869,106.0687,106.1415,22300.0
2016-12-07 11:30:00,116.69,116.9,116.69,116.85,40260.0,106.1142,106.3051,106.1142,106.2597,40260.0
2016-12-07 11:40:00,116.81,116.94,116.8,116.9,73162.0,106.2233,106.3415,106.2142,106.3051,73162.0
2016-12-07 11:50:00,116.92,117.17,116.91,117.09,47450.0,106.3233,106.5507,106.3142,106.4779,47450.0
2016-12-07 12:00:00,117.1,117.13,116.94,116.97,25408.0,106.487,106.5143,106.3415,106.3688,25408.0
2016-12-07 12:10:00,116.96,117.06,116.82,116.82,21988.0,106.3597,106.4506,106.2324,106.2324,21988.0
2016-12-07 12:20:00,116.88,116.95,116.85,116.95,8588.0,106.287,106.3506,106.2597,106.3506,8588.0
2016-12-07 12:30:00,116.94,116.95,116.87,116.93,9150.0,106.3415,106.3506,106.2779,106.3324,9150.0
2016-12-07 12:40:00,116.92,116.95,116.85,116.9,19706.0,106.3233,106.3506,106.2597,106.3051,19706.0
2016-12-07 12:50:00,116.9,117.0,116.87,117.0,17270.0,106.3051,106.3961,106.2779,106.3961,17270.0
2016-12-07 13:00:00,116.98,117.02,116.97,117.0,20702.0,106.3779,106.4143,106.3688,106.3961,20702.0
2016-12-07 13:10:00,117.02,117.15,117.01,117.14,10328.0,106.4143,106.5325,106.4052,106.5234,10328.0
2016-12-07 13:20:00,117.15,117.58,117.15,117.55,9140.0,106.5325,106.9235,106.5325,106.8962,9140.0
2016-12-07 13:30:00,117.54,117.66,117.53,117.63,12600.0,106.8871,106.9963,106.8781,106.969,12600.0
2016-12-07 13:40:00,117.66,117.7,117.55,117.66,8258.0,106.9963,107.0326,106.8962,106.9963,8258.0
2016-12-07 13:50:00,117.66,117.91,117.66,117.85,11138.0,106.9963,107.2236,106.9963,107.169,11138.0
2016-12-07 14:00:00,117.88,117.88,117.66,117.7,13234.0,107.1963,107.1963,106.9963,107.0326,13234.0
2016-12-07 14:10:00,117.73,117.88,117.73,117.86,6581.0,107.0599,107.1963,107.0599,107.1781,6581.0
2016-12-07 14:20:00,117.84,118.07,117.82,118.03,30937.0,107.16,107.3691,107.1418,107.3327,30937.0
2016-12-07 14:30:00,118.04,118.08,117.96,117.99,11694.0,107.3418,107.3782,107.2691,107.2964,11694.0
2016-12-07 14:40:00,117.99,118.15,117.99,118.15,14237.0,107.2964,107.4419,107.2964,107.4419,14237.0
2016-12-07 14:50:00,118.15,118.29,118.13,118.26,13768.0,107.4419,107.5692,107.4237,107.5419,13768.0
2016-12-07 15:00:00,118.25,118.43,118.14,118.4,26371.0,107.5328,107.6965,107.4328,107.6692,26371.0
2016-12-07 15:10:00,118.4,118.46,118.38,118.43,19835.0,107.6692,107.7238,107.651,107.6965,19835.0
2016-12-07 15:20:00,118.42,118.75,118.38,118.67,28398.0,107.6874,107.9875,107.651,107.9147,28398.0
2016-12-07 15:30:00,118.67,118.8,118.64,118.65,30311.0,107.9147,108.0329,107.8875,107.8965,30311.0
2016-12-07 15:40:00,118.65,118.67,118.57,118.57,35797.0,107.8965,107.9147,107.8238,107.8238,35797.0
2016-12-07 15:50:00,118.58,118.82,118.57,118.78,82909.0,107.8329,108.0511,107.8238,108.0148,82909.0
2016-12-08 09:30:00,118.85,119.08,118.42,118.87,19721.0,108.0784,108.2876,107.6874,108.0966,19721.0
2016-12-08 09:40:00,118.99,119.45,118.96,119.2,10780.0,108.2057,108.624,108.1784,108.3967,10780.0
2016-12-08 09:50:00,119.23,119.36,118.74,118.83,11058.0,108.424,108.5422,107.9784,108.0602,11058.0
2016-12-08 10:00:00,118.79,119.05,118.62,118.98,7006.0,108.0239,108.2603,107.8693,108.1966,7006.0
2016-12-08 10:10:00,118.9,118.96,118.72,118.72,23251.0,108.1239,108.1784,107.9602,107.9602,23251.0
2016-12-08 10:20:00,118.69,118.81,118.65,118.65,8781.0,107.9329,108.042,107.8965,107.8965,8781.0
2016-12-08 10:30:00,118.67,118.85,118.63,118.68,9404.0,107.9147,108.0784,107.8784,107.9238,9404.0
2016-12-08 10:40:00,118.67,118.75,118.63,118.74,7089.0,107.9147,107.9875,107.8784,107.9784,7089.0
2016-12-08 10:50:00,118.71,118.8,118.62,118.71,9034.0,107.9511,108.0329,107.8693,107.9511,9034.0
2016-12-08 11:00:00,118.71,118.78,118.66,118.69,15837.0,107.9511,108.0148,107.9056,107.9329,15837.0
2016-12-08 11:10:00,118.67,118.88,118.65,118.86,9797.0,107.9147,108.1057,107.8965,108.0875,9797.0
2016-12-08 11:20:00,118.87,118.93,118.84,118.93,5103.0,108.0966,108.1512,108.0693,108.1512,5103.0
2016-12-08 11:30:00,118.89,118.89,118.77,118.82,12023.0,108.1148,108.1148,108.0057,108.0511,12023.0
2016-12-08 11:40:00,118.8,118.98,118.7,118.96,23286.0,108.0329,108.1966,107.942,108.1784,23286.0
2016-12-08 11:50:00,118.96,118.96,118.84,118.84,10578.0,108.1784,108.1784,108.0693,108.0693,10578.0
2016-12-08 12:00:00,118.84,118.94,118.78,118.93,9743.0,108.0693,108.1603,108.0148,108.1512,9743.0
2016-12-08 12:10:00,118.95,119.15,118.93,119.15,5037.0,108.1694,108.3512,108.1512,108.3512,5037.0
2016-12-08 12:20:00,119.1,119.48,119.09,119.48,18540.0,108.3058,108.6513,108.2967,108.6513,18540.0
2016-12-08 12:30:00,119.46,119.47,119.37,119.41,16872.0,108.6331,108.6422,108.5513,108.5877,16872.0
2016-12-08 12:40:00,119.4,119.57,119.36,119.57,17199.0,108.5786,108.7332,108.5422,108.7332,17199.0
2016-12-08 12:50:00,119.58,119.6,119.4,119.4,5711.0,108.7423,108.7604,108.5786,108.5786,5711.0
2016-12-08 13:00:00,119.35,119.48,119.25,119.45,9399.0,108.5331,108.6513,108.4422,108.624,9399.0
2016-12-08 13:10:00,119.47,119.65,119.47,119.49,10818.0,108.6422,108.8059,108.6422,108.6604,10818.0
2016-12-08 13:20:00,119.48,119.53,119.39,119.53,8576.0,108.6513,108.6968,108.5695,108.6968,8576.0
2016-12-08 13:30:00,119.53,119.59,119.52,119.58,8375.0,108.6968,108.7514,108.6877,108.7423,8375.0
2016-12-08 13:40:00,119.58,119.76,119.58,119.76,12981.0,108.7423,108.9059,108.7423,108.9059,12981.0
2016-12-08 13:50:00,119.73,119.75,119.56,119.72,15890.0,108.8787,108.8968,108.7241,108.8696,15890.0
2016-12-08 14:00:00,119.68,119.7,119.34,119.34,16788.0,108.8332,108.8514,108.524,108.524,16788.0
2016-12-08 14:10:00,119.34,119.34,119.11,119.11,5105.0,108.524,108.524,108.3149,108.3149,5105.0
2016-12-08 14:20:00,119.08,119.16,119.04,119.04,15367.0,108.2876,108.3603,108.2512,108.2512,15367.0
2016-12-08 14:30:00,119.05,119.26,119.04,119.14,70886.0,108.2603,108.4513,108.2512,108.3421,70886.0
2016-12-08 14:40:00,119.17,119.36,119.17,119.29,22998.0,108.3694,108.5422,108.3694,108.4785,22998.0
2016-12-08 14:50:00,119.26,119.52,119.24,119.51,19787.0,108.4513,108.6877,108.4331,108.6786,19787.0
2016-12-08 15:00:00,119.5,119.62,119.38,119.6,29214.0,108.6695,108.7786,108.5604,108.7604,29214.0
2016-12-08 15:10:00,119.59,119.71,119.56,119.63,38248.0,108.7514,108.8605,108.7241,108.7877,38248.0
2016-12-08 15:20:00,119.65,119.72,119.36,119.36,56806.0,108.8059,108.8696,108.5422,108.5422,56806.0
2016-12-08 15:30:00,119.32,119.58,119.29,119.55,27272.0,108.5058,108.7423,108.4785,108.715,27272.0
2016-12-08 15:40:00,119.56,119.66,119.54,119.62,32150.0,108.7241,108.815,108.7059,108.7786,32150.0
2016-12-08 15:50:00,119.61,119.61,119.51,119.59,43014.0,108.7695,108.7695,108.6786,108.7514,43014.0
2016-12-09 09:30:00,119.52,120.0,119.15,119.61,35246.0,108.6877,109.1242,108.3512,108.7695,35246.0
2016-12-09 09:40:00,119.67,119.9,119.63,119.75,11680.0,108.8241,109.0333,108.7877,108.8968,11680.0
2016-12-09 09:50:00,119.77,119.78,119.52,119.58,28128.0,108.915,108.9241,108.6877,108.7423,28128.0
2016-12-09 10:00:00,119.54,119.61,119.48,119.48,15259.0,108.7059,108.7695,108.6513,108.6513,15259.0
2016-12-09 10:10:00,119.48,119.57,119.38,119.45,8881.0,108.6513,108.7332,108.5604,108.624,8881.0
2016-12-09 10:20:00,119.38,119.58,119.38,119.55,7190.0,108.5604,108.7423,108.5604,108.715,7190.0
2016-12-09 10:30:00,119.47,119.81,119.47,119.81,57300.0,108.6422,108.9514,108.6422,108.9514,57300.0
2016-12-09 10:40:00,119.75,119.81,119.74,119.77,139375.0,108.8968,108.9514,108.8878,108.915,139375.0
2016-12-09 10:50:00,119.81,119.81,119.68,119.73,14606.0,108.9514,108.9514,108.8332,108.8787,14606.0
2016-12-09 11:00:00,119.71,119.76,119.68,119.7,19678.0,108.8605,108.9059,108.8332,108.8514,19678.0
2016-12-09 11:10:00,119.72,119.77,119.69,119.7,19942.0,108.8696,108.915,108.8423,108.8514,19942.0
2016-12-09 11:20:00,119.73,119.75,119.67,119.74,16471.0,108.8787,108.8968,108.8241,108.8878,16471.0
2016-12-09 11:30:00,119.75,119.8,119.67,119.8,15630.0,108.8968,108.9423,108.8241,108.9423,15630.0
2016-12-09 11:40:00,119.75,119.77,119.68,119.74,3924.0,108.8968,108.915,108.8332,108.8878,3924.0
2016-12-09 11:50:00,119.68,119.73,119.65,119.65,27234.0,108.8332,108.8787,108.8059,108.8059,27234.0
2016-12-09 12:00:00,119.66,119.7,119.61,119.69,11101.0,108.815,108.8514,108.7695,108.8423,11101.0
2016-12-09 12:10:00,119.7,119.73,119.66,119.67,5023.0,108.8514,108.8787,108.815,108.8241,5023.0
2016-12-09 12:20:00,119.7,119.8,119.7,119.79,7513.0,108.8514,108.9423,108.8514,108.9332,7513.0
2016-12-09 12:30:00,119.8,119.91,119.8,119.83,4696.0,108.9423,109.0423,108.9423,108.9696,4696.0
2016-12-09 12:40:00,119.84,119.84,119.74,119.84,8103.0,108.9787,108.9787,108.8878,108.9787,8103.0
2016-12-09 12:50:00,119.84,119.91,119.82,119.91,12493.0,108.9787,109.0423,108.9605,109.0423,12493.0
2016-12-09 13:00:00,119.91,119.95,119.8,119.88,17549.0,109.0423,109.0787,108.9423,109.0151,17549.0
2016-12-09 13:10:00,119.9,119.91,119.88,119.89,4433.0,109.0333,109.0423,109.0151,109.0242,4433.0
2016-12-09 13:20:00,119.87,119.89,119.85,119.88,5952.0,109.006,109.0242,108.9878,109.0151,5952.0
2016-12-09 13:30:00,119.88,119.91,119.85,119.85,11525.0,109.0151,109.0423,108.9878,108.9878,11525.0
2016-12-09 13:40:00,119.86,119.88,119.83,119.87,21887.0,108.9969,109.0151,108.9696,109.006,21887.0
2016-12-09 13:50:00,119.87,119.94,119.87,119.91,4582.0,109.006,109.0696,109.006,109.0423,4582.0
2016-12-09 14:00:00,119.93,120.0,119.86,119.89,24073.0,109.0605,109.1242,108.9969,109.0242,24073.0
2016-12-09 14:10:00,119.86,119.93,119.86,119.91,12731.0,108.9969,109.0605,108.9969,109.0423,12731.0
2016-12-09 14:20:00,119.91,119.91,119.83,119.84,8919.0,109.0423,109.0423,108.9696,108.9787,8919.0
2016-12-09 14:30:00,119.84,119.99,119.82,119.98,13002.0,108.9787,109.1151,108.9605,109.106,13002.0
2016-12-09 14:40:00,119.97,119.99,119.89,119.92,11081.0,109.0969,109.1151,109.0242,109.0514,11081.0
2016-12-09 14:50:00,119.92,119.95,119.88,119.95,11004.0,109.0514,109.0787,109.0151,109.0787,11004.0
2016-12-09 15:00:00,119.94,120.0,119.9,120.0,30394.0,109.0696,109.1242,109.0333,109.1242,30394.0
2016-12-09 15:10:00,120.0,120.3,120.0,120.28,38371.0,109.1242,109.397,109.1242,109.3788,38371.0
2016-12-09 15:20:00,120.24,120.3,120.23,120.28,21488.0,109.3424,109.397,109.3333,109.3788,21488.0
2016-12-09 15:30:00,120.27,120.29,120.17,120.25,30245.0,109.3697,109.3879,109.2788,109.3515,30245.0
2016-12-09 15:40:00,120.25,120.38,120.24,120.37,28871.0,109.3515,109.4698,109.3424,109.4607,28871.0
2016-12-09 15:50:00,120.37,120.51,120.36,120.5,92506.0,109.4607,109.588,109.4516,109.5789,92506.0
2016-12-12 09:30:00,120.68,121.05,120.63,120.81,30209.0,109.7426,110.079,109.6971,109.8608,30209.0
2016-12-12 09:40:00,120.82,121.25,120.48,120.94,19725.0,109.8699,110.2609,109.5607,109.979,19725.0
2016-12-12 09:50:00,120.9,121.09,120.9,121.04,11376.0,109.9426,110.1154,109.9426,110.0699,11376.0
2016-12-12 10:00:00,120.98,121.09,120.75,120.78,14308.0,110.0154,110.1154,109.8062,109.8335,14308.0
2016-12-12 10:10:00,120.76,120.8,120.63,120.69,6877.0,109.8153,109.8517,109.6971,109.7517,6877.0
2016-12-12 10:20:00,120.66,120.73,120.58,120.73,6606.0,109.7244,109.788,109.6516,109.788,6606.0
2016-12-12 10:30:00,120.75,120.86,120.73,120.8,6399.0,109.8062,109.9062,109.788,109.8517,6399.0
2016-12-12 10:40:00,120.78,121.13,120.78,121.02,20442.0,109.8335,110.1518,109.8335,110.0517,20442.0
2016-12-12 10:50:00,121.04,121.27,121.04,121.13,13808.0,110.0699,110.2791,110.0699,110.1518,13808.0
2016-12-12 11:00:00,121.12,121.28,121.08,121.28,16691.0,110.1427,110.2882,110.1063,110.2882,16691.0
2016-12-12 11:10:00,121.28,121.34,121.23,121.29,12400.0,110.2882,110.3427,110.2427,110.2973,12400.0
2016-12-12 11:20:00,121.27,121.37,121.22,121.35,8033.0,110.2791,110.37,110.2336,110.3518,8033.0
2016-12-12 11:30:00,121.36,121.74,121.32,121.71,37724.0,110.3609,110.7065,110.3246,110.6792,37724.0
2016-12-12 11:40:00,121.71,121.8,121.68,121.8,23597.0,110.6792,110.7611,110.6519,110.7611,23597.0
2016-12-12 11:50:00,121.81,121.81,121.65,121.72,6580.0,110.7701,110.7701,110.6246,110.6883,6580.0
2016-12-12 12:00:00,121.7,121.7,121.41,121.45,7314.0,110.6701,110.6701,110.4064,110.4428,7314.0
2016-12-12 12:10:00,121.48,121.58,121.36,121.36,23956.0,110.4701,110.561,110.3609,110.3609,23956.0
2016-12-12 12:20:00,121.34,121.34,121.2,121.2,9249.0,110.3427,110.3427,110.2154,110.2154,9249.0
2016-12-12 12:30:00,121.19,121.44,121.16,121.44,9431.0,110.2063,110.4337,110.1791,110.4337,9431.0
2016-12-12 12:40:00,121.44,121.45,121.29,121.42,9150.0,110.4337,110.4428,110.2973,110.4155,9150.0
2016-12-12 12:50:00,121.43,121.45,121.33,121.42,5632.0,110.4246,110.4428,110.3337,110.4155,5632.0
2016-12-12 13:00:00,121.41,121.54,121.4,121.52,12035.0,110.4064,110.5246,110.3973,110.5064,12035.0
2016-12-12 13:10:00,121.54,121.54,121.36,121.54,9630.0,110.5246,110.5246,110.3609,110.5246,9630.0
2016-12-12 13:20:00,121.53,121.6,121.5,121.5,6565.0,110.5155,110.5792,110.4882,110.4882,6565.0
2016-12-12 13:30:00,121.5,121.52,121.38,121.41,9855.0,110.4882,110.5064,110.3791,110.4064,9855.0
2016-12-12 13:40:00,121.41,121.53,121.41,121.47,5867.0,110.4064,110.5155,110.4064,110.461,5867.0
2016-12-12 13:50:00,121.46,121.49,121.38,121.41,14926.0,110.4519,110.4791,110.3791,110.4064,14926.0
2016-12-12 14:00:00,121.42,121.57,121.42,121.55,13648.0,110.4155,110.5519,110.4155,110.5337,13648.0
2016-12-12 14:10:00,121.53,121.62,121.51,121.56,7984.0,110.5155,110.5974,110.4973,110.5428,7984.0
2016-12-12 14:20:00,121.54,121.62,121.45,121.45,7674.0,110.5246,110.5974,110.4428,110.4428,7674.0
2016-12-12 14:30:00,121.44,121.55,121.38,121.41,12756.0,110.4337,110.5337,110.3791,110.4064,12756.0
2016-12-12 14:40:00,121.4,121.51,121.37,121.38,19986.0,110.3973,110.4973,110.37,110.3791,19986.0
2016-12-12 14:50:00,121.38,121.39,121.24,121.36,12926.0,110.3791,110.3882,110.2518,110.3609,12926.0
2016-12-12 15:00:00,121.37,121.46,121.36,121.45,11440.0,110.37,110.4519,110.3609,110.4428,11440.0
2016-12-12 15:10:00,121.48,121.56,121.43,121.55,12566.0,110.4701,110.5428,110.4246,110.5337,12566.0
2016-12-12 15:20:00,121.56,121.63,121.54,121.62,12980.0,110.5428,110.6065,110.5246,110.5974,12980.0
2016-12-12 15:30:00,121.6,121.61,121.46,121.55,26313.0,110.5792,110.5883,110.4519,110.5337,26313.0
2016-12-12 15:40:00,121.54,121.61,121.47,121.55,40453.0,110.5246,110.5883,110.461,110.5337,40453.0
2016-12-12 15:50:00,121.56,121.58,121.41,121.48,64794.0,110.5428,110.561,110.4064,110.4701,64794.0
2016-12-13 09:30:00,122.0,122.11,121.73,122.11,37532.0,110.9429,111.043,110.6974,111.043,37532.0
2016-12-13 09:40:00,122.11,122.11,121.67,121.77,22644.0,111.043,111.043,110.6428,110.7338,22644.0
2016-12-13 09:50:00,121.79,121.87,121.55,121.62,16695.0,110.752,110.8247,110.5337,110.5974,16695.0
2016-12-13 10:00:00,121.58,121.59,121.25,121.36,18505.0,110.561,110.5701,110.2609,110.3609,18505.0
2016-12-13 10:10:00,121.36,121.49,121.36,121.42,16442.0,110.3609,110.4791,110.3609,110.4155,16442.0
2016-12-13 10:20:00,121.42,121.49,121.39,121.41,15014.0,110.4155,110.4791,110.3882,110.4064,15014.0
2016-12-13 10:30:00,121.41,121.58,121.38,121.56,28261.0,110.4064,110.561,110.3791,110.5428,28261.0
2016-12-13 10:40:00,121.55,121.6,121.39,121.6,19531.0,110.5337,110.5792,110.3882,110.5792,19531.0
2016-12-13 10:50:00,121.57,121.74,121.53,121.7,13557.0,110.5519,110.7065,110.5155,110.6701,13557.0
2016-12-13 11:00:00,121.69,121.73,121.58,121.61,28040.0,110.661,110.6974,110.561,110.5883,28040.0
2016-12-13 11:10:00,121.54,121.55,121.48,121.51,10270.0,110.5246,110.5337,110.4701,110.4973,10270.0
2016-12-13 11:20:00,121.47,121.62,121.47,121.58,10759.0,110.461,110.5974,110.461,110.561,10759.0
2016-12-13 11:30:00,121.58,121.67,121.51,121.67,10513.0,110.561,110.6428,110.4973,110.6428,10513.0
2016-12-13 11:40:00,121.7,121.71,121.64,121.64,10155.0,110.6701,110.6792,110.6156,110.6156,10155.0
2016-12-13 11:50:00,121.66,121.71,121.56,121.71,5307.0,110.6337,110.6792,110.5428,110.6792,5307.0
2016-12-13 12:00:00,121.72,121.88,121.69,121.88,28936.0,110.6883,110.8338,110.661,110.8338,28936.0
2016-12-13 12:10:00,121.89,122.05,121.88,122.02,15426.0,110.8429,110.9884,110.8338,110.9611,15426.0
2016-12-13 12:20:00,122.05,122.08,121.94,121.96,5997.0,110.9884,111.0157,110.8884,110.9066,5997.0
2016-12-13 12:30:00,121.95,121.97,121.91,121.97,7889.0,110.8975,110.9156,110.8611,110.9156,7889.0
2016-12-13 12:40:00,121.96,122.0,121.92,121.92,8188.0,110.9066,110.9429,110.8702,110.8702,8188.0
2016-12-13 12:50:00,121.92,122.05,121.89,122.01,15112.0,110.8702,110.9884,110.8429,110.952,15112.0
2016-12-13 13:00:00,122.01,122.09,121.98,121.98,18455.0,110.952,111.0248,110.9247,110.9247,18455.0
2016-12-13 13:10:00,121.98,122.11,121.94,122.1,6534.0,110.9247,111.043,110.8884,111.0339,6534.0
2016-12-13 13:20:00,122.09,122.2,122.09,122.15,10408.0,111.0248,111.1248,111.0248,111.0793,10408.0
2016-12-13 13:30:00,122.17,122.17,122.06,122.07,6884.0,111.0975,111.0975,110.9975,111.0066,6884.0
2016-12-13 13:40:00,122.07,122.14,121.98,121.98,11259.0,111.0066,111.0702,110.9247,110.9247,11259.0
2016-12-13 13:50:00,122.01,122.13,121.98,122.13,8695.0,110.952,111.0611,110.9247,111.0611,8695.0
2016-12-13 14:00:00,122.12,122.15,121.99,122.0,12763.0,111.0521,111.0793,110.9338,110.9429,12763.0
2016-12-13 14:10:00,121.97,122.01,121.87,121.96,14799.0,110.9156,110.952,110.8247,110.9066,14799.0
2016-12-13 14:20:00,121.95,121.95,121.89,121.9,7102.0,110.8975,110.8975,110.8429,110.852,7102.0
2016-12-13 14:30:00,121.9,121.96,121.82,121.92,16816.0,110.852,110.9066,110.7792,110.8702,16816.0
2016-12-13 14:40:00,121.9,121.99,121.89,121.94,22461.0,110.852,110.9338,110.8429,110.8884,22461.0
2016-12-13 14:50:00,121.95,122.07,121.94,122.06,13913.0,110.8975,111.0066,110.8884,110.9975,13913.0
2016-12-13 15:00:00,122.06,122.1,122.02,122.06,12732.0,110.9975,111.0339,110.9611,110.9975,12732.0
2016-12-13 15:10:00,122.04,122.04,121.89,122.0,22500.0,110.9793,110.9793,110.8429,110.9429,22500.0
2016-12-13 15:20:00,121.99,122.11,121.99,122.1,22086.0,110.9338,111.043,110.9338,111.0339,22086.0
2016-12-13 15:30:00,122.1,122.24,122.08,122.19,41818.0,111.0339,111.1612,111.0157,111.1157,41818.0
2016-12-13 15:40:00,122.18,122.25,122.05,122.05,54062.0,111.1066,111.1703,110.9884,110.9884,54062.0
2016-12-13 15:50:00,122.05,122.2,121.9,122.18,161559.0,110.9884,111.1248,110.852,111.1066,161559.0
2016-12-14 09:30:00,122.18,122.28,121.46,121.94,27268.0,111.1066,111.1976,110.4519,110.8884,27268.0
2016-12-14 09:40:00,121.94,121.94,121.72,121.78,9684.0,110.8884,110.8884,110.6883,110.7429,9684.0
2016-12-14 09:50:00,121.75,122.23,121.74,121.78,14959.0,110.7156,111.1521,110.7065,110.7429,14959.0
2016-12-14 10:00:00,121.79,121.93,121.73,121.8,10399.0,110.752,110.8793,110.6974,110.7611,10399.0
2016-12-14 10:10:00,121.79,121.91,121.69,121.75,3976.0,110.752,110.8611,110.661,110.7156,3976.0
2016-12-14 10:20:00,121.76,121.91,121.7,121.74,6151.0,110.7247,110.8611,110.6701,110.7065,6151.0
2016-12-14 10:30:00,121.77,121.95,121.77,121.83,4865.0,110.7338,110.8975,110.7338,110.7883,4865.0
2016-12-14 10:40:00,121.83,121.99,121.83,121.89,4055.0,110.7883,110.9338,110.7883,110.8429,4055.0
2016-12-14 10:50:00,121.84,121.89,121.78,121.81,9568.0,110.7974,110.8429,110.7429,110.7701,9568.0
2016-12-14 11:00:00,121.78,121.91,121.74,121.91,10792.0,110.7429,110.8611,110.7065,110.8611,10792.0
2016-12-14 11:10:00,121.91,122.07,121.85,122.04,9961.0,110.8611,111.0066,110.8065,110.9793,9961.0
2016-12-14 11:20:00,122.01,122.1,121.94,122.01,4405.0,110.952,111.0339,110.8884,110.952,4405.0
2016-12-14 11:30:00,121.99,121.99,121.71,121.75,8103.0,110.9338,110.9338,110.6792,110.7156,8103.0
2016-12-14 11:40:00,121.75,121.85,121.72,121.75,10107.0,110.7156,110.8065,110.6883,110.7156,10107.0
2016-12-14 11:50:00,121.75,121.83,121.73,121.82,6413.0,110.7156,110.7883,110.6974,110.7792,6413.0
2016-12-14 12:00:00,121.81,121.83,121.75,121.83,7390.0,110.7701,110.7883,110.7156,110.7883,7390.0
2016-12-14 12:10:00,121.81,121.86,121.78,121.85,3695.0,110.7701,110.8156,110.7429,110.8065,3695.0
2016-12-14 12:20:00,121.87,121.88,121.8,121.84,4910.0,110.8247,110.8338,110.7611,110.7974,4910.0
2016-12-14 12:30:00,121.86,121.91,121.84,121.9,5915.0,110.8156,110.8611,110.7974,110.852,5915.0
2016-12-14 12:40:00,121.89,121.92,121.79,121.84,6887.0,110.8429,110.8702,110.752,110.7974,6887.0
2016-12-14 12:50:00,121.83,121.88,121.79,121.81,7897.0,110.7883,110.8338,110.752,110.7701,7897.0
2016-12-14 13:00:00,121.81,121.93,121.78,121.78,9499.0,110.7701,110.8793,110.7429,110.7429,9499.0
2016-12-14 13:10:00,121.76,121.81,121.73,121.8,11017.0,110.7247,110.7701,110.6974,110.7611,11017.0
2016-12-14 13:20:00,121.81,121.82,121.72,121.75,6250.0,110.7701,110.7792,110.6883,110.7156,6250.0
2016-12-14 13:30:00,121.74,121.79,121.74,121.78,6337.0,110.7065,110.752,110.7065,110.7429,6337.0
2016-12-14 13:40:00,121.75,121.83,121.73,121.81,5233.0,110.7156,110.7883,110.6974,110.7701,5233.0
2016-12-14 13:50:00,121.8,122.0,121.74,122.0,11421.0,110.7611,110.9429,110.7065,110.9429,11421.0
2016-12-14 14:00:00,121.95,122.22,121.69,121.97,25976.0,110.8975,111.143,110.661,110.9156,25976.0
2016-12-14 14:10:00,121.97,121.97,121.7,121.83,18811.0,110.9156,110.9156,110.6701,110.7883,18811.0
2016-12-14 14:20:00,121.83,121.85,121.6,121.61,33776.0,110.7883,110.8065,110.5792,110.5883,33776.0
2016-12-14 14:30:00,121.59,121.7,121.37,121.52,17360.0,110.5701,110.6701,110.37,110.5064,17360.0
2016-12-14 14:40:00,121.58,121.7,121.47,121.53,14253.0,110.561,110.6701,110.461,110.5155,14253.0
2016-12-14 14:50:00,121.53,121.53,121.22,121.23,17830.0,110.5155,110.5155,110.2336,110.2427,17830.0
2016-12-14 15:00:00,121.25,121.43,121.19,121.24,27652.0,110.2609,110.4246,110.2063,110.2518,27652.0
2016-12-14 15:10:00,121.24,121.31,120.89,120.91,46369.0,110.2518,110.3155,109.9335,109.9517,46369.0
2016-12-14 15:20:00,120.93,121.12,120.93,121.01,14169.0,109.9699,110.1427,109.9699,110.0427,14169.0
2016-12-14 15:30:00,121.02,121.47,121.01,121.41,19911.0,110.0517,110.461,110.0427,110.4064,19911.0
2016-12-14 15:40:00,121.41,121.42,121.16,121.19,44208.0,110.4064,110.4155,110.1791,110.2063,44208.0
2016-12-14 15:50:00,121.19,121.19,120.83,121.03,59627.0,110.2063,110.2063,109.879,110.0608,59627.0
2016-12-15 09:30:00,120.66,120.82,119.75,120.0,63455.0,109.7244,109.8699,108.8968,109.1242,63455.0
2016-12-15 09:40:00,120.06,120.31,120.0,120.22,18822.0,109.1788,109.4061,109.1242,109.3243,18822.0
2016-12-15 09:50:00,120.29,120.73,120.28,120.54,9538.0,109.3879,109.788,109.3788,109.6152,9538.0
2016-12-15 10:00:00,120.64,120.9,120.62,120.78,18757.0,109.7062,109.9426,109.688,109.8335,18757.0
2016-12-15 10:10:00,120.77,120.85,120.66,120.8,20377.0,109.8244,109.8972,109.7244,109.8517,20377.0
2016-12-15 10:20:00,120.84,120.84,120.59,120.72,15183.0,109.8881,109.8881,109.6607,109.7789,15183.0
2016-12-15 10:30:00,120.78,121.11,120.76,121.11,17015.0,109.8335,110.1336,109.8153,110.1336,17015.0
2016-12-15 10:40:00,121.11,121.22,121.01,121.01,66832.0,110.1336,110.2336,110.0427,110.0427,66832.0
2016-12-15 10:50:00,120.98,121.39,120.98,121.25,16956.0,110.0154,110.3882,110.0154,110.2609,16956.0
2016-12-15 11:00:00,121.35,121.6,121.35,121.6,16272.0,110.3518,110.5792,110.3518,110.5792,16272.0
2016-12-15 11:10:00,121.59,121.61,121.4,121.4,7635.0,110.5701,110.5883,110.3973,110.3973,7635.0
2016-12-15 11:20:00,121.41,121.52,121.3,121.48,16261.0,110.4064,110.5064,110.3064,110.4701,16261.0
2016-12-15 11:30:00,121.48,121.48,121.26,121.33,11617.0,110.4701,110.4701,110.27,110.3337,11617.0
2016-12-15 11:40:00,121.38,121.41,121.14,121.14,8350.0,110.3791,110.4064,110.1609,110.1609,8350.0
2016-12-15 11:50:00,121.14,121.37,121.11,121.36,11295.0,110.1609,110.37,110.1336,110.3609,11295.0
2016-12-15 12:00:00,121.4,121.53,121.36,121.44,14612.0,110.3973,110.5155,110.3609,110.4337,14612.0
2016-12-15 12:10:00,121.42,121.48,121.36,121.41,7608.0,110.4155,110.4701,110.3609,110.4064,7608.0
2016-12-15 12:20:00,121.46,121.54,121.36,121.44,6925.0,110.4519,110.5246,110.3609,110.4337,6925.0
2016-12-15 12:30:00,121.39,121.49,121.36,121.37,4014.0,110.3882,110.4791,110.3609,110.37,4014.0
2016-12-15 12:40:00,121.33,121.52,121.33,121.52,8963.0,110.3337,110.5064,110.3337,110.5064,8963.0
2016-12-15 12:50:00,121.54,121.55,121.41,121.49,5697.0,110.5246,110.5337,110.4064,110.4791,5697.0
2016-12-15 13:00:00,121.5,121.58,121.48,121.48,13118.0,110.4882,110.561,110.4701,110.4701,13118.0
2016-12-15 13:10:00,121.51,121.57,121.44,121.44,5714.0,110.4973,110.5519,110.4337,110.4337,5714.0
2016-12-15 13:20:00,121.48,121.48,121.4,121.44,7699.0,110.4701,110.4701,110.3973,110.4337,7699.0
2016-12-15 13:30:00,121.46,121.52,121.36,121.41,10196.0,110.4519,110.5064,110.3609,110.4064,10196.0
2016-12-15 13:40:00,121.42,121.5,121.38,121.41,16097.0,110.4155,110.4882,110.3791,110.4064,16097.0
2016-12-15 13:50:00,121.4,121.44,121.27,121.36,16446.0,110.3973,110.4337,110.2791,110.3609,16446.0
2016-12-15 14:00:00,121.34,121.63,121.31,121.49,19765.0,110.3427,110.6065,110.3155,110.4791,19765.0
2016-12-15 14:10:00,121.48,121.55,121.44,121.52,7889.0,110.4701,110.5337,110.4337,110.5064,7889.0
2016-12-15 14:20:00,121.55,121.55,121.38,121.53,7980.0,110.5337,110.5337,110.3791,110.5155,7980.0
2016-12-15 14:30:00,121.52,121.54,121.38,121.51,13163.0,110.5064,110.5246,110.3791,110.4973,13163.0
2016-12-15 14:40:00,121.52,121.54,121.43,121.48,6894.0,110.5064,110.5246,110.4246,110.4701,6894.0
2016-12-15 14:50:00,121.51,121.64,121.5,121.58,7925.0,110.4973,110.6156,110.4882,110.561,7925.0
2016-12-15 15:00:00,121.55,121.62,121.53,121.55,13664.0,110.5337,110.5974,110.5155,110.5337,13664.0
2016-12-15 15:10:00,121.53,121.65,121.46,121.62,13220.0,110.5155,110.6246,110.4519,110.5974,13220.0
2016-12-15 15:20:00,121.62,121.67,121.58,121.61,17950.0,110.5974,110.6428,110.561,110.5883,17950.0
2016-12-15 15:30:00,121.64,121.76,121.57,121.7,24784.0,110.6156,110.7247,110.5519,110.6701,24784.0
2016-12-15 15:40:00,121.71,121.93,121.66,121.82,79082.0,110.6792,110.8793,110.6337,110.7792,79082.0
2016-12-15 15:50:00,121.83,122.09,121.76,122.04,163299.0,110.7883,111.0248,110.7247,110.9793,163299.0
2016-12-16 09:30:00,121.75,122.0,121.5,121.68,246139.0,111.0562,111.2842,110.8282,110.9923,246139.0
2016-12-16 09:40:00,121.72,121.95,121.63,121.63,16891.0,111.0288,111.2386,110.9467,110.9467,16891.0
2016-12-16 09:50:00,121.57,121.68,121.33,121.36,23803.0,110.892,110.9923,110.6731,110.7004,23803.0
2016-12-16 10:00:00,121.25,121.25,120.72,120.8,15839.0,110.6001,110.6001,110.1167,110.1896,15839.0
2016-12-16 10:10:00,120.8,120.86,120.59,120.77,17862.0,110.1896,110.2444,109.9981,110.1623,17862.0
2016-12-16 10:20:00,120.75,120.88,120.72,120.75,11659.0,110.144,110.2626,110.1167,110.144,11659.0
2016-12-16 10:30:00,120.78,120.91,120.75,120.9,15125.0,110.1714,110.29,110.144,110.2809,15125.0
2016-12-16 10:40:00,120.93,121.02,120.73,120.92,47028.0,110.3082,110.3903,110.1258,110.2991,47028.0
2016-12-16 10:50:00,120.92,121.13,120.9,121.08,22808.0,110.2991,110.4906,110.2809,110.445,22808.0
2016-12-16 11:00:00,121.08,121.08,120.66,120.76,28054.0,110.445,110.445,110.0619,110.1531,28054.0
2016-12-16 11:10:00,120.75,120.94,120.64,120.92,13088.0,110.144,110.3173,110.0437,110.2991,13088.0
2016-12-16 11:20:00,120.91,120.92,120.6,120.62,10202.0,110.29,110.2991,110.0072,110.0254,10202.0
2016-12-16 11:30:00,120.59,120.77,120.54,120.58,11038.0,109.9981,110.1623,109.9525,109.989,11038.0
2016-12-16 11:40:00,120.57,120.67,120.45,120.54,15513.0,109.9798,110.0711,109.8704,109.9525,15513.0
2016-12-16 11:50:00,120.59,120.74,120.55,120.74,7886.0,109.9981,110.1349,109.9616,110.1349,7886.0
2016-12-16 12:00:00,120.73,120.73,120.64,120.7,9506.0,110.1258,110.1258,110.0437,110.0984,9506.0
2016-12-16 12:10:00,120.68,120.76,120.65,120.65,7577.0,110.0802,110.1531,110.0528,110.0528,7577.0
2016-12-16 12:20:00,120.63,120.69,120.59,120.65,9458.0,110.0346,110.0893,109.9981,110.0528,9458.0
2016-12-16 12:30:00,120.66,120.83,120.66,120.83,8413.0,110.0619,110.217,110.0619,110.217,8413.0
2016-12-16 12:40:00,120.85,120.95,120.81,120.93,12265.0,110.2352,110.3265,110.1988,110.3082,12265.0
2016-12-16 12:50:00,120.92,120.92,120.71,120.74,10452.0,110.2991,110.2991,110.1075,110.1349,10452.0
2016-12-16 13:00:00,120.72,120.75,120.57,120.57,10001.0,110.1167,110.144,109.9798,109.9798,10001.0
2016-12-16 13:10:00,120.61,120.61,120.39,120.41,13510.0,110.0163,110.0163,109.8156,109.8339,13510.0
2016-12-16 13:20:00,120.44,120.48,120.29,120.29,7695.0,109.8613,109.8977,109.7244,109.7244,7695.0
2016-12-16 13:30:00,120.3,120.44,120.27,120.44,16284.0,109.7336,109.8613,109.7062,109.8613,16284.0
2016-12-16 13:40:00,120.44,120.57,120.42,120.57,9046.0,109.8613,109.9798,109.843,109.9798,9046.0
2016-12-16 13:50:00,120.58,120.62,120.46,120.46,9657.0,109.989,110.0254,109.8795,109.8795,9657.0
2016-12-16 14:00:00,120.45,120.47,120.29,120.47,10860.0,109.8704,109.8886,109.7244,109.8886,10860.0
2016-12-16 14:10:00,120.47,120.62,120.43,120.47,13644.0,109.8886,110.0254,109.8521,109.8886,13644.0
2016-12-16 14:20:00,120.48,120.49,120.38,120.48,10688.0,109.8977,109.9069,109.8065,109.8977,10688.0
2016-12-16 14:30:00,120.48,120.48,120.41,120.44,5473.0,109.8977,109.8977,109.8339,109.8613,5473.0
2016-12-16 14:40:00,120.48,120.58,120.41,120.51,23967.0,109.8977,109.989,109.8339,109.9251,23967.0
2016-12-16 14:50:00,120.55,120.58,120.42,120.44,16695.0,109.9616,109.989,109.843,109.8613,16695.0
2016-12-16 15:00:00,120.43,120.48,120.35,120.37,10887.0,109.8521,109.8977,109.7792,109.7974,10887.0
2016-12-16 15:10:00,120.35,120.36,120.28,120.29,10892.0,109.7792,109.7883,109.7153,109.7244,10892.0
2016-12-16 15:20:00,120.29,120.38,120.27,120.35,17461.0,109.7244,109.8065,109.7062,109.7792,17461.0
2016-12-16 15:30:00,120.34,120.54,120.34,120.49,18881.0,109.77,109.9525,109.77,109.9069,18881.0
2016-12-16 15:40:00,120.51,120.51,120.2,120.46,48659.0,109.9251,109.9251,109.6423,109.8795,48659.0
2016-12-16 15:50:00,120.48,120.52,120.25,120.33,156877.0,109.8977,109.9342,109.6879,109.7609,156877.0
2016-12-19 09:30:00,120.58,120.76,120.29,120.73,16304.0,109.989,110.1531,109.7244,110.1258,16304.0
2016-12-19 09:40:00,120.66,120.85,120.54,120.77,15825.0,110.0619,110.2352,109.9525,110.1623,15825.0
2016-12-19 09:50:00,120.75,120.86,120.67,120.75,8898.0,110.144,110.2444,110.0711,110.144,8898.0
2016-12-19 10:00:00,120.77,120.77,120.58,120.63,14863.0,110.1623,110.1623,109.989,110.0346,14863.0
2016-12-19 10:10:00,120.58,120.64,120.53,120.57,6600.0,109.989,110.0437,109.9433,109.9798,6600.0
2016-12-19 10:20:00,120.54,120.6,120.38,120.55,8778.0,109.9525,110.0072,109.8065,109.9616,8778.0
2016-12-19 10:30:00,120.56,120.59,120.48,120.53,9998.0,109.9707,109.9981,109.8977,109.9433,9998.0
2016-12-19 10:40:00,120.57,120.6,120.47,120.51,5849.0,109.9798,110.0072,109.8886,109.9251,5849.0
2016-12-19 10:50:00,120.52,120.52,120.39,120.42,9187.0,109.9342,109.9342,109.8156,109.843,9187.0
2016-12-19 11:00:00,120.43,120.51,120.41,120.46,5281.0,109.8521,109.9251,109.8339,109.8795,5281.0
2016-12-19 11:10:00,120.47,120.55,120.46,120.47,7709.0,109.8886,109.9616,109.8795,109.8886,7709.0
2016-12-19 11:20:00,120.45,120.47,120.4,120.41,14304.0,109.8704,109.8886,109.8248,109.8339,14304.0
2016-12-19 11:30:00,120.42,120.46,120.28,120.31,8924.0,109.843,109.8795,109.7153,109.7427,8924.0
2016-12-19 11:40:00,120.32,120.32,120.17,120.22,13412.0,109.7518,109.7518,109.615,109.6606,13412.0
2016-12-19 11:50:00,120.2,120.33,120.2,120.26,6220.0,109.6423,109.7609,109.6423,109.6971,6220.0
2016-12-19 12:00:00,120.27,120.3,120.2,120.26,13661.0,109.7062,109.7336,109.6423,109.6971,13661.0
2016-12-19 12:10:00,120.24,120.27,120.2,120.27,4194.0,109.6788,109.7062,109.6423,109.7062,4194.0
2016-12-19 12:20:00,120.29,120.34,120.2,120.33,22975.0,109.7244,109.77,109.6423,109.7609,22975.0
2016-12-19 12:30:00,120.34,120.35,120.31,120.31,4296.0,109.77,109.7792,109.7427,109.7427,4296.0
2016-12-19 12:40:00,120.32,120.32,120.24,120.27,6508.0,109.7518,109.7518,109.6788,109.7062,6508.0
2016-12-19 12:50:00,120.26,120.39,120.26,120.39,4700.0,109.6971,109.8156,109.6971,109.8156,4700.0
2016-12-19 13:00:00,120.39,120.39,120.29,120.3,14270.0,109.8156,109.8156,109.7244,109.7336,14270.0
2016-12-19 13:10:00,120.29,120.31,120.25,120.28,6866.0,109.7244,109.7427,109.6879,109.7153,6866.0
2016-12-19 13:20:00,120.28,120.33,120.26,120.28,10105.0,109.7153,109.7609,109.6971,109.7153,10105.0
2016-12-19 13:30:00,120.3,120.33,120.11,120.2,15270.0,109.7336,109.7609,109.5602,109.6423,15270.0
2016-12-19 13:40:00,120.17,120.29,120.13,120.26,5394.0,109.615,109.7244,109.5785,109.6971,5394.0
2016-12-19 13:50:00,120.29,120.45,120.28,120.45,29927.0,109.7244,109.8704,109.7153,109.8704,29927.0
2016-12-19 14:00:00,120.46,120.59,120.46,120.56,14887.0,109.8795,109.9981,109.8795,109.9707,14887.0
2016-12-19 14:10:00,120.58,120.65,120.53,120.58,9339.0,109.989,110.0528,109.9433,109.989,9339.0
2016-12-19 14:20:00,120.56,120.67,120.55,120.64,7923.0,109.9707,110.0711,109.9616,110.0437,7923.0
2016-12-19 14:30:00,120.64,120.69,120.55,120.64,5693.0,110.0437,110.0893,109.9616,110.0437,5693.0
2016-12-19 14:40:00,120.6,120.66,120.6,120.64,5965.0,110.0072,110.0619,110.0072,110.0437,5965.0
2016-12-19 14:50:00,120.66,120.66,120.56,120.58,6586.0,110.0619,110.0619,109.9707,109.989,6586.0
2016-12-19 15:00:00,120.57,120.63,120.56,120.56,7822.0,109.9798,110.0346,109.9707,109.9707,7822.0
2016-12-19 15:10:00,120.55,120.6,120.51,120.55,11802.0,109.9616,110.0072,109.9251,109.9616,11802.0
2016-12-19 15:20:00,120.56,120.61,120.48,120.58,10302.0,109.9707,110.0163,109.8977,109.989,10302.0
2016-12-19 15:30:00,120.57,120.57,120.46,120.5,15579.0,109.9798,109.9798,109.8795,109.916,15579.0
2016-12-19 15:40:00,120.51,120.56,120.41,120.41,26796.0,109.9251,109.9707,109.8339,109.8339,26796.0
2016-12-19 15:50:00,120.42,120.59,120.42,120.57,54364.0,109.843,109.9981,109.843,109.9798,54364.0
2016-12-20 09:30:00,120.91,121.19,120.25,120.68,22770.0,110.29,110.5454,109.6879,110.0802,22770.0
2016-12-20 09:40:00,120.71,121.01,120.67,120.8,15796.0,110.1075,110.3812,110.0711,110.1896,15796.0
2016-12-20 09:50:00,120.63,120.69,120.58,120.59,7777.0,110.0346,110.0893,109.989,109.9981,7777.0
2016-12-20 10:00:00,120.62,120.63,120.45,120.47,17031.0,110.0254,110.0346,109.8704,109.8886,17031.0
2016-12-20 10:10:00,120.47,120.7,120.41,120.54,35502.0,109.8886,110.0984,109.8339,109.9525,35502.0
2016-12-20 10:20:00,120.58,120.77,120.55,120.6,8762.0,109.989,110.1623,109.9616,110.0072,8762.0
2016-12-20 10:30:00,120.6,120.72,120.58,120.67,8201.0,110.0072,110.1167,109.989,110.0711,8201.0
2016-12-20 10:40:00,120.67,120.7,120.51,120.65,11802.0,110.0711,110.0984,109.9251,110.0528,11802.0
2016-12-20 10:50:00,120.62,120.75,120.57,120.57,7053.0,110.0254,110.144,109.9798,109.9798,7053.0
2016-12-20 11:00:00,120.6,120.75,120.59,120.75,9752.0,110.0072,110.144,109.9981,110.144,9752.0
2016-12-20 11:10:00,120.72,120.81,120.71,120.8,7187.0,110.1167,110.1988,110.1075,110.1896,7187.0
2016-12-20 11:20:00,120.82,120.82,120.69,120.78,7212.0,110.2079,110.2079,110.0893,110.1714,7212.0
2016-12-20 11:30:00,120.75,120.76,120.45,120.47,39285.0,110.144,110.1531,109.8704,109.8886,39285.0
2016-12-20 11:40:00,120.45,120.45,120.32,120.34,9629.0,109.8704,109.8704,109.7518,109.77,9629.0
2016-12-20 11:50:00,120.36,120.37,120.08,120.09,15679.0,109.7883,109.7974,109.5329,109.542,15679.0
2016-12-20 12:00:00,120.12,120.24,120.03,120.24,6659.0,109.5694,109.6788,109.4873,109.6788,6659.0
2016-12-20 12:10:00,120.2,120.28,120.13,120.13,6582.0,109.6423,109.7153,109.5785,109.5785,6582.0
2016-12-20 12:20:00,120.17,120.33,120.16,120.33,14003.0,109.615,109.7609,109.6058,109.7609,14003.0
2016-12-20 12:30:00,120.35,120.44,120.35,120.39,3831.0,109.7792,109.8613,109.7792,109.8156,3831.0
2016-12-20 12:40:00,120.34,120.44,120.31,120.42,13377.0,109.77,109.8613,109.7427,109.843,13377.0
2016-12-20 12:50:00,120.41,120.44,120.24,120.28,12585.0,109.8339,109.8613,109.6788,109.7153,12585.0
2016-12-20 13:00:00,120.24,120.35,120.22,120.34,11085.0,109.6788,109.7792,109.6606,109.77,11085.0
2016-12-20 13:10:00,120.34,120.34,120.26,120.28,7054.0,109.77,109.77,109.6971,109.7153,7054.0
2016-12-20 13:20:00,120.28,120.35,120.25,120.31,16380.0,109.7153,109.7792,109.6879,109.7427,16380.0
2016-12-20 13:30:00,120.32,120.38,120.27,120.33,28042.0,109.7518,109.8065,109.7062,109.7609,28042.0
2016-12-20 13:40:00,120.35,120.47,120.31,120.43,6473.0,109.7792,109.8886,109.7427,109.8521,6473.0
2016-12-20 13:50:00,120.45,120.57,120.39,120.51,12966.0,109.8704,109.9798,109.8156,109.9251,12966.0
2016-12-20 14:00:00,120.51,120.51,120.32,120.45,13182.0,109.9251,109.9251,109.7518,109.8704,13182.0
2016-12-20 14:10:00,120.5,120.5,120.33,120.41,8677.0,109.916,109.916,109.7609,109.8339,8677.0
2016-12-20 14:20:00,120.37,120.41,120.21,120.26,8511.0,109.7974,109.8339,109.6515,109.6971,8511.0
2016-12-20 14:30:00,120.26,120.29,119.99,120.1,26331.0,109.6971,109.7244,109.4508,109.5511,26331.0
2016-12-20 14:40:00,120.12,120.18,120.08,120.18,9810.0,109.5694,109.6241,109.5329,109.6241,9810.0
2016-12-20 14:50:00,120.15,120.34,120.15,120.2,11453.0,109.5967,109.77,109.5967,109.6423,11453.0
2016-12-20 15:00:00,120.2,120.38,120.19,120.3,16516.0,109.6423,109.8065,109.6332,109.7336,16516.0
2016-12-20 15:10:00,120.27,120.34,120.23,120.29,12494.0,109.7062,109.77,109.6697,109.7244,12494.0
2016-12-20 15:20:00,120.27,120.33,120.24,120.32,15985.0,109.7062,109.7609,109.6788,109.7518,15985.0
2016-12-20 15:30:00,120.33,120.45,120.32,120.37,21158.0,109.7609,109.8704,109.7518,109.7974,21158.0
2016-12-20 15:40:00,120.37,120.41,120.31,120.33,38829.0,109.7974,109.8339,109.7427,109.7609,38829.0
2016-12-20 15:50:00,120.34,120.42,120.29,120.41,72171.0,109.77,109.843,109.7244,109.8339,72171.0
2016-12-21 09:30:00,120.38,120.56,119.84,120.03,36957.0,109.8065,109.9707,109.314,109.4873,36957.0
2016-12-21 09:40:00,120.03,120.13,119.76,119.87,32174.0,109.4873,109.5785,109.241,109.3413,32174.0
2016-12-21 09:50:00,119.88,119.95,119.73,119.83,28839.0,109.3504,109.4143,109.2136,109.3048,28839.0
2016-12-21 10:00:00,119.9,119.9,119.73,119.8,26969.0,109.3687,109.3687,109.2136,109.2775,26969.0
2016-12-21 10:10:00,119.77,119.8,119.55,119.73,20220.0,109.2501,109.2775,109.0494,109.2136,20220.0
2016-12-21 10:20:00,119.72,119.76,119.62,119.63,8999.0,109.2045,109.241,109.1133,109.1224,8999.0
2016-12-21 10:30:00,119.54,119.79,119.54,119.73,10560.0,109.0403,109.2683,109.0403,109.2136,10560.0
2016-12-21 10:40:00,119.74,119.77,119.66,119.76,24884.0,109.2227,109.2501,109.1498,109.241,24884.0
2016-12-21 10:50:00,119.76,119.95,119.74,119.95,42046.0,109.241,109.4143,109.2227,109.4143,42046.0
2016-12-21 11:00:00,119.95,120.0,119.89,119.93,24312.0,109.4143,109.4599,109.3596,109.3961,24312.0
2016-12-21 11:10:00,119.96,119.96,119.81,119.87,32350.0,109.4234,109.4234,109.2866,109.3413,32350.0
2016-12-21 11:20:00,119.87,119.9,119.75,119.76,24599.0,109.3413,109.3687,109.2319,109.241,24599.0
2016-12-21 11:30:00,119.77,119.92,119.64,119.9,26608.0,109.2501,109.3869,109.1315,109.3687,26608.0
2016-12-21 11:40:00,119.89,119.89,119.77,119.85,19429.0,109.3596,109.3596,109.2501,109.3231,19429.0
2016-12-21 11:50:00,119.83,119.93,119.82,119.87,15712.0,109.3048,109.3961,109.2957,109.3413,15712.0
2016-12-21 12:00:00,119.86,119.87,119.78,119.83,8177.0,109.3322,109.3413,109.2592,109.3048,8177.0
2016-12-21 12:10:00,119.84,119.88,119.75,119.76,13822.0,109.314,109.3504,109.2319,109.241,13822.0
2016-12-21 12:20:00,119.76,119.8,119.7,119.76,10584.0,109.241,109.2775,109.1863,109.241,10584.0
2016-12-21 12:30:00,119.76,119.8,119.74,119.75,8700.0,109.241,109.2775,109.2227,109.2319,8700.0
2016-12-21 12:40:00,119.74,119.8,119.69,119.76,10017.0,109.2227,109.2775,109.1771,109.241,10017.0
2016-12-21 12:50:00,119.75,119.77,119.65,119.65,5928.0,109.2319,109.2501,109.1406,109.1406,5928.0
2016-12-21 13:00:00,119.63,119.67,119.48,119.52,10856.0,109.1224,109.1589,108.9856,109.0221,10856.0
2016-12-21 13:10:00,119.53,119.59,119.47,119.59,5392.0,109.0312,109.0859,108.9765,109.0859,5392.0
2016-12-21 13:20:00,119.6,119.64,119.5,119.5,4893.0,109.095,109.1315,109.0038,109.0038,4893.0
2016-12-21 13:30:00,119.55,119.78,119.55,119.76,7156.0,109.0494,109.2592,109.0494,109.241,7156.0
2016-12-21 13:40:00,119.75,119.83,119.72,119.76,10350.0,109.2319,109.3048,109.2045,109.241,10350.0
2016-12-21 13:50:00,119.77,119.79,119.67,119.73,11885.0,109.2501,109.2683,109.1589,109.2136,11885.0
2016-12-21 14:00:00,119.73,119.77,119.66,119.68,15682.0,109.2136,109.2501,109.1498,109.168,15682.0
2016-12-21 14:10:00,119.69,119.7,119.6,119.63,10462.0,109.1771,109.1863,109.095,109.1224,10462.0
2016-12-21 14:20:00,119.6,119.68,119.56,119.56,9637.0,109.095,109.168,109.0585,109.0585,9637.0
2016-12-21 14:30:00,119.55,119.64,119.54,119.61,15786.0,109.0494,109.1315,109.0403,109.1042,15786.0
2016-12-21 14:40:00,119.6,119.64,119.59,119.63,11058.0,109.095,109.1315,109.0859,109.1224,11058.0
2016-12-21 14:50:00,119.64,119.71,119.63,119.68,18272.0,109.1315,109.1954,109.1224,109.168,18272.0
2016-12-21 15:00:00,119.68,119.68,119.57,119.58,18819.0,109.168,109.168,109.0677,109.0768,18819.0
2016-12-21 15:10:00,119.58,119.59,119.43,119.46,39905.0,109.0768,109.0859,108.94,108.9673,39905.0
2016-12-21 15:20:00,119.45,119.5,119.41,119.46,25068.0,108.9582,109.0038,108.9217,108.9673,25068.0
2016-12-21 15:30:00,119.46,119.5,119.4,119.43,46537.0,108.9673,109.0038,108.9126,108.94,46537.0
2016-12-21 15:40:00,119.43,119.49,119.43,119.45,59360.0,108.94,108.9947,108.94,108.9582,59360.0
2016-12-21 15:50:00,119.45,119.46,119.35,119.36,86976.0,108.9582,108.9673,108.867,108.8761,86976.0
2016-12-22 09:30:00,119.18,119.48,118.73,118.96,31067.0,108.7119,108.9856,108.3015,108.5112,31067.0
2016-12-22 09:40:00,118.95,119.27,118.89,119.02,13047.0,108.5021,108.794,108.4474,108.566,13047.0
2016-12-22 09:50:00,119.04,119.25,119.02,119.21,21786.0,108.5842,108.7758,108.566,108.7393,21786.0
2016-12-22 10:00:00,119.17,119.21,118.91,118.97,16277.0,108.7028,108.7393,108.4656,108.5204,16277.0
2016-12-22 10:10:00,118.92,118.99,118.88,118.94,21386.0,108.4748,108.5386,108.4383,108.493,21386.0
2016-12-22 10:20:00,118.93,119.02,118.88,118.9,5080.0,108.4839,108.566,108.4383,108.4565,5080.0
2016-12-22 10:30:00,118.92,118.92,118.62,118.63,12697.0,108.4748,108.4748,108.2011,108.2102,12697.0
2016-12-22 10:40:00,118.65,118.68,118.48,118.48,5553.0,108.2285,108.2558,108.0734,108.0734,5553.0
2016-12-22 10:50:00,118.47,118.67,118.47,118.52,15190.0,108.0643,108.2467,108.0643,108.1099,15190.0
2016-12-22 11:00:00,118.52,118.75,118.52,118.75,6597.0,108.1099,108.3197,108.1099,108.3197,6597.0
2016-12-22 11:10:00,118.75,118.9,118.75,118.8,10022.0,108.3197,108.4565,108.3197,108.3653,10022.0
2016-12-22 11:20:00,118.8,118.82,118.64,118.66,13196.0,108.3653,108.3835,108.2194,108.2376,13196.0
2016-12-22 11:30:00,118.69,118.71,118.44,118.44,12447.0,108.265,108.2832,108.0369,108.0369,12447.0
2016-12-22 11:40:00,118.48,118.56,118.35,118.52,16751.0,108.0734,108.1464,107.9548,108.1099,16751.0
2016-12-22 11:50:00,118.52,118.62,118.47,118.58,12812.0,108.1099,108.2011,108.0643,108.1646,12812.0
2016-12-22 12:00:00,118.58,118.62,118.51,118.56,8182.0,108.1646,108.2011,108.1008,108.1464,8182.0
2016-12-22 12:10:00,118.57,118.67,118.49,118.55,13942.0,108.1555,108.2467,108.0825,108.1373,13942.0
2016-12-22 12:20:00,118.54,118.54,118.43,118.43,13606.0,108.1281,108.1281,108.0278,108.0278,13606.0
2016-12-22 12:30:00,118.44,118.61,118.44,118.59,9740.0,108.0369,108.192,108.0369,108.1737,9740.0
2016-12-22 12:40:00,118.63,118.85,118.62,118.83,10735.0,108.2102,108.4109,108.2011,108.3927,10735.0
2016-12-22 12:50:00,118.81,118.85,118.77,118.8,2422.0,108.3744,108.4109,108.3379,108.3653,2422.0
2016-12-22 13:00:00,118.79,118.8,118.71,118.73,10133.0,108.3562,108.3653,108.2832,108.3015,10133.0
2016-12-22 13:10:00,118.75,118.81,118.71,118.76,11906.0,108.3197,108.3744,108.2832,108.3288,11906.0
2016-12-22 13:20:00,118.77,118.77,118.62,118.62,8637.0,108.3379,108.3379,108.2011,108.2011,8637.0
2016-12-22 13:30:00,118.62,118.69,118.62,118.67,9718.0,108.2011,108.265,108.2011,108.2467,9718.0
2016-12-22 13:40:00,118.67,118.69,118.61,118.69,14271.0,108.2467,108.265,108.192,108.265,14271.0
2016-12-22 13:50:00,118.68,118.7,118.62,118.66,8660.0,108.2558,108.2741,108.2011,108.2376,8660.0
2016-12-22 14:00:00,118.66,118.66,118.56,118.65,24344.0,108.2376,108.2376,108.1464,108.2285,24344.0
2016-12-22 14:10:00,118.65,118.66,118.6,118.61,13438.0,108.2285,108.2376,108.1829,108.192,13438.0
2016-12-22 14:20:00,118.62,118.67,118.6,118.64,10227.0,108.2011,108.2467,108.1829,108.2194,10227.0
2016-12-22 14:30:00,118.64,118.64,118.52,118.59,13242.0,108.2194,108.2194,108.1099,108.1737,13242.0
2016-12-22 14:40:00,118.58,118.62,118.53,118.61,8820.0,108.1646,108.2011,108.119,108.192,8820.0
2016-12-22 14:50:00,118.61,118.66,118.59,118.63,11132.0,108.192,108.2376,108.1737,108.2102,11132.0
2016-12-22 15:00:00,118.62,118.65,118.56,118.56,27171.0,108.2011,108.2285,108.1464,108.1464,27171.0
2016-12-22 15:10:00,118.56,118.56,118.49,118.51,23569.0,108.1464,108.1464,108.0825,108.1008,23569.0
2016-12-22 15:20:00,118.51,118.66,118.5,118.6,29292.0,108.1008,108.2376,108.0917,108.1829,29292.0
2016-12-22 15:30:00,118.6,118.63,118.51,118.58,21879.0,108.1829,108.2102,108.1008,108.1646,21879.0
2016-12-22 15:40:00,118.57,118.67,118.56,118.6,47979.0,108.1555,108.2467,108.1464,108.1829,47979.0
2016-12-22 15:50:00,118.6,118.63,118.51,118.57,104352.0,108.1829,108.2102,108.1008,108.1555,104352.0
2016-12-23 09:30:00,118.73,118.99,118.49,118.9,19847.0,108.3015,108.5386,108.0825,108.4565,19847.0
2016-12-23 09:40:00,118.81,119.02,118.74,118.74,16165.0,108.3744,108.566,108.3106,108.3106,16165.0
2016-12-23 09:50:00,118.77,118.99,118.73,118.74,21431.0,108.3379,108.5386,108.3015,108.3106,21431.0
2016-12-23 10:00:00,118.77,118.98,118.75,118.98,17582.0,108.3379,108.5295,108.3197,108.5295,17582.0
2016-12-23 10:10:00,118.94,119.05,118.89,118.97,35247.0,108.493,108.5933,108.4474,108.5204,35247.0
2016-12-23 10:20:00,118.98,119.13,118.97,119.02,21906.0,108.5295,108.6663,108.5204,108.566,21906.0
2016-12-23 10:30:00,119.03,119.12,119.03,119.04,13715.0,108.5751,108.6572,108.5751,108.5842,13715.0
2016-12-23 10:40:00,119.04,119.1,119.03,119.09,9645.0,108.5842,108.639,108.5751,108.6298,9645.0
2016-12-23 10:50:00,119.1,119.1,118.98,118.98,7517.0,108.639,108.639,108.5295,108.5295,7517.0
2016-12-23 11:00:00,119.01,119.05,118.95,119.04,5634.0,108.5569,108.5933,108.5021,108.5842,5634.0
2016-12-23 11:10:00,119.03,119.05,118.89,118.94,9484.0,108.5751,108.5933,108.4474,108.493,9484.0
2016-12-23 11:20:00,118.9,118.92,118.83,118.86,8193.0,108.4565,108.4748,108.3927,108.42,8193.0
2016-12-23 11:30:00,118.9,119.1,118.86,118.99,11297.0,108.4565,108.639,108.42,108.5386,11297.0
2016-12-23 11:40:00,118.98,118.98,118.73,118.73,6311.0,108.5295,108.5295,108.3015,108.3015,6311.0
2016-12-23 11:50:00,118.75,118.83,118.74,118.82,6992.0,108.3197,108.3927,108.3106,108.3835,6992.0
2016-12-23 12:00:00,118.86,118.89,118.82,118.88,2796.0,108.42,108.4474,108.3835,108.4383,2796.0
2016-12-23 12:10:00,118.87,118.87,118.77,118.77,7244.0,108.4292,108.4292,108.3379,108.3379,7244.0
2016-12-23 12:20:00,118.75,118.89,118.75,118.79,3383.0,108.3197,108.4474,108.3197,108.3562,3383.0
2016-12-23 12:30:00,118.8,118.88,118.78,118.84,2825.0,108.3653,108.4383,108.3471,108.4018,2825.0
2016-12-23 12:40:00,118.85,118.87,118.79,118.84,4212.0,108.4109,108.4292,108.3562,108.4018,4212.0
2016-12-23 12:50:00,118.83,118.83,118.79,118.82,3802.0,108.3927,108.3927,108.3562,108.3835,3802.0
2016-12-23 13:00:00,118.85,118.86,118.71,118.71,9557.0,108.4109,108.42,108.2832,108.2832,9557.0
2016-12-23 13:10:00,118.74,118.74,118.65,118.65,4521.0,108.3106,108.3106,108.2285,108.2285,4521.0
2016-12-23 13:20:00,118.69,118.7,118.56,118.6,8822.0,108.265,108.2741,108.1464,108.1829,8822.0
2016-12-23 13:30:00,118.63,118.69,118.61,118.67,9155.0,108.2102,108.265,108.192,108.2467,9155.0
2016-12-23 13:40:00,118.67,118.67,118.61,118.62,10160.0,108.2467,108.2467,108.192,108.2011,10160.0
2016-12-23 13:50:00,118.66,118.68,118.63,118.64,6561.0,108.2376,108.2558,108.2102,108.2194,6561.0
2016-12-23 14:00:00,118.65,118.82,118.64,118.82,9399.0,108.2285,108.3835,108.2194,108.3835,9399.0
2016-12-23 14:10:00,118.82,118.85,118.75,118.82,10810.0,108.3835,108.4109,108.3197,108.3835,10810.0
2016-12-23 14:20:00,118.82,118.84,118.7,118.7,6083.0,108.3835,108.4018,108.2741,108.2741,6083.0
2016-12-23 14:30:00,118.73,118.77,118.69,118.7,14671.0,108.3015,108.3379,108.265,108.2741,14671.0
2016-12-23 14:40:00,118.72,118.73,118.65,118.67,12081.0,108.2923,108.3015,108.2285,108.2467,12081.0
2016-12-23 14:50:00,118.69,118.69,118.58,118.6,16929.0,108.265,108.265,108.1646,108.1829,16929.0
2016-12-23 15:00:00,118.64,118.64,118.55,118.58,25041.0,108.2194,108.2194,108.1373,108.1646,25041.0
2016-12-23 15:10:00,118.58,118.61,118.56,118.56,21792.0,108.1646,108.192,108.1464,108.1464,21792.0
2016-12-23 15:20:00,118.56,118.62,118.56,118.59,19764.0,108.1464,108.2011,108.1464,108.1737,19764.0
2016-12-23 15:30:00,118.6,118.62,118.55,118.57,44509.0,108.1829,108.2011,108.1373,108.1555,44509.0
2016-12-23 15:40:00,118.58,118.76,118.58,118.76,55076.0,108.1646,108.3288,108.1646,108.3288,55076.0
2016-12-23 15:50:00,118.76,118.77,118.69,118.71,112969.0,108.3288,108.3379,108.265,108.2832,112969.0
2016-12-27 09:30:00,118.76,119.37,118.64,119.13,16744.0,108.3288,108.8852,108.2194,108.6663,16744.0
2016-12-27 09:40:00,119.26,119.36,119.04,119.28,4809.0,108.7849,108.8761,108.5842,108.8031,4809.0
2016-12-27 09:50:00,119.34,119.57,119.34,119.41,5622.0,108.8579,109.0677,108.8579,108.9217,5622.0
2016-12-27 10:00:00,119.4,119.4,119.13,119.17,4116.0,108.9126,108.9126,108.6663,108.7028,4116.0
2016-12-27 10:10:00,119.21,119.23,119.08,119.11,5769.0,108.7393,108.7575,108.6207,108.6481,5769.0
2016-12-27 10:20:00,119.12,119.22,119.09,119.22,5366.0,108.6572,108.7484,108.6298,108.7484,5366.0
2016-12-27 10:30:00,119.2,119.32,119.15,119.27,6696.0,108.7302,108.8396,108.6846,108.794,6696.0
2016-12-27 10:40:00,119.27,119.38,119.26,119.38,5484.0,108.794,108.8944,108.7849,108.8944,5484.0
2016-12-27 10:50:00,119.37,119.6,119.35,119.51,14835.0,108.8852,109.095,108.867,109.0129,14835.0
2016-12-27 11:00:00,119.45,119.55,119.36,119.36,10807.0,108.9582,109.0494,108.8761,108.8761,10807.0
2016-12-27 11:10:00,119.35,119.37,119.29,119.35,8060.0,108.867,108.8852,108.8123,108.867,8060.0
2016-12-27 11:20:00,119.35,119.49,119.32,119.46,12395.0,108.867,108.9947,108.8396,108.9673,12395.0
2016-12-27 11:30:00,119.44,119.44,119.23,119.23,3979.0,108.9491,108.9491,108.7575,108.7575,3979.0
2016-12-27 11:40:00,119.2,119.32,119.18,119.18,3411.0,108.7302,108.8396,108.7119,108.7119,3411.0
2016-12-27 11:50:00,119.2,119.25,119.2,119.25,3050.0,108.7302,108.7758,108.7302,108.7758,3050.0
2016-12-27 12:00:00,119.27,119.27,119.18,119.26,7403.0,108.794,108.794,108.7119,108.7849,7403.0
2016-12-27 12:10:00,119.26,119.3,119.24,119.3,3039.0,108.7849,108.8214,108.7667,108.8214,3039.0
2016-12-27 12:20:00,119.28,119.29,119.23,119.27,1605.0,108.8031,108.8123,108.7575,108.794,1605.0
2016-12-27 12:30:00,119.27,119.3,119.18,119.18,2846.0,108.794,108.8214,108.7119,108.7119,2846.0
2016-12-27 12:40:00,119.2,119.22,119.18,119.19,3514.0,108.7302,108.7484,108.7119,108.721,3514.0
2016-12-27 12:50:00,119.22,119.22,119.13,119.18,5153.0,108.7484,108.7484,108.6663,108.7119,5153.0
2016-12-27 13:00:00,119.16,119.2,119.1,119.14,3910.0,108.6937,108.7302,108.639,108.6754,3910.0
2016-12-27 13:10:00,119.17,119.17,119.09,119.12,4172.0,108.7028,108.7028,108.6298,108.6572,4172.0
2016-12-27 13:20:00,119.08,119.08,118.97,119.02,6671.0,108.6207,108.6207,108.5204,108.566,6671.0
2016-12-27 13:30:00,119.02,119.05,118.98,118.99,8580.0,108.566,108.5933,108.5295,108.5386,8580.0
2016-12-27 13:40:00,118.99,119.06,118.99,119.01,8743.0,108.5386,108.6025,108.5386,108.5569,8743.0
2016-12-27 13:50:00,119.01,119.07,119.01,119.05,2757.0,108.5569,108.6116,108.5569,108.5933,2757.0
2016-12-27 14:00:00,119.08,119.13,119.04,119.08,4300.0,108.6207,108.6663,108.5842,108.6207,4300.0
2016-12-27 14:10:00,119.14,119.26,119.09,119.26,7391.0,108.6754,108.7849,108.6298,108.7849,7391.0
2016-12-27 14:20:00,119.22,119.26,119.17,119.22,10786.0,108.7484,108.7849,108.7028,108.7484,10786.0
2016-12-27 14:30:00,119.24,119.25,119.22,119.22,7380.0,108.7667,108.7758,108.7484,108.7484,7380.0
2016-12-27 14:40:00,119.23,119.26,119.23,119.23,6426.0,108.7575,108.7849,108.7575,108.7575,6426.0
2016-12-27 14:50:00,119.22,119.27,119.21,119.27,3826.0,108.7484,108.794,108.7393,108.794,3826.0
2016-12-27 15:00:00,119.25,119.27,119.22,119.27,6643.0,108.7758,108.794,108.7484,108.794,6643.0
2016-12-27 15:10:00,119.24,119.32,119.24,119.3,7948.0,108.7667,108.8396,108.7667,108.8214,7948.0
2016-12-27 15:20:00,119.3,119.34,119.29,119.32,8909.0,108.8214,108.8579,108.8123,108.8396,8909.0
2016-12-27 15:30:00,119.3,119.31,119.23,119.25,18226.0,108.8214,108.8305,108.7575,108.7758,18226.0
2016-12-27 15:40:00,119.25,119.31,119.18,119.18,25342.0,108.7758,108.8305,108.7119,108.7119,25342.0
2016-12-27 15:50:00,119.18,119.24,119.16,119.19,44734.0,108.7119,108.7667,108.6937,108.721,44734.0
2016-12-28 09:30:00,119.55,119.74,119.0,119.21,17175.0,109.0494,109.2227,108.5477,108.7393,17175.0
2016-12-28 09:40:00,119.23,119.23,118.46,119.0,53128.0,108.7575,108.7575,108.0552,108.5477,53128.0
2016-12-28 09:50:00,119.01,119.01,118.66,118.69,6834.0,108.5569,108.5569,108.2376,108.265,6834.0
2016-12-28 10:00:00,118.71,118.84,118.6,118.84,14968.0,108.2832,108.4018,108.1829,108.4018,14968.0
2016-12-28 10:10:00,118.75,119.02,118.75,118.84,13634.0,108.3197,108.566,108.3197,108.4018,13634.0
2016-12-28 10:20:00,118.77,118.81,118.73,118.74,8281.0,108.3379,108.3744,108.3015,108.3106,8281.0
2016-12-28 10:30:00,118.74,118.94,118.71,118.93,8639.0,108.3106,108.493,108.2832,108.4839,8639.0
2016-12-28 10:40:00,118.94,118.97,118.88,118.93,5684.0,108.493,108.5204,108.4383,108.4839,5684.0
2016-12-28 10:50:00,118.93,118.96,118.87,118.91,7377.0,108.4839,108.5112,108.4292,108.4656,7377.0
2016-12-28 11:00:00,118.93,118.93,118.87,118.88,5113.0,108.4839,108.4839,108.4292,108.4383,5113.0
2016-12-28 11:10:00,118.9,118.92,118.74,118.74,8419.0,108.4565,108.4748,108.3106,108.3106,8419.0
2016-12-28 11:20:00,118.8,118.8,118.72,118.72,13287.0,108.3653,108.3653,108.2923,108.2923,13287.0
2016-12-28 11:30:00,118.75,118.75,118.66,118.67,11170.0,108.3197,108.3197,108.2376,108.2467,11170.0
2016-12-28 11:40:00,118.67,118.67,118.49,118.49,3508.0,108.2467,108.2467,108.0825,108.0825,3508.0
2016-12-28 11:50:00,118.49,118.58,118.45,118.5,14733.0,108.0825,108.1646,108.046,108.0917,14733.0
2016-12-28 12:00:00,118.55,118.55,118.3,118.3,13064.0,108.1373,108.1373,107.9092,107.9092,13064.0
2016-12-28 12:10:00,118.3,118.36,118.15,118.16,6395.0,107.9092,107.9639,107.7724,107.7815,6395.0
2016-12-28 12:20:00,118.13,118.14,118.07,118.07,5535.0,107.7542,107.7633,107.6994,107.6994,5535.0
2016-12-28 12:30:00,118.11,118.13,118.06,118.08,8668.0,107.7359,107.7542,107.6903,107.7085,8668.0
2016-12-28 12:40:00,118.08,118.09,118.0,118.02,5175.0,107.7085,107.7177,107.6356,107.6538,5175.0
2016-12-28 12:50:00,118.06,118.28,118.03,118.24,9146.0,107.6903,107.891,107.6629,107.8545,9146.0
2016-12-28 13:00:00,118.24,118.29,118.2,118.26,4275.0,107.8545,107.9001,107.818,107.8727,4275.0
2016-12-28 13:10:00,118.26,118.29,118.24,118.24,2591.0,107.8727,107.9001,107.8545,107.8545,2591.0
2016-12-28 13:20:00,118.25,118.32,118.24,118.26,7757.0,107.8636,107.9275,107.8545,107.8727,7757.0
2016-12-28 13:30:00,118.27,118.28,118.18,118.21,6356.0,107.8819,107.891,107.7998,107.8271,6356.0
2016-12-28 13:40:00,118.19,118.21,118.11,118.13,4109.0,107.8089,107.8271,107.7359,107.7542,4109.0
2016-12-28 13:50:00,118.17,118.19,118.12,118.17,5113.0,107.7906,107.8089,107.745,107.7906,5113.0
2016-12-28 14:00:00,118.19,118.23,118.17,118.22,6714.0,107.8089,107.8454,107.7906,107.8362,6714.0
2016-12-28 14:10:00,118.23,118.24,118.06,118.06,8490.0,107.8454,107.8545,107.6903,107.6903,8490.0
2016-12-28 14:20:00,118.06,118.1,117.96,118.1,9249.0,107.6903,107.7268,107.5991,107.7268,9249.0
2016-12-28 14:30:00,118.13,118.2,118.11,118.17,3441.0,107.7542,107.818,107.7359,107.7906,3441.0
2016-12-28 14:40:00,118.16,118.2,118.12,118.19,3817.0,107.7815,107.818,107.745,107.8089,3817.0
2016-12-28 14:50:00,118.18,118.25,118.15,118.23,4285.0,107.7998,107.8636,107.7724,107.8454,4285.0
2016-12-28 15:00:00,118.26,118.39,118.26,118.31,8919.0,107.8727,107.9913,107.8727,107.9183,8919.0
2016-12-28 15:10:00,118.27,118.37,118.26,118.36,6899.0,107.8819,107.9731,107.8727,107.9639,6899.0
2016-12-28 15:20:00,118.37,118.37,118.22,118.24,7271.0,107.9731,107.9731,107.8362,107.8545,7271.0
2016-12-28 15:30:00,118.23,118.24,118.12,118.13,13556.0,107.8454,107.8545,107.745,107.7542,13556.0
2016-12-28 15:40:00,118.12,118.12,117.99,118.06,20172.0,107.745,107.745,107.6264,107.6903,20172.0
2016-12-28 15:50:00,118.05,118.08,117.96,118.01,46562.0,107.6812,107.7085,107.5991,107.6447,46562.0
2016-12-29 09:30:00,117.95,118.31,117.79,118.24,7852.0,107.59,107.9183,107.444,107.8545,7852.0
2016-12-29 09:40:00,118.34,118.34,118.0,118.05,3461.0,107.9457,107.9457,107.6356,107.6812,3461.0
2016-12-29 09:50:00,118.07,118.17,117.98,118.12,6194.0,107.6994,107.7906,107.6173,107.745,6194.0
2016-12-29 10:00:00,118.1,118.24,117.99,118.03,5947.0,107.7268,107.8545,107.6264,107.6629,5947.0
2016-12-29 10:10:00,118.0,118.07,117.96,118.07,8244.0,107.6356,107.6994,107.5991,107.6994,8244.0
2016-12-29 10:20:00,118.05,118.08,117.96,117.99,7514.0,107.6812,107.7085,107.5991,107.6264,7514.0
2016-12-29 10:30:00,117.96,118.05,117.96,118.01,10563.0,107.5991,107.6812,107.5991,107.6447,10563.0
2016-12-29 10:40:00,117.97,117.99,117.7,117.72,13284.0,107.6082,107.6264,107.3619,107.3802,13284.0
2016-12-29 10:50:00,117.71,117.73,117.6,117.66,6660.0,107.371,107.3893,107.2707,107.3254,6660.0
2016-12-29 11:00:00,117.67,117.81,117.67,117.74,4276.0,107.3346,107.4623,107.3346,107.3984,4276.0
2016-12-29 11:10:00,117.77,117.85,117.75,117.76,4000.0,107.4258,107.4987,107.4075,107.4167,4000.0
2016-12-29 11:20:00,117.81,117.87,117.77,117.84,6178.0,107.4623,107.517,107.4258,107.4896,6178.0
2016-12-29 11:30:00,117.85,117.85,117.75,117.75,3685.0,107.4987,107.4987,107.4075,107.4075,3685.0
2016-12-29 11:40:00,117.73,117.84,117.7,117.73,13719.0,107.3893,107.4896,107.3619,107.3893,13719.0
2016-12-29 11:50:00,117.71,117.78,117.67,117.71,5365.0,107.371,107.4349,107.3346,107.371,5365.0
2016-12-29 12:00:00,117.71,117.76,117.69,117.69,3149.0,107.371,107.4167,107.3528,107.3528,3149.0
2016-12-29 12:10:00,117.66,117.68,117.54,117.67,4989.0,107.3254,107.3437,107.216,107.3346,4989.0
2016-12-29 12:20:00,117.65,117.67,117.61,117.65,3243.0,107.3163,107.3346,107.2798,107.3163,3243.0
2016-12-29 12:30:00,117.67,117.67,117.53,117.53,5397.0,107.3346,107.3346,107.2069,107.2069,5397.0
2016-12-29 12:40:00,117.55,117.61,117.52,117.54,4344.0,107.2251,107.2798,107.1977,107.216,4344.0
2016-12-29 12:50:00,117.58,117.68,117.58,117.65,4947.0,107.2525,107.3437,107.2525,107.3163,4947.0
2016-12-29 13:00:00,117.62,117.7,117.62,117.7,1100.0,107.2889,107.3619,107.2889,107.3619,1100.0
2016-12-29 13:10:00,117.7,117.72,117.68,117.72,2395.0,107.3619,107.3802,107.3437,107.3802,2395.0
2016-12-29 13:20:00,117.74,117.79,117.74,117.77,2353.0,107.3984,107.444,107.3984,107.4258,2353.0
2016-12-29 13:30:00,117.74,117.74,117.66,117.66,1986.0,107.3984,107.3984,107.3254,107.3254,1986.0
2016-12-29 13:40:00,117.66,117.66,117.49,117.5,5254.0,107.3254,107.3254,107.1704,107.1795,5254.0
2016-12-29 13:50:00,117.49,117.6,117.48,117.58,7202.0,107.1704,107.2707,107.1612,107.2525,7202.0
2016-12-29 14:00:00,117.6,117.68,117.57,117.61,19687.0,107.2707,107.3437,107.2433,107.2798,19687.0
2016-12-29 14:10:00,117.59,117.66,117.58,117.66,7761.0,107.2616,107.3254,107.2525,107.3254,7761.0
2016-12-29 14:20:00,117.64,117.69,117.64,117.66,4584.0,107.3072,107.3528,107.3072,107.3254,4584.0
2016-12-29 14:30:00,117.65,117.66,117.6,117.61,5380.0,107.3163,107.3254,107.2707,107.2798,5380.0
2016-12-29 14:40:00,117.59,117.66,117.55,117.65,6645.0,107.2616,107.3254,107.2251,107.3163,6645.0
2016-12-29 14:50:00,117.66,117.7,117.66,117.69,3551.0,107.3254,107.3619,107.3254,107.3528,3551.0
2016-12-29 15:00:00,117.69,117.69,117.58,117.6,14339.0,107.3528,107.3528,107.2525,107.2707,14339.0
2016-12-29 15:10:00,117.59,117.65,117.55,117.65,7078.0,107.2616,107.3163,107.2251,107.3163,7078.0
2016-12-29 15:20:00,117.65,117.69,117.64,117.64,9628.0,107.3163,107.3528,107.3072,107.3072,9628.0
2016-12-29 15:30:00,117.64,117.74,117.63,117.68,21314.0,107.3072,107.3984,107.2981,107.3437,21314.0
2016-12-29 15:40:00,117.67,117.72,117.65,117.72,11324.0,107.3346,107.3802,107.3163,107.3802,11324.0
2016-12-29 15:50:00,117.73,117.78,117.66,117.68,38982.0,107.3893,107.4349,107.3254,107.3437,38982.0
2016-12-30 09:30:00,118.05,118.27,117.56,117.62,16080.0,107.6812,107.8819,107.2342,107.2889,16080.0
2016-12-30 09:40:00,117.74,117.88,117.7,117.82,4459.0,107.3984,107.5261,107.3619,107.4714,4459.0
2016-12-30 09:50:00,117.87,117.89,117.66,117.67,3572.0,107.517,107.5352,107.3254,107.3346,3572.0
2016-12-30 10:00:00,117.7,117.71,117.5,117.51,8477.0,107.3619,107.371,107.1795,107.1886,8477.0
2016-12-30 10:10:00,117.51,117.56,117.44,117.44,8779.0,107.1886,107.2342,107.1248,107.1248,8779.0
2016-12-30 10:20:00,117.44,117.44,117.33,117.36,4058.0,107.1248,107.1248,107.0244,107.0518,4058.0
2016-12-30 10:30:00,117.34,117.6,117.34,117.53,6274.0,107.0335,107.2707,107.0335,107.2069,6274.0
2016-12-30 10:40:00,117.53,117.54,117.38,117.45,4520.0,107.2069,107.216,107.07,107.1339,4520.0
2016-12-30 10:50:00,117.48,117.58,117.42,117.57,5334.0,107.1612,107.2525,107.1065,107.2433,5334.0
2016-12-30 11:00:00,117.57,117.57,117.42,117.43,9066.0,107.2433,107.2433,107.1065,107.1156,9066.0
2016-12-30 11:10:00,117.43,117.59,117.43,117.58,16478.0,107.1156,107.2616,107.1156,107.2525,16478.0
2016-12-30 11:20:00,117.59,117.67,117.56,117.57,5838.0,107.2616,107.3346,107.2342,107.2433,5838.0
2016-12-30 11:30:00,117.58,117.61,117.57,117.61,3425.0,107.2525,107.2798,107.2433,107.2798,3425.0
2016-12-30 11:40:00,117.63,117.71,117.62,117.62,5384.0,107.2981,107.371,107.2889,107.2889,5384.0
2016-12-30 11:50:00,117.61,117.71,117.61,117.66,14300.0,107.2798,107.371,107.2798,107.3254,14300.0
2016-12-30 12:00:00,117.67,117.68,117.46,117.47,20457.0,107.3346,107.3437,107.143,107.1521,20457.0
2016-12-30 12:10:00,117.49,117.6,117.49,117.51,3615.0,107.1704,107.2707,107.1704,107.1886,3615.0
2016-12-30 12:20:00,117.54,117.67,117.52,117.59,4211.0,107.216,107.3346,107.1977,107.2616,4211.0
2016-12-30 12:30:00,117.59,117.6,117.46,117.48,3006.0,107.2616,107.2707,107.143,107.1612,3006.0
2016-12-30 12:40:00,117.48,117.53,117.45,117.48,2350.0,107.1612,107.2069,107.1339,107.1612,2350.0
2016-12-30 12:50:00,117.46,117.46,117.33,117.43,7598.0,107.143,107.143,107.0244,107.1156,7598.0
2016-12-30 13:00:00,117.42,117.47,117.4,117.42,3289.0,107.1065,107.1521,107.0883,107.1065,3289.0
2016-12-30 13:10:00,117.43,117.52,117.43,117.51,4870.0,107.1156,107.1977,107.1156,107.1886,4870.0
2016-12-30 13:20:00,117.54,117.54,117.47,117.48,4253.0,107.216,107.216,107.1521,107.1612,4253.0
2016-12-30 13:30:00,117.52,117.57,117.51,117.52,3895.0,107.1977,107.2433,107.1886,107.1977,3895.0
2016-12-30 13:40:00,117.52,117.54,117.37,117.37,6668.0,107.1977,107.216,107.0609,107.0609,6668.0
2016-12-30 13:50:00,117.39,117.48,117.35,117.35,3402.0,107.0791,107.1612,107.0427,107.0427,3402.0
2016-12-30 14:00:00,117.36,117.41,117.34,117.41,5097.0,107.0518,107.0974,107.0335,107.0974,5097.0
2016-12-30 14:10:00,117.37,117.39,117.31,117.37,8006.0,107.0609,107.0791,107.0062,107.0609,8006.0
2016-12-30 14:20:00,117.39,117.39,117.25,117.25,7126.0,107.0791,107.0791,106.9514,106.9514,7126.0
2016-12-30 14:30:00,117.22,117.25,117.13,117.24,6579.0,106.9241,106.9514,106.842,106.9423,6579.0
2016-12-30 14:40:00,117.26,117.26,117.09,117.11,11878.0,106.9606,106.9606,106.8055,106.8237,11878.0
2016-12-30 14:50:00,117.09,117.12,116.93,117.0,13910.0,106.8055,106.8329,106.6596,106.7234,13910.0
2016-12-30 15:00:00,117.02,117.04,116.99,117.04,9003.0,106.7416,106.7599,106.7143,106.7599,9003.0
2016-12-30 15:10:00,117.03,117.18,117.01,117.16,11106.0,106.7508,106.8876,106.7325,106.8694,11106.0
2016-12-30 15:20:00,117.14,117.2,117.11,117.16,13384.0,106.8511,106.9058,106.8237,106.8694,13384.0
2016-12-30 15:30:00,117.17,117.2,117.15,117.2,11323.0,106.8785,106.9058,106.8602,106.9058,11323.0
2016-12-30 15:40:00,117.2,117.2,116.94,116.94,32627.0,106.9058,106.9058,106.6687,106.6687,32627.0
2016-12-30 15:50:00,116.93,117.27,116.92,117.23,76125.0,106.6596,106.9697,106.6504,106.9332,76125.0
2017-01-03 09:30:00,118.12,118.36,117.58,118.16,33676.0,107.745,107.9639,107.2525,107.7815,33676.0
2017-01-03 09:40:00,118.17,118.41,118.11,118.15,15877.0,107.7906,108.0096,107.7359,107.7724,15877.0
2017-01-03 09:50:00,118.13,118.15,117.94,118.03,6303.0,107.7542,107.7724,107.5808,107.6629,6303.0
2017-01-03 10:00:00,117.96,118.16,117.87,118.1,16667.0,107.5991,107.7815,107.517,107.7268,16667.0
2017-01-03 10:10:00,118.1,118.1,118.01,118.05,24393.0,107.7268,107.7268,107.6447,107.6812,24393.0
2017-01-03 10:20:00,118.06,118.23,118.06,118.14,36088.0,107.6903,107.8454,107.6903,107.7633,36088.0
2017-01-03 10:30:00,118.14,118.18,117.91,117.91,13877.0,107.7633,107.7998,107.5535,107.5535,13877.0
2017-01-03 10:40:00,117.91,117.93,117.8,117.87,42380.0,107.5535,107.5717,107.4531,107.517,42380.0
2017-01-03 10:50:00,117.85,117.91,117.71,117.75,30174.0,107.4987,107.5535,107.371,107.4075,30174.0
2017-01-03 11:00:00,117.75,117.75,117.52,117.56,17150.0,107.4075,107.4075,107.1977,107.2342,17150.0
2017-01-03 11:10:00,117.51,117.62,117.49,117.51,8832.0,107.1886,107.2889,107.1704,107.1886,8832.0
2017-01-03 11:20:00,117.56,117.67,117.4,117.55,7263.0,107.2342,107.3346,107.0883,107.2251,7263.0
2017-01-03 11:30:00,117.56,117.66,117.46,117.51,10583.0,107.2342,107.3254,107.143,107.1886,10583.0
2017-01-03 11:40:00,117.5,117.57,117.29,117.49,9566.0,107.1795,107.2433,106.9879,107.1704,9566.0
2017-01-03 11:50:00,117.49,117.52,117.44,117.52,8862.0,107.1704,107.1977,107.1248,107.1977,8862.0
2017-01-03 12:00:00,117.6,117.63,117.49,117.61,11254.0,107.2707,107.2981,107.1704,107.2798,11254.0
2017-01-03 12:10:00,117.61,117.72,117.61,117.7,8645.0,107.2798,107.3802,107.2798,107.3619,8645.0
2017-01-03 12:20:00,117.69,117.71,117.58,117.65,10632.0,107.3528,107.371,107.2525,107.3163,10632.0
2017-01-03 12:30:00,117.65,117.69,117.48,117.51,10913.0,107.3163,107.3528,107.1612,107.1886,10913.0
2017-01-03 12:40:00,117.53,117.62,117.45,117.62,12053.0,107.2069,107.2889,107.1339,107.2889,12053.0
2017-01-03 12:50:00,117.63,117.71,117.51,117.71,15573.0,107.2981,107.371,107.1886,107.371,15573.0
2017-01-03 13:00:00,117.7,117.79,117.67,117.73,15513.0,107.3619,107.444,107.3346,107.3893,15513.0
2017-01-03 13:10:00,117.73,117.73,117.59,117.7,4985.0,107.3893,107.3893,107.2616,107.3619,4985.0
2017-01-03 13:20:00,117.68,117.72,117.68,117.7,7281.0,107.3437,107.3802,107.3437,107.3619,7281.0
2017-01-03 13:30:00,117.69,117.79,117.61,117.67,9204.0,107.3528,107.444,107.2798,107.3346,9204.0
2017-01-03 13:40:00,117.66,117.73,117.63,117.65,28027.0,107.3254,107.3893,107.2981,107.3163,28027.0
2017-01-03 13:50:00,117.67,117.74,117.57,117.59,7828.0,107.3346,107.3984,107.2433,107.2616,7828.0
2017-01-03 14:00:00,117.6,117.81,117.6,117.8,15142.0,107.2707,107.4623,107.2707,107.4531,15142.0
2017-01-03 14:10:00,117.79,117.92,117.77,117.79,13308.0,107.444,107.5626,107.4258,107.444,13308.0
2017-01-03 14:20:00,117.77,117.8,117.66,117.66,8425.0,107.4258,107.4531,107.3254,107.3254,8425.0
2017-01-03 14:30:00,117.64,117.69,117.51,117.67,16311.0,107.3072,107.3528,107.1886,107.3346,16311.0
2017-01-03 14:40:00,117.68,117.82,117.68,117.81,25817.0,107.3437,107.4714,107.3437,107.4623,25817.0
2017-01-03 14:50:00,117.83,117.84,117.77,117.77,14606.0,107.4805,107.4896,107.4258,107.4258,14606.0
2017-01-03 15:00:00,117.78,117.91,117.77,117.91,14199.0,107.4349,107.5535,107.4258,107.5535,14199.0
2017-01-03 15:10:00,117.89,117.91,117.81,117.83,18087.0,107.5352,107.5535,107.4623,107.4805,18087.0
2017-01-03 15:20:00,117.82,117.96,117.79,117.92,21227.0,107.4714,107.5991,107.444,107.5626,21227.0
2017-01-03 15:30:00,117.9,117.9,117.66,117.82,44879.0,107.5444,107.5444,107.3254,107.4714,44879.0
2017-01-03 15:40:00,117.85,118.06,117.77,118.04,32872.0,107.4987,107.6903,107.4258,107.6721,32872.0
2017-01-03 15:50:00,118.04,118.09,117.99,118.03,78817.0,107.6721,107.7177,107.6264,107.6629,78817.0
2017-01-04 09:30:00,118.25,118.58,118.0,118.17,22619.0,107.8636,108.1646,107.6356,107.7906,22619.0
2017-01-04 09:40:00,118.18,118.54,118.17,118.31,11254.0,107.7998,108.1281,107.7906,107.9183,11254.0
2017-01-04 09:50:00,118.36,118.57,118.36,118.48,13795.0,107.9639,108.1555,107.9639,108.0734,13795.0
2017-01-04 10:00:00,118.5,118.58,118.48,118.56,13663.0,108.0917,108.1646,108.0734,108.1464,13663.0
2017-01-04 10:10:00,118.53,118.54,118.32,118.41,10094.0,108.119,108.1281,107.9275,108.0096,10094.0
2017-01-04 10:20:00,118.41,118.47,118.36,118.39,13675.0,108.0096,108.0643,107.9639,107.9913,13675.0
2017-01-04 10:30:00,118.43,118.54,118.42,118.49,10618.0,108.0278,108.1281,108.0187,108.0825,10618.0
2017-01-04 10:40:00,118.53,118.75,118.51,118.72,27482.0,108.119,108.3197,108.1008,108.2923,27482.0
2017-01-04 10:50:00,118.74,119.0,118.72,118.94,21634.0,108.3106,108.5477,108.2923,108.493,21634.0
2017-01-04 11:00:00,118.96,118.99,118.89,118.94,7621.0,108.5112,108.5386,108.4474,108.493,7621.0
2017-01-04 11:10:00,118.94,119.04,118.94,118.96,7149.0,108.493,108.5842,108.493,108.5112,7149.0
2017-01-04 11:20:00,118.98,119.03,118.93,119.0,9130.0,108.5295,108.5751,108.4839,108.5477,9130.0
2017-01-04 11:30:00,118.98,119.0,118.83,118.84,4646.0,108.5295,108.5477,108.3927,108.4018,4646.0
2017-01-04 11:40:00,118.84,118.85,118.78,118.78,4234.0,108.4018,108.4109,108.3471,108.3471,4234.0
2017-01-04 11:50:00,118.75,118.8,118.72,118.75,9384.0,108.3197,108.3653,108.2923,108.3197,9384.0
2017-01-04 12:00:00,118.8,118.93,118.79,118.9,5717.0,108.3653,108.4839,108.3562,108.4565,5717.0
2017-01-04 12:10:00,118.92,118.93,118.88,118.88,6303.0,108.4748,108.4839,108.4383,108.4383,6303.0
2017-01-04 12:20:00,118.86,118.87,118.75,118.79,2700.0,108.42,108.4292,108.3197,108.3562,2700.0
2017-01-04 12:30:00,118.81,118.86,118.79,118.82,3100.0,108.3744,108.42,108.3562,108.3835,3100.0
2017-01-04 12:40:00,118.83,118.9,118.82,118.85,6679.0,108.3927,108.4565,108.3835,108.4109,6679.0
2017-01-04 12:50:00,118.85,118.85,118.75,118.77,3567.0,108.4109,108.4109,108.3197,108.3379,3567.0
2017-01-04 13:00:00,118.77,118.77,118.66,118.66,5286.0,108.3379,108.3379,108.2376,108.2376,5286.0
2017-01-04 13:10:00,118.68,118.71,118.65,118.67,4601.0,108.2558,108.2832,108.2285,108.2467,4601.0
2017-01-04 13:20:00,118.68,118.71,118.64,118.64,13903.0,108.2558,108.2832,108.2194,108.2194,13903.0
2017-01-04 13:30:00,118.63,118.63,118.55,118.56,7447.0,108.2102,108.2102,108.1373,108.1464,7447.0
2017-01-04 13:40:00,118.56,118.69,118.56,118.68,6570.0,108.1464,108.265,108.1464,108.2558,6570.0
2017-01-04 13:50:00,118.69,118.73,118.66,118.66,8306.0,108.265,108.3015,108.2376,108.2376,8306.0
2017-01-04 14:00:00,118.67,118.69,118.61,118.65,8920.0,108.2467,108.265,108.192,108.2285,8920.0
2017-01-04 14:10:00,118.63,118.88,118.63,118.87,5632.0,108.2102,108.4383,108.2102,108.4292,5632.0
2017-01-04 14:20:00,118.89,118.99,118.84,118.94,8359.0,108.4474,108.5386,108.4018,108.493,8359.0
2017-01-04 14:30:00,118.92,118.93,118.83,118.87,6950.0,108.4748,108.4839,108.3927,108.4292,6950.0
2017-01-04 14:40:00,118.87,118.87,118.72,118.72,9934.0,108.4292,108.4292,108.2923,108.2923,9934.0
2017-01-04 14:50:00,118.76,118.76,118.66,118.71,9244.0,108.3288,108.3288,108.2376,108.2832,9244.0
2017-01-04 15:00:00,118.71,118.77,118.67,118.71,10517.0,108.2832,108.3379,108.2467,108.2832,10517.0
2017-01-04 15:10:00,118.71,118.83,118.69,118.83,15810.0,108.2832,108.3927,108.265,108.3927,15810.0
2017-01-04 15:20:00,118.82,118.84,118.77,118.82,14947.0,108.3835,108.4018,108.3379,108.3835,14947.0
2017-01-04 15:30:00,118.82,118.95,118.79,118.92,14863.0,108.3835,108.5021,108.3562,108.4748,14863.0
2017-01-04 15:40:00,118.94,119.12,118.89,118.9,33005.0,108.493,108.6572,108.4474,108.4565,33005.0
2017-01-04 15:50:00,118.92,118.94,118.75,118.79,79892.0,108.4748,108.493,108.3197,108.3562,79892.0
2017-01-05 09:30:00,118.42,118.55,117.7,118.12,35289.0,108.0187,108.1373,107.3619,107.745,35289.0
2017-01-05 09:40:00,118.12,118.25,117.97,118.16,14568.0,107.745,107.8636,107.6082,107.7815,14568.0
2017-01-05 09:50:00,118.2,118.3,118.16,118.22,8316.0,107.818,107.9092,107.7815,107.8362,8316.0
2017-01-05 10:00:00,118.2,118.48,118.19,118.39,19137.0,107.818,108.0734,107.8089,107.9913,19137.0
2017-01-05 10:10:00,118.39,118.49,118.2,118.43,23419.0,107.9913,108.0825,107.818,108.0278,23419.0
2017-01-05 10:20:00,118.43,118.75,118.42,118.71,27895.0,108.0278,108.3197,108.0187,108.2832,27895.0
2017-01-05 10:30:00,118.7,118.75,118.53,118.67,9974.0,108.2741,108.3197,108.119,108.2467,9974.0
2017-01-05 10:40:00,118.68,118.72,118.58,118.61,8594.0,108.2558,108.2923,108.1646,108.192,8594.0
2017-01-05 10:50:00,118.64,118.76,118.55,118.76,9355.0,108.2194,108.3288,108.1373,108.3288,9355.0
2017-01-05 11:00:00,118.75,118.75,118.2,118.23,20128.0,108.3197,108.3197,107.818,107.8454,20128.0
2017-01-05 11:10:00,118.26,118.35,118.23,118.32,12577.0,107.8727,107.9548,107.8454,107.9275,12577.0
2017-01-05 11:20:00,118.3,118.57,118.3,118.53,14992.0,107.9092,108.1555,107.9092,108.119,14992.0
2017-01-05 11:30:00,118.52,118.54,118.35,118.42,8501.0,108.1099,108.1281,107.9548,108.0187,8501.0
2017-01-05 11:40:00,118.4,118.5,118.32,118.5,12999.0,108.0004,108.0917,107.9275,108.0917,12999.0
2017-01-05 11:50:00,118.47,118.51,118.36,118.43,10047.0,108.0643,108.1008,107.9639,108.0278,10047.0
2017-01-05 12:00:00,118.45,118.48,118.34,118.34,10021.0,108.046,108.0734,107.9457,107.9457,10021.0
2017-01-05 12:10:00,118.33,118.46,118.25,118.46,5095.0,107.9366,108.0552,107.8636,108.0552,5095.0
2017-01-05 12:20:00,118.47,118.58,118.46,118.52,24739.0,108.0643,108.1646,108.0552,108.1099,24739.0
2017-01-05 12:30:00,118.51,118.52,118.41,118.41,15269.0,108.1008,108.1099,108.0096,108.0096,15269.0
2017-01-05 12:40:00,118.41,118.45,118.32,118.33,6613.0,108.0096,108.046,107.9275,107.9366,6613.0
2017-01-05 12:50:00,118.32,118.38,118.29,118.3,9462.0,107.9275,107.9822,107.9001,107.9092,9462.0
2017-01-05 13:00:00,118.29,118.4,118.28,118.37,6332.0,107.9001,108.0004,107.891,107.9731,6332.0
2017-01-05 13:10:00,118.37,118.42,118.36,118.4,3262.0,107.9731,108.0187,107.9639,108.0004,3262.0
2017-01-05 13:20:00,118.39,118.42,118.35,118.36,5417.0,107.9913,108.0187,107.9548,107.9639,5417.0
2017-01-05 13:30:00,118.33,118.36,118.31,118.33,6521.0,107.9366,107.9639,107.9183,107.9366,6521.0
2017-01-05 13:40:00,118.3,118.39,118.3,118.36,5060.0,107.9092,107.9913,107.9092,107.9639,5060.0
2017-01-05 13:50:00,118.37,118.4,118.35,118.39,3653.0,107.9731,108.0004,107.9548,107.9913,3653.0
2017-01-05 14:00:00,118.42,118.43,118.36,118.4,13026.0,108.0187,108.0278,107.9639,108.0004,13026.0
2017-01-05 14:10:00,118.4,118.44,118.39,118.4,11820.0,108.0004,108.0369,107.9913,108.0004,11820.0
2017-01-05 14:20:00,118.41,118.42,118.35,118.38,7934.0,108.0096,108.0187,107.9548,107.9822,7934.0
2017-01-05 14:30:00,118.38,118.42,118.38,118.42,4288.0,107.9822,108.0187,107.9822,108.0187,4288.0
2017-01-05 14:40:00,118.41,118.42,118.35,118.35,4800.0,108.0096,108.0187,107.9548,107.9548,4800.0
2017-01-05 14:50:00,118.37,118.42,118.36,118.41,7541.0,107.9731,108.0187,107.9639,108.0096,7541.0
2017-01-05 15:00:00,118.4,118.44,118.35,118.36,15267.0,108.0004,108.0369,107.9548,107.9639,15267.0
2017-01-05 15:10:00,118.37,118.45,118.36,118.41,15142.0,107.9731,108.046,107.9639,108.0096,15142.0
2017-01-05 15:20:00,118.4,118.58,118.4,118.58,14337.0,108.0004,108.1646,108.0004,108.1646,14337.0
2017-01-05 15:30:00,118.59,118.59,118.52,118.52,9750.0,108.1737,108.1737,108.1099,108.1099,9750.0
2017-01-05 15:40:00,118.53,118.57,118.52,118.56,20115.0,108.119,108.1555,108.1099,108.1464,20115.0
2017-01-05 15:50:00,118.55,118.66,118.5,118.59,51418.0,108.1373,108.2376,108.0917,108.1737,51418.0
2017-01-06 09:30:00,118.7,118.86,118.31,118.42,15287.0,108.2741,108.42,107.9183,108.0187,15287.0
2017-01-06 09:40:00,118.45,118.9,118.37,118.65,29993.0,108.046,108.4565,107.9731,108.2285,29993.0
2017-01-06 09:50:00,118.65,118.87,118.54,118.86,4855.0,108.2285,108.4292,108.1281,108.42,4855.0
2017-01-06 10:00:00,118.83,119.06,118.79,118.94,8613.0,108.3927,108.6025,108.3562,108.493,8613.0
2017-01-06 10:10:00,118.94,119.15,118.8,119.15,39308.0,108.493,108.6846,108.3653,108.6846,39308.0
2017-01-06 10:20:00,119.11,119.14,118.99,119.06,15552.0,108.6481,108.6754,108.5386,108.6025,15552.0
2017-01-06 10:30:00,119.05,119.06,118.77,118.84,15856.0,108.5933,108.6025,108.3379,108.4018,15856.0
2017-01-06 10:40:00,118.81,118.92,118.81,118.83,16259.0,108.3744,108.4748,108.3744,108.3927,16259.0
2017-01-06 10:50:00,118.83,118.97,118.79,118.83,8805.0,108.3927,108.5204,108.3562,108.3927,8805.0
2017-01-06 11:00:00,118.81,119.06,118.81,119.0,22879.0,108.3744,108.6025,108.3744,108.5477,22879.0
2017-01-06 11:10:00,119.05,119.37,119.04,119.29,8770.0,108.5933,108.8852,108.5842,108.8123,8770.0
2017-01-06 11:20:00,119.28,119.37,119.25,119.37,5960.0,108.8031,108.8852,108.7758,108.8852,5960.0
2017-01-06 11:30:00,119.34,119.35,119.24,119.29,6302.0,108.8579,108.867,108.7667,108.8123,6302.0
2017-01-06 11:40:00,119.31,119.45,119.31,119.45,9584.0,108.8305,108.9582,108.8305,108.9582,9584.0
2017-01-06 11:50:00,119.45,119.57,119.34,119.51,7282.0,108.9582,109.0677,108.8579,109.0129,7282.0
2017-01-06 12:00:00,119.48,119.55,119.38,119.4,17774.0,108.9856,109.0494,108.8944,108.9126,17774.0
2017-01-06 12:10:00,119.42,119.5,119.4,119.49,6907.0,108.9308,109.0038,108.9126,108.9947,6907.0
2017-01-06 12:20:00,119.54,119.57,119.47,119.48,6573.0,109.0403,109.0677,108.9765,108.9856,6573.0
2017-01-06 12:30:00,119.51,119.56,119.38,119.4,13724.0,109.0129,109.0585,108.8944,108.9126,13724.0
2017-01-06 12:40:00,119.41,119.47,119.37,119.38,7630.0,108.9217,108.9765,108.8852,108.8944,7630.0
2017-01-06 12:50:00,119.37,119.4,119.28,119.4,16262.0,108.8852,108.9126,108.8031,108.9126,16262.0
2017-01-06 13:00:00,119.38,119.41,119.34,119.35,16607.0,108.8944,108.9217,108.8579,108.867,16607.0
2017-01-06 13:10:00,119.35,119.36,119.26,119.26,4192.0,108.867,108.8761,108.7849,108.7849,4192.0
2017-01-06 13:20:00,119.27,119.27,119.21,119.26,34090.0,108.794,108.794,108.7393,108.7849,34090.0
2017-01-06 13:30:00,119.25,119.41,119.23,119.4,7918.0,108.7758,108.9217,108.7575,108.9126,7918.0
2017-01-06 13:40:00,119.42,119.53,119.4,119.45,13775.0,108.9308,109.0312,108.9126,108.9582,13775.0
2017-01-06 13:50:00,119.45,119.46,119.37,119.37,4024.0,108.9582,108.9673,108.8852,108.8852,4024.0
2017-01-06 14:00:00,119.38,119.44,119.37,119.4,12810.0,108.8944,108.9491,108.8852,108.9126,12810.0
2017-01-06 14:10:00,119.4,119.43,119.38,119.4,7669.0,108.9126,108.94,108.8944,108.9126,7669.0
2017-01-06 14:20:00,119.4,119.42,119.18,119.19,13050.0,108.9126,108.9308,108.7119,108.721,13050.0
2017-01-06 14:30:00,119.18,119.37,119.16,119.36,18965.0,108.7119,108.8852,108.6937,108.8761,18965.0
2017-01-06 14:40:00,119.35,119.41,119.28,119.28,9472.0,108.867,108.9217,108.8031,108.8031,9472.0
2017-01-06 14:50:00,119.28,119.3,119.09,119.11,18881.0,108.8031,108.8214,108.6298,108.6481,18881.0
2017-01-06 15:00:00,119.1,119.17,119.05,119.11,17660.0,108.639,108.7028,108.5933,108.6481,17660.0
2017-01-06 15:10:00,119.12,119.17,119.03,119.06,22761.0,108.6572,108.7028,108.5751,108.6025,22761.0
2017-01-06 15:20:00,119.07,119.1,118.96,119.08,27831.0,108.6116,108.639,108.5112,108.6207,27831.0
2017-01-06 15:30:00,119.08,119.09,118.92,118.99,30656.0,108.6207,108.6298,108.4748,108.5386,30656.0
2017-01-06 15:40:00,119.0,119.08,118.95,118.97,52088.0,108.5477,108.6207,108.5021,108.5204,52088.0
2017-01-06 15:50:00,118.98,119.03,118.88,118.93,61830.0,108.5295,108.5751,108.4383,108.4839,61830.0
2017-01-09 09:30:00,118.87,118.89,118.38,118.68,29650.0,108.4292,108.4474,107.9822,108.2558,29650.0
2017-01-09 09:40:00,118.71,118.86,118.49,118.84,15035.0,108.2832,108.42,108.0825,108.4018,15035.0
2017-01-09 09:50:00,118.84,118.89,118.73,118.81,8236.0,108.4018,108.4474,108.3015,108.3744,8236.0
2017-01-09 10:00:00,118.82,118.85,118.69,118.85,12464.0,108.3835,108.4109,108.265,108.4109,12464.0
2017-01-09 10:10:00,118.79,118.88,118.68,118.88,7649.0,108.3562,108.4383,108.2558,108.4383,7649.0
2017-01-09 10:20:00,118.84,118.98,118.8,118.96,9869.0,108.4018,108.5295,108.3653,108.5112,9869.0
2017-01-09 10:30:00,118.95,119.15,118.91,119.07,10419.0,108.5021,108.6846,108.4656,108.6116,10419.0
2017-01-09 10:40:00,119.07,119.19,119.02,119.19,15602.0,108.6116,108.721,108.566,108.721,15602.0
2017-01-09 10:50:00,119.21,119.39,119.2,119.3,13855.0,108.7393,108.9035,108.7302,108.8214,13855.0
2017-01-09 11:00:00,119.3,119.3,119.05,119.13,17375.0,108.8214,108.8214,108.5933,108.6663,17375.0
2017-01-09 11:10:00,119.14,119.14,118.98,119.06,12100.0,108.6754,108.6754,108.5295,108.6025,12100.0
2017-01-09 11:20:00,119.03,119.21,119.03,119.12,6656.0,108.5751,108.7393,108.5751,108.6572,6656.0
2017-01-09 11:30:00,119.11,119.16,119.01,119.06,8454.0,108.6481,108.6937,108.5569,108.6025,8454.0
2017-01-09 11:40:00,119.05,119.1,118.97,119.09,10982.0,108.5933,108.639,108.5204,108.6298,10982.0
2017-01-09 11:50:00,119.09,119.1,118.96,119.03,14141.0,108.6298,108.639,108.5112,108.5751,14141.0
2017-01-09 12:00:00,118.95,119.02,118.89,118.92,16778.0,108.5021,108.566,108.4474,108.4748,16778.0
2017-01-09 12:10:00,118.91,118.96,118.76,118.76,11168.0,108.4656,108.5112,108.3288,108.3288,11168.0
2017-01-09 12:20:00,118.8,118.85,118.77,118.84,6423.0,108.3653,108.4109,108.3379,108.4018,6423.0
2017-01-09 12:30:00,118.81,118.86,118.78,118.78,9068.0,108.3744,108.42,108.3471,108.3471,9068.0
2017-01-09 12:40:00,118.8,118.96,118.8,118.96,6973.0,108.3653,108.5112,108.3653,108.5112,6973.0
2017-01-09 12:50:00,118.98,119.03,118.95,119.01,4966.0,108.5295,108.5751,108.5021,108.5569,4966.0
2017-01-09 13:00:00,119.02,119.02,118.95,118.97,5055.0,108.566,108.566,108.5021,108.5204,5055.0
2017-01-09 13:10:00,118.95,118.98,118.88,118.95,3952.0,108.5021,108.5295,108.4383,108.5021,3952.0
2017-01-09 13:20:00,118.93,118.97,118.92,118.95,4525.0,108.4839,108.5204,108.4748,108.5021,4525.0
2017-01-09 13:30:00,118.93,118.96,118.88,118.95,4396.0,108.4839,108.5112,108.4383,108.5021,4396.0
2017-01-09 13:40:00,118.94,119.07,118.94,119.04,7305.0,108.493,108.6116,108.493,108.5842,7305.0
2017-01-09 13:50:00,119.05,119.09,119.01,119.01,4231.0,108.5933,108.6298,108.5569,108.5569,4231.0
2017-01-09 14:00:00,119.01,119.06,118.98,118.99,5371.0,108.5569,108.6025,108.5295,108.5386,5371.0
2017-01-09 14:10:00,119.02,119.02,118.84,118.88,5487.0,108.566,108.566,108.4018,108.4383,5487.0
2017-01-09 14:20:00,118.88,118.91,118.78,118.9,12137.0,108.4383,108.4656,108.3471,108.4565,12137.0
2017-01-09 14:30:00,118.9,118.92,118.79,118.8,7050.0,108.4565,108.4748,108.3562,108.3653,7050.0
2017-01-09 14:40:00,118.77,118.78,118.71,118.76,8406.0,108.3379,108.3471,108.2832,108.3288,8406.0
2017-01-09 14:50:00,118.75,118.81,118.75,118.8,5124.0,108.3197,108.3744,108.3197,108.3653,5124.0
2017-01-09 15:00:00,118.81,118.88,118.77,118.82,16123.0,108.3744,108.4383,108.3379,108.3835,16123.0
2017-01-09 15:10:00,118.83,118.87,118.8,118.86,13693.0,108.3927,108.4292,108.3653,108.42,13693.0
2017-01-09 15:20:00,118.85,119.04,118.84,119.02,20066.0,108.4109,108.5842,108.4018,108.566,20066.0
2017-01-09 15:30:00,119.01,119.01,118.95,119.01,18750.0,108.5569,108.5569,108.5021,108.5569,18750.0
2017-01-09 15:40:00,119.01,119.06,118.82,118.83,31993.0,108.5569,108.6025,108.3835,108.3927,31993.0
2017-01-09 15:50:00,118.85,118.91,118.79,118.85,52873.0,108.4109,108.4656,108.3562,108.4109,52873.0
2017-01-10 09:30:00,118.5,118.58,118.07,118.33,23633.0,108.0917,108.1646,107.6994,107.9366,23633.0
2017-01-10 09:40:00,118.26,118.4,118.11,118.28,10236.0,107.8727,108.0004,107.7359,107.891,10236.0
2017-01-10 09:50:00,118.27,118.46,118.17,118.22,15722.0,107.8819,108.0552,107.7906,107.8362,15722.0
2017-01-10 10:00:00,118.22,118.62,118.22,118.48,29047.0,107.8362,108.2011,107.8362,108.0734,29047.0
2017-01-10 10:10:00,118.4,118.43,118.23,118.23,5843.0,108.0004,108.0278,107.8454,107.8454,5843.0
2017-01-10 10:20:00,118.28,118.35,118.17,118.31,5114.0,107.891,107.9548,107.7906,107.9183,5114.0
2017-01-10 10:30:00,118.36,118.47,118.34,118.35,12397.0,107.9639,108.0643,107.9457,107.9548,12397.0
2017-01-10 10:40:00,118.36,118.65,118.36,118.63,15462.0,107.9639,108.2285,107.9639,108.2102,15462.0
2017-01-10 10:50:00,118.62,118.75,118.6,118.73,7683.0,108.2011,108.3197,108.1829,108.3015,7683.0
2017-01-10 11:00:00,118.78,118.95,118.74,118.95,5884.0,108.3471,108.5021,108.3106,108.5021,5884.0
2017-01-10 11:10:00,118.93,118.96,118.84,118.85,10963.0,108.4839,108.5112,108.4018,108.4109,10963.0
2017-01-10 11:20:00,118.86,118.99,118.77,118.8,8884.0,108.42,108.5386,108.3379,108.3653,8884.0
2017-01-10 11:30:00,118.8,118.87,118.8,118.86,5070.0,108.3653,108.4292,108.3653,108.42,5070.0
2017-01-10 11:40:00,118.87,118.97,118.82,118.95,9500.0,108.4292,108.5204,108.3835,108.5021,9500.0
2017-01-10 11:50:00,118.94,119.02,118.88,118.88,7439.0,108.493,108.566,108.4383,108.4383,7439.0
2017-01-10 12:00:00,118.86,118.89,118.64,118.76,17574.0,108.42,108.4474,108.2194,108.3288,17574.0
2017-01-10 12:10:00,118.77,118.81,118.71,118.73,8051.0,108.3379,108.3744,108.2832,108.3015,8051.0
2017-01-10 12:20:00,118.74,118.83,118.53,118.53,13360.0,108.3106,108.3927,108.119,108.119,13360.0
2017-01-10 12:30:00,118.57,118.64,118.53,118.61,6972.0,108.1555,108.2194,108.119,108.192,6972.0
2017-01-10 12:40:00,118.62,118.66,118.51,118.55,3616.0,108.2011,108.2376,108.1008,108.1373,3616.0
2017-01-10 12:50:00,118.54,118.61,118.48,118.59,13457.0,108.1281,108.192,108.0734,108.1737,13457.0
2017-01-10 13:00:00,118.56,118.61,118.51,118.57,5650.0,108.1464,108.192,108.1008,108.1555,5650.0
2017-01-10 13:10:00,118.56,118.56,118.38,118.42,14298.0,108.1464,108.1464,107.9822,108.0187,14298.0
2017-01-10 13:20:00,118.42,118.42,118.27,118.29,6253.0,108.0187,108.0187,107.8819,107.9001,6253.0
2017-01-10 13:30:00,118.27,118.36,118.27,118.36,7870.0,107.8819,107.9639,107.8819,107.9639,7870.0
2017-01-10 13:40:00,118.37,118.37,118.22,118.23,4559.0,107.9731,107.9731,107.8362,107.8454,4559.0
2017-01-10 13:50:00,118.23,118.25,118.0,118.06,7387.0,107.8454,107.8636,107.6356,107.6903,7387.0
2017-01-10 14:00:00,118.07,118.1,118.01,118.08,9187.0,107.6994,107.7268,107.6447,107.7085,9187.0
2017-01-10 14:10:00,118.09,118.15,118.08,118.11,10621.0,107.7177,107.7724,107.7085,107.7359,10621.0
2017-01-10 14:20:00,118.13,118.13,117.97,118.01,15476.0,107.7542,107.7542,107.6082,107.6447,15476.0
2017-01-10 14:30:00,118.0,118.15,117.99,118.12,8286.0,107.6356,107.7724,107.6264,107.745,8286.0
2017-01-10 14:40:00,118.11,118.12,118.0,118.05,9588.0,107.7359,107.745,107.6356,107.6812,9588.0
2017-01-10 14:50:00,118.05,118.06,117.94,118.03,25746.0,107.6812,107.6903,107.5808,107.6629,25746.0
2017-01-10 15:00:00,118.03,118.1,118.01,118.08,16516.0,107.6629,107.7268,107.6447,107.7085,16516.0
2017-01-10 15:10:00,118.09,118.11,117.93,117.93,20132.0,107.7177,107.7359,107.5717,107.5717,20132.0
2017-01-10 15:20:00,117.93,117.95,117.88,117.91,11850.0,107.5717,107.59,107.5261,107.5535,11850.0
2017-01-10 15:30:00,117.91,118.14,117.91,118.1,25785.0,107.5535,107.7633,107.5535,107.7268,25785.0
2017-01-10 15:40:00,118.07,118.09,117.88,117.9,33036.0,107.6994,107.7177,107.5261,107.5444,33036.0
2017-01-10 15:50:00,117.91,117.95,117.78,117.87,50364.0,107.5535,107.59,107.4349,107.517,50364.0
2017-01-11 09:30:00,117.5,118.02,117.5,117.94,23696.0,107.1795,107.6538,107.1795,107.5808,23696.0
2017-01-11 09:40:00,117.96,118.23,117.95,118.22,7220.0,107.5991,107.8454,107.59,107.8362,7220.0
2017-01-11 09:50:00,118.19,118.3,118.14,118.2,18145.0,107.8089,107.9092,107.7633,107.818,18145.0
2017-01-11 10:00:00,118.2,118.25,117.9,117.96,11833.0,107.818,107.8636,107.5444,107.5991,11833.0
2017-01-11 10:10:00,117.94,117.98,117.43,117.5,16581.0,107.5808,107.6173,107.1156,107.1795,16581.0
2017-01-11 10:20:00,117.51,117.6,117.47,117.59,10619.0,107.1886,107.2707,107.1521,107.2616,10619.0
2017-01-11 10:30:00,117.58,117.7,117.47,117.7,6108.0,107.2525,107.3619,107.1521,107.3619,6108.0
2017-01-11 10:40:00,117.72,117.74,117.51,117.58,10200.0,107.3802,107.3984,107.1886,107.2525,10200.0
2017-01-11 10:50:00,117.64,117.64,117.33,117.5,14294.0,107.3072,107.3072,107.0244,107.1795,14294.0
2017-01-11 11:00:00,117.49,117.81,117.42,117.81,16284.0,107.1704,107.4623,107.1065,107.4623,16284.0
2017-01-11 11:10:00,117.84,117.93,117.81,117.93,6595.0,107.4896,107.5717,107.4623,107.5717,6595.0
2017-01-11 11:20:00,117.94,117.94,117.68,117.68,12935.0,107.5808,107.5808,107.3437,107.3437,12935.0
2017-01-11 11:30:00,117.67,117.76,117.55,117.72,7917.0,107.3346,107.4167,107.2251,107.3802,7917.0
2017-01-11 11:40:00,117.78,118.03,117.75,118.03,4301.0,107.4349,107.6629,107.4075,107.6629,4301.0
2017-01-11 11:50:00,117.98,118.34,117.98,118.33,11260.0,107.6173,107.9457,107.6173,107.9366,11260.0
2017-01-11 12:00:00,118.37,118.48,118.33,118.34,11487.0,107.9731,108.0734,107.9366,107.9457,11487.0
2017-01-11 12:10:00,118.36,118.39,118.23,118.27,7345.0,107.9639,107.9913,107.8454,107.8819,7345.0
2017-01-11 12:20:00,118.18,118.19,118.06,118.18,9799.0,107.7998,107.8089,107.6903,107.7998,9799.0
2017-01-11 12:30:00,118.22,118.22,118.04,118.07,5123.0,107.8362,107.8362,107.6721,107.6994,5123.0
2017-01-11 12:40:00,118.05,118.05,117.82,117.92,4729.0,107.6812,107.6812,107.4714,107.5626,4729.0
2017-01-11 12:50:00,117.93,118.09,117.92,118.09,3358.0,107.5717,107.7177,107.5626,107.7177,3358.0
2017-01-11 13:00:00,118.07,118.15,118.04,118.1,6205.0,107.6994,107.7724,107.6721,107.7268,6205.0
2017-01-11 13:10:00,118.06,118.06,117.76,117.83,6723.0,107.6903,107.6903,107.4167,107.4805,6723.0
2017-01-11 13:20:00,117.84,117.94,117.77,117.85,10545.0,107.4896,107.5808,107.4258,107.4987,10545.0
2017-01-11 13:30:00,117.83,118.12,117.8,118.06,4750.0,107.4805,107.745,107.4531,107.6903,4750.0
2017-01-11 13:40:00,118.01,118.11,117.94,118.04,5907.0,107.6447,107.7359,107.5808,107.6721,5907.0
2017-01-11 13:50:00,118.04,118.1,117.99,118.08,5438.0,107.6721,107.7268,107.6264,107.7085,5438.0
2017-01-11 14:00:00,118.08,118.09,117.98,117.99,10168.0,107.7085,107.7177,107.6173,107.6264,10168.0
2017-01-11 14:10:00,117.98,118.2,117.96,118.16,13948.0,107.6173,107.818,107.5991,107.7815,13948.0
2017-01-11 14:20:00,118.16,118.17,118.06,118.06,10765.0,107.7815,107.7906,107.6903,107.6903,10765.0
2017-01-11 14:30:00,118.09,118.18,118.08,118.13,10603.0,107.7177,107.7998,107.7085,107.7542,10603.0
2017-01-11 14:40:00,118.14,118.14,118.03,118.09,9434.0,107.7633,107.7633,107.6629,107.7177,9434.0
2017-01-11 14:50:00,118.08,118.1,118.03,118.09,20747.0,107.7085,107.7268,107.6629,107.7177,20747.0
2017-01-11 15:00:00,118.11,118.28,118.11,118.19,55306.0,107.7359,107.891,107.7359,107.8089,55306.0
2017-01-11 15:10:00,118.23,118.3,118.2,118.28,13904.0,107.8454,107.9092,107.818,107.891,13904.0
2017-01-11 15:20:00,118.29,118.29,118.21,118.24,13196.0,107.9001,107.9001,107.8271,107.8545,13196.0
2017-01-11 15:30:00,118.26,118.29,118.2,118.28,21512.0,107.8727,107.9001,107.818,107.891,21512.0
2017-01-11 15:40:00,118.28,118.45,118.22,118.44,30894.0,107.891,108.046,107.8362,108.0369,30894.0
2017-01-11 15:50:00,118.43,118.46,118.27,118.31,78560.0,108.0278,108.0552,107.8819,107.9183,78560.0
2017-01-12 09:30:00,117.77,117.87,117.53,117.71,34444.0,107.4258,107.517,107.2069,107.371,34444.0
2017-01-12 09:40:00,117.75,118.13,117.67,118.13,14030.0,107.4075,107.7542,107.3346,107.7542,14030.0
2017-01-12 09:50:00,118.04,118.16,117.89,118.08,13926.0,107.6721,107.7815,107.5352,107.7085,13926.0
2017-01-12 10:00:00,117.97,118.06,117.64,117.72,8586.0,107.6082,107.6903,107.3072,107.3802,8586.0
2017-01-12 10:10:00,117.69,117.81,117.61,117.66,10864.0,107.3528,107.4623,107.2798,107.3254,10864.0
2017-01-12 10:20:00,117.66,117.79,117.66,117.75,26032.0,107.3254,107.444,107.3254,107.4075,26032.0
2017-01-12 10:30:00,117.77,117.81,117.68,117.77,8392.0,107.4258,107.4623,107.3437,107.4258,8392.0
2017-01-12 10:40:00,117.81,117.94,117.78,117.84,6728.0,107.4623,107.5808,107.4349,107.4896,6728.0
2017-01-12 10:50:00,117.81,117.9,117.73,117.76,8257.0,107.4623,107.5444,107.3893,107.4167,8257.0
2017-01-12 11:00:00,117.76,117.84,117.68,117.78,14972.0,107.4167,107.4896,107.3437,107.4349,14972.0
2017-01-12 11:10:00,117.77,117.97,117.71,117.9,12562.0,107.4258,107.6082,107.371,107.5444,12562.0
2017-01-12 11:20:00,117.86,117.98,117.8,117.94,20641.0,107.5079,107.6173,107.4531,107.5808,20641.0
2017-01-12 11:30:00,117.91,118.05,117.84,118.02,11664.0,107.5535,107.6812,107.4896,107.6538,11664.0
2017-01-12 11:40:00,118.03,118.05,117.93,118.0,13610.0,107.6629,107.6812,107.5717,107.6356,13610.0
2017-01-12 11:50:00,117.97,118.07,117.95,117.99,5730.0,107.6082,107.6994,107.59,107.6264,5730.0
2017-01-12 12:00:00,118.0,118.11,117.99,118.05,10730.0,107.6356,107.7359,107.6264,107.6812,10730.0
2017-01-12 12:10:00,118.06,118.38,118.02,118.36,12453.0,107.6903,107.9822,107.6538,107.9639,12453.0
2017-01-12 12:20:00,118.4,118.43,118.2,118.25,5640.0,108.0004,108.0278,107.818,107.8636,5640.0
2017-01-12 12:30:00,118.22,118.31,118.22,118.26,4626.0,107.8362,107.9183,107.8362,107.8727,4626.0
2017-01-12 12:40:00,118.27,118.3,118.2,118.25,5083.0,107.8819,107.9092,107.818,107.8636,5083.0
2017-01-12 12:50:00,118.24,118.25,118.08,118.18,8676.0,107.8545,107.8636,107.7085,107.7998,8676.0
2017-01-12 13:00:00,118.18,118.21,118.02,118.1,5403.0,107.7998,107.8271,107.6538,107.7268,5403.0
2017-01-12 13:10:00,118.14,118.18,118.09,118.13,6009.0,107.7633,107.7998,107.7177,107.7542,6009.0
2017-01-12 13:20:00,118.13,118.18,118.02,118.16,5425.0,107.7542,107.7998,107.6538,107.7815,5425.0
2017-01-12 13:30:00,118.17,118.25,118.15,118.24,6816.0,107.7906,107.8636,107.7724,107.8545,6816.0
2017-01-12 13:40:00,118.25,118.29,118.16,118.2,43307.0,107.8636,107.9001,107.7815,107.818,43307.0
2017-01-12 13:50:00,118.15,118.18,117.98,118.03,20316.0,107.7724,107.7998,107.6173,107.6629,20316.0
2017-01-12 14:00:00,118.02,118.04,117.85,117.85,22163.0,107.6538,107.6721,107.4987,107.4987,22163.0
2017-01-12 14:10:00,117.84,117.92,117.77,117.83,18611.0,107.4896,107.5626,107.4258,107.4805,18611.0
2017-01-12 14:20:00,117.83,118.04,117.82,118.02,16735.0,107.4805,107.6721,107.4714,107.6538,16735.0
2017-01-12 14:30:00,118.02,118.4,118.02,118.38,16353.0,107.6538,108.0004,107.6538,107.9822,16353.0
2017-01-12 14:40:00,118.39,118.4,118.19,118.28,23781.0,107.9913,108.0004,107.8089,107.891,23781.0
2017-01-12 14:50:00,118.28,118.34,118.26,118.32,8861.0,107.891,107.9457,107.8727,107.9275,8861.0
2017-01-12 15:00:00,118.31,118.31,118.16,118.19,7780.0,107.9183,107.9183,107.7815,107.8089,7780.0
2017-01-12 15:10:00,118.23,118.29,118.18,118.22,13680.0,107.8454,107.9001,107.7998,107.8362,13680.0
2017-01-12 15:20:00,118.23,118.39,118.23,118.36,14028.0,107.8454,107.9913,107.8454,107.9639,14028.0
2017-01-12 15:30:00,118.37,118.55,118.36,118.52,33686.0,107.9731,108.1373,107.9639,108.1099,33686.0
2017-01-12 15:40:00,118.52,118.7,118.45,118.65,35455.0,108.1099,108.2741,108.046,108.2285,35455.0
2017-01-12 15:50:00,118.66,118.71,118.57,118.65,103584.0,108.2376,108.2832,108.1555,108.2285,103584.0
2017-01-13 09:30:00,118.75,119.22,118.36,118.95,18535.0,108.3197,108.7484,107.9639,108.5021,18535.0
2017-01-13 09:40:00,118.99,119.03,118.8,118.95,13253.0,108.5386,108.5751,108.3653,108.5021,13253.0
2017-01-13 09:50:00,118.91,119.13,118.85,118.99,16004.0,108.4656,108.6663,108.4109,108.5386,16004.0
2017-01-13 10:00:00,118.99,119.08,118.93,119.03,16848.0,108.5386,108.6207,108.4839,108.5751,16848.0
2017-01-13 10:10:00,119.0,119.11,118.89,118.92,10380.0,108.5477,108.6481,108.4474,108.4748,10380.0
2017-01-13 10:20:00,118.92,119.05,118.88,118.95,13628.0,108.4748,108.5933,108.4383,108.5021,13628.0
2017-01-13 10:30:00,118.95,119.04,118.91,118.99,5893.0,108.5021,108.5842,108.4656,108.5386,5893.0
2017-01-13 10:40:00,118.98,119.12,118.96,119.09,9233.0,108.5295,108.6572,108.5112,108.6298,9233.0
2017-01-13 10:50:00,119.06,119.12,119.04,119.12,3310.0,108.6025,108.6572,108.5842,108.6572,3310.0
2017-01-13 11:00:00,119.12,119.15,118.96,119.0,6524.0,108.6572,108.6846,108.5112,108.5477,6524.0
2017-01-13 11:10:00,119.0,119.04,118.93,118.97,3579.0,108.5477,108.5842,108.4839,108.5204,3579.0
2017-01-13 11:20:00,119.01,119.04,118.96,119.04,2796.0,108.5569,108.5842,108.5112,108.5842,2796.0
2017-01-13 11:30:00,119.06,119.06,118.85,118.89,8934.0,108.6025,108.6025,108.4109,108.4474,8934.0
2017-01-13 11:40:00,118.87,118.88,118.8,118.82,3200.0,108.4292,108.4383,108.3653,108.3835,3200.0
2017-01-13 11:50:00,118.85,118.95,118.82,118.94,10190.0,108.4109,108.5021,108.3835,108.493,10190.0
2017-01-13 12:00:00,119.0,119.0,118.88,118.88,3862.0,108.5477,108.5477,108.4383,108.4383,3862.0
2017-01-13 12:10:00,118.88,118.91,118.83,118.85,2585.0,108.4383,108.4656,108.3927,108.4109,2585.0
2017-01-13 12:20:00,118.87,118.93,118.84,118.85,2458.0,108.4292,108.4839,108.4018,108.4109,2458.0
2017-01-13 12:30:00,118.87,118.92,118.86,118.86,1801.0,108.4292,108.4748,108.42,108.42,1801.0
2017-01-13 12:40:00,118.86,118.89,118.81,118.82,1558.0,108.42,108.4474,108.3744,108.3835,1558.0
2017-01-13 12:50:00,118.81,118.87,118.79,118.83,4994.0,108.3744,108.4292,108.3562,108.3927,4994.0
2017-01-13 13:00:00,118.83,118.9,118.82,118.9,2929.0,108.3927,108.4565,108.3835,108.4565,2929.0
2017-01-13 13:10:00,118.91,118.98,118.9,118.94,6227.0,108.4656,108.5295,108.4565,108.493,6227.0
2017-01-13 13:20:00,118.98,118.98,118.9,118.91,3135.0,108.5295,108.5295,108.4565,108.4656,3135.0
2017-01-13 13:30:00,118.9,118.92,118.86,118.91,1738.0,108.4565,108.4748,108.42,108.4656,1738.0
2017-01-13 13:40:00,118.9,118.9,118.8,118.84,3144.0,108.4565,108.4565,108.3653,108.4018,3144.0
2017-01-13 13:50:00,118.83,118.86,118.75,118.76,3746.0,108.3927,108.42,108.3197,108.3288,3746.0
2017-01-13 14:00:00,118.75,118.81,118.64,118.65,21997.0,108.3197,108.3744,108.2194,108.2285,21997.0
2017-01-13 14:10:00,118.65,118.65,118.43,118.6,7751.0,108.2285,108.2285,108.0278,108.1829,7751.0
2017-01-13 14:20:00,118.6,118.63,118.51,118.51,23434.0,108.1829,108.2102,108.1008,108.1008,23434.0
2017-01-13 14:30:00,118.54,118.74,118.54,118.73,5209.0,108.1281,108.3106,108.1281,108.3015,5209.0
2017-01-13 14:40:00,118.72,118.77,118.68,118.76,5366.0,108.2923,108.3379,108.2558,108.3288,5366.0
2017-01-13 14:50:00,118.77,118.81,118.7,118.77,7398.0,108.3379,108.3744,108.2741,108.3379,7398.0
2017-01-13 15:00:00,118.78,118.79,118.74,118.75,3869.0,108.3471,108.3562,108.3106,108.3197,3869.0
2017-01-13 15:10:00,118.74,118.74,118.66,118.73,7735.0,108.3106,108.3106,108.2376,108.3015,7735.0
2017-01-13 15:20:00,118.72,118.72,118.63,118.63,7552.0,108.2923,108.2923,108.2102,108.2102,7552.0
2017-01-13 15:30:00,118.63,118.66,118.56,118.63,14516.0,108.2102,108.2376,108.1464,108.2102,14516.0
2017-01-13 15:40:00,118.63,118.65,118.59,118.59,21542.0,108.2102,108.2285,108.1737,108.1737,21542.0
2017-01-13 15:50:00,118.58,118.63,118.5,118.56,61560.0,108.1646,108.2102,108.0917,108.1464,61560.0
2017-01-17 09:30:00,118.24,118.49,117.69,117.93,37633.0,107.8545,108.0825,107.3528,107.5717,37633.0
2017-01-17 09:40:00,118.01,118.29,117.98,118.02,16487.0,107.6447,107.9001,107.6173,107.6538,16487.0
2017-01-17 09:50:00,118.04,118.1,117.82,118.1,18005.0,107.6721,107.7268,107.4714,107.7268,18005.0
2017-01-17 10:00:00,118.1,118.1,117.69,117.92,23431.0,107.7268,107.7268,107.3528,107.5626,23431.0
2017-01-17 10:10:00,117.95,118.18,117.94,117.99,14937.0,107.59,107.7998,107.5808,107.6264,14937.0
2017-01-17 10:20:00,118.01,118.14,117.94,118.0,31486.0,107.6447,107.7633,107.5808,107.6356,31486.0
2017-01-17 10:30:00,117.99,118.17,117.97,118.16,8272.0,107.6264,107.7906,107.6082,107.7815,8272.0
2017-01-17 10:40:00,118.17,118.25,118.14,118.2,8400.0,107.7906,107.8636,107.7633,107.818,8400.0
2017-01-17 10:50:00,118.2,118.2,118.05,118.07,14003.0,107.818,107.818,107.6812,107.6994,14003.0
2017-01-17 11:00:00,118.07,118.07,117.96,118.07,18299.0,107.6994,107.6994,107.5991,107.6994,18299.0
2017-01-17 11:10:00,118.05,118.06,117.97,118.01,15970.0,107.6812,107.6903,107.6082,107.6447,15970.0
2017-01-17 11:20:00,118.0,118.06,117.98,118.04,7198.0,107.6356,107.6903,107.6173,107.6721,7198.0
2017-01-17 11:30:00,118.07,118.14,118.07,118.12,1834.0,107.6994,107.7633,107.6994,107.745,1834.0
2017-01-17 11:40:00,118.17,118.32,118.17,118.32,3729.0,107.7906,107.9275,107.7906,107.9275,3729.0
2017-01-17 11:50:00,118.32,118.44,118.3,118.43,1861.0,107.9275,108.0369,107.9092,108.0278,1861.0
2017-01-17 12:00:00,118.42,118.62,118.42,118.59,10249.0,108.0187,108.2011,108.0187,108.1737,10249.0
2017-01-17 12:10:00,118.6,118.68,118.55,118.63,5500.0,108.1829,108.2558,108.1373,108.2102,5500.0
2017-01-17 12:20:00,118.64,118.79,118.63,118.79,4146.0,108.2194,108.3562,108.2102,108.3562,4146.0
2017-01-17 12:30:00,118.82,118.85,118.76,118.79,6662.0,108.3835,108.4109,108.3288,108.3562,6662.0
2017-01-17 12:40:00,118.8,118.87,118.77,118.84,11431.0,108.3653,108.4292,108.3379,108.4018,11431.0
2017-01-17 12:50:00,118.85,118.86,118.81,118.84,11975.0,108.4109,108.42,108.3744,108.4018,11975.0
2017-01-17 13:00:00,118.84,118.88,118.84,118.85,10081.0,108.4018,108.4383,108.4018,108.4109,10081.0
2017-01-17 13:10:00,118.86,118.95,118.86,118.94,6559.0,108.42,108.5021,108.42,108.493,6559.0
2017-01-17 13:20:00,118.98,119.02,118.92,119.02,7056.0,108.5295,108.566,108.4748,108.566,7056.0
2017-01-17 13:30:00,119.03,119.04,118.96,118.96,4247.0,108.5751,108.5842,108.5112,108.5112,4247.0
2017-01-17 13:40:00,118.96,118.96,118.86,118.88,5870.0,108.5112,108.5112,108.42,108.4383,5870.0
2017-01-17 13:50:00,118.87,118.9,118.82,118.82,3668.0,108.4292,108.4565,108.3835,108.3835,3668.0
2017-01-17 14:00:00,118.82,118.86,118.8,118.8,5324.0,108.3835,108.42,108.3653,108.3653,5324.0
2017-01-17 14:10:00,118.8,118.81,118.71,118.71,3590.0,108.3653,108.3744,108.2832,108.2832,3590.0
2017-01-17 14:20:00,118.69,118.72,118.65,118.67,8053.0,108.265,108.2923,108.2285,108.2467,8053.0
2017-01-17 14:30:00,118.67,118.7,118.5,118.52,8359.0,108.2467,108.2741,108.0917,108.1099,8359.0
2017-01-17 14:40:00,118.53,118.59,118.5,118.55,9630.0,108.119,108.1737,108.0917,108.1373,9630.0
2017-01-17 14:50:00,118.52,118.53,118.36,118.47,8856.0,108.1099,108.119,107.9639,108.0643,8856.0
2017-01-17 15:00:00,118.51,118.51,118.39,118.39,10406.0,108.1008,108.1008,107.9913,107.9913,10406.0
2017-01-17 15:10:00,118.38,118.49,118.38,118.45,16353.0,107.9822,108.0825,107.9822,108.046,16353.0
2017-01-17 15:20:00,118.46,118.47,118.39,118.44,13104.0,108.0552,108.0643,107.9913,108.0369,13104.0
2017-01-17 15:30:00,118.44,118.63,118.42,118.59,20155.0,108.0369,108.2102,108.0187,108.1737,20155.0
2017-01-17 15:40:00,118.6,118.64,118.53,118.63,28861.0,108.1829,108.2194,108.119,108.2102,28861.0
2017-01-17 15:50:00,118.63,118.69,118.56,118.67,43517.0,108.2102,108.265,108.1464,108.2467,43517.0
2017-01-18 09:30:00,118.81,118.86,117.99,118.15,24975.0,108.3744,108.42,107.6264,107.7724,24975.0
2017-01-18 09:40:00,118.14,118.7,118.13,118.7,6799.0,107.7633,108.2741,107.7542,108.2741,6799.0
2017-01-18 09:50:00,118.7,118.7,118.55,118.63,5215.0,108.2741,108.2741,108.1373,108.2102,5215.0
2017-01-18 10:00:00,118.64,118.67,118.49,118.55,8729.0,108.2194,108.2467,108.0825,108.1373,8729.0
2017-01-18 10:10:00,118.53,118.58,118.44,118.48,8101.0,108.119,108.1646,108.0369,108.0734,8101.0
2017-01-18 10:20:00,118.48,118.72,118.44,118.71,21529.0,108.0734,108.2923,108.0369,108.2832,21529.0
2017-01-18 10:30:00,118.7,118.7,118.55,118.56,5608.0,108.2741,108.2741,108.1373,108.1464,5608.0
2017-01-18 10:40:00,118.55,118.57,118.49,118.55,27727.0,108.1373,108.1555,108.0825,108.1373,27727.0
2017-01-18 10:50:00,118.54,118.72,118.52,118.71,44327.0,108.1281,108.2923,108.1099,108.2832,44327.0
2017-01-18 11:00:00,118.71,118.8,118.65,118.78,15937.0,108.2832,108.3653,108.2285,108.3471,15937.0
2017-01-18 11:10:00,118.78,118.84,118.78,118.83,14768.0,108.3471,108.4018,108.3471,108.3927,14768.0
2017-01-18 11:20:00,118.85,118.96,118.85,118.87,11144.0,108.4109,108.5112,108.4109,108.4292,11144.0
2017-01-18 11:30:00,118.89,119.04,118.88,119.03,7598.0,108.4474,108.5842,108.4383,108.5751,7598.0
2017-01-18 11:40:00,119.03,119.07,118.97,119.02,14398.0,108.5751,108.6116,108.5204,108.566,14398.0
2017-01-18 11:50:00,119.0,119.05,118.96,119.02,9221.0,108.5477,108.5933,108.5112,108.566,9221.0
2017-01-18 12:00:00,119.0,119.01,118.93,118.93,5465.0,108.5477,108.5569,108.4839,108.4839,5465.0
2017-01-18 12:10:00,118.95,118.96,118.91,118.91,7245.0,108.5021,108.5112,108.4656,108.4656,7245.0
2017-01-18 12:20:00,118.92,118.92,118.71,118.71,8700.0,108.4748,108.4748,108.2832,108.2832,8700.0
2017-01-18 12:30:00,118.73,118.74,118.68,118.68,9485.0,108.3015,108.3106,108.2558,108.2558,9485.0
2017-01-18 12:40:00,118.69,118.74,118.69,118.71,11736.0,108.265,108.3106,108.265,108.2832,11736.0
2017-01-18 12:50:00,118.7,118.7,118.62,118.62,5770.0,108.2741,108.2741,108.2011,108.2011,5770.0
2017-01-18 13:00:00,118.63,118.72,118.62,118.72,4400.0,108.2102,108.2923,108.2011,108.2923,4400.0
2017-01-18 13:10:00,118.74,118.74,118.6,118.63,14792.0,108.3106,108.3106,108.1829,108.2102,14792.0
2017-01-18 13:20:00,118.64,118.67,118.61,118.64,5912.0,108.2194,108.2467,108.192,108.2194,5912.0
2017-01-18 13:30:00,118.65,118.77,118.64,118.77,5930.0,108.2285,108.3379,108.2194,108.3379,5930.0
2017-01-18 13:40:00,118.76,118.77,118.72,118.74,4321.0,108.3288,108.3379,108.2923,108.3106,4321.0
2017-01-18 13:50:00,118.75,118.78,118.69,118.69,6975.0,108.3197,108.3471,108.265,108.265,6975.0
2017-01-18 14:00:00,118.7,118.79,118.69,118.76,8806.0,108.2741,108.3562,108.265,108.3288,8806.0
2017-01-18 14:10:00,118.76,118.84,118.7,118.84,11089.0,108.3288,108.4018,108.2741,108.4018,11089.0
2017-01-18 14:20:00,118.85,118.93,118.85,118.93,9040.0,108.4109,108.4839,108.4109,108.4839,9040.0
2017-01-18 14:30:00,118.92,118.94,118.86,118.93,6102.0,108.4748,108.493,108.42,108.4839,6102.0
2017-01-18 14:40:00,118.95,119.0,118.93,118.94,9552.0,108.5021,108.5477,108.4839,108.493,9552.0
2017-01-18 14:50:00,118.97,119.14,118.97,119.13,12262.0,108.5204,108.6754,108.5204,108.6663,12262.0
2017-01-18 15:00:00,119.12,119.13,119.05,119.08,11294.0,108.6572,108.6663,108.5933,108.6207,11294.0
2017-01-18 15:10:00,119.08,119.19,119.07,119.15,11965.0,108.6207,108.721,108.6116,108.6846,11965.0
2017-01-18 15:20:00,119.15,119.15,119.02,119.09,10916.0,108.6846,108.6846,108.566,108.6298,10916.0
2017-01-18 15:30:00,119.1,119.11,119.0,119.11,13010.0,108.639,108.6481,108.5477,108.6481,13010.0
2017-01-18 15:40:00,119.11,119.19,119.04,119.09,24074.0,108.6481,108.721,108.5842,108.6298,24074.0
2017-01-18 15:50:00,119.09,119.19,119.07,119.09,49784.0,108.6298,108.721,108.6116,108.6298,49784.0
2017-01-19 09:30:00,118.88,119.49,118.88,119.18,16977.0,108.4383,108.9947,108.4383,108.7119,16977.0
2017-01-19 09:40:00,119.15,119.37,119.11,119.28,8056.0,108.6846,108.8852,108.6481,108.8031,8056.0
2017-01-19 09:50:00,119.21,119.27,119.17,119.22,5418.0,108.7393,108.794,108.7028,108.7484,5418.0
2017-01-19 10:00:00,119.2,119.2,118.87,118.91,13578.0,108.7302,108.7302,108.4292,108.4656,13578.0
2017-01-19 10:10:00,118.92,119.02,118.9,118.95,15149.0,108.4748,108.566,108.4565,108.5021,15149.0
2017-01-19 10:20:00,119.01,119.08,118.86,119.01,16800.0,108.5569,108.6207,108.42,108.5569,16800.0
2017-01-19 10:30:00,118.96,119.02,118.94,118.96,8470.0,108.5112,108.566,108.493,108.5112,8470.0
2017-01-19 10:40:00,118.94,119.03,118.9,118.93,19195.0,108.493,108.5751,108.4565,108.4839,19195.0
2017-01-19 10:50:00,118.97,119.01,118.92,119.0,14246.0,108.5204,108.5569,108.4748,108.5477,14246.0
2017-01-19 11:00:00,118.97,118.97,118.77,118.8,15186.0,108.5204,108.5204,108.3379,108.3653,15186.0
2017-01-19 11:10:00,118.78,118.84,118.71,118.8,13988.0,108.3471,108.4018,108.2832,108.3653,13988.0
2017-01-19 11:20:00,118.82,118.83,118.69,118.78,10889.0,108.3835,108.3927,108.265,108.3471,10889.0
2017-01-19 11:30:00,118.77,118.78,118.69,118.7,5255.0,108.3379,108.3471,108.265,108.2741,5255.0
2017-01-19 11:40:00,118.68,118.73,118.62,118.7,7216.0,108.2558,108.3015,108.2011,108.2741,7216.0
2017-01-19 11:50:00,118.7,118.74,118.67,118.72,8358.0,108.2741,108.3106,108.2467,108.2923,8358.0
2017-01-19 12:00:00,118.72,118.78,118.66,118.7,15013.0,108.2923,108.3471,108.2376,108.2741,15013.0
2017-01-19 12:10:00,118.72,118.75,118.66,118.68,6110.0,108.2923,108.3197,108.2376,108.2558,6110.0
2017-01-19 12:20:00,118.68,118.73,118.66,118.73,8488.0,108.2558,108.3015,108.2376,108.3015,8488.0
2017-01-19 12:30:00,118.71,118.77,118.7,118.72,4972.0,108.2832,108.3379,108.2741,108.2923,4972.0
2017-01-19 12:40:00,118.71,118.73,118.66,118.7,10454.0,108.2832,108.3015,108.2376,108.2741,10454.0
2017-01-19 12:50:00,118.73,118.82,118.73,118.73,4989.0,108.3015,108.3835,108.3015,108.3015,4989.0
2017-01-19 13:00:00,118.73,118.77,118.7,118.75,6510.0,108.3015,108.3379,108.2741,108.3197,6510.0
2017-01-19 13:10:00,118.78,118.82,118.69,118.72,4630.0,108.3471,108.3835,108.265,108.2923,4630.0
2017-01-19 13:20:00,118.74,118.78,118.7,118.76,3365.0,108.3106,108.3471,108.2741,108.3288,3365.0
2017-01-19 13:30:00,118.74,118.81,118.7,118.76,4999.0,108.3106,108.3744,108.2741,108.3288,4999.0
2017-01-19 13:40:00,118.79,118.8,118.71,118.72,4092.0,108.3562,108.3653,108.2832,108.2923,4092.0
2017-01-19 13:50:00,118.74,118.77,118.69,118.74,23055.0,108.3106,108.3379,108.265,108.3106,23055.0
2017-01-19 14:00:00,118.71,118.75,118.57,118.59,33534.0,108.2832,108.3197,108.1555,108.1737,33534.0
2017-01-19 14:10:00,118.61,118.63,118.51,118.52,16717.0,108.192,108.2102,108.1008,108.1099,16717.0
2017-01-19 14:20:00,118.49,118.73,118.46,118.73,9404.0,108.0825,108.3015,108.0552,108.3015,9404.0
2017-01-19 14:30:00,118.72,118.75,118.67,118.7,10762.0,108.2923,108.3197,108.2467,108.2741,10762.0
2017-01-19 14:40:00,118.69,118.86,118.66,118.74,13104.0,108.265,108.42,108.2376,108.3106,13104.0
2017-01-19 14:50:00,118.72,118.83,118.7,118.81,16061.0,108.2923,108.3927,108.2741,108.3744,16061.0
2017-01-19 15:00:00,118.82,118.85,118.73,118.76,17295.0,108.3835,108.4109,108.3015,108.3288,17295.0
2017-01-19 15:10:00,118.77,119.02,118.74,118.97,16988.0,108.3379,108.566,108.3106,108.5204,16988.0
2017-01-19 15:20:00,118.98,119.02,118.93,118.96,14935.0,108.5295,108.566,108.4839,108.5112,14935.0
2017-01-19 15:30:00,118.95,118.99,118.82,118.84,19274.0,108.5021,108.5386,108.3835,108.4018,19274.0
2017-01-19 15:40:00,118.84,118.85,118.74,118.76,23737.0,108.4018,108.4109,108.3106,108.3288,23737.0
2017-01-19 15:50:00,118.76,118.9,118.76,118.83,45830.0,108.3288,108.4565,108.3288,108.3927,45830.0
2017-01-20 09:30:00,119.15,119.56,119.01,119.19,125447.0,108.6846,109.0585,108.5569,108.721,125447.0
2017-01-20 09:40:00,119.19,119.22,118.88,119.04,18583.0,108.721,108.7484,108.4383,108.5842,18583.0
2017-01-20 09:50:00,119.01,119.08,118.84,119.01,9715.0,108.5569,108.6207,108.4018,108.5569,9715.0
2017-01-20 10:00:00,119.01,119.02,118.8,118.97,11800.0,108.5569,108.566,108.3653,108.5204,11800.0
2017-01-20 10:10:00,118.99,119.06,118.87,118.89,7675.0,108.5386,108.6025,108.4292,108.4474,7675.0
2017-01-20 10:20:00,118.84,118.91,118.59,118.64,22569.0,108.4018,108.4656,108.1737,108.2194,22569.0
2017-01-20 10:30:00,118.61,118.85,118.61,118.67,22729.0,108.192,108.4109,108.192,108.2467,22729.0
2017-01-20 10:40:00,118.65,118.8,118.61,118.67,14875.0,108.2285,108.3653,108.192,108.2467,14875.0
2017-01-20 10:50:00,118.64,118.75,118.62,118.73,4135.0,108.2194,108.3197,108.2011,108.3015,4135.0
2017-01-20 11:00:00,118.73,118.77,118.65,118.65,8516.0,108.3015,108.3379,108.2285,108.2285,8516.0
2017-01-20 11:10:00,118.66,118.7,118.62,118.7,6143.0,108.2376,108.2741,108.2011,108.2741,6143.0
2017-01-20 11:20:00,118.7,118.72,118.62,118.62,8346.0,108.2741,108.2923,108.2011,108.2011,8346.0
2017-01-20 11:30:00,118.65,118.76,118.63,118.68,14138.0,108.2285,108.3288,108.2102,108.2558,14138.0
2017-01-20 11:40:00,118.7,118.81,118.62,118.62,15271.0,108.2741,108.3744,108.2011,108.2011,15271.0
2017-01-20 11:50:00,118.61,118.71,118.57,118.71,3645.0,108.192,108.2832,108.1555,108.2832,3645.0
2017-01-20 12:00:00,118.71,118.71,118.3,118.56,9040.0,108.2832,108.2832,107.9092,108.1464,9040.0
2017-01-20 12:10:00,118.53,118.61,118.37,118.55,37661.0,108.119,108.192,107.9731,108.1373,37661.0
2017-01-20 12:20:00,118.54,118.54,118.22,118.25,7106.0,108.1281,108.1281,107.8362,107.8636,7106.0
2017-01-20 12:30:00,118.23,118.28,118.14,118.18,5219.0,107.8454,107.891,107.7633,107.7998,5219.0
2017-01-20 12:40:00,118.17,118.23,118.09,118.11,11803.0,107.7906,107.8454,107.7177,107.7359,11803.0
2017-01-20 12:50:00,118.09,118.13,117.97,117.99,17136.0,107.7177,107.7542,107.6082,107.6264,17136.0
2017-01-20 13:00:00,118.0,118.14,117.99,118.14,14745.0,107.6356,107.7633,107.6264,107.7633,14745.0
2017-01-20 13:10:00,118.15,118.23,118.06,118.09,8031.0,107.7724,107.8454,107.6903,107.7177,8031.0
2017-01-20 13:20:00,118.09,118.13,117.95,117.95,13295.0,107.7177,107.7542,107.59,107.59,13295.0
2017-01-20 13:30:00,117.97,117.98,117.86,117.87,29308.0,107.6082,107.6173,107.5079,107.517,29308.0
2017-01-20 13:40:00,117.88,117.92,117.8,117.8,16972.0,107.5261,107.5626,107.4531,107.4531,16972.0
2017-01-20 13:50:00,117.79,117.95,117.78,117.87,18799.0,107.444,107.59,107.4349,107.517,18799.0
2017-01-20 14:00:00,117.89,118.0,117.88,117.97,13342.0,107.5352,107.6356,107.5261,107.6082,13342.0
2017-01-20 14:10:00,117.97,118.0,117.84,117.85,18786.0,107.6082,107.6356,107.4896,107.4987,18786.0
2017-01-20 14:20:00,117.85,117.85,117.65,117.67,33127.0,107.4987,107.4987,107.3163,107.3346,33127.0
2017-01-20 14:30:00,117.69,117.88,117.67,117.67,18555.0,107.3528,107.5261,107.3346,107.3346,18555.0
2017-01-20 14:40:00,117.68,117.76,117.63,117.66,25980.0,107.3437,107.4167,107.2981,107.3254,25980.0
2017-01-20 14:50:00,117.68,117.71,117.55,117.56,30531.0,107.3437,107.371,107.2251,107.2342,30531.0
2017-01-20 15:00:00,117.56,117.97,117.55,117.95,30724.0,107.2342,107.6082,107.2251,107.59,30724.0
2017-01-20 15:10:00,117.96,118.09,117.85,117.85,32697.0,107.5991,107.7177,107.4987,107.4987,32697.0
2017-01-20 15:20:00,117.86,117.86,117.73,117.77,52690.0,107.5079,107.5079,107.3893,107.4258,52690.0
2017-01-20 15:30:00,117.78,118.2,117.73,118.1,44040.0,107.4349,107.818,107.3893,107.7268,44040.0
2017-01-20 15:40:00,118.1,118.3,118.05,118.25,75826.0,107.7268,107.9092,107.6812,107.8636,75826.0
2017-01-20 15:50:00,118.24,118.42,118.24,118.4,82339.0,107.8545,108.0187,107.8545,108.0004,82339.0
2017-01-23 09:30:00,118.32,118.66,118.28,118.58,20571.0,107.9275,108.2376,107.891,108.1646,20571.0
2017-01-23 09:40:00,118.6,118.75,118.46,118.47,21031.0,108.1829,108.3197,108.0552,108.0643,21031.0
2017-01-23 09:50:00,118.5,118.75,118.31,118.65,14467.0,108.0917,108.3197,107.9183,108.2285,14467.0
2017-01-23 10:00:00,118.65,118.68,118.43,118.5,40121.0,108.2285,108.2558,108.0278,108.0917,40121.0
2017-01-23 10:10:00,118.49,118.63,118.43,118.43,10602.0,108.0825,108.2102,108.0278,108.0278,10602.0
2017-01-23 10:20:00,118.41,118.47,118.31,118.31,14165.0,108.0096,108.0643,107.9183,107.9183,14165.0
2017-01-23 10:30:00,118.3,118.32,118.1,118.26,7652.0,107.9092,107.9275,107.7268,107.8727,7652.0
2017-01-23 10:40:00,118.26,118.4,118.23,118.29,33559.0,107.8727,108.0004,107.8454,107.9001,33559.0
2017-01-23 10:50:00,118.3,118.41,118.29,118.4,4550.0,107.9092,108.0096,107.9001,108.0004,4550.0
2017-01-23 11:00:00,118.38,118.47,118.34,118.46,7511.0,107.9822,108.0643,107.9457,108.0552,7511.0
2017-01-23 11:10:00,118.46,118.53,118.46,118.49,30023.0,108.0552,108.119,108.0552,108.0825,30023.0
2017-01-23 11:20:00,118.49,118.61,118.44,118.61,43850.0,108.0825,108.192,108.0369,108.192,43850.0
2017-01-23 11:30:00,118.61,118.75,118.61,118.7,7510.0,108.192,108.3197,108.192,108.2741,7510.0
2017-01-23 11:40:00,118.7,118.7,118.45,118.48,6113.0,108.2741,108.2741,108.046,108.0734,6113.0
2017-01-23 11:50:00,118.45,118.55,118.44,118.52,3181.0,108.046,108.1373,108.0369,108.1099,3181.0
2017-01-23 12:00:00,118.55,118.56,118.47,118.55,9301.0,108.1373,108.1464,108.0643,108.1373,9301.0
2017-01-23 12:10:00,118.55,118.7,118.52,118.7,6081.0,108.1373,108.2741,108.1099,108.2741,6081.0
2017-01-23 12:20:00,118.71,118.76,118.66,118.72,11147.0,108.2832,108.3288,108.2376,108.2923,11147.0
2017-01-23 12:30:00,118.75,118.89,118.7,118.85,46751.0,108.3197,108.4474,108.2741,108.4109,46751.0
2017-01-23 12:40:00,118.83,118.86,118.71,118.74,9576.0,108.3927,108.42,108.2832,108.3106,9576.0
2017-01-23 12:50:00,118.75,118.75,118.71,118.73,6030.0,108.3197,108.3197,108.2832,108.3015,6030.0
2017-01-23 13:00:00,118.73,118.73,118.64,118.65,3657.0,108.3015,108.3015,108.2194,108.2285,3657.0
2017-01-23 13:10:00,118.61,118.61,118.54,118.54,3461.0,108.192,108.192,108.1281,108.1281,3461.0
2017-01-23 13:20:00,118.57,118.58,118.46,118.52,4602.0,108.1555,108.1646,108.0552,108.1099,4602.0
2017-01-23 13:30:00,118.53,118.75,118.49,118.72,6833.0,108.119,108.3197,108.0825,108.2923,6833.0
2017-01-23 13:40:00,118.74,118.74,118.61,118.62,6296.0,108.3106,108.3106,108.192,108.2011,6296.0
2017-01-23 13:50:00,118.6,118.6,118.5,118.59,6797.0,108.1829,108.1829,108.0917,108.1737,6797.0
2017-01-23 14:00:00,118.61,118.63,118.57,118.61,7824.0,108.192,108.2102,108.1555,108.192,7824.0
2017-01-23 14:10:00,118.59,118.66,118.59,118.64,12300.0,108.1737,108.2376,108.1737,108.2194,12300.0
2017-01-23 14:20:00,118.64,118.87,118.63,118.87,18202.0,108.2194,108.4292,108.2102,108.4292,18202.0
2017-01-23 14:30:00,118.86,118.96,118.85,118.93,14209.0,108.42,108.5112,108.4109,108.4839,14209.0
2017-01-23 14:40:00,118.95,119.05,118.94,119.0,10371.0,108.5021,108.5933,108.493,108.5477,10371.0
2017-01-23 14:50:00,119.0,119.08,118.95,119.06,8737.0,108.5477,108.6207,108.5021,108.6025,8737.0
2017-01-23 15:00:00,119.04,119.07,118.92,118.93,12060.0,108.5842,108.6116,108.4748,108.4839,12060.0
2017-01-23 15:10:00,118.95,119.05,118.9,119.04,21114.0,108.5021,108.5933,108.4565,108.5842,21114.0
2017-01-23 15:20:00,119.03,119.19,119.03,119.15,19615.0,108.5751,108.721,108.5751,108.6846,19615.0
2017-01-23 15:30:00,119.15,119.17,119.1,119.12,28546.0,108.6846,108.7028,108.639,108.6572,28546.0
2017-01-23 15:40:00,119.11,119.37,119.09,119.35,65809.0,108.6481,108.8852,108.6298,108.867,65809.0
2017-01-23 15:50:00,119.35,119.42,119.32,119.35,98353.0,108.867,108.9308,108.8396,108.867,98353.0
2017-01-24 09:30:00,119.85,119.99,119.4,119.78,20362.0,109.3231,109.4508,108.9126,109.2592,20362.0
2017-01-24 09:40:00,119.8,119.95,119.73,119.91,7563.0,109.2775,109.4143,109.2136,109.3778,7563.0
2017-01-24 09:50:00,119.9,120.13,119.9,119.98,28686.0,109.3687,109.5785,109.3687,109.4417,28686.0
2017-01-24 10:00:00,119.99,120.0,119.9,119.94,10122.0,109.4508,109.4599,109.3687,109.4052,10122.0
2017-01-24 10:10:00,119.93,120.23,119.93,120.11,9574.0,109.3961,109.6697,109.3961,109.5602,9574.0
2017-01-24 10:20:00,120.11,120.24,120.11,120.15,7030.0,109.5602,109.6788,109.5602,109.5967,7030.0
2017-01-24 10:30:00,120.12,120.25,120.11,120.24,12343.0,109.5694,109.6879,109.5602,109.6788,12343.0
2017-01-24 10:40:00,120.23,120.25,120.12,120.2,9234.0,109.6697,109.6879,109.5694,109.6423,9234.0
2017-01-24 10:50:00,120.2,120.34,120.16,120.28,14351.0,109.6423,109.77,109.6058,109.7153,14351.0
2017-01-24 11:00:00,120.29,120.44,120.24,120.41,12264.0,109.7244,109.8613,109.6788,109.8339,12264.0
2017-01-24 11:10:00,120.4,120.44,120.36,120.4,11428.0,109.8248,109.8613,109.7883,109.8248,11428.0
2017-01-24 11:20:00,120.4,120.44,120.27,120.34,14750.0,109.8248,109.8613,109.7062,109.77,14750.0
2017-01-24 11:30:00,120.34,120.43,120.33,120.4,15648.0,109.77,109.8521,109.7609,109.8248,15648.0
2017-01-24 11:40:00,120.37,120.48,120.37,120.48,5074.0,109.7974,109.8977,109.7974,109.8977,5074.0
2017-01-24 11:50:00,120.47,120.49,120.35,120.38,6741.0,109.8886,109.9069,109.7792,109.8065,6741.0
2017-01-24 12:00:00,120.38,120.4,120.23,120.25,16241.0,109.8065,109.8248,109.6697,109.6879,16241.0
2017-01-24 12:10:00,120.28,120.42,120.23,120.36,11828.0,109.7153,109.843,109.6697,109.7883,11828.0
2017-01-24 12:20:00,120.36,120.49,120.34,120.49,6220.0,109.7883,109.9069,109.77,109.9069,6220.0
2017-01-24 12:30:00,120.48,120.57,120.48,120.54,7281.0,109.8977,109.9798,109.8977,109.9525,7281.0
2017-01-24 12:40:00,120.54,120.66,120.52,120.53,5914.0,109.9525,110.0619,109.9342,109.9433,5914.0
2017-01-24 12:50:00,120.55,120.6,120.46,120.46,9393.0,109.9616,110.0072,109.8795,109.8795,9393.0
2017-01-24 13:00:00,120.5,120.84,120.48,120.8,7267.0,109.916,110.2261,109.8977,110.1896,7267.0
2017-01-24 13:10:00,120.81,120.83,120.71,120.79,19197.0,110.1988,110.217,110.1075,110.1805,19197.0
2017-01-24 13:20:00,120.8,120.87,120.78,120.87,11832.0,110.1896,110.2535,110.1714,110.2535,11832.0
2017-01-24 13:30:00,120.88,120.99,120.87,120.96,11179.0,110.2626,110.3629,110.2535,110.3356,11179.0
2017-01-24 13:40:00,120.96,121.0,120.9,120.95,15769.0,110.3356,110.3721,110.2809,110.3265,15769.0
2017-01-24 13:50:00,120.97,120.99,120.95,120.95,6671.0,110.3447,110.3629,110.3265,110.3265,6671.0
2017-01-24 14:00:00,120.95,121.03,120.92,121.02,11609.0,110.3265,110.3994,110.2991,110.3903,11609.0
2017-01-24 14:10:00,121.01,121.09,120.91,121.08,10386.0,110.3812,110.4542,110.29,110.445,10386.0
2017-01-24 14:20:00,121.08,121.09,120.92,120.99,36537.0,110.445,110.4542,110.2991,110.3629,36537.0
2017-01-24 14:30:00,121.01,121.35,120.98,121.3,60244.0,110.3812,110.6913,110.3538,110.6457,60244.0
2017-01-24 14:40:00,121.3,121.73,121.28,121.71,107984.0,110.6457,111.0379,110.6275,111.0197,107984.0
2017-01-24 14:50:00,121.68,121.92,121.65,121.87,48622.0,110.9923,111.2113,110.965,111.1657,48622.0
2017-01-24 15:00:00,121.85,122.0,121.66,121.75,107712.0,111.1474,111.2842,110.9741,111.0562,107712.0
2017-01-24 15:10:00,121.75,121.8,121.69,121.75,16801.0,111.0562,111.1018,111.0015,111.0562,16801.0
2017-01-24 15:20:00,121.71,121.87,121.7,121.78,31430.0,111.0197,111.1657,111.0106,111.0836,31430.0
2017-01-24 15:30:00,121.76,121.85,121.69,121.73,63108.0,111.0653,111.1474,111.0015,111.0379,63108.0
2017-01-24 15:40:00,121.73,121.82,121.67,121.77,48531.0,111.0379,111.12,110.9832,111.0744,48531.0
2017-01-24 15:50:00,121.77,121.78,121.58,121.65,78779.0,111.0744,111.0836,110.9011,110.965,78779.0
2017-01-25 09:30:00,121.71,121.93,121.6,121.72,42134.0,111.0197,111.2204,110.9194,111.0288,42134.0
2017-01-25 09:40:00,121.83,121.96,121.75,121.76,19509.0,111.1292,111.2477,111.0562,111.0653,19509.0
2017-01-25 09:50:00,121.73,121.9,121.61,121.81,18039.0,111.0379,111.193,110.9285,111.1109,18039.0
2017-01-25 10:00:00,121.85,121.97,121.75,121.89,17273.0,111.1474,111.2569,111.0562,111.1839,17273.0
2017-01-25 10:10:00,121.91,121.96,121.8,121.9,25064.0,111.2021,111.2477,111.1018,111.193,25064.0
2017-01-25 10:20:00,121.84,121.86,121.69,121.76,18835.0,111.1383,111.1565,111.0015,111.0653,18835.0
2017-01-25 10:30:00,121.74,122.0,121.72,121.94,56813.0,111.0471,111.2842,111.0288,111.2295,56813.0
2017-01-25 10:40:00,121.93,121.98,121.77,121.8,10223.0,111.2204,111.266,111.0744,111.1018,10223.0
2017-01-25 10:50:00,121.84,121.92,121.77,121.77,9909.0,111.1383,111.2113,111.0744,111.0744,9909.0
2017-01-25 11:00:00,121.79,121.99,121.77,121.93,14534.0,111.0927,111.2751,111.0744,111.2204,14534.0
2017-01-25 11:10:00,121.93,122.0,121.86,121.97,14946.0,111.2204,111.2842,111.1565,111.2569,14946.0
2017-01-25 11:20:00,121.92,122.04,121.92,122.01,18371.0,111.2113,111.3207,111.2113,111.2934,18371.0
2017-01-25 11:30:00,121.95,121.97,121.78,121.78,10772.0,111.2386,111.2569,111.0836,111.0836,10772.0
2017-01-25 11:40:00,121.83,121.88,121.72,121.76,12239.0,111.1292,111.1748,111.0288,111.0653,12239.0
2017-01-25 11:50:00,121.71,121.84,121.57,121.69,10015.0,111.0197,111.1383,110.892,111.0015,10015.0
2017-01-25 12:00:00,121.71,121.76,121.64,121.72,12728.0,111.0197,111.0653,110.9559,111.0288,12728.0
2017-01-25 12:10:00,121.7,121.76,121.64,121.67,16254.0,111.0106,111.0653,110.9559,110.9832,16254.0
2017-01-25 12:20:00,121.69,121.84,121.63,121.82,16306.0,111.0015,111.1383,110.9467,111.12,16306.0
2017-01-25 12:30:00,121.8,121.83,121.75,121.79,13896.0,111.1018,111.1292,111.0562,111.0927,13896.0
2017-01-25 12:40:00,121.76,121.86,121.7,121.75,23200.0,111.0653,111.1565,111.0106,111.0562,23200.0
2017-01-25 12:50:00,121.73,121.89,121.69,121.89,11012.0,111.0379,111.1839,111.0015,111.1839,11012.0
2017-01-25 13:00:00,121.89,121.91,121.78,121.84,10050.0,111.1839,111.2021,111.0836,111.1383,10050.0
2017-01-25 13:10:00,121.84,121.95,121.8,121.93,23967.0,111.1383,111.2386,111.1018,111.2204,23967.0
2017-01-25 13:20:00,121.94,121.97,121.91,121.92,13327.0,111.2295,111.2569,111.2021,111.2113,13327.0
2017-01-25 13:30:00,121.92,121.94,121.82,121.93,15195.0,111.2113,111.2295,111.12,111.2204,15195.0
2017-01-25 13:40:00,121.92,121.99,121.88,121.98,8311.0,111.2113,111.2751,111.1748,111.266,8311.0
2017-01-25 13:50:00,121.96,122.1,121.96,122.05,14341.0,111.2477,111.3755,111.2477,111.3298,14341.0
2017-01-25 14:00:00,122.02,122.13,122.0,122.12,9458.0,111.3025,111.4028,111.2842,111.3937,9458.0
2017-01-25 14:10:00,122.14,122.14,122.03,122.07,9700.0,111.4119,111.4119,111.3116,111.3481,9700.0
2017-01-25 14:20:00,122.07,122.25,122.04,122.21,9811.0,111.3481,111.5123,111.3207,111.4758,9811.0
2017-01-25 14:30:00,122.22,122.26,122.13,122.2,8633.0,111.4849,111.5214,111.4028,111.4667,8633.0
2017-01-25 14:40:00,122.22,122.23,122.07,122.11,11839.0,111.4849,111.494,111.3481,111.3846,11839.0
2017-01-25 14:50:00,122.13,122.21,122.11,122.16,12700.0,111.4028,111.4758,111.3846,111.4302,12700.0
2017-01-25 15:00:00,122.17,122.21,122.08,122.14,18196.0,111.4393,111.4758,111.3572,111.4119,18196.0
2017-01-25 15:10:00,122.14,122.35,122.11,122.11,12471.0,111.4119,111.6035,111.3846,111.3846,12471.0
2017-01-25 15:20:00,122.1,122.2,122.06,122.2,15824.0,111.3755,111.4667,111.339,111.4667,15824.0
2017-01-25 15:30:00,122.19,122.28,122.18,122.23,25740.0,111.4575,111.5396,111.4484,111.494,25740.0
2017-01-25 15:40:00,122.25,122.46,122.22,122.46,46118.0,111.5123,111.7038,111.4849,111.7038,46118.0
2017-01-25 15:50:00,122.46,122.54,122.43,122.49,111981.0,111.7038,111.7768,111.6765,111.7312,111981.0
2017-01-26 09:30:00,122.64,122.64,121.77,121.97,30908.0,111.868,111.868,111.0744,111.2569,30908.0
2017-01-26 09:40:00,121.97,121.97,121.62,121.72,20594.0,111.2569,111.2569,110.9376,111.0288,20594.0
2017-01-26 09:50:00,121.71,121.82,121.55,121.6,11846.0,111.0197,111.12,110.8738,110.9194,11846.0
2017-01-26 10:00:00,121.59,121.84,121.52,121.78,17260.0,110.9102,111.1383,110.8464,111.0836,17260.0
2017-01-26 10:10:00,121.74,121.85,121.59,121.68,16134.0,111.0471,111.1474,110.9102,110.9923,16134.0
2017-01-26 10:20:00,121.75,121.78,121.45,121.46,12388.0,111.0562,111.0836,110.7825,110.7917,12388.0
2017-01-26 10:30:00,121.5,121.53,121.43,121.48,21587.0,110.8282,110.8555,110.7643,110.8099,21587.0
2017-01-26 10:40:00,121.49,121.49,120.85,120.85,22539.0,110.819,110.819,110.2352,110.2352,22539.0
2017-01-26 10:50:00,120.84,121.1,120.69,121.1,41582.0,110.2261,110.4633,110.0893,110.4633,41582.0
2017-01-26 11:00:00,121.04,121.1,120.95,121.08,20158.0,110.4086,110.4633,110.3265,110.445,20158.0
2017-01-26 11:10:00,121.08,121.44,121.08,121.32,23007.0,110.445,110.7734,110.445,110.664,23007.0
2017-01-26 11:20:00,121.28,121.28,121.04,121.12,6210.0,110.6275,110.6275,110.4086,110.4815,6210.0
2017-01-26 11:30:00,121.08,121.18,121.02,121.12,5250.0,110.445,110.5363,110.3903,110.4815,5250.0
2017-01-26 11:40:00,121.14,121.19,121.1,121.11,5354.0,110.4998,110.5454,110.4633,110.4724,5354.0
2017-01-26 11:50:00,121.09,121.11,121.02,121.04,4660.0,110.4542,110.4724,110.3903,110.4086,4660.0
2017-01-26 12:00:00,121.03,121.07,120.94,121.0,9171.0,110.3994,110.4359,110.3173,110.3721,9171.0
2017-01-26 12:10:00,121.01,121.03,120.93,120.93,6294.0,110.3812,110.3994,110.3082,110.3082,6294.0
2017-01-26 12:20:00,120.92,120.92,120.68,120.68,9679.0,110.2991,110.2991,110.0802,110.0802,9679.0
2017-01-26 12:30:00,120.7,120.76,120.65,120.69,12740.0,110.0984,110.1531,110.0528,110.0893,12740.0
2017-01-26 12:40:00,120.66,120.68,120.6,120.68,8035.0,110.0619,110.0802,110.0072,110.0802,8035.0
2017-01-26 12:50:00,120.68,120.74,120.63,120.66,6162.0,110.0802,110.1349,110.0346,110.0619,6162.0
2017-01-26 13:00:00,120.63,120.64,120.58,120.61,5633.0,110.0346,110.0437,109.989,110.0163,5633.0
2017-01-26 13:10:00,120.6,120.68,120.59,120.63,8230.0,110.0072,110.0802,109.9981,110.0346,8230.0
2017-01-26 13:20:00,120.63,120.66,120.57,120.61,10887.0,110.0346,110.0619,109.9798,110.0163,10887.0
2017-01-26 13:30:00,120.63,120.84,120.63,120.84,8532.0,110.0346,110.2261,110.0346,110.2261,8532.0
2017-01-26 13:40:00,120.86,120.89,120.77,120.87,15107.0,110.2444,110.2717,110.1623,110.2535,15107.0
2017-01-26 13:50:00,120.89,120.91,120.79,120.89,6326.0,110.2717,110.29,110.1805,110.2717,6326.0
2017-01-26 14:00:00,120.89,120.89,120.74,120.79,12038.0,110.2717,110.2717,110.1349,110.1805,12038.0
2017-01-26 14:10:00,120.79,120.93,120.78,120.93,8416.0,110.1805,110.3082,110.1714,110.3082,8416.0
2017-01-26 14:20:00,120.91,121.0,120.84,120.99,12209.0,110.29,110.3721,110.2261,110.3629,12209.0
2017-01-26 14:30:00,120.99,121.0,120.9,120.93,13711.0,110.3629,110.3721,110.2809,110.3082,13711.0
2017-01-26 14:40:00,120.91,120.95,120.89,120.89,14898.0,110.29,110.3265,110.2717,110.2717,14898.0
2017-01-26 14:50:00,120.9,120.9,120.8,120.8,6547.0,110.2809,110.2809,110.1896,110.1896,6547.0
2017-01-26 15:00:00,120.78,120.79,120.63,120.73,42403.0,110.1714,110.1805,110.0346,110.1258,42403.0
2017-01-26 15:10:00,120.73,120.79,120.63,120.79,24128.0,110.1258,110.1805,110.0346,110.1805,24128.0
2017-01-26 15:20:00,120.77,120.94,120.77,120.89,15387.0,110.1623,110.3173,110.1623,110.2717,15387.0
2017-01-26 15:30:00,120.9,120.93,120.84,120.86,24643.0,110.2809,110.3082,110.2261,110.2444,24643.0
2017-01-26 15:40:00,120.85,120.89,120.75,120.89,60976.0,110.2352,110.2717,110.144,110.2717,60976.0
2017-01-26 15:50:00,120.91,121.02,120.83,120.96,67901.0,110.29,110.3903,110.217,110.3356,67901.0
2017-01-27 09:30:00,120.78,121.27,120.43,120.53,31982.0,110.1714,110.6184,109.8521,109.9433,31982.0
2017-01-27 09:40:00,120.64,120.77,120.53,120.68,13153.0,110.0437,110.1623,109.9433,110.0802,13153.0
2017-01-27 09:50:00,120.71,120.94,120.65,120.92,12395.0,110.1075,110.3173,110.0528,110.2991,12395.0
2017-01-27 10:00:00,120.88,120.98,120.64,120.75,9273.0,110.2626,110.3538,110.0437,110.144,9273.0
2017-01-27 10:10:00,120.73,120.91,120.71,120.88,7545.0,110.1258,110.29,110.1075,110.2626,7545.0
2017-01-27 10:20:00,120.92,120.97,120.78,120.82,4459.0,110.2991,110.3447,110.1714,110.2079,4459.0
2017-01-27 10:30:00,120.77,120.96,120.77,120.87,7655.0,110.1623,110.3356,110.1623,110.2535,7655.0
2017-01-27 10:40:00,120.86,120.94,120.82,120.85,8861.0,110.2444,110.3173,110.2079,110.2352,8861.0
2017-01-27 10:50:00,120.8,120.87,120.71,120.77,8506.0,110.1896,110.2535,110.1075,110.1623,8506.0
2017-01-27 11:00:00,120.79,120.79,120.55,120.67,20755.0,110.1805,110.1805,109.9616,110.0711,20755.0
2017-01-27 11:10:00,120.68,120.75,120.66,120.74,11407.0,110.0802,110.144,110.0619,110.1349,11407.0
2017-01-27 11:20:00,120.76,120.9,120.72,120.83,8145.0,110.1531,110.2809,110.1167,110.217,8145.0
2017-01-27 11:30:00,120.83,120.97,120.82,120.97,6023.0,110.217,110.3447,110.2079,110.3447,6023.0
2017-01-27 11:40:00,120.92,120.97,120.8,120.8,9259.0,110.2991,110.3447,110.1896,110.1896,9259.0
2017-01-27 11:50:00,120.82,121.0,120.79,120.93,11272.0,110.2079,110.3721,110.1805,110.3082,11272.0
2017-01-27 12:00:00,120.98,121.14,120.95,120.95,8438.0,110.3538,110.4998,110.3265,110.3265,8438.0
2017-01-27 12:10:00,120.98,121.04,120.98,121.0,9158.0,110.3538,110.4086,110.3538,110.3721,9158.0
2017-01-27 12:20:00,120.99,121.08,120.97,121.01,8976.0,110.3629,110.445,110.3447,110.3812,8976.0
2017-01-27 12:30:00,120.97,121.07,120.95,121.01,8796.0,110.3447,110.4359,110.3265,110.3812,8796.0
2017-01-27 12:40:00,121.01,121.01,120.83,120.99,8175.0,110.3812,110.3812,110.217,110.3629,8175.0
2017-01-27 12:50:00,120.98,121.16,120.98,121.14,6900.0,110.3538,110.518,110.3538,110.4998,6900.0
2017-01-27 13:00:00,121.14,121.15,120.97,121.0,7383.0,110.4998,110.5089,110.3447,110.3721,7383.0
2017-01-27 13:10:00,121.04,121.04,120.91,121.03,9243.0,110.4086,110.4086,110.29,110.3994,9243.0
2017-01-27 13:20:00,121.03,121.11,120.98,121.11,5767.0,110.3994,110.4724,110.3538,110.4724,5767.0
2017-01-27 13:30:00,121.11,121.2,121.11,121.13,8794.0,110.4724,110.5545,110.4724,110.4906,8794.0
2017-01-27 13:40:00,121.14,121.37,121.14,121.33,12526.0,110.4998,110.7096,110.4998,110.6731,12526.0
2017-01-27 13:50:00,121.32,121.37,121.26,121.29,12219.0,110.664,110.7096,110.6092,110.6366,12219.0
2017-01-27 14:00:00,121.26,121.31,121.22,121.25,11797.0,110.6092,110.6548,110.5727,110.6001,11797.0
2017-01-27 14:10:00,121.26,121.28,121.23,121.28,10109.0,110.6092,110.6275,110.5819,110.6275,10109.0
2017-01-27 14:20:00,121.28,121.39,121.25,121.35,10739.0,110.6275,110.7278,110.6001,110.6913,10739.0
2017-01-27 14:30:00,121.32,121.4,121.32,121.4,9517.0,110.664,110.7369,110.664,110.7369,9517.0
2017-01-27 14:40:00,121.41,121.51,121.35,121.41,16082.0,110.7461,110.8373,110.6913,110.7461,16082.0
2017-01-27 14:50:00,121.41,121.51,121.38,121.43,8694.0,110.7461,110.8373,110.7187,110.7643,8694.0
2017-01-27 15:00:00,121.41,121.43,121.37,121.43,8973.0,110.7461,110.7643,110.7096,110.7643,8973.0
2017-01-27 15:10:00,121.42,121.47,121.39,121.39,13870.0,110.7552,110.8008,110.7278,110.7278,13870.0
2017-01-27 15:20:00,121.41,121.43,121.3,121.31,11111.0,110.7461,110.7643,110.6457,110.6548,11111.0
2017-01-27 15:30:00,121.3,121.39,121.27,121.3,18101.0,110.6457,110.7278,110.6184,110.6457,18101.0
2017-01-27 15:40:00,121.3,121.3,121.23,121.24,16198.0,110.6457,110.6457,110.5819,110.591,16198.0
2017-01-27 15:50:00,121.24,121.35,121.16,121.29,47161.0,110.591,110.6913,110.518,110.6366,47161.0
2017-01-30 09:30:00,121.22,121.22,120.34,120.59,27735.0,110.5727,110.5727,109.77,109.9981,27735.0
2017-01-30 09:40:00,120.59,120.68,120.07,120.18,21616.0,109.9981,110.0802,109.5238,109.6241,21616.0
2017-01-30 09:50:00,120.18,120.77,120.16,120.74,12405.0,109.6241,110.1623,109.6058,110.1349,12405.0
2017-01-30 10:00:00,120.73,120.82,120.63,120.63,12132.0,110.1258,110.2079,110.0346,110.0346,12132.0
2017-01-30 10:10:00,120.59,120.79,120.58,120.72,6490.0,109.9981,110.1805,109.989,110.1167,6490.0
2017-01-30 10:20:00,120.72,120.78,120.6,120.69,10405.0,110.1167,110.1714,110.0072,110.0893,10405.0
2017-01-30 10:30:00,120.72,120.72,120.6,120.62,11031.0,110.1167,110.1167,110.0072,110.0254,11031.0
2017-01-30 10:40:00,120.62,120.73,120.56,120.59,14597.0,110.0254,110.1258,109.9707,109.9981,14597.0
2017-01-30 10:50:00,120.59,120.62,120.45,120.51,15108.0,109.9981,110.0254,109.8704,109.9251,15108.0
2017-01-30 11:00:00,120.5,120.61,120.5,120.61,12696.0,109.916,110.0163,109.916,110.0163,12696.0
2017-01-30 11:10:00,120.56,120.64,120.48,120.58,14848.0,109.9707,110.0437,109.8977,109.989,14848.0
2017-01-30 11:20:00,120.59,120.68,120.45,120.52,7680.0,109.9981,110.0802,109.8704,109.9342,7680.0
2017-01-30 11:30:00,120.56,120.6,120.52,120.6,12700.0,109.9707,110.0072,109.9342,110.0072,12700.0
2017-01-30 11:40:00,120.6,120.64,120.51,120.59,10973.0,110.0072,110.0437,109.9251,109.9981,10973.0
2017-01-30 11:50:00,120.58,120.63,120.51,120.61,8724.0,109.989,110.0346,109.9251,110.0163,8724.0
2017-01-30 12:00:00,120.63,120.72,120.58,120.71,16253.0,110.0346,110.1167,109.989,110.1075,16253.0
2017-01-30 12:10:00,120.67,120.86,120.6,120.86,5474.0,110.0711,110.2444,110.0072,110.2444,5474.0
2017-01-30 12:20:00,120.85,120.94,120.85,120.91,12849.0,110.2352,110.3173,110.2352,110.29,12849.0
2017-01-30 12:30:00,120.92,120.93,120.76,120.91,9899.0,110.2991,110.3082,110.1531,110.29,9899.0
2017-01-30 12:40:00,120.89,120.98,120.84,120.93,10378.0,110.2717,110.3538,110.2261,110.3082,10378.0
2017-01-30 12:50:00,120.94,120.99,120.88,120.96,6819.0,110.3173,110.3629,110.2626,110.3356,6819.0
2017-01-30 13:00:00,120.99,121.05,120.9,120.96,12828.0,110.3629,110.4177,110.2809,110.3356,12828.0
2017-01-30 13:10:00,120.94,120.96,120.83,120.83,5015.0,110.3173,110.3356,110.217,110.217,5015.0
2017-01-30 13:20:00,120.83,120.91,120.81,120.87,7271.0,110.217,110.29,110.1988,110.2535,7271.0
2017-01-30 13:30:00,120.88,120.89,120.72,120.74,5733.0,110.2626,110.2717,110.1167,110.1349,5733.0
2017-01-30 13:40:00,120.74,120.85,120.72,120.84,8786.0,110.1349,110.2352,110.1167,110.2261,8786.0
2017-01-30 13:50:00,120.85,120.93,120.74,120.93,85900.0,110.2352,110.3082,110.1349,110.3082,85900.0
2017-01-30 14:00:00,120.96,121.13,120.96,121.1,18071.0,110.3356,110.4906,110.3356,110.4633,18071.0
2017-01-30 14:10:00,121.12,121.16,121.07,121.13,12513.0,110.4815,110.518,110.4359,110.4906,12513.0
2017-01-30 14:20:00,121.13,121.31,121.11,121.27,8926.0,110.4906,110.6548,110.4724,110.6184,8926.0
2017-01-30 14:30:00,121.27,121.36,121.25,121.29,10284.0,110.6184,110.7004,110.6001,110.6366,10284.0
2017-01-30 14:40:00,121.3,121.31,121.2,121.25,8338.0,110.6457,110.6548,110.5545,110.6001,8338.0
2017-01-30 14:50:00,121.26,121.31,121.18,121.3,12207.0,110.6092,110.6548,110.5363,110.6457,12207.0
2017-01-30 15:00:00,121.3,121.32,121.2,121.22,14840.0,110.6457,110.664,110.5545,110.5727,14840.0
2017-01-30 15:10:00,121.22,121.24,121.14,121.22,21575.0,110.5727,110.591,110.4998,110.5727,21575.0
2017-01-30 15:20:00,121.22,121.26,121.19,121.24,15640.0,110.5727,110.6092,110.5454,110.591,15640.0
2017-01-30 15:30:00,121.25,121.3,121.16,121.2,78353.0,110.6001,110.6457,110.518,110.5545,78353.0
2017-01-30 15:40:00,121.19,121.37,121.14,121.37,37317.0,110.5454,110.7096,110.4998,110.7096,37317.0
2017-01-30 15:50:00,121.37,121.54,121.34,121.46,76764.0,110.7096,110.8646,110.6822,110.7917,76764.0
2017-01-31 09:30:00,121.19,121.75,121.19,121.61,21424.0,110.5454,111.0562,110.5454,110.9285,21424.0
2017-01-31 09:40:00,121.61,121.61,121.18,121.19,7558.0,110.9285,110.9285,110.5363,110.5454,7558.0
2017-01-31 09:50:00,121.12,121.12,120.88,120.94,11608.0,110.4815,110.4815,110.2626,110.3173,11608.0
2017-01-31 10:00:00,121.01,121.01,120.55,120.55,7243.0,110.3812,110.3812,109.9616,109.9616,7243.0
2017-01-31 10:10:00,120.6,120.61,120.41,120.45,10630.0,110.0072,110.0163,109.8339,109.8704,10630.0
2017-01-31 10:20:00,120.43,120.59,120.4,120.47,15946.0,109.8521,109.9981,109.8248,109.8886,15946.0
2017-01-31 10:30:00,120.51,120.55,120.32,120.32,7464.0,109.9251,109.9616,109.7518,109.7518,7464.0
2017-01-31 10:40:00,120.31,120.35,120.01,120.02,17131.0,109.7427,109.7792,109.469,109.4781,17131.0
2017-01-31 10:50:00,120.01,120.16,120.01,120.03,12352.0,109.469,109.6058,109.469,109.4873,12352.0
2017-01-31 11:00:00,120.0,120.27,120.0,120.11,13529.0,109.4599,109.7062,109.4599,109.5602,13529.0
2017-01-31 11:10:00,120.09,120.09,119.97,119.99,10209.0,109.542,109.542,109.4325,109.4508,10209.0
2017-01-31 11:20:00,120.01,120.08,119.86,119.9,18963.0,109.469,109.5329,109.3322,109.3687,18963.0
2017-01-31 11:30:00,119.91,120.0,119.77,119.86,10627.0,109.3778,109.4599,109.2501,109.3322,10627.0
2017-01-31 11:40:00,119.93,119.99,119.8,119.8,5804.0,109.3961,109.4508,109.2775,109.2775,5804.0
2017-01-31 11:50:00,119.85,120.04,119.85,119.91,7318.0,109.3231,109.4964,109.3231,109.3778,7318.0
2017-01-31 12:00:00,119.94,120.12,119.92,120.08,9212.0,109.4052,109.5694,109.3869,109.5329,9212.0
2017-01-31 12:10:00,120.08,120.15,120.03,120.03,4925.0,109.5329,109.5967,109.4873,109.4873,4925.0
2017-01-31 12:20:00,120.08,120.08,119.95,119.97,4440.0,109.5329,109.5329,109.4143,109.4325,4440.0
2017-01-31 12:30:00,119.96,120.01,119.9,119.93,9743.0,109.4234,109.469,109.3687,109.3961,9743.0
2017-01-31 12:40:00,119.91,120.08,119.91,120.03,9878.0,109.3778,109.5329,109.3778,109.4873,9878.0
2017-01-31 12:50:00,120.07,120.12,120.07,120.11,4155.0,109.5238,109.5694,109.5238,109.5602,4155.0
2017-01-31 13:00:00,120.08,120.08,120.02,120.04,4155.0,109.5329,109.5329,109.4781,109.4964,4155.0
2017-01-31 13:10:00,120.06,120.06,119.82,120.0,7932.0,109.5146,109.5146,109.2957,109.4599,7932.0
2017-01-31 13:20:00,120.0,120.17,119.96,120.1,10373.0,109.4599,109.615,109.4234,109.5511,10373.0
2017-01-31 13:30:00,120.08,120.15,120.02,120.15,9659.0,109.5329,109.5967,109.4781,109.5967,9659.0
2017-01-31 13:40:00,120.14,120.14,119.92,119.95,6561.0,109.5876,109.5876,109.3869,109.4143,6561.0
2017-01-31 13:50:00,119.95,119.98,119.79,119.82,11423.0,109.4143,109.4417,109.2683,109.2957,11423.0
2017-01-31 14:00:00,119.82,119.87,119.78,119.85,13599.0,109.2957,109.3413,109.2592,109.3231,13599.0
2017-01-31 14:10:00,119.86,119.92,119.84,119.87,10772.0,109.3322,109.3869,109.314,109.3413,10772.0
2017-01-31 14:20:00,119.88,119.95,119.88,119.91,14799.0,109.3504,109.4143,109.3504,109.3778,14799.0
2017-01-31 14:30:00,119.9,119.95,119.85,119.94,14219.0,109.3687,109.4143,109.3231,109.4052,14219.0
2017-01-31 14:40:00,119.94,119.99,119.89,119.97,11024.0,109.4052,109.4508,109.3596,109.4325,11024.0
2017-01-31 14:50:00,119.99,120.18,119.96,120.17,36506.0,109.4508,109.6241,109.4234,109.615,36506.0
2017-01-31 15:00:00,120.17,120.22,120.09,120.18,12318.0,109.615,109.6606,109.542,109.6241,12318.0
2017-01-31 15:10:00,120.18,120.44,120.18,120.29,31899.0,109.6241,109.8613,109.6241,109.7244,31899.0
2017-01-31 15:20:00,120.31,120.34,120.15,120.15,19273.0,109.7427,109.77,109.5967,109.5967,19273.0
2017-01-31 15:30:00,120.15,120.25,120.11,120.24,30506.0,109.5967,109.6879,109.5602,109.6788,30506.0
2017-01-31 15:40:00,120.23,120.36,120.2,120.21,34198.0,109.6697,109.7883,109.6423,109.6515,34198.0
2017-01-31 15:50:00,120.19,120.21,120.02,120.16,73643.0,109.6332,109.6515,109.4781,109.6058,73643.0
2017-02-01 09:30:00,119.74,120.08,119.51,119.6,74275.0,109.2227,109.5329,109.0129,109.095,74275.0
2017-02-01 09:40:00,119.62,119.87,119.54,119.76,21656.0,109.1133,109.3413,109.0403,109.241,21656.0
2017-02-01 09:50:00,119.8,120.19,119.76,119.89,14866.0,109.2775,109.6332,109.241,109.3596,14866.0
2017-02-01 10:00:00,119.93,120.17,119.92,120.04,11057.0,109.3961,109.615,109.3869,109.4964,11057.0
2017-02-01 10:10:00,120.0,120.09,119.86,119.98,10060.0,109.4599,109.542,109.3322,109.4417,10060.0
2017-02-01 10:20:00,119.97,120.14,119.97,120.11,6524.0,109.4325,109.5876,109.4325,109.5602,6524.0
2017-02-01 10:30:00,120.08,120.26,120.03,120.04,7973.0,109.5329,109.6971,109.4873,109.4964,7973.0
2017-02-01 10:40:00,120.07,120.16,120.06,120.09,8610.0,109.5238,109.6058,109.5146,109.542,8610.0
2017-02-01 10:50:00,120.11,120.15,120.05,120.07,6969.0,109.5602,109.5967,109.5055,109.5238,6969.0
2017-02-01 11:00:00,120.1,120.28,120.1,120.26,13338.0,109.5511,109.7153,109.5511,109.6971,13338.0
2017-02-01 11:10:00,120.26,120.34,120.23,120.23,8120.0,109.6971,109.77,109.6697,109.6697,8120.0
2017-02-01 11:20:00,120.21,120.25,120.05,120.05,6112.0,109.6515,109.6879,109.5055,109.5055,6112.0
2017-02-01 11:30:00,120.09,120.21,120.05,120.21,4224.0,109.542,109.6515,109.5055,109.6515,4224.0
2017-02-01 11:40:00,120.17,120.19,120.07,120.09,5750.0,109.615,109.6332,109.5238,109.542,5750.0
2017-02-01 11:50:00,120.12,120.19,120.05,120.17,5144.0,109.5694,109.6332,109.5055,109.615,5144.0
2017-02-01 12:00:00,120.22,120.34,120.17,120.18,13563.0,109.6606,109.77,109.615,109.6241,13563.0
2017-02-01 12:10:00,120.18,120.23,120.05,120.06,10819.0,109.6241,109.6697,109.5055,109.5146,10819.0
2017-02-01 12:20:00,120.04,120.25,120.02,120.25,11739.0,109.4964,109.6879,109.4781,109.6879,11739.0
2017-02-01 12:30:00,120.25,120.28,120.16,120.26,9401.0,109.6879,109.7153,109.6058,109.6971,9401.0
2017-02-01 12:40:00,120.24,120.39,120.24,120.34,4587.0,109.6788,109.8156,109.6788,109.77,4587.0
2017-02-01 12:50:00,120.36,120.45,120.3,120.32,3443.0,109.7883,109.8704,109.7336,109.7518,3443.0
2017-02-01 13:00:00,120.31,120.32,120.26,120.28,3100.0,109.7427,109.7518,109.6971,109.7153,3100.0
2017-02-01 13:10:00,120.27,120.27,120.23,120.25,3718.0,109.7062,109.7062,109.6697,109.6879,3718.0
2017-02-01 13:20:00,120.25,120.29,120.19,120.26,12287.0,109.6879,109.7244,109.6332,109.6971,12287.0
2017-02-01 13:30:00,120.22,120.25,120.16,120.21,7166.0,109.6606,109.6879,109.6058,109.6515,7166.0
2017-02-01 13:40:00,120.2,120.37,120.19,120.27,5639.0,109.6423,109.7974,109.6332,109.7062,5639.0
2017-02-01 13:50:00,120.28,120.38,120.2,120.37,10077.0,109.7153,109.8065,109.6423,109.7974,10077.0
2017-02-01 14:00:00,120.34,120.38,120.12,120.29,15924.0,109.77,109.8065,109.5694,109.7244,15924.0
2017-02-01 14:10:00,120.3,120.45,120.29,120.45,10102.0,109.7336,109.8704,109.7244,109.8704,10102.0
2017-02-01 14:20:00,120.48,120.54,120.41,120.52,11055.0,109.8977,109.9525,109.8339,109.9342,11055.0
2017-02-01 14:30:00,120.52,120.52,120.19,120.22,13573.0,109.9342,109.9342,109.6332,109.6606,13573.0
2017-02-01 14:40:00,120.23,120.34,120.21,120.31,15158.0,109.6697,109.77,109.6515,109.7427,15158.0
2017-02-01 14:50:00,120.3,120.32,120.17,120.32,10343.0,109.7336,109.7518,109.615,109.7518,10343.0
2017-02-01 15:00:00,120.34,120.45,120.3,120.44,12179.0,109.77,109.8704,109.7336,109.8613,12179.0
2017-02-01 15:10:00,120.41,120.53,120.4,120.46,10165.0,109.8339,109.9433,109.8248,109.8795,10165.0
2017-02-01 15:20:00,120.47,120.8,120.47,120.79,11992.0,109.8886,110.1896,109.8886,110.1805,11992.0
2017-02-01 15:30:00,120.78,120.81,120.73,120.79,20522.0,110.1714,110.1988,110.1258,110.1805,20522.0
2017-02-01 15:40:00,120.81,120.89,120.69,120.71,26681.0,110.1988,110.2717,110.0893,110.1075,26681.0
2017-02-01 15:50:00,120.71,120.82,120.69,120.77,53889.0,110.1075,110.2079,110.0893,110.1623,53889.0
2017-02-02 09:30:00,120.89,121.24,120.46,120.9,22213.0,110.2717,110.591,109.8795,110.2809,22213.0
2017-02-02 09:40:00,120.83,120.92,120.44,120.55,14172.0,110.217,110.2991,109.8613,109.9616,14172.0
2017-02-02 09:50:00,120.58,120.61,120.39,120.41,7626.0,109.989,110.0163,109.8156,109.8339,7626.0
2017-02-02 10:00:00,120.41,120.45,120.22,120.4,16262.0,109.8339,109.8704,109.6606,109.8248,16262.0
2017-02-02 10:10:00,120.38,120.53,120.27,120.48,11024.0,109.8065,109.9433,109.7062,109.8977,11024.0
2017-02-02 10:20:00,120.46,120.5,120.35,120.4,22983.0,109.8795,109.916,109.7792,109.8248,22983.0
2017-02-02 10:30:00,120.44,120.44,120.2,120.31,9649.0,109.8613,109.8613,109.6423,109.7427,9649.0
2017-02-02 10:40:00,120.3,120.5,120.29,120.48,5154.0,109.7336,109.916,109.7244,109.8977,5154.0
2017-02-02 10:50:00,120.52,120.76,120.47,120.76,3420.0,109.9342,110.1531,109.8886,110.1531,3420.0
2017-02-02 11:00:00,120.78,120.83,120.71,120.71,8081.0,110.1714,110.217,110.1075,110.1075,8081.0
2017-02-02 11:10:00,120.71,120.75,120.67,120.75,6075.0,110.1075,110.144,110.0711,110.144,6075.0
2017-02-02 11:20:00,120.7,120.81,120.7,120.75,5424.0,110.0984,110.1988,110.0984,110.144,5424.0
2017-02-02 11:30:00,120.75,120.75,120.67,120.67,2458.0,110.144,110.144,110.0711,110.0711,2458.0
2017-02-02 11:40:00,120.67,120.72,120.49,120.49,6220.0,110.0711,110.1167,109.9069,109.9069,6220.0
2017-02-02 11:50:00,120.49,120.5,120.4,120.42,12319.0,109.9069,109.916,109.8248,109.843,12319.0
2017-02-02 12:00:00,120.4,120.5,120.32,120.5,8498.0,109.8248,109.916,109.7518,109.916,8498.0
2017-02-02 12:10:00,120.51,120.51,120.38,120.48,9387.0,109.9251,109.9251,109.8065,109.8977,9387.0
2017-02-02 12:20:00,120.5,120.51,120.25,120.32,17058.0,109.916,109.9251,109.6879,109.7518,17058.0
2017-02-02 12:30:00,120.35,120.41,120.29,120.37,13578.0,109.7792,109.8339,109.7244,109.7974,13578.0
2017-02-02 12:40:00,120.39,120.55,120.37,120.54,5462.0,109.8156,109.9616,109.7974,109.9525,5462.0
2017-02-02 12:50:00,120.53,120.57,120.45,120.57,6558.0,109.9433,109.9798,109.8704,109.9798,6558.0
2017-02-02 13:00:00,120.59,120.59,120.49,120.53,5829.0,109.9981,109.9981,109.9069,109.9433,5829.0
2017-02-02 13:10:00,120.51,120.54,120.49,120.51,4200.0,109.9251,109.9525,109.9069,109.9251,4200.0
2017-02-02 13:20:00,120.5,120.51,120.37,120.4,8931.0,109.916,109.9251,109.7974,109.8248,8931.0
2017-02-02 13:30:00,120.41,120.44,120.35,120.38,25567.0,109.8339,109.8613,109.7792,109.8065,25567.0
2017-02-02 13:40:00,120.38,120.48,120.36,120.45,8672.0,109.8065,109.8977,109.7883,109.8704,8672.0
2017-02-02 13:50:00,120.45,120.5,120.42,120.48,7887.0,109.8704,109.916,109.843,109.8977,7887.0
2017-02-02 14:00:00,120.48,120.48,120.36,120.36,9939.0,109.8977,109.8977,109.7883,109.7883,9939.0
2017-02-02 14:10:00,120.38,120.38,120.26,120.26,5635.0,109.8065,109.8065,109.6971,109.6971,5635.0
2017-02-02 14:20:00,120.24,120.26,120.17,120.22,5336.0,109.6788,109.6971,109.615,109.6606,5336.0
2017-02-02 14:30:00,120.21,120.38,120.17,120.34,16247.0,109.6515,109.8065,109.615,109.77,16247.0
2017-02-02 14:40:00,120.33,120.36,120.27,120.27,10718.0,109.7609,109.7883,109.7062,109.7062,10718.0
2017-02-02 14:50:00,120.27,120.31,120.26,120.3,8325.0,109.7062,109.7427,109.6971,109.7336,8325.0
2017-02-02 15:00:00,120.31,120.32,120.25,120.27,13033.0,109.7427,109.7518,109.6879,109.7062,13033.0
2017-02-02 15:10:00,120.27,120.33,120.25,120.32,13946.0,109.7062,109.7609,109.6879,109.7518,13946.0
2017-02-02 15:20:00,120.34,120.35,120.26,120.27,26228.0,109.77,109.7792,109.6971,109.7062,26228.0
2017-02-02 15:30:00,120.27,120.28,120.21,120.22,15656.0,109.7062,109.7153,109.6515,109.6606,15656.0
2017-02-02 15:40:00,120.22,120.27,120.19,120.25,34352.0,109.6606,109.7062,109.6332,109.6879,34352.0
2017-02-02 15:50:00,120.25,120.27,120.16,120.2,57108.0,109.6879,109.7062,109.6058,109.6423,57108.0
2017-02-03 09:30:00,120.36,120.63,120.01,120.54,23148.0,109.7883,110.0346,109.469,109.9525,23148.0
2017-02-03 09:40:00,120.56,120.56,120.17,120.33,12536.0,109.9707,109.9707,109.615,109.7609,12536.0
2017-02-03 09:50:00,120.33,120.34,120.17,120.21,7476.0,109.7609,109.77,109.615,109.6515,7476.0
2017-02-03 10:00:00,120.16,120.43,120.14,120.37,26894.0,109.6058,109.8521,109.5876,109.7974,26894.0
2017-02-03 10:10:00,120.4,120.4,120.23,120.32,16149.0,109.8248,109.8248,109.6697,109.7518,16149.0
2017-02-03 10:20:00,120.31,120.48,120.31,120.48,26665.0,109.7427,109.8977,109.7427,109.8977,26665.0
2017-02-03 10:30:00,120.4,120.4,120.15,120.19,24197.0,109.8248,109.8248,109.5967,109.6332,24197.0
2017-02-03 10:40:00,120.18,120.32,120.07,120.32,30752.0,109.6241,109.7518,109.5238,109.7518,30752.0
2017-02-03 10:50:00,120.33,120.49,120.23,120.44,23936.0,109.7609,109.9069,109.6697,109.8613,23936.0
2017-02-03 11:00:00,120.44,120.5,120.32,120.35,53018.0,109.8613,109.916,109.7518,109.7792,53018.0
2017-02-03 11:10:00,120.35,120.52,120.24,120.52,26795.0,109.7792,109.9342,109.6788,109.9342,26795.0
2017-02-03 11:20:00,120.51,120.62,120.48,120.58,11068.0,109.9251,110.0254,109.8977,109.989,11068.0
2017-02-03 11:30:00,120.55,120.56,120.46,120.47,7113.0,109.9616,109.9707,109.8795,109.8886,7113.0
2017-02-03 11:40:00,120.46,120.56,120.45,120.54,9587.0,109.8795,109.9707,109.8704,109.9525,9587.0
2017-02-03 11:50:00,120.57,120.65,120.51,120.57,10442.0,109.9798,110.0528,109.9251,109.9798,10442.0
2017-02-03 12:00:00,120.59,120.61,120.54,120.55,14211.0,109.9981,110.0163,109.9525,109.9616,14211.0
2017-02-03 12:10:00,120.54,120.57,120.52,120.57,4448.0,109.9525,109.9798,109.9342,109.9798,4448.0
2017-02-03 12:20:00,120.57,120.58,120.52,120.54,7099.0,109.9798,109.989,109.9342,109.9525,7099.0
2017-02-03 12:30:00,120.54,120.61,120.46,120.49,10428.0,109.9525,110.0163,109.8795,109.9069,10428.0
2017-02-03 12:40:00,120.52,120.52,120.41,120.42,10783.0,109.9342,109.9342,109.8339,109.843,10783.0
2017-02-03 12:50:00,120.43,120.52,120.41,120.51,3352.0,109.8521,109.9342,109.8339,109.9251,3352.0
2017-02-03 13:00:00,120.53,120.55,120.49,120.5,7641.0,109.9433,109.9616,109.9069,109.916,7641.0
2017-02-03 13:10:00,120.5,120.58,120.49,120.51,7875.0,109.916,109.989,109.9069,109.9251,7875.0
2017-02-03 13:20:00,120.53,120.66,120.48,120.6,8169.0,109.9433,110.0619,109.8977,110.0072,8169.0
2017-02-03 13:30:00,120.6,120.6,120.48,120.49,6277.0,110.0072,110.0072,109.8977,109.9069,6277.0
2017-02-03 13:40:00,120.48,120.55,120.45,120.53,6390.0,109.8977,109.9616,109.8704,109.9433,6390.0
2017-02-03 13:50:00,120.53,120.62,120.53,120.54,5520.0,109.9433,110.0254,109.9433,109.9525,5520.0
2017-02-03 14:00:00,120.54,120.7,120.53,120.69,9798.0,109.9525,110.0984,109.9433,110.0893,9798.0
2017-02-03 14:10:00,120.69,120.77,120.68,120.68,18347.0,110.0893,110.1623,110.0802,110.0802,18347.0
2017-02-03 14:20:00,120.68,120.73,120.64,120.66,12241.0,110.0802,110.1258,110.0437,110.0619,12241.0
2017-02-03 14:30:00,120.66,120.68,120.64,120.67,15314.0,110.0619,110.0802,110.0437,110.0711,15314.0
2017-02-03 14:40:00,120.67,120.72,120.65,120.7,14349.0,110.0711,110.1167,110.0528,110.0984,14349.0
2017-02-03 14:50:00,120.7,120.72,120.65,120.67,12661.0,110.0984,110.1167,110.0528,110.0711,12661.0
2017-02-03 15:00:00,120.67,120.77,120.66,120.75,21932.0,110.0711,110.1623,110.0619,110.144,21932.0
2017-02-03 15:10:00,120.73,120.81,120.73,120.8,18542.0,110.1258,110.1988,110.1258,110.1896,18542.0
2017-02-03 15:20:00,120.79,120.81,120.74,120.76,20437.0,110.1805,110.1988,110.1349,110.1531,20437.0
2017-02-03 15:30:00,120.75,120.9,120.74,120.9,28536.0,110.144,110.2809,110.1349,110.2809,28536.0
2017-02-03 15:40:00,120.89,120.94,120.79,120.9,31303.0,110.2717,110.3173,110.1805,110.2809,31303.0
2017-02-03 15:50:00,120.9,120.9,120.7,120.73,68016.0,110.2809,110.2809,110.0984,110.1258,68016.0
2017-02-06 09:30:00,120.4,120.48,120.02,120.14,21332.0,109.8248,109.8977,109.4781,109.5876,21332.0
2017-02-06 09:40:00,120.08,120.13,119.73,119.82,17310.0,109.5329,109.5785,109.2136,109.2957,17310.0
2017-02-06 09:50:00,119.83,119.92,119.63,119.7,22675.0,109.3048,109.3869,109.1224,109.1863,22675.0
2017-02-06 10:00:00,119.78,119.88,119.74,119.79,12264.0,109.2592,109.3504,109.2227,109.2683,12264.0
2017-02-06 10:10:00,119.78,119.81,119.67,119.75,12001.0,109.2592,109.2866,109.1589,109.2319,12001.0
2017-02-06 10:20:00,119.75,119.77,119.37,119.37,12301.0,109.2319,109.2501,108.8852,108.8852,12301.0
2017-02-06 10:30:00,119.36,119.36,119.15,119.18,21483.0,108.8761,108.8761,108.6846,108.7119,21483.0
2017-02-06 10:40:00,119.2,119.22,119.09,119.15,17533.0,108.7302,108.7484,108.6298,108.6846,17533.0
2017-02-06 10:50:00,119.15,119.48,119.15,119.41,13891.0,108.6846,108.9856,108.6846,108.9217,13891.0
2017-02-06 11:00:00,119.4,119.79,119.39,119.79,16791.0,108.9126,109.2683,108.9035,109.2683,16791.0
2017-02-06 11:10:00,119.79,119.83,119.72,119.76,12540.0,109.2683,109.3048,109.2045,109.241,12540.0
2017-02-06 11:20:00,119.78,119.78,119.66,119.69,8277.0,109.2592,109.2592,109.1498,109.1771,8277.0
2017-02-06 11:30:00,119.65,119.66,119.45,119.51,11755.0,109.1406,109.1498,108.9582,109.0129,11755.0
2017-02-06 11:40:00,119.51,119.65,119.51,119.65,7997.0,109.0129,109.1406,109.0129,109.1406,7997.0
2017-02-06 11:50:00,119.65,119.68,119.59,119.6,7661.0,109.1406,109.168,109.0859,109.095,7661.0
2017-02-06 12:00:00,119.6,119.6,119.34,119.47,28692.0,109.095,109.095,108.8579,108.9765,28692.0
2017-02-06 12:10:00,119.49,119.68,119.48,119.68,14755.0,108.9947,109.168,108.9856,109.168,14755.0
2017-02-06 12:20:00,119.7,119.79,119.69,119.79,6797.0,109.1863,109.2683,109.1771,109.2683,6797.0
2017-02-06 12:30:00,119.79,119.79,119.71,119.75,5328.0,109.2683,109.2683,109.1954,109.2319,5328.0
2017-02-06 12:40:00,119.75,119.79,119.7,119.76,8903.0,109.2319,109.2683,109.1863,109.241,8903.0
2017-02-06 12:50:00,119.8,119.87,119.75,119.78,8113.0,109.2775,109.3413,109.2319,109.2592,8113.0
2017-02-06 13:00:00,119.75,119.78,119.69,119.78,12670.0,109.2319,109.2592,109.1771,109.2592,12670.0
2017-02-06 13:10:00,119.76,119.8,119.62,119.62,10260.0,109.241,109.2775,109.1133,109.1133,10260.0
2017-02-06 13:20:00,119.61,119.7,119.61,119.7,8076.0,109.1042,109.1863,109.1042,109.1863,8076.0
2017-02-06 13:30:00,119.7,119.7,119.65,119.65,5994.0,109.1863,109.1863,109.1406,109.1406,5994.0
2017-02-06 13:40:00,119.66,119.69,119.6,119.61,8210.0,109.1498,109.1771,109.095,109.1042,8210.0
2017-02-06 13:50:00,119.62,119.76,119.62,119.69,7755.0,109.1133,109.241,109.1133,109.1771,7755.0
2017-02-06 14:00:00,119.68,119.72,119.67,119.7,9516.0,109.168,109.2045,109.1589,109.1863,9516.0
2017-02-06 14:10:00,119.7,119.73,119.67,119.68,6300.0,109.1863,109.2136,109.1589,109.168,6300.0
2017-02-06 14:20:00,119.68,119.73,119.66,119.69,9963.0,109.168,109.2136,109.1498,109.1771,9963.0
2017-02-06 14:30:00,119.7,119.74,119.68,119.7,9758.0,109.1863,109.2227,109.168,109.1863,9758.0
2017-02-06 14:40:00,119.72,119.75,119.69,119.7,8865.0,109.2045,109.2319,109.1771,109.1863,8865.0
2017-02-06 14:50:00,119.69,119.76,119.68,119.72,14284.0,109.1771,109.241,109.168,109.2045,14284.0
2017-02-06 15:00:00,119.72,119.78,119.69,119.78,10950.0,109.2045,109.2592,109.1771,109.2592,10950.0
2017-02-06 15:10:00,119.78,119.78,119.7,119.71,8942.0,109.2592,109.2592,109.1863,109.1954,8942.0
2017-02-06 15:20:00,119.72,119.73,119.68,119.68,14457.0,109.2045,109.2136,109.168,109.168,14457.0
2017-02-06 15:30:00,119.69,119.73,119.67,119.7,19594.0,109.1771,109.2136,109.1589,109.1863,19594.0
2017-02-06 15:40:00,119.71,119.79,119.68,119.69,34616.0,109.1954,109.2683,109.168,109.1771,34616.0
2017-02-06 15:50:00,119.69,119.7,119.61,119.69,68986.0,109.1771,109.1863,109.1042,109.1771,68986.0
2017-02-07 09:30:00,119.99,120.5,119.99,120.42,10114.0,109.4508,109.916,109.4508,109.843,10114.0
2017-02-07 09:40:00,120.41,120.73,120.36,120.4,10868.0,109.8339,110.1258,109.7883,109.8248,10868.0
2017-02-07 09:50:00,120.4,120.48,120.33,120.35,10317.0,109.8248,109.8977,109.7609,109.7792,10317.0
2017-02-07 10:00:00,120.33,120.36,120.26,120.27,9786.0,109.7609,109.7883,109.6971,109.7062,9786.0
2017-02-07 10:10:00,120.27,120.49,120.22,120.49,9015.0,109.7062,109.9069,109.6606,109.9069,9015.0
2017-02-07 10:20:00,120.45,120.46,120.28,120.29,5032.0,109.8704,109.8795,109.7153,109.7244,5032.0
2017-02-07 10:30:00,120.28,120.36,120.27,120.3,15136.0,109.7153,109.7883,109.7062,109.7336,15136.0
2017-02-07 10:40:00,120.32,120.56,120.29,120.56,21688.0,109.7518,109.9707,109.7244,109.9707,21688.0
2017-02-07 10:50:00,120.53,120.53,120.33,120.34,15643.0,109.9433,109.9433,109.7609,109.77,15643.0
2017-02-07 11:00:00,120.33,120.46,120.33,120.41,12146.0,109.7609,109.8795,109.7609,109.8339,12146.0
2017-02-07 11:10:00,120.43,120.45,120.3,120.31,9471.0,109.8521,109.8704,109.7336,109.7427,9471.0
2017-02-07 11:20:00,120.31,120.32,119.93,119.97,7163.0,109.7427,109.7518,109.3961,109.4325,7163.0
2017-02-07 11:30:00,119.95,120.09,119.94,120.09,8545.0,109.4143,109.542,109.4052,109.542,8545.0
2017-02-07 11:40:00,120.09,120.1,119.96,120.0,7061.0,109.542,109.5511,109.4234,109.4599,7061.0
2017-02-07 11:50:00,120.0,120.01,119.85,119.87,9952.0,109.4599,109.469,109.3231,109.3413,9952.0
2017-02-07 12:00:00,119.88,119.9,119.71,119.73,12752.0,109.3504,109.3687,109.1954,109.2136,12752.0
2017-02-07 12:10:00,119.74,119.77,119.63,119.66,6628.0,109.2227,109.2501,109.1224,109.1498,6628.0
2017-02-07 12:20:00,119.64,119.7,119.56,119.63,13606.0,109.1315,109.1863,109.0585,109.1224,13606.0
2017-02-07 12:30:00,119.62,119.73,119.62,119.73,7841.0,109.1133,109.2136,109.1133,109.2136,7841.0
2017-02-07 12:40:00,119.72,119.73,119.64,119.65,5977.0,109.2045,109.2136,109.1315,109.1406,5977.0
2017-02-07 12:50:00,119.63,119.64,119.58,119.62,10009.0,109.1224,109.1315,109.0768,109.1133,10009.0
2017-02-07 13:00:00,119.62,119.63,119.55,119.57,8314.0,109.1133,109.1224,109.0494,109.0677,8314.0
2017-02-07 13:10:00,119.57,119.65,119.42,119.61,14046.0,109.0677,109.1406,108.9308,109.1042,14046.0
2017-02-07 13:20:00,119.63,119.74,119.56,119.74,6772.0,109.1224,109.2227,109.0585,109.2227,6772.0
2017-02-07 13:30:00,119.73,119.99,119.69,119.98,11354.0,109.2136,109.4508,109.1771,109.4417,11354.0
2017-02-07 13:40:00,119.97,119.97,119.85,119.89,7087.0,109.4325,109.4325,109.3231,109.3596,7087.0
2017-02-07 13:50:00,119.92,119.96,119.88,119.96,5612.0,109.3869,109.4234,109.3504,109.4234,5612.0
2017-02-07 14:00:00,119.96,120.06,119.96,120.0,9465.0,109.4234,109.5146,109.4234,109.4599,9465.0
2017-02-07 14:10:00,120.01,120.12,120.0,120.07,8434.0,109.469,109.5694,109.4599,109.5238,8434.0
2017-02-07 14:20:00,120.06,120.14,120.05,120.13,11555.0,109.5146,109.5876,109.5055,109.5785,11555.0
2017-02-07 14:30:00,120.12,120.14,120.09,120.13,12161.0,109.5694,109.5876,109.542,109.5785,12161.0
2017-02-07 14:40:00,120.13,120.22,120.13,120.2,8868.0,109.5785,109.6606,109.5785,109.6423,8868.0
2017-02-07 14:50:00,120.2,120.27,120.19,120.27,10363.0,109.6423,109.7062,109.6332,109.7062,10363.0
2017-02-07 15:00:00,120.27,120.35,120.27,120.32,6255.0,109.7062,109.7792,109.7062,109.7518,6255.0
2017-02-07 15:10:00,120.33,120.37,120.28,120.28,11906.0,109.7609,109.7974,109.7153,109.7153,11906.0
2017-02-07 15:20:00,120.28,120.3,120.22,120.25,11750.0,109.7153,109.7336,109.6606,109.6879,11750.0
2017-02-07 15:30:00,120.24,120.24,120.15,120.22,26197.0,109.6788,109.6788,109.5967,109.6606,26197.0
2017-02-07 15:40:00,120.21,120.25,120.17,120.17,28988.0,109.6515,109.6879,109.615,109.615,28988.0
2017-02-07 15:50:00,120.17,120.22,120.09,120.18,43459.0,109.615,109.6606,109.542,109.6241,43459.0
2017-02-08 09:30:00,120.11,120.14,119.84,119.89,27103.0,109.5602,109.5876,109.314,109.3596,27103.0
2017-02-08 09:40:00,119.89,119.9,119.67,119.7,9846.0,109.3596,109.3687,109.1589,109.1863,9846.0
2017-02-08 09:50:00,119.61,120.03,119.61,119.95,13127.0,109.1042,109.4873,109.1042,109.4143,13127.0
2017-02-08 10:00:00,119.98,120.13,119.96,120.0,9058.0,109.4417,109.5785,109.4234,109.4599,9058.0
2017-02-08 10:10:00,119.97,120.04,119.92,119.92,8726.0,109.4325,109.4964,109.3869,109.3869,8726.0
2017-02-08 10:20:00,119.91,119.97,119.9,119.92,7206.0,109.3778,109.4325,109.3687,109.3869,7206.0
2017-02-08 10:30:00,119.95,120.0,119.91,119.96,6110.0,109.4143,109.4599,109.3778,109.4234,6110.0
2017-02-08 10:40:00,119.97,120.11,119.92,120.05,10456.0,109.4325,109.5602,109.3869,109.5055,10456.0
2017-02-08 10:50:00,120.07,120.13,120.0,120.13,9435.0,109.5238,109.5785,109.4599,109.5785,9435.0
2017-02-08 11:00:00,120.09,120.38,120.09,120.3,5702.0,109.542,109.8065,109.542,109.7336,5702.0
2017-02-08 11:10:00,120.3,120.4,120.27,120.27,4317.0,109.7336,109.8248,109.7062,109.7062,4317.0
2017-02-08 11:20:00,120.27,120.34,120.27,120.29,3457.0,109.7062,109.77,109.7062,109.7244,3457.0
2017-02-08 11:30:00,120.31,120.39,120.25,120.25,4764.0,109.7427,109.8156,109.6879,109.6879,4764.0
2017-02-08 11:40:00,120.27,120.31,120.22,120.23,2542.0,109.7062,109.7427,109.6606,109.6697,2542.0
2017-02-08 11:50:00,120.23,120.25,119.95,119.95,9320.0,109.6697,109.6879,109.4143,109.4143,9320.0
2017-02-08 12:00:00,120.0,120.32,120.0,120.29,8122.0,109.4599,109.7518,109.4599,109.7244,8122.0
2017-02-08 12:10:00,120.29,120.32,120.28,120.3,2806.0,109.7244,109.7518,109.7153,109.7336,2806.0
2017-02-08 12:20:00,120.29,120.36,120.24,120.28,5329.0,109.7244,109.7883,109.6788,109.7153,5329.0
2017-02-08 12:30:00,120.28,120.29,120.2,120.2,2723.0,109.7153,109.7244,109.6423,109.6423,2723.0
2017-02-08 12:40:00,120.22,120.28,120.22,120.26,2100.0,109.6606,109.7153,109.6606,109.6971,2100.0
2017-02-08 12:50:00,120.27,120.29,120.24,120.25,2535.0,109.7062,109.7244,109.6788,109.6879,2535.0
2017-02-08 13:00:00,120.27,120.38,120.27,120.3,7585.0,109.7062,109.8065,109.7062,109.7336,7585.0
2017-02-08 13:10:00,120.3,120.37,120.3,120.36,4525.0,109.7336,109.7974,109.7336,109.7883,4525.0
2017-02-08 13:20:00,120.34,120.36,120.31,120.34,6091.0,109.77,109.7883,109.7427,109.77,6091.0
2017-02-08 13:30:00,120.34,120.51,120.32,120.51,9694.0,109.77,109.9251,109.7518,109.9251,9694.0
2017-02-08 13:40:00,120.47,120.48,120.42,120.48,3302.0,109.8886,109.8977,109.843,109.8977,3302.0
2017-02-08 13:50:00,120.46,120.49,120.41,120.43,4721.0,109.8795,109.9069,109.8339,109.8521,4721.0
2017-02-08 14:00:00,120.41,120.46,120.36,120.39,5959.0,109.8339,109.8795,109.7883,109.8156,5959.0
2017-02-08 14:10:00,120.38,120.43,120.31,120.31,6444.0,109.8065,109.8521,109.7427,109.7427,6444.0
2017-02-08 14:20:00,120.29,120.3,120.19,120.22,14534.0,109.7244,109.7336,109.6332,109.6606,14534.0
2017-02-08 14:30:00,120.21,120.32,120.19,120.26,20867.0,109.6515,109.7518,109.6332,109.6971,20867.0
2017-02-08 14:40:00,120.28,120.4,120.27,120.28,6345.0,109.7153,109.8248,109.7062,109.7153,6345.0
2017-02-08 14:50:00,120.27,120.28,120.08,120.1,12137.0,109.7062,109.7153,109.5329,109.5511,12137.0
2017-02-08 15:00:00,120.12,120.14,119.93,120.0,21789.0,109.5694,109.5876,109.3961,109.4599,21789.0
2017-02-08 15:10:00,120.01,120.05,119.9,120.05,19737.0,109.469,109.5055,109.3687,109.5055,19737.0
2017-02-08 15:20:00,120.06,120.07,119.98,120.07,14023.0,109.5146,109.5238,109.4417,109.5238,14023.0
2017-02-08 15:30:00,120.07,120.18,120.04,120.17,17151.0,109.5238,109.6241,109.4964,109.615,17151.0
2017-02-08 15:40:00,120.16,120.32,120.16,120.32,17587.0,109.6058,109.7518,109.6058,109.7518,17587.0
2017-02-08 15:50:00,120.33,120.34,120.26,120.33,37750.0,109.7609,109.77,109.6971,109.7609,37750.0
2017-02-09 09:30:00,120.18,120.45,120.18,120.37,10539.0,109.6241,109.8704,109.6241,109.7974,10539.0
2017-02-09 09:40:00,120.26,120.39,120.11,120.23,17672.0,109.6971,109.8156,109.5602,109.6697,17672.0
2017-02-09 09:50:00,120.27,120.48,120.23,120.48,6199.0,109.7062,109.8977,109.6697,109.8977,6199.0
2017-02-09 10:00:00,120.54,120.63,120.49,120.55,8502.0,109.9525,110.0346,109.9069,109.9616,8502.0
2017-02-09 10:10:00,120.55,120.67,120.52,120.57,8778.0,109.9616,110.0711,109.9342,109.9798,8778.0
2017-02-09 10:20:00,120.53,120.59,120.38,120.54,6919.0,109.9433,109.9981,109.8065,109.9525,6919.0
2017-02-09 10:30:00,120.53,120.6,120.41,120.49,8553.0,109.9433,110.0072,109.8339,109.9069,8553.0
2017-02-09 10:40:00,120.51,120.56,120.47,120.53,5691.0,109.9251,109.9707,109.8886,109.9433,5691.0
2017-02-09 10:50:00,120.54,120.64,120.51,120.61,7286.0,109.9525,110.0437,109.9251,110.0163,7286.0
2017-02-09 11:00:00,120.62,120.66,120.56,120.57,16883.0,110.0254,110.0619,109.9707,109.9798,16883.0
2017-02-09 11:10:00,120.58,120.62,120.49,120.54,9249.0,109.989,110.0254,109.9069,109.9525,9249.0
2017-02-09 11:20:00,120.54,120.6,120.52,120.54,6939.0,109.9525,110.0072,109.9342,109.9525,6939.0
2017-02-09 11:30:00,120.52,120.52,120.34,120.37,5056.0,109.9342,109.9342,109.77,109.7974,5056.0
2017-02-09 11:40:00,120.35,120.41,120.33,120.37,4796.0,109.7792,109.8339,109.7609,109.7974,4796.0
2017-02-09 11:50:00,120.38,120.53,120.37,120.44,9400.0,109.8065,109.9433,109.7974,109.8613,9400.0
2017-02-09 12:00:00,120.48,120.49,120.42,120.45,4282.0,109.8977,109.9069,109.843,109.8704,4282.0
2017-02-09 12:10:00,120.46,120.51,120.46,120.51,6572.0,109.8795,109.9251,109.8795,109.9251,6572.0
2017-02-09 12:20:00,120.51,120.53,120.48,120.5,3968.0,109.9251,109.9433,109.8977,109.916,3968.0
2017-02-09 12:30:00,120.51,120.55,120.5,120.53,3230.0,109.9251,109.9616,109.916,109.9433,3230.0
2017-02-09 12:40:00,120.55,120.58,120.54,120.54,5189.0,109.9616,109.989,109.9525,109.9525,5189.0
2017-02-09 12:50:00,120.54,120.62,120.53,120.6,7326.0,109.9525,110.0254,109.9433,110.0072,7326.0
2017-02-09 13:00:00,120.59,120.65,120.55,120.59,3835.0,109.9981,110.0528,109.9616,109.9981,3835.0
2017-02-09 13:10:00,120.59,120.63,120.56,120.63,4615.0,109.9981,110.0346,109.9707,110.0346,4615.0
2017-02-09 13:20:00,120.6,120.64,120.59,120.64,1172.0,110.0072,110.0437,109.9981,110.0437,1172.0
2017-02-09 13:30:00,120.64,120.65,120.58,120.58,5953.0,110.0437,110.0528,109.989,109.989,5953.0
2017-02-09 13:40:00,120.57,120.63,120.57,120.6,5519.0,109.9798,110.0346,109.9798,110.0072,5519.0
2017-02-09 13:50:00,120.62,120.66,120.54,120.54,8506.0,110.0254,110.0619,109.9525,109.9525,8506.0
2017-02-09 14:00:00,120.53,120.56,120.51,120.56,5132.0,109.9433,109.9707,109.9251,109.9707,5132.0
2017-02-09 14:10:00,120.58,120.73,120.58,120.73,7177.0,109.989,110.1258,109.989,110.1258,7177.0
2017-02-09 14:20:00,120.75,120.81,120.7,120.78,8671.0,110.144,110.1988,110.0984,110.1714,8671.0
2017-02-09 14:30:00,120.76,120.84,120.75,120.78,7644.0,110.1531,110.2261,110.144,110.1714,7644.0
2017-02-09 14:40:00,120.78,120.81,120.75,120.75,9251.0,110.1714,110.1988,110.144,110.144,9251.0
2017-02-09 14:50:00,120.77,120.77,120.71,120.73,9756.0,110.1623,110.1623,110.1075,110.1258,9756.0
2017-02-09 15:00:00,120.73,120.74,120.68,120.72,7965.0,110.1258,110.1349,110.0802,110.1167,7965.0
2017-02-09 15:10:00,120.72,120.73,120.6,120.6,9250.0,110.1167,110.1258,110.0072,110.0072,9250.0
2017-02-09 15:20:00,120.6,120.64,120.56,120.58,12321.0,110.0072,110.0437,109.9707,109.989,12321.0
2017-02-09 15:30:00,120.58,120.62,120.55,120.59,16008.0,109.989,110.0254,109.9616,109.9981,16008.0
2017-02-09 15:40:00,120.58,120.67,120.56,120.58,21339.0,109.989,110.0711,109.9707,109.989,21339.0
2017-02-09 15:50:00,120.57,120.63,120.54,120.58,42023.0,109.9798,110.0346,109.9525,109.989,42023.0
2017-02-10 09:30:00,120.75,121.0,120.46,120.63,17134.0,110.144,110.3721,109.8795,110.0346,17134.0
2017-02-10 09:40:00,120.72,120.89,120.52,120.89,7416.0,110.1167,110.2717,109.9342,110.2717,7416.0
2017-02-10 09:50:00,120.87,121.0,120.79,121.0,7066.0,110.2535,110.3721,110.1805,110.3721,7066.0
2017-02-10 10:00:00,120.94,120.95,120.79,120.8,2704.0,110.3173,110.3265,110.1805,110.1896,2704.0
2017-02-10 10:10:00,120.8,120.92,120.68,120.71,5682.0,110.1896,110.2991,110.0802,110.1075,5682.0
2017-02-10 10:20:00,120.77,120.98,120.74,120.98,4338.0,110.1623,110.3538,110.1349,110.3538,4338.0
2017-02-10 10:30:00,121.0,121.17,121.0,121.17,12366.0,110.3721,110.5271,110.3721,110.5271,12366.0
2017-02-10 10:40:00,121.19,121.19,120.99,121.03,4102.0,110.5454,110.5454,110.3629,110.3994,4102.0
2017-02-10 10:50:00,121.02,121.06,120.96,120.96,17456.0,110.3903,110.4268,110.3356,110.3356,17456.0
2017-02-10 11:00:00,120.94,120.96,120.82,120.82,7867.0,110.3173,110.3356,110.2079,110.2079,7867.0
2017-02-10 11:10:00,120.81,120.86,120.73,120.75,7437.0,110.1988,110.2444,110.1258,110.144,7437.0
2017-02-10 11:20:00,120.75,120.83,120.68,120.75,9156.0,110.144,110.217,110.0802,110.144,9156.0
2017-02-10 11:30:00,120.81,120.91,120.69,120.79,8683.0,110.1988,110.29,110.0893,110.1805,8683.0
2017-02-10 11:40:00,120.79,120.88,120.74,120.76,6849.0,110.1805,110.2626,110.1349,110.1531,6849.0
2017-02-10 11:50:00,120.77,120.77,120.69,120.7,7468.0,110.1623,110.1623,110.0893,110.0984,7468.0
2017-02-10 12:00:00,120.73,120.76,120.69,120.69,7750.0,110.1258,110.1531,110.0893,110.0893,7750.0
2017-02-10 12:10:00,120.68,120.7,120.64,120.7,1895.0,110.0802,110.0984,110.0437,110.0984,1895.0
2017-02-10 12:20:00,120.68,120.74,120.62,120.74,4800.0,110.0802,110.1349,110.0254,110.1349,4800.0
2017-02-10 12:30:00,120.74,120.93,120.74,120.93,8409.0,110.1349,110.3082,110.1349,110.3082,8409.0
2017-02-10 12:40:00,120.93,120.93,120.87,120.87,1800.0,110.3082,110.3082,110.2535,110.2535,1800.0
2017-02-10 12:50:00,120.85,120.91,120.82,120.89,6358.0,110.2352,110.29,110.2079,110.2717,6358.0
2017-02-10 13:00:00,120.88,120.97,120.88,120.96,6190.0,110.2626,110.3447,110.2626,110.3356,6190.0
2017-02-10 13:10:00,120.99,121.07,120.97,121.0,11312.0,110.3629,110.4359,110.3447,110.3721,11312.0
2017-02-10 13:20:00,121.0,121.32,120.99,121.27,30529.0,110.3721,110.664,110.3629,110.6184,30529.0
2017-02-10 13:30:00,121.26,121.36,121.25,121.28,15654.0,110.6092,110.7004,110.6001,110.6275,15654.0
2017-02-10 13:40:00,121.29,121.34,121.22,121.3,7290.0,110.6366,110.6822,110.5727,110.6457,7290.0
2017-02-10 13:50:00,121.29,121.3,121.13,121.28,9364.0,110.6366,110.6457,110.4906,110.6275,9364.0
2017-02-10 14:00:00,121.27,121.4,121.27,121.4,6404.0,110.6184,110.7369,110.6184,110.7369,6404.0
2017-02-10 14:10:00,121.38,121.4,121.31,121.34,7229.0,110.7187,110.7369,110.6548,110.6822,7229.0
2017-02-10 14:20:00,121.31,121.32,121.16,121.19,14427.0,110.6548,110.664,110.518,110.5454,14427.0
2017-02-10 14:30:00,121.2,121.21,121.08,121.14,8237.0,110.5545,110.5636,110.445,110.4998,8237.0
2017-02-10 14:40:00,121.14,121.22,121.14,121.21,6818.0,110.4998,110.5727,110.4998,110.5636,6818.0
2017-02-10 14:50:00,121.19,121.19,121.08,121.09,9918.0,110.5454,110.5454,110.445,110.4542,9918.0
2017-02-10 15:00:00,121.1,121.16,121.09,121.12,6636.0,110.4633,110.518,110.4542,110.4815,6636.0
2017-02-10 15:10:00,121.13,121.16,120.98,121.09,19567.0,110.4906,110.518,110.3538,110.4542,19567.0
2017-02-10 15:20:00,121.09,121.16,121.03,121.16,18251.0,110.4542,110.518,110.3994,110.518,18251.0
2017-02-10 15:30:00,121.16,121.23,121.11,121.13,19217.0,110.518,110.5819,110.4724,110.4906,19217.0
2017-02-10 15:40:00,121.14,121.21,121.11,121.18,25239.0,110.4998,110.5636,110.4724,110.5363,25239.0
2017-02-10 15:50:00,121.18,121.19,121.08,121.11,45362.0,110.5363,110.5454,110.445,110.4724,45362.0
2017-02-13 09:30:00,121.22,121.74,120.79,120.99,25958.0,110.5727,111.0471,110.1805,110.3629,25958.0
2017-02-13 09:40:00,120.98,121.47,120.98,121.42,14926.0,110.3538,110.8008,110.3538,110.7552,14926.0
2017-02-13 09:50:00,121.4,121.46,121.1,121.1,7717.0,110.7369,110.7917,110.4633,110.4633,7717.0
2017-02-13 10:00:00,121.1,121.68,121.1,121.66,19143.0,110.4633,110.9923,110.4633,110.9741,19143.0
2017-02-13 10:10:00,121.68,121.71,121.43,121.55,4911.0,110.9923,111.0197,110.7643,110.8738,4911.0
2017-02-13 10:20:00,121.51,121.74,121.51,121.74,8038.0,110.8373,111.0471,110.8373,111.0471,8038.0
2017-02-13 10:30:00,121.74,121.74,121.57,121.67,7310.0,111.0471,111.0471,110.892,110.9832,7310.0
2017-02-13 10:40:00,121.72,121.74,121.65,121.65,8790.0,111.0288,111.0471,110.965,110.965,8790.0
2017-02-13 10:50:00,121.63,121.7,121.53,121.65,8133.0,110.9467,111.0106,110.8555,110.965,8133.0
2017-02-13 11:00:00,121.66,121.68,121.54,121.54,6701.0,110.9741,110.9923,110.8646,110.8646,6701.0
2017-02-13 11:10:00,121.54,121.62,121.43,121.62,7401.0,110.8646,110.9376,110.7643,110.9376,7401.0
2017-02-13 11:20:00,121.62,121.7,121.6,121.67,5584.0,110.9376,111.0106,110.9194,110.9832,5584.0
2017-02-13 11:30:00,121.66,121.76,121.56,121.62,14695.0,110.9741,111.0653,110.8829,110.9376,14695.0
2017-02-13 11:40:00,121.63,121.65,121.56,121.63,4678.0,110.9467,110.965,110.8829,110.9467,4678.0
2017-02-13 11:50:00,121.61,121.61,121.45,121.46,3579.0,110.9285,110.9285,110.7825,110.7917,3579.0
2017-02-13 12:00:00,121.44,121.57,121.41,121.56,12397.0,110.7734,110.892,110.7461,110.8829,12397.0
2017-02-13 12:10:00,121.58,121.61,121.53,121.56,5147.0,110.9011,110.9285,110.8555,110.8829,5147.0
2017-02-13 12:20:00,121.56,121.91,121.55,121.88,23924.0,110.8829,111.2021,110.8738,111.1748,23924.0
2017-02-13 12:30:00,121.85,121.99,121.83,121.96,8565.0,111.1474,111.2751,111.1292,111.2477,8565.0
2017-02-13 12:40:00,121.94,122.0,121.9,121.9,14473.0,111.2295,111.2842,111.193,111.193,14473.0
2017-02-13 12:50:00,121.91,122.07,121.91,122.05,17955.0,111.2021,111.3481,111.2021,111.3298,17955.0
2017-02-13 13:00:00,122.07,122.1,122.01,122.05,8432.0,111.3481,111.3755,111.2934,111.3298,8432.0
2017-02-13 13:10:00,122.04,122.32,122.04,122.11,30728.0,111.3207,111.5761,111.3207,111.3846,30728.0
2017-02-13 13:20:00,122.12,122.19,122.03,122.1,10101.0,111.3937,111.4575,111.3116,111.3755,10101.0
2017-02-13 13:30:00,122.14,122.21,122.11,122.17,10334.0,111.4119,111.4758,111.3846,111.4393,10334.0
2017-02-13 13:40:00,122.18,122.27,122.16,122.18,25042.0,111.4484,111.5305,111.4302,111.4484,25042.0
2017-02-13 13:50:00,122.18,122.2,122.09,122.13,9837.0,111.4484,111.4667,111.3663,111.4028,9837.0
2017-02-13 14:00:00,122.14,122.15,122.04,122.09,5035.0,111.4119,111.4211,111.3207,111.3663,5035.0
2017-02-13 14:10:00,122.12,122.14,121.93,121.95,9025.0,111.3937,111.4119,111.2204,111.2386,9025.0
2017-02-13 14:20:00,121.95,122.0,121.92,121.96,7638.0,111.2386,111.2842,111.2113,111.2477,7638.0
2017-02-13 14:30:00,121.95,121.99,121.88,121.89,9080.0,111.2386,111.2751,111.1748,111.1839,9080.0
2017-02-13 14:40:00,121.89,121.92,121.85,121.9,8392.0,111.1839,111.2113,111.1474,111.193,8392.0
2017-02-13 14:50:00,121.91,121.93,121.86,121.88,9234.0,111.2021,111.2204,111.1565,111.1748,9234.0
2017-02-13 15:00:00,121.86,121.91,121.84,121.85,9131.0,111.1565,111.2021,111.1383,111.1474,9131.0
2017-02-13 15:10:00,121.84,121.9,121.83,121.88,8461.0,111.1383,111.193,111.1292,111.1748,8461.0
2017-02-13 15:20:00,121.88,121.88,121.77,121.83,13841.0,111.1748,111.1748,111.0744,111.1292,13841.0
2017-02-13 15:30:00,121.83,121.92,121.77,121.9,30320.0,111.1292,111.2113,111.0744,111.193,30320.0
2017-02-13 15:40:00,121.9,121.91,121.82,121.87,22808.0,111.193,111.2021,111.12,111.1657,22808.0
2017-02-13 15:50:00,121.87,121.92,121.72,121.76,46859.0,111.1657,111.2113,111.0288,111.0653,46859.0
2017-02-14 09:30:00,121.84,122.3,121.78,121.93,17854.0,111.1383,111.5579,111.0836,111.2204,17854.0
2017-02-14 09:40:00,121.97,121.99,121.68,121.95,19415.0,111.2569,111.2751,110.9923,111.2386,19415.0
2017-02-14 09:50:00,121.95,122.05,121.84,122.0,10451.0,111.2386,111.3298,111.1383,111.2842,10451.0
2017-02-14 10:00:00,121.94,121.95,121.82,121.91,12543.0,111.2295,111.2386,111.12,111.2021,12543.0
2017-02-14 10:10:00,121.9,122.14,121.9,122.03,12010.0,111.193,111.4119,111.193,111.3116,12010.0
2017-02-14 10:20:00,122.04,122.09,121.78,121.87,13812.0,111.3207,111.3663,111.0836,111.1657,13812.0
2017-02-14 10:30:00,121.85,121.95,121.73,121.77,11834.0,111.1474,111.2386,111.0379,111.0744,11834.0
2017-02-14 10:40:00,121.77,121.81,121.6,121.62,14957.0,111.0744,111.1109,110.9194,110.9376,14957.0
2017-02-14 10:50:00,121.63,121.83,121.56,121.81,9809.0,110.9467,111.1292,110.8829,111.1109,9809.0
2017-02-14 11:00:00,121.8,121.82,121.74,121.82,6770.0,111.1018,111.12,111.0471,111.12,6770.0
2017-02-14 11:10:00,121.8,121.87,121.78,121.82,6939.0,111.1018,111.1657,111.0836,111.12,6939.0
2017-02-14 11:20:00,121.86,122.0,121.82,122.0,7839.0,111.1565,111.2842,111.12,111.2842,7839.0
2017-02-14 11:30:00,122.01,122.07,121.94,121.94,11432.0,111.2934,111.3481,111.2295,111.2295,11432.0
2017-02-14 11:40:00,121.94,121.94,121.84,121.85,11656.0,111.2295,111.2295,111.1383,111.1474,11656.0
2017-02-14 11:50:00,121.87,121.99,121.84,121.99,7840.0,111.1657,111.2751,111.1383,111.2751,7840.0
2017-02-14 12:00:00,121.98,122.15,121.98,122.11,9281.0,111.266,111.4211,111.266,111.3846,9281.0
2017-02-14 12:10:00,122.11,122.19,122.11,122.11,13572.0,111.3846,111.4575,111.3846,111.3846,13572.0
2017-02-14 12:20:00,122.11,122.11,122.0,122.09,10057.0,111.3846,111.3846,111.2842,111.3663,10057.0
2017-02-14 12:30:00,122.11,122.58,122.11,122.45,24142.0,111.3846,111.8133,111.3846,111.6947,24142.0
2017-02-14 12:40:00,122.41,122.46,122.3,122.3,11930.0,111.6582,111.7038,111.5579,111.5579,11930.0
2017-02-14 12:50:00,122.34,122.44,122.34,122.38,8065.0,111.5944,111.6856,111.5944,111.6309,8065.0
2017-02-14 13:00:00,122.37,122.44,122.29,122.41,4978.0,111.6217,111.6856,111.5488,111.6582,4978.0
2017-02-14 13:10:00,122.39,122.43,122.32,122.32,4100.0,111.64,111.6765,111.5761,111.5761,4100.0
2017-02-14 13:20:00,122.32,122.43,122.3,122.43,4561.0,111.5761,111.6765,111.5579,111.6765,4561.0
2017-02-14 13:30:00,122.45,122.45,122.32,122.34,13583.0,111.6947,111.6947,111.5761,111.5944,13583.0
2017-02-14 13:40:00,122.4,122.47,122.39,122.46,7442.0,111.6491,111.713,111.64,111.7038,7442.0
2017-02-14 13:50:00,122.46,122.48,122.39,122.46,7691.0,111.7038,111.7221,111.64,111.7038,7691.0
2017-02-14 14:00:00,122.46,122.58,122.43,122.47,14715.0,111.7038,111.8133,111.6765,111.713,14715.0
2017-02-14 14:10:00,122.48,122.49,122.4,122.4,6397.0,111.7221,111.7312,111.6491,111.6491,6397.0
2017-02-14 14:20:00,122.42,122.45,122.33,122.34,14915.0,111.6673,111.6947,111.5852,111.5944,14915.0
2017-02-14 14:30:00,122.35,122.41,122.26,122.41,12842.0,111.6035,111.6582,111.5214,111.6582,12842.0
2017-02-14 14:40:00,122.4,122.52,122.37,122.38,19446.0,111.6491,111.7586,111.6217,111.6309,19446.0
2017-02-14 14:50:00,122.37,122.39,122.27,122.31,14432.0,111.6217,111.64,111.5305,111.567,14432.0
2017-02-14 15:00:00,122.32,122.43,122.31,122.43,21889.0,111.5761,111.6765,111.567,111.6765,21889.0
2017-02-14 15:10:00,122.43,122.44,122.34,122.4,18316.0,111.6765,111.6856,111.5944,111.6491,18316.0
2017-02-14 15:20:00,122.39,122.58,122.39,122.58,22482.0,111.64,111.8133,111.64,111.8133,22482.0
2017-02-14 15:30:00,122.56,122.68,122.52,122.68,37920.0,111.795,111.9045,111.7586,111.9045,37920.0
2017-02-14 15:40:00,122.68,122.95,122.66,122.83,60609.0,111.9045,112.1508,111.8863,112.0413,60609.0
2017-02-14 15:50:00,122.83,122.83,122.69,122.79,80943.0,112.0413,112.0413,111.9136,112.0048,80943.0
2017-02-15 09:30:00,122.35,122.4,122.12,122.27,27563.0,111.6035,111.6491,111.3937,111.5305,27563.0
2017-02-15 09:40:00,122.27,122.42,122.27,122.34,20869.0,111.5305,111.6673,111.5305,111.5944,20869.0
2017-02-15 09:50:00,122.37,122.4,122.12,122.21,8652.0,111.6217,111.6491,111.3937,111.4758,8652.0
2017-02-15 10:00:00,122.22,122.24,122.06,122.08,10806.0,111.4849,111.5032,111.339,111.3572,10806.0
2017-02-15 10:10:00,122.07,122.19,122.04,122.17,8741.0,111.3481,111.4575,111.3207,111.4393,8741.0
2017-02-15 10:20:00,122.17,122.39,122.15,122.39,8395.0,111.4393,111.64,111.4211,111.64,8395.0
2017-02-15 10:30:00,122.38,122.69,122.37,122.54,8197.0,111.6309,111.9136,111.6217,111.7768,8197.0
2017-02-15 10:40:00,122.51,122.69,122.48,122.65,9828.0,111.7494,111.9136,111.7221,111.8771,9828.0
2017-02-15 10:50:00,122.68,122.73,122.62,122.67,11138.0,111.9045,111.9501,111.8498,111.8954,11138.0
2017-02-15 11:00:00,122.66,122.74,122.63,122.7,8188.0,111.8863,111.9592,111.8589,111.9227,8188.0
2017-02-15 11:10:00,122.73,122.85,122.71,122.83,14901.0,111.9501,112.0596,111.9319,112.0413,14901.0
2017-02-15 11:20:00,122.85,122.88,122.8,122.85,12294.0,112.0596,112.0869,112.014,112.0596,12294.0
2017-02-15 11:30:00,122.87,122.9,122.76,122.86,12271.0,112.0778,112.1052,111.9775,112.0687,12271.0
2017-02-15 11:40:00,122.83,122.91,122.76,122.87,12725.0,112.0413,112.1143,111.9775,112.0778,12725.0
2017-02-15 11:50:00,122.87,122.98,122.84,122.96,11147.0,112.0778,112.1782,112.0505,112.1599,11147.0
2017-02-15 12:00:00,122.98,123.0,122.91,122.94,39822.0,112.1782,112.1964,112.1143,112.1417,39822.0
2017-02-15 12:10:00,122.97,122.99,122.92,122.98,14075.0,112.169,112.1873,112.1234,112.1782,14075.0
2017-02-15 12:20:00,122.98,123.27,122.97,123.15,35449.0,112.1782,112.4427,112.169,112.3332,35449.0
2017-02-15 12:30:00,123.13,123.16,123.01,123.15,12716.0,112.315,112.3423,112.2055,112.3332,12716.0
2017-02-15 12:40:00,123.15,123.24,123.11,123.15,16612.0,112.3332,112.4153,112.2967,112.3332,16612.0
2017-02-15 12:50:00,123.17,123.25,123.11,123.21,10901.0,112.3515,112.4244,112.2967,112.388,10901.0
2017-02-15 13:00:00,123.24,123.31,123.19,123.23,9593.0,112.4153,112.4792,112.3697,112.4062,9593.0
2017-02-15 13:10:00,123.23,123.24,123.06,123.15,8208.0,112.4062,112.4153,112.2511,112.3332,8208.0
2017-02-15 13:20:00,123.14,123.24,123.13,123.19,9482.0,112.3241,112.4153,112.315,112.3697,9482.0
2017-02-15 13:30:00,123.23,123.28,123.21,123.25,10314.0,112.4062,112.4518,112.388,112.4244,10314.0
2017-02-15 13:40:00,123.26,123.49,123.25,123.44,23371.0,112.4336,112.6434,112.4244,112.5978,23371.0
2017-02-15 13:50:00,123.46,123.61,123.42,123.61,34265.0,112.616,112.7528,112.5795,112.7528,34265.0
2017-02-15 14:00:00,123.63,123.73,123.59,123.66,18434.0,112.7711,112.8623,112.7346,112.7984,18434.0
2017-02-15 14:10:00,123.66,123.67,123.6,123.66,13766.0,112.7984,112.8076,112.7437,112.7984,13766.0
2017-02-15 14:20:00,123.67,123.71,123.61,123.69,12151.0,112.8076,112.844,112.7528,112.8258,12151.0
2017-02-15 14:30:00,123.71,123.71,123.59,123.67,79137.0,112.844,112.844,112.7346,112.8076,79137.0
2017-02-15 14:40:00,123.67,123.69,123.49,123.54,16872.0,112.8076,112.8258,112.6434,112.689,16872.0
2017-02-15 14:50:00,123.55,123.56,123.48,123.55,13924.0,112.6981,112.7072,112.6342,112.6981,13924.0
2017-02-15 15:00:00,123.55,123.55,123.43,123.47,21426.0,112.6981,112.6981,112.5886,112.6251,21426.0
2017-02-15 15:10:00,123.48,123.79,123.46,123.74,32339.0,112.6342,112.917,112.616,112.8714,32339.0
2017-02-15 15:20:00,123.74,123.91,123.68,123.72,14510.0,112.8714,113.0265,112.8167,112.8532,14510.0
2017-02-15 15:30:00,123.71,123.74,123.52,123.53,56367.0,112.844,112.8714,112.6707,112.6798,56367.0
2017-02-15 15:40:00,123.53,123.64,123.51,123.58,33300.0,112.6798,112.7802,112.6616,112.7255,33300.0
2017-02-15 15:50:00,123.56,123.56,123.38,123.39,70583.0,112.7072,112.7072,112.543,112.5521,70583.0
2017-02-16 09:30:00,123.27,123.5,123.15,123.41,22866.0,112.4427,112.6525,112.3332,112.5704,22866.0
2017-02-16 09:40:00,123.48,123.48,123.15,123.15,8765.0,112.6342,112.6342,112.3332,112.3332,8765.0
2017-02-16 09:50:00,123.16,123.16,122.85,122.86,7279.0,112.3423,112.3423,112.0596,112.0687,7279.0
2017-02-16 10:00:00,122.86,123.22,122.77,123.2,12375.0,112.0687,112.3971,111.9866,112.3788,12375.0
2017-02-16 10:10:00,123.21,123.22,123.04,123.04,10503.0,112.388,112.3971,112.2329,112.2329,10503.0
2017-02-16 10:20:00,123.03,123.1,122.95,122.98,11106.0,112.2238,112.2876,112.1508,112.1782,11106.0
2017-02-16 10:30:00,123.0,123.04,122.9,123.04,15712.0,112.1964,112.2329,112.1052,112.2329,15712.0
2017-02-16 10:40:00,123.04,123.08,122.76,122.77,13182.0,112.2329,112.2694,111.9775,111.9866,13182.0
2017-02-16 10:50:00,122.75,122.77,122.4,122.73,47790.0,111.9684,111.9866,111.6491,111.9501,47790.0
2017-02-16 11:00:00,122.72,122.72,122.28,122.37,22446.0,111.941,111.941,111.5396,111.6217,22446.0
2017-02-16 11:10:00,122.4,122.54,122.26,122.54,12237.0,111.6491,111.7768,111.5214,111.7768,12237.0
2017-02-16 11:20:00,122.57,122.69,122.56,122.64,7391.0,111.8042,111.9136,111.795,111.868,7391.0
2017-02-16 11:30:00,122.64,122.68,122.52,122.55,6945.0,111.868,111.9045,111.7586,111.7859,6945.0
2017-02-16 11:40:00,122.54,122.64,122.51,122.63,6209.0,111.7768,111.868,111.7494,111.8589,6209.0
2017-02-16 11:50:00,122.65,122.74,122.64,122.73,6309.0,111.8771,111.9592,111.868,111.9501,6309.0
2017-02-16 12:00:00,122.74,122.85,122.59,122.6,11797.0,111.9592,112.0596,111.8224,111.8315,11797.0
2017-02-16 12:10:00,122.59,122.65,122.56,122.65,7667.0,111.8224,111.8771,111.795,111.8771,7667.0
2017-02-16 12:20:00,122.66,122.72,122.57,122.57,7671.0,111.8863,111.941,111.8042,111.8042,7671.0
2017-02-16 12:30:00,122.59,122.71,122.58,122.7,9340.0,111.8224,111.9319,111.8133,111.9227,9340.0
2017-02-16 12:40:00,122.71,122.75,122.67,122.69,7021.0,111.9319,111.9684,111.8954,111.9136,7021.0
2017-02-16 12:50:00,122.68,122.74,122.61,122.61,6822.0,111.9045,111.9592,111.8407,111.8407,6822.0
2017-02-16 13:00:00,122.61,122.63,122.5,122.62,9145.0,111.8407,111.8589,111.7403,111.8498,9145.0
2017-02-16 13:10:00,122.61,122.67,122.58,122.6,8819.0,111.8407,111.8954,111.8133,111.8315,8819.0
2017-02-16 13:20:00,122.6,122.65,122.53,122.58,8355.0,111.8315,111.8771,111.7677,111.8133,8355.0
2017-02-16 13:30:00,122.6,122.75,122.59,122.75,15681.0,111.8315,111.9684,111.8224,111.9684,15681.0
2017-02-16 13:40:00,122.75,122.82,122.74,122.82,4623.0,111.9684,112.0322,111.9592,112.0322,4623.0
2017-02-16 13:50:00,122.83,122.83,122.78,122.82,8349.0,112.0413,112.0413,111.9957,112.0322,8349.0
2017-02-16 14:00:00,122.82,122.86,122.82,122.84,10316.0,112.0322,112.0687,112.0322,112.0505,10316.0
2017-02-16 14:10:00,122.85,122.89,122.82,122.83,14958.0,112.0596,112.0961,112.0322,112.0413,14958.0
2017-02-16 14:20:00,122.83,122.91,122.82,122.91,14443.0,112.0413,112.1143,112.0322,112.1143,14443.0
2017-02-16 14:30:00,122.92,122.92,122.84,122.85,9566.0,112.1234,112.1234,112.0505,112.0596,9566.0
2017-02-16 14:40:00,122.85,122.92,122.85,122.88,11371.0,112.0596,112.1234,112.0596,112.0869,11371.0
2017-02-16 14:50:00,122.88,122.96,122.84,122.93,20201.0,112.0869,112.1599,112.0505,112.1325,20201.0
2017-02-16 15:00:00,122.91,122.94,122.88,122.9,14755.0,112.1143,112.1417,112.0869,112.1052,14755.0
2017-02-16 15:10:00,122.9,122.98,122.9,122.94,11031.0,112.1052,112.1782,112.1052,112.1417,11031.0
2017-02-16 15:20:00,122.94,122.99,122.91,122.98,17781.0,112.1417,112.1873,112.1143,112.1782,17781.0
2017-02-16 15:30:00,122.98,123.09,122.95,123.08,24258.0,112.1782,112.2785,112.1508,112.2694,24258.0
2017-02-16 15:40:00,123.07,123.11,123.06,123.06,28902.0,112.2603,112.2967,112.2511,112.2511,28902.0
2017-02-16 15:50:00,123.06,123.28,123.04,123.26,76275.0,112.2511,112.4518,112.2329,112.4336,76275.0
2017-02-17 09:30:00,123.32,123.33,122.54,123.03,82971.0,112.4883,112.4974,111.7768,112.2238,82971.0
2017-02-17 09:40:00,123.0,123.23,123.0,123.17,7810.0,112.1964,112.4062,112.1964,112.3515,7810.0
2017-02-17 09:50:00,123.19,123.34,123.15,123.29,6100.0,112.3697,112.5065,112.3332,112.4609,6100.0
2017-02-17 10:00:00,123.35,123.47,123.29,123.34,8097.0,112.5157,112.6251,112.4609,112.5065,8097.0
2017-02-17 10:10:00,123.32,123.54,123.32,123.54,3190.0,112.4883,112.689,112.4883,112.689,3190.0
2017-02-17 10:20:00,123.58,123.61,123.43,123.47,4765.0,112.7255,112.7528,112.5886,112.6251,4765.0
2017-02-17 10:30:00,123.49,123.49,123.32,123.38,5313.0,112.6434,112.6434,112.4883,112.543,5313.0
2017-02-17 10:40:00,123.36,123.65,123.34,123.53,18314.0,112.5248,112.7893,112.5065,112.6798,18314.0
2017-02-17 10:50:00,123.5,123.53,123.31,123.36,17274.0,112.6525,112.6798,112.4792,112.5248,17274.0
2017-02-17 11:00:00,123.36,123.41,123.17,123.28,11046.0,112.5248,112.5704,112.3515,112.4518,11046.0
2017-02-17 11:10:00,123.28,123.41,123.17,123.17,13549.0,112.4518,112.5704,112.3515,112.3515,13549.0
2017-02-17 11:20:00,123.19,123.25,123.14,123.2,7179.0,112.3697,112.4244,112.3241,112.3788,7179.0
2017-02-17 11:30:00,123.2,123.44,123.2,123.44,13838.0,112.3788,112.5978,112.3788,112.5978,13838.0
2017-02-17 11:40:00,123.45,123.56,123.28,123.56,17195.0,112.6069,112.7072,112.4518,112.7072,17195.0
2017-02-17 11:50:00,123.55,123.69,123.45,123.52,9730.0,112.6981,112.8258,112.6069,112.6707,9730.0
2017-02-17 12:00:00,123.5,123.6,123.44,123.54,6368.0,112.6525,112.7437,112.5978,112.689,6368.0
2017-02-17 12:10:00,123.5,123.74,123.46,123.72,23987.0,112.6525,112.8714,112.616,112.8532,23987.0
2017-02-17 12:20:00,123.74,123.89,123.74,123.89,12227.0,112.8714,113.0082,112.8714,113.0082,12227.0
2017-02-17 12:30:00,123.89,123.91,123.52,123.55,185815.0,113.0082,113.0265,112.6707,112.6981,185815.0
2017-02-17 12:40:00,123.58,123.62,123.49,123.54,67855.0,112.7255,112.7619,112.6434,112.689,67855.0
2017-02-17 12:50:00,123.53,123.68,123.49,123.68,10310.0,112.6798,112.8167,112.6434,112.8167,10310.0
2017-02-17 13:00:00,123.69,123.69,123.38,123.39,9373.0,112.8258,112.8258,112.543,112.5521,9373.0
2017-02-17 13:10:00,123.4,123.48,123.32,123.48,13064.0,112.5613,112.6342,112.4883,112.6342,13064.0
2017-02-17 13:20:00,123.5,123.64,123.47,123.61,14394.0,112.6525,112.7802,112.6251,112.7528,14394.0
2017-02-17 13:30:00,123.64,123.66,123.53,123.57,5987.0,112.7802,112.7984,112.6798,112.7163,5987.0
2017-02-17 13:40:00,123.57,123.61,123.53,123.56,8468.0,112.7163,112.7528,112.6798,112.7072,8468.0
2017-02-17 13:50:00,123.57,123.64,123.56,123.61,7090.0,112.7163,112.7802,112.7072,112.7528,7090.0
2017-02-17 14:00:00,123.62,123.72,123.62,123.72,19309.0,112.7619,112.8532,112.7619,112.8532,19309.0
2017-02-17 14:10:00,123.72,124.0,123.7,124.0,26323.0,112.8532,113.1086,112.8349,113.1086,26323.0
2017-02-17 14:20:00,124.0,124.0,123.94,123.97,15690.0,113.1086,113.1086,113.0538,113.0812,15690.0
2017-02-17 14:30:00,123.95,123.95,123.82,123.88,15714.0,113.063,113.063,112.9444,112.9991,15714.0
2017-02-17 14:40:00,123.88,124.0,123.88,123.98,24142.0,112.9991,113.1086,112.9991,113.0903,24142.0
2017-02-17 14:50:00,123.95,123.97,123.88,123.92,17554.0,113.063,113.0812,112.9991,113.0356,17554.0
2017-02-17 15:00:00,123.93,124.04,123.88,124.04,23206.0,113.0447,113.1451,112.9991,113.1451,23206.0
2017-02-17 15:10:00,124.04,124.09,124.0,124.02,26216.0,113.1451,113.1907,113.1086,113.1268,26216.0
2017-02-17 15:20:00,124.01,124.07,123.98,124.02,31673.0,113.1177,113.1724,113.0903,113.1268,31673.0
2017-02-17 15:30:00,124.02,124.05,123.78,123.8,34913.0,113.1268,113.1542,112.9079,112.9261,34913.0
2017-02-17 15:40:00,123.81,124.03,123.78,123.79,52649.0,112.9353,113.1359,112.9079,112.917,52649.0
2017-02-17 15:50:00,123.8,123.94,123.76,123.85,103436.0,112.9261,113.0538,112.8896,112.9717,103436.0
2017-02-21 09:30:00,122.8,124.3,122.43,123.19,99884.0,112.014,113.3822,111.6765,112.3697,99884.0
2017-02-21 09:40:00,123.18,123.68,121.82,122.46,46650.0,112.3606,112.8167,111.12,111.7038,46650.0
2017-02-21 09:50:00,122.42,122.78,122.32,122.32,59523.0,111.6673,111.9957,111.5761,111.5761,59523.0
2017-02-21 10:00:00,122.14,122.41,122.05,122.33,38488.0,111.4119,111.6582,111.3298,111.5852,38488.0
2017-02-21 10:10:00,122.33,122.8,122.33,122.72,207302.0,111.5852,112.014,111.5852,111.941,207302.0
2017-02-21 10:20:00,122.78,122.89,122.49,122.56,20912.0,111.9957,112.0961,111.7312,111.795,20912.0
2017-02-21 10:30:00,122.55,123.06,122.55,123.06,19772.0,111.7859,112.2511,111.7859,112.2511,19772.0
2017-02-21 10:40:00,123.05,123.48,122.96,123.28,49244.0,112.242,112.6342,112.1599,112.4518,49244.0
2017-02-21 10:50:00,123.31,123.81,123.23,123.8,53593.0,112.4792,112.9353,112.4062,112.9261,53593.0
2017-02-21 11:00:00,123.75,123.97,123.61,123.81,44958.0,112.8805,113.0812,112.7528,112.9353,44958.0
2017-02-21 11:10:00,123.81,124.13,123.75,124.07,17063.0,112.9353,113.2271,112.8805,113.1724,17063.0
2017-02-21 11:20:00,124.05,124.16,123.83,123.95,35191.0,113.1542,113.2545,112.9535,113.063,35191.0
2017-02-21 11:30:00,123.95,123.96,123.39,123.39,26024.0,113.063,113.0721,112.5521,112.5521,26024.0
2017-02-21 11:40:00,123.52,123.52,122.59,122.76,45431.0,112.6707,112.6707,111.8224,111.9775,45431.0
2017-02-21 11:50:00,122.8,122.98,122.72,122.73,25751.0,112.014,112.1782,111.941,111.9501,25751.0
2017-02-21 12:00:00,122.73,123.15,122.73,123.0,16749.0,111.9501,112.3332,111.9501,112.1964,16749.0
2017-02-21 12:10:00,122.98,123.04,122.88,122.9,14111.0,112.1782,112.2329,112.0869,112.1052,14111.0
2017-02-21 12:20:00,122.9,123.06,122.88,122.98,16799.0,112.1052,112.2511,112.0869,112.1782,16799.0
2017-02-21 12:30:00,122.96,123.44,122.96,123.4,50137.0,112.1599,112.5978,112.1599,112.5613,50137.0
2017-02-21 12:40:00,123.4,123.47,123.15,123.3,40126.0,112.5613,112.6251,112.3332,112.47,40126.0
2017-02-21 12:50:00,123.3,123.46,123.3,123.31,22716.0,112.47,112.616,112.47,112.4792,22716.0
2017-02-21 13:00:00,123.3,123.41,123.27,123.35,31644.0,112.47,112.5704,112.4427,112.5157,31644.0
2017-02-21 13:10:00,123.31,123.37,123.28,123.35,14803.0,112.4792,112.5339,112.4518,112.5157,14803.0
2017-02-21 13:20:00,123.36,123.36,123.27,123.32,14589.0,112.5248,112.5248,112.4427,112.4883,14589.0
2017-02-21 13:30:00,123.34,123.35,123.19,123.24,16839.0,112.5065,112.5157,112.3697,112.4153,16839.0
2017-02-21 13:40:00,123.25,123.33,123.07,123.09,21189.0,112.4244,112.4974,112.2603,112.2785,21189.0
2017-02-21 13:50:00,123.08,123.09,122.94,123.0,10920.0,112.2694,112.2785,112.1417,112.1964,10920.0
2017-02-21 14:00:00,123.0,123.16,122.85,123.13,22382.0,112.1964,112.3423,112.0596,112.315,22382.0
2017-02-21 14:10:00,123.14,123.14,123.06,123.06,15520.0,112.3241,112.3241,112.2511,112.2511,15520.0
2017-02-21 14:20:00,123.09,123.14,122.86,123.14,14831.0,112.2785,112.3241,112.0687,112.3241,14831.0
2017-02-21 14:30:00,123.17,123.28,123.1,123.27,15432.0,112.3515,112.4518,112.2876,112.4427,15432.0
2017-02-21 14:40:00,123.25,123.57,123.25,123.53,51433.0,112.4244,112.7163,112.4244,112.6798,51433.0
2017-02-21 14:50:00,123.51,123.62,123.48,123.58,35175.0,112.6616,112.7619,112.6342,112.7255,35175.0
2017-02-21 15:00:00,123.59,123.69,123.51,123.6,24111.0,112.7346,112.8258,112.6616,112.7437,24111.0
2017-02-21 15:10:00,123.61,123.9,123.57,123.77,45172.0,112.7528,113.0173,112.7163,112.8988,45172.0
2017-02-21 15:20:00,123.74,123.98,123.74,123.95,42726.0,112.8714,113.0903,112.8714,113.063,42726.0
2017-02-21 15:30:00,123.95,124.14,123.93,124.07,67395.0,113.063,113.2363,113.0447,113.1724,67395.0
2017-02-21 15:40:00,124.1,124.11,123.75,123.91,77330.0,113.1998,113.2089,112.8805,113.0265,77330.0
2017-02-21 15:50:00,123.93,124.06,123.86,123.98,146493.0,113.0447,113.1633,112.9809,113.0903,146493.0
2017-02-22 09:30:00,121.43,122.19,121.43,121.72,91803.0,110.7643,111.4575,110.7643,111.0288,91803.0
2017-02-22 09:40:00,121.73,122.39,121.73,122.18,34220.0,111.0379,111.64,111.0379,111.4484,34220.0
2017-02-22 09:50:00,122.16,122.76,122.1,122.72,22940.0,111.4302,111.9775,111.3755,111.941,22940.0
2017-02-22 10:00:00,122.75,123.2,122.71,122.78,34729.0,111.9684,112.3788,111.9319,111.9957,34729.0
2017-02-22 10:10:00,122.84,123.36,122.73,123.36,46169.0,112.0505,112.5248,111.9501,112.5248,46169.0
2017-02-22 10:20:00,123.32,123.67,123.27,123.67,19258.0,112.4883,112.8076,112.4427,112.8076,19258.0
2017-02-22 10:30:00,123.69,123.95,123.61,123.95,18371.0,112.8258,113.063,112.7528,113.063,18371.0
2017-02-22 10:40:00,123.95,124.27,123.65,123.8,31991.0,113.063,113.3549,112.7893,112.9261,31991.0
2017-02-22 10:50:00,123.8,124.0,123.66,123.66,18276.0,112.9261,113.1086,112.7984,112.7984,18276.0
2017-02-22 11:00:00,123.64,123.78,123.44,123.7,26440.0,112.7802,112.9079,112.5978,112.8349,26440.0
2017-02-22 11:10:00,123.65,123.65,123.41,123.52,12625.0,112.7893,112.7893,112.5704,112.6707,12625.0
2017-02-22 11:20:00,123.53,123.66,123.44,123.48,25482.0,112.6798,112.7984,112.5978,112.6342,25482.0
2017-02-22 11:30:00,123.5,123.52,123.26,123.28,17301.0,112.6525,112.6707,112.4336,112.4518,17301.0
2017-02-22 11:40:00,123.28,123.47,123.25,123.47,15846.0,112.4518,112.6251,112.4244,112.6251,15846.0
2017-02-22 11:50:00,123.45,123.51,123.36,123.51,20486.0,112.6069,112.6616,112.5248,112.6616,20486.0
2017-02-22 12:00:00,123.5,123.56,123.25,123.25,10484.0,112.6525,112.7072,112.4244,112.4244,10484.0
2017-02-22 12:10:00,123.28,123.31,123.07,123.18,13054.0,112.4518,112.4792,112.2603,112.3606,13054.0
2017-02-22 12:20:00,123.18,123.37,123.18,123.31,27144.0,112.3606,112.5339,112.3606,112.4792,27144.0
2017-02-22 12:30:00,123.3,123.42,123.24,123.39,9098.0,112.47,112.5795,112.4153,112.5521,9098.0
2017-02-22 12:40:00,123.38,123.47,123.38,123.46,5900.0,112.543,112.6251,112.543,112.616,5900.0
2017-02-22 12:50:00,123.45,123.5,123.35,123.5,10481.0,112.6069,112.6525,112.5157,112.6525,10481.0
2017-02-22 13:00:00,123.5,123.5,123.39,123.49,6376.0,112.6525,112.6525,112.5521,112.6434,6376.0
2017-02-22 13:10:00,123.51,123.6,123.48,123.56,8513.0,112.6616,112.7437,112.6342,112.7072,8513.0
2017-02-22 13:20:00,123.58,123.6,123.45,123.59,7487.0,112.7255,112.7437,112.6069,112.7346,7487.0
2017-02-22 13:30:00,123.6,123.73,123.58,123.61,8557.0,112.7437,112.8623,112.7255,112.7528,8557.0
2017-02-22 13:40:00,123.64,123.69,123.58,123.6,18804.0,112.7802,112.8258,112.7255,112.7437,18804.0
2017-02-22 13:50:00,123.59,123.75,123.54,123.75,10809.0,112.7346,112.8805,112.689,112.8805,10809.0
2017-02-22 14:00:00,123.72,123.72,123.37,123.42,15582.0,112.8532,112.8532,112.5339,112.5795,15582.0
2017-02-22 14:10:00,123.42,123.45,123.32,123.37,33885.0,112.5795,112.6069,112.4883,112.5339,33885.0
2017-02-22 14:20:00,123.36,123.44,123.25,123.31,11436.0,112.5248,112.5978,112.4244,112.4792,11436.0
2017-02-22 14:30:00,123.3,123.43,123.25,123.36,15817.0,112.47,112.5886,112.4244,112.5248,15817.0
2017-02-22 14:40:00,123.37,123.41,123.24,123.27,18756.0,112.5339,112.5704,112.4153,112.4427,18756.0
2017-02-22 14:50:00,123.29,123.34,123.24,123.24,7878.0,112.4609,112.5065,112.4153,112.4153,7878.0
2017-02-22 15:00:00,123.24,123.29,123.16,123.22,14660.0,112.4153,112.4609,112.3423,112.3971,14660.0
2017-02-22 15:10:00,123.22,123.27,123.2,123.24,15282.0,112.3971,112.4427,112.3788,112.4153,15282.0
2017-02-22 15:20:00,123.23,123.29,123.19,123.2,18689.0,112.4062,112.4609,112.3697,112.3788,18689.0
2017-02-22 15:30:00,123.2,123.21,123.14,123.17,36776.0,112.3788,112.388,112.3241,112.3515,36776.0
2017-02-22 15:40:00,123.17,123.21,123.07,123.2,54994.0,112.3515,112.388,112.2603,112.3788,54994.0
2017-02-22 15:50:00,123.2,123.25,123.05,123.11,100427.0,112.3788,112.4244,112.242,112.2967,100427.0
2017-02-23 09:30:00,123.5,123.5,123.22,123.39,25639.0,112.6525,112.6525,112.3971,112.5521,25639.0
2017-02-23 09:40:00,123.41,123.58,123.37,123.52,15675.0,112.5704,112.7255,112.5339,112.6707,15675.0
2017-02-23 09:50:00,123.53,123.62,122.99,123.08,29963.0,112.6798,112.7619,112.1873,112.2694,29963.0
2017-02-23 10:00:00,123.23,123.36,123.16,123.16,14228.0,112.4062,112.5248,112.3423,112.3423,14228.0
2017-02-23 10:10:00,123.16,123.16,122.91,122.99,16139.0,112.3423,112.3423,112.1143,112.1873,16139.0
2017-02-23 10:20:00,123.0,123.1,122.96,123.07,18285.0,112.1964,112.2876,112.1599,112.2603,18285.0
2017-02-23 10:30:00,123.06,123.46,123.06,123.37,26660.0,112.2511,112.616,112.2511,112.5339,26660.0
2017-02-23 10:40:00,123.35,123.43,123.28,123.4,20087.0,112.5157,112.5886,112.4518,112.5613,20087.0
2017-02-23 10:50:00,123.38,123.44,123.26,123.32,17064.0,112.543,112.5978,112.4336,112.4883,17064.0
2017-02-23 11:00:00,123.32,123.37,123.09,123.1,31446.0,112.4883,112.5339,112.2785,112.2876,31446.0
2017-02-23 11:10:00,123.13,123.22,123.05,123.16,6013.0,112.315,112.3971,112.242,112.3423,6013.0
2017-02-23 11:20:00,123.19,123.22,122.98,123.0,7777.0,112.3697,112.3971,112.1782,112.1964,7777.0
2017-02-23 11:30:00,123.04,123.16,123.02,123.02,17383.0,112.2329,112.3423,112.2146,112.2146,17383.0
2017-02-23 11:40:00,123.02,123.09,122.94,123.0,9696.0,112.2146,112.2785,112.1417,112.1964,9696.0
2017-02-23 11:50:00,123.0,123.05,122.97,122.97,9962.0,112.1964,112.242,112.169,112.169,9962.0
2017-02-23 12:00:00,122.96,122.99,122.89,122.95,17906.0,112.1599,112.1873,112.0961,112.1508,17906.0
2017-02-23 12:10:00,122.95,123.07,122.93,123.01,16887.0,112.1508,112.2603,112.1325,112.2055,16887.0
2017-02-23 12:20:00,123.01,123.19,122.99,123.14,15901.0,112.2055,112.3697,112.1873,112.3241,15901.0
2017-02-23 12:30:00,123.15,123.27,123.14,123.22,7570.0,112.3332,112.4427,112.3241,112.3971,7570.0
2017-02-23 12:40:00,123.2,123.2,123.15,123.2,8159.0,112.3788,112.3788,112.3332,112.3788,8159.0
2017-02-23 12:50:00,123.18,123.18,123.01,123.1,8419.0,112.3606,112.3606,112.2055,112.2876,8419.0
2017-02-23 13:00:00,123.05,123.13,123.05,123.13,7676.0,112.242,112.315,112.242,112.315,7676.0
2017-02-23 13:10:00,123.13,123.2,122.98,123.01,11417.0,112.315,112.3788,112.1782,112.2055,11417.0
2017-02-23 13:20:00,123.01,123.01,122.94,122.99,7722.0,112.2055,112.2055,112.1417,112.1873,7722.0
2017-02-23 13:30:00,122.96,123.05,122.96,122.99,10004.0,112.1599,112.242,112.1599,112.1873,10004.0
2017-02-23 13:40:00,123.0,123.03,122.95,122.95,12723.0,112.1964,112.2238,112.1508,112.1508,12723.0
2017-02-23 13:50:00,122.95,123.01,122.9,123.01,12682.0,112.1508,112.2055,112.1052,112.2055,12682.0
2017-02-23 14:00:00,123.01,123.1,122.97,123.06,8822.0,112.2055,112.2876,112.169,112.2511,8822.0
2017-02-23 14:10:00,123.06,123.09,123.0,123.01,11080.0,112.2511,112.2785,112.1964,112.2055,11080.0
2017-02-23 14:20:00,123.0,123.02,122.95,122.99,13470.0,112.1964,112.2146,112.1508,112.1873,13470.0
2017-02-23 14:30:00,122.98,122.99,122.95,122.97,8530.0,112.1782,112.1873,112.1508,112.169,8530.0
2017-02-23 14:40:00,122.96,123.02,122.95,122.99,13349.0,112.1599,112.2146,112.1508,112.1873,13349.0
2017-02-23 14:50:00,122.99,123.0,122.9,122.93,26500.0,112.1873,112.1964,112.1052,112.1325,26500.0
2017-02-23 15:00:00,122.93,122.95,122.89,122.91,26041.0,112.1325,112.1508,112.0961,112.1143,26041.0
2017-02-23 15:10:00,122.91,123.01,122.79,122.79,34369.0,112.1143,112.2055,112.0048,112.0048,34369.0
2017-02-23 15:20:00,122.79,122.84,122.66,122.68,27409.0,112.0048,112.0505,111.8863,111.9045,27409.0
2017-02-23 15:30:00,122.68,122.79,122.64,122.74,38523.0,111.9045,112.0048,111.868,111.9592,38523.0
2017-02-23 15:40:00,122.74,122.78,122.57,122.61,51156.0,111.9592,111.9957,111.8042,111.8407,51156.0
2017-02-23 15:50:00,122.63,122.72,122.52,122.72,90285.0,111.8589,111.941,111.7586,111.941,90285.0
2017-02-24 09:30:00,122.3,123.42,122.3,123.36,59927.0,111.5579,112.5795,111.5579,112.5248,59927.0
2017-02-24 09:40:00,123.36,123.75,123.26,123.64,51065.0,112.5248,112.8805,112.4336,112.7802,51065.0
2017-02-24 09:50:00,123.6,123.84,123.51,123.62,35534.0,112.7437,112.9626,112.6616,112.7619,35534.0
2017-02-24 10:00:00,123.63,123.75,123.3,123.57,38658.0,112.7711,112.8805,112.47,112.7163,38658.0
2017-02-24 10:10:00,123.56,123.8,123.45,123.75,28825.0,112.7072,112.9261,112.6069,112.8805,28825.0
2017-02-24 10:20:00,123.72,123.99,123.71,123.91,30985.0,112.8532,113.0994,112.844,113.0265,30985.0
2017-02-24 10:30:00,123.91,124.13,123.7,124.08,67484.0,113.0265,113.2271,112.8349,113.1815,67484.0
2017-02-24 10:40:00,124.09,124.5,124.07,124.48,40831.0,113.1907,113.5646,113.1724,113.5464,40831.0
2017-02-24 10:50:00,124.5,124.68,124.34,124.52,38316.0,113.5646,113.7288,113.4187,113.5829,38316.0
2017-02-24 11:00:00,124.56,124.87,124.53,124.8,53557.0,113.6194,113.9021,113.592,113.8383,53557.0
2017-02-24 11:10:00,124.84,124.97,124.73,124.81,29270.0,113.8748,113.9934,113.7744,113.8474,29270.0
2017-02-24 11:20:00,124.82,124.85,124.56,124.78,51892.0,113.8565,113.8839,113.6194,113.8201,51892.0
2017-02-24 11:30:00,124.8,124.91,124.52,124.53,22554.0,113.8383,113.9386,113.5829,113.592,22554.0
2017-02-24 11:40:00,124.55,124.61,124.47,124.54,40564.0,113.6103,113.665,113.5373,113.6011,40564.0
2017-02-24 11:50:00,124.55,124.55,124.24,124.24,33179.0,113.6103,113.6103,113.3275,113.3275,33179.0
2017-02-24 12:00:00,124.24,124.41,124.19,124.4,25258.0,113.3275,113.4826,113.2819,113.4734,25258.0
2017-02-24 12:10:00,124.4,124.55,124.34,124.34,20096.0,113.4734,113.6103,113.4187,113.4187,20096.0
2017-02-24 12:20:00,124.38,124.55,124.38,124.5,17875.0,113.4552,113.6103,113.4552,113.5646,17875.0
2017-02-24 12:30:00,124.5,124.54,124.41,124.42,26267.0,113.5646,113.6011,113.4826,113.4917,26267.0
2017-02-24 12:40:00,124.42,124.58,124.39,124.58,16705.0,113.4917,113.6376,113.4643,113.6376,16705.0
2017-02-24 12:50:00,124.6,124.66,124.45,124.46,19816.0,113.6559,113.7106,113.519,113.5282,19816.0
2017-02-24 13:00:00,124.46,124.51,124.35,124.42,19895.0,113.5282,113.5738,113.4278,113.4917,19895.0
2017-02-24 13:10:00,124.44,124.51,124.44,124.48,15935.0,113.5099,113.5738,113.5099,113.5464,15935.0
2017-02-24 13:20:00,124.49,124.56,124.48,124.5,21259.0,113.5555,113.6194,113.5464,113.5646,21259.0
2017-02-24 13:30:00,124.52,124.64,124.51,124.63,21120.0,113.5829,113.6924,113.5738,113.6832,21120.0
2017-02-24 13:40:00,124.62,124.7,124.59,124.69,15928.0,113.6741,113.7471,113.6467,113.738,15928.0
2017-02-24 13:50:00,124.69,124.88,124.69,124.88,21329.0,113.738,113.9113,113.738,113.9113,21329.0
2017-02-24 14:00:00,124.88,124.88,124.72,124.83,24417.0,113.9113,113.9113,113.7653,113.8657,24417.0
2017-02-24 14:10:00,124.83,124.93,124.81,124.92,19669.0,113.8657,113.9569,113.8474,113.9478,19669.0
2017-02-24 14:20:00,124.91,125.0,124.89,124.99,23856.0,113.9386,114.0207,113.9204,114.0116,23856.0
2017-02-24 14:30:00,124.99,125.0,124.93,124.98,32474.0,114.0116,114.0207,113.9569,114.0025,32474.0
2017-02-24 14:40:00,124.99,124.99,124.82,124.83,25068.0,114.0116,114.0116,113.8565,113.8657,25068.0
2017-02-24 14:50:00,124.84,124.99,124.84,124.93,26386.0,113.8748,114.0116,113.8748,113.9569,26386.0
2017-02-24 15:00:00,124.93,124.94,124.88,124.91,29626.0,113.9569,113.966,113.9113,113.9386,29626.0
2017-02-24 15:10:00,124.92,125.0,124.92,124.98,31987.0,113.9478,114.0207,113.9478,114.0025,31987.0
2017-02-24 15:20:00,124.98,125.11,124.97,125.09,73458.0,114.0025,114.1211,113.9934,114.1028,73458.0
2017-02-24 15:30:00,125.1,125.35,125.09,125.28,47327.0,114.1119,114.34,114.1028,114.2761,47327.0
2017-02-24 15:40:00,125.29,125.48,125.28,125.37,73104.0,114.2853,114.4586,114.2761,114.3582,73104.0
2017-02-24 15:50:00,125.36,125.49,125.34,125.48,106105.0,114.3491,114.4677,114.3309,114.4586,106105.0
2017-02-27 09:30:00,125.5,125.98,125.13,125.38,57639.0,114.4768,114.9147,114.1393,114.3674,57639.0
2017-02-27 09:40:00,125.38,125.66,125.05,125.16,47907.0,114.3674,114.6228,114.0663,114.1667,47907.0
2017-02-27 09:50:00,125.09,125.37,124.97,125.35,32268.0,114.1028,114.3582,113.9934,114.34,32268.0
2017-02-27 10:00:00,125.28,125.35,125.19,125.27,11856.0,114.2761,114.34,114.194,114.267,11856.0
2017-02-27 10:10:00,125.27,125.37,125.01,125.08,19505.0,114.267,114.3582,114.0299,114.0937,19505.0
2017-02-27 10:20:00,125.07,125.14,125.0,125.04,20716.0,114.0846,114.1484,114.0207,114.0572,20716.0
2017-02-27 10:30:00,125.09,125.14,124.99,125.01,16623.0,114.1028,114.1484,114.0116,114.0299,16623.0
2017-02-27 10:40:00,125.05,125.11,124.95,125.07,25750.0,114.0663,114.1211,113.9751,114.0846,25750.0
2017-02-27 10:50:00,125.08,125.11,125.0,125.0,10664.0,114.0937,114.1211,114.0207,114.0207,10664.0
2017-02-27 11:00:00,125.03,125.11,125.03,125.03,10110.0,114.0481,114.1211,114.0481,114.0481,10110.0
2017-02-27 11:10:00,125.05,125.1,124.99,125.1,15408.0,114.0663,114.1119,114.0116,114.1119,15408.0
2017-02-27 11:20:00,125.08,125.09,124.79,124.88,14457.0,114.0937,114.1028,113.8292,113.9113,14457.0
2017-02-27 11:30:00,124.88,124.89,124.84,124.84,5562.0,113.9113,113.9204,113.8748,113.8748,5562.0
2017-02-27 11:40:00,124.81,124.98,124.76,124.84,10897.0,113.8474,114.0025,113.8018,113.8748,10897.0
2017-02-27 11:50:00,124.85,124.88,124.79,124.85,5927.0,113.8839,113.9113,113.8292,113.8839,5927.0
2017-02-27 12:00:00,124.85,124.86,124.79,124.84,7920.0,113.8839,113.893,113.8292,113.8748,7920.0
2017-02-27 12:10:00,124.84,124.85,124.76,124.78,5198.0,113.8748,113.8839,113.8018,113.8201,5198.0
2017-02-27 12:20:00,124.76,124.79,124.67,124.72,10957.0,113.8018,113.8292,113.7197,113.7653,10957.0
2017-02-27 12:30:00,124.69,124.7,124.6,124.62,5599.0,113.738,113.7471,113.6559,113.6741,5599.0
2017-02-27 12:40:00,124.61,124.66,124.57,124.63,6688.0,113.665,113.7106,113.6285,113.6832,6688.0
2017-02-27 12:50:00,124.63,124.69,124.59,124.59,6144.0,113.6832,113.738,113.6467,113.6467,6144.0
2017-02-27 13:00:00,124.6,124.61,124.53,124.55,5655.0,113.6559,113.665,113.592,113.6103,5655.0
2017-02-27 13:10:00,124.57,124.64,124.54,124.55,8453.0,113.6285,113.6924,113.6011,113.6103,8453.0
2017-02-27 13:20:00,124.59,124.64,124.59,124.63,4978.0,113.6467,113.6924,113.6467,113.6832,4978.0
2017-02-27 13:30:00,124.6,124.65,124.58,124.6,3597.0,113.6559,113.7015,113.6376,113.6559,3597.0
2017-02-27 13:40:00,124.61,124.61,124.54,124.55,10049.0,113.665,113.665,113.6011,113.6103,10049.0
2017-02-27 13:50:00,124.55,124.56,124.5,124.53,12842.0,113.6103,113.6194,113.5646,113.592,12842.0
2017-02-27 14:00:00,124.52,124.53,124.48,124.5,9718.0,113.5829,113.592,113.5464,113.5646,9718.0
2017-02-27 14:10:00,124.49,124.57,124.47,124.5,8987.0,113.5555,113.6285,113.5373,113.5646,8987.0
2017-02-27 14:20:00,124.5,124.51,124.44,124.46,13872.0,113.5646,113.5738,113.5099,113.5282,13872.0
2017-02-27 14:30:00,124.48,124.49,124.43,124.43,12091.0,113.5464,113.5555,113.5008,113.5008,12091.0
2017-02-27 14:40:00,124.42,124.44,124.39,124.42,23477.0,113.4917,113.5099,113.4643,113.4917,23477.0
2017-02-27 14:50:00,124.43,124.46,124.4,124.44,11056.0,113.5008,113.5282,113.4734,113.5099,11056.0
2017-02-27 15:00:00,124.42,124.44,124.27,124.28,16095.0,113.4917,113.5099,113.3549,113.364,16095.0
2017-02-27 15:10:00,124.28,124.28,124.11,124.11,21645.0,113.364,113.364,113.2089,113.2089,21645.0
2017-02-27 15:20:00,124.11,124.11,124.01,124.02,66765.0,113.2089,113.2089,113.1177,113.1268,66765.0
2017-02-27 15:30:00,124.01,124.05,123.85,123.87,44419.0,113.1177,113.1542,112.9717,112.99,44419.0
2017-02-27 15:40:00,123.88,123.94,123.83,123.83,49612.0,112.9991,113.0538,112.9535,112.9535,49612.0
2017-02-27 15:50:00,123.84,123.88,123.81,123.84,96610.0,112.9626,112.9991,112.9353,112.9626,96610.0
2017-02-28 09:30:00,123.85,124.53,123.55,124.37,38283.0,112.9717,113.592,112.6981,113.4461,38283.0
2017-02-28 09:40:00,124.4,124.61,124.33,124.49,19725.0,113.4734,113.665,113.4096,113.5555,19725.0
2017-02-28 09:50:00,124.44,124.44,124.2,124.27,14599.0,113.5099,113.5099,113.291,113.3549,14599.0
2017-02-28 10:00:00,124.34,124.61,124.32,124.54,19286.0,113.4187,113.665,113.4005,113.6011,19286.0
2017-02-28 10:10:00,124.47,124.64,124.47,124.55,22876.0,113.5373,113.6924,113.5373,113.6103,22876.0
2017-02-28 10:20:00,124.55,124.57,124.48,124.53,14589.0,113.6103,113.6285,113.5464,113.592,14589.0
2017-02-28 10:30:00,124.55,124.74,124.53,124.67,18315.0,113.6103,113.7836,113.592,113.7197,18315.0
2017-02-28 10:40:00,124.66,124.82,124.66,124.82,28968.0,113.7106,113.8565,113.7106,113.8565,28968.0
2017-02-28 10:50:00,124.82,124.82,124.61,124.62,30458.0,113.8565,113.8565,113.665,113.6741,30458.0
2017-02-28 11:00:00,124.61,124.63,124.29,124.29,21220.0,113.665,113.6832,113.3731,113.3731,21220.0
2017-02-28 11:10:00,124.3,124.36,124.22,124.25,12976.0,113.3822,113.4369,113.3092,113.3366,12976.0
2017-02-28 11:20:00,124.26,124.41,124.25,124.41,24965.0,113.3457,113.4826,113.3366,113.4826,24965.0
2017-02-28 11:30:00,124.4,124.4,124.1,124.21,17246.0,113.4734,113.4734,113.1998,113.3001,17246.0
2017-02-28 11:40:00,124.21,124.45,124.21,124.4,22630.0,113.3001,113.519,113.3001,113.4734,22630.0
2017-02-28 11:50:00,124.38,124.38,124.24,124.24,13158.0,113.4552,113.4552,113.3275,113.3275,13158.0
2017-02-28 12:00:00,124.23,124.33,124.15,124.22,12149.0,113.3184,113.4096,113.2454,113.3092,12149.0
2017-02-28 12:10:00,124.19,124.33,124.19,124.3,10770.0,113.2819,113.4096,113.2819,113.3822,10770.0
2017-02-28 12:20:00,124.32,124.33,124.17,124.21,14253.0,113.4005,113.4096,113.2636,113.3001,14253.0
2017-02-28 12:30:00,124.23,124.26,124.18,124.21,10239.0,113.3184,113.3457,113.2728,113.3001,10239.0
2017-02-28 12:40:00,124.2,124.32,124.18,124.32,10398.0,113.291,113.4005,113.2728,113.4005,10398.0
2017-02-28 12:50:00,124.31,124.36,124.28,124.34,19860.0,113.3913,113.4369,113.364,113.4187,19860.0
2017-02-28 13:00:00,124.32,124.43,124.29,124.37,19441.0,113.4005,113.5008,113.3731,113.4461,19441.0
2017-02-28 13:10:00,124.37,124.39,124.29,124.34,16155.0,113.4461,113.4643,113.3731,113.4187,16155.0
2017-02-28 13:20:00,124.33,124.41,124.29,124.4,19817.0,113.4096,113.4826,113.3731,113.4734,19817.0
2017-02-28 13:30:00,124.4,124.46,124.35,124.42,16012.0,113.4734,113.5282,113.4278,113.4917,16012.0
2017-02-28 13:40:00,124.42,124.44,124.37,124.38,25844.0,113.4917,113.5099,113.4461,113.4552,25844.0
2017-02-28 13:50:00,124.38,124.4,124.3,124.39,14405.0,113.4552,113.4734,113.3822,113.4643,14405.0
2017-02-28 14:00:00,124.4,124.45,124.36,124.36,9804.0,113.4734,113.519,113.4369,113.4369,9804.0
2017-02-28 14:10:00,124.35,124.39,124.29,124.34,13420.0,113.4278,113.4643,113.3731,113.4187,13420.0
2017-02-28 14:20:00,124.35,124.49,124.35,124.48,17460.0,113.4278,113.5555,113.4278,113.5464,17460.0
2017-02-28 14:30:00,124.48,124.5,124.45,124.46,12762.0,113.5464,113.5646,113.519,113.5282,12762.0
2017-02-28 14:40:00,124.46,124.51,124.44,124.51,15830.0,113.5282,113.5738,113.5099,113.5738,15830.0
2017-02-28 14:50:00,124.52,124.54,124.46,124.47,10711.0,113.5829,113.6011,113.5282,113.5373,10711.0
2017-02-28 15:00:00,124.48,124.48,124.27,124.28,18476.0,113.5464,113.5464,113.3549,113.364,18476.0
2017-02-28 15:10:00,124.29,124.31,124.18,124.22,18714.0,113.3731,113.3913,113.2728,113.3092,18714.0
2017-02-28 15:20:00,124.22,124.24,124.04,124.07,27506.0,113.3092,113.3275,113.1451,113.1724,27506.0
2017-02-28 15:30:00,124.07,124.18,123.97,124.01,42911.0,113.1724,113.2728,113.0812,113.1177,42911.0
2017-02-28 15:40:00,124.0,124.08,123.97,124.08,57685.0,113.1086,113.1815,113.0812,113.1815,57685.0
2017-02-28 15:50:00,124.09,124.09,123.96,123.97,161903.0,113.1907,113.1907,113.0721,113.0812,161903.0
2017-03-01 09:30:00,125.0,125.51,124.74,125.31,46429.0,114.0207,114.4859,113.7836,114.3035,46429.0
2017-03-01 09:40:00,125.26,125.38,125.13,125.23,12395.0,114.2579,114.3674,114.1393,114.2305,12395.0
2017-03-01 09:50:00,125.25,125.3,124.92,125.22,14588.0,114.2488,114.2944,113.9478,114.2214,14588.0
2017-03-01 10:00:00,125.21,125.26,124.93,125.07,27878.0,114.2123,114.2579,113.9569,114.0846,27878.0
2017-03-01 10:10:00,125.07,125.22,124.95,125.06,7963.0,114.0846,114.2214,113.9751,114.0755,7963.0
2017-03-01 10:20:00,125.04,125.14,124.92,125.09,11185.0,114.0572,114.1484,113.9478,114.1028,11185.0
2017-03-01 10:30:00,125.18,125.29,125.12,125.17,14738.0,114.1849,114.2853,114.1302,114.1758,14738.0
2017-03-01 10:40:00,125.12,125.22,125.05,125.18,9464.0,114.1302,114.2214,114.0663,114.1849,9464.0
2017-03-01 10:50:00,125.19,125.33,125.07,125.29,27430.0,114.194,114.3217,114.0846,114.2853,27430.0
2017-03-01 11:00:00,125.29,125.32,125.19,125.28,21146.0,114.2853,114.3126,114.194,114.2761,21146.0
2017-03-01 11:10:00,125.28,125.34,125.27,125.31,14933.0,114.2761,114.3309,114.267,114.3035,14933.0
2017-03-01 11:20:00,125.32,125.34,125.01,125.32,13353.0,114.3126,114.3309,114.0299,114.3126,13353.0
2017-03-01 11:30:00,125.32,125.33,125.12,125.14,12379.0,114.3126,114.3217,114.1302,114.1484,12379.0
2017-03-01 11:40:00,125.23,125.4,125.23,125.4,5000.0,114.2305,114.3856,114.2305,114.3856,5000.0
2017-03-01 11:50:00,125.38,125.5,125.31,125.36,19002.0,114.3674,114.4768,114.3035,114.3491,19002.0
2017-03-01 12:00:00,125.36,125.55,125.36,125.51,18700.0,114.3491,114.5224,114.3491,114.4859,18700.0
2017-03-01 12:10:00,125.54,125.55,125.42,125.46,11642.0,114.5133,114.5224,114.4038,114.4403,11642.0
2017-03-01 12:20:00,125.43,125.44,125.35,125.36,15748.0,114.413,114.4221,114.34,114.3491,15748.0
2017-03-01 12:30:00,125.36,125.41,125.33,125.38,26175.0,114.3491,114.3947,114.3217,114.3674,26175.0
2017-03-01 12:40:00,125.37,125.54,125.36,125.53,9180.0,114.3582,114.5133,114.3491,114.5042,9180.0
2017-03-01 12:50:00,125.54,125.69,125.46,125.69,18620.0,114.5133,114.6501,114.4403,114.6501,18620.0
2017-03-01 13:00:00,125.67,125.69,125.58,125.58,8860.0,114.6319,114.6501,114.5498,114.5498,8860.0
2017-03-01 13:10:00,125.58,125.6,125.5,125.52,8634.0,114.5498,114.568,114.4768,114.4951,8634.0
2017-03-01 13:20:00,125.5,125.64,125.5,125.6,6287.0,114.4768,114.6045,114.4768,114.568,6287.0
2017-03-01 13:30:00,125.61,125.63,125.57,125.6,6381.0,114.5772,114.5954,114.5407,114.568,6381.0
2017-03-01 13:40:00,125.61,125.82,125.61,125.72,9543.0,114.5772,114.7687,114.5772,114.6775,9543.0
2017-03-01 13:50:00,125.71,125.76,125.68,125.71,8823.0,114.6684,114.714,114.641,114.6684,8823.0
2017-03-01 14:00:00,125.71,125.76,125.64,125.75,12172.0,114.6684,114.714,114.6045,114.7049,12172.0
2017-03-01 14:10:00,125.75,125.99,125.74,125.97,10976.0,114.7049,114.9238,114.6957,114.9055,10976.0
2017-03-01 14:20:00,125.99,126.18,125.96,126.08,31227.0,114.9238,115.0971,114.8964,115.0059,31227.0
2017-03-01 14:30:00,126.1,126.1,126.02,126.07,23113.0,115.0241,115.0241,114.9511,114.9967,23113.0
2017-03-01 14:40:00,126.05,126.1,126.02,126.1,14072.0,114.9785,115.0241,114.9511,115.0241,14072.0
2017-03-01 14:50:00,126.07,126.15,126.02,126.06,16317.0,114.9967,115.0697,114.9511,114.9876,16317.0
2017-03-01 15:00:00,126.07,126.07,125.97,126.0,13132.0,114.9967,114.9967,114.9055,114.9329,13132.0
2017-03-01 15:10:00,126.0,126.06,125.96,126.05,21811.0,114.9329,114.9876,114.8964,114.9785,21811.0
2017-03-01 15:20:00,126.04,126.12,126.03,126.07,13816.0,114.9694,115.0424,114.9603,114.9967,13816.0
2017-03-01 15:30:00,126.06,126.11,125.99,126.04,23646.0,114.9876,115.0332,114.9238,114.9694,23646.0
2017-03-01 15:40:00,126.05,126.12,125.97,125.98,36264.0,114.9785,115.0424,114.9055,114.9147,36264.0
2017-03-01 15:50:00,126.0,126.06,125.75,125.82,55277.0,114.9329,114.9876,114.7049,114.7687,55277.0
2017-03-02 09:30:00,125.59,125.83,125.22,125.22,22534.0,114.5589,114.7778,114.2214,114.2214,22534.0
2017-03-02 09:40:00,125.34,125.53,125.22,125.25,10726.0,114.3309,114.5042,114.2214,114.2488,10726.0
2017-03-02 09:50:00,125.27,125.38,125.21,125.29,11957.0,114.267,114.3674,114.2123,114.2853,11957.0
2017-03-02 10:00:00,125.32,125.32,125.12,125.18,7984.0,114.3126,114.3126,114.1302,114.1849,7984.0
2017-03-02 10:10:00,125.17,125.19,125.04,125.12,11005.0,114.1758,114.194,114.0572,114.1302,11005.0
2017-03-02 10:20:00,125.09,125.38,125.09,125.36,18900.0,114.1028,114.3674,114.1028,114.3491,18900.0
2017-03-02 10:30:00,125.35,125.36,125.18,125.27,12414.0,114.34,114.3491,114.1849,114.267,12414.0
2017-03-02 10:40:00,125.28,125.47,125.28,125.43,12600.0,114.2761,114.4494,114.2761,114.413,12600.0
2017-03-02 10:50:00,125.44,125.45,125.27,125.34,12024.0,114.4221,114.4312,114.267,114.3309,12024.0
2017-03-02 11:00:00,125.34,125.39,125.3,125.3,12063.0,114.3309,114.3765,114.2944,114.2944,12063.0
2017-03-02 11:10:00,125.28,125.28,125.13,125.19,14963.0,114.2761,114.2761,114.1393,114.194,14963.0
2017-03-02 11:20:00,125.19,125.34,125.19,125.19,12107.0,114.194,114.3309,114.194,114.194,12107.0
2017-03-02 11:30:00,125.19,125.2,125.07,125.16,13379.0,114.194,114.2032,114.0846,114.1667,13379.0
2017-03-02 11:40:00,125.17,125.4,125.17,125.4,11657.0,114.1758,114.3856,114.1758,114.3856,11657.0
2017-03-02 11:50:00,125.38,125.52,125.37,125.52,10920.0,114.3674,114.4951,114.3582,114.4951,10920.0
2017-03-02 12:00:00,125.52,125.53,125.31,125.35,13889.0,114.4951,114.5042,114.3035,114.34,13889.0
2017-03-02 12:10:00,125.37,125.48,125.37,125.46,9075.0,114.3582,114.4586,114.3582,114.4403,9075.0
2017-03-02 12:20:00,125.46,125.46,125.34,125.46,10419.0,114.4403,114.4403,114.3309,114.4403,10419.0
2017-03-02 12:30:00,125.44,125.5,125.39,125.47,10213.0,114.4221,114.4768,114.3765,114.4494,10213.0
2017-03-02 12:40:00,125.47,125.51,125.44,125.5,6579.0,114.4494,114.4859,114.4221,114.4768,6579.0
2017-03-02 12:50:00,125.5,125.53,125.43,125.45,10561.0,114.4768,114.5042,114.413,114.4312,10561.0
2017-03-02 13:00:00,125.43,125.46,125.42,125.46,5978.0,114.413,114.4403,114.4038,114.4403,5978.0
2017-03-02 13:10:00,125.44,125.45,125.4,125.41,8342.0,114.4221,114.4312,114.3856,114.3947,8342.0
2017-03-02 13:20:00,125.41,125.64,125.39,125.64,10099.0,114.3947,114.6045,114.3765,114.6045,10099.0
2017-03-02 13:30:00,125.62,125.64,125.45,125.47,4680.0,114.5863,114.6045,114.4312,114.4494,4680.0
2017-03-02 13:40:00,125.49,125.5,125.41,125.42,5014.0,114.4677,114.4768,114.3947,114.4038,5014.0
2017-03-02 13:50:00,125.45,125.51,125.43,125.5,6795.0,114.4312,114.4859,114.413,114.4768,6795.0
2017-03-02 14:00:00,125.51,125.52,125.46,125.46,3900.0,114.4859,114.4951,114.4403,114.4403,3900.0
2017-03-02 14:10:00,125.44,125.44,125.31,125.35,11159.0,114.4221,114.4221,114.3035,114.34,11159.0
2017-03-02 14:20:00,125.34,125.6,125.31,125.6,16118.0,114.3309,114.568,114.3035,114.568,16118.0
2017-03-02 14:30:00,125.6,125.73,125.6,125.68,8772.0,114.568,114.6866,114.568,114.641,8772.0
2017-03-02 14:40:00,125.67,125.67,125.57,125.67,8881.0,114.6319,114.6319,114.5407,114.6319,8881.0
2017-03-02 14:50:00,125.67,125.68,125.51,125.54,7763.0,114.6319,114.641,114.4859,114.5133,7763.0
2017-03-02 15:00:00,125.55,125.55,125.39,125.41,9825.0,114.5224,114.5224,114.3765,114.3947,9825.0
2017-03-02 15:10:00,125.41,125.43,125.23,125.29,14704.0,114.3947,114.413,114.2305,114.2853,14704.0
2017-03-02 15:20:00,125.29,125.32,125.24,125.3,11420.0,114.2853,114.3126,114.2397,114.2944,11420.0
2017-03-02 15:30:00,125.33,125.33,125.21,125.25,14173.0,114.3217,114.3217,114.2123,114.2488,14173.0
2017-03-02 15:40:00,125.26,125.26,125.02,125.02,33011.0,114.2579,114.2579,114.039,114.039,33011.0
2017-03-02 15:50:00,125.04,125.16,125.01,125.07,58204.0,114.0572,114.1667,114.0299,114.0846,58204.0
2017-03-03 09:30:00,124.93,125.57,124.81,125.23,22082.0,113.9569,114.5407,113.8474,114.2305,22082.0
2017-03-03 09:40:00,125.28,125.55,125.15,125.15,19737.0,114.2761,114.5224,114.1576,114.1576,19737.0
2017-03-03 09:50:00,125.22,125.27,124.88,125.01,9398.0,114.2214,114.267,113.9113,114.0299,9398.0
2017-03-03 10:00:00,125.01,125.11,124.88,125.06,22874.0,114.0299,114.1211,113.9113,114.0755,22874.0
2017-03-03 10:10:00,125.06,125.14,124.97,125.05,6300.0,114.0755,114.1484,113.9934,114.0663,6300.0
2017-03-03 10:20:00,124.99,125.06,124.92,124.99,8553.0,114.0116,114.0755,113.9478,114.0116,8553.0
2017-03-03 10:30:00,125.01,125.03,124.92,125.0,9253.0,114.0299,114.0481,113.9478,114.0207,9253.0
2017-03-03 10:40:00,125.0,125.02,124.94,124.95,13036.0,114.0207,114.039,113.966,113.9751,13036.0
2017-03-03 10:50:00,124.95,124.97,124.8,124.8,13767.0,113.9751,113.9934,113.8383,113.8383,13767.0
2017-03-03 11:00:00,124.78,124.88,124.68,124.83,14510.0,113.8201,113.9113,113.7288,113.8657,14510.0
2017-03-03 11:10:00,124.83,124.96,124.78,124.78,8123.0,113.8657,113.9842,113.8201,113.8201,8123.0
2017-03-03 11:20:00,124.78,124.8,124.73,124.75,5034.0,113.8201,113.8383,113.7744,113.7927,5034.0
2017-03-03 11:30:00,124.79,124.96,124.75,124.96,8455.0,113.8292,113.9842,113.7927,113.9842,8455.0
2017-03-03 11:40:00,124.97,125.09,124.92,125.05,19086.0,113.9934,114.1028,113.9478,114.0663,19086.0
2017-03-03 11:50:00,125.04,125.16,124.98,124.98,11562.0,114.0572,114.1667,114.0025,114.0025,11562.0
2017-03-03 12:00:00,125.0,125.02,124.9,124.92,11348.0,114.0207,114.039,113.9295,113.9478,11348.0
2017-03-03 12:10:00,124.9,124.92,124.8,124.85,8814.0,113.9295,113.9478,113.8383,113.8839,8814.0
2017-03-03 12:20:00,124.87,125.03,124.87,124.94,9907.0,113.9021,114.0481,113.9021,113.966,9907.0
2017-03-03 12:30:00,124.95,125.11,124.95,125.05,9286.0,113.9751,114.1211,113.9751,114.0663,9286.0
2017-03-03 12:40:00,125.04,125.13,125.02,125.02,6887.0,114.0572,114.1393,114.039,114.039,6887.0
2017-03-03 12:50:00,125.03,125.1,125.02,125.07,7369.0,114.0481,114.1119,114.039,114.0846,7369.0
2017-03-03 13:00:00,125.08,125.2,124.91,125.1,19584.0,114.0937,114.2032,113.9386,114.1119,19584.0
2017-03-03 13:10:00,125.09,125.2,124.95,124.98,9850.0,114.1028,114.2032,113.9751,114.0025,9850.0
2017-03-03 13:20:00,124.96,125.04,124.92,125.03,9637.0,113.9842,114.0572,113.9478,114.0481,9637.0
2017-03-03 13:30:00,125.03,125.14,125.03,125.07,12000.0,114.0481,114.1484,114.0481,114.0846,12000.0
2017-03-03 13:40:00,125.08,125.23,125.07,125.18,7344.0,114.0937,114.2305,114.0846,114.1849,7344.0
2017-03-03 13:50:00,125.18,125.2,125.13,125.14,6818.0,114.1849,114.2032,114.1393,114.1484,6818.0
2017-03-03 14:00:00,125.12,125.3,125.12,125.27,9564.0,114.1302,114.2944,114.1302,114.267,9564.0
2017-03-03 14:10:00,125.25,125.25,125.14,125.18,23190.0,114.2488,114.2488,114.1484,114.1849,23190.0
2017-03-03 14:20:00,125.19,125.35,125.18,125.28,17813.0,114.194,114.34,114.1849,114.2761,17813.0
2017-03-03 14:30:00,125.29,125.42,125.29,125.42,9646.0,114.2853,114.4038,114.2853,114.4038,9646.0
2017-03-03 14:40:00,125.41,125.45,125.37,125.42,9352.0,114.3947,114.4312,114.3582,114.4038,9352.0
2017-03-03 14:50:00,125.4,125.43,125.37,125.4,15926.0,114.3856,114.413,114.3582,114.3856,15926.0
2017-03-03 15:00:00,125.4,125.46,125.32,125.34,14520.0,114.3856,114.4403,114.3126,114.3309,14520.0
2017-03-03 15:10:00,125.34,125.45,125.3,125.43,18128.0,114.3309,114.4312,114.2944,114.413,18128.0
2017-03-03 15:20:00,125.41,125.56,125.41,125.56,15441.0,114.3947,114.5315,114.3947,114.5315,15441.0
2017-03-03 15:30:00,125.54,125.63,125.5,125.56,28218.0,114.5133,114.5954,114.4768,114.5315,28218.0
2017-03-03 15:40:00,125.56,125.57,125.36,125.39,36732.0,114.5315,114.5407,114.3491,114.3765,36732.0
2017-03-03 15:50:00,125.4,125.46,125.14,125.22,109271.0,114.3856,114.4403,114.1484,114.2214,109271.0
2017-03-06 09:30:00,124.77,125.43,124.74,124.74,29150.0,113.8109,114.413,113.7836,113.7836,29150.0
2017-03-06 09:40:00,124.8,125.24,124.8,125.14,9713.0,113.8383,114.2397,113.8383,114.1484,9713.0
2017-03-06 09:50:00,125.15,125.36,124.88,124.92,15769.0,114.1576,114.3491,113.9113,113.9478,15769.0
2017-03-06 10:00:00,124.97,125.26,124.88,125.21,21023.0,113.9934,114.2579,113.9113,114.2123,21023.0
2017-03-06 10:10:00,125.3,125.48,125.3,125.36,10366.0,114.2944,114.4586,114.2944,114.3491,10366.0
2017-03-06 10:20:00,125.35,125.45,125.29,125.4,10005.0,114.34,114.4312,114.2853,114.3856,10005.0
2017-03-06 10:30:00,125.35,125.43,125.18,125.24,10809.0,114.34,114.413,114.1849,114.2397,10809.0
2017-03-06 10:40:00,125.22,125.22,125.06,125.06,12924.0,114.2214,114.2214,114.0755,114.0755,12924.0
2017-03-06 10:50:00,125.06,125.1,125.0,125.09,10101.0,114.0755,114.1119,114.0207,114.1028,10101.0
2017-03-06 11:00:00,125.1,125.13,125.03,125.09,15704.0,114.1119,114.1393,114.0481,114.1028,15704.0
2017-03-06 11:10:00,125.08,125.25,125.05,125.23,17494.0,114.0937,114.2488,114.0663,114.2305,17494.0
2017-03-06 11:20:00,125.23,125.26,125.14,125.23,9624.0,114.2305,114.2579,114.1484,114.2305,9624.0
2017-03-06 11:30:00,125.22,125.28,125.21,125.25,7993.0,114.2214,114.2761,114.2123,114.2488,7993.0
2017-03-06 11:40:00,125.25,125.35,125.19,125.27,14561.0,114.2488,114.34,114.194,114.267,14561.0
2017-03-06 11:50:00,125.29,125.3,125.16,125.17,8704.0,114.2853,114.2944,114.1667,114.1758,8704.0
2017-03-06 12:00:00,125.16,125.24,125.09,125.1,11378.0,114.1667,114.2397,114.1028,114.1119,11378.0
2017-03-06 12:10:00,125.1,125.18,125.1,125.14,3468.0,114.1119,114.1849,114.1119,114.1484,3468.0
2017-03-06 12:20:00,125.14,125.29,125.13,125.29,12236.0,114.1484,114.2853,114.1393,114.2853,12236.0
2017-03-06 12:30:00,125.26,125.27,125.21,125.25,6415.0,114.2579,114.267,114.2123,114.2488,6415.0
2017-03-06 12:40:00,125.27,125.35,125.23,125.23,7606.0,114.267,114.34,114.2305,114.2305,7606.0
2017-03-06 12:50:00,125.21,125.31,125.21,125.28,4777.0,114.2123,114.3035,114.2123,114.2761,4777.0
2017-03-06 13:00:00,125.27,125.29,125.22,125.25,11130.0,114.267,114.2853,114.2214,114.2488,11130.0
2017-03-06 13:10:00,125.27,125.32,125.23,125.27,32995.0,114.267,114.3126,114.2305,114.267,32995.0
2017-03-06 13:20:00,125.28,125.32,125.22,125.29,19320.0,114.2761,114.3126,114.2214,114.2853,19320.0
2017-03-06 13:30:00,125.3,125.4,125.27,125.35,9340.0,114.2944,114.3856,114.267,114.34,9340.0
2017-03-06 13:40:00,125.36,125.36,125.24,125.29,6622.0,114.3491,114.3491,114.2397,114.2853,6622.0
2017-03-06 13:50:00,125.28,125.33,125.27,125.27,12158.0,114.2761,114.3217,114.267,114.267,12158.0
2017-03-06 14:00:00,125.29,125.38,125.25,125.36,10637.0,114.2853,114.3674,114.2488,114.3491,10637.0
2017-03-06 14:10:00,125.37,125.4,125.33,125.33,8764.0,114.3582,114.3856,114.3217,114.3217,8764.0
2017-03-06 14:20:00,125.33,125.35,125.28,125.29,7184.0,114.3217,114.34,114.2761,114.2853,7184.0
2017-03-06 14:30:00,125.29,125.35,125.27,125.29,6942.0,114.2853,114.34,114.267,114.2853,6942.0
2017-03-06 14:40:00,125.29,125.29,125.21,125.22,8243.0,114.2853,114.2853,114.2123,114.2214,8243.0
2017-03-06 14:50:00,125.21,125.23,125.16,125.16,5481.0,114.2123,114.2305,114.1667,114.1667,5481.0
2017-03-06 15:00:00,125.17,125.22,125.16,125.21,5954.0,114.1758,114.2214,114.1667,114.2123,5954.0
2017-03-06 15:10:00,125.21,125.22,125.15,125.17,10564.0,114.2123,114.2214,114.1576,114.1758,10564.0
2017-03-06 15:20:00,125.17,125.22,125.12,125.12,10038.0,114.1758,114.2214,114.1302,114.1302,10038.0
2017-03-06 15:30:00,125.1,125.2,125.09,125.19,12270.0,114.1119,114.2032,114.1028,114.194,12270.0
2017-03-06 15:40:00,125.19,125.25,125.17,125.24,32897.0,114.194,114.2488,114.1758,114.2397,32897.0
2017-03-06 15:50:00,125.24,125.24,125.05,125.08,34816.0,114.2397,114.2397,114.0663,114.0937,34816.0
2017-03-07 09:30:00,125.17,125.45,125.04,125.32,21153.0,114.1758,114.4312,114.0572,114.3126,21153.0
2017-03-07 09:40:00,125.35,125.35,124.92,124.95,11770.0,114.34,114.34,113.9478,113.9751,11770.0
2017-03-07 09:50:00,124.9,124.9,124.59,124.73,19865.0,113.9295,113.9295,113.6467,113.7744,19865.0
2017-03-07 10:00:00,124.77,124.77,124.62,124.75,9626.0,113.8109,113.8109,113.6741,113.7927,9626.0
2017-03-07 10:10:00,124.73,124.87,124.65,124.81,12037.0,113.7744,113.9021,113.7015,113.8474,12037.0
2017-03-07 10:20:00,124.88,125.08,124.88,124.92,30623.0,113.9113,114.0937,113.9113,113.9478,30623.0
2017-03-07 10:30:00,124.94,125.0,124.81,124.83,13069.0,113.966,114.0207,113.8474,113.8657,13069.0
2017-03-07 10:40:00,124.83,124.94,124.71,124.71,15750.0,113.8657,113.966,113.7562,113.7562,15750.0
2017-03-07 10:50:00,124.71,124.9,124.66,124.9,17116.0,113.7562,113.9295,113.7106,113.9295,17116.0
2017-03-07 11:00:00,124.91,124.91,124.67,124.74,10559.0,113.9386,113.9386,113.7197,113.7836,10559.0
2017-03-07 11:10:00,124.74,124.79,124.6,124.69,13531.0,113.7836,113.8292,113.6559,113.738,13531.0
2017-03-07 11:20:00,124.68,124.68,124.44,124.5,10661.0,113.7288,113.7288,113.5099,113.5646,10661.0
2017-03-07 11:30:00,124.51,124.75,124.51,124.74,10802.0,113.5738,113.7927,113.5738,113.7836,10802.0
2017-03-07 11:40:00,124.74,124.79,124.72,124.73,9698.0,113.7836,113.8292,113.7653,113.7744,9698.0
2017-03-07 11:50:00,124.75,124.78,124.6,124.63,7478.0,113.7927,113.8201,113.6559,113.6832,7478.0
2017-03-07 12:00:00,124.65,124.68,124.47,124.64,8460.0,113.7015,113.7288,113.5373,113.6924,8460.0
2017-03-07 12:10:00,124.66,124.69,124.53,124.67,6458.0,113.7106,113.738,113.592,113.7197,6458.0
2017-03-07 12:20:00,124.68,124.7,124.58,124.63,6301.0,113.7288,113.7471,113.6376,113.6832,6301.0
2017-03-07 12:30:00,124.59,124.72,124.49,124.72,16148.0,113.6467,113.7653,113.5555,113.7653,16148.0
2017-03-07 12:40:00,124.73,124.83,124.72,124.79,6200.0,113.7744,113.8657,113.7653,113.8292,6200.0
2017-03-07 12:50:00,124.79,124.87,124.79,124.86,7279.0,113.8292,113.9021,113.8292,113.893,7279.0
2017-03-07 13:00:00,124.86,124.93,124.76,124.89,7548.0,113.893,113.9569,113.8018,113.9204,7548.0
2017-03-07 13:10:00,124.89,124.89,124.77,124.84,8837.0,113.9204,113.9204,113.8109,113.8748,8837.0
2017-03-07 13:20:00,124.87,124.98,124.85,124.89,11287.0,113.9021,114.0025,113.8839,113.9204,11287.0
2017-03-07 13:30:00,124.89,124.89,124.78,124.78,7111.0,113.9204,113.9204,113.8201,113.8201,7111.0
2017-03-07 13:40:00,124.76,124.81,124.72,124.76,6560.0,113.8018,113.8474,113.7653,113.8018,6560.0
2017-03-07 13:50:00,124.75,124.76,124.69,124.71,10096.0,113.7927,113.8018,113.738,113.7562,10096.0
2017-03-07 14:00:00,124.71,124.82,124.69,124.8,6752.0,113.7562,113.8565,113.738,113.8383,6752.0
2017-03-07 14:10:00,124.81,124.85,124.76,124.77,12718.0,113.8474,113.8839,113.8018,113.8109,12718.0
2017-03-07 14:20:00,124.78,124.82,124.71,124.82,12668.0,113.8201,113.8565,113.7562,113.8565,12668.0
2017-03-07 14:30:00,124.82,124.89,124.79,124.87,10090.0,113.8565,113.9204,113.8292,113.9021,10090.0
2017-03-07 14:40:00,124.88,124.91,124.84,124.88,10353.0,113.9113,113.9386,113.8748,113.9113,10353.0
2017-03-07 14:50:00,124.89,124.94,124.85,124.9,11295.0,113.9204,113.966,113.8839,113.9295,11295.0
2017-03-07 15:00:00,124.91,124.91,124.81,124.83,10381.0,113.9386,113.9386,113.8474,113.8657,10381.0
2017-03-07 15:10:00,124.84,124.92,124.83,124.9,12029.0,113.8748,113.9478,113.8657,113.9295,12029.0
2017-03-07 15:20:00,124.9,124.93,124.75,124.76,12821.0,113.9295,113.9569,113.7927,113.8018,12821.0
2017-03-07 15:30:00,124.78,124.83,124.7,124.77,24105.0,113.8201,113.8657,113.7471,113.8109,24105.0
2017-03-07 15:40:00,124.77,124.77,124.62,124.75,34100.0,113.8109,113.8109,113.6741,113.7927,34100.0
2017-03-07 15:50:00,124.76,124.77,124.62,124.69,53382.0,113.8018,113.8109,113.6741,113.738,53382.0
2017-03-08 09:30:00,124.64,124.9,124.33,124.54,22178.0,113.6924,113.9295,113.4096,113.6011,22178.0
2017-03-08 09:40:00,124.54,124.76,124.48,124.51,15427.0,113.6011,113.8018,113.5464,113.5738,15427.0
2017-03-08 09:50:00,124.53,124.59,124.41,124.54,9980.0,113.592,113.6467,113.4826,113.6011,9980.0
2017-03-08 10:00:00,124.5,124.57,124.35,124.39,13978.0,113.5646,113.6285,113.4278,113.4643,13978.0
2017-03-08 10:10:00,124.39,124.93,124.3,124.92,20251.0,113.4643,113.9569,113.3822,113.9478,20251.0
2017-03-08 10:20:00,124.83,124.95,124.66,124.94,9235.0,113.8657,113.9751,113.7106,113.966,9235.0
2017-03-08 10:30:00,124.94,125.05,124.86,124.9,5498.0,113.966,114.0663,113.893,113.9295,5498.0
2017-03-08 10:40:00,124.87,124.94,124.67,124.71,7376.0,113.9021,113.966,113.7197,113.7562,7376.0
2017-03-08 10:50:00,124.75,124.93,124.72,124.89,8416.0,113.7927,113.9569,113.7653,113.9204,8416.0
2017-03-08 11:00:00,124.91,124.96,124.67,124.74,57998.0,113.9386,113.9842,113.7197,113.7836,57998.0
2017-03-08 11:10:00,124.72,124.91,124.64,124.85,11546.0,113.7653,113.9386,113.6924,113.8839,11546.0
2017-03-08 11:20:00,124.86,124.96,124.85,124.95,11371.0,113.893,113.9842,113.8839,113.9751,11371.0
2017-03-08 11:30:00,124.94,124.96,124.85,124.92,5313.0,113.966,113.9842,113.8839,113.9478,5313.0
2017-03-08 11:40:00,124.91,124.96,124.62,124.82,10968.0,113.9386,113.9842,113.6741,113.8565,10968.0
2017-03-08 11:50:00,124.83,124.92,124.72,124.77,18615.0,113.8657,113.9478,113.7653,113.8109,18615.0
2017-03-08 12:00:00,124.74,124.93,124.74,124.93,8913.0,113.7836,113.9569,113.7836,113.9569,8913.0
2017-03-08 12:10:00,124.91,124.92,124.76,124.78,7450.0,113.9386,113.9478,113.8018,113.8201,7450.0
2017-03-08 12:20:00,124.79,124.88,124.76,124.84,9600.0,113.8292,113.9113,113.8018,113.8748,9600.0
2017-03-08 12:30:00,124.84,124.84,124.78,124.78,6625.0,113.8748,113.8748,113.8201,113.8201,6625.0
2017-03-08 12:40:00,124.78,124.92,124.76,124.77,8786.0,113.8201,113.9478,113.8018,113.8109,8786.0
2017-03-08 12:50:00,124.75,124.88,124.75,124.79,16183.0,113.7927,113.9113,113.7927,113.8292,16183.0
2017-03-08 13:00:00,124.8,125.51,124.78,125.24,40759.0,113.8383,114.4859,113.8201,114.2397,40759.0
2017-03-08 13:10:00,125.27,125.31,125.08,125.21,50822.0,114.267,114.3035,114.0937,114.2123,50822.0
2017-03-08 13:20:00,125.18,125.22,125.02,125.13,45697.0,114.1849,114.2214,114.039,114.1393,45697.0
2017-03-08 13:30:00,125.15,125.52,125.15,125.49,36269.0,114.1576,114.4951,114.1576,114.4677,36269.0
2017-03-08 13:40:00,125.48,125.66,125.41,125.44,15073.0,114.4586,114.6228,114.3947,114.4221,15073.0
2017-03-08 13:50:00,125.44,125.46,125.24,125.28,12068.0,114.4221,114.4403,114.2397,114.2761,12068.0
2017-03-08 14:00:00,125.27,125.27,124.94,125.02,11157.0,114.267,114.267,113.966,114.039,11157.0
2017-03-08 14:10:00,125.02,125.09,124.66,124.66,23113.0,114.039,114.1028,113.7106,113.7106,23113.0
2017-03-08 14:20:00,124.67,124.75,124.53,124.66,14724.0,113.7197,113.7927,113.592,113.7106,14724.0
2017-03-08 14:30:00,124.65,124.75,124.47,124.53,14445.0,113.7015,113.7927,113.5373,113.592,14445.0
2017-03-08 14:40:00,124.51,124.6,124.43,124.57,12426.0,113.5738,113.6559,113.5008,113.6285,12426.0
2017-03-08 14:50:00,124.68,124.77,124.59,124.77,7596.0,113.7288,113.8109,113.6467,113.8109,7596.0
2017-03-08 15:00:00,124.77,124.77,124.49,124.5,20777.0,113.8109,113.8109,113.5555,113.5646,20777.0
2017-03-08 15:10:00,124.53,124.72,124.53,124.65,16997.0,113.592,113.7653,113.592,113.7015,16997.0
2017-03-08 15:20:00,124.64,124.82,124.64,124.78,25563.0,113.6924,113.8565,113.6924,113.8201,25563.0
2017-03-08 15:30:00,124.76,124.77,124.52,124.68,31384.0,113.8018,113.8109,113.5829,113.7288,31384.0
2017-03-08 15:40:00,124.68,124.72,124.56,124.64,43823.0,113.7288,113.7653,113.6194,113.6924,43823.0
2017-03-08 15:50:00,124.64,124.68,124.49,124.52,82410.0,113.6924,113.7288,113.5555,113.5829,82410.0
2017-03-09 09:30:00,124.22,124.49,123.99,124.24,38546.0,113.3092,113.5555,113.0994,113.3275,38546.0
2017-03-09 09:40:00,124.23,124.26,124.03,124.07,22155.0,113.3184,113.3457,113.1359,113.1724,22155.0
2017-03-09 09:50:00,124.15,124.19,123.72,123.78,22975.0,113.2454,113.2819,112.8532,112.9079,22975.0
2017-03-09 10:00:00,123.78,124.0,123.78,123.88,28218.0,112.9079,113.1086,112.9079,112.9991,28218.0
2017-03-09 10:10:00,123.89,124.13,123.89,123.97,17731.0,113.0082,113.2271,113.0082,113.0812,17731.0
2017-03-09 10:20:00,123.99,124.06,123.84,123.97,25312.0,113.0994,113.1633,112.9626,113.0812,25312.0
2017-03-09 10:30:00,124.01,124.02,123.75,123.91,28084.0,113.1177,113.1268,112.8805,113.0265,28084.0
2017-03-09 10:40:00,123.96,124.02,123.83,123.88,16395.0,113.0721,113.1268,112.9535,112.9991,16395.0
2017-03-09 10:50:00,123.88,123.95,123.77,123.92,22047.0,112.9991,113.063,112.8988,113.0356,22047.0
2017-03-09 11:00:00,123.93,124.18,123.92,124.16,31962.0,113.0447,113.2728,113.0356,113.2545,31962.0
2017-03-09 11:10:00,124.16,124.32,124.14,124.29,14955.0,113.2545,113.4005,113.2363,113.3731,14955.0
2017-03-09 11:20:00,124.29,124.44,124.15,124.44,11603.0,113.3731,113.5099,113.2454,113.5099,11603.0
2017-03-09 11:30:00,124.43,124.55,124.35,124.39,64100.0,113.5008,113.6103,113.4278,113.4643,64100.0
2017-03-09 11:40:00,124.39,124.53,124.37,124.46,15581.0,113.4643,113.592,113.4461,113.5282,15581.0
2017-03-09 11:50:00,124.44,124.53,124.11,124.19,17419.0,113.5099,113.592,113.2089,113.2819,17419.0
2017-03-09 12:00:00,124.19,124.23,124.1,124.1,8915.0,113.2819,113.3184,113.1998,113.1998,8915.0
2017-03-09 12:10:00,124.1,124.18,124.07,124.15,11758.0,113.1998,113.2728,113.1724,113.2454,11758.0
2017-03-09 12:20:00,124.14,124.16,124.11,124.14,8013.0,113.2363,113.2545,113.2089,113.2363,8013.0
2017-03-09 12:30:00,124.12,124.14,124.06,124.13,9832.0,113.218,113.2363,113.1633,113.2271,9832.0
2017-03-09 12:40:00,124.13,124.14,124.07,124.11,7616.0,113.2271,113.2363,113.1724,113.2089,7616.0
2017-03-09 12:50:00,124.13,124.14,124.1,124.1,9200.0,113.2271,113.2363,113.1998,113.1998,9200.0
2017-03-09 13:00:00,124.12,124.15,124.02,124.02,12121.0,113.218,113.2454,113.1268,113.1268,12121.0
2017-03-09 13:10:00,124.02,124.08,123.98,124.07,7400.0,113.1268,113.1815,113.0903,113.1724,7400.0
2017-03-09 13:20:00,124.08,124.14,123.96,124.0,5668.0,113.1815,113.2363,113.0721,113.1086,5668.0
2017-03-09 13:30:00,123.96,123.96,123.83,123.83,15885.0,113.0721,113.0721,112.9535,112.9535,15885.0
2017-03-09 13:40:00,123.85,123.9,123.75,123.76,16347.0,112.9717,113.0173,112.8805,112.8896,16347.0
2017-03-09 13:50:00,123.76,123.81,123.55,123.58,23938.0,112.8896,112.9353,112.6981,112.7255,23938.0
2017-03-09 14:00:00,123.61,123.66,123.44,123.55,19188.0,112.7528,112.7984,112.5978,112.6981,19188.0
2017-03-09 14:10:00,123.55,123.56,123.33,123.41,16232.0,112.6981,112.7072,112.4974,112.5704,16232.0
2017-03-09 14:20:00,123.43,123.67,123.42,123.63,21545.0,112.5886,112.8076,112.5795,112.7711,21545.0
2017-03-09 14:30:00,123.64,123.64,123.45,123.49,16409.0,112.7802,112.7802,112.6069,112.6434,16409.0
2017-03-09 14:40:00,123.44,123.46,123.4,123.42,20502.0,112.5978,112.616,112.5613,112.5795,20502.0
2017-03-09 14:50:00,123.42,123.49,123.34,123.42,31848.0,112.5795,112.6434,112.5065,112.5795,31848.0
2017-03-09 15:00:00,123.42,123.72,123.41,123.72,27479.0,112.5795,112.8532,112.5704,112.8532,27479.0
2017-03-09 15:10:00,123.72,123.77,123.6,123.62,35718.0,112.8532,112.8988,112.7437,112.7619,35718.0
2017-03-09 15:20:00,123.64,123.65,123.52,123.64,38810.0,112.7802,112.7893,112.6707,112.7802,38810.0
2017-03-09 15:30:00,123.65,123.84,123.62,123.74,49508.0,112.7893,112.9626,112.7619,112.8714,49508.0
2017-03-09 15:40:00,123.75,123.8,123.64,123.7,56693.0,112.8805,112.9261,112.7802,112.8349,56693.0
2017-03-09 15:50:00,123.7,123.72,123.6,123.69,117667.0,112.8349,112.8532,112.7437,112.8258,117667.0
2017-03-10 09:30:00,124.39,124.54,123.94,124.51,13127.0,113.4643,113.6011,113.0538,113.5738,13127.0
2017-03-10 09:40:00,124.41,124.72,124.37,124.57,9654.0,113.4826,113.7653,113.4461,113.6285,9654.0
2017-03-10 09:50:00,124.56,124.86,124.53,124.86,13146.0,113.6194,113.893,113.592,113.893,13146.0
2017-03-10 10:00:00,124.89,124.91,124.67,124.76,8953.0,113.9204,113.9386,113.7197,113.8018,8953.0
2017-03-10 10:10:00,124.77,124.77,124.44,124.5,9121.0,113.8109,113.8109,113.5099,113.5646,9121.0
2017-03-10 10:20:00,124.49,124.58,124.36,124.49,5771.0,113.5555,113.6376,113.4369,113.5555,5771.0
2017-03-10 10:30:00,124.49,124.56,124.35,124.35,6612.0,113.5555,113.6194,113.4278,113.4278,6612.0
2017-03-10 10:40:00,124.34,124.45,124.24,124.36,10818.0,113.4187,113.519,113.3275,113.4369,10818.0
2017-03-10 10:50:00,124.37,124.49,124.21,124.21,9625.0,113.4461,113.5555,113.3001,113.3001,9625.0
2017-03-10 11:00:00,124.16,124.29,124.09,124.28,9961.0,113.2545,113.3731,113.1907,113.364,9961.0
2017-03-10 11:10:00,124.26,124.49,124.14,124.49,10755.0,113.3457,113.5555,113.2363,113.5555,10755.0
2017-03-10 11:20:00,124.47,124.7,124.35,124.64,60144.0,113.5373,113.7471,113.4278,113.6924,60144.0
2017-03-10 11:30:00,124.59,124.64,124.43,124.5,13055.0,113.6467,113.6924,113.5008,113.5646,13055.0
2017-03-10 11:40:00,124.48,124.51,124.38,124.47,12149.0,113.5464,113.5738,113.4552,113.5373,12149.0
2017-03-10 11:50:00,124.46,124.56,124.43,124.51,6734.0,113.5282,113.6194,113.5008,113.5738,6734.0
2017-03-10 12:00:00,124.49,124.54,124.37,124.54,12416.0,113.5555,113.6011,113.4461,113.6011,12416.0
2017-03-10 12:10:00,124.54,124.56,124.42,124.53,12871.0,113.6011,113.6194,113.4917,113.592,12871.0
2017-03-10 12:20:00,124.51,124.53,124.36,124.36,6000.0,113.5738,113.592,113.4369,113.4369,6000.0
2017-03-10 12:30:00,124.34,124.41,124.3,124.41,7125.0,113.4187,113.4826,113.3822,113.4826,7125.0
2017-03-10 12:40:00,124.39,124.44,124.37,124.4,7094.0,113.4643,113.5099,113.4461,113.4734,7094.0
2017-03-10 12:50:00,124.4,124.4,124.19,124.25,11379.0,113.4734,113.4734,113.2819,113.3366,11379.0
2017-03-10 13:00:00,124.27,124.32,124.07,124.14,9337.0,113.3549,113.4005,113.1724,113.2363,9337.0
2017-03-10 13:10:00,124.17,124.22,124.07,124.12,13114.0,113.2636,113.3092,113.1724,113.218,13114.0
2017-03-10 13:20:00,124.1,124.13,123.94,123.96,10441.0,113.1998,113.2271,113.0538,113.0721,10441.0
2017-03-10 13:30:00,123.99,124.04,123.87,123.93,16285.0,113.0994,113.1451,112.99,113.0447,16285.0
2017-03-10 13:40:00,123.89,124.16,123.89,124.16,10310.0,113.0082,113.2545,113.0082,113.2545,10310.0
2017-03-10 13:50:00,124.16,124.34,124.16,124.33,9383.0,113.2545,113.4187,113.2545,113.4096,9383.0
2017-03-10 14:00:00,124.32,124.32,124.2,124.23,7429.0,113.4005,113.4005,113.291,113.3184,7429.0
2017-03-10 14:10:00,124.28,124.32,124.19,124.25,13120.0,113.364,113.4005,113.2819,113.3366,13120.0
2017-03-10 14:20:00,124.25,124.31,124.21,124.31,9450.0,113.3366,113.3913,113.3001,113.3913,9450.0
2017-03-10 14:30:00,124.29,124.36,124.23,124.32,10993.0,113.3731,113.4369,113.3184,113.4005,10993.0
2017-03-10 14:40:00,124.32,124.38,124.31,124.34,10422.0,113.4005,113.4552,113.3913,113.4187,10422.0
2017-03-10 14:50:00,124.36,124.36,124.24,124.33,16633.0,113.4369,113.4369,113.3275,113.4096,16633.0
2017-03-10 15:00:00,124.33,124.38,124.28,124.33,20577.0,113.4096,113.4552,113.364,113.4096,20577.0
2017-03-10 15:10:00,124.32,124.34,124.26,124.31,18092.0,113.4005,113.4187,113.3457,113.3913,18092.0
2017-03-10 15:20:00,124.31,124.48,124.27,124.48,15708.0,113.3913,113.5464,113.3549,113.5464,15708.0
2017-03-10 15:30:00,124.48,124.5,124.33,124.34,33833.0,113.5464,113.5646,113.4096,113.4187,33833.0
2017-03-10 15:40:00,124.36,124.36,124.25,124.36,43322.0,113.4369,113.4369,113.3366,113.4369,43322.0
2017-03-10 15:50:00,124.35,124.5,124.26,124.26,153511.0,113.4278,113.5646,113.3457,113.3457,153511.0
2017-03-13 09:30:00,124.0,124.78,124.0,124.2,30638.0,113.1086,113.8201,113.1086,113.291,30638.0
2017-03-13 09:40:00,124.29,124.52,124.14,124.4,7973.0,113.3731,113.5829,113.2363,113.4734,7973.0
2017-03-13 09:50:00,124.4,124.41,124.24,124.32,9155.0,113.4734,113.4826,113.3275,113.4005,9155.0
2017-03-13 10:00:00,124.31,124.4,124.25,124.29,12963.0,113.3913,113.4734,113.3366,113.3731,12963.0
2017-03-13 10:10:00,124.31,124.4,124.15,124.22,9905.0,113.3913,113.4734,113.2454,113.3092,9905.0
2017-03-13 10:20:00,124.22,124.28,124.12,124.12,7342.0,113.3092,113.364,113.218,113.218,7342.0
2017-03-13 10:30:00,124.17,124.24,124.11,124.19,10876.0,113.2636,113.3275,113.2089,113.2819,10876.0
2017-03-13 10:40:00,124.19,124.23,124.08,124.14,10188.0,113.2819,113.3184,113.1815,113.2363,10188.0
2017-03-13 10:50:00,124.14,124.14,124.04,124.07,9173.0,113.2363,113.2363,113.1451,113.1724,9173.0
2017-03-13 11:00:00,124.08,124.14,124.05,124.13,6899.0,113.1815,113.2363,113.1542,113.2271,6899.0
2017-03-13 11:10:00,124.15,124.16,124.01,124.11,10117.0,113.2454,113.2545,113.1177,113.2089,10117.0
2017-03-13 11:20:00,124.09,124.11,124.01,124.05,12990.0,113.1907,113.2089,113.1177,113.1542,12990.0
2017-03-13 11:30:00,124.05,124.11,123.96,124.1,8244.0,113.1542,113.2089,113.0721,113.1998,8244.0
2017-03-13 11:40:00,124.08,124.15,124.05,124.15,6027.0,113.1815,113.2454,113.1542,113.2454,6027.0
2017-03-13 11:50:00,124.15,124.24,124.1,124.24,9566.0,113.2454,113.3275,113.1998,113.3275,9566.0
2017-03-13 12:00:00,124.26,124.29,124.17,124.23,7782.0,113.3457,113.3731,113.2636,113.3184,7782.0
2017-03-13 12:10:00,124.21,124.28,124.15,124.28,11699.0,113.3001,113.364,113.2454,113.364,11699.0
2017-03-13 12:20:00,124.28,124.54,124.28,124.53,10981.0,113.364,113.6011,113.364,113.592,10981.0
2017-03-13 12:30:00,124.51,124.51,124.41,124.42,4694.0,113.5738,113.5738,113.4826,113.4917,4694.0
2017-03-13 12:40:00,124.41,124.5,124.4,124.48,6179.0,113.4826,113.5646,113.4734,113.5464,6179.0
2017-03-13 12:50:00,124.49,124.52,124.45,124.51,3985.0,113.5555,113.5829,113.519,113.5738,3985.0
2017-03-13 13:00:00,124.5,124.5,124.41,124.42,4116.0,113.5646,113.5646,113.4826,113.4917,4116.0
2017-03-13 13:10:00,124.43,124.44,124.39,124.4,3801.0,113.5008,113.5099,113.4643,113.4734,3801.0
2017-03-13 13:20:00,124.4,124.45,124.35,124.44,7299.0,113.4734,113.519,113.4278,113.5099,7299.0
2017-03-13 13:30:00,124.43,124.46,124.37,124.45,7966.0,113.5008,113.5282,113.4461,113.519,7966.0
2017-03-13 13:40:00,124.47,124.51,124.44,124.45,4022.0,113.5373,113.5738,113.5099,113.519,4022.0
2017-03-13 13:50:00,124.44,124.48,124.42,124.48,7969.0,113.5099,113.5464,113.4917,113.5464,7969.0
2017-03-13 14:00:00,124.47,124.47,124.34,124.34,8078.0,113.5373,113.5373,113.4187,113.4187,8078.0
2017-03-13 14:10:00,124.35,124.42,124.31,124.41,11792.0,113.4278,113.4917,113.3913,113.4826,11792.0
2017-03-13 14:20:00,124.4,124.61,124.39,124.54,11539.0,113.4734,113.665,113.4643,113.6011,11539.0
2017-03-13 14:30:00,124.52,124.61,124.52,124.61,7792.0,113.5829,113.665,113.5829,113.665,7792.0
2017-03-13 14:40:00,124.61,124.62,124.51,124.56,10359.0,113.665,113.6741,113.5738,113.6194,10359.0
2017-03-13 14:50:00,124.56,124.7,124.55,124.67,9366.0,113.6194,113.7471,113.6103,113.7197,9366.0
2017-03-13 15:00:00,124.65,124.7,124.6,124.67,10074.0,113.7015,113.7471,113.6559,113.7197,10074.0
2017-03-13 15:10:00,124.68,124.72,124.63,124.64,6118.0,113.7288,113.7653,113.6832,113.6924,6118.0
2017-03-13 15:20:00,124.62,124.7,124.6,124.67,16159.0,113.6741,113.7471,113.6559,113.7197,16159.0
2017-03-13 15:30:00,124.69,124.69,124.57,124.59,10953.0,113.738,113.738,113.6285,113.6467,10953.0
2017-03-13 15:40:00,124.58,124.73,124.57,124.71,18275.0,113.6376,113.7744,113.6285,113.7562,18275.0
2017-03-13 15:50:00,124.71,124.77,124.64,124.75,49618.0,113.7562,113.8109,113.6924,113.7927,49618.0
2017-03-14 09:30:00,124.06,124.32,123.48,124.32,43811.0,113.1633,113.4005,112.6342,113.4005,43811.0
2017-03-14 09:40:00,124.31,124.69,124.25,124.39,16841.0,113.3913,113.738,113.3366,113.4643,16841.0
2017-03-14 09:50:00,124.39,124.39,124.07,124.21,7543.0,113.4643,113.4643,113.1724,113.3001,7543.0
2017-03-14 10:00:00,124.21,124.33,124.1,124.1,11683.0,113.3001,113.4096,113.1998,113.1998,11683.0
2017-03-14 10:10:00,124.07,124.19,123.99,123.99,17202.0,113.1724,113.2819,113.0994,113.0994,17202.0
2017-03-14 10:20:00,123.98,124.03,123.77,123.84,15987.0,113.0903,113.1359,112.8988,112.9626,15987.0
2017-03-14 10:30:00,123.85,123.96,123.7,123.83,17656.0,112.9717,113.0721,112.8349,112.9535,17656.0
2017-03-14 10:40:00,123.82,123.86,123.62,123.66,22758.0,112.9444,112.9809,112.7619,112.7984,22758.0
2017-03-14 10:50:00,123.66,123.84,123.66,123.81,18766.0,112.7984,112.9626,112.7984,112.9353,18766.0
2017-03-14 11:00:00,123.8,123.87,123.63,123.75,15177.0,112.9261,112.99,112.7711,112.8805,15177.0
2017-03-14 11:10:00,123.75,123.9,123.69,123.81,15565.0,112.8805,113.0173,112.8258,112.9353,15565.0
2017-03-14 11:20:00,123.85,123.96,123.82,123.9,10342.0,112.9717,113.0721,112.9444,113.0173,10342.0
2017-03-14 11:30:00,123.93,123.96,123.88,123.94,12373.0,113.0447,113.0721,112.9991,113.0538,12373.0
2017-03-14 11:40:00,123.99,124.01,123.88,124.01,9850.0,113.0994,113.1177,112.9991,113.1177,9850.0
2017-03-14 11:50:00,124.01,124.17,124.0,124.12,7317.0,113.1177,113.2636,113.1086,113.218,7317.0
2017-03-14 12:00:00,124.16,124.18,123.93,123.94,11533.0,113.2545,113.2728,113.0447,113.0538,11533.0
2017-03-14 12:10:00,123.95,123.97,123.8,123.88,13452.0,113.063,113.0812,112.9261,112.9991,13452.0
2017-03-14 12:20:00,123.88,123.93,123.84,123.9,7233.0,112.9991,113.0447,112.9626,113.0173,7233.0
2017-03-14 12:30:00,123.9,123.93,123.81,123.82,6801.0,113.0173,113.0447,112.9353,112.9444,6801.0
2017-03-14 12:40:00,123.84,123.89,123.79,123.84,6308.0,112.9626,113.0082,112.917,112.9626,6308.0
2017-03-14 12:50:00,123.84,123.85,123.75,123.81,8724.0,112.9626,112.9717,112.8805,112.9353,8724.0
2017-03-14 13:00:00,123.86,123.88,123.81,123.81,6879.0,112.9809,112.9991,112.9353,112.9353,6879.0
2017-03-14 13:10:00,123.82,123.95,123.8,123.89,14369.0,112.9444,113.063,112.9261,113.0082,14369.0
2017-03-14 13:20:00,123.89,123.94,123.87,123.9,10628.0,113.0082,113.0538,112.99,113.0173,10628.0
2017-03-14 13:30:00,123.88,123.91,123.85,123.88,7394.0,112.9991,113.0265,112.9717,112.9991,7394.0
2017-03-14 13:40:00,123.9,123.9,123.77,123.77,7597.0,113.0173,113.0173,112.8988,112.8988,7597.0
2017-03-14 13:50:00,123.76,123.76,123.64,123.65,9684.0,112.8896,112.8896,112.7802,112.7893,9684.0
2017-03-14 14:00:00,123.64,123.77,123.58,123.74,15065.0,112.7802,112.8988,112.7255,112.8714,15065.0
2017-03-14 14:10:00,123.74,123.76,123.66,123.73,7800.0,112.8714,112.8896,112.7984,112.8623,7800.0
2017-03-14 14:20:00,123.74,123.74,123.67,123.7,7939.0,112.8714,112.8714,112.8076,112.8349,7939.0
2017-03-14 14:30:00,123.71,123.82,123.7,123.78,7685.0,112.844,112.9444,112.8349,112.9079,7685.0
2017-03-14 14:40:00,123.78,123.82,123.73,123.78,11347.0,112.9079,112.9444,112.8623,112.9079,11347.0
2017-03-14 14:50:00,123.78,123.83,123.71,123.81,9148.0,112.9079,112.9535,112.844,112.9353,9148.0
2017-03-14 15:00:00,123.81,123.9,123.81,123.88,10817.0,112.9353,113.0173,112.9353,112.9991,10817.0
2017-03-14 15:10:00,123.85,123.86,123.69,123.73,29632.0,112.9717,112.9809,112.8258,112.8623,29632.0
2017-03-14 15:20:00,123.73,123.85,123.7,123.84,32114.0,112.8623,112.9717,112.8349,112.9626,32114.0
2017-03-14 15:30:00,123.85,123.85,123.77,123.8,25506.0,112.9717,112.9717,112.8988,112.9261,25506.0
2017-03-14 15:40:00,123.8,123.86,123.72,123.85,38239.0,112.9261,112.9809,112.8532,112.9717,38239.0
2017-03-14 15:50:00,123.85,123.85,123.59,123.67,96582.0,112.9717,112.9717,112.7346,112.8076,96582.0
2017-03-15 09:30:00,124.31,124.31,123.65,123.96,14528.0,113.3913,113.3913,112.7893,113.0721,14528.0
2017-03-15 09:40:00,123.99,124.07,123.88,124.0,17585.0,113.0994,113.1724,112.9991,113.1086,17585.0
2017-03-15 09:50:00,124.0,124.08,123.99,124.03,10880.0,113.1086,113.1815,113.0994,113.1359,10880.0
2017-03-15 10:00:00,124.04,124.09,123.95,124.03,14815.0,113.1451,113.1907,113.063,113.1359,14815.0
2017-03-15 10:10:00,124.04,124.23,124.01,124.22,7575.0,113.1451,113.3184,113.1177,113.3092,7575.0
2017-03-15 10:20:00,124.23,124.41,124.22,124.41,9582.0,113.3184,113.4826,113.3092,113.4826,9582.0
2017-03-15 10:30:00,124.39,124.44,124.3,124.38,7521.0,113.4643,113.5099,113.3822,113.4552,7521.0
2017-03-15 10:40:00,124.37,124.55,124.34,124.51,5844.0,113.4461,113.6103,113.4187,113.5738,5844.0
2017-03-15 10:50:00,124.56,124.56,124.43,124.43,9402.0,113.6194,113.6194,113.5008,113.5008,9402.0
2017-03-15 11:00:00,124.46,124.51,124.41,124.51,3631.0,113.5282,113.5738,113.4826,113.5738,3631.0
2017-03-15 11:10:00,124.48,124.5,124.38,124.47,6036.0,113.5464,113.5646,113.4552,113.5373,6036.0
2017-03-15 11:20:00,124.48,124.59,124.47,124.52,5518.0,113.5464,113.6467,113.5373,113.5829,5518.0
2017-03-15 11:30:00,124.52,124.6,124.5,124.58,3274.0,113.5829,113.6559,113.5646,113.6376,3274.0
2017-03-15 11:40:00,124.56,124.56,124.34,124.41,4939.0,113.6194,113.6194,113.4187,113.4826,4939.0
2017-03-15 11:50:00,124.4,124.49,124.38,124.49,2304.0,113.4734,113.5555,113.4552,113.5555,2304.0
2017-03-15 12:00:00,124.48,124.56,124.47,124.54,3592.0,113.5464,113.6194,113.5373,113.6011,3592.0
2017-03-15 12:10:00,124.56,124.58,124.38,124.38,6620.0,113.6194,113.6376,113.4552,113.4552,6620.0
2017-03-15 12:20:00,124.4,124.41,124.29,124.41,4566.0,113.4734,113.4826,113.3731,113.4826,4566.0
2017-03-15 12:30:00,124.41,124.5,124.39,124.43,9520.0,113.4826,113.5646,113.4643,113.5008,9520.0
2017-03-15 12:40:00,124.44,124.61,124.41,124.61,24806.0,113.5099,113.665,113.4826,113.665,24806.0
2017-03-15 12:50:00,124.61,124.63,124.57,124.61,6509.0,113.665,113.6832,113.6285,113.665,6509.0
2017-03-15 13:00:00,124.58,124.69,124.58,124.69,4297.0,113.6376,113.738,113.6376,113.738,4297.0
2017-03-15 13:10:00,124.69,124.7,124.59,124.66,4646.0,113.738,113.7471,113.6467,113.7106,4646.0
2017-03-15 13:20:00,124.66,124.66,124.59,124.62,6116.0,113.7106,113.7106,113.6467,113.6741,6116.0
2017-03-15 13:30:00,124.6,124.67,124.58,124.61,6397.0,113.6559,113.7197,113.6376,113.665,6397.0
2017-03-15 13:40:00,124.62,124.71,124.6,124.67,19086.0,113.6741,113.7562,113.6559,113.7197,19086.0
2017-03-15 13:50:00,124.67,124.86,124.66,124.85,16913.0,113.7197,113.893,113.7106,113.8839,16913.0
2017-03-15 14:00:00,124.87,125.35,124.84,125.27,27989.0,113.9021,114.34,113.8748,114.267,27989.0
2017-03-15 14:10:00,125.19,125.33,125.12,125.13,8621.0,114.194,114.3217,114.1302,114.1393,8621.0
2017-03-15 14:20:00,125.09,125.29,125.09,125.16,8855.0,114.1028,114.2853,114.1028,114.1667,8855.0
2017-03-15 14:30:00,125.14,125.14,124.88,124.92,15734.0,114.1484,114.1484,113.9113,113.9478,15734.0
2017-03-15 14:40:00,124.98,125.34,124.98,125.27,18749.0,114.0025,114.3309,114.0025,114.267,18749.0
2017-03-15 14:50:00,125.27,125.32,125.14,125.2,17156.0,114.267,114.3126,114.1484,114.2032,17156.0
2017-03-15 15:00:00,125.2,125.32,125.2,125.26,23452.0,114.2032,114.3126,114.2032,114.2579,23452.0
2017-03-15 15:10:00,125.29,125.51,125.23,125.47,14985.0,114.2853,114.4859,114.2305,114.4494,14985.0
2017-03-15 15:20:00,125.46,125.47,125.37,125.47,16835.0,114.4403,114.4494,114.3582,114.4494,16835.0
2017-03-15 15:30:00,125.48,125.67,125.48,125.6,23043.0,114.4586,114.6319,114.4586,114.568,23043.0
2017-03-15 15:40:00,125.56,125.63,125.29,125.32,44593.0,114.5315,114.5954,114.2853,114.3126,44593.0
2017-03-15 15:50:00,125.32,125.47,125.24,125.34,113163.0,114.3126,114.4494,114.2397,114.3309,113163.0
2017-03-16 09:30:00,125.37,125.62,125.22,125.3,21695.0,114.3582,114.5863,114.2214,114.2944,21695.0
2017-03-16 09:40:00,125.3,125.41,125.12,125.14,11644.0,114.2944,114.3947,114.1302,114.1484,11644.0
2017-03-16 09:50:00,125.2,125.22,125.03,125.08,11292.0,114.2032,114.2214,114.0481,114.0937,11292.0
2017-03-16 10:00:00,125.09,125.17,125.02,125.02,18181.0,114.1028,114.1758,114.039,114.039,18181.0
2017-03-16 10:10:00,125.03,125.06,124.78,124.84,13823.0,114.0481,114.0755,113.8201,113.8748,13823.0
2017-03-16 10:20:00,124.84,124.9,124.74,124.85,12444.0,113.8748,113.9295,113.7836,113.8839,12444.0
2017-03-16 10:30:00,124.84,124.86,124.75,124.77,12008.0,113.8748,113.893,113.7927,113.8109,12008.0
2017-03-16 10:40:00,124.79,124.94,124.78,124.85,19590.0,113.8292,113.966,113.8201,113.8839,19590.0
2017-03-16 10:50:00,124.92,124.93,124.49,124.7,17793.0,113.9478,113.9569,113.5555,113.7471,17793.0
2017-03-16 11:00:00,124.79,124.88,124.62,124.88,12601.0,113.8292,113.9113,113.6741,113.9113,12601.0
2017-03-16 11:10:00,124.89,124.99,124.83,124.93,10995.0,113.9204,114.0116,113.8657,113.9569,10995.0
2017-03-16 11:20:00,124.93,124.95,124.82,124.88,10894.0,113.9569,113.9751,113.8565,113.9113,10894.0
2017-03-16 11:30:00,124.89,124.91,124.75,124.81,15071.0,113.9204,113.9386,113.7927,113.8474,15071.0
2017-03-16 11:40:00,124.81,124.81,124.77,124.79,10163.0,113.8474,113.8474,113.8109,113.8292,10163.0
2017-03-16 11:50:00,124.79,124.92,124.79,124.9,10567.0,113.8292,113.9478,113.8292,113.9295,10567.0
2017-03-16 12:00:00,124.9,125.02,124.9,124.97,18364.0,113.9295,114.039,113.9295,113.9934,18364.0
2017-03-16 12:10:00,124.99,125.06,124.94,125.03,22219.0,114.0116,114.0755,113.966,114.0481,22219.0
2017-03-16 12:20:00,124.99,125.15,124.99,125.14,4995.0,114.0116,114.1576,114.0116,114.1484,4995.0
2017-03-16 12:30:00,125.18,125.23,125.16,125.16,9297.0,114.1849,114.2305,114.1667,114.1667,9297.0
2017-03-16 12:40:00,125.16,125.21,125.14,125.16,7898.0,114.1667,114.2123,114.1484,114.1667,7898.0
2017-03-16 12:50:00,125.16,125.22,125.15,125.22,3627.0,114.1667,114.2214,114.1576,114.2214,3627.0
2017-03-16 13:00:00,125.23,125.23,125.09,125.11,6525.0,114.2305,114.2305,114.1028,114.1211,6525.0
2017-03-16 13:10:00,125.11,125.11,124.91,124.94,33408.0,114.1211,114.1211,113.9386,113.966,33408.0
2017-03-16 13:20:00,124.95,125.01,124.84,124.98,25096.0,113.9751,114.0299,113.8748,114.0025,25096.0
2017-03-16 13:30:00,124.98,125.06,124.89,124.91,15541.0,114.0025,114.0755,113.9204,113.9386,15541.0
2017-03-16 13:40:00,124.93,125.06,124.91,125.06,9037.0,113.9569,114.0755,113.9386,114.0755,9037.0
2017-03-16 13:50:00,125.06,125.1,125.05,125.1,6813.0,114.0755,114.1119,114.0663,114.1119,6813.0
2017-03-16 14:00:00,125.09,125.17,125.09,125.14,12376.0,114.1028,114.1758,114.1028,114.1484,12376.0
2017-03-16 14:10:00,125.13,125.15,125.08,125.11,6160.0,114.1393,114.1576,114.0937,114.1211,6160.0
2017-03-16 14:20:00,125.11,125.16,125.07,125.11,8253.0,114.1211,114.1667,114.0846,114.1211,8253.0
2017-03-16 14:30:00,125.11,125.19,125.11,125.12,12213.0,114.1211,114.194,114.1211,114.1302,12213.0
2017-03-16 14:40:00,125.12,125.13,124.94,124.95,10014.0,114.1302,114.1393,113.966,113.9751,10014.0
2017-03-16 14:50:00,124.98,125.0,124.89,124.9,14871.0,114.0025,114.0207,113.9204,113.9295,14871.0
2017-03-16 15:00:00,124.91,124.98,124.83,124.91,18959.0,113.9386,114.0025,113.8657,113.9386,18959.0
2017-03-16 15:10:00,124.93,125.1,124.89,125.06,18065.0,113.9569,114.1119,113.9204,114.0755,18065.0
2017-03-16 15:20:00,125.08,125.13,125.03,125.08,19310.0,114.0937,114.1393,114.0481,114.0937,19310.0
2017-03-16 15:30:00,125.07,125.1,124.98,125.05,19205.0,114.0846,114.1119,114.0025,114.0663,19205.0
2017-03-16 15:40:00,125.05,125.15,125.01,125.02,37187.0,114.0663,114.1576,114.0299,114.039,37187.0
2017-03-16 15:50:00,125.02,125.18,124.95,125.16,81375.0,114.039,114.1849,113.9751,114.1667,81375.0
2017-03-17 09:30:00,125.34,125.82,125.27,125.31,239411.0,114.6682,115.1073,114.6041,114.6407,239411.0
2017-03-17 09:40:00,125.72,125.78,125.23,125.55,11836.0,115.0158,115.0707,114.5675,114.8603,11836.0
2017-03-17 09:50:00,125.53,125.64,125.42,125.46,11113.0,114.842,114.9426,114.7414,114.778,11113.0
2017-03-17 10:00:00,125.49,125.55,125.25,125.3,12473.0,114.8054,114.8603,114.5858,114.6316,12473.0
2017-03-17 10:10:00,125.29,125.49,125.27,125.42,11333.0,114.6224,114.8054,114.6041,114.7414,11333.0
2017-03-17 10:20:00,125.45,125.45,125.2,125.42,14048.0,114.7688,114.7688,114.5401,114.7414,14048.0
2017-03-17 10:30:00,125.38,125.39,125.22,125.36,12918.0,114.7048,114.7139,114.5584,114.6865,12918.0
2017-03-17 10:40:00,125.37,125.37,125.16,125.29,23637.0,114.6956,114.6956,114.5035,114.6224,23637.0
2017-03-17 10:50:00,125.31,125.47,125.2,125.33,45009.0,114.6407,114.7871,114.5401,114.659,45009.0
2017-03-17 11:00:00,125.34,125.48,125.19,125.22,11132.0,114.6682,114.7963,114.531,114.5584,11132.0
2017-03-17 11:10:00,125.25,125.3,125.12,125.12,9622.0,114.5858,114.6316,114.4669,114.4669,9622.0
2017-03-17 11:20:00,125.17,125.24,125.13,125.18,19162.0,114.5127,114.5767,114.4761,114.5218,19162.0
2017-03-17 11:30:00,125.17,125.26,125.15,125.17,8732.0,114.5127,114.595,114.4944,114.5127,8732.0
2017-03-17 11:40:00,125.15,125.27,125.14,125.19,10932.0,114.4944,114.6041,114.4852,114.531,10932.0
2017-03-17 11:50:00,125.15,125.23,125.14,125.14,9782.0,114.4944,114.5675,114.4852,114.4852,9782.0
2017-03-17 12:00:00,125.19,125.19,125.1,125.13,17248.0,114.531,114.531,114.4486,114.4761,17248.0
2017-03-17 12:10:00,125.13,125.17,125.09,125.13,29222.0,114.4761,114.5127,114.4395,114.4761,29222.0
2017-03-17 12:20:00,125.13,125.17,125.08,125.11,7120.0,114.4761,114.5127,114.4303,114.4578,7120.0
2017-03-17 12:30:00,125.12,125.14,125.02,125.12,8089.0,114.4669,114.4852,114.3754,114.4669,8089.0
2017-03-17 12:40:00,125.1,125.2,125.09,125.2,6380.0,114.4486,114.5401,114.4395,114.5401,6380.0
2017-03-17 12:50:00,125.15,125.23,125.13,125.13,5276.0,114.4944,114.5675,114.4761,114.4761,5276.0
2017-03-17 13:00:00,125.18,125.28,125.15,125.28,5197.0,114.5218,114.6133,114.4944,114.6133,5197.0
2017-03-17 13:10:00,125.27,125.42,125.23,125.38,8735.0,114.6041,114.7414,114.5675,114.7048,8735.0
2017-03-17 13:20:00,125.41,125.43,125.36,125.38,5234.0,114.7322,114.7505,114.6865,114.7048,5234.0
2017-03-17 13:30:00,125.37,125.38,125.31,125.35,9702.0,114.6956,114.7048,114.6407,114.6773,9702.0
2017-03-17 13:40:00,125.35,125.4,125.34,125.4,7163.0,114.6773,114.7231,114.6682,114.7231,7163.0
2017-03-17 13:50:00,125.41,125.43,125.35,125.39,11248.0,114.7322,114.7505,114.6773,114.7139,11248.0
2017-03-17 14:00:00,125.4,125.46,125.37,125.43,10445.0,114.7231,114.778,114.6956,114.7505,10445.0
2017-03-17 14:10:00,125.41,125.48,125.41,125.48,9238.0,114.7322,114.7963,114.7322,114.7963,9238.0
2017-03-17 14:20:00,125.47,125.47,125.39,125.43,9073.0,114.7871,114.7871,114.7139,114.7505,9073.0
2017-03-17 14:30:00,125.43,125.5,125.42,125.5,11664.0,114.7505,114.8146,114.7414,114.8146,11664.0
2017-03-17 14:40:00,125.49,125.62,125.49,125.53,25989.0,114.8054,114.9243,114.8054,114.842,25989.0
2017-03-17 14:50:00,125.52,125.54,125.39,125.39,10841.0,114.8329,114.8512,114.7139,114.7139,10841.0
2017-03-17 15:00:00,125.4,125.42,125.37,125.42,14057.0,114.7231,114.7414,114.6956,114.7414,14057.0
2017-03-17 15:10:00,125.41,125.41,125.28,125.31,17067.0,114.7322,114.7322,114.6133,114.6407,17067.0
2017-03-17 15:20:00,125.31,125.36,125.25,125.36,19852.0,114.6407,114.6865,114.5858,114.6865,19852.0
2017-03-17 15:30:00,125.34,125.34,125.18,125.27,19280.0,114.6682,114.6682,114.5218,114.6041,19280.0
2017-03-17 15:40:00,125.26,125.49,125.24,125.48,54032.0,114.595,114.8054,114.5767,114.7963,54032.0
2017-03-17 15:50:00,125.47,125.56,125.37,125.37,126683.0,114.7871,114.8694,114.6956,114.6956,126683.0
2017-03-20 09:30:00,125.11,125.27,124.83,124.88,21199.0,114.4578,114.6041,114.2016,114.2473,21199.0
2017-03-20 09:40:00,124.95,125.09,124.84,124.97,10223.0,114.3114,114.4395,114.2108,114.3297,10223.0
2017-03-20 09:50:00,125.04,125.18,125.04,125.05,5071.0,114.3937,114.5218,114.3937,114.4029,5071.0
2017-03-20 10:00:00,125.05,125.34,124.99,125.31,11070.0,114.4029,114.6682,114.348,114.6407,11070.0
2017-03-20 10:10:00,125.35,125.67,125.32,125.67,11189.0,114.6773,114.9701,114.6499,114.9701,11189.0
2017-03-20 10:20:00,125.69,125.77,125.63,125.67,18134.0,114.9884,115.0616,114.9335,114.9701,18134.0
2017-03-20 10:30:00,125.64,125.64,125.3,125.3,15034.0,114.9426,114.9426,114.6316,114.6316,15034.0
2017-03-20 10:40:00,125.33,125.41,125.25,125.35,15497.0,114.659,114.7322,114.5858,114.6773,15497.0
2017-03-20 10:50:00,125.36,125.58,125.36,125.58,17143.0,114.6865,114.8877,114.6865,114.8877,17143.0
2017-03-20 11:00:00,125.58,125.63,125.48,125.5,6626.0,114.8877,114.9335,114.7963,114.8146,6626.0
2017-03-20 11:10:00,125.5,125.65,125.4,125.63,13923.0,114.8146,114.9518,114.7231,114.9335,13923.0
2017-03-20 11:20:00,125.59,125.67,125.49,125.49,8517.0,114.8969,114.9701,114.8054,114.8054,8517.0
2017-03-20 11:30:00,125.49,125.61,125.45,125.58,8355.0,114.8054,114.9152,114.7688,114.8877,8355.0
2017-03-20 11:40:00,125.53,125.62,125.49,125.49,11724.0,114.842,114.9243,114.8054,114.8054,11724.0
2017-03-20 11:50:00,125.47,125.51,125.39,125.51,6398.0,114.7871,114.8237,114.7139,114.8237,6398.0
2017-03-20 12:00:00,125.52,125.54,125.44,125.45,9259.0,114.8329,114.8512,114.7597,114.7688,9259.0
2017-03-20 12:10:00,125.49,125.52,125.32,125.35,3953.0,114.8054,114.8329,114.6499,114.6773,3953.0
2017-03-20 12:20:00,125.34,125.48,125.34,125.35,5118.0,114.6682,114.7963,114.6682,114.6773,5118.0
2017-03-20 12:30:00,125.36,125.37,125.26,125.31,4321.0,114.6865,114.6956,114.595,114.6407,4321.0
2017-03-20 12:40:00,125.34,125.46,125.3,125.4,10651.0,114.6682,114.778,114.6316,114.7231,10651.0
2017-03-20 12:50:00,125.4,125.59,125.4,125.56,7022.0,114.7231,114.8969,114.7231,114.8694,7022.0
2017-03-20 13:00:00,125.56,125.57,125.47,125.49,3813.0,114.8694,114.8786,114.7871,114.8054,3813.0
2017-03-20 13:10:00,125.46,125.61,125.45,125.52,5150.0,114.778,114.9152,114.7688,114.8329,5150.0
2017-03-20 13:20:00,125.51,125.55,125.49,125.5,4866.0,114.8237,114.8603,114.8054,114.8146,4866.0
2017-03-20 13:30:00,125.5,125.52,125.33,125.33,4157.0,114.8146,114.8329,114.659,114.659,4157.0
2017-03-20 13:40:00,125.32,125.32,125.1,125.13,10680.0,114.6499,114.6499,114.4486,114.4761,10680.0
2017-03-20 13:50:00,125.1,125.14,125.04,125.11,6859.0,114.4486,114.4852,114.3937,114.4578,6859.0
2017-03-20 14:00:00,125.11,125.17,125.02,125.17,5180.0,114.4578,114.5127,114.3754,114.5127,5180.0
2017-03-20 14:10:00,125.15,125.23,125.0,125.03,17819.0,114.4944,114.5675,114.3571,114.3846,17819.0
2017-03-20 14:20:00,125.01,125.09,125.0,125.03,14655.0,114.3663,114.4395,114.3571,114.3846,14655.0
2017-03-20 14:30:00,125.04,125.08,124.84,124.93,21028.0,114.3937,114.4303,114.2108,114.2931,21028.0
2017-03-20 14:40:00,124.94,125.05,124.85,124.89,19865.0,114.3022,114.4029,114.2199,114.2565,19865.0
2017-03-20 14:50:00,124.9,124.94,124.82,124.9,9240.0,114.2656,114.3022,114.1925,114.2656,9240.0
2017-03-20 15:00:00,124.91,124.96,124.86,124.92,10020.0,114.2748,114.3205,114.229,114.2839,10020.0
2017-03-20 15:10:00,124.95,125.08,124.93,125.03,9715.0,114.3114,114.4303,114.2931,114.3846,9715.0
2017-03-20 15:20:00,125.06,125.15,125.04,125.15,15888.0,114.412,114.4944,114.3937,114.4944,15888.0
2017-03-20 15:30:00,125.16,125.23,125.16,125.17,14092.0,114.5035,114.5675,114.5035,114.5127,14092.0
2017-03-20 15:40:00,125.16,125.2,125.0,125.1,41908.0,114.5035,114.5401,114.3571,114.4486,41908.0
2017-03-20 15:50:00,125.11,125.16,125.06,125.12,59135.0,114.4578,114.5035,114.412,114.4669,59135.0
2017-03-21 09:30:00,125.16,125.54,125.01,125.12,11753.0,114.5035,114.8512,114.3663,114.4669,11753.0
2017-03-21 09:40:00,125.12,125.45,125.09,125.33,5677.0,114.4669,114.7688,114.4395,114.659,5677.0
2017-03-21 09:50:00,125.38,125.46,125.24,125.3,11736.0,114.7048,114.778,114.5767,114.6316,11736.0
2017-03-21 10:00:00,125.3,125.38,125.16,125.28,7014.0,114.6316,114.7048,114.5035,114.6133,7014.0
2017-03-21 10:10:00,125.27,125.33,125.07,125.21,18054.0,114.6041,114.659,114.4212,114.5492,18054.0
2017-03-21 10:20:00,125.17,125.21,124.81,124.95,11576.0,114.5127,114.5492,114.1833,114.3114,11576.0
2017-03-21 10:30:00,124.95,125.16,124.9,125.08,6823.0,114.3114,114.5035,114.2656,114.4303,6823.0
2017-03-21 10:40:00,125.08,125.18,124.88,124.9,7234.0,114.4303,114.5218,114.2473,114.2656,7234.0
2017-03-21 10:50:00,124.9,124.98,124.53,124.76,9864.0,114.2656,114.3388,113.9271,114.1376,9864.0
2017-03-21 11:00:00,124.77,124.77,124.54,124.58,12645.0,114.1467,114.1467,113.9363,113.9729,12645.0
2017-03-21 11:10:00,124.66,124.67,124.26,124.34,25556.0,114.0461,114.0552,113.6801,113.7533,25556.0
2017-03-21 11:20:00,124.28,124.36,124.25,124.28,16073.0,113.6984,113.7716,113.671,113.6984,16073.0
2017-03-21 11:30:00,124.29,124.56,124.22,124.56,11814.0,113.7076,113.9546,113.6435,113.9546,11814.0
2017-03-21 11:40:00,124.55,124.69,124.39,124.6,6979.0,113.9454,114.0735,113.7991,113.9912,6979.0
2017-03-21 11:50:00,124.66,124.88,124.65,124.86,8982.0,114.0461,114.2473,114.0369,114.229,8982.0
2017-03-21 12:00:00,124.83,124.95,124.66,124.8,8523.0,114.2016,114.3114,114.0461,114.1742,8523.0
2017-03-21 12:10:00,124.78,124.81,124.58,124.58,10000.0,114.1559,114.1833,113.9729,113.9729,10000.0
2017-03-21 12:20:00,124.58,124.62,124.42,124.53,11143.0,113.9729,114.0095,113.8265,113.9271,11143.0
2017-03-21 12:30:00,124.53,124.67,124.51,124.58,10667.0,113.9271,114.0552,113.9088,113.9729,10667.0
2017-03-21 12:40:00,124.58,124.62,124.28,124.33,5168.0,113.9729,114.0095,113.6984,113.7442,5168.0
2017-03-21 12:50:00,124.33,124.39,124.25,124.29,8972.0,113.7442,113.7991,113.671,113.7076,8972.0
2017-03-21 13:00:00,124.33,124.38,124.16,124.16,12118.0,113.7442,113.7899,113.5886,113.5886,12118.0
2017-03-21 13:10:00,124.15,124.29,124.07,124.2,8822.0,113.5795,113.7076,113.5063,113.6252,8822.0
2017-03-21 13:20:00,124.21,124.24,124.04,124.21,10377.0,113.6344,113.6618,113.4789,113.6344,10377.0
2017-03-21 13:30:00,124.21,124.23,124.09,124.12,9679.0,113.6344,113.6527,113.5246,113.5521,9679.0
2017-03-21 13:40:00,124.13,124.18,124.04,124.06,8858.0,113.5612,113.6069,113.4789,113.4972,8858.0
2017-03-21 13:50:00,124.08,124.08,123.95,123.96,10875.0,113.5155,113.5155,113.3965,113.4057,10875.0
2017-03-21 14:00:00,124.01,124.12,124.0,124.06,13653.0,113.4514,113.5521,113.4423,113.4972,13653.0
2017-03-21 14:10:00,124.03,124.42,124.03,124.42,13419.0,113.4697,113.8265,113.4697,113.8265,13419.0
2017-03-21 14:20:00,124.42,124.46,124.33,124.39,12759.0,113.8265,113.8631,113.7442,113.7991,12759.0
2017-03-21 14:30:00,124.37,124.51,124.37,124.44,9719.0,113.7808,113.9088,113.7808,113.8448,9719.0
2017-03-21 14:40:00,124.44,124.47,124.25,124.37,14960.0,113.8448,113.8723,113.671,113.7808,14960.0
2017-03-21 14:50:00,124.36,124.48,124.25,124.31,10736.0,113.7716,113.8814,113.671,113.7259,10736.0
2017-03-21 15:00:00,124.31,124.44,124.2,124.35,15231.0,113.7259,113.8448,113.6252,113.7625,15231.0
2017-03-21 15:10:00,124.34,124.4,124.26,124.34,13399.0,113.7533,113.8082,113.6801,113.7533,13399.0
2017-03-21 15:20:00,124.34,124.44,124.28,124.44,15066.0,113.7533,113.8448,113.6984,113.8448,15066.0
2017-03-21 15:30:00,124.44,124.44,124.1,124.13,25899.0,113.8448,113.8448,113.5338,113.5612,25899.0
2017-03-21 15:40:00,124.13,124.25,124.03,124.25,71997.0,113.5612,113.671,113.4697,113.671,71997.0
2017-03-21 15:50:00,124.26,124.27,124.09,124.19,54877.0,113.6801,113.6893,113.5246,113.6161,54877.0
2017-03-22 09:30:00,124.29,124.62,124.2,124.32,17873.0,113.7076,114.0095,113.6252,113.735,17873.0
2017-03-22 09:40:00,124.33,124.55,124.14,124.35,7130.0,113.7442,113.9454,113.5704,113.7625,7130.0
2017-03-22 09:50:00,124.41,124.44,124.15,124.15,4892.0,113.8174,113.8448,113.5795,113.5795,4892.0
2017-03-22 10:00:00,124.12,124.32,124.12,124.29,11029.0,113.5521,113.735,113.5521,113.7076,11029.0
2017-03-22 10:10:00,124.31,124.31,124.04,124.11,11499.0,113.7259,113.7259,113.4789,113.5429,11499.0
2017-03-22 10:20:00,124.08,124.39,124.06,124.25,11770.0,113.5155,113.7991,113.4972,113.671,11770.0
2017-03-22 10:30:00,124.27,124.36,124.11,124.27,23650.0,113.6893,113.7716,113.5429,113.6893,23650.0
2017-03-22 10:40:00,124.31,124.42,124.13,124.13,12636.0,113.7259,113.8265,113.5612,113.5612,12636.0
2017-03-22 10:50:00,124.11,124.34,124.06,124.29,10873.0,113.5429,113.7533,113.4972,113.7076,10873.0
2017-03-22 11:00:00,124.33,124.35,124.12,124.16,11646.0,113.7442,113.7625,113.5521,113.5886,11646.0
2017-03-22 11:10:00,124.16,124.51,124.08,124.51,19074.0,113.5886,113.9088,113.5155,113.9088,19074.0
2017-03-22 11:20:00,124.48,124.86,124.47,124.61,16535.0,113.8814,114.229,113.8723,114.0003,16535.0
2017-03-22 11:30:00,124.62,124.66,124.46,124.64,10023.0,114.0095,114.0461,113.8631,114.0278,10023.0
2017-03-22 11:40:00,124.61,124.68,124.49,124.51,14653.0,114.0003,114.0644,113.8906,113.9088,14653.0
2017-03-22 11:50:00,124.51,124.65,124.48,124.65,5955.0,113.9088,114.0369,113.8814,114.0369,5955.0
2017-03-22 12:00:00,124.65,124.71,124.32,124.37,14797.0,114.0369,114.0918,113.735,113.7808,14797.0
2017-03-22 12:10:00,124.33,124.37,124.11,124.14,10781.0,113.7442,113.7808,113.5429,113.5704,10781.0
2017-03-22 12:20:00,124.14,124.19,123.92,124.0,11796.0,113.5704,113.6161,113.3691,113.4423,11796.0
2017-03-22 12:30:00,124.02,124.26,124.02,124.15,4696.0,113.4606,113.6801,113.4606,113.5795,4696.0
2017-03-22 12:40:00,124.21,124.36,124.21,124.32,10016.0,113.6344,113.7716,113.6344,113.735,10016.0
2017-03-22 12:50:00,124.32,124.33,124.09,124.09,10102.0,113.735,113.7442,113.5246,113.5246,10102.0
2017-03-22 13:00:00,124.08,124.18,123.98,124.12,5458.0,113.5155,113.6069,113.424,113.5521,5458.0
2017-03-22 13:10:00,124.1,124.28,124.08,124.28,6435.0,113.5338,113.6984,113.5155,113.6984,6435.0
2017-03-22 13:20:00,124.24,124.32,124.15,124.23,5844.0,113.6618,113.735,113.5795,113.6527,5844.0
2017-03-22 13:30:00,124.22,124.28,124.22,124.27,9301.0,113.6435,113.6984,113.6435,113.6893,9301.0
2017-03-22 13:40:00,124.25,124.35,124.21,124.22,14236.0,113.671,113.7625,113.6344,113.6435,14236.0
2017-03-22 13:50:00,124.19,124.23,124.03,124.03,4654.0,113.6161,113.6527,113.4697,113.4697,4654.0
2017-03-22 14:00:00,124.08,124.22,124.03,124.14,5162.0,113.5155,113.6435,113.4697,113.5704,5162.0
2017-03-22 14:10:00,124.12,124.24,124.05,124.05,9687.0,113.5521,113.6618,113.488,113.488,9687.0
2017-03-22 14:20:00,124.09,124.14,123.96,124.05,7771.0,113.5246,113.5704,113.4057,113.488,7771.0
2017-03-22 14:30:00,124.06,124.15,124.0,124.04,10095.0,113.4972,113.5795,113.4423,113.4789,10095.0
2017-03-22 14:40:00,124.06,124.09,123.99,124.04,13818.0,113.4972,113.5246,113.4331,113.4789,13818.0
2017-03-22 14:50:00,124.04,124.04,123.91,123.94,12681.0,113.4789,113.4789,113.3599,113.3874,12681.0
2017-03-22 15:00:00,123.93,124.0,123.93,123.98,14111.0,113.3782,113.4423,113.3782,113.424,14111.0
2017-03-22 15:10:00,123.99,124.25,123.99,124.21,15579.0,113.4331,113.671,113.4331,113.6344,15579.0
2017-03-22 15:20:00,124.21,124.4,124.19,124.28,9335.0,113.6344,113.8082,113.6161,113.6984,9335.0
2017-03-22 15:30:00,124.3,124.34,124.27,124.28,21127.0,113.7167,113.7533,113.6893,113.6984,21127.0
2017-03-22 15:40:00,124.29,124.37,124.14,124.17,26129.0,113.7076,113.7808,113.5704,113.5978,26129.0
2017-03-22 15:50:00,124.17,124.3,124.16,124.24,65636.0,113.5978,113.7167,113.5886,113.6618,65636.0
2017-03-23 09:30:00,124.14,124.39,123.65,123.95,26200.0,113.5704,113.7991,113.1221,113.3965,26200.0
2017-03-23 09:40:00,123.94,124.27,123.94,124.16,9119.0,113.3874,113.6893,113.3874,113.5886,9119.0
2017-03-23 09:50:00,124.22,124.3,124.0,124.28,121290.0,113.6435,113.7167,113.4423,113.6984,121290.0
2017-03-23 10:00:00,124.3,124.37,124.22,124.22,11087.0,113.7167,113.7808,113.6435,113.6435,11087.0
2017-03-23 10:10:00,124.22,124.33,124.17,124.17,4445.0,113.6435,113.7442,113.5978,113.5978,4445.0
2017-03-23 10:20:00,124.21,124.47,124.16,124.17,12263.0,113.6344,113.8723,113.5886,113.5978,12263.0
2017-03-23 10:30:00,124.21,124.58,124.21,124.51,5860.0,113.6344,113.9729,113.6344,113.9088,5860.0
2017-03-23 10:40:00,124.57,124.63,124.48,124.56,6950.0,113.9637,114.0186,113.8814,113.9546,6950.0
2017-03-23 10:50:00,124.56,124.68,124.5,124.62,6807.0,113.9546,114.0644,113.8997,114.0095,6807.0
2017-03-23 11:00:00,124.65,124.74,124.54,124.74,5316.0,114.0369,114.1193,113.9363,114.1193,5316.0
2017-03-23 11:10:00,124.69,124.97,124.59,124.65,47265.0,114.0735,114.3297,113.982,114.0369,47265.0
2017-03-23 11:20:00,124.65,124.67,124.45,124.61,70706.0,114.0369,114.0552,113.854,114.0003,70706.0
2017-03-23 11:30:00,124.62,124.63,124.48,124.54,19857.0,114.0095,114.0186,113.8814,113.9363,19857.0
2017-03-23 11:40:00,124.54,124.59,124.48,124.51,6003.0,113.9363,113.982,113.8814,113.9088,6003.0
2017-03-23 11:50:00,124.52,124.55,124.37,124.48,7650.0,113.918,113.9454,113.7808,113.8814,7650.0
2017-03-23 12:00:00,124.46,124.46,124.33,124.44,12990.0,113.8631,113.8631,113.7442,113.8448,12990.0
2017-03-23 12:10:00,124.45,124.54,124.37,124.5,17760.0,113.854,113.9363,113.7808,113.8997,17760.0
2017-03-23 12:20:00,124.52,124.61,124.5,124.56,9241.0,113.918,114.0003,113.8997,113.9546,9241.0
2017-03-23 12:30:00,124.6,124.6,124.52,124.52,9217.0,113.9912,113.9912,113.918,113.918,9217.0
2017-03-23 12:40:00,124.52,124.58,124.5,124.54,5333.0,113.918,113.9729,113.8997,113.9363,5333.0
2017-03-23 12:50:00,124.54,124.62,124.5,124.57,11609.0,113.9363,114.0095,113.8997,113.9637,11609.0
2017-03-23 13:00:00,124.58,124.58,124.36,124.4,8857.0,113.9729,113.9729,113.7716,113.8082,8857.0
2017-03-23 13:10:00,124.34,124.36,124.24,124.29,5570.0,113.7533,113.7716,113.6618,113.7076,5570.0
2017-03-23 13:20:00,124.28,124.36,124.13,124.13,9092.0,113.6984,113.7716,113.5612,113.5612,9092.0
2017-03-23 13:30:00,124.19,124.37,124.19,124.28,11597.0,113.6161,113.7808,113.6161,113.6984,11597.0
2017-03-23 13:40:00,124.23,124.33,124.23,124.29,8675.0,113.6527,113.7442,113.6527,113.7076,8675.0
2017-03-23 13:50:00,124.33,124.34,124.28,124.29,6025.0,113.7442,113.7533,113.6984,113.7076,6025.0
2017-03-23 14:00:00,124.3,124.36,124.26,124.29,12394.0,113.7167,113.7716,113.6801,113.7076,12394.0
2017-03-23 14:10:00,124.32,124.33,124.28,124.29,7227.0,113.735,113.7442,113.6984,113.7076,7227.0
2017-03-23 14:20:00,124.29,124.31,124.25,124.25,13783.0,113.7076,113.7259,113.671,113.671,13783.0
2017-03-23 14:30:00,124.22,124.31,124.21,124.31,10580.0,113.6435,113.7259,113.6344,113.7259,10580.0
2017-03-23 14:40:00,124.31,124.32,124.2,124.27,14297.0,113.7259,113.735,113.6252,113.6893,14297.0
2017-03-23 14:50:00,124.3,124.35,124.23,124.27,21317.0,113.7167,113.7625,113.6527,113.6893,21317.0
2017-03-23 15:00:00,124.23,124.3,124.14,124.22,7978.0,113.6527,113.7167,113.5704,113.6435,7978.0
2017-03-23 15:10:00,124.23,124.28,124.15,124.2,21491.0,113.6527,113.6984,113.5795,113.6252,21491.0
2017-03-23 15:20:00,124.22,124.28,124.15,124.16,59993.0,113.6435,113.6984,113.5795,113.5886,59993.0
2017-03-23 15:30:00,124.18,124.22,124.0,124.12,52304.0,113.6069,113.6435,113.4423,113.5521,52304.0
2017-03-23 15:40:00,124.12,124.2,124.0,124.2,30390.0,113.5521,113.6252,113.4423,113.6252,30390.0
2017-03-23 15:50:00,124.18,124.28,124.09,124.18,49589.0,113.6069,113.6984,113.5246,113.6069,49589.0
2017-03-24 09:30:00,124.17,124.6,124.07,124.25,18139.0,113.5978,113.9912,113.5063,113.671,18139.0
2017-03-24 09:40:00,124.32,124.55,124.32,124.41,17294.0,113.735,113.9454,113.735,113.8174,17294.0
2017-03-24 09:50:00,124.39,124.48,124.34,124.39,12827.0,113.7991,113.8814,113.7533,113.7991,12827.0
2017-03-24 10:00:00,124.42,124.42,124.19,124.33,17516.0,113.8265,113.8265,113.6161,113.7442,17516.0
2017-03-24 10:10:00,124.34,124.34,124.23,124.33,5213.0,113.7533,113.7533,113.6527,113.7442,5213.0
2017-03-24 10:20:00,124.28,124.29,124.17,124.2,13380.0,113.6984,113.7076,113.5978,113.6252,13380.0
2017-03-24 10:30:00,124.22,124.23,124.11,124.22,15413.0,113.6435,113.6527,113.5429,113.6435,15413.0
2017-03-24 10:40:00,124.21,124.3,124.18,124.3,13635.0,113.6344,113.7167,113.6069,113.7167,13635.0
2017-03-24 10:50:00,124.34,124.43,124.31,124.39,19750.0,113.7533,113.8357,113.7259,113.7991,19750.0
2017-03-24 11:00:00,124.38,124.41,124.25,124.25,21779.0,113.7899,113.8174,113.671,113.671,21779.0
2017-03-24 11:10:00,124.24,124.35,124.24,124.29,6236.0,113.6618,113.7625,113.6618,113.7076,6236.0
2017-03-24 11:20:00,124.31,124.35,124.2,124.21,5255.0,113.7259,113.7625,113.6252,113.6344,5255.0
2017-03-24 11:30:00,124.21,124.28,124.21,124.23,4601.0,113.6344,113.6984,113.6344,113.6527,4601.0
2017-03-24 11:40:00,124.23,124.27,124.13,124.19,10877.0,113.6527,113.6893,113.5612,113.6161,10877.0
2017-03-24 11:50:00,124.18,124.32,124.18,124.27,107556.0,113.6069,113.735,113.6069,113.6893,107556.0
2017-03-24 12:00:00,124.29,124.31,124.25,124.29,7830.0,113.7076,113.7259,113.671,113.7076,7830.0
2017-03-24 12:10:00,124.27,124.27,124.03,124.09,9251.0,113.6893,113.6893,113.4697,113.5246,9251.0
2017-03-24 12:20:00,124.07,124.19,123.99,124.09,5359.0,113.5063,113.6161,113.4331,113.5246,5359.0
2017-03-24 12:30:00,124.15,124.2,124.06,124.19,5661.0,113.5795,113.6252,113.4972,113.6161,5661.0
2017-03-24 12:40:00,124.19,124.2,124.11,124.14,13733.0,113.6161,113.6252,113.5429,113.5704,13733.0
2017-03-24 12:50:00,124.12,124.12,123.92,123.94,4458.0,113.5521,113.5521,113.3691,113.3874,4458.0
2017-03-24 13:00:00,123.94,123.97,123.76,123.78,7658.0,113.3874,113.4148,113.2227,113.241,7658.0
2017-03-24 13:10:00,123.82,123.83,123.72,123.77,5255.0,113.2776,113.2867,113.1861,113.2319,5255.0
2017-03-24 13:20:00,123.77,123.85,123.75,123.81,7602.0,113.2319,113.305,113.2136,113.2684,7602.0
2017-03-24 13:30:00,123.81,123.84,123.76,123.79,16551.0,113.2684,113.2959,113.2227,113.2502,16551.0
2017-03-24 13:40:00,123.82,123.85,123.77,123.85,8225.0,113.2776,113.305,113.2319,113.305,8225.0
2017-03-24 13:50:00,123.85,123.85,123.75,123.79,10479.0,113.305,113.305,113.2136,113.2502,10479.0
2017-03-24 14:00:00,123.8,123.87,123.79,123.84,22130.0,113.2593,113.3233,113.2502,113.2959,22130.0
2017-03-24 14:10:00,123.85,123.97,123.81,123.97,13977.0,113.305,113.4148,113.2684,113.4148,13977.0
2017-03-24 14:20:00,123.98,123.98,123.89,123.93,13561.0,113.424,113.424,113.3416,113.3782,13561.0
2017-03-24 14:30:00,123.93,124.02,123.8,123.8,9655.0,113.3782,113.4606,113.2593,113.2593,9655.0
2017-03-24 14:40:00,123.82,123.89,123.76,123.85,14622.0,113.2776,113.3416,113.2227,113.305,14622.0
2017-03-24 14:50:00,123.83,123.89,123.78,123.87,28370.0,113.2867,113.3416,113.241,113.3233,28370.0
2017-03-24 15:00:00,123.89,123.89,123.64,123.7,13473.0,113.3416,113.3416,113.1129,113.1678,13473.0
2017-03-24 15:10:00,123.71,123.73,123.51,123.58,19738.0,113.177,113.1953,112.994,113.058,19738.0
2017-03-24 15:20:00,123.58,123.76,123.58,123.73,28115.0,113.058,113.2227,113.058,113.1953,28115.0
2017-03-24 15:30:00,123.73,124.1,123.54,124.06,32258.0,113.1953,113.5338,113.0214,113.4972,32258.0
2017-03-24 15:40:00,124.07,124.13,123.67,123.79,50605.0,113.5063,113.5612,113.1404,113.2502,50605.0
2017-03-24 15:50:00,123.79,124.05,123.76,123.86,76500.0,113.2502,113.488,113.2227,113.3142,76500.0
2017-03-27 09:30:00,122.65,123.11,122.58,123.06,53857.0,112.2072,112.628,112.1432,112.5823,53857.0
2017-03-27 09:40:00,123.04,123.45,122.92,123.31,25018.0,112.564,112.9391,112.4542,112.811,25018.0
2017-03-27 09:50:00,123.38,123.66,123.28,123.32,20715.0,112.8751,113.1312,112.7836,112.8202,20715.0
2017-03-27 10:00:00,123.29,123.29,123.05,123.09,21946.0,112.7927,112.7927,112.5732,112.6098,21946.0
2017-03-27 10:10:00,123.1,123.25,122.94,122.96,17750.0,112.6189,112.7561,112.4725,112.4908,17750.0
2017-03-27 10:20:00,122.98,123.07,122.88,122.99,12674.0,112.5091,112.5915,112.4176,112.5183,12674.0
2017-03-27 10:30:00,122.99,123.15,122.96,123.1,13787.0,112.5183,112.6646,112.4908,112.6189,13787.0
2017-03-27 10:40:00,123.09,123.38,123.09,123.32,17493.0,112.6098,112.8751,112.6098,112.8202,17493.0
2017-03-27 10:50:00,123.33,123.49,123.27,123.48,8695.0,112.8293,112.9757,112.7744,112.9665,8695.0
2017-03-27 11:00:00,123.48,123.65,123.46,123.49,8295.0,112.9665,113.1221,112.9482,112.9757,8295.0
2017-03-27 11:10:00,123.49,123.61,123.45,123.56,8186.0,112.9757,113.0855,112.9391,113.0397,8186.0
2017-03-27 11:20:00,123.58,123.71,123.53,123.71,10088.0,113.058,113.177,113.0123,113.177,10088.0
2017-03-27 11:30:00,123.71,123.81,123.63,123.67,13956.0,113.177,113.2684,113.1038,113.1404,13956.0
2017-03-27 11:40:00,123.66,123.7,123.6,123.64,8896.0,113.1312,113.1678,113.0763,113.1129,8896.0
2017-03-27 11:50:00,123.59,123.62,123.51,123.57,9575.0,113.0672,113.0946,112.994,113.0489,9575.0
2017-03-27 12:00:00,123.61,123.75,123.61,123.62,7945.0,113.0855,113.2136,113.0855,113.0946,7945.0
2017-03-27 12:10:00,123.66,123.66,123.46,123.53,7011.0,113.1312,113.1312,112.9482,113.0123,7011.0
2017-03-27 12:20:00,123.58,123.68,123.58,123.62,4939.0,113.058,113.1495,113.058,113.0946,4939.0
2017-03-27 12:30:00,123.62,123.65,123.55,123.62,6813.0,113.0946,113.1221,113.0306,113.0946,6813.0
2017-03-27 12:40:00,123.6,123.72,123.6,123.72,8175.0,113.0763,113.1861,113.0763,113.1861,8175.0
2017-03-27 12:50:00,123.72,123.89,123.72,123.86,6553.0,113.1861,113.3416,113.1861,113.3142,6553.0
2017-03-27 13:00:00,123.86,124.01,123.84,123.97,7777.0,113.3142,113.4514,113.2959,113.4148,7777.0
2017-03-27 13:10:00,123.96,124.04,123.96,124.0,12214.0,113.4057,113.4789,113.4057,113.4423,12214.0
2017-03-27 13:20:00,124.0,124.08,124.0,124.03,10413.0,113.4423,113.5155,113.4423,113.4697,10413.0
2017-03-27 13:30:00,124.02,124.05,123.97,123.99,13258.0,113.4606,113.488,113.4148,113.4331,13258.0
2017-03-27 13:40:00,123.98,124.05,123.97,124.01,8262.0,113.424,113.488,113.4148,113.4514,8262.0
2017-03-27 13:50:00,124.02,124.07,123.99,124.0,4997.0,113.4606,113.5063,113.4331,113.4423,4997.0
2017-03-27 14:00:00,124.03,124.11,124.01,124.04,5934.0,113.4697,113.5429,113.4514,113.4789,5934.0
2017-03-27 14:10:00,124.07,124.07,123.77,123.82,7305.0,113.5063,113.5063,113.2319,113.2776,7305.0
2017-03-27 14:20:00,123.81,123.81,123.72,123.78,6011.0,113.2684,113.2684,113.1861,113.241,6011.0
2017-03-27 14:30:00,123.78,123.93,123.72,123.87,31101.0,113.241,113.3782,113.1861,113.3233,31101.0
2017-03-27 14:40:00,123.87,123.98,123.84,123.95,13155.0,113.3233,113.424,113.2959,113.3965,13155.0
2017-03-27 14:50:00,123.94,124.09,123.88,124.07,8445.0,113.3874,113.5246,113.3325,113.5063,8445.0
2017-03-27 15:00:00,124.06,124.09,124.0,124.07,10745.0,113.4972,113.5246,113.4423,113.5063,10745.0
2017-03-27 15:10:00,124.06,124.09,123.98,124.07,10959.0,113.4972,113.5246,113.424,113.5063,10959.0
2017-03-27 15:20:00,124.08,124.08,123.9,123.91,13252.0,113.5155,113.5155,113.3508,113.3599,13252.0
2017-03-27 15:30:00,123.92,124.12,123.91,124.1,13441.0,113.3691,113.5521,113.3599,113.5338,13441.0
2017-03-27 15:40:00,124.1,124.18,124.08,124.12,22432.0,113.5338,113.6069,113.5155,113.5521,22432.0
2017-03-27 15:50:00,124.09,124.16,124.06,124.12,68526.0,113.5246,113.5886,113.4972,113.5521,68526.0
2017-03-28 09:30:00,124.01,124.49,123.92,124.15,23063.0,113.4514,113.8906,113.3691,113.5795,23063.0
2017-03-28 09:40:00,124.16,124.16,123.89,123.9,25888.0,113.5886,113.5886,113.3416,113.3508,25888.0
2017-03-28 09:50:00,123.94,123.98,123.65,123.71,37698.0,113.3874,113.424,113.1221,113.177,37698.0
2017-03-28 10:00:00,123.74,124.2,123.73,124.16,15381.0,113.2044,113.6252,113.1953,113.5886,15381.0
2017-03-28 10:10:00,124.17,124.18,123.9,123.99,11330.0,113.5978,113.6069,113.3508,113.4331,11330.0
2017-03-28 10:20:00,123.99,124.05,123.82,124.02,11450.0,113.4331,113.488,113.2776,113.4606,11450.0
2017-03-28 10:30:00,124.03,124.19,124.01,124.19,13993.0,113.4697,113.6161,113.4514,113.6161,13993.0
2017-03-28 10:40:00,124.19,124.26,123.95,124.02,11095.0,113.6161,113.6801,113.3965,113.4606,11095.0
2017-03-28 10:50:00,124.04,124.22,124.01,124.21,13455.0,113.4789,113.6435,113.4514,113.6344,13455.0
2017-03-28 11:00:00,124.23,124.43,124.21,124.39,11179.0,113.6527,113.8357,113.6344,113.7991,11179.0
2017-03-28 11:10:00,124.39,124.49,124.38,124.39,14218.0,113.7991,113.8906,113.7899,113.7991,14218.0
2017-03-28 11:20:00,124.41,124.48,124.28,124.35,16210.0,113.8174,113.8814,113.6984,113.7625,16210.0
2017-03-28 11:30:00,124.33,124.45,124.17,124.17,10895.0,113.7442,113.854,113.5978,113.5978,10895.0
2017-03-28 11:40:00,124.15,124.35,124.15,124.35,9880.0,113.5795,113.7625,113.5795,113.7625,9880.0
2017-03-28 11:50:00,124.34,124.44,124.33,124.39,9461.0,113.7533,113.8448,113.7442,113.7991,9461.0
2017-03-28 12:00:00,124.37,124.49,124.37,124.47,6000.0,113.7808,113.8906,113.7808,113.8723,6000.0
2017-03-28 12:10:00,124.46,124.49,124.42,124.42,6935.0,113.8631,113.8906,113.8265,113.8265,6935.0
2017-03-28 12:20:00,124.42,124.47,124.42,124.46,8694.0,113.8265,113.8723,113.8265,113.8631,8694.0
2017-03-28 12:30:00,124.47,124.56,124.45,124.56,12835.0,113.8723,113.9546,113.854,113.9546,12835.0
2017-03-28 12:40:00,124.58,124.6,124.52,124.53,9216.0,113.9729,113.9912,113.918,113.9271,9216.0
2017-03-28 12:50:00,124.53,124.53,124.38,124.46,32003.0,113.9271,113.9271,113.7899,113.8631,32003.0
2017-03-28 13:00:00,124.46,124.47,124.39,124.4,17102.0,113.8631,113.8723,113.7991,113.8082,17102.0
2017-03-28 13:10:00,124.43,124.47,124.41,124.44,13465.0,113.8357,113.8723,113.8174,113.8448,13465.0
2017-03-28 13:20:00,124.43,124.45,124.39,124.43,20092.0,113.8357,113.854,113.7991,113.8357,20092.0
2017-03-28 13:30:00,124.44,124.46,124.4,124.42,14316.0,113.8448,113.8631,113.8082,113.8265,14316.0
2017-03-28 13:40:00,124.43,124.58,124.42,124.58,23113.0,113.8357,113.9729,113.8265,113.9729,23113.0
2017-03-28 13:50:00,124.6,124.78,124.56,124.78,14522.0,113.9912,114.1559,113.9546,114.1559,14522.0
2017-03-28 14:00:00,124.8,124.95,124.78,124.86,23232.0,114.1742,114.3114,114.1559,114.229,23232.0
2017-03-28 14:10:00,124.83,124.99,124.77,124.97,21093.0,114.2016,114.348,114.1467,114.3297,21093.0
2017-03-28 14:20:00,124.99,125.08,124.91,125.04,21456.0,114.348,114.4303,114.2748,114.3937,21456.0
2017-03-28 14:30:00,125.02,125.03,124.88,125.03,18246.0,114.3754,114.3846,114.2473,114.3846,18246.0
2017-03-28 14:40:00,125.03,125.11,124.91,125.01,14550.0,114.3846,114.4578,114.2748,114.3663,14550.0
2017-03-28 14:50:00,125.04,125.08,124.94,125.01,15460.0,114.3937,114.4303,114.3022,114.3663,15460.0
2017-03-28 15:00:00,124.98,124.99,124.86,124.9,20628.0,114.3388,114.348,114.229,114.2656,20628.0
2017-03-28 15:10:00,124.89,124.91,124.76,124.78,14256.0,114.2565,114.2748,114.1376,114.1559,14256.0
2017-03-28 15:20:00,124.77,124.84,124.77,124.84,17976.0,114.1467,114.2108,114.1467,114.2108,17976.0
2017-03-28 15:30:00,124.84,124.84,124.72,124.8,31662.0,114.2108,114.2108,114.101,114.1742,31662.0
2017-03-28 15:40:00,124.81,124.92,124.74,124.83,40949.0,114.1833,114.2839,114.1193,114.2016,40949.0
2017-03-28 15:50:00,124.83,124.97,124.77,124.87,112927.0,114.2016,114.3297,114.1467,114.2382,112927.0
2017-03-29 09:30:00,124.59,125.1,124.59,124.88,21086.0,113.982,114.4486,113.982,114.2473,21086.0
2017-03-29 09:40:00,124.83,124.92,124.63,124.71,6647.0,114.2016,114.2839,114.0186,114.0918,6647.0
2017-03-29 09:50:00,124.68,124.76,124.65,124.73,4419.0,114.0644,114.1376,114.0369,114.1101,4419.0
2017-03-29 10:00:00,124.75,124.77,124.58,124.61,9570.0,114.1284,114.1467,113.9729,114.0003,9570.0
2017-03-29 10:10:00,124.59,124.62,124.48,124.62,12831.0,113.982,114.0095,113.8814,114.0095,12831.0
2017-03-29 10:20:00,124.61,124.86,124.59,124.86,17959.0,114.0003,114.229,113.982,114.229,17959.0
2017-03-29 10:30:00,124.86,125.01,124.86,124.89,5752.0,114.229,114.3663,114.229,114.2565,5752.0
2017-03-29 10:40:00,124.92,124.93,124.82,124.9,7950.0,114.2839,114.2931,114.1925,114.2656,7950.0
2017-03-29 10:50:00,124.92,124.96,124.88,124.9,7060.0,114.2839,114.3205,114.2473,114.2656,7060.0
2017-03-29 11:00:00,124.9,124.9,124.76,124.84,11887.0,114.2656,114.2656,114.1376,114.2108,11887.0
2017-03-29 11:10:00,124.85,124.95,124.71,124.73,20897.0,114.2199,114.3114,114.0918,114.1101,20897.0
2017-03-29 11:20:00,124.75,124.84,124.72,124.77,11842.0,114.1284,114.2108,114.101,114.1467,11842.0
2017-03-29 11:30:00,124.78,124.79,124.59,124.59,11692.0,114.1559,114.165,113.982,113.982,11692.0
2017-03-29 11:40:00,124.57,124.7,124.57,124.7,8668.0,113.9637,114.0827,113.9637,114.0827,8668.0
2017-03-29 11:50:00,124.69,124.71,124.61,124.68,10265.0,114.0735,114.0918,114.0003,114.0644,10265.0
2017-03-29 12:00:00,124.69,124.76,124.63,124.66,5377.0,114.0735,114.1376,114.0186,114.0461,5377.0
2017-03-29 12:10:00,124.68,124.74,124.64,124.66,14766.0,114.0644,114.1193,114.0278,114.0461,14766.0
2017-03-29 12:20:00,124.67,124.69,124.62,124.66,9800.0,114.0552,114.0735,114.0095,114.0461,9800.0
2017-03-29 12:30:00,124.65,124.74,124.65,124.67,13338.0,114.0369,114.1193,114.0369,114.0552,13338.0
2017-03-29 12:40:00,124.65,124.67,124.48,124.51,10453.0,114.0369,114.0552,113.8814,113.9088,10453.0
2017-03-29 12:50:00,124.51,124.53,124.38,124.41,8815.0,113.9088,113.9271,113.7899,113.8174,8815.0
2017-03-29 13:00:00,124.43,124.48,124.41,124.46,7017.0,113.8357,113.8814,113.8174,113.8631,7017.0
2017-03-29 13:10:00,124.46,124.56,124.46,124.54,7070.0,113.8631,113.9546,113.8631,113.9363,7070.0
2017-03-29 13:20:00,124.56,124.59,124.51,124.55,6987.0,113.9546,113.982,113.9088,113.9454,6987.0
2017-03-29 13:30:00,124.57,124.6,124.54,124.59,9282.0,113.9637,113.9912,113.9363,113.982,9282.0
2017-03-29 13:40:00,124.58,124.68,124.55,124.68,5867.0,113.9729,114.0644,113.9454,114.0644,5867.0
2017-03-29 13:50:00,124.66,124.69,124.61,124.62,8594.0,114.0461,114.0735,114.0003,114.0095,8594.0
2017-03-29 14:00:00,124.63,124.68,124.55,124.58,8114.0,114.0186,114.0644,113.9454,113.9729,8114.0
2017-03-29 14:10:00,124.59,124.7,124.57,124.67,7271.0,113.982,114.0827,113.9637,114.0552,7271.0
2017-03-29 14:20:00,124.67,124.73,124.64,124.7,12767.0,114.0552,114.1101,114.0278,114.0827,12767.0
2017-03-29 14:30:00,124.72,124.76,124.67,124.67,12082.0,114.101,114.1376,114.0552,114.0552,12082.0
2017-03-29 14:40:00,124.68,124.71,124.64,124.66,11950.0,114.0644,114.0918,114.0278,114.0461,11950.0
2017-03-29 14:50:00,124.67,124.84,124.67,124.83,10946.0,114.0552,114.2108,114.0552,114.2016,10946.0
2017-03-29 15:00:00,124.84,124.86,124.8,124.86,9953.0,114.2108,114.229,114.1742,114.229,9953.0
2017-03-29 15:10:00,124.87,124.87,124.72,124.79,13896.0,114.2382,114.2382,114.101,114.165,13896.0
2017-03-29 15:20:00,124.8,124.86,124.78,124.81,14172.0,114.1742,114.229,114.1559,114.1833,14172.0
2017-03-29 15:30:00,124.82,124.88,124.79,124.8,13706.0,114.1925,114.2473,114.165,114.1742,13706.0
2017-03-29 15:40:00,124.79,124.79,124.64,124.67,26284.0,114.165,114.165,114.0278,114.0552,26284.0
2017-03-29 15:50:00,124.66,124.8,124.64,124.78,54387.0,114.0461,114.1742,114.0278,114.1559,54387.0
2017-03-30 09:30:00,124.83,125.1,124.78,125.02,15598.0,114.2016,114.4486,114.1559,114.3754,15598.0
2017-03-30 09:40:00,125.01,125.08,124.76,124.82,4669.0,114.3663,114.4303,114.1376,114.1925,4669.0
2017-03-30 09:50:00,124.77,124.89,124.77,124.85,15011.0,114.1467,114.2565,114.1467,114.2199,15011.0
2017-03-30 10:00:00,124.85,124.95,124.82,124.92,9991.0,114.2199,114.3114,114.1925,114.2839,9991.0
2017-03-30 10:10:00,124.92,125.22,124.92,125.2,8306.0,114.2839,114.5584,114.2839,114.5401,8306.0
2017-03-30 10:20:00,125.19,125.28,125.1,125.28,8606.0,114.531,114.6133,114.4486,114.6133,8606.0
2017-03-30 10:30:00,125.25,125.27,125.21,125.23,6245.0,114.5858,114.6041,114.5492,114.5675,6245.0
2017-03-30 10:40:00,125.21,125.3,125.17,125.18,3731.0,114.5492,114.6316,114.5127,114.5218,3731.0
2017-03-30 10:50:00,125.19,125.28,125.15,125.26,8593.0,114.531,114.6133,114.4944,114.595,8593.0
2017-03-30 11:00:00,125.27,125.28,125.14,125.21,6681.0,114.6041,114.6133,114.4852,114.5492,6681.0
2017-03-30 11:10:00,125.2,125.27,125.19,125.21,3125.0,114.5401,114.6041,114.531,114.5492,3125.0
2017-03-30 11:20:00,125.2,125.26,125.17,125.26,8072.0,114.5401,114.595,114.5127,114.595,8072.0
2017-03-30 11:30:00,125.24,125.26,125.17,125.19,8801.0,114.5767,114.595,114.5127,114.531,8801.0
2017-03-30 11:40:00,125.21,125.23,125.17,125.22,8108.0,114.5492,114.5675,114.5127,114.5584,8108.0
2017-03-30 11:50:00,125.25,125.29,125.22,125.24,2965.0,114.5858,114.6224,114.5584,114.5767,2965.0
2017-03-30 12:00:00,125.24,125.3,125.21,125.3,4408.0,114.5767,114.6316,114.5492,114.6316,4408.0
2017-03-30 12:10:00,125.25,125.26,125.21,125.26,15494.0,114.5858,114.595,114.5492,114.595,15494.0
2017-03-30 12:20:00,125.24,125.27,125.21,125.27,4539.0,114.5767,114.6041,114.5492,114.6041,4539.0
2017-03-30 12:30:00,125.24,125.25,124.99,125.08,16967.0,114.5767,114.5858,114.348,114.4303,16967.0
2017-03-30 12:40:00,125.1,125.14,125.07,125.12,5713.0,114.4486,114.4852,114.4212,114.4669,5713.0
2017-03-30 12:50:00,125.1,125.21,125.05,125.19,13254.0,114.4486,114.5492,114.4029,114.531,13254.0
2017-03-30 13:00:00,125.21,125.21,125.15,125.19,12344.0,114.5492,114.5492,114.4944,114.531,12344.0
2017-03-30 13:10:00,125.19,125.28,125.17,125.21,14854.0,114.531,114.6133,114.5127,114.5492,14854.0
2017-03-30 13:20:00,125.21,125.24,125.17,125.2,10398.0,114.5492,114.5767,114.5127,114.5401,10398.0
2017-03-30 13:30:00,125.21,125.26,125.18,125.24,4946.0,114.5492,114.595,114.5218,114.5767,4946.0
2017-03-30 13:40:00,125.25,125.29,125.19,125.25,3430.0,114.5858,114.6224,114.531,114.5858,3430.0
2017-03-30 13:50:00,125.23,125.23,125.13,125.23,6689.0,114.5675,114.5675,114.4761,114.5675,6689.0
2017-03-30 14:00:00,125.24,125.26,125.18,125.26,3141.0,114.5767,114.595,114.5218,114.595,3141.0
2017-03-30 14:10:00,125.25,125.25,125.2,125.23,3322.0,114.5858,114.5858,114.5401,114.5675,3322.0
2017-03-30 14:20:00,125.24,125.28,125.21,125.25,3007.0,114.5767,114.6133,114.5492,114.5858,3007.0
2017-03-30 14:30:00,125.25,125.3,125.23,125.3,6454.0,114.5858,114.6316,114.5675,114.6316,6454.0
2017-03-30 14:40:00,125.29,125.3,125.19,125.3,12785.0,114.6224,114.6316,114.531,114.6316,12785.0
2017-03-30 14:50:00,125.26,125.3,125.21,125.23,13924.0,114.595,114.6316,114.5492,114.5675,13924.0
2017-03-30 15:00:00,125.26,125.29,125.25,125.29,7847.0,114.595,114.6224,114.5858,114.6224,7847.0
2017-03-30 15:10:00,125.28,125.29,125.22,125.28,13470.0,114.6133,114.6224,114.5584,114.6133,13470.0
2017-03-30 15:20:00,125.28,125.39,125.26,125.39,19858.0,114.6133,114.7139,114.595,114.7139,19858.0
2017-03-30 15:30:00,125.36,125.42,125.34,125.35,18229.0,114.6865,114.7414,114.6682,114.6773,18229.0
2017-03-30 15:40:00,125.32,125.36,125.31,125.35,21259.0,114.6499,114.6865,114.6407,114.6773,21259.0
2017-03-30 15:50:00,125.34,125.4,125.29,125.33,50851.0,114.6682,114.7231,114.6224,114.659,50851.0
2017-03-31 09:30:00,124.66,125.45,124.66,125.1,50317.0,114.0461,114.7688,114.0461,114.4486,50317.0
2017-03-31 09:40:00,125.12,125.48,125.1,125.48,19047.0,114.4669,114.7963,114.4486,114.7963,19047.0
2017-03-31 09:50:00,125.49,125.56,125.41,125.53,21058.0,114.8054,114.8694,114.7322,114.842,21058.0
2017-03-31 10:00:00,125.53,125.76,125.53,125.66,15711.0,114.842,115.0524,114.842,114.9609,15711.0
2017-03-31 10:10:00,125.66,125.66,125.52,125.58,14437.0,114.9609,114.9609,114.8329,114.8877,14437.0
2017-03-31 10:20:00,125.58,125.58,125.37,125.4,9296.0,114.8877,114.8877,114.6956,114.7231,9296.0
2017-03-31 10:30:00,125.44,125.64,125.43,125.56,13418.0,114.7597,114.9426,114.7505,114.8694,13418.0
2017-03-31 10:40:00,125.59,125.72,125.54,125.61,18283.0,114.8969,115.0158,114.8512,114.9152,18283.0
2017-03-31 10:50:00,125.62,125.7,125.56,125.59,7393.0,114.9243,114.9975,114.8694,114.8969,7393.0
2017-03-31 11:00:00,125.58,125.58,125.45,125.45,9877.0,114.8877,114.8877,114.7688,114.7688,9877.0
2017-03-31 11:10:00,125.46,125.48,125.42,125.43,11155.0,114.778,114.7963,114.7414,114.7505,11155.0
2017-03-31 11:20:00,125.45,125.53,125.41,125.52,12787.0,114.7688,114.842,114.7322,114.8329,12787.0
2017-03-31 11:30:00,125.52,125.53,125.45,125.51,8400.0,114.8329,114.842,114.7688,114.8237,8400.0
2017-03-31 11:40:00,125.54,125.64,125.54,125.6,7070.0,114.8512,114.9426,114.8512,114.906,7070.0
2017-03-31 11:50:00,125.61,125.66,125.59,125.66,11245.0,114.9152,114.9609,114.8969,114.9609,11245.0
2017-03-31 12:00:00,125.63,125.63,125.52,125.59,12780.0,114.9335,114.9335,114.8329,114.8969,12780.0
2017-03-31 12:10:00,125.61,125.68,125.58,125.67,11105.0,114.9152,114.9792,114.8877,114.9701,11105.0
2017-03-31 12:20:00,125.69,125.72,125.68,125.7,6321.0,114.9884,115.0158,114.9792,114.9975,6321.0
2017-03-31 12:30:00,125.71,125.73,125.69,125.71,8067.0,115.0067,115.025,114.9884,115.0067,8067.0
2017-03-31 12:40:00,125.71,125.72,125.64,125.64,7193.0,115.0067,115.0158,114.9426,114.9426,7193.0
2017-03-31 12:50:00,125.65,125.7,125.63,125.69,9301.0,114.9518,114.9975,114.9335,114.9884,9301.0
2017-03-31 13:00:00,125.7,125.83,125.69,125.8,6619.0,114.9975,115.1165,114.9884,115.089,6619.0
2017-03-31 13:10:00,125.82,125.85,125.81,125.85,4217.0,115.1073,115.1348,115.0982,115.1348,4217.0
2017-03-31 13:20:00,125.84,125.88,125.81,125.88,10184.0,115.1256,115.1622,115.0982,115.1622,10184.0
2017-03-31 13:30:00,125.87,125.89,125.85,125.86,15637.0,115.1531,115.1714,115.1348,115.1439,15637.0
2017-03-31 13:40:00,125.86,125.94,125.85,125.94,20927.0,115.1439,115.2171,115.1348,115.2171,20927.0
2017-03-31 13:50:00,125.94,125.98,125.9,125.94,32638.0,115.2171,115.2537,115.1805,115.2171,32638.0
2017-03-31 14:00:00,125.94,125.94,125.74,125.8,9619.0,115.2171,115.2171,115.0341,115.089,9619.0
2017-03-31 14:10:00,125.81,125.83,125.69,125.75,16949.0,115.0982,115.1165,114.9884,115.0433,16949.0
2017-03-31 14:20:00,125.73,125.84,125.71,125.75,11221.0,115.025,115.1256,115.0067,115.0433,11221.0
2017-03-31 14:30:00,125.75,125.83,125.74,125.79,13125.0,115.0433,115.1165,115.0341,115.0799,13125.0
2017-03-31 14:40:00,125.79,125.83,125.67,125.75,16060.0,115.0799,115.1165,114.9701,115.0433,16060.0
2017-03-31 14:50:00,125.75,125.77,125.69,125.7,18592.0,115.0433,115.0616,114.9884,114.9975,18592.0
2017-03-31 15:00:00,125.69,125.78,125.64,125.69,18268.0,114.9884,115.0707,114.9426,114.9884,18268.0
2017-03-31 15:10:00,125.7,125.74,125.67,125.73,19525.0,114.9975,115.0341,114.9701,115.025,19525.0
2017-03-31 15:20:00,125.72,125.86,125.71,125.78,17702.0,115.0158,115.1439,115.0067,115.0707,17702.0
2017-03-31 15:30:00,125.78,125.95,125.76,125.84,26413.0,115.0707,115.2262,115.0524,115.1256,26413.0
2017-03-31 15:40:00,125.84,125.84,125.56,125.58,34866.0,115.1256,115.1256,114.8694,114.8877,34866.0
2017-03-31 15:50:00,125.57,125.61,125.33,125.34,121177.0,114.8786,114.9152,114.659,114.6682,121177.0
2017-04-03 09:30:00,126.0,127.0,125.69,126.89,111751.0,115.272,116.1868,114.9884,116.0862,111751.0
2017-04-03 09:40:00,126.88,126.91,126.62,126.79,20078.0,116.0771,116.1045,115.8392,115.9947,20078.0
2017-04-03 09:50:00,126.75,127.06,126.54,126.78,53698.0,115.9581,116.2417,115.766,115.9856,53698.0
2017-04-03 10:00:00,126.76,126.82,126.35,126.48,28447.0,115.9673,116.0222,115.5922,115.7111,28447.0
2017-04-03 10:10:00,126.48,126.49,126.21,126.21,14725.0,115.7111,115.7203,115.4641,115.4641,14725.0
2017-04-03 10:20:00,126.27,126.36,126.15,126.3,40084.0,115.519,115.6013,115.4092,115.5464,40084.0
2017-04-03 10:30:00,126.3,126.38,126.22,126.34,19445.0,115.5464,115.6196,115.4733,115.583,19445.0
2017-04-03 10:40:00,126.32,126.34,126.06,126.09,14238.0,115.5647,115.583,115.3269,115.3543,14238.0
2017-04-03 10:50:00,126.09,126.09,125.75,125.89,36315.0,115.3543,115.3543,115.0433,115.1714,36315.0
2017-04-03 11:00:00,125.87,125.96,125.63,125.71,34526.0,115.1531,115.2354,114.9335,115.0067,34526.0
2017-04-03 11:10:00,125.71,126.03,125.7,125.71,32234.0,115.0067,115.2994,114.9975,115.0067,32234.0
2017-04-03 11:20:00,125.67,125.67,125.4,125.46,40590.0,114.9701,114.9701,114.7231,114.778,40590.0
2017-04-03 11:30:00,125.46,125.56,125.44,125.51,21380.0,114.778,114.8694,114.7597,114.8237,21380.0
2017-04-03 11:40:00,125.5,125.53,125.18,125.18,45928.0,114.8146,114.842,114.5218,114.5218,45928.0
2017-04-03 11:50:00,125.2,125.31,125.17,125.21,15566.0,114.5401,114.6407,114.5127,114.5492,15566.0
2017-04-03 12:00:00,125.2,125.26,125.01,125.14,13810.0,114.5401,114.595,114.3663,114.4852,13810.0
2017-04-03 12:10:00,125.16,125.25,125.13,125.19,11380.0,114.5035,114.5858,114.4761,114.531,11380.0
2017-04-03 12:20:00,125.2,125.38,125.17,125.35,16516.0,114.5401,114.7048,114.5127,114.6773,16516.0
2017-04-03 12:30:00,125.36,125.47,125.31,125.45,10122.0,114.6865,114.7871,114.6407,114.7688,10122.0
2017-04-03 12:40:00,125.44,125.45,125.28,125.32,12855.0,114.7597,114.7688,114.6133,114.6499,12855.0
2017-04-03 12:50:00,125.29,125.32,125.17,125.19,10790.0,114.6224,114.6499,114.5127,114.531,10790.0
2017-04-03 13:00:00,125.18,125.25,125.17,125.21,11460.0,114.5218,114.5858,114.5127,114.5492,11460.0
2017-04-03 13:10:00,125.23,125.32,125.21,125.27,14040.0,114.5675,114.6499,114.5492,114.6041,14040.0
2017-04-03 13:20:00,125.28,125.28,125.19,125.19,8799.0,114.6133,114.6133,114.531,114.531,8799.0
2017-04-03 13:30:00,125.2,125.2,124.98,125.0,15900.0,114.5401,114.5401,114.3388,114.3571,15900.0
2017-04-03 13:40:00,124.99,125.07,124.98,125.01,13709.0,114.348,114.4212,114.3388,114.3663,13709.0
2017-04-03 13:50:00,125.03,125.14,125.0,125.13,9181.0,114.3846,114.4852,114.3571,114.4761,9181.0
2017-04-03 14:00:00,125.16,125.24,125.11,125.24,13584.0,114.5035,114.5767,114.4578,114.5767,13584.0
2017-04-03 14:10:00,125.25,125.3,125.18,125.22,38186.0,114.5858,114.6316,114.5218,114.5584,38186.0
2017-04-03 14:20:00,125.22,125.39,125.18,125.39,20273.0,114.5584,114.7139,114.5218,114.7139,20273.0
2017-04-03 14:30:00,125.4,125.5,125.35,125.48,14369.0,114.7231,114.8146,114.6773,114.7963,14369.0
2017-04-03 14:40:00,125.48,125.62,125.47,125.52,27552.0,114.7963,114.9243,114.7871,114.8329,27552.0
2017-04-03 14:50:00,125.53,125.53,125.4,125.49,23015.0,114.842,114.842,114.7231,114.8054,23015.0
2017-04-03 15:00:00,125.49,125.57,125.44,125.49,21692.0,114.8054,114.8786,114.7597,114.8054,21692.0
2017-04-03 15:10:00,125.5,125.61,125.49,125.56,22516.0,114.8146,114.9152,114.8054,114.8694,22516.0
2017-04-03 15:20:00,125.56,125.8,125.56,125.8,38254.0,114.8694,115.089,114.8694,115.089,38254.0
2017-04-03 15:30:00,125.8,125.88,125.68,125.88,47276.0,115.089,115.1622,114.9792,115.1622,47276.0
2017-04-03 15:40:00,125.88,125.95,125.83,125.93,62016.0,115.1622,115.2262,115.1165,115.2079,62016.0
2017-04-03 15:50:00,125.93,125.95,125.86,125.87,106207.0,115.2079,115.2262,115.1439,115.1531,106207.0
2017-04-04 09:30:00,125.85,126.04,125.46,125.79,26221.0,115.1348,115.3086,114.778,115.0799,26221.0
2017-04-04 09:40:00,125.76,125.8,125.58,125.63,10342.0,115.0524,115.089,114.8877,114.9335,10342.0
2017-04-04 09:50:00,125.65,125.67,125.25,125.32,20526.0,114.9518,114.9701,114.5858,114.6499,20526.0
2017-04-04 10:00:00,125.35,125.35,124.94,125.03,13618.0,114.6773,114.6773,114.3022,114.3846,13618.0
2017-04-04 10:10:00,125.05,125.06,124.9,124.92,11486.0,114.4029,114.412,114.2656,114.2839,11486.0
2017-04-04 10:20:00,124.9,124.99,124.77,124.79,13351.0,114.2656,114.348,114.1467,114.165,13351.0
2017-04-04 10:30:00,124.85,125.0,124.74,124.97,20799.0,114.2199,114.3571,114.1193,114.3297,20799.0
2017-04-04 10:40:00,124.96,124.96,124.67,124.75,22431.0,114.3205,114.3205,114.0552,114.1284,22431.0
2017-04-04 10:50:00,124.77,124.79,124.42,124.59,46588.0,114.1467,114.165,113.8265,113.982,46588.0
2017-04-04 11:00:00,124.61,124.71,124.5,124.57,16467.0,114.0003,114.0918,113.8997,113.9637,16467.0
2017-04-04 11:10:00,124.55,124.7,124.5,124.66,13455.0,113.9454,114.0827,113.8997,114.0461,13455.0
2017-04-04 11:20:00,124.7,124.84,124.67,124.78,17517.0,114.0827,114.2108,114.0552,114.1559,17517.0
2017-04-04 11:30:00,124.8,124.93,124.73,124.85,22097.0,114.1742,114.2931,114.1101,114.2199,22097.0
2017-04-04 11:40:00,124.89,124.97,124.81,124.94,12346.0,114.2565,114.3297,114.1833,114.3022,12346.0
2017-04-04 11:50:00,124.94,124.99,124.88,124.88,7716.0,114.3022,114.348,114.2473,114.2473,7716.0
2017-04-04 12:00:00,124.89,124.92,124.82,124.85,12802.0,114.2565,114.2839,114.1925,114.2199,12802.0
2017-04-04 12:10:00,124.85,125.08,124.85,125.08,9536.0,114.2199,114.4303,114.2199,114.4303,9536.0
2017-04-04 12:20:00,125.09,125.09,125.01,125.07,12478.0,114.4395,114.4395,114.3663,114.4212,12478.0
2017-04-04 12:30:00,125.07,125.07,125.0,125.07,12640.0,114.4212,114.4212,114.3571,114.4212,12640.0
2017-04-04 12:40:00,125.07,125.07,124.9,124.92,10679.0,114.4212,114.4212,114.2656,114.2839,10679.0
2017-04-04 12:50:00,124.92,124.92,124.85,124.87,10271.0,114.2839,114.2839,114.2199,114.2382,10271.0
2017-04-04 13:00:00,124.85,124.97,124.83,124.97,16605.0,114.2199,114.3297,114.2016,114.3297,16605.0
2017-04-04 13:10:00,124.98,125.14,124.98,125.14,10433.0,114.3388,114.4852,114.3388,114.4852,10433.0
2017-04-04 13:20:00,125.14,125.16,125.0,125.01,6486.0,114.4852,114.5035,114.3571,114.3663,6486.0
2017-04-04 13:30:00,125.02,125.1,124.99,125.04,10841.0,114.3754,114.4486,114.348,114.3937,10841.0
2017-04-04 13:40:00,125.08,125.1,125.03,125.04,9049.0,114.4303,114.4486,114.3846,114.3937,9049.0
2017-04-04 13:50:00,125.04,125.05,124.92,124.98,20146.0,114.3937,114.4029,114.2839,114.3388,20146.0
2017-04-04 14:00:00,124.98,125.01,124.96,124.97,23197.0,114.3388,114.3663,114.3205,114.3297,23197.0
2017-04-04 14:10:00,124.98,125.08,124.98,125.05,20660.0,114.3388,114.4303,114.3388,114.4029,20660.0
2017-04-04 14:20:00,125.05,125.06,125.0,125.03,14031.0,114.4029,114.412,114.3571,114.3846,14031.0
2017-04-04 14:30:00,125.04,125.09,125.0,125.03,14889.0,114.3937,114.4395,114.3571,114.3846,14889.0
2017-04-04 14:40:00,125.04,125.05,124.98,125.03,16331.0,114.3937,114.4029,114.3388,114.3846,16331.0
2017-04-04 14:50:00,125.02,125.06,124.89,124.89,16930.0,114.3754,114.412,114.2565,114.2565,16930.0
2017-04-04 15:00:00,124.89,124.95,124.87,124.89,30721.0,114.2565,114.3114,114.2382,114.2565,30721.0
2017-04-04 15:10:00,124.89,124.91,124.81,124.87,33400.0,114.2565,114.2748,114.1833,114.2382,33400.0
2017-04-04 15:20:00,124.87,124.93,124.82,124.88,21879.0,114.2382,114.2931,114.1925,114.2473,21879.0
2017-04-04 15:30:00,124.89,125.06,124.89,125.06,55765.0,114.2565,114.412,114.2565,114.412,55765.0
2017-04-04 15:40:00,125.06,125.13,125.05,125.09,53828.0,114.412,114.4761,114.4029,114.4395,53828.0
2017-04-04 15:50:00,125.1,125.11,125.02,125.07,89709.0,114.4486,114.4578,114.3754,114.4212,89709.0
2017-04-05 09:30:00,125.4,125.58,125.18,125.26,17971.0,114.7231,114.8877,114.5218,114.595,17971.0
2017-04-05 09:40:00,125.34,125.74,125.26,125.71,14149.0,114.6682,115.0341,114.595,115.0067,14149.0
2017-04-05 09:50:00,125.73,125.75,125.41,125.44,25094.0,115.025,115.0433,114.7322,114.7597,25094.0
2017-04-05 10:00:00,125.42,125.83,125.28,125.4,52398.0,114.7414,115.1165,114.6133,114.7231,52398.0
2017-04-05 10:10:00,125.4,125.59,125.33,125.58,37782.0,114.7231,114.8969,114.659,114.8877,37782.0
2017-04-05 10:20:00,125.59,125.68,125.46,125.5,13776.0,114.8969,114.9792,114.778,114.8146,13776.0
2017-04-05 10:30:00,125.5,125.56,125.32,125.36,21906.0,114.8146,114.8694,114.6499,114.6865,21906.0
2017-04-05 10:40:00,125.35,125.47,125.31,125.31,15407.0,114.6773,114.7871,114.6407,114.6407,15407.0
2017-04-05 10:50:00,125.33,125.53,125.32,125.36,21123.0,114.659,114.842,114.6499,114.6865,21123.0
2017-04-05 11:00:00,125.32,125.38,125.12,125.14,17218.0,114.6499,114.7048,114.4669,114.4852,17218.0
2017-04-05 11:10:00,125.16,125.27,125.13,125.13,13297.0,114.5035,114.6041,114.4761,114.4761,13297.0
2017-04-05 11:20:00,125.1,125.12,124.95,125.02,23069.0,114.4486,114.4669,114.3114,114.3754,23069.0
2017-04-05 11:30:00,125.04,125.3,125.02,125.27,19587.0,114.3937,114.6316,114.3754,114.6041,19587.0
2017-04-05 11:40:00,125.28,125.36,125.21,125.21,11262.0,114.6133,114.6865,114.5492,114.5492,11262.0
2017-04-05 11:50:00,125.2,125.3,125.16,125.16,9971.0,114.5401,114.6316,114.5035,114.5035,9971.0
2017-04-05 12:00:00,125.15,125.32,125.15,125.29,16338.0,114.4944,114.6499,114.4944,114.6224,16338.0
2017-04-05 12:10:00,125.27,125.37,125.27,125.31,8939.0,114.6041,114.6956,114.6041,114.6407,8939.0
2017-04-05 12:20:00,125.32,125.51,125.31,125.5,13813.0,114.6499,114.8237,114.6407,114.8146,13813.0
2017-04-05 12:30:00,125.48,125.5,125.33,125.35,6874.0,114.7963,114.8146,114.659,114.6773,6874.0
2017-04-05 12:40:00,125.35,125.37,125.32,125.33,11065.0,114.6773,114.6956,114.6499,114.659,11065.0
2017-04-05 12:50:00,125.33,125.41,125.32,125.38,8691.0,114.659,114.7322,114.6499,114.7048,8691.0
2017-04-05 13:00:00,125.37,125.51,125.34,125.46,11753.0,114.6956,114.8237,114.6682,114.778,11753.0
2017-04-05 13:10:00,125.47,125.49,125.37,125.37,5528.0,114.7871,114.8054,114.6956,114.6956,5528.0
2017-04-05 13:20:00,125.38,125.45,125.34,125.44,15223.0,114.7048,114.7688,114.6682,114.7597,15223.0
2017-04-05 13:30:00,125.46,125.6,125.45,125.45,10906.0,114.778,114.906,114.7688,114.7688,10906.0
2017-04-05 13:40:00,125.42,125.52,125.4,125.49,9878.0,114.7414,114.8329,114.7231,114.8054,9878.0
2017-04-05 13:50:00,125.5,125.55,125.43,125.45,7175.0,114.8146,114.8603,114.7505,114.7688,7175.0
2017-04-05 14:00:00,125.44,125.44,125.16,125.36,21754.0,114.7597,114.7597,114.5035,114.6865,21754.0
2017-04-05 14:10:00,125.34,125.4,125.24,125.27,17455.0,114.6682,114.7231,114.5767,114.6041,17455.0
2017-04-05 14:20:00,125.28,125.33,125.23,125.29,13643.0,114.6133,114.659,114.5675,114.6224,13643.0
2017-04-05 14:30:00,125.29,125.31,125.11,125.11,16031.0,114.6224,114.6407,114.4578,114.4578,16031.0
2017-04-05 14:40:00,125.13,125.27,125.06,125.11,14920.0,114.4761,114.6041,114.412,114.4578,14920.0
2017-04-05 14:50:00,125.11,125.11,124.97,125.0,18122.0,114.4578,114.4578,114.3297,114.3571,18122.0
2017-04-05 15:00:00,125.01,125.16,124.98,125.08,16618.0,114.3663,114.5035,114.3388,114.4303,16618.0
2017-04-05 15:10:00,125.09,125.11,124.85,124.9,18143.0,114.4395,114.4578,114.2199,114.2656,18143.0
2017-04-05 15:20:00,124.92,124.92,124.57,124.74,22731.0,114.2839,114.2839,113.9637,114.1193,22731.0
2017-04-05 15:30:00,124.72,124.72,124.48,124.69,26692.0,114.101,114.101,113.8814,114.0735,26692.0
2017-04-05 15:40:00,124.7,124.77,124.64,124.65,68803.0,114.0827,114.1467,114.0278,114.0369,68803.0
2017-04-05 15:50:00,124.64,124.92,124.63,124.82,120083.0,114.0278,114.2839,114.0186,114.1925,120083.0
2017-04-06 09:30:00,124.88,125.15,124.78,125.1,29394.0,114.2473,114.4944,114.1559,114.4486,29394.0
2017-04-06 09:40:00,125.06,125.19,124.81,124.88,7201.0,114.412,114.531,114.1833,114.2473,7201.0
2017-04-06 09:50:00,125.06,125.26,124.97,125.24,7181.0,114.412,114.595,114.3297,114.5767,7181.0
2017-04-06 10:00:00,125.27,125.32,125.16,125.25,10468.0,114.6041,114.6499,114.5035,114.5858,10468.0
2017-04-06 10:10:00,125.22,125.26,125.06,125.14,11396.0,114.5584,114.595,114.412,114.4852,11396.0
2017-04-06 10:20:00,125.17,125.48,125.17,125.48,13554.0,114.5127,114.7963,114.5127,114.7963,13554.0
2017-04-06 10:30:00,125.42,125.5,125.32,125.32,28423.0,114.7414,114.8146,114.6499,114.6499,28423.0
2017-04-06 10:40:00,125.29,125.4,125.15,125.37,7503.0,114.6224,114.7231,114.4944,114.6956,7503.0
2017-04-06 10:50:00,125.37,125.45,125.35,125.41,10822.0,114.6956,114.7688,114.6773,114.7322,10822.0
2017-04-06 11:00:00,125.39,125.56,125.38,125.52,10723.0,114.7139,114.8694,114.7048,114.8329,10723.0
2017-04-06 11:10:00,125.53,125.61,125.49,125.51,7305.0,114.842,114.9152,114.8054,114.8237,7305.0
2017-04-06 11:20:00,125.51,125.7,125.48,125.66,9190.0,114.8237,114.9975,114.7963,114.9609,9190.0
2017-04-06 11:30:00,125.64,125.71,125.64,125.69,15382.0,114.9426,115.0067,114.9426,114.9884,15382.0
2017-04-06 11:40:00,125.67,125.71,125.64,125.71,5231.0,114.9701,115.0067,114.9426,115.0067,5231.0
2017-04-06 11:50:00,125.7,125.77,125.69,125.72,4877.0,114.9975,115.0616,114.9884,115.0158,4877.0
2017-04-06 12:00:00,125.73,125.78,125.59,125.61,11443.0,115.025,115.0707,114.8969,114.9152,11443.0
2017-04-06 12:10:00,125.59,125.63,125.47,125.5,11239.0,114.8969,114.9335,114.7871,114.8146,11239.0
2017-04-06 12:20:00,125.54,125.57,125.52,125.55,4007.0,114.8512,114.8786,114.8329,114.8603,4007.0
2017-04-06 12:30:00,125.55,125.61,125.46,125.48,3956.0,114.8603,114.9152,114.778,114.7963,3956.0
2017-04-06 12:40:00,125.49,125.49,125.36,125.41,3900.0,114.8054,114.8054,114.6865,114.7322,3900.0
2017-04-06 12:50:00,125.4,125.43,125.36,125.38,2305.0,114.7231,114.7505,114.6865,114.7048,2305.0
2017-04-06 13:00:00,125.36,125.46,125.36,125.45,2723.0,114.6865,114.778,114.6865,114.7688,2723.0
2017-04-06 13:10:00,125.46,125.57,125.45,125.57,4976.0,114.778,114.8786,114.7688,114.8786,4976.0
2017-04-06 13:20:00,125.59,125.62,125.51,125.56,9236.0,114.8969,114.9243,114.8237,114.8694,9236.0
2017-04-06 13:30:00,125.57,125.58,125.5,125.5,3901.0,114.8786,114.8877,114.8146,114.8146,3901.0
2017-04-06 13:40:00,125.48,125.52,125.46,125.49,3053.0,114.7963,114.8329,114.778,114.8054,3053.0
2017-04-06 13:50:00,125.48,125.5,125.43,125.46,3400.0,114.7963,114.8146,114.7505,114.778,3400.0
2017-04-06 14:00:00,125.46,125.48,125.37,125.43,3477.0,114.778,114.7963,114.6956,114.7505,3477.0
2017-04-06 14:10:00,125.43,125.52,125.38,125.5,11140.0,114.7505,114.8329,114.7048,114.8146,11140.0
2017-04-06 14:20:00,125.49,125.52,125.43,125.46,17056.0,114.8054,114.8329,114.7505,114.778,17056.0
2017-04-06 14:30:00,125.49,125.52,125.43,125.47,14043.0,114.8054,114.8329,114.7505,114.7871,14043.0
2017-04-06 14:40:00,125.45,125.51,125.37,125.41,9269.0,114.7688,114.8237,114.6956,114.7322,9269.0
2017-04-06 14:50:00,125.43,125.49,125.26,125.29,105584.0,114.7505,114.8054,114.595,114.6224,105584.0
2017-04-06 15:00:00,125.33,125.38,125.23,125.32,10955.0,114.659,114.7048,114.5675,114.6499,10955.0
2017-04-06 15:10:00,125.31,125.37,125.24,125.31,12079.0,114.6407,114.6956,114.5767,114.6407,12079.0
2017-04-06 15:20:00,125.31,125.41,125.24,125.36,19137.0,114.6407,114.7322,114.5767,114.6865,19137.0
2017-04-06 15:30:00,125.36,125.36,125.17,125.24,19168.0,114.6865,114.6865,114.5127,114.5767,19168.0
2017-04-06 15:40:00,125.27,125.28,125.13,125.23,35817.0,114.6041,114.6133,114.4761,114.5675,35817.0
2017-04-06 15:50:00,125.23,125.23,125.04,125.22,71325.0,114.5675,114.5675,114.3937,114.5584,71325.0
2017-04-07 09:30:00,124.85,125.55,124.7,125.45,20172.0,114.2199,114.8603,114.0827,114.7688,20172.0
2017-04-07 09:40:00,125.45,125.45,125.13,125.24,11807.0,114.7688,114.7688,114.4761,114.5767,11807.0
2017-04-07 09:50:00,125.21,125.29,124.77,124.88,12474.0,114.5492,114.6224,114.1467,114.2473,12474.0
2017-04-07 10:00:00,124.83,125.13,124.82,125.13,11703.0,114.2016,114.4761,114.1925,114.4761,11703.0
2017-04-07 10:10:00,125.11,125.37,125.11,125.33,9750.0,114.4578,114.6956,114.4578,114.659,9750.0
2017-04-07 10:20:00,125.28,125.43,125.21,125.37,9333.0,114.6133,114.7505,114.5492,114.6956,9333.0
2017-04-07 10:30:00,125.36,125.36,125.2,125.28,7800.0,114.6865,114.6865,114.5401,114.6133,7800.0
2017-04-07 10:40:00,125.28,125.29,125.16,125.22,10031.0,114.6133,114.6224,114.5035,114.5584,10031.0
2017-04-07 10:50:00,125.21,125.27,125.16,125.22,9615.0,114.5492,114.6041,114.5035,114.5584,9615.0
2017-04-07 11:00:00,125.22,125.35,125.18,125.21,7839.0,114.5584,114.6773,114.5218,114.5492,7839.0
2017-04-07 11:10:00,125.2,125.2,125.05,125.14,7800.0,114.5401,114.5401,114.4029,114.4852,7800.0
2017-04-07 11:20:00,125.14,125.29,125.12,125.19,6405.0,114.4852,114.6224,114.4669,114.531,6405.0
2017-04-07 11:30:00,125.2,125.2,125.09,125.11,7660.0,114.5401,114.5401,114.4395,114.4578,7660.0
2017-04-07 11:40:00,125.12,125.23,125.07,125.16,13057.0,114.4669,114.5675,114.4212,114.5035,13057.0
2017-04-07 11:50:00,125.19,125.25,125.08,125.2,19358.0,114.531,114.5858,114.4303,114.5401,19358.0
2017-04-07 12:00:00,125.25,125.33,125.23,125.31,6048.0,114.5858,114.659,114.5675,114.6407,6048.0
2017-04-07 12:10:00,125.32,125.36,125.26,125.32,5256.0,114.6499,114.6865,114.595,114.6499,5256.0
2017-04-07 12:20:00,125.32,125.35,125.29,125.31,4005.0,114.6499,114.6773,114.6224,114.6407,4005.0
2017-04-07 12:30:00,125.32,125.37,125.25,125.25,3664.0,114.6499,114.6956,114.5858,114.5858,3664.0
2017-04-07 12:40:00,125.3,125.37,125.29,125.36,7489.0,114.6316,114.6956,114.6224,114.6865,7489.0
2017-04-07 12:50:00,125.37,125.41,125.36,125.37,6583.0,114.6956,114.7322,114.6865,114.6956,6583.0
2017-04-07 13:00:00,125.36,125.36,125.29,125.32,5473.0,114.6865,114.6865,114.6224,114.6499,5473.0
2017-04-07 13:10:00,125.33,125.4,125.27,125.27,6258.0,114.659,114.7231,114.6041,114.6041,6258.0
2017-04-07 13:20:00,125.27,125.38,125.26,125.38,4382.0,114.6041,114.7048,114.595,114.7048,4382.0
2017-04-07 13:30:00,125.43,125.53,125.4,125.44,5602.0,114.7505,114.842,114.7231,114.7597,5602.0
2017-04-07 13:40:00,125.43,125.49,125.42,125.47,5398.0,114.7505,114.8054,114.7414,114.7871,5398.0
2017-04-07 13:50:00,125.48,125.52,125.44,125.44,7103.0,114.7963,114.8329,114.7597,114.7597,7103.0
2017-04-07 14:00:00,125.48,125.59,125.48,125.49,8698.0,114.7963,114.8969,114.7963,114.8054,8698.0
2017-04-07 14:10:00,125.49,125.56,125.49,125.49,7728.0,114.8054,114.8694,114.8054,114.8054,7728.0
2017-04-07 14:20:00,125.51,125.57,125.48,125.48,6501.0,114.8237,114.8786,114.7963,114.7963,6501.0
2017-04-07 14:30:00,125.45,125.52,125.41,125.46,8455.0,114.7688,114.8329,114.7322,114.778,8455.0
2017-04-07 14:40:00,125.46,125.58,125.44,125.58,9270.0,114.778,114.8877,114.7597,114.8877,9270.0
2017-04-07 14:50:00,125.58,125.58,125.46,125.47,7278.0,114.8877,114.8877,114.778,114.7871,7278.0
2017-04-07 15:00:00,125.49,125.5,125.39,125.39,10854.0,114.8054,114.8146,114.7139,114.7139,10854.0
2017-04-07 15:10:00,125.44,125.53,125.44,125.51,10319.0,114.7597,114.842,114.7597,114.8237,10319.0
2017-04-07 15:20:00,125.5,125.56,125.36,125.39,10993.0,114.8146,114.8694,114.6865,114.7139,10993.0
2017-04-07 15:30:00,125.37,125.38,125.26,125.33,18035.0,114.6956,114.7048,114.595,114.659,18035.0
2017-04-07 15:40:00,125.33,125.35,125.25,125.31,24323.0,114.659,114.6773,114.5858,114.6407,24323.0
2017-04-07 15:50:00,125.3,125.36,125.23,125.27,56617.0,114.6316,114.6865,114.5675,114.6041,56617.0
2017-04-10 09:30:00,125.29,125.73,125.1,125.66,19782.0,114.6224,115.025,114.4486,114.9609,19782.0
2017-04-10 09:40:00,125.64,125.75,125.63,125.74,14717.0,114.9426,115.0433,114.9335,115.0341,14717.0
2017-04-10 09:50:00,125.77,125.79,125.7,125.74,4773.0,115.0616,115.0799,114.9975,115.0341,4773.0
2017-04-10 10:00:00,125.74,125.81,125.74,125.74,3730.0,115.0341,115.0982,115.0341,115.0341,3730.0
2017-04-10 10:10:00,125.75,125.79,125.71,125.75,4445.0,115.0433,115.0799,115.0067,115.0433,4445.0
2017-04-10 10:20:00,125.72,125.83,125.72,125.83,4098.0,115.0158,115.1165,115.0158,115.1165,4098.0
2017-04-10 10:30:00,125.82,125.92,125.82,125.86,7007.0,115.1073,115.1988,115.1073,115.1439,7007.0
2017-04-10 10:40:00,125.82,125.82,125.7,125.73,8093.0,115.1073,115.1073,114.9975,115.025,8093.0
2017-04-10 10:50:00,125.71,125.79,125.69,125.73,21940.0,115.0067,115.0799,114.9884,115.025,21940.0
2017-04-10 11:00:00,125.75,125.75,125.7,125.73,6556.0,115.0433,115.0433,114.9975,115.025,6556.0
2017-04-10 11:10:00,125.75,125.75,125.7,125.71,6300.0,115.0433,115.0433,114.9975,115.0067,6300.0
2017-04-10 11:20:00,125.7,125.76,125.7,125.72,7420.0,114.9975,115.0524,114.9975,115.0158,7420.0
2017-04-10 11:30:00,125.73,125.74,125.59,125.59,16089.0,115.025,115.0341,114.8969,114.8969,16089.0
2017-04-10 11:40:00,125.59,125.62,125.5,125.57,4034.0,114.8969,114.9243,114.8146,114.8786,4034.0
2017-04-10 11:50:00,125.57,125.59,125.5,125.51,7515.0,114.8786,114.8969,114.8146,114.8237,7515.0
2017-04-10 12:00:00,125.53,125.57,125.47,125.47,4335.0,114.842,114.8786,114.7871,114.7871,4335.0
2017-04-10 12:10:00,125.46,125.46,125.22,125.32,4862.0,114.778,114.778,114.5584,114.6499,4862.0
2017-04-10 12:20:00,125.33,125.37,125.24,125.37,5366.0,114.659,114.6956,114.5767,114.6956,5366.0
2017-04-10 12:30:00,125.35,125.47,125.32,125.45,3955.0,114.6773,114.7871,114.6499,114.7688,3955.0
2017-04-10 12:40:00,125.45,125.61,125.45,125.61,4912.0,114.7688,114.9152,114.7688,114.9152,4912.0
2017-04-10 12:50:00,125.64,125.69,125.6,125.62,6347.0,114.9426,114.9884,114.906,114.9243,6347.0
2017-04-10 13:00:00,125.62,125.66,125.59,125.64,3344.0,114.9243,114.9609,114.8969,114.9426,3344.0
2017-04-10 13:10:00,125.64,125.65,125.54,125.54,2819.0,114.9426,114.9518,114.8512,114.8512,2819.0
2017-04-10 13:20:00,125.57,125.7,125.56,125.66,18585.0,114.8786,114.9975,114.8694,114.9609,18585.0
2017-04-10 13:30:00,125.65,125.79,125.64,125.73,5815.0,114.9518,115.0799,114.9426,115.025,5815.0
2017-04-10 13:40:00,125.72,125.73,125.66,125.68,8959.0,115.0158,115.025,114.9609,114.9792,8959.0
2017-04-10 13:50:00,125.66,125.81,125.65,125.8,12881.0,114.9609,115.0982,114.9518,115.089,12881.0
2017-04-10 14:00:00,125.83,125.87,125.79,125.86,46950.0,115.1165,115.1531,115.0799,115.1439,46950.0
2017-04-10 14:10:00,125.85,126.0,125.83,125.93,10362.0,115.1348,115.272,115.1165,115.2079,10362.0
2017-04-10 14:20:00,125.96,125.99,125.88,125.97,11658.0,115.2354,115.2628,115.1622,115.2445,11658.0
2017-04-10 14:30:00,125.98,126.05,125.98,126.03,13866.0,115.2537,115.3177,115.2537,115.2994,13866.0
2017-04-10 14:40:00,126.02,126.24,126.01,126.22,8998.0,115.2903,115.4916,115.2811,115.4733,8998.0
2017-04-10 14:50:00,126.21,126.35,126.2,126.26,17367.0,115.4641,115.5922,115.455,115.5098,17367.0
2017-04-10 15:00:00,126.26,126.3,126.17,126.26,15476.0,115.5098,115.5464,115.4275,115.5098,15476.0
2017-04-10 15:10:00,126.26,126.3,126.22,126.25,15108.0,115.5098,115.5464,115.4733,115.5007,15108.0
2017-04-10 15:20:00,126.23,126.25,126.09,126.24,24597.0,115.4824,115.5007,115.3543,115.4916,24597.0
2017-04-10 15:30:00,126.23,126.23,126.08,126.12,22455.0,115.4824,115.4824,115.3452,115.3818,22455.0
2017-04-10 15:40:00,126.13,126.13,125.93,125.93,28566.0,115.3909,115.3909,115.2079,115.2079,28566.0
2017-04-10 15:50:00,125.93,125.98,125.83,125.87,43831.0,115.2079,115.2537,115.1165,115.1531,43831.0
2017-04-11 09:30:00,125.6,126.14,125.51,125.52,22124.0,114.906,115.4001,114.8237,114.8329,22124.0
2017-04-11 09:40:00,125.52,125.55,125.35,125.36,5401.0,114.8329,114.8603,114.6773,114.6865,5401.0
2017-04-11 09:50:00,125.39,125.51,125.28,125.48,6691.0,114.7139,114.8237,114.6133,114.7963,6691.0
2017-04-11 10:00:00,125.56,125.56,125.4,125.5,9964.0,114.8694,114.8694,114.7231,114.8146,9964.0
2017-04-11 10:10:00,125.5,125.54,125.28,125.4,12131.0,114.8146,114.8512,114.6133,114.7231,12131.0
2017-04-11 10:20:00,125.4,125.56,125.35,125.53,7552.0,114.7231,114.8694,114.6773,114.842,7552.0
2017-04-11 10:30:00,125.51,125.51,125.25,125.44,8315.0,114.8237,114.8237,114.5858,114.7597,8315.0
2017-04-11 10:40:00,125.43,125.46,125.29,125.4,6135.0,114.7505,114.778,114.6224,114.7231,6135.0
2017-04-11 10:50:00,125.35,125.38,125.2,125.32,7269.0,114.6773,114.7048,114.5401,114.6499,7269.0
2017-04-11 11:00:00,125.31,125.4,125.21,125.38,4770.0,114.6407,114.7231,114.5492,114.7048,4770.0
2017-04-11 11:10:00,125.35,125.42,125.24,125.38,4768.0,114.6773,114.7414,114.5767,114.7048,4768.0
2017-04-11 11:20:00,125.37,125.37,125.1,125.13,7579.0,114.6956,114.6956,114.4486,114.4761,7579.0
2017-04-11 11:30:00,125.2,125.33,125.16,125.3,6243.0,114.5401,114.659,114.5035,114.6316,6243.0
2017-04-11 11:40:00,125.3,125.3,125.16,125.27,6366.0,114.6316,114.6316,114.5035,114.6041,6366.0
2017-04-11 11:50:00,125.25,125.35,125.24,125.3,4237.0,114.5858,114.6773,114.5767,114.6316,4237.0
2017-04-11 12:00:00,125.26,125.27,125.18,125.2,3922.0,114.595,114.6041,114.5218,114.5401,3922.0
2017-04-11 12:10:00,125.25,125.39,125.24,125.39,8668.0,114.5858,114.7139,114.5767,114.7139,8668.0
2017-04-11 12:20:00,125.48,125.48,125.37,125.47,7297.0,114.7963,114.7963,114.6956,114.7871,7297.0
2017-04-11 12:30:00,125.47,125.47,125.33,125.34,15750.0,114.7871,114.7871,114.659,114.6682,15750.0
2017-04-11 12:40:00,125.34,125.4,125.3,125.3,3019.0,114.6682,114.7231,114.6316,114.6316,3019.0
2017-04-11 12:50:00,125.31,125.4,125.3,125.33,5263.0,114.6407,114.7231,114.6316,114.659,5263.0
2017-04-11 13:00:00,125.34,125.49,125.34,125.44,5737.0,114.6682,114.8054,114.6682,114.7597,5737.0
2017-04-11 13:10:00,125.44,125.48,125.43,125.46,3668.0,114.7597,114.7963,114.7505,114.778,3668.0
2017-04-11 13:20:00,125.45,125.48,125.41,125.41,5569.0,114.7688,114.7963,114.7322,114.7322,5569.0
2017-04-11 13:30:00,125.43,125.47,125.38,125.46,8068.0,114.7505,114.7871,114.7048,114.778,8068.0
2017-04-11 13:40:00,125.47,125.48,125.28,125.35,8584.0,114.7871,114.7963,114.6133,114.6773,8584.0
2017-04-11 13:50:00,125.35,125.45,125.35,125.45,4914.0,114.6773,114.7688,114.6773,114.7688,4914.0
2017-04-11 14:00:00,125.51,125.53,125.42,125.49,8884.0,114.8237,114.842,114.7414,114.8054,8884.0
2017-04-11 14:10:00,125.52,125.54,125.31,125.45,14473.0,114.8329,114.8512,114.6407,114.7688,14473.0
2017-04-11 14:20:00,125.43,125.53,125.43,125.53,5618.0,114.7505,114.842,114.7505,114.842,5618.0
2017-04-11 14:30:00,125.54,125.6,125.5,125.55,13431.0,114.8512,114.906,114.8146,114.8603,13431.0
2017-04-11 14:40:00,125.56,125.59,125.51,125.58,7600.0,114.8694,114.8969,114.8237,114.8877,7600.0
2017-04-11 14:50:00,125.6,125.6,125.54,125.58,8642.0,114.906,114.906,114.8512,114.8877,8642.0
2017-04-11 15:00:00,125.57,125.61,125.41,125.43,16483.0,114.8786,114.9152,114.7322,114.7505,16483.0
2017-04-11 15:10:00,125.45,125.48,125.33,125.38,12800.0,114.7688,114.7963,114.659,114.7048,12800.0
2017-04-11 15:20:00,125.4,125.48,125.39,125.47,12016.0,114.7231,114.7963,114.7139,114.7871,12016.0
2017-04-11 15:30:00,125.47,125.51,125.46,125.5,16370.0,114.7871,114.8237,114.778,114.8146,16370.0
2017-04-11 15:40:00,125.51,125.54,125.42,125.51,27124.0,114.8237,114.8512,114.7414,114.8237,27124.0
2017-04-11 15:50:00,125.51,125.68,125.51,125.65,41602.0,114.8237,114.9792,114.8237,114.9518,41602.0
2017-04-12 09:30:00,125.14,125.82,125.07,125.22,26249.0,114.4852,115.1073,114.4212,114.5584,26249.0
2017-04-12 09:40:00,125.16,125.27,125.08,125.19,7028.0,114.5035,114.6041,114.4303,114.531,7028.0
2017-04-12 09:50:00,125.15,125.17,124.93,125.03,9675.0,114.4944,114.5127,114.2931,114.3846,9675.0
2017-04-12 10:00:00,125.03,125.1,124.85,124.86,9434.0,114.3846,114.4486,114.2199,114.229,9434.0
2017-04-12 10:10:00,124.84,125.16,124.78,125.16,12204.0,114.2108,114.5035,114.1559,114.5035,12204.0
2017-04-12 10:20:00,125.18,125.19,124.89,124.99,15108.0,114.5218,114.531,114.2565,114.348,15108.0
2017-04-12 10:30:00,125.0,125.15,124.92,124.94,10022.0,114.3571,114.4944,114.2839,114.3022,10022.0
2017-04-12 10:40:00,124.93,124.97,124.75,124.8,13244.0,114.2931,114.3297,114.1284,114.1742,13244.0
2017-04-12 10:50:00,124.8,124.94,124.78,124.87,15872.0,114.1742,114.3022,114.1559,114.2382,15872.0
2017-04-12 11:00:00,124.95,125.0,124.89,124.97,8839.0,114.3114,114.3571,114.2565,114.3297,8839.0
2017-04-12 11:10:00,124.97,125.14,124.96,125.13,11883.0,114.3297,114.4852,114.3205,114.4761,11883.0
2017-04-12 11:20:00,125.14,125.15,125.05,125.1,11701.0,114.4852,114.4944,114.4029,114.4486,11701.0
2017-04-12 11:30:00,125.09,125.17,124.95,124.98,14603.0,114.4395,114.5127,114.3114,114.3388,14603.0
2017-04-12 11:40:00,124.99,125.02,124.85,124.93,12950.0,114.348,114.3754,114.2199,114.2931,12950.0
2017-04-12 11:50:00,124.91,124.91,124.77,124.82,12402.0,114.2748,114.2748,114.1467,114.1925,12402.0
2017-04-12 12:00:00,124.79,124.87,124.79,124.85,8535.0,114.165,114.2382,114.165,114.2199,8535.0
2017-04-12 12:10:00,124.84,124.9,124.83,124.85,7305.0,114.2108,114.2656,114.2016,114.2199,7305.0
2017-04-12 12:20:00,124.87,124.88,124.74,124.79,12577.0,114.2382,114.2473,114.1193,114.165,12577.0
2017-04-12 12:30:00,124.81,124.9,124.8,124.82,4337.0,114.1833,114.2656,114.1742,114.1925,4337.0
2017-04-12 12:40:00,124.83,124.9,124.79,124.81,6151.0,114.2016,114.2656,114.165,114.1833,6151.0
2017-04-12 12:50:00,124.82,124.82,124.68,124.76,2999.0,114.1925,114.1925,114.0644,114.1376,2999.0
2017-04-12 13:00:00,124.77,124.95,124.77,124.95,7364.0,114.1467,114.3114,114.1467,114.3114,7364.0
2017-04-12 13:10:00,124.92,124.96,124.88,124.96,3975.0,114.2839,114.3205,114.2473,114.3205,3975.0
2017-04-12 13:20:00,124.95,124.95,124.82,124.82,5379.0,114.3114,114.3114,114.1925,114.1925,5379.0
2017-04-12 13:30:00,124.84,124.97,124.81,124.97,4402.0,114.2108,114.3297,114.1833,114.3297,4402.0
2017-04-12 13:40:00,124.99,125.04,124.98,125.03,5379.0,114.348,114.3937,114.3388,114.3846,5379.0
2017-04-12 13:50:00,125.01,125.01,124.82,125.0,7963.0,114.3663,114.3663,114.1925,114.3571,7963.0
2017-04-12 14:00:00,125.0,125.0,124.86,124.93,5775.0,114.3571,114.3571,114.229,114.2931,5775.0
2017-04-12 14:10:00,124.95,125.0,124.9,124.9,7588.0,114.3114,114.3571,114.2656,114.2656,7588.0
2017-04-12 14:20:00,124.9,124.93,124.87,124.89,6300.0,114.2656,114.2931,114.2382,114.2565,6300.0
2017-04-12 14:30:00,124.88,124.95,124.79,124.79,14557.0,114.2473,114.3114,114.165,114.165,14557.0
2017-04-12 14:40:00,124.75,124.8,124.7,124.74,8708.0,114.1284,114.1742,114.0827,114.1193,8708.0
2017-04-12 14:50:00,124.71,124.8,124.71,124.77,8939.0,114.0918,114.1742,114.0918,114.1467,8939.0
2017-04-12 15:00:00,124.78,124.86,124.75,124.81,10424.0,114.1559,114.229,114.1284,114.1833,10424.0
2017-04-12 15:10:00,124.82,124.98,124.75,124.76,21493.0,114.1925,114.3388,114.1284,114.1376,21493.0
2017-04-12 15:20:00,124.77,124.96,124.77,124.87,15522.0,114.1467,114.3205,114.1467,114.2382,15522.0
2017-04-12 15:30:00,124.9,124.99,124.88,124.92,11405.0,114.2656,114.348,114.2473,114.2839,11405.0
2017-04-12 15:40:00,124.93,124.98,124.78,124.79,21601.0,114.2931,114.3388,114.1559,114.165,21601.0
2017-04-12 15:50:00,124.79,125.01,124.78,124.95,55586.0,114.165,114.3663,114.1559,114.3114,55586.0
2017-04-13 09:30:00,124.75,125.29,124.75,125.16,13924.0,114.1284,114.6224,114.1284,114.5035,13924.0
2017-04-13 09:40:00,125.03,125.14,124.82,125.14,10388.0,114.3846,114.4852,114.1925,114.4852,10388.0
2017-04-13 09:50:00,125.09,125.21,125.03,125.14,5803.0,114.4395,114.5492,114.3846,114.4852,5803.0
2017-04-13 10:00:00,125.18,125.39,125.07,125.08,11158.0,114.5218,114.7139,114.4212,114.4303,11158.0
2017-04-13 10:10:00,125.06,125.09,124.91,124.93,8285.0,114.412,114.4395,114.2748,114.2931,8285.0
2017-04-13 10:20:00,124.94,125.08,124.9,124.94,5822.0,114.3022,114.4303,114.2656,114.3022,5822.0
2017-04-13 10:30:00,124.97,125.02,124.92,125.0,5038.0,114.3297,114.3754,114.2839,114.3571,5038.0
2017-04-13 10:40:00,124.99,125.12,124.99,125.06,6557.0,114.348,114.4669,114.348,114.412,6557.0
2017-04-13 10:50:00,125.09,125.21,125.05,125.06,7431.0,114.4395,114.5492,114.4029,114.412,7431.0
2017-04-13 11:00:00,125.06,125.1,124.98,125.1,7869.0,114.412,114.4486,114.3388,114.4486,7869.0
2017-04-13 11:10:00,125.12,125.2,125.09,125.2,4456.0,114.4669,114.5401,114.4395,114.5401,4456.0
2017-04-13 11:20:00,125.29,125.4,125.21,125.4,8861.0,114.6224,114.7231,114.5492,114.7231,8861.0
2017-04-13 11:30:00,125.37,125.44,125.31,125.32,4714.0,114.6956,114.7597,114.6407,114.6499,4714.0
2017-04-13 11:40:00,125.31,125.38,125.25,125.36,6241.0,114.6407,114.7048,114.5858,114.6865,6241.0
2017-04-13 11:50:00,125.33,125.4,125.23,125.27,3908.0,114.659,114.7231,114.5675,114.6041,3908.0
2017-04-13 12:00:00,125.24,125.26,125.08,125.08,5144.0,114.5767,114.595,114.4303,114.4303,5144.0
2017-04-13 12:10:00,125.02,125.1,124.89,124.92,5863.0,114.3754,114.4486,114.2565,114.2839,5863.0
2017-04-13 12:20:00,124.9,124.9,124.82,124.86,4100.0,114.2656,114.2656,114.1925,114.229,4100.0
2017-04-13 12:30:00,124.89,125.0,124.85,124.85,6460.0,114.2565,114.3571,114.2199,114.2199,6460.0
2017-04-13 12:40:00,124.87,124.93,124.75,124.75,5316.0,114.2382,114.2931,114.1284,114.1284,5316.0
2017-04-13 12:50:00,124.77,124.9,124.77,124.86,8586.0,114.1467,114.2656,114.1467,114.229,8586.0
2017-04-13 13:00:00,124.86,124.86,124.72,124.81,9468.0,114.229,114.229,114.101,114.1833,9468.0
2017-04-13 13:10:00,124.84,124.87,124.76,124.82,7578.0,114.2108,114.2382,114.1376,114.1925,7578.0
2017-04-13 13:20:00,124.84,124.91,124.76,124.87,5146.0,114.2108,114.2748,114.1376,114.2382,5146.0
2017-04-13 13:30:00,124.89,124.89,124.74,124.74,3904.0,114.2565,114.2565,114.1193,114.1193,3904.0
2017-04-13 13:40:00,124.77,124.77,124.56,124.58,4101.0,114.1467,114.1467,113.9546,113.9729,4101.0
2017-04-13 13:50:00,124.6,124.7,124.6,124.7,9820.0,113.9912,114.0827,113.9912,114.0827,9820.0
2017-04-13 14:00:00,124.75,124.82,124.64,124.81,10927.0,114.1284,114.1925,114.0278,114.1833,10927.0
2017-04-13 14:10:00,124.81,124.85,124.75,124.78,8076.0,114.1833,114.2199,114.1284,114.1559,8076.0
2017-04-13 14:20:00,124.77,124.81,124.69,124.79,13041.0,114.1467,114.1833,114.0735,114.165,13041.0
2017-04-13 14:30:00,124.79,124.82,124.76,124.77,9734.0,114.165,114.1925,114.1376,114.1467,9734.0
2017-04-13 14:40:00,124.79,124.86,124.78,124.83,7922.0,114.165,114.229,114.1559,114.2016,7922.0
2017-04-13 14:50:00,124.83,124.93,124.82,124.93,9424.0,114.2016,114.2931,114.1925,114.2931,9424.0
2017-04-13 15:00:00,124.92,124.93,124.8,124.82,14718.0,114.2839,114.2931,114.1742,114.1925,14718.0
2017-04-13 15:10:00,124.8,124.8,124.66,124.76,7367.0,114.1742,114.1742,114.0461,114.1376,7367.0
2017-04-13 15:20:00,124.8,124.85,124.77,124.84,12821.0,114.1742,114.2199,114.1467,114.2108,12821.0
2017-04-13 15:30:00,124.84,124.85,124.51,124.57,25618.0,114.2108,114.2199,113.9088,113.9637,25618.0
2017-04-13 15:40:00,124.56,124.78,124.51,124.76,32482.0,113.9546,114.1559,113.9088,114.1376,32482.0
2017-04-13 15:50:00,124.78,124.78,124.46,124.47,60611.0,114.1559,114.1559,113.8631,113.8723,60611.0
2017-04-17 09:30:00,124.97,125.29,124.95,125.05,10814.0,114.3297,114.6224,114.3114,114.4029,10814.0
2017-04-17 09:40:00,125.12,125.12,124.89,124.92,4725.0,114.4669,114.4669,114.2565,114.2839,4725.0
2017-04-17 09:50:00,124.91,124.92,124.78,124.78,3458.0,114.2748,114.2839,114.1559,114.1559,3458.0
2017-04-17 10:00:00,124.77,124.87,124.73,124.87,5170.0,114.1467,114.2382,114.1101,114.2382,5170.0
2017-04-17 10:10:00,124.9,125.1,124.84,124.96,14944.0,114.2656,114.4486,114.2108,114.3205,14944.0
2017-04-17 10:20:00,124.97,124.97,124.77,124.79,8126.0,114.3297,114.3297,114.1467,114.165,8126.0
2017-04-17 10:30:00,124.82,124.87,124.76,124.83,4888.0,114.1925,114.2382,114.1376,114.2016,4888.0
2017-04-17 10:40:00,124.8,124.93,124.79,124.93,6350.0,114.1742,114.2931,114.165,114.2931,6350.0
2017-04-17 10:50:00,124.93,125.01,124.91,125.0,4377.0,114.2931,114.3663,114.2748,114.3571,4377.0
2017-04-17 11:00:00,125.01,125.02,124.83,124.84,7411.0,114.3663,114.3754,114.2016,114.2108,7411.0
2017-04-17 11:10:00,124.81,124.94,124.81,124.93,5256.0,114.1833,114.3022,114.1833,114.2931,5256.0
2017-04-17 11:20:00,124.89,124.93,124.8,124.93,4438.0,114.2565,114.2931,114.1742,114.2931,4438.0
2017-04-17 11:30:00,124.93,125.01,124.92,124.98,3632.0,114.2931,114.3663,114.2839,114.3388,3632.0
2017-04-17 11:40:00,125.0,125.11,125.0,125.08,4365.0,114.3571,114.4578,114.3571,114.4303,4365.0
2017-04-17 11:50:00,125.07,125.09,125.03,125.04,2830.0,114.4212,114.4395,114.3846,114.3937,2830.0
2017-04-17 12:00:00,125.03,125.07,124.97,124.98,3100.0,114.3846,114.4212,114.3297,114.3388,3100.0
2017-04-17 12:10:00,125.0,125.02,124.87,124.98,3700.0,114.3571,114.3754,114.2382,114.3388,3700.0
2017-04-17 12:20:00,125.01,125.08,125.01,125.04,6116.0,114.3663,114.4303,114.3663,114.3937,6116.0
2017-04-17 12:30:00,125.04,125.07,124.92,124.92,5380.0,114.3937,114.4212,114.2839,114.2839,5380.0
2017-04-17 12:40:00,124.93,124.98,124.93,124.95,5117.0,114.2931,114.3388,114.2931,114.3114,5117.0
2017-04-17 12:50:00,124.93,125.02,124.9,124.97,3199.0,114.2931,114.3754,114.2656,114.3297,3199.0
2017-04-17 13:00:00,124.95,125.01,124.93,125.01,1525.0,114.3114,114.3663,114.2931,114.3663,1525.0
2017-04-17 13:10:00,125.02,125.07,124.99,125.06,2988.0,114.3754,114.4212,114.348,114.412,2988.0
2017-04-17 13:20:00,125.05,125.07,125.02,125.05,3071.0,114.4029,114.4212,114.3754,114.4029,3071.0
2017-04-17 13:30:00,125.03,125.05,124.99,125.02,2429.0,114.3846,114.4029,114.348,114.3754,2429.0
2017-04-17 13:40:00,125.09,125.09,125.02,125.05,2591.0,114.4395,114.4395,114.3754,114.4029,2591.0
2017-04-17 13:50:00,125.05,125.06,125.02,125.02,2006.0,114.4029,114.412,114.3754,114.3754,2006.0
2017-04-17 14:00:00,125.04,125.09,124.96,124.96,2770.0,114.3937,114.4395,114.3205,114.3205,2770.0
2017-04-17 14:10:00,124.99,125.01,124.9,124.9,4126.0,114.348,114.3663,114.2656,114.2656,4126.0
2017-04-17 14:20:00,124.91,125.01,124.9,125.01,6494.0,114.2748,114.3663,114.2656,114.3663,6494.0
2017-04-17 14:30:00,125.01,125.07,125.01,125.07,5428.0,114.3663,114.4212,114.3663,114.4212,5428.0
2017-04-17 14:40:00,125.07,125.11,125.05,125.08,4027.0,114.4212,114.4578,114.4029,114.4303,4027.0
2017-04-17 14:50:00,125.09,125.12,124.97,125.02,4630.0,114.4395,114.4669,114.3297,114.3754,4630.0
2017-04-17 15:00:00,125.02,125.05,124.95,124.98,5303.0,114.3754,114.4029,114.3114,114.3388,5303.0
2017-04-17 15:10:00,125.0,125.15,124.96,125.15,5283.0,114.3571,114.4944,114.3205,114.4944,5283.0
2017-04-17 15:20:00,125.15,125.25,125.13,125.21,7099.0,114.4944,114.5858,114.4761,114.5492,7099.0
2017-04-17 15:30:00,125.22,125.35,125.19,125.32,14960.0,114.5584,114.6773,114.531,114.6499,14960.0
2017-04-17 15:40:00,125.31,125.42,125.31,125.42,21679.0,114.6407,114.7414,114.6407,114.7414,21679.0
2017-04-17 15:50:00,125.42,125.42,125.3,125.39,52245.0,114.7414,114.7414,114.6316,114.7139,52245.0
2017-04-18 09:30:00,124.57,125.3,124.57,125.24,26299.0,113.9637,114.6316,113.9637,114.5767,26299.0
2017-04-18 09:40:00,125.18,125.19,124.86,124.96,14876.0,114.5218,114.531,114.229,114.3205,14876.0
2017-04-18 09:50:00,125.01,125.09,124.88,125.06,9798.0,114.3663,114.4395,114.2473,114.412,9798.0
2017-04-18 10:00:00,125.06,125.19,125.01,125.09,8237.0,114.412,114.531,114.3663,114.4395,8237.0
2017-04-18 10:10:00,125.13,125.29,125.06,125.06,7409.0,114.4761,114.6224,114.412,114.412,7409.0
2017-04-18 10:20:00,125.11,125.13,125.0,125.05,6015.0,114.4578,114.4761,114.3571,114.4029,6015.0
2017-04-18 10:30:00,125.08,125.17,125.03,125.17,8534.0,114.4303,114.5127,114.3846,114.5127,8534.0
2017-04-18 10:40:00,125.17,125.18,125.05,125.18,5922.0,114.5127,114.5218,114.4029,114.5218,5922.0
2017-04-18 10:50:00,125.16,125.16,124.98,125.11,6132.0,114.5035,114.5035,114.3388,114.4578,6132.0
2017-04-18 11:00:00,125.13,125.19,125.08,125.19,5855.0,114.4761,114.531,114.4303,114.531,5855.0
2017-04-18 11:10:00,125.2,125.26,125.14,125.19,6286.0,114.5401,114.595,114.4852,114.531,6286.0
2017-04-18 11:20:00,125.21,125.24,125.14,125.17,9862.0,114.5492,114.5767,114.4852,114.5127,9862.0
2017-04-18 11:30:00,125.14,125.19,124.93,124.97,8996.0,114.4852,114.531,114.2931,114.3297,8996.0
2017-04-18 11:40:00,124.98,125.0,124.88,124.96,12689.0,114.3388,114.3571,114.2473,114.3205,12689.0
2017-04-18 11:50:00,124.98,125.01,124.86,124.88,10603.0,114.3388,114.3663,114.229,114.2473,10603.0
2017-04-18 12:00:00,124.86,124.88,124.78,124.81,13606.0,114.229,114.2473,114.1559,114.1833,13606.0
2017-04-18 12:10:00,124.8,124.82,124.76,124.78,6050.0,114.1742,114.1925,114.1376,114.1559,6050.0
2017-04-18 12:20:00,124.8,124.87,124.8,124.85,5324.0,114.1742,114.2382,114.1742,114.2199,5324.0
2017-04-18 12:30:00,124.84,124.86,124.79,124.82,6800.0,114.2108,114.229,114.165,114.1925,6800.0
2017-04-18 12:40:00,124.79,124.9,124.79,124.86,5195.0,114.165,114.2656,114.165,114.229,5195.0
2017-04-18 12:50:00,124.87,124.95,124.86,124.91,4830.0,114.2382,114.3114,114.229,114.2748,4830.0
2017-04-18 13:00:00,124.86,124.91,124.81,124.91,7067.0,114.229,114.2748,114.1833,114.2748,7067.0
2017-04-18 13:10:00,124.9,124.99,124.9,124.95,7229.0,114.2656,114.348,114.2656,114.3114,7229.0
2017-04-18 13:20:00,124.97,125.0,124.92,124.94,8444.0,114.3297,114.3571,114.2839,114.3022,8444.0
2017-04-18 13:30:00,124.95,124.99,124.89,124.95,15234.0,114.3114,114.348,114.2565,114.3114,15234.0
2017-04-18 13:40:00,124.95,125.1,124.94,125.08,10030.0,114.3114,114.4486,114.3022,114.4303,10030.0
2017-04-18 13:50:00,125.08,125.14,125.06,125.1,6863.0,114.4303,114.4852,114.412,114.4486,6863.0
2017-04-18 14:00:00,125.11,125.19,125.11,125.18,8443.0,114.4578,114.531,114.4578,114.5218,8443.0
2017-04-18 14:10:00,125.17,125.19,125.05,125.11,10626.0,114.5127,114.531,114.4029,114.4578,10626.0
2017-04-18 14:20:00,125.09,125.11,124.97,125.03,16912.0,114.4395,114.4578,114.3297,114.3846,16912.0
2017-04-18 14:30:00,125.02,125.13,125.0,125.09,18277.0,114.3754,114.4761,114.3571,114.4395,18277.0
2017-04-18 14:40:00,125.09,125.11,125.03,125.08,9836.0,114.4395,114.4578,114.3846,114.4303,9836.0
2017-04-18 14:50:00,125.09,125.15,125.06,125.12,7783.0,114.4395,114.4944,114.412,114.4669,7783.0
2017-04-18 15:00:00,125.13,125.19,125.1,125.17,10593.0,114.4761,114.531,114.4486,114.5127,10593.0
2017-04-18 15:10:00,125.18,125.19,125.13,125.17,10106.0,114.5218,114.531,114.4761,114.5127,10106.0
2017-04-18 15:20:00,125.18,125.24,125.17,125.19,14939.0,114.5218,114.5767,114.5127,114.531,14939.0
2017-04-18 15:30:00,125.18,125.29,125.15,125.26,19702.0,114.5218,114.6224,114.4944,114.595,19702.0
2017-04-18 15:40:00,125.27,125.36,125.22,125.29,34196.0,114.6041,114.6865,114.5584,114.6224,34196.0
2017-04-18 15:50:00,125.29,125.39,125.26,125.31,50850.0,114.6224,114.7139,114.595,114.6407,50850.0
2017-04-19 09:30:00,125.68,126.0,125.66,125.88,26430.0,114.9792,115.272,114.9609,115.1622,26430.0
2017-04-19 09:40:00,125.87,125.89,125.62,125.66,10495.0,115.1531,115.1714,114.9243,114.9609,10495.0
2017-04-19 09:50:00,125.64,125.85,125.64,125.85,8699.0,114.9426,115.1348,114.9426,115.1348,8699.0
2017-04-19 10:00:00,125.84,125.86,125.7,125.86,9744.0,115.1256,115.1439,114.9975,115.1439,9744.0
2017-04-19 10:10:00,125.87,125.94,125.79,125.85,13793.0,115.1531,115.2171,115.0799,115.1348,13793.0
2017-04-19 10:20:00,125.87,125.9,125.79,125.85,13304.0,115.1531,115.1805,115.0799,115.1348,13304.0
2017-04-19 10:30:00,125.87,125.93,125.8,125.93,18338.0,115.1531,115.2079,115.089,115.2079,18338.0
2017-04-19 10:40:00,125.91,125.98,125.86,125.88,15333.0,115.1896,115.2537,115.1439,115.1622,15333.0
2017-04-19 10:50:00,125.89,125.91,125.85,125.89,6951.0,115.1714,115.1896,115.1348,115.1714,6951.0
2017-04-19 11:00:00,125.89,126.08,125.88,126.01,10129.0,115.1714,115.3452,115.1622,115.2811,10129.0
2017-04-19 11:10:00,126.03,126.03,125.94,126.03,9921.0,115.2994,115.2994,115.2171,115.2994,9921.0
2017-04-19 11:20:00,126.05,126.12,126.02,126.1,11808.0,115.3177,115.3818,115.2903,115.3635,11808.0
2017-04-19 11:30:00,126.12,126.2,126.05,126.17,12534.0,115.3818,115.455,115.3177,115.4275,12534.0
2017-04-19 11:40:00,126.18,126.2,126.07,126.12,11514.0,115.4367,115.455,115.336,115.3818,11514.0
2017-04-19 11:50:00,126.13,126.14,125.94,125.94,18342.0,115.3909,115.4001,115.2171,115.2171,18342.0
2017-04-19 12:00:00,125.95,125.96,125.86,125.93,17959.0,115.2262,115.2354,115.1439,115.2079,17959.0
2017-04-19 12:10:00,125.93,126.06,125.89,126.01,18038.0,115.2079,115.3269,115.1714,115.2811,18038.0
2017-04-19 12:20:00,125.98,126.11,125.94,125.94,15807.0,115.2537,115.3726,115.2171,115.2171,15807.0
2017-04-19 12:30:00,125.96,126.06,125.96,126.06,11048.0,115.2354,115.3269,115.2354,115.3269,11048.0
2017-04-19 12:40:00,126.06,126.13,126.04,126.07,8902.0,115.3269,115.3909,115.3086,115.336,8902.0
2017-04-19 12:50:00,126.07,126.08,126.02,126.02,5110.0,115.336,115.3452,115.2903,115.2903,5110.0
2017-04-19 13:00:00,126.01,126.01,125.92,125.98,9224.0,115.2811,115.2811,115.1988,115.2537,9224.0
2017-04-19 13:10:00,125.97,125.99,125.9,125.98,9063.0,115.2445,115.2628,115.1805,115.2537,9063.0
2017-04-19 13:20:00,125.99,126.09,125.95,125.95,5797.0,115.2628,115.3543,115.2262,115.2262,5797.0
2017-04-19 13:30:00,125.96,125.96,125.9,125.91,6305.0,115.2354,115.2354,115.1805,115.1896,6305.0
2017-04-19 13:40:00,125.9,126.06,125.89,126.02,11492.0,115.1805,115.3269,115.1714,115.2903,11492.0
2017-04-19 13:50:00,126.02,126.04,125.94,125.96,12845.0,115.2903,115.3086,115.2171,115.2354,12845.0
2017-04-19 14:00:00,125.95,126.01,125.89,125.9,17373.0,115.2262,115.2811,115.1714,115.1805,17373.0
2017-04-19 14:10:00,125.9,125.96,125.88,125.96,29356.0,115.1805,115.2354,115.1622,115.2354,29356.0
2017-04-19 14:20:00,125.96,125.96,125.88,125.91,13327.0,115.2354,115.2354,115.1622,115.1896,13327.0
2017-04-19 14:30:00,125.91,125.99,125.88,125.94,10902.0,115.1896,115.2628,115.1622,115.2171,10902.0
2017-04-19 14:40:00,125.93,125.98,125.84,125.84,19877.0,115.2079,115.2537,115.1256,115.1256,19877.0
2017-04-19 14:50:00,125.82,125.83,125.64,125.65,18956.0,115.1073,115.1165,114.9426,114.9518,18956.0
2017-04-19 15:00:00,125.66,125.76,125.62,125.73,21690.0,114.9609,115.0524,114.9243,115.025,21690.0
2017-04-19 15:10:00,125.73,125.79,125.73,125.79,17394.0,115.025,115.0799,115.025,115.0799,17394.0
2017-04-19 15:20:00,125.8,125.81,125.71,125.72,26364.0,115.089,115.0982,115.0067,115.0158,26364.0
2017-04-19 15:30:00,125.72,125.75,125.66,125.68,29658.0,115.0158,115.0433,114.9609,114.9792,29658.0
2017-04-19 15:40:00,125.69,125.71,125.53,125.67,46719.0,114.9884,115.0067,114.842,114.9701,46719.0
2017-04-19 15:50:00,125.67,125.74,125.55,125.72,65856.0,114.9701,115.0341,114.8603,115.0158,65856.0
2017-04-20 09:30:00,125.93,126.08,125.7,126.04,20689.0,115.2079,115.3452,114.9975,115.3086,20689.0
2017-04-20 09:40:00,126.04,126.04,125.86,125.9,7571.0,115.3086,115.3086,115.1439,115.1805,7571.0
2017-04-20 09:50:00,125.88,126.01,125.73,125.8,10961.0,115.1622,115.2811,115.025,115.089,10961.0
2017-04-20 10:00:00,125.78,125.9,125.64,125.8,10049.0,115.0707,115.1805,114.9426,115.089,10049.0
2017-04-20 10:10:00,125.83,125.89,125.73,125.78,8971.0,115.1165,115.1714,115.025,115.0707,8971.0
2017-04-20 10:20:00,125.77,125.84,125.7,125.8,9883.0,115.0616,115.1256,114.9975,115.089,9883.0
2017-04-20 10:30:00,125.83,125.88,125.78,125.83,6338.0,115.1165,115.1622,115.0707,115.1165,6338.0
2017-04-20 10:40:00,125.87,125.91,125.84,125.85,8385.0,115.1531,115.1896,115.1256,115.1348,8385.0
2017-04-20 10:50:00,125.82,125.93,125.8,125.9,5815.0,115.1073,115.2079,115.089,115.1805,5815.0
2017-04-20 11:00:00,125.92,126.0,125.83,125.93,17600.0,115.1988,115.272,115.1165,115.2079,17600.0
2017-04-20 11:10:00,125.96,126.01,125.93,126.01,5090.0,115.2354,115.2811,115.2079,115.2811,5090.0
2017-04-20 11:20:00,126.01,126.01,125.9,125.93,5830.0,115.2811,115.2811,115.1805,115.2079,5830.0
2017-04-20 11:30:00,125.93,126.04,125.92,126.04,8384.0,115.2079,115.3086,115.1988,115.3086,8384.0
2017-04-20 11:40:00,126.05,126.09,125.99,126.06,8425.0,115.3177,115.3543,115.2628,115.3269,8425.0
2017-04-20 11:50:00,126.06,126.06,125.98,126.03,6529.0,115.3269,115.3269,115.2537,115.2994,6529.0
2017-04-20 12:00:00,126.03,126.24,126.03,126.16,6713.0,115.2994,115.4916,115.2994,115.4184,6713.0
2017-04-20 12:10:00,126.16,126.17,126.07,126.08,13299.0,115.4184,115.4275,115.336,115.3452,13299.0
2017-04-20 12:20:00,126.1,126.21,126.1,126.17,7789.0,115.3635,115.4641,115.3635,115.4275,7789.0
2017-04-20 12:30:00,126.17,126.22,126.14,126.2,10013.0,115.4275,115.4733,115.4001,115.455,10013.0
2017-04-20 12:40:00,126.19,126.24,126.17,126.23,17657.0,115.4458,115.4916,115.4275,115.4824,17657.0
2017-04-20 12:50:00,126.25,126.29,126.18,126.19,15239.0,115.5007,115.5373,115.4367,115.4458,15239.0
2017-04-20 13:00:00,126.19,126.27,126.19,126.2,15294.0,115.4458,115.519,115.4458,115.455,15294.0
2017-04-20 13:10:00,126.2,126.21,126.15,126.16,6621.0,115.455,115.4641,115.4092,115.4184,6621.0
2017-04-20 13:20:00,126.17,126.29,126.17,126.28,7622.0,115.4275,115.5373,115.4275,115.5281,7622.0
2017-04-20 13:30:00,126.29,126.37,126.26,126.34,7753.0,115.5373,115.6105,115.5098,115.583,7753.0
2017-04-20 13:40:00,126.34,126.4,126.31,126.32,9813.0,115.583,115.6379,115.5556,115.5647,9813.0
2017-04-20 13:50:00,126.33,126.57,126.32,126.53,35998.0,115.5739,115.7935,115.5647,115.7569,35998.0
2017-04-20 14:00:00,126.52,126.54,126.43,126.43,10353.0,115.7477,115.766,115.6654,115.6654,10353.0
2017-04-20 14:10:00,126.44,126.47,126.29,126.36,11516.0,115.6745,115.702,115.5373,115.6013,11516.0
2017-04-20 14:20:00,126.34,126.39,126.3,126.35,9850.0,115.583,115.6288,115.5464,115.5922,9850.0
2017-04-20 14:30:00,126.33,126.47,126.28,126.45,11279.0,115.5739,115.702,115.5281,115.6837,11279.0
2017-04-20 14:40:00,126.45,126.49,126.4,126.45,10677.0,115.6837,115.7203,115.6379,115.6837,10677.0
2017-04-20 14:50:00,126.47,126.52,126.43,126.43,10316.0,115.702,115.7477,115.6654,115.6654,10316.0
2017-04-20 15:00:00,126.44,126.49,126.38,126.48,12712.0,115.6745,115.7203,115.6196,115.7111,12712.0
2017-04-20 15:10:00,126.5,126.59,126.47,126.49,17838.0,115.7294,115.8118,115.702,115.7203,17838.0
2017-04-20 15:20:00,126.46,126.46,126.36,126.43,15556.0,115.6928,115.6928,115.6013,115.6654,15556.0
2017-04-20 15:30:00,126.41,126.57,126.4,126.51,18930.0,115.6471,115.7935,115.6379,115.7386,18930.0
2017-04-20 15:40:00,126.51,126.53,126.42,126.46,24794.0,115.7386,115.7569,115.6562,115.6928,24794.0
2017-04-20 15:50:00,126.46,126.52,126.33,126.35,39674.0,115.6928,115.7477,115.5739,115.5922,39674.0
2017-04-21 09:30:00,126.42,126.75,126.41,126.61,70690.0,115.6562,115.9581,115.6471,115.83,70690.0
2017-04-21 09:40:00,126.62,126.68,126.55,126.61,7970.0,115.8392,115.8941,115.7752,115.83,7970.0
2017-04-21 09:50:00,126.62,126.66,126.45,126.53,8700.0,115.8392,115.8758,115.6837,115.7569,8700.0
2017-04-21 10:00:00,126.55,126.59,126.44,126.52,8655.0,115.7752,115.8118,115.6745,115.7477,8655.0
2017-04-21 10:10:00,126.54,126.56,126.5,126.52,11341.0,115.766,115.7843,115.7294,115.7477,11341.0
2017-04-21 10:20:00,126.55,126.56,126.42,126.42,9346.0,115.7752,115.7843,115.6562,115.6562,9346.0
2017-04-21 10:30:00,126.43,126.53,126.37,126.53,4032.0,115.6654,115.7569,115.6105,115.7569,4032.0
2017-04-21 10:40:00,126.49,126.54,126.42,126.42,9443.0,115.7203,115.766,115.6562,115.6562,9443.0
2017-04-21 10:50:00,126.41,126.45,126.34,126.4,6053.0,115.6471,115.6837,115.583,115.6379,6053.0
2017-04-21 11:00:00,126.4,126.4,126.27,126.27,9025.0,115.6379,115.6379,115.519,115.519,9025.0
2017-04-21 11:10:00,126.26,126.26,126.09,126.09,13681.0,115.5098,115.5098,115.3543,115.3543,13681.0
2017-04-21 11:20:00,126.1,126.11,126.02,126.05,13513.0,115.3635,115.3726,115.2903,115.3177,13513.0
2017-04-21 11:30:00,126.07,126.18,126.04,126.18,15969.0,115.336,115.4367,115.3086,115.4367,15969.0
2017-04-21 11:40:00,126.18,126.24,126.15,126.2,7472.0,115.4367,115.4916,115.4092,115.455,7472.0
2017-04-21 11:50:00,126.19,126.32,126.18,126.29,5733.0,115.4458,115.5647,115.4367,115.5373,5733.0
2017-04-21 12:00:00,126.27,126.3,126.23,126.3,4691.0,115.519,115.5464,115.4824,115.5464,4691.0
2017-04-21 12:10:00,126.32,126.39,126.2,126.34,8099.0,115.5647,115.6288,115.455,115.583,8099.0
2017-04-21 12:20:00,126.35,126.36,126.3,126.31,3300.0,115.5922,115.6013,115.5464,115.5556,3300.0
2017-04-21 12:30:00,126.31,126.33,126.27,126.33,3971.0,115.5556,115.5739,115.519,115.5739,3971.0
2017-04-21 12:40:00,126.33,126.4,126.28,126.32,8854.0,115.5739,115.6379,115.5281,115.5647,8854.0
2017-04-21 12:50:00,126.33,126.34,126.26,126.31,6091.0,115.5739,115.583,115.5098,115.5556,6091.0
2017-04-21 13:00:00,126.31,126.4,126.3,126.32,3825.0,115.5556,115.6379,115.5464,115.5647,3825.0
2017-04-21 13:10:00,126.31,126.31,126.09,126.15,8679.0,115.5556,115.5556,115.3543,115.4092,8679.0
2017-04-21 13:20:00,126.13,126.25,126.11,126.19,5542.0,115.3909,115.5007,115.3726,115.4458,5542.0
2017-04-21 13:30:00,126.19,126.25,126.14,126.15,5429.0,115.4458,115.5007,115.4001,115.4092,5429.0
2017-04-21 13:40:00,126.14,126.26,126.14,126.22,3961.0,115.4001,115.5098,115.4001,115.4733,3961.0
2017-04-21 13:50:00,126.22,126.37,126.2,126.35,7712.0,115.4733,115.6105,115.455,115.5922,7712.0
2017-04-21 14:00:00,126.33,126.39,126.26,126.33,4973.0,115.5739,115.6288,115.5098,115.5739,4973.0
2017-04-21 14:10:00,126.32,126.41,126.31,126.32,9746.0,115.5647,115.6471,115.5556,115.5647,9746.0
2017-04-21 14:20:00,126.3,126.45,126.3,126.43,8490.0,115.5464,115.6837,115.5464,115.6654,8490.0
2017-04-21 14:30:00,126.44,126.51,126.44,126.49,6325.0,115.6745,115.7386,115.6745,115.7203,6325.0
2017-04-21 14:40:00,126.47,126.47,126.36,126.36,4901.0,115.702,115.702,115.6013,115.6013,4901.0
2017-04-21 14:50:00,126.36,126.37,126.29,126.35,8456.0,115.6013,115.6105,115.5373,115.5922,8456.0
2017-04-21 15:00:00,126.34,126.42,126.26,126.31,7992.0,115.583,115.6562,115.5098,115.5556,7992.0
2017-04-21 15:10:00,126.31,126.34,126.23,126.32,9015.0,115.5556,115.583,115.4824,115.5647,9015.0
2017-04-21 15:20:00,126.32,126.38,126.27,126.37,9536.0,115.5647,115.6196,115.519,115.6105,9536.0
2017-04-21 15:30:00,126.37,126.4,126.26,126.4,22603.0,115.6105,115.6379,115.5098,115.6379,22603.0
2017-04-21 15:40:00,126.4,126.52,126.37,126.48,27622.0,115.6379,115.7477,115.6105,115.7111,27622.0
2017-04-21 15:50:00,126.48,126.48,126.18,126.2,55558.0,115.7111,115.7111,115.4367,115.455,55558.0
2017-04-24 09:30:00,127.26,127.47,127.0,127.29,28116.0,116.4247,116.6168,116.1868,116.4522,28116.0
2017-04-24 09:40:00,127.27,127.36,127.17,127.29,10414.0,116.4339,116.5162,116.3424,116.4522,10414.0
2017-04-24 09:50:00,127.33,127.49,127.26,127.46,14959.0,116.4887,116.6351,116.4247,116.6077,14959.0
2017-04-24 10:00:00,127.42,127.63,127.32,127.38,12312.0,116.5711,116.7632,116.4796,116.5345,12312.0
2017-04-24 10:10:00,127.33,127.51,127.26,127.44,10807.0,116.4887,116.6534,116.4247,116.5894,10807.0
2017-04-24 10:20:00,127.48,127.58,127.28,127.41,23807.0,116.626,116.7175,116.443,116.5619,23807.0
2017-04-24 10:30:00,127.41,127.42,127.24,127.3,21232.0,116.5619,116.5711,116.4064,116.4613,21232.0
2017-04-24 10:40:00,127.32,127.4,127.13,127.2,13352.0,116.4796,116.5528,116.3058,116.3698,13352.0
2017-04-24 10:50:00,127.23,127.3,127.22,127.3,7303.0,116.3973,116.4613,116.3881,116.4613,7303.0
2017-04-24 11:00:00,127.3,127.3,127.2,127.27,5526.0,116.4613,116.4613,116.3698,116.4339,5526.0
2017-04-24 11:10:00,127.28,127.3,127.01,127.07,10530.0,116.443,116.4613,116.196,116.2509,10530.0
2017-04-24 11:20:00,127.08,127.12,127.0,127.12,7739.0,116.26,116.2966,116.1868,116.2966,7739.0
2017-04-24 11:30:00,127.11,127.18,127.05,127.16,10055.0,116.2875,116.3515,116.2326,116.3332,10055.0
2017-04-24 11:40:00,127.12,127.15,127.01,127.09,6893.0,116.2966,116.3241,116.196,116.2692,6893.0
2017-04-24 11:50:00,127.08,127.13,127.05,127.09,5819.0,116.26,116.3058,116.2326,116.2692,5819.0
2017-04-24 12:00:00,127.1,127.14,127.03,127.08,8343.0,116.2783,116.3149,116.2143,116.26,8343.0
2017-04-24 12:10:00,127.09,127.16,127.03,127.03,6319.0,116.2692,116.3332,116.2143,116.2143,6319.0
2017-04-24 12:20:00,127.04,127.09,126.97,126.97,20623.0,116.2234,116.2692,116.1594,116.1594,20623.0
2017-04-24 12:30:00,127.0,127.1,126.96,127.05,61953.0,116.1868,116.2783,116.1502,116.2326,61953.0
2017-04-24 12:40:00,127.06,127.07,126.98,127.02,10311.0,116.2417,116.2509,116.1685,116.2051,10311.0
2017-04-24 12:50:00,127.04,127.05,126.94,126.99,9179.0,116.2234,116.2326,116.132,116.1777,9179.0
2017-04-24 13:00:00,127.05,127.1,127.01,127.08,11662.0,116.2326,116.2783,116.196,116.26,11662.0
2017-04-24 13:10:00,127.09,127.1,127.03,127.09,18149.0,116.2692,116.2783,116.2143,116.2692,18149.0
2017-04-24 13:20:00,127.08,127.09,126.96,127.0,14200.0,116.26,116.2692,116.1502,116.1868,14200.0
2017-04-24 13:30:00,127.0,127.09,127.0,127.04,11918.0,116.1868,116.2692,116.1868,116.2234,11918.0
2017-04-24 13:40:00,127.04,127.06,126.95,126.95,11204.0,116.2234,116.2417,116.1411,116.1411,11204.0
2017-04-24 13:50:00,126.96,126.99,126.92,126.98,7999.0,116.1502,116.1777,116.1137,116.1685,7999.0
2017-04-24 14:00:00,126.99,127.01,126.9,126.9,13140.0,116.1777,116.196,116.0954,116.0954,13140.0
2017-04-24 14:10:00,126.93,126.95,126.79,126.89,43790.0,116.1228,116.1411,115.9947,116.0862,43790.0
2017-04-24 14:20:00,126.9,126.92,126.83,126.86,93923.0,116.0954,116.1137,116.0313,116.0588,93923.0
2017-04-24 14:30:00,126.85,126.89,126.8,126.85,63000.0,116.0496,116.0862,116.0039,116.0496,63000.0
2017-04-24 14:40:00,126.85,126.91,126.82,126.87,34544.0,116.0496,116.1045,116.0222,116.0679,34544.0
2017-04-24 14:50:00,126.87,126.9,126.85,126.88,50778.0,116.0679,116.0954,116.0496,116.0771,50778.0
2017-04-24 15:00:00,126.87,127.08,126.85,127.08,111684.0,116.0679,116.26,116.0496,116.26,111684.0
2017-04-24 15:10:00,127.1,127.18,127.04,127.12,31177.0,116.2783,116.3515,116.2234,116.2966,31177.0
2017-04-24 15:20:00,127.13,127.24,127.13,127.23,15877.0,116.3058,116.4064,116.3058,116.3973,15877.0
2017-04-24 15:30:00,127.23,127.28,127.18,127.28,18650.0,116.3973,116.443,116.3515,116.443,18650.0
2017-04-24 15:40:00,127.28,127.41,127.24,127.27,39802.0,116.443,116.5619,116.4064,116.4339,39802.0
2017-04-24 15:50:00,127.27,127.33,127.24,127.29,77603.0,116.4339,116.4887,116.4064,116.4522,77603.0
2017-04-25 09:30:00,127.68,128.0,127.6,128.0,30446.0,116.8089,117.1017,116.7358,117.1017,30446.0
2017-04-25 09:40:00,127.98,128.24,127.89,128.24,22556.0,117.0834,117.3213,117.0011,117.3213,22556.0
2017-04-25 09:50:00,128.24,128.41,128.18,128.39,12062.0,117.3213,117.4768,117.2664,117.4585,12062.0
2017-04-25 10:00:00,128.36,128.47,128.26,128.47,24499.0,117.431,117.5317,117.3396,117.5317,24499.0
2017-04-25 10:10:00,128.45,128.5,128.24,128.28,11774.0,117.5134,117.5591,117.3213,117.3579,11774.0
2017-04-25 10:20:00,128.26,128.29,128.2,128.2,8608.0,117.3396,117.367,117.2847,117.2847,8608.0
2017-04-25 10:30:00,128.22,128.24,128.13,128.17,17903.0,117.303,117.3213,117.2206,117.2572,17903.0
2017-04-25 10:40:00,128.18,128.19,128.06,128.14,11804.0,117.2664,117.2755,117.1566,117.2298,11804.0
2017-04-25 10:50:00,128.13,128.22,128.13,128.22,11371.0,117.2206,117.303,117.2206,117.303,11371.0
2017-04-25 11:00:00,128.2,128.22,128.08,128.09,9283.0,117.2847,117.303,117.1749,117.184,9283.0
2017-04-25 11:10:00,128.04,128.08,128.03,128.04,5900.0,117.1383,117.1749,117.1291,117.1383,5900.0
2017-04-25 11:20:00,128.05,128.05,127.9,127.92,8646.0,117.1474,117.1474,117.0102,117.0285,8646.0
2017-04-25 11:30:00,127.91,127.91,127.79,127.84,9821.0,117.0194,117.0194,116.9096,116.9553,9821.0
2017-04-25 11:40:00,127.85,128.01,127.84,127.97,10190.0,116.9645,117.1108,116.9553,117.0743,10190.0
2017-04-25 11:50:00,128.0,128.06,127.95,128.05,14799.0,117.1017,117.1566,117.056,117.1474,14799.0
2017-04-25 12:00:00,128.06,128.08,128.02,128.02,9111.0,117.1566,117.1749,117.12,117.12,9111.0
2017-04-25 12:10:00,128.04,128.09,128.02,128.09,8819.0,117.1383,117.184,117.12,117.184,8819.0
2017-04-25 12:20:00,128.09,128.16,128.08,128.12,9234.0,117.184,117.2481,117.1749,117.2115,9234.0
2017-04-25 12:30:00,128.11,128.13,128.03,128.09,6898.0,117.2023,117.2206,117.1291,117.184,6898.0
2017-04-25 12:40:00,128.09,128.16,128.05,128.12,7510.0,117.184,117.2481,117.1474,117.2115,7510.0
2017-04-25 12:50:00,128.12,128.14,128.08,128.09,3750.0,117.2115,117.2298,117.1749,117.184,3750.0
2017-04-25 13:00:00,128.12,128.2,128.1,128.19,6483.0,117.2115,117.2847,117.1932,117.2755,6483.0
2017-04-25 13:10:00,128.21,128.33,128.21,128.31,9244.0,117.2938,117.4036,117.2938,117.3853,9244.0
2017-04-25 13:20:00,128.34,128.34,128.24,128.25,5044.0,117.4128,117.4128,117.3213,117.3304,5044.0
2017-04-25 13:30:00,128.25,128.27,128.2,128.22,8997.0,117.3304,117.3487,117.2847,117.303,8997.0
2017-04-25 13:40:00,128.19,128.24,128.19,128.22,7475.0,117.2755,117.3213,117.2755,117.303,7475.0
2017-04-25 13:50:00,128.22,128.24,128.17,128.21,7576.0,117.303,117.3213,117.2572,117.2938,7576.0
2017-04-25 14:00:00,128.18,128.28,128.17,128.28,7993.0,117.2664,117.3579,117.2572,117.3579,7993.0
2017-04-25 14:10:00,128.27,128.31,128.24,128.31,13459.0,117.3487,117.3853,117.3213,117.3853,13459.0
2017-04-25 14:20:00,128.28,128.3,128.27,128.29,7118.0,117.3579,117.3762,117.3487,117.367,7118.0
2017-04-25 14:30:00,128.28,128.34,128.28,128.34,12779.0,117.3579,117.4128,117.3579,117.4128,12779.0
2017-04-25 14:40:00,128.31,128.39,128.29,128.37,19518.0,117.3853,117.4585,117.367,117.4402,19518.0
2017-04-25 14:50:00,128.36,128.39,128.33,128.37,11887.0,117.431,117.4585,117.4036,117.4402,11887.0
2017-04-25 15:00:00,128.37,128.55,128.36,128.51,21377.0,117.4402,117.6049,117.431,117.5683,21377.0
2017-04-25 15:10:00,128.51,128.54,128.43,128.48,15331.0,117.5683,117.5957,117.4951,117.5408,15331.0
2017-04-25 15:20:00,128.47,128.52,128.41,128.45,13481.0,117.5317,117.5774,117.4768,117.5134,13481.0
2017-04-25 15:30:00,128.44,128.51,128.37,128.39,29721.0,117.5042,117.5683,117.4402,117.4585,29721.0
2017-04-25 15:40:00,128.39,128.42,128.28,128.31,34698.0,117.4585,117.4859,117.3579,117.3853,34698.0
2017-04-25 15:50:00,128.3,128.33,128.22,128.23,66482.0,117.3762,117.4036,117.303,117.3121,66482.0
2017-04-26 09:30:00,128.24,128.48,128.02,128.08,26829.0,117.3213,117.5408,117.12,117.1749,26829.0
2017-04-26 09:40:00,128.05,128.33,127.98,128.32,10425.0,117.1474,117.4036,117.0834,117.3945,10425.0
2017-04-26 09:50:00,128.37,128.41,128.3,128.41,18979.0,117.4402,117.4768,117.3762,117.4768,18979.0
2017-04-26 10:00:00,128.39,128.46,128.35,128.41,13461.0,117.4585,117.5225,117.4219,117.4768,13461.0
2017-04-26 10:10:00,128.42,128.61,128.36,128.59,21332.0,117.4859,117.6598,117.431,117.6415,21332.0
2017-04-26 10:20:00,128.58,128.74,128.53,128.55,19361.0,117.6323,117.7787,117.5866,117.6049,19361.0
2017-04-26 10:30:00,128.59,128.74,128.57,128.67,11709.0,117.6415,117.7787,117.6232,117.7147,11709.0
2017-04-26 10:40:00,128.67,128.72,128.48,128.55,21613.0,117.7147,117.7604,117.5408,117.6049,21613.0
2017-04-26 10:50:00,128.55,128.6,128.51,128.51,12024.0,117.6049,117.6506,117.5683,117.5683,12024.0
2017-04-26 11:00:00,128.51,128.57,128.49,128.52,16017.0,117.5683,117.6232,117.55,117.5774,16017.0
2017-04-26 11:10:00,128.54,128.66,128.54,128.61,10508.0,117.5957,117.7055,117.5957,117.6598,10508.0
2017-04-26 11:20:00,128.59,128.74,128.59,128.74,23846.0,117.6415,117.7787,117.6415,117.7787,23846.0
2017-04-26 11:30:00,128.72,128.82,128.71,128.79,14151.0,117.7604,117.8519,117.7512,117.8244,14151.0
2017-04-26 11:40:00,128.82,128.82,128.52,128.56,19737.0,117.8519,117.8519,117.5774,117.614,19737.0
2017-04-26 11:50:00,128.54,128.7,128.54,128.68,9050.0,117.5957,117.7421,117.5957,117.7238,9050.0
2017-04-26 12:00:00,128.69,128.76,128.63,128.65,13482.0,117.733,117.797,117.6781,117.6964,13482.0
2017-04-26 12:10:00,128.67,128.85,128.67,128.85,7929.0,117.7147,117.8793,117.7147,117.8793,7929.0
2017-04-26 12:20:00,128.86,128.93,128.83,128.9,13401.0,117.8885,117.9525,117.861,117.9251,13401.0
2017-04-26 12:30:00,128.89,128.89,128.77,128.83,12235.0,117.9159,117.9159,117.8061,117.861,12235.0
2017-04-26 12:40:00,128.83,128.89,128.78,128.79,7350.0,117.861,117.9159,117.8153,117.8244,7350.0
2017-04-26 12:50:00,128.77,129.0,128.77,128.98,5654.0,117.8061,118.0166,117.8061,117.9983,5654.0
2017-04-26 13:00:00,128.97,128.99,128.91,128.95,8310.0,117.9891,118.0074,117.9342,117.9708,8310.0
2017-04-26 13:10:00,128.94,128.96,128.91,128.91,9879.0,117.9617,117.98,117.9342,117.9342,9879.0
2017-04-26 13:20:00,128.92,128.94,128.84,128.87,8073.0,117.9434,117.9617,117.8702,117.8976,8073.0
2017-04-26 13:30:00,128.85,128.9,128.75,128.9,12973.0,117.8793,117.9251,117.7878,117.9251,12973.0
2017-04-26 13:40:00,128.88,128.97,128.67,128.68,26589.0,117.9068,117.9891,117.7147,117.7238,26589.0
2017-04-26 13:50:00,128.7,128.82,128.66,128.76,8508.0,117.7421,117.8519,117.7055,117.797,8508.0
2017-04-26 14:00:00,128.74,128.79,128.67,128.79,9930.0,117.7787,117.8244,117.7147,117.8244,9930.0
2017-04-26 14:10:00,128.79,128.9,128.74,128.84,8668.0,117.8244,117.9251,117.7787,117.8702,8668.0
2017-04-26 14:20:00,128.86,128.94,128.85,128.86,9837.0,117.8885,117.9617,117.8793,117.8885,9837.0
2017-04-26 14:30:00,128.85,128.91,128.77,128.79,10871.0,117.8793,117.9342,117.8061,117.8244,10871.0
2017-04-26 14:40:00,128.79,128.8,128.71,128.77,10267.0,117.8244,117.8336,117.7512,117.8061,10267.0
2017-04-26 14:50:00,128.77,128.84,128.76,128.79,10428.0,117.8061,117.8702,117.797,117.8244,10428.0
2017-04-26 15:00:00,128.79,128.89,128.77,128.87,12196.0,117.8244,117.9159,117.8061,117.8976,12196.0
2017-04-26 15:10:00,128.86,128.95,128.85,128.93,20668.0,117.8885,117.9708,117.8793,117.9525,20668.0
2017-04-26 15:20:00,128.94,128.94,128.88,128.91,21119.0,117.9617,117.9617,117.9068,117.9342,21119.0
2017-04-26 15:30:00,128.92,128.96,128.77,128.8,38584.0,117.9434,117.98,117.8061,117.8336,38584.0
2017-04-26 15:40:00,128.78,128.87,128.75,128.87,79770.0,117.8153,117.8976,117.7878,117.8976,79770.0
2017-04-26 15:50:00,128.87,128.9,128.78,128.79,132005.0,117.8976,117.9251,117.8153,117.8244,132005.0
2017-04-27 09:30:00,128.94,129.35,128.74,129.1,30169.0,117.9617,118.3368,117.7787,118.108,30169.0
2017-04-27 09:40:00,129.03,129.08,128.77,128.91,11985.0,118.044,118.0897,117.8061,117.9342,11985.0
2017-04-27 09:50:00,128.89,128.94,128.76,128.78,10003.0,117.9159,117.9617,117.797,117.8153,10003.0
2017-04-27 10:00:00,128.82,128.99,128.82,128.93,6415.0,117.8519,118.0074,117.8519,117.9525,6415.0
2017-04-27 10:10:00,128.93,129.13,128.91,129.08,20525.0,117.9525,118.1355,117.9342,118.0897,20525.0
2017-04-27 10:20:00,129.07,129.09,128.96,129.03,12700.0,118.0806,118.0989,117.98,118.044,12700.0
2017-04-27 10:30:00,129.04,129.2,129.04,129.19,6630.0,118.0532,118.1995,118.0532,118.1904,6630.0
2017-04-27 10:40:00,129.16,129.16,128.94,128.94,23055.0,118.1629,118.1629,117.9617,117.9617,23055.0
2017-04-27 10:50:00,128.91,128.97,128.74,128.87,19276.0,117.9342,117.9891,117.7787,117.8976,19276.0
2017-04-27 11:00:00,128.89,128.91,128.82,128.91,13050.0,117.9159,117.9342,117.8519,117.9342,13050.0
2017-04-27 11:10:00,128.9,129.05,128.85,129.05,19271.0,117.9251,118.0623,117.8793,118.0623,19271.0
2017-04-27 11:20:00,129.04,129.11,128.95,129.05,17355.0,118.0532,118.1172,117.9708,118.0623,17355.0
2017-04-27 11:30:00,129.05,129.12,128.88,128.92,11684.0,118.0623,118.1263,117.9068,117.9434,11684.0
2017-04-27 11:40:00,128.88,128.95,128.86,128.86,10190.0,117.9068,117.9708,117.8885,117.8885,10190.0
2017-04-27 11:50:00,128.88,129.01,128.84,128.99,13496.0,117.9068,118.0257,117.8702,118.0074,13496.0
2017-04-27 12:00:00,129.01,129.15,129.0,129.15,10531.0,118.0257,118.1538,118.0166,118.1538,10531.0
2017-04-27 12:10:00,129.15,129.19,129.13,129.16,7000.0,118.1538,118.1904,118.1355,118.1629,7000.0
2017-04-27 12:20:00,129.14,129.15,129.0,129.0,10907.0,118.1446,118.1538,118.0166,118.0166,10907.0
2017-04-27 12:30:00,129.0,129.02,128.96,128.99,16320.0,118.0166,118.0349,117.98,118.0074,16320.0
2017-04-27 12:40:00,128.99,129.02,128.96,128.96,12772.0,118.0074,118.0349,117.98,117.98,12772.0
2017-04-27 12:50:00,128.97,129.1,128.96,129.1,16294.0,117.9891,118.108,117.98,118.108,16294.0
2017-04-27 13:00:00,129.07,129.11,129.01,129.05,16722.0,118.0806,118.1172,118.0257,118.0623,16722.0
2017-04-27 13:10:00,129.05,129.08,129.02,129.05,9790.0,118.0623,118.0897,118.0349,118.0623,9790.0
2017-04-27 13:20:00,129.05,129.11,128.98,129.1,13602.0,118.0623,118.1172,117.9983,118.108,13602.0
2017-04-27 13:30:00,129.13,129.16,129.11,129.14,8966.0,118.1355,118.1629,118.1172,118.1446,8966.0
2017-04-27 13:40:00,129.14,129.18,129.12,129.15,22506.0,118.1446,118.1812,118.1263,118.1538,22506.0
2017-04-27 13:50:00,129.15,129.18,129.1,129.13,16310.0,118.1538,118.1812,118.108,118.1355,16310.0
2017-04-27 14:00:00,129.12,129.3,129.12,129.29,22437.0,118.1263,118.291,118.1263,118.2819,22437.0
2017-04-27 14:10:00,129.3,129.39,129.27,129.29,16593.0,118.291,118.3734,118.2636,118.2819,16593.0
2017-04-27 14:20:00,129.31,129.39,129.29,129.36,23763.0,118.3002,118.3734,118.2819,118.3459,23763.0
2017-04-27 14:30:00,129.38,129.38,129.32,129.35,17656.0,118.3642,118.3642,118.3093,118.3368,17656.0
2017-04-27 14:40:00,129.35,129.36,129.32,129.35,9485.0,118.3368,118.3459,118.3093,118.3368,9485.0
2017-04-27 14:50:00,129.35,129.38,129.29,129.38,14035.0,118.3368,118.3642,118.2819,118.3642,14035.0
2017-04-27 15:00:00,129.36,129.36,129.15,129.19,16441.0,118.3459,118.3459,118.1538,118.1904,16441.0
2017-04-27 15:10:00,129.18,129.32,129.16,129.26,26168.0,118.1812,118.3093,118.1629,118.2544,26168.0
2017-04-27 15:20:00,129.25,129.34,129.24,129.33,19316.0,118.2453,118.3276,118.2361,118.3185,19316.0
2017-04-27 15:30:00,129.33,129.39,129.29,129.3,29298.0,118.3185,118.3734,118.2819,118.291,29298.0
2017-04-27 15:40:00,129.3,129.37,129.29,129.31,49613.0,118.291,118.3551,118.2819,118.3002,49613.0
2017-04-27 15:50:00,129.3,129.44,129.29,129.38,92196.0,118.291,118.4191,118.2819,118.3642,92196.0
2017-04-28 09:30:00,129.21,129.49,128.98,128.98,24731.0,118.2087,118.4648,117.9983,117.9983,24731.0
2017-04-28 09:40:00,129.03,129.2,129.01,129.2,17934.0,118.044,118.1995,118.0257,118.1995,17934.0
2017-04-28 09:50:00,129.25,129.34,129.18,129.34,16250.0,118.2453,118.3276,118.1812,118.3276,16250.0
2017-04-28 10:00:00,129.38,129.38,129.12,129.22,20251.0,118.3642,118.3642,118.1263,118.2178,20251.0
2017-04-28 10:10:00,129.22,129.33,129.2,129.23,14589.0,118.2178,118.3185,118.1995,118.227,14589.0
2017-04-28 10:20:00,129.24,129.25,129.01,129.08,12072.0,118.2361,118.2453,118.0257,118.0897,12072.0
2017-04-28 10:30:00,129.08,129.11,129.0,129.07,17499.0,118.0897,118.1172,118.0166,118.0806,17499.0
2017-04-28 10:40:00,129.06,129.11,129.04,129.05,15403.0,118.0714,118.1172,118.0532,118.0623,15403.0
2017-04-28 10:50:00,129.05,129.14,129.05,129.07,15983.0,118.0623,118.1446,118.0623,118.0806,15983.0
2017-04-28 11:00:00,129.08,129.1,128.94,128.94,15595.0,118.0897,118.108,117.9617,117.9617,15595.0
2017-04-28 11:10:00,128.94,129.08,128.93,129.04,14746.0,117.9617,118.0897,117.9525,118.0532,14746.0
2017-04-28 11:20:00,129.04,129.23,129.04,129.21,13723.0,118.0532,118.227,118.0532,118.2087,13723.0
2017-04-28 11:30:00,129.2,129.21,129.06,129.1,21290.0,118.1995,118.2087,118.0714,118.108,21290.0
2017-04-28 11:40:00,129.1,129.18,129.09,129.17,9316.0,118.108,118.1812,118.0989,118.1721,9316.0
2017-04-28 11:50:00,129.19,129.19,129.05,129.05,10200.0,118.1904,118.1904,118.0623,118.0623,10200.0
2017-04-28 12:00:00,129.06,129.12,129.04,129.1,10281.0,118.0714,118.1263,118.0532,118.108,10281.0
2017-04-28 12:10:00,129.11,129.12,129.08,129.08,15208.0,118.1172,118.1263,118.0897,118.0897,15208.0
2017-04-28 12:20:00,129.07,129.14,129.05,129.11,11078.0,118.0806,118.1446,118.0623,118.1172,11078.0
2017-04-28 12:30:00,129.12,129.15,129.06,129.06,14498.0,118.1263,118.1538,118.0714,118.0714,14498.0
2017-04-28 12:40:00,129.05,129.08,129.02,129.06,12917.0,118.0623,118.0897,118.0349,118.0714,12917.0
2017-04-28 12:50:00,129.06,129.08,128.98,129.06,11835.0,118.0714,118.0897,117.9983,118.0714,11835.0
2017-04-28 13:00:00,129.05,129.13,129.04,129.08,17242.0,118.0623,118.1355,118.0532,118.0897,17242.0
2017-04-28 13:10:00,129.08,129.13,129.04,129.05,16257.0,118.0897,118.1355,118.0532,118.0623,16257.0
2017-04-28 13:20:00,129.06,129.14,129.05,129.14,9727.0,118.0714,118.1446,118.0623,118.1446,9727.0
2017-04-28 13:30:00,129.13,129.21,129.08,129.16,28608.0,118.1355,118.2087,118.0897,118.1629,28608.0
2017-04-28 13:40:00,129.16,129.16,128.96,129.0,12514.0,118.1629,118.1629,117.98,118.0166,12514.0
2017-04-28 13:50:00,129.0,129.01,128.95,128.99,12860.0,118.0166,118.0257,117.9708,118.0074,12860.0
2017-04-28 14:00:00,128.99,129.07,128.95,129.06,18087.0,118.0074,118.0806,117.9708,118.0714,18087.0
2017-04-28 14:10:00,129.06,129.15,129.04,129.15,11779.0,118.0714,118.1538,118.0532,118.1538,11779.0
2017-04-28 14:20:00,129.16,129.21,129.11,129.13,18700.0,118.1629,118.2087,118.1172,118.1355,18700.0
2017-04-28 14:30:00,129.14,129.15,129.11,129.15,16491.0,118.1446,118.1538,118.1172,118.1538,16491.0
2017-04-28 14:40:00,129.15,129.16,129.09,129.09,16183.0,118.1538,118.1629,118.0989,118.0989,16183.0
2017-04-28 14:50:00,129.1,129.17,128.99,129.0,23421.0,118.108,118.1721,118.0074,118.0166,23421.0
2017-04-28 15:00:00,129.01,129.13,128.99,129.12,14748.0,118.0257,118.1355,118.0074,118.1263,14748.0
2017-04-28 15:10:00,129.13,129.18,129.1,129.17,17871.0,118.1355,118.1812,118.108,118.1721,17871.0
2017-04-28 15:20:00,129.18,129.22,129.17,129.2,21935.0,118.1812,118.2178,118.1721,118.1995,21935.0
2017-04-28 15:30:00,129.21,129.25,129.11,129.11,39569.0,118.2087,118.2453,118.1172,118.1172,39569.0
2017-04-28 15:40:00,129.1,129.15,129.05,129.07,40521.0,118.108,118.1538,118.0623,118.0806,40521.0
2017-04-28 15:50:00,129.07,129.23,129.01,129.07,128514.0,118.0806,118.227,118.0257,118.0806,128514.0
2017-05-01 09:30:00,128.69,129.13,128.42,128.9,57263.0,117.733,118.1355,117.4859,117.9251,57263.0
2017-05-01 09:40:00,128.89,129.04,128.77,128.99,11457.0,117.9159,118.0532,117.8061,118.0074,11457.0
2017-05-01 09:50:00,128.98,129.2,128.84,129.2,21138.0,117.9983,118.1995,117.8702,118.1995,21138.0
2017-05-01 10:00:00,129.16,129.17,128.78,128.79,16302.0,118.1629,118.1721,117.8153,117.8244,16302.0
2017-05-01 10:10:00,128.79,128.86,128.76,128.82,19516.0,117.8244,117.8885,117.797,117.8519,19516.0
2017-05-01 10:20:00,128.81,128.83,128.76,128.77,16711.0,117.8427,117.861,117.797,117.8061,16711.0
2017-05-01 10:30:00,128.78,129.22,128.78,129.22,10326.0,117.8153,118.2178,117.8153,118.2178,10326.0
2017-05-01 10:40:00,129.21,129.35,129.15,129.3,36892.0,118.2087,118.3368,118.1538,118.291,36892.0
2017-05-01 10:50:00,129.3,129.48,129.27,129.47,12767.0,118.291,118.4557,118.2636,118.4465,12767.0
2017-05-01 11:00:00,129.44,129.56,129.3,129.56,13590.0,118.4191,118.5289,118.291,118.5289,13590.0
2017-05-01 11:10:00,129.52,129.68,129.49,129.64,21465.0,118.4923,118.6387,118.4648,118.6021,21465.0
2017-05-01 11:20:00,129.62,129.62,129.53,129.57,9903.0,118.5838,118.5838,118.5014,118.538,9903.0
2017-05-01 11:30:00,129.6,129.85,129.58,129.64,29145.0,118.5655,118.7942,118.5472,118.6021,29145.0
2017-05-01 11:40:00,129.61,129.72,129.59,129.69,10490.0,118.5746,118.6753,118.5563,118.6478,10490.0
2017-05-01 11:50:00,129.7,129.73,129.62,129.66,11600.0,118.657,118.6844,118.5838,118.6204,11600.0
2017-05-01 12:00:00,129.65,129.7,129.55,129.66,12903.0,118.6112,118.657,118.5197,118.6204,12903.0
2017-05-01 12:10:00,129.66,129.68,129.56,129.56,10520.0,118.6204,118.6387,118.5289,118.5289,10520.0
2017-05-01 12:20:00,129.56,129.56,129.39,129.46,23947.0,118.5289,118.5289,118.3734,118.4374,23947.0
2017-05-01 12:30:00,129.51,129.51,129.41,129.48,7769.0,118.4831,118.4831,118.3916,118.4557,7769.0
2017-05-01 12:40:00,129.48,129.52,129.4,129.4,10341.0,118.4557,118.4923,118.3825,118.3825,10341.0
2017-05-01 12:50:00,129.4,129.44,129.12,129.39,11936.0,118.3825,118.4191,118.1263,118.3734,11936.0
2017-05-01 13:00:00,129.38,129.4,129.28,129.3,9189.0,118.3642,118.3825,118.2727,118.291,9189.0
2017-05-01 13:10:00,129.3,129.48,129.29,129.4,14255.0,118.291,118.4557,118.2819,118.3825,14255.0
2017-05-01 13:20:00,129.42,129.48,129.38,129.42,9542.0,118.4008,118.4557,118.3642,118.4008,9542.0
2017-05-01 13:30:00,129.44,129.5,129.32,129.35,31103.0,118.4191,118.474,118.3093,118.3368,31103.0
2017-05-01 13:40:00,129.37,129.44,129.22,129.4,26358.0,118.3551,118.4191,118.2178,118.3825,26358.0
2017-05-01 13:50:00,129.44,129.53,129.31,129.36,15756.0,118.4191,118.5014,118.3002,118.3459,15756.0
2017-05-01 14:00:00,129.36,129.51,129.36,129.51,18909.0,118.3459,118.4831,118.3459,118.4831,18909.0
2017-05-01 14:10:00,129.51,129.67,129.48,129.64,28212.0,118.4831,118.6295,118.4557,118.6021,28212.0
2017-05-01 14:20:00,129.61,129.65,129.55,129.55,26790.0,118.5746,118.6112,118.5197,118.5197,26790.0
2017-05-01 14:30:00,129.54,129.64,129.52,129.58,28031.0,118.5106,118.6021,118.4923,118.5472,28031.0
2017-05-01 14:40:00,129.58,129.61,129.44,129.47,29815.0,118.5472,118.5746,118.4191,118.4465,29815.0
2017-05-01 14:50:00,129.46,129.6,129.46,129.51,25945.0,118.4374,118.5655,118.4374,118.4831,25945.0
2017-05-01 15:00:00,129.5,129.53,129.4,129.45,30285.0,118.474,118.5014,118.3825,118.4282,30285.0
2017-05-01 15:10:00,129.45,129.57,129.45,129.46,36184.0,118.4282,118.538,118.4282,118.4374,36184.0
2017-05-01 15:20:00,129.45,129.46,129.31,129.33,36010.0,118.4282,118.4374,118.3002,118.3185,36010.0
2017-05-01 15:30:00,129.33,129.39,129.29,129.32,53503.0,118.3185,118.3734,118.2819,118.3093,53503.0
2017-05-01 15:40:00,129.32,129.36,129.3,129.33,59949.0,118.3093,118.3459,118.291,118.3185,59949.0
2017-05-01 15:50:00,129.33,129.37,129.22,129.28,116958.0,118.3185,118.3551,118.2178,118.2727,116958.0
2017-05-02 09:30:00,125.92,127.34,125.16,126.72,97644.0,115.1988,116.4979,114.5035,115.9307,97644.0
2017-05-02 09:40:00,126.75,127.09,126.18,127.07,112897.0,115.9581,116.2692,115.4367,116.2509,112897.0
2017-05-02 09:50:00,127.09,127.17,126.51,126.89,96013.0,116.2692,116.3424,115.7386,116.0862,96013.0
2017-05-02 10:00:00,126.89,127.92,126.86,127.87,52304.0,116.0862,117.0285,116.0588,116.9828,52304.0
2017-05-02 10:10:00,127.89,128.02,127.49,127.65,36547.0,117.0011,117.12,116.6351,116.7815,36547.0
2017-05-02 10:20:00,127.66,127.74,127.38,127.39,17371.0,116.7906,116.8638,116.5345,116.5436,17371.0
2017-05-02 10:30:00,127.4,127.46,126.8,126.9,41347.0,116.5528,116.6077,116.0039,116.0954,41347.0
2017-05-02 10:40:00,126.89,126.94,126.48,126.6,42848.0,116.0862,116.132,115.7111,115.8209,42848.0
2017-05-02 10:50:00,126.58,126.6,126.19,126.31,36172.0,115.8026,115.8209,115.4458,115.5556,36172.0
2017-05-02 11:00:00,126.3,126.51,126.22,126.26,24121.0,115.5464,115.7386,115.4733,115.5098,24121.0
2017-05-02 11:10:00,126.25,126.51,126.25,126.5,28528.0,115.5007,115.7386,115.5007,115.7294,28528.0
2017-05-02 11:20:00,126.5,126.55,126.39,126.49,23240.0,115.7294,115.7752,115.6288,115.7203,23240.0
2017-05-02 11:30:00,126.49,126.9,126.46,126.84,27539.0,115.7203,116.0954,115.6928,116.0405,27539.0
2017-05-02 11:40:00,126.81,126.81,126.6,126.6,15282.0,116.013,116.013,115.8209,115.8209,15282.0
2017-05-02 11:50:00,126.57,126.65,126.47,126.58,19171.0,115.7935,115.8666,115.702,115.8026,19171.0
2017-05-02 12:00:00,126.58,126.94,126.58,126.94,18890.0,115.8026,116.132,115.8026,116.132,18890.0
2017-05-02 12:10:00,126.95,127.17,126.91,127.13,22007.0,116.1411,116.3424,116.1045,116.3058,22007.0
2017-05-02 12:20:00,127.12,127.13,126.97,127.0,17189.0,116.2966,116.3058,116.1594,116.1868,17189.0
2017-05-02 12:30:00,126.99,127.04,126.87,126.94,15312.0,116.1777,116.2234,116.0679,116.132,15312.0
2017-05-02 12:40:00,126.93,126.97,126.79,126.84,12444.0,116.1228,116.1594,115.9947,116.0405,12444.0
2017-05-02 12:50:00,126.83,126.85,126.7,126.85,14668.0,116.0313,116.0496,115.9124,116.0496,14668.0
2017-05-02 13:00:00,126.85,126.93,126.78,126.82,15178.0,116.0496,116.1228,115.9856,116.0222,15178.0
2017-05-02 13:10:00,126.85,126.85,126.66,126.7,20706.0,116.0496,116.0496,115.8758,115.9124,20706.0
2017-05-02 13:20:00,126.71,126.71,126.36,126.36,30847.0,115.9215,115.9215,115.6013,115.6013,30847.0
2017-05-02 13:30:00,126.38,126.43,125.94,126.07,46755.0,115.6196,115.6654,115.2171,115.336,46755.0
2017-05-02 13:40:00,126.06,126.07,125.62,125.62,49459.0,115.3269,115.336,114.9243,114.9243,49459.0
2017-05-02 13:50:00,125.63,126.11,125.62,125.96,43829.0,114.9335,115.3726,114.9243,115.2354,43829.0
2017-05-02 14:00:00,125.95,125.97,125.7,125.8,58273.0,115.2262,115.2445,114.9975,115.089,58273.0
2017-05-02 14:10:00,125.81,126.06,125.79,126.01,53803.0,115.0982,115.3269,115.0799,115.2811,53803.0
2017-05-02 14:20:00,126.03,126.03,125.58,125.67,66157.0,115.2994,115.2994,114.8877,114.9701,66157.0
2017-05-02 14:30:00,125.68,125.77,125.64,125.68,58812.0,114.9792,115.0616,114.9426,114.9792,58812.0
2017-05-02 14:40:00,125.67,125.77,125.52,125.69,67870.0,114.9701,115.0616,114.8329,114.9884,67870.0
2017-05-02 14:50:00,125.71,125.73,125.46,125.65,55486.0,115.0067,115.025,114.778,114.9518,55486.0
2017-05-02 15:00:00,125.67,125.97,125.66,125.87,48247.0,114.9701,115.2445,114.9609,115.1531,48247.0
2017-05-02 15:10:00,125.88,125.9,125.58,125.73,83207.0,115.1622,115.1805,114.8877,115.025,83207.0
2017-05-02 15:20:00,125.73,125.92,125.36,125.59,87948.0,115.025,115.1988,114.6865,114.8969,87948.0
2017-05-02 15:30:00,125.6,125.77,125.52,125.72,77086.0,114.906,115.0616,114.8329,115.0158,77086.0
2017-05-02 15:40:00,125.72,125.75,125.42,125.42,103593.0,115.0158,115.0433,114.7414,114.7414,103593.0
2017-05-02 15:50:00,125.41,125.53,125.05,125.26,287492.0,114.7322,114.842,114.4029,114.595,287492.0
2017-05-03 09:30:00,125.5,125.89,125.43,125.77,41467.0,114.8146,115.1714,114.7505,115.0616,41467.0
2017-05-03 09:40:00,125.69,125.93,125.69,125.93,32144.0,114.9884,115.2079,114.9884,115.2079,32144.0
2017-05-03 09:50:00,125.93,126.01,125.8,125.97,23654.0,115.2079,115.2811,115.089,115.2445,23654.0
2017-05-03 10:00:00,125.91,125.97,125.74,125.74,19740.0,115.1896,115.2445,115.0341,115.0341,19740.0
2017-05-03 10:10:00,125.71,125.93,125.71,125.74,18472.0,115.0067,115.2079,115.0067,115.0341,18472.0
2017-05-03 10:20:00,125.75,125.92,125.72,125.85,19592.0,115.0433,115.1988,115.0158,115.1348,19592.0
2017-05-03 10:30:00,125.83,125.84,125.66,125.72,15713.0,115.1165,115.1256,114.9609,115.0158,15713.0
2017-05-03 10:40:00,125.7,125.7,125.3,125.37,33182.0,114.9975,114.9975,114.6316,114.6956,33182.0
2017-05-03 10:50:00,125.36,125.54,125.32,125.49,50596.0,114.6865,114.8512,114.6499,114.8054,50596.0
2017-05-03 11:00:00,125.49,125.67,125.48,125.67,16925.0,114.8054,114.9701,114.7963,114.9701,16925.0
2017-05-03 11:10:00,125.62,125.79,125.62,125.79,15390.0,114.9243,115.0799,114.9243,115.0799,15390.0
2017-05-03 11:20:00,125.79,125.86,125.78,125.83,15909.0,115.0799,115.1439,115.0707,115.1165,15909.0
2017-05-03 11:30:00,125.81,125.88,125.7,125.72,21451.0,115.0982,115.1622,114.9975,115.0158,21451.0
2017-05-03 11:40:00,125.73,125.82,125.66,125.73,17621.0,115.025,115.1073,114.9609,115.025,17621.0
2017-05-03 11:50:00,125.71,125.92,125.71,125.91,13658.0,115.0067,115.1988,115.0067,115.1896,13658.0
2017-05-03 12:00:00,125.91,125.97,125.81,125.84,25100.0,115.1896,115.2445,115.0982,115.1256,25100.0
2017-05-03 12:10:00,125.82,125.87,125.8,125.81,13982.0,115.1073,115.1531,115.089,115.0982,13982.0
2017-05-03 12:20:00,125.81,125.84,125.6,125.64,12318.0,115.0982,115.1256,114.906,114.9426,12318.0
2017-05-03 12:30:00,125.61,125.77,125.61,125.74,12780.0,114.9152,115.0616,114.9152,115.0341,12780.0
2017-05-03 12:40:00,125.76,125.77,125.71,125.76,10542.0,115.0524,115.0616,115.0067,115.0524,10542.0
2017-05-03 12:50:00,125.76,125.89,125.73,125.85,14231.0,115.0524,115.1714,115.025,115.1348,14231.0
2017-05-03 13:00:00,125.87,125.89,125.74,125.74,13297.0,115.1531,115.1714,115.0341,115.0341,13297.0
2017-05-03 13:10:00,125.73,125.74,125.58,125.63,11602.0,115.025,115.0341,114.8877,114.9335,11602.0
2017-05-03 13:20:00,125.6,125.65,125.56,125.64,9001.0,114.906,114.9518,114.8694,114.9426,9001.0
2017-05-03 13:30:00,125.6,125.67,125.57,125.65,10651.0,114.906,114.9701,114.8786,114.9518,10651.0
2017-05-03 13:40:00,125.65,125.66,125.62,125.65,9108.0,114.9518,114.9609,114.9243,114.9518,9108.0
2017-05-03 13:50:00,125.63,125.86,125.63,125.86,15135.0,114.9335,115.1439,114.9335,115.1439,15135.0
2017-05-03 14:00:00,125.86,125.86,125.68,125.68,20518.0,115.1439,115.1439,114.9792,114.9792,20518.0
2017-05-03 14:10:00,125.67,125.67,125.49,125.54,22936.0,114.9701,114.9701,114.8054,114.8512,22936.0
2017-05-03 14:20:00,125.52,125.59,125.47,125.57,24415.0,114.8329,114.8969,114.7871,114.8786,24415.0
2017-05-03 14:30:00,125.58,125.7,125.54,125.69,16811.0,114.8877,114.9975,114.8512,114.9884,16811.0
2017-05-03 14:40:00,125.7,125.8,125.65,125.72,19532.0,114.9975,115.089,114.9518,115.0158,19532.0
2017-05-03 14:50:00,125.73,125.75,125.69,125.72,18641.0,115.025,115.0433,114.9884,115.0158,18641.0
2017-05-03 15:00:00,125.72,125.76,125.64,125.73,29563.0,115.0158,115.0524,114.9426,115.025,29563.0
2017-05-03 15:10:00,125.73,125.78,125.62,125.62,25969.0,115.025,115.0707,114.9243,114.9243,25969.0
2017-05-03 15:20:00,125.63,125.63,125.47,125.58,36655.0,114.9335,114.9335,114.7871,114.8877,36655.0
2017-05-03 15:30:00,125.58,125.67,125.58,125.6,39713.0,114.8877,114.9701,114.8877,114.906,39713.0
2017-05-03 15:40:00,125.6,125.78,125.55,125.77,50349.0,114.906,115.0707,114.8603,115.0616,50349.0
2017-05-03 15:50:00,125.76,125.79,125.53,125.53,92864.0,115.0524,115.0799,114.842,114.842,92864.0
2017-05-04 09:30:00,125.57,125.99,125.4,125.67,35778.0,114.8786,115.2628,114.7231,114.9701,35778.0
2017-05-04 09:40:00,125.69,125.87,125.63,125.76,11304.0,114.9884,115.1531,114.9335,115.0524,11304.0
2017-05-04 09:50:00,125.82,125.82,125.66,125.71,15835.0,115.1073,115.1073,114.9609,115.0067,15835.0
2017-05-04 10:00:00,125.7,125.74,125.61,125.68,17733.0,114.9975,115.0341,114.9152,114.9792,17733.0
2017-05-04 10:10:00,125.69,125.92,125.65,125.92,20470.0,114.9884,115.1988,114.9518,115.1988,20470.0
2017-05-04 10:20:00,125.93,126.08,125.9,126.07,23924.0,115.2079,115.3452,115.1805,115.336,23924.0
2017-05-04 10:30:00,126.06,126.07,125.8,125.94,64487.0,115.3269,115.336,115.089,115.2171,64487.0
2017-05-04 10:40:00,125.95,126.05,125.9,125.91,16539.0,115.2262,115.3177,115.1805,115.1896,16539.0
2017-05-04 10:50:00,125.89,125.9,125.44,125.62,29511.0,115.1714,115.1805,114.7597,114.9243,29511.0
2017-05-04 11:00:00,125.62,125.62,125.47,125.59,6553.0,114.9243,114.9243,114.7871,114.8969,6553.0
2017-05-04 11:10:00,125.57,125.57,125.36,125.41,12932.0,114.8786,114.8786,114.6865,114.7322,12932.0
2017-05-04 11:20:00,125.4,125.43,125.27,125.27,16157.0,114.7231,114.7505,114.6041,114.6041,16157.0
2017-05-04 11:30:00,125.28,125.41,125.28,125.36,11460.0,114.6133,114.7322,114.6133,114.6865,11460.0
2017-05-04 11:40:00,125.37,125.47,125.36,125.47,10099.0,114.6956,114.7871,114.6865,114.7871,10099.0
2017-05-04 11:50:00,125.47,125.48,125.22,125.27,12747.0,114.7871,114.7963,114.5584,114.6041,12747.0
2017-05-04 12:00:00,125.28,125.28,125.14,125.17,10567.0,114.6133,114.6133,114.4852,114.5127,10567.0
2017-05-04 12:10:00,125.19,125.19,125.07,125.09,12949.0,114.531,114.531,114.4212,114.4395,12949.0
2017-05-04 12:20:00,125.11,125.28,125.09,125.25,10807.0,114.4578,114.6133,114.4395,114.5858,10807.0
2017-05-04 12:30:00,125.27,125.38,125.24,125.38,9558.0,114.6041,114.7048,114.5767,114.7048,9558.0
2017-05-04 12:40:00,125.38,125.58,125.38,125.58,13121.0,114.7048,114.8877,114.7048,114.8877,13121.0
2017-05-04 12:50:00,125.6,125.74,125.58,125.71,11357.0,114.906,115.0341,114.8877,115.0067,11357.0
2017-05-04 13:00:00,125.7,125.74,125.7,125.72,11005.0,114.9975,115.0341,114.9975,115.0158,11005.0
2017-05-04 13:10:00,125.72,125.83,125.72,125.83,13115.0,115.0158,115.1165,115.0158,115.1165,13115.0
2017-05-04 13:20:00,125.84,125.86,125.76,125.76,9198.0,115.1256,115.1439,115.0524,115.0524,9198.0
2017-05-04 13:30:00,125.78,125.85,125.73,125.84,11024.0,115.0707,115.1348,115.025,115.1256,11024.0
2017-05-04 13:40:00,125.84,126.07,125.83,126.06,19962.0,115.1256,115.336,115.1165,115.3269,19962.0
2017-05-04 13:50:00,126.06,126.06,126.0,126.02,13852.0,115.3269,115.3269,115.272,115.2903,13852.0
2017-05-04 14:00:00,126.02,126.14,126.01,126.09,21330.0,115.2903,115.4001,115.2811,115.3543,21330.0
2017-05-04 14:10:00,126.09,126.22,126.02,126.07,28821.0,115.3543,115.4733,115.2903,115.336,28821.0
2017-05-04 14:20:00,126.04,126.04,125.89,126.01,12138.0,115.3086,115.3086,115.1714,115.2811,12138.0
2017-05-04 14:30:00,125.99,126.07,125.92,126.01,11733.0,115.2628,115.336,115.1988,115.2811,11733.0
2017-05-04 14:40:00,126.01,126.08,125.97,126.08,14239.0,115.2811,115.3452,115.2445,115.3452,14239.0
2017-05-04 14:50:00,126.09,126.1,125.92,125.95,19622.0,115.3543,115.3635,115.1988,115.2262,19622.0
2017-05-04 15:00:00,125.95,126.09,125.9,126.06,25744.0,115.2262,115.3543,115.1805,115.3269,25744.0
2017-05-04 15:10:00,126.05,126.09,126.01,126.02,18918.0,115.3177,115.3543,115.2811,115.2903,18918.0
2017-05-04 15:20:00,126.02,126.05,125.95,126.03,28933.0,115.2903,115.3177,115.2262,115.2994,28933.0
2017-05-04 15:30:00,126.03,126.15,126.03,126.15,26551.0,115.2994,115.4092,115.2994,115.4092,26551.0
2017-05-04 15:40:00,126.15,126.24,126.11,126.15,30929.0,115.4092,115.4916,115.3726,115.4092,30929.0
2017-05-04 15:50:00,126.17,126.26,126.16,126.22,53884.0,115.4275,115.5098,115.4184,115.4733,53884.0
2017-05-05 09:30:00,126.18,126.76,126.18,126.6,17789.0,115.4367,115.9673,115.4367,115.8209,17789.0
2017-05-05 09:40:00,126.52,126.62,126.37,126.5,7400.0,115.7477,115.8392,115.6105,115.7294,7400.0
2017-05-05 09:50:00,126.39,126.44,126.13,126.27,9538.0,115.6288,115.6745,115.3909,115.519,9538.0
2017-05-05 10:00:00,126.26,126.46,126.11,126.39,16684.0,115.5098,115.6928,115.3726,115.6288,16684.0
2017-05-05 10:10:00,126.39,126.41,126.22,126.33,8869.0,115.6288,115.6471,115.4733,115.5739,8869.0
2017-05-05 10:20:00,126.3,126.3,126.15,126.26,7558.0,115.5464,115.5464,115.4092,115.5098,7558.0
2017-05-05 10:30:00,126.24,126.36,126.16,126.24,9694.0,115.4916,115.6013,115.4184,115.4916,9694.0
2017-05-05 10:40:00,126.25,126.35,126.21,126.33,8896.0,115.5007,115.5922,115.4641,115.5739,8896.0
2017-05-05 10:50:00,126.35,126.47,126.22,126.25,20575.0,115.5922,115.702,115.4733,115.5007,20575.0
2017-05-05 11:00:00,126.24,126.29,126.2,126.22,14481.0,115.4916,115.5373,115.455,115.4733,14481.0
2017-05-05 11:10:00,126.23,126.3,126.23,126.25,16815.0,115.4824,115.5464,115.4824,115.5007,16815.0
2017-05-05 11:20:00,126.25,126.26,126.12,126.14,11781.0,115.5007,115.5098,115.3818,115.4001,11781.0
2017-05-05 11:30:00,126.16,126.32,126.09,126.3,12580.0,115.4184,115.5647,115.3543,115.5464,12580.0
2017-05-05 11:40:00,126.31,126.42,126.3,126.39,11802.0,115.5556,115.6562,115.5464,115.6288,11802.0
2017-05-05 11:50:00,126.4,126.4,126.3,126.35,17434.0,115.6379,115.6379,115.5464,115.5922,17434.0
2017-05-05 12:00:00,126.37,126.39,126.3,126.32,14848.0,115.6105,115.6288,115.5464,115.5647,14848.0
2017-05-05 12:10:00,126.3,126.34,126.27,126.27,11452.0,115.5464,115.583,115.519,115.519,11452.0
2017-05-05 12:20:00,126.28,126.29,126.14,126.15,7378.0,115.5281,115.5373,115.4001,115.4092,7378.0
2017-05-05 12:30:00,126.13,126.15,126.05,126.12,7331.0,115.3909,115.4092,115.3177,115.3818,7331.0
2017-05-05 12:40:00,126.11,126.26,126.11,126.25,9722.0,115.3726,115.5098,115.3726,115.5007,9722.0
2017-05-05 12:50:00,126.26,126.26,126.18,126.22,9186.0,115.5098,115.5098,115.4367,115.4733,9186.0
2017-05-05 13:00:00,126.21,126.25,126.18,126.2,9712.0,115.4641,115.5007,115.4367,115.455,9712.0
2017-05-05 13:10:00,126.17,126.17,126.09,126.13,6810.0,115.4275,115.4275,115.3543,115.3909,6810.0
2017-05-05 13:20:00,126.12,126.21,126.12,126.18,8804.0,115.3818,115.4641,115.3818,115.4367,8804.0
2017-05-05 13:30:00,126.19,126.2,126.14,126.15,9605.0,115.4458,115.455,115.4001,115.4092,9605.0
2017-05-05 13:40:00,126.16,126.28,126.13,126.25,6576.0,115.4184,115.5281,115.3909,115.5007,6576.0
2017-05-05 13:50:00,126.26,126.33,126.25,126.26,10309.0,115.5098,115.5739,115.5007,115.5098,10309.0
2017-05-05 14:00:00,126.26,126.34,126.23,126.26,10911.0,115.5098,115.583,115.4824,115.5098,10911.0
2017-05-05 14:10:00,126.28,126.34,126.24,126.33,15776.0,115.5281,115.583,115.4916,115.5739,15776.0
2017-05-05 14:20:00,126.33,126.35,126.25,126.26,12278.0,115.5739,115.5922,115.5007,115.5098,12278.0
2017-05-05 14:30:00,126.26,126.31,126.25,126.27,9413.0,115.5098,115.5556,115.5007,115.519,9413.0
2017-05-05 14:40:00,126.25,126.38,126.25,126.35,18741.0,115.5007,115.6196,115.5007,115.5922,18741.0
2017-05-05 14:50:00,126.33,126.36,126.27,126.32,13456.0,115.5739,115.6013,115.519,115.5647,13456.0
2017-05-05 15:00:00,126.32,126.37,126.24,126.32,18548.0,115.5647,115.6105,115.4916,115.5647,18548.0
2017-05-05 15:10:00,126.32,126.41,126.29,126.41,14947.0,115.5647,115.6471,115.5373,115.6471,14947.0
2017-05-05 15:20:00,126.41,126.47,126.35,126.44,23429.0,115.6471,115.702,115.5922,115.6745,23429.0
2017-05-05 15:30:00,126.45,126.46,126.4,126.41,22151.0,115.6837,115.6928,115.6379,115.6471,22151.0
2017-05-05 15:40:00,126.42,126.47,126.37,126.42,36520.0,115.6562,115.702,115.6105,115.6562,36520.0
2017-05-05 15:50:00,126.42,126.52,126.36,126.46,56117.0,115.6562,115.7477,115.6013,115.6928,56117.0
2017-05-08 09:30:00,126.55,127.33,126.55,126.9,31829.0,115.7752,116.4887,115.7752,116.0954,31829.0
2017-05-08 09:40:00,126.94,127.11,126.62,126.62,18381.0,116.132,116.2875,115.8392,115.8392,18381.0
2017-05-08 09:50:00,126.56,126.65,126.36,126.44,9357.0,115.7843,115.8666,115.6013,115.6745,9357.0
2017-05-08 10:00:00,126.41,126.6,126.41,126.45,16003.0,115.6471,115.8209,115.6471,115.6837,16003.0
2017-05-08 10:10:00,126.42,126.42,126.18,126.32,19570.0,115.6562,115.6562,115.4367,115.5647,19570.0
2017-05-08 10:20:00,126.33,126.55,126.22,126.44,11608.0,115.5739,115.7752,115.4733,115.6745,11608.0
2017-05-08 10:30:00,126.45,126.59,126.36,126.57,25412.0,115.6837,115.8118,115.6013,115.7935,25412.0
2017-05-08 10:40:00,126.57,126.59,126.38,126.38,13501.0,115.7935,115.8118,115.6196,115.6196,13501.0
2017-05-08 10:50:00,126.38,126.42,126.17,126.18,11526.0,115.6196,115.6562,115.4275,115.4367,11526.0
2017-05-08 11:00:00,126.16,126.26,126.08,126.23,8904.0,115.4184,115.5098,115.3452,115.4824,8904.0
2017-05-08 11:10:00,126.22,126.25,126.15,126.23,8312.0,115.4733,115.5007,115.4092,115.4824,8312.0
2017-05-08 11:20:00,126.21,126.21,125.98,126.06,12540.0,115.4641,115.4641,115.2537,115.3269,12540.0
2017-05-08 11:30:00,126.09,126.3,126.06,126.3,11885.0,115.3543,115.5464,115.3269,115.5464,11885.0
2017-05-08 11:40:00,126.29,126.29,126.01,126.02,13107.0,115.5373,115.5373,115.2811,115.2903,13107.0
2017-05-08 11:50:00,126.04,126.07,125.91,125.97,12632.0,115.3086,115.336,115.1896,115.2445,12632.0
2017-05-08 12:00:00,125.99,126.0,125.89,125.97,9047.0,115.2628,115.272,115.1714,115.2445,9047.0
2017-05-08 12:10:00,125.98,126.07,125.95,125.96,7596.0,115.2537,115.336,115.2262,115.2354,7596.0
2017-05-08 12:20:00,125.99,126.01,125.93,125.99,7388.0,115.2628,115.2811,115.2079,115.2628,7388.0
2017-05-08 12:30:00,125.99,126.03,125.91,126.03,8004.0,115.2628,115.2994,115.1896,115.2994,8004.0
2017-05-08 12:40:00,126.02,126.14,126.0,126.14,7848.0,115.2903,115.4001,115.272,115.4001,7848.0
2017-05-08 12:50:00,126.14,126.15,126.07,126.07,8679.0,115.4001,115.4092,115.336,115.336,8679.0
2017-05-08 13:00:00,126.08,126.14,126.04,126.12,8236.0,115.3452,115.4001,115.3086,115.3818,8236.0
2017-05-08 13:10:00,126.11,126.13,126.02,126.06,9476.0,115.3726,115.3909,115.2903,115.3269,9476.0
2017-05-08 13:20:00,126.07,126.14,126.02,126.14,10357.0,115.336,115.4001,115.2903,115.4001,10357.0
2017-05-08 13:30:00,126.14,126.18,126.05,126.18,11077.0,115.4001,115.4367,115.3177,115.4367,11077.0
2017-05-08 13:40:00,126.17,126.17,126.0,126.01,9770.0,115.4275,115.4275,115.272,115.2811,9770.0
2017-05-08 13:50:00,126.02,126.08,126.01,126.06,11116.0,115.2903,115.3452,115.2811,115.3269,11116.0
2017-05-08 14:00:00,126.06,126.07,126.0,126.02,13066.0,115.3269,115.336,115.272,115.2903,13066.0
2017-05-08 14:10:00,126.02,126.04,125.93,125.96,9351.0,115.2903,115.3086,115.2079,115.2354,9351.0
2017-05-08 14:20:00,125.96,125.98,125.91,125.93,8897.0,115.2354,115.2537,115.1896,115.2079,8897.0
2017-05-08 14:30:00,125.91,126.0,125.9,125.97,12186.0,115.1896,115.272,115.1805,115.2445,12186.0
2017-05-08 14:40:00,125.99,125.99,125.93,125.93,9210.0,115.2628,115.2628,115.2079,115.2079,9210.0
2017-05-08 14:50:00,125.91,125.92,125.87,125.88,7627.0,115.1896,115.1988,115.1531,115.1622,7627.0
2017-05-08 15:00:00,125.89,125.89,125.82,125.86,17358.0,115.1714,115.1714,115.1073,115.1439,17358.0
2017-05-08 15:10:00,125.86,125.9,125.83,125.83,17400.0,115.1439,115.1805,115.1165,115.1165,17400.0
2017-05-08 15:20:00,125.84,125.87,125.81,125.85,18297.0,115.1256,115.1531,115.0982,115.1348,18297.0
2017-05-08 15:30:00,125.86,125.87,125.79,125.82,24480.0,115.1439,115.1531,115.0799,115.1073,24480.0
2017-05-08 15:40:00,125.81,125.83,125.78,125.78,31261.0,115.0982,115.1165,115.0707,115.0707,31261.0
2017-05-08 15:50:00,125.79,125.94,125.79,125.91,57145.0,115.0799,115.2171,115.0799,115.1896,57145.0
2017-05-09 09:30:00,125.95,126.35,125.77,125.84,19025.0,115.2262,115.5922,115.0616,115.1256,19025.0
2017-05-09 09:40:00,125.85,125.85,125.45,125.53,11445.0,115.1348,115.1348,114.7688,114.842,11445.0
2017-05-09 09:50:00,125.53,125.57,125.45,125.45,11754.0,114.842,114.8786,114.7688,114.7688,11754.0
2017-05-09 10:00:00,125.44,125.46,125.25,125.34,14922.0,114.7597,114.778,114.5858,114.6682,14922.0
2017-05-09 10:10:00,125.31,125.46,125.25,125.34,18610.0,114.6407,114.778,114.5858,114.6682,18610.0
2017-05-09 10:20:00,125.34,125.38,125.24,125.26,15056.0,114.6682,114.7048,114.5767,114.595,15056.0
2017-05-09 10:30:00,125.25,125.25,125.07,125.21,25754.0,114.5858,114.5858,114.4212,114.5492,25754.0
2017-05-09 10:40:00,125.24,125.28,125.07,125.1,37019.0,114.5767,114.6133,114.4212,114.4486,37019.0
2017-05-09 10:50:00,125.1,125.19,125.04,125.13,12509.0,114.4486,114.531,114.3937,114.4761,12509.0
2017-05-09 11:00:00,125.13,125.3,125.09,125.26,13854.0,114.4761,114.6316,114.4395,114.595,13854.0
2017-05-09 11:10:00,125.26,125.27,125.16,125.22,12084.0,114.595,114.6041,114.5035,114.5584,12084.0
2017-05-09 11:20:00,125.22,125.31,125.22,125.3,10448.0,114.5584,114.6407,114.5584,114.6316,10448.0
2017-05-09 11:30:00,125.3,125.43,125.23,125.41,8429.0,114.6316,114.7505,114.5675,114.7322,8429.0
2017-05-09 11:40:00,125.4,125.52,125.4,125.52,10497.0,114.7231,114.8329,114.7231,114.8329,10497.0
2017-05-09 11:50:00,125.52,125.57,125.46,125.57,7405.0,114.8329,114.8786,114.778,114.8786,7405.0
2017-05-09 12:00:00,125.57,125.57,125.42,125.42,7138.0,114.8786,114.8786,114.7414,114.7414,7138.0
2017-05-09 12:10:00,125.42,125.45,125.35,125.41,8436.0,114.7414,114.7688,114.6773,114.7322,8436.0
2017-05-09 12:20:00,125.41,125.46,125.33,125.44,10264.0,114.7322,114.778,114.659,114.7597,10264.0
2017-05-09 12:30:00,125.44,125.49,125.39,125.48,12204.0,114.7597,114.8054,114.7139,114.7963,12204.0
2017-05-09 12:40:00,125.49,125.49,125.46,125.46,8623.0,114.8054,114.8054,114.778,114.778,8623.0
2017-05-09 12:50:00,125.46,125.52,125.44,125.48,11497.0,114.778,114.8329,114.7597,114.7963,11497.0
2017-05-09 13:00:00,125.48,125.67,125.48,125.67,8914.0,114.7963,114.9701,114.7963,114.9701,8914.0
2017-05-09 13:10:00,125.67,125.68,125.63,125.63,12612.0,114.9701,114.9792,114.9335,114.9335,12612.0
2017-05-09 13:20:00,125.64,125.65,125.46,125.54,13707.0,114.9426,114.9518,114.778,114.8512,13707.0
2017-05-09 13:30:00,125.54,125.71,125.54,125.68,14471.0,114.8512,115.0067,114.8512,114.9792,14471.0
2017-05-09 13:40:00,125.67,125.86,125.65,125.78,13051.0,114.9701,115.1439,114.9518,115.0707,13051.0
2017-05-09 13:50:00,125.78,125.88,125.78,125.87,9625.0,115.0707,115.1622,115.0707,115.1531,9625.0
2017-05-09 14:00:00,125.88,125.91,125.75,125.78,13225.0,115.1622,115.1896,115.0433,115.0707,13225.0
2017-05-09 14:10:00,125.78,125.78,125.66,125.69,11246.0,115.0707,115.0707,114.9609,114.9884,11246.0
2017-05-09 14:20:00,125.69,125.72,125.63,125.63,8361.0,114.9884,115.0158,114.9335,114.9335,8361.0
2017-05-09 14:30:00,125.63,125.7,125.63,125.68,8359.0,114.9335,114.9975,114.9335,114.9792,8359.0
2017-05-09 14:40:00,125.67,125.92,125.67,125.91,22488.0,114.9701,115.1988,114.9701,115.1896,22488.0
2017-05-09 14:50:00,125.9,125.9,125.82,125.82,7432.0,115.1805,115.1805,115.1073,115.1073,7432.0
2017-05-09 15:00:00,125.83,125.92,125.81,125.92,11468.0,115.1165,115.1988,115.0982,115.1988,11468.0
2017-05-09 15:10:00,125.93,125.93,125.79,125.83,10986.0,115.2079,115.2079,115.0799,115.1165,10986.0
2017-05-09 15:20:00,125.82,125.84,125.79,125.83,16605.0,115.1073,115.1256,115.0799,115.1165,16605.0
2017-05-09 15:30:00,125.82,125.83,125.61,125.67,27385.0,115.1073,115.1165,114.9152,114.9701,27385.0
2017-05-09 15:40:00,125.66,125.66,125.51,125.62,33343.0,114.9609,114.9609,114.8237,114.9243,33343.0
2017-05-09 15:50:00,125.62,125.68,125.53,125.63,49897.0,114.9243,114.9792,114.842,114.9335,49897.0
2017-05-10 09:30:00,125.5,126.9,125.5,126.55,72033.0,114.8146,116.0954,114.8146,115.7752,72033.0
2017-05-10 09:40:00,126.6,126.71,126.52,126.59,23929.0,115.8209,115.9215,115.7477,115.8118,23929.0
2017-05-10 09:50:00,126.52,126.55,126.2,126.46,16514.0,115.7477,115.7752,115.455,115.6928,16514.0
2017-05-10 10:00:00,126.47,126.51,126.12,126.43,31179.0,115.702,115.7386,115.3818,115.6654,31179.0
2017-05-10 10:10:00,126.43,126.46,126.07,126.26,24244.0,115.6654,115.6928,115.336,115.5098,24244.0
2017-05-10 10:20:00,126.24,126.43,126.16,126.19,22689.0,115.4916,115.6654,115.4184,115.4458,22689.0
2017-05-10 10:30:00,126.21,126.27,126.05,126.09,13400.0,115.4641,115.519,115.3177,115.3543,13400.0
2017-05-10 10:40:00,126.09,126.27,126.06,126.21,21152.0,115.3543,115.519,115.3269,115.4641,21152.0
2017-05-10 10:50:00,126.24,126.51,126.24,126.4,22286.0,115.4916,115.7386,115.4916,115.6379,22286.0
2017-05-10 11:00:00,126.39,126.4,126.23,126.29,15525.0,115.6288,115.6379,115.4824,115.5373,15525.0
2017-05-10 11:10:00,126.28,126.3,126.15,126.27,9284.0,115.5281,115.5464,115.4092,115.519,9284.0
2017-05-10 11:20:00,126.25,126.38,126.2,126.29,14384.0,115.5007,115.6196,115.455,115.5373,14384.0
2017-05-10 11:30:00,126.25,126.33,126.23,126.25,8790.0,115.5007,115.5739,115.4824,115.5007,8790.0
2017-05-10 11:40:00,126.23,126.3,126.13,126.17,18918.0,115.4824,115.5464,115.3909,115.4275,18918.0
2017-05-10 11:50:00,126.2,126.32,126.2,126.25,12497.0,115.455,115.5647,115.455,115.5007,12497.0
2017-05-10 12:00:00,126.24,126.47,126.22,126.42,22667.0,115.4916,115.702,115.4733,115.6562,22667.0
2017-05-10 12:10:00,126.41,126.52,126.41,126.45,9000.0,115.6471,115.7477,115.6471,115.6837,9000.0
2017-05-10 12:20:00,126.45,126.46,126.37,126.42,8748.0,115.6837,115.6928,115.6105,115.6562,8748.0
2017-05-10 12:30:00,126.44,126.51,126.41,126.5,9265.0,115.6745,115.7386,115.6471,115.7294,9265.0
2017-05-10 12:40:00,126.5,126.5,126.33,126.44,9259.0,115.7294,115.7294,115.5739,115.6745,9259.0
2017-05-10 12:50:00,126.41,126.82,126.36,126.78,33186.0,115.6471,116.0222,115.6013,115.9856,33186.0
2017-05-10 13:00:00,126.76,126.79,126.56,126.56,16664.0,115.9673,115.9947,115.7843,115.7843,16664.0
2017-05-10 13:10:00,126.57,126.65,126.5,126.59,12838.0,115.7935,115.8666,115.7294,115.8118,12838.0
2017-05-10 13:20:00,126.58,126.71,126.53,126.7,14183.0,115.8026,115.9215,115.7569,115.9124,14183.0
2017-05-10 13:30:00,126.7,126.73,126.51,126.52,14108.0,115.9124,115.9398,115.7386,115.7477,14108.0
2017-05-10 13:40:00,126.51,126.56,126.44,126.53,13215.0,115.7386,115.7843,115.6745,115.7569,13215.0
2017-05-10 13:50:00,126.51,126.58,126.45,126.54,12911.0,115.7386,115.8026,115.6837,115.766,12911.0
2017-05-10 14:00:00,126.54,126.57,126.47,126.57,6407.0,115.766,115.7935,115.702,115.7935,6407.0
2017-05-10 14:10:00,126.59,126.63,126.53,126.59,19550.0,115.8118,115.8483,115.7569,115.8118,19550.0
2017-05-10 14:20:00,126.59,126.63,126.53,126.57,14161.0,115.8118,115.8483,115.7569,115.7935,14161.0
2017-05-10 14:30:00,126.59,126.71,126.59,126.67,13166.0,115.8118,115.9215,115.8118,115.8849,13166.0
2017-05-10 14:40:00,126.68,126.72,126.62,126.69,8466.0,115.8941,115.9307,115.8392,115.9032,8466.0
2017-05-10 14:50:00,126.71,126.71,126.63,126.66,10821.0,115.9215,115.9215,115.8483,115.8758,10821.0
2017-05-10 15:00:00,126.66,126.78,126.65,126.74,15196.0,115.8758,115.9856,115.8666,115.949,15196.0
2017-05-10 15:10:00,126.73,126.75,126.66,126.69,10327.0,115.9398,115.9581,115.8758,115.9032,10327.0
2017-05-10 15:20:00,126.68,126.72,126.66,126.66,19846.0,115.8941,115.9307,115.8758,115.8758,19846.0
2017-05-10 15:30:00,126.67,126.77,126.64,126.76,24547.0,115.8849,115.9764,115.8575,115.9673,24547.0
2017-05-10 15:40:00,126.75,126.86,126.75,126.79,38712.0,115.9581,116.0588,115.9581,115.9947,38712.0
2017-05-10 15:50:00,126.78,126.82,126.66,126.67,63226.0,115.9856,116.0222,115.8758,115.8849,63226.0
2017-05-11 09:30:00,126.67,126.96,126.46,126.46,26863.0,115.8849,116.1502,115.6928,115.6928,26863.0
2017-05-11 09:40:00,126.49,126.52,125.99,126.0,20478.0,115.7203,115.7477,115.2628,115.272,20478.0
2017-05-11 09:50:00,126.0,126.24,125.97,126.24,23071.0,115.272,115.4916,115.2445,115.4916,23071.0
2017-05-11 10:00:00,126.24,126.4,126.19,126.35,21428.0,115.4916,115.6379,115.4458,115.5922,21428.0
2017-05-11 10:10:00,126.33,126.37,126.24,126.27,33523.0,115.5739,115.6105,115.4916,115.519,33523.0
2017-05-11 10:20:00,126.24,126.3,126.05,126.06,26524.0,115.4916,115.5464,115.3177,115.3269,26524.0
2017-05-11 10:30:00,126.03,126.38,125.97,126.34,20924.0,115.2994,115.6196,115.2445,115.583,20924.0
2017-05-11 10:40:00,126.34,126.45,126.27,126.33,16936.0,115.583,115.6837,115.519,115.5739,16936.0
2017-05-11 10:50:00,126.33,126.36,126.23,126.36,22254.0,115.5739,115.6013,115.4824,115.6013,22254.0
2017-05-11 11:00:00,126.35,126.4,126.28,126.31,12034.0,115.5922,115.6379,115.5281,115.5556,12034.0
2017-05-11 11:10:00,126.33,126.36,126.29,126.3,12120.0,115.5739,115.6013,115.5373,115.5464,12120.0
2017-05-11 11:20:00,126.28,126.36,126.27,126.3,20015.0,115.5281,115.6013,115.519,115.5464,20015.0
2017-05-11 11:30:00,126.3,126.34,126.28,126.3,19294.0,115.5464,115.583,115.5281,115.5464,19294.0
2017-05-11 11:40:00,126.3,126.33,126.16,126.29,16184.0,115.5464,115.5739,115.4184,115.5373,16184.0
2017-05-11 11:50:00,126.28,126.28,126.18,126.22,13539.0,115.5281,115.5281,115.4367,115.4733,13539.0
2017-05-11 12:00:00,126.22,126.27,126.18,126.24,12396.0,115.4733,115.519,115.4367,115.4916,12396.0
2017-05-11 12:10:00,126.24,126.51,126.2,126.48,7125.0,115.4916,115.7386,115.455,115.7111,7125.0
2017-05-11 12:20:00,126.47,126.48,126.39,126.43,5124.0,115.702,115.7111,115.6288,115.6654,5124.0
2017-05-11 12:30:00,126.43,126.46,126.35,126.35,7360.0,115.6654,115.6928,115.5922,115.5922,7360.0
2017-05-11 12:40:00,126.34,126.4,126.34,126.37,4303.0,115.583,115.6379,115.583,115.6105,4303.0
2017-05-11 12:50:00,126.37,126.37,126.3,126.36,5214.0,115.6105,115.6105,115.5464,115.6013,5214.0
2017-05-11 13:00:00,126.36,126.38,126.32,126.35,6103.0,115.6013,115.6196,115.5647,115.5922,6103.0
2017-05-11 13:10:00,126.36,126.44,126.33,126.42,5800.0,115.6013,115.6745,115.5739,115.6562,5800.0
2017-05-11 13:20:00,126.42,126.42,126.35,126.35,7315.0,115.6562,115.6562,115.5922,115.5922,7315.0
2017-05-11 13:30:00,126.37,126.43,126.37,126.41,8876.0,115.6105,115.6654,115.6105,115.6471,8876.0
2017-05-11 13:40:00,126.41,126.47,126.36,126.38,6957.0,115.6471,115.702,115.6013,115.6196,6957.0
2017-05-11 13:50:00,126.35,126.44,126.35,126.43,5061.0,115.5922,115.6745,115.5922,115.6654,5061.0
2017-05-11 14:00:00,126.43,126.48,126.32,126.41,12352.0,115.6654,115.7111,115.5647,115.6471,12352.0
2017-05-11 14:10:00,126.4,126.72,126.39,126.68,12601.0,115.6379,115.9307,115.6288,115.8941,12601.0
2017-05-11 14:20:00,126.66,126.75,126.66,126.7,12685.0,115.8758,115.9581,115.8758,115.9124,12685.0
2017-05-11 14:30:00,126.69,126.71,126.54,126.58,6695.0,115.9032,115.9215,115.766,115.8026,6695.0
2017-05-11 14:40:00,126.58,126.79,126.56,126.76,17980.0,115.8026,115.9947,115.7843,115.9673,17980.0
2017-05-11 14:50:00,126.74,126.76,126.63,126.68,18361.0,115.949,115.9673,115.8483,115.8941,18361.0
2017-05-11 15:00:00,126.66,126.76,126.66,126.71,14745.0,115.8758,115.9673,115.8758,115.9215,14745.0
2017-05-11 15:10:00,126.7,126.82,126.68,126.82,13585.0,115.9124,116.0222,115.8941,116.0222,13585.0
2017-05-11 15:20:00,126.83,126.86,126.78,126.86,14643.0,116.0313,116.0588,115.9856,116.0588,14643.0
2017-05-11 15:30:00,126.85,126.85,126.74,126.8,25967.0,116.0496,116.0496,115.949,116.0039,25967.0
2017-05-11 15:40:00,126.8,126.88,126.73,126.83,34067.0,116.0039,116.0771,115.9398,116.0313,34067.0
2017-05-11 15:50:00,126.84,126.84,126.7,126.74,52277.0,116.0405,116.0405,115.9124,115.949,52277.0
2017-05-12 09:30:00,126.63,126.97,126.5,126.86,39220.0,115.8483,116.1594,115.7294,116.0588,39220.0
2017-05-12 09:40:00,126.87,126.99,126.84,126.88,13642.0,116.0679,116.1777,116.0405,116.0771,13642.0
2017-05-12 09:50:00,126.9,126.9,126.72,126.74,11709.0,116.0954,116.0954,115.9307,115.949,11709.0
2017-05-12 10:00:00,126.73,126.84,126.68,126.78,25451.0,115.9398,116.0405,115.8941,115.9856,25451.0
2017-05-12 10:10:00,126.82,126.87,126.63,126.63,11987.0,116.0222,116.0679,115.8483,115.8483,11987.0
2017-05-12 10:20:00,126.66,126.85,126.6,126.69,35179.0,115.8758,116.0496,115.8209,115.9032,35179.0
2017-05-12 10:30:00,126.69,126.69,126.55,126.67,12345.0,115.9032,115.9032,115.7752,115.8849,12345.0
2017-05-12 10:40:00,126.65,126.86,126.65,126.83,13944.0,115.8666,116.0588,115.8666,116.0313,13944.0
2017-05-12 10:50:00,126.83,126.95,126.83,126.95,11331.0,116.0313,116.1411,116.0313,116.1411,11331.0
2017-05-12 11:00:00,126.95,127.06,126.93,127.06,18739.0,116.1411,116.2417,116.1228,116.2417,18739.0
2017-05-12 11:10:00,127.07,127.31,127.03,127.3,24374.0,116.2509,116.4704,116.2143,116.4613,24374.0
2017-05-12 11:20:00,127.28,127.39,127.24,127.28,20333.0,116.443,116.5436,116.4064,116.443,20333.0
2017-05-12 11:30:00,127.3,127.31,127.14,127.14,8676.0,116.4613,116.4704,116.3149,116.3149,8676.0
2017-05-12 11:40:00,127.14,127.14,126.97,126.97,21091.0,116.3149,116.3149,116.1594,116.1594,21091.0
2017-05-12 11:50:00,126.98,126.99,126.89,126.93,9070.0,116.1685,116.1777,116.0862,116.1228,9070.0
2017-05-12 12:00:00,126.93,127.0,126.89,126.92,6632.0,116.1228,116.1868,116.0862,116.1137,6632.0
2017-05-12 12:10:00,126.94,126.98,126.93,126.94,4970.0,116.132,116.1685,116.1228,116.132,4970.0
2017-05-12 12:20:00,126.92,126.95,126.88,126.93,11036.0,116.1137,116.1411,116.0771,116.1228,11036.0
2017-05-12 12:30:00,126.92,126.96,126.89,126.94,28080.0,116.1137,116.1502,116.0862,116.132,28080.0
2017-05-12 12:40:00,126.94,126.99,126.94,126.96,5381.0,116.132,116.1777,116.132,116.1502,5381.0
2017-05-12 12:50:00,126.94,126.94,126.89,126.93,7692.0,116.132,116.132,116.0862,116.1228,7692.0
2017-05-12 13:00:00,126.92,126.94,126.88,126.88,7650.0,116.1137,116.132,116.0771,116.0771,7650.0
2017-05-12 13:10:00,126.89,126.99,126.88,126.98,13212.0,116.0862,116.1777,116.0771,116.1685,13212.0
2017-05-12 13:20:00,126.97,127.01,126.91,126.91,10779.0,116.1594,116.196,116.1045,116.1045,10779.0
2017-05-12 13:30:00,126.89,126.93,126.83,126.83,6679.0,116.0862,116.1228,116.0313,116.0313,6679.0
2017-05-12 13:40:00,126.83,126.88,126.82,126.84,7755.0,116.0313,116.0771,116.0222,116.0405,7755.0
2017-05-12 13:50:00,126.86,126.92,126.84,126.91,12330.0,116.0588,116.1137,116.0405,116.1045,12330.0
2017-05-12 14:00:00,126.91,126.91,126.79,126.8,8816.0,116.1045,116.1045,115.9947,116.0039,8816.0
2017-05-12 14:10:00,126.79,126.84,126.75,126.79,12639.0,115.9947,116.0405,115.9581,115.9947,12639.0
2017-05-12 14:20:00,126.75,126.76,126.67,126.68,10488.0,115.9581,115.9673,115.8849,115.8941,10488.0
2017-05-12 14:30:00,126.67,126.69,126.65,126.67,15528.0,115.8849,115.9032,115.8666,115.8849,15528.0
2017-05-12 14:40:00,126.67,126.7,126.63,126.66,16693.0,115.8849,115.9124,115.8483,115.8758,16693.0
2017-05-12 14:50:00,126.67,126.69,126.61,126.66,11728.0,115.8849,115.9032,115.83,115.8758,11728.0
2017-05-12 15:00:00,126.67,126.71,126.55,126.55,12299.0,115.8849,115.9215,115.7752,115.7752,12299.0
2017-05-12 15:10:00,126.57,126.59,126.51,126.56,17987.0,115.7935,115.8118,115.7386,115.7843,17987.0
2017-05-12 15:20:00,126.58,126.58,126.49,126.49,14147.0,115.8026,115.8026,115.7203,115.7203,14147.0
2017-05-12 15:30:00,126.5,126.54,126.45,126.54,17435.0,115.7294,115.766,115.6837,115.766,17435.0
2017-05-12 15:40:00,126.54,126.74,126.47,126.48,34646.0,115.766,115.949,115.702,115.7111,34646.0
2017-05-12 15:50:00,126.49,126.58,126.47,126.51,58755.0,115.7203,115.8026,115.702,115.7386,58755.0
2017-05-15 09:30:00,126.51,127.48,126.51,127.39,24325.0,115.7386,116.626,115.7386,116.5436,24325.0
2017-05-15 09:40:00,127.44,127.71,127.37,127.68,18032.0,116.5894,116.8364,116.5253,116.8089,18032.0
2017-05-15 09:50:00,127.72,127.86,127.67,127.67,14063.0,116.8455,116.9736,116.7998,116.7998,14063.0
2017-05-15 10:00:00,127.69,127.85,127.68,127.76,12187.0,116.8181,116.9645,116.8089,116.8821,12187.0
2017-05-15 10:10:00,127.76,127.89,127.75,127.89,9918.0,116.8821,117.0011,116.873,117.0011,9918.0
2017-05-15 10:20:00,127.87,127.89,127.73,127.84,7166.0,116.9828,117.0011,116.8547,116.9553,7166.0
2017-05-15 10:30:00,127.85,127.87,127.67,127.75,10853.0,116.9645,116.9828,116.7998,116.873,10853.0
2017-05-15 10:40:00,127.76,127.79,127.7,127.73,10795.0,116.8821,116.9096,116.8272,116.8547,10795.0
2017-05-15 10:50:00,127.75,128.04,127.75,127.98,22678.0,116.873,117.1383,116.873,117.0834,22678.0
2017-05-15 11:00:00,127.99,128.03,127.82,127.87,12140.0,117.0926,117.1291,116.937,116.9828,12140.0
2017-05-15 11:10:00,127.89,128.42,127.89,128.24,40762.0,117.0011,117.4859,117.0011,117.3213,40762.0
2017-05-15 11:20:00,128.24,128.24,128.04,128.09,16184.0,117.3213,117.3213,117.1383,117.184,16184.0
2017-05-15 11:30:00,128.09,128.19,128.03,128.17,12061.0,117.184,117.2755,117.1291,117.2572,12061.0
2017-05-15 11:40:00,128.16,128.2,128.12,128.12,9530.0,117.2481,117.2847,117.2115,117.2115,9530.0
2017-05-15 11:50:00,128.12,128.13,127.99,128.04,24895.0,117.2115,117.2206,117.0926,117.1383,24895.0
2017-05-15 12:00:00,128.04,128.05,127.95,127.98,8081.0,117.1383,117.1474,117.056,117.0834,8081.0
2017-05-15 12:10:00,127.97,127.97,127.84,127.86,6646.0,117.0743,117.0743,116.9553,116.9736,6646.0
2017-05-15 12:20:00,127.86,127.9,127.86,127.9,4233.0,116.9736,117.0102,116.9736,117.0102,4233.0
2017-05-15 12:30:00,127.9,127.9,127.83,127.83,3501.0,117.0102,117.0102,116.9462,116.9462,3501.0
2017-05-15 12:40:00,127.86,127.87,127.73,127.74,6867.0,116.9736,116.9828,116.8547,116.8638,6867.0
2017-05-15 12:50:00,127.77,127.78,127.69,127.72,3386.0,116.8913,116.9004,116.8181,116.8455,3386.0
2017-05-15 13:00:00,127.7,127.72,127.64,127.64,4744.0,116.8272,116.8455,116.7724,116.7724,4744.0
2017-05-15 13:10:00,127.64,127.7,127.64,127.69,5973.0,116.7724,116.8272,116.7724,116.8181,5973.0
2017-05-15 13:20:00,127.69,127.72,127.68,127.7,4680.0,116.8181,116.8455,116.8089,116.8272,4680.0
2017-05-15 13:30:00,127.71,127.74,127.71,127.72,4043.0,116.8364,116.8638,116.8364,116.8455,4043.0
2017-05-15 13:40:00,127.71,127.71,127.64,127.67,5507.0,116.8364,116.8364,116.7724,116.7998,5507.0
2017-05-15 13:50:00,127.68,127.7,127.63,127.65,4823.0,116.8089,116.8272,116.7632,116.7815,4823.0
2017-05-15 14:00:00,127.65,127.67,127.58,127.58,9214.0,116.7815,116.7998,116.7175,116.7175,9214.0
2017-05-15 14:10:00,127.58,127.61,127.52,127.59,8643.0,116.7175,116.7449,116.6626,116.7266,8643.0
2017-05-15 14:20:00,127.56,127.61,127.47,127.51,9779.0,116.6992,116.7449,116.6168,116.6534,9779.0
2017-05-15 14:30:00,127.48,127.68,127.45,127.63,19779.0,116.626,116.8089,116.5985,116.7632,19779.0
2017-05-15 14:40:00,127.65,127.73,127.65,127.73,6976.0,116.7815,116.8547,116.7815,116.8547,6976.0
2017-05-15 14:50:00,127.7,127.71,127.64,127.64,13140.0,116.8272,116.8364,116.7724,116.7724,13140.0
2017-05-15 15:00:00,127.64,127.65,127.56,127.57,10732.0,116.7724,116.7815,116.6992,116.7083,10732.0
2017-05-15 15:10:00,127.57,127.58,127.34,127.35,25981.0,116.7083,116.7175,116.4979,116.507,25981.0
2017-05-15 15:20:00,127.36,127.42,127.35,127.36,24333.0,116.5162,116.5711,116.507,116.5162,24333.0
2017-05-15 15:30:00,127.36,127.4,127.23,127.26,26480.0,116.5162,116.5528,116.3973,116.4247,26480.0
2017-05-15 15:40:00,127.27,127.36,127.27,127.32,26101.0,116.4339,116.5162,116.4339,116.4796,26101.0
2017-05-15 15:50:00,127.33,127.38,127.25,127.27,39577.0,116.4887,116.5345,116.4156,116.4339,39577.0
2017-05-16 09:30:00,127.15,127.85,127.15,127.6,24855.0,116.3241,116.9645,116.3241,116.7358,24855.0
2017-05-16 09:40:00,127.64,127.82,127.56,127.8,11148.0,116.7724,116.937,116.6992,116.9187,11148.0
2017-05-16 09:50:00,127.84,127.84,127.72,127.79,11405.0,116.9553,116.9553,116.8455,116.9096,11405.0
2017-05-16 10:00:00,127.79,127.82,127.71,127.79,10252.0,116.9096,116.937,116.8364,116.9096,10252.0
2017-05-16 10:10:00,127.77,127.82,127.68,127.76,10279.0,116.8913,116.937,116.8089,116.8821,10279.0
2017-05-16 10:20:00,127.76,127.8,127.36,127.48,9869.0,116.8821,116.9187,116.5162,116.626,9869.0
2017-05-16 10:30:00,127.48,127.71,127.45,127.67,12110.0,116.626,116.8364,116.5985,116.7998,12110.0
2017-05-16 10:40:00,127.65,127.65,127.43,127.6,7876.0,116.7815,116.7815,116.5802,116.7358,7876.0
2017-05-16 10:50:00,127.6,127.63,127.53,127.59,6320.0,116.7358,116.7632,116.6717,116.7266,6320.0
2017-05-16 11:00:00,127.6,127.61,127.43,127.52,19823.0,116.7358,116.7449,116.5802,116.6626,19823.0
2017-05-16 11:10:00,127.48,127.52,127.25,127.27,18308.0,116.626,116.6626,116.4156,116.4339,18308.0
2017-05-16 11:20:00,127.28,127.4,127.25,127.32,25768.0,116.443,116.5528,116.4156,116.4796,25768.0
2017-05-16 11:30:00,127.31,127.35,127.2,127.31,8647.0,116.4704,116.507,116.3698,116.4704,8647.0
2017-05-16 11:40:00,127.3,127.31,127.22,127.29,9095.0,116.4613,116.4704,116.3881,116.4522,9095.0
2017-05-16 11:50:00,127.27,127.57,127.27,127.52,14524.0,116.4339,116.7083,116.4339,116.6626,14524.0
2017-05-16 12:00:00,127.55,127.69,127.43,127.69,12632.0,116.69,116.8181,116.5802,116.8181,12632.0
2017-05-16 12:10:00,127.69,127.96,127.67,127.81,16466.0,116.8181,117.0651,116.7998,116.9279,16466.0
2017-05-16 12:20:00,127.81,127.84,127.72,127.8,10562.0,116.9279,116.9553,116.8455,116.9187,10562.0
2017-05-16 12:30:00,127.79,127.81,127.64,127.76,15840.0,116.9096,116.9279,116.7724,116.8821,15840.0
2017-05-16 12:40:00,127.76,127.86,127.7,127.83,13519.0,116.8821,116.9736,116.8272,116.9462,13519.0
2017-05-16 12:50:00,127.82,127.94,127.77,127.79,12970.0,116.937,117.0468,116.8913,116.9096,12970.0
2017-05-16 13:00:00,127.78,127.93,127.75,127.93,17001.0,116.9004,117.0377,116.873,117.0377,17001.0
2017-05-16 13:10:00,127.93,128.05,127.9,128.03,15992.0,117.0377,117.1474,117.0102,117.1291,15992.0
2017-05-16 13:20:00,128.0,128.08,127.97,128.0,13947.0,117.1017,117.1749,117.0743,117.1017,13947.0
2017-05-16 13:30:00,128.0,128.0,127.95,127.96,17952.0,117.1017,117.1017,117.056,117.0651,17952.0
2017-05-16 13:40:00,127.95,127.97,127.87,127.87,8662.0,117.056,117.0743,116.9828,116.9828,8662.0
2017-05-16 13:50:00,127.85,127.89,127.79,127.87,9520.0,116.9645,117.0011,116.9096,116.9828,9520.0
2017-05-16 14:00:00,127.87,127.91,127.84,127.86,6403.0,116.9828,117.0194,116.9553,116.9736,6403.0
2017-05-16 14:10:00,127.86,127.91,127.75,127.81,10970.0,116.9736,117.0194,116.873,116.9279,10970.0
2017-05-16 14:20:00,127.81,127.91,127.8,127.85,15318.0,116.9279,117.0194,116.9187,116.9645,15318.0
2017-05-16 14:30:00,127.85,127.94,127.84,127.91,10733.0,116.9645,117.0468,116.9553,117.0194,10733.0
2017-05-16 14:40:00,127.89,127.89,127.76,127.76,9510.0,117.0011,117.0011,116.8821,116.8821,9510.0
2017-05-16 14:50:00,127.75,127.83,127.72,127.72,8674.0,116.873,116.9462,116.8455,116.8455,8674.0
2017-05-16 15:00:00,127.7,127.75,127.69,127.71,14712.0,116.8272,116.873,116.8181,116.8364,14712.0
2017-05-16 15:10:00,127.7,127.71,127.59,127.61,16679.0,116.8272,116.8364,116.7266,116.7449,16679.0
2017-05-16 15:20:00,127.62,127.63,127.55,127.58,20711.0,116.7541,116.7632,116.69,116.7175,20711.0
2017-05-16 15:30:00,127.57,127.59,127.48,127.55,23747.0,116.7083,116.7266,116.626,116.69,23747.0
2017-05-16 15:40:00,127.55,127.55,127.43,127.44,29638.0,116.69,116.69,116.5802,116.5894,29638.0
2017-05-16 15:50:00,127.44,127.45,127.36,127.38,55311.0,116.5894,116.5985,116.5162,116.5345,55311.0
2017-05-17 09:30:00,126.67,127.17,126.67,126.67,22134.0,115.8849,116.3424,115.8849,115.8849,22134.0
2017-05-17 09:40:00,126.77,126.79,126.23,126.64,23820.0,115.9764,115.9947,115.4824,115.8575,23820.0
2017-05-17 09:50:00,126.62,127.0,126.61,126.98,17106.0,115.8392,116.1868,115.83,116.1685,17106.0
2017-05-17 10:00:00,126.98,126.98,126.79,126.85,20336.0,116.1685,116.1685,115.9947,116.0496,20336.0
2017-05-17 10:10:00,126.87,126.9,126.74,126.8,19000.0,116.0679,116.0954,115.949,116.0039,19000.0
2017-05-17 10:20:00,126.79,126.86,126.48,126.5,18084.0,115.9947,116.0588,115.7111,115.7294,18084.0
2017-05-17 10:30:00,126.48,126.58,126.47,126.49,12474.0,115.7111,115.8026,115.702,115.7203,12474.0
2017-05-17 10:40:00,126.54,126.77,126.47,126.62,12874.0,115.766,115.9764,115.702,115.8392,12874.0
2017-05-17 10:50:00,126.64,126.64,126.36,126.41,8800.0,115.8575,115.8575,115.6013,115.6471,8800.0
2017-05-17 11:00:00,126.44,126.49,126.4,126.47,9526.0,115.6745,115.7203,115.6379,115.702,9526.0
2017-05-17 11:10:00,126.45,126.75,126.43,126.62,11528.0,115.6837,115.9581,115.6654,115.8392,11528.0
2017-05-17 11:20:00,126.64,126.68,126.57,126.64,7585.0,115.8575,115.8941,115.7935,115.8575,7585.0
2017-05-17 11:30:00,126.62,126.63,126.43,126.55,14953.0,115.8392,115.8483,115.6654,115.7752,14953.0
2017-05-17 11:40:00,126.53,126.66,126.53,126.65,11378.0,115.7569,115.8758,115.7569,115.8666,11378.0
2017-05-17 11:50:00,126.65,126.73,126.57,126.73,8391.0,115.8666,115.9398,115.7935,115.9398,8391.0
2017-05-17 12:00:00,126.7,126.73,126.62,126.71,7435.0,115.9124,115.9398,115.8392,115.9215,7435.0
2017-05-17 12:10:00,126.73,126.84,126.7,126.81,8749.0,115.9398,116.0405,115.9124,116.013,8749.0
2017-05-17 12:20:00,126.84,126.88,126.77,126.8,7926.0,116.0405,116.0771,115.9764,116.0039,7926.0
2017-05-17 12:30:00,126.82,126.89,126.78,126.87,7104.0,116.0222,116.0862,115.9856,116.0679,7104.0
2017-05-17 12:40:00,126.9,126.91,126.85,126.85,7292.0,116.0954,116.1045,116.0496,116.0496,7292.0
2017-05-17 12:50:00,126.84,126.9,126.84,126.84,4800.0,116.0405,116.0954,116.0405,116.0405,4800.0
2017-05-17 13:00:00,126.84,126.84,126.74,126.78,7382.0,116.0405,116.0405,115.949,115.9856,7382.0
2017-05-17 13:10:00,126.8,126.86,126.8,126.84,18266.0,116.0039,116.0588,116.0039,116.0405,18266.0
2017-05-17 13:20:00,126.84,126.87,126.78,126.85,5481.0,116.0405,116.0679,115.9856,116.0496,5481.0
2017-05-17 13:30:00,126.85,126.89,126.79,126.83,8832.0,116.0496,116.0862,115.9947,116.0313,8832.0
2017-05-17 13:40:00,126.83,126.83,126.61,126.68,14113.0,116.0313,116.0313,115.83,115.8941,14113.0
2017-05-17 13:50:00,126.66,126.69,126.46,126.53,10982.0,115.8758,115.9032,115.6928,115.7569,10982.0
2017-05-17 14:00:00,126.51,126.63,126.51,126.61,8976.0,115.7386,115.8483,115.7386,115.83,8976.0
2017-05-17 14:10:00,126.61,126.61,126.47,126.53,10396.0,115.83,115.83,115.702,115.7569,10396.0
2017-05-17 14:20:00,126.53,126.57,126.38,126.47,11997.0,115.7569,115.7935,115.6196,115.702,11997.0
2017-05-17 14:30:00,126.5,126.67,126.5,126.57,14184.0,115.7294,115.8849,115.7294,115.7935,14184.0
2017-05-17 14:40:00,126.61,126.62,126.43,126.47,7682.0,115.83,115.8392,115.6654,115.702,7682.0
2017-05-17 14:50:00,126.48,126.59,126.47,126.55,8822.0,115.7111,115.8118,115.702,115.7752,8822.0
2017-05-17 15:00:00,126.57,126.62,126.52,126.58,13094.0,115.7935,115.8392,115.7477,115.8026,13094.0
2017-05-17 15:10:00,126.56,126.72,126.48,126.72,18197.0,115.7843,115.9307,115.7111,115.9307,18197.0
2017-05-17 15:20:00,126.7,126.77,126.64,126.65,22258.0,115.9124,115.9764,115.8575,115.8666,22258.0
2017-05-17 15:30:00,126.63,126.84,126.63,126.8,30832.0,115.8483,116.0405,115.8483,116.0039,30832.0
2017-05-17 15:40:00,126.8,126.8,126.56,126.61,44100.0,116.0039,116.0039,115.7843,115.83,44100.0
2017-05-17 15:50:00,126.6,126.61,126.34,126.42,94890.0,115.8209,115.83,115.583,115.6562,94890.0
2017-05-18 09:30:00,126.54,126.62,126.26,126.37,33531.0,115.766,115.8392,115.5098,115.6105,33531.0
2017-05-18 09:40:00,126.47,126.66,126.4,126.56,21940.0,115.702,115.8758,115.6379,115.7843,21940.0
2017-05-18 09:50:00,126.58,126.81,126.46,126.81,25089.0,115.8026,116.013,115.6928,116.013,25089.0
2017-05-18 10:00:00,126.85,127.25,126.72,126.85,26534.0,116.0496,116.4156,115.9307,116.0496,26534.0
2017-05-18 10:10:00,126.88,126.88,126.65,126.66,14255.0,116.0771,116.0771,115.8666,115.8758,14255.0
2017-05-18 10:20:00,126.68,126.94,126.59,126.92,10964.0,115.8941,116.132,115.8118,116.1137,10964.0
2017-05-18 10:30:00,126.93,127.13,126.93,126.93,14677.0,116.1228,116.3058,116.1228,116.1228,14677.0
2017-05-18 10:40:00,126.93,127.11,126.88,127.08,12367.0,116.1228,116.2875,116.0771,116.26,12367.0
2017-05-18 10:50:00,127.08,127.1,126.9,126.95,12344.0,116.26,116.2783,116.0954,116.1411,12344.0
2017-05-18 11:00:00,126.96,127.2,126.91,127.2,17972.0,116.1502,116.3698,116.1045,116.3698,17972.0
2017-05-18 11:10:00,127.18,127.19,126.93,126.96,11618.0,116.3515,116.3607,116.1228,116.1502,11618.0
2017-05-18 11:20:00,126.94,127.11,126.89,127.08,12714.0,116.132,116.2875,116.0862,116.26,12714.0
2017-05-18 11:30:00,127.08,127.12,126.99,127.0,11319.0,116.26,116.2966,116.1777,116.1868,11319.0
2017-05-18 11:40:00,127.03,127.06,126.97,127.0,8253.0,116.2143,116.2417,116.1594,116.1868,8253.0
2017-05-18 11:50:00,127.01,127.04,126.84,126.84,8832.0,116.196,116.2234,116.0405,116.0405,8832.0
2017-05-18 12:00:00,126.89,126.91,126.7,126.7,8277.0,116.0862,116.1045,115.9124,115.9124,8277.0
2017-05-18 12:10:00,126.73,126.77,126.61,126.61,7301.0,115.9398,115.9764,115.83,115.83,7301.0
2017-05-18 12:20:00,126.61,126.77,126.58,126.71,11966.0,115.83,115.9764,115.8026,115.9215,11966.0
2017-05-18 12:30:00,126.72,126.83,126.67,126.77,12903.0,115.9307,116.0313,115.8849,115.9764,12903.0
2017-05-18 12:40:00,126.77,126.77,126.57,126.61,15107.0,115.9764,115.9764,115.7935,115.83,15107.0
2017-05-18 12:50:00,126.6,126.67,126.52,126.67,6380.0,115.8209,115.8849,115.7477,115.8849,6380.0
2017-05-18 13:00:00,126.69,126.7,126.46,126.49,7733.0,115.9032,115.9124,115.6928,115.7203,7733.0
2017-05-18 13:10:00,126.48,126.55,126.44,126.5,6500.0,115.7111,115.7752,115.6745,115.7294,6500.0
2017-05-18 13:20:00,126.5,126.56,126.48,126.48,6819.0,115.7294,115.7843,115.7111,115.7111,6819.0
2017-05-18 13:30:00,126.46,126.51,126.37,126.5,9160.0,115.6928,115.7386,115.6105,115.7294,9160.0
2017-05-18 13:40:00,126.48,126.51,126.43,126.51,7666.0,115.7111,115.7386,115.6654,115.7386,7666.0
2017-05-18 13:50:00,126.52,126.84,126.49,126.76,15304.0,115.7477,116.0405,115.7203,115.9673,15304.0
2017-05-18 14:00:00,126.7,126.97,126.7,126.97,14040.0,115.9124,116.1594,115.9124,116.1594,14040.0
2017-05-18 14:10:00,126.96,127.01,126.83,126.92,9244.0,116.1502,116.196,116.0313,116.1137,9244.0
2017-05-18 14:20:00,126.93,126.99,126.82,126.82,10184.0,116.1228,116.1777,116.0222,116.0222,10184.0
2017-05-18 14:30:00,126.86,127.12,126.86,127.02,15082.0,116.0588,116.2966,116.0588,116.2051,15082.0
2017-05-18 14:40:00,127.02,127.09,126.94,127.06,14235.0,116.2051,116.2692,116.132,116.2417,14235.0
2017-05-18 14:50:00,127.08,127.08,126.92,126.93,11134.0,116.26,116.26,116.1137,116.1228,11134.0
2017-05-18 15:00:00,126.93,127.03,126.81,127.03,48755.0,116.1228,116.2143,116.013,116.2143,48755.0
2017-05-18 15:10:00,127.01,127.18,126.98,127.14,70430.0,116.196,116.3515,116.1685,116.3149,70430.0
2017-05-18 15:20:00,127.13,127.25,127.0,127.02,98159.0,116.3058,116.4156,116.1868,116.2051,98159.0
2017-05-18 15:30:00,127.0,127.01,126.83,126.96,25622.0,116.1868,116.196,116.0313,116.1502,25622.0
2017-05-18 15:40:00,126.94,127.01,126.8,127.01,31446.0,116.132,116.196,116.0039,116.196,31446.0
2017-05-18 15:50:00,127.0,127.05,126.73,126.76,64683.0,116.1868,116.2326,115.9398,115.9673,64683.0
2017-05-19 09:30:00,126.99,126.99,126.66,126.87,93269.0,116.1777,116.1777,115.8758,116.0679,93269.0
2017-05-19 09:40:00,126.84,127.11,126.8,127.05,7995.0,116.0405,116.2875,116.0039,116.2326,7995.0
2017-05-19 09:50:00,127.08,127.23,127.01,127.07,10284.0,116.26,116.3973,116.196,116.2509,10284.0
2017-05-19 10:00:00,127.16,127.17,127.11,127.14,22714.0,116.3332,116.3424,116.2875,116.3149,22714.0
2017-05-19 10:10:00,127.17,127.19,127.06,127.12,36285.0,116.3424,116.3607,116.2417,116.2966,36285.0
2017-05-19 10:20:00,127.09,127.14,126.99,127.04,19067.0,116.2692,116.3149,116.1777,116.2234,19067.0
2017-05-19 10:30:00,127.06,127.07,126.73,126.85,32394.0,116.2417,116.2509,115.9398,116.0496,32394.0
2017-05-19 10:40:00,126.87,126.92,126.69,126.76,24951.0,116.0679,116.1137,115.9032,115.9673,24951.0
2017-05-19 10:50:00,126.77,127.02,126.75,126.9,19325.0,115.9764,116.2051,115.9581,116.0954,19325.0
2017-05-19 11:00:00,126.95,126.97,126.87,126.92,16734.0,116.1411,116.1594,116.0679,116.1137,16734.0
2017-05-19 11:10:00,126.92,127.02,126.91,126.97,18589.0,116.1137,116.2051,116.1045,116.1594,18589.0
2017-05-19 11:20:00,126.97,127.02,126.91,126.93,15474.0,116.1594,116.2051,116.1045,116.1228,15474.0
2017-05-19 11:30:00,126.93,127.1,126.92,127.09,16575.0,116.1228,116.2783,116.1137,116.2692,16575.0
2017-05-19 11:40:00,127.09,127.1,127.03,127.04,9152.0,116.2692,116.2783,116.2143,116.2234,9152.0
2017-05-19 11:50:00,127.06,127.16,127.05,127.07,20839.0,116.2417,116.3332,116.2326,116.2509,20839.0
2017-05-19 12:00:00,127.09,127.11,127.02,127.09,27273.0,116.2692,116.2875,116.2051,116.2692,27273.0
2017-05-19 12:10:00,127.1,127.14,127.02,127.05,16032.0,116.2783,116.3149,116.2051,116.2326,16032.0
2017-05-19 12:20:00,127.07,127.11,127.0,127.07,18075.0,116.2509,116.2875,116.1868,116.2509,18075.0
2017-05-19 12:30:00,127.09,127.13,126.97,126.97,13256.0,116.2692,116.3058,116.1594,116.1594,13256.0
2017-05-19 12:40:00,126.95,127.02,126.94,127.01,6661.0,116.1411,116.2051,116.132,116.196,6661.0
2017-05-19 12:50:00,127.02,127.07,126.99,127.01,10980.0,116.2051,116.2509,116.1777,116.196,10980.0
2017-05-19 13:00:00,127.0,127.0,126.88,126.9,13055.0,116.1868,116.1868,116.0771,116.0954,13055.0
2017-05-19 13:10:00,126.91,126.94,126.89,126.89,7536.0,116.1045,116.132,116.0862,116.0862,7536.0
2017-05-19 13:20:00,126.89,126.95,126.88,126.88,11239.0,116.0862,116.1411,116.0771,116.0771,11239.0
2017-05-19 13:30:00,126.88,126.93,126.85,126.86,12429.0,116.0771,116.1228,116.0496,116.0588,12429.0
2017-05-19 13:40:00,126.85,126.88,126.82,126.87,12041.0,116.0496,116.0771,116.0222,116.0679,12041.0
2017-05-19 13:50:00,126.89,127.05,126.87,127.04,8881.0,116.0862,116.2326,116.0679,116.2234,8881.0
2017-05-19 14:00:00,127.06,127.14,127.05,127.1,16282.0,116.2417,116.3149,116.2326,116.2783,16282.0
2017-05-19 14:10:00,127.1,127.15,127.05,127.11,14031.0,116.2783,116.3241,116.2326,116.2875,14031.0
2017-05-19 14:20:00,127.11,127.27,127.11,127.27,11745.0,116.2875,116.4339,116.2875,116.4339,11745.0
2017-05-19 14:30:00,127.27,127.32,127.24,127.27,18952.0,116.4339,116.4796,116.4064,116.4339,18952.0
2017-05-19 14:40:00,127.27,127.27,127.15,127.19,29244.0,116.4339,116.4339,116.3241,116.3607,29244.0
2017-05-19 14:50:00,127.21,127.21,127.03,127.06,13180.0,116.379,116.379,116.2143,116.2417,13180.0
2017-05-19 15:00:00,127.07,127.12,126.75,126.77,20039.0,116.2509,116.2966,115.9581,115.9764,20039.0
2017-05-19 15:10:00,126.78,126.84,126.69,126.71,20186.0,115.9856,116.0405,115.9032,115.9215,20186.0
2017-05-19 15:20:00,126.69,126.99,126.69,126.91,22714.0,115.9032,116.1777,115.9032,116.1045,22714.0
2017-05-19 15:30:00,126.9,127.09,126.77,127.08,35365.0,116.0954,116.2692,115.9764,116.26,35365.0
2017-05-19 15:40:00,127.08,127.17,126.92,126.99,61344.0,116.26,116.3424,116.1137,116.1777,61344.0
2017-05-19 15:50:00,126.99,127.08,126.8,127.07,177194.0,116.1777,116.26,116.0039,116.2509,177194.0
2017-05-22 09:30:00,127.61,128.0,127.54,127.83,26036.0,116.7449,117.1017,116.6809,116.9462,26036.0
2017-05-22 09:40:00,127.84,127.91,127.71,127.71,11764.0,116.9553,117.0194,116.8364,116.8364,11764.0
2017-05-22 09:50:00,127.62,127.76,127.46,127.7,13289.0,116.7541,116.8821,116.6077,116.8272,13289.0
2017-05-22 10:00:00,127.74,127.76,127.55,127.71,14966.0,116.8638,116.8821,116.69,116.8364,14966.0
2017-05-22 10:10:00,127.72,127.73,127.45,127.53,8841.0,116.8455,116.8547,116.5985,116.6717,8841.0
2017-05-22 10:20:00,127.56,127.75,127.44,127.75,12861.0,116.6992,116.873,116.5894,116.873,12861.0
2017-05-22 10:30:00,127.76,127.79,127.52,127.57,11387.0,116.8821,116.9096,116.6626,116.7083,11387.0
2017-05-22 10:40:00,127.57,127.82,127.55,127.8,44726.0,116.7083,116.937,116.69,116.9187,44726.0
2017-05-22 10:50:00,127.8,128.03,127.78,128.0,42670.0,116.9187,117.1291,116.9004,117.1017,42670.0
2017-05-22 11:00:00,128.0,128.3,127.92,128.06,68250.0,117.1017,117.3762,117.0285,117.1566,68250.0
2017-05-22 11:10:00,128.07,128.13,127.73,127.73,46446.0,117.1657,117.2206,116.8547,116.8547,46446.0
2017-05-22 11:20:00,127.72,127.73,127.52,127.62,16817.0,116.8455,116.8547,116.6626,116.7541,16817.0
2017-05-22 11:30:00,127.64,127.68,127.32,127.41,29221.0,116.7724,116.8089,116.4796,116.5619,29221.0
2017-05-22 11:40:00,127.41,127.63,127.41,127.62,17988.0,116.5619,116.7632,116.5619,116.7541,17988.0
2017-05-22 11:50:00,127.59,127.72,127.54,127.72,12192.0,116.7266,116.8455,116.6809,116.8455,12192.0
2017-05-22 12:00:00,127.71,127.74,127.62,127.62,4144.0,116.8364,116.8638,116.7541,116.7541,4144.0
2017-05-22 12:10:00,127.62,127.75,127.6,127.72,12732.0,116.7541,116.873,116.7358,116.8455,12732.0
2017-05-22 12:20:00,127.72,127.74,127.66,127.72,9129.0,116.8455,116.8638,116.7906,116.8455,9129.0
2017-05-22 12:30:00,127.74,127.75,127.64,127.69,8185.0,116.8638,116.873,116.7724,116.8181,8185.0
2017-05-22 12:40:00,127.69,127.73,127.65,127.65,6053.0,116.8181,116.8547,116.7815,116.7815,6053.0
2017-05-22 12:50:00,127.66,127.74,127.6,127.68,22220.0,116.7906,116.8638,116.7358,116.8089,22220.0
2017-05-22 13:00:00,127.68,127.76,127.68,127.76,11594.0,116.8089,116.8821,116.8089,116.8821,11594.0
2017-05-22 13:10:00,127.77,127.91,127.77,127.9,10800.0,116.8913,117.0194,116.8913,117.0102,10800.0
2017-05-22 13:20:00,127.88,127.93,127.87,127.92,10156.0,116.9919,117.0377,116.9828,117.0285,10156.0
2017-05-22 13:30:00,127.92,127.92,127.78,127.82,12528.0,117.0285,117.0285,116.9004,116.937,12528.0
2017-05-22 13:40:00,127.82,127.9,127.73,127.79,12460.0,116.937,117.0102,116.8547,116.9096,12460.0
2017-05-22 13:50:00,127.8,127.92,127.8,127.89,14441.0,116.9187,117.0285,116.9187,117.0011,14441.0
2017-05-22 14:00:00,127.88,127.94,127.86,127.93,13165.0,116.9919,117.0468,116.9736,117.0377,13165.0
2017-05-22 14:10:00,127.93,128.01,127.93,128.0,12125.0,117.0377,117.1108,117.0377,117.1017,12125.0
2017-05-22 14:20:00,128.01,128.11,127.86,127.9,21936.0,117.1108,117.2023,116.9736,117.0102,21936.0
2017-05-22 14:30:00,127.89,127.9,127.79,127.85,16827.0,117.0011,117.0102,116.9096,116.9645,16827.0
2017-05-22 14:40:00,127.85,127.9,127.76,127.8,14403.0,116.9645,117.0102,116.8821,116.9187,14403.0
2017-05-22 14:50:00,127.82,127.82,127.68,127.68,11187.0,116.937,116.937,116.8089,116.8089,11187.0
2017-05-22 15:00:00,127.68,127.74,127.66,127.74,11909.0,116.8089,116.8638,116.7906,116.8638,11909.0
2017-05-22 15:10:00,127.75,127.76,127.7,127.72,14424.0,116.873,116.8821,116.8272,116.8455,14424.0
2017-05-22 15:20:00,127.73,127.73,127.66,127.69,17498.0,116.8547,116.8547,116.7906,116.8181,17498.0
2017-05-22 15:30:00,127.7,127.76,127.66,127.75,26658.0,116.8272,116.8821,116.7906,116.873,26658.0
2017-05-22 15:40:00,127.75,127.8,127.7,127.77,34071.0,116.873,116.9187,116.8272,116.8913,34071.0
2017-05-22 15:50:00,127.78,127.84,127.71,127.76,74093.0,116.9004,116.9553,116.8364,116.8821,74093.0
2017-05-23 09:30:00,127.68,128.16,127.68,128.15,20292.0,116.8089,117.2481,116.8089,117.2389,20292.0
2017-05-23 09:40:00,128.08,128.22,128.03,128.22,10737.0,117.1749,117.303,117.1291,117.303,10737.0
2017-05-23 09:50:00,128.18,128.19,128.02,128.15,8113.0,117.2664,117.2755,117.12,117.2389,8113.0
2017-05-23 10:00:00,128.12,128.12,127.95,128.1,8034.0,117.2115,117.2115,117.056,117.1932,8034.0
2017-05-23 10:10:00,128.1,128.22,127.97,128.22,8132.0,117.1932,117.303,117.0743,117.303,8132.0
2017-05-23 10:20:00,128.24,128.27,128.13,128.21,10566.0,117.3213,117.3487,117.2206,117.2938,10566.0
2017-05-23 10:30:00,128.23,128.28,128.12,128.15,3605.0,117.3121,117.3579,117.2115,117.2389,3605.0
2017-05-23 10:40:00,128.13,128.2,128.09,128.17,8395.0,117.2206,117.2847,117.184,117.2572,8395.0
2017-05-23 10:50:00,128.17,128.22,128.17,128.22,13220.0,117.2572,117.303,117.2572,117.303,13220.0
2017-05-23 11:00:00,128.23,128.23,128.06,128.15,30605.0,117.3121,117.3121,117.1566,117.2389,30605.0
2017-05-23 11:10:00,128.16,128.17,128.02,128.12,17335.0,117.2481,117.2572,117.12,117.2115,17335.0
2017-05-23 11:20:00,128.13,128.26,128.04,128.08,78157.0,117.2206,117.3396,117.1383,117.1749,78157.0
2017-05-23 11:30:00,128.11,128.21,128.1,128.15,10228.0,117.2023,117.2938,117.1932,117.2389,10228.0
2017-05-23 11:40:00,128.15,128.16,128.02,128.05,5920.0,117.2389,117.2481,117.12,117.1474,5920.0
2017-05-23 11:50:00,128.04,128.13,128.03,128.1,5519.0,117.1383,117.2206,117.1291,117.1932,5519.0
2017-05-23 12:00:00,128.07,128.12,128.04,128.04,9099.0,117.1657,117.2115,117.1383,117.1383,9099.0
2017-05-23 12:10:00,128.07,128.11,128.05,128.09,4700.0,117.1657,117.2023,117.1474,117.184,4700.0
2017-05-23 12:20:00,128.1,128.11,127.96,127.96,7869.0,117.1932,117.2023,117.0651,117.0651,7869.0
2017-05-23 12:30:00,127.96,128.11,127.96,128.09,17003.0,117.0651,117.2023,117.0651,117.184,17003.0
2017-05-23 12:40:00,128.09,128.14,128.07,128.1,18500.0,117.184,117.2298,117.1657,117.1932,18500.0
2017-05-23 12:50:00,128.1,128.23,128.1,128.22,7352.0,117.1932,117.3121,117.1932,117.303,7352.0
2017-05-23 13:00:00,128.22,128.24,128.17,128.2,3771.0,117.303,117.3213,117.2572,117.2847,3771.0
2017-05-23 13:10:00,128.22,128.26,128.19,128.24,3916.0,117.303,117.3396,117.2755,117.3213,3916.0
2017-05-23 13:20:00,128.24,128.28,128.14,128.25,19948.0,117.3213,117.3579,117.2298,117.3304,19948.0
2017-05-23 13:30:00,128.26,128.28,128.16,128.16,13713.0,117.3396,117.3579,117.2481,117.2481,13713.0
2017-05-23 13:40:00,128.18,128.22,128.13,128.13,4897.0,117.2664,117.303,117.2206,117.2206,4897.0
2017-05-23 13:50:00,128.16,128.21,128.14,128.21,7233.0,117.2481,117.2938,117.2298,117.2938,7233.0
2017-05-23 14:00:00,128.21,128.23,128.08,128.08,5768.0,117.2938,117.3121,117.1749,117.1749,5768.0
2017-05-23 14:10:00,128.1,128.15,128.04,128.07,8104.0,117.1932,117.2389,117.1383,117.1657,8104.0
2017-05-23 14:20:00,128.03,128.16,128.03,128.13,9277.0,117.1291,117.2481,117.1291,117.2206,9277.0
2017-05-23 14:30:00,128.14,128.2,128.11,128.19,11113.0,117.2298,117.2847,117.2023,117.2755,11113.0
2017-05-23 14:40:00,128.19,128.24,128.16,128.22,8896.0,117.2755,117.3213,117.2481,117.303,8896.0
2017-05-23 14:50:00,128.21,128.23,128.18,128.22,7227.0,117.2938,117.3121,117.2664,117.303,7227.0
2017-05-23 15:00:00,128.23,128.26,128.22,128.24,7353.0,117.3121,117.3396,117.303,117.3213,7353.0
2017-05-23 15:10:00,128.23,128.24,128.16,128.21,9172.0,117.3121,117.3213,117.2481,117.2938,9172.0
2017-05-23 15:20:00,128.2,128.25,128.19,128.22,8413.0,117.2847,117.3304,117.2755,117.303,8413.0
2017-05-23 15:30:00,128.22,128.22,128.15,128.19,14026.0,117.303,117.303,117.2389,117.2755,14026.0
2017-05-23 15:40:00,128.19,128.21,128.06,128.07,25393.0,117.2755,117.2938,117.1566,117.1657,25393.0
2017-05-23 15:50:00,128.07,128.07,128.01,128.07,53475.0,117.1657,117.1657,117.1108,117.1657,53475.0
2017-05-24 09:30:00,128.3,129.0,128.07,128.93,34125.0,117.3762,118.0166,117.1657,117.9525,34125.0
2017-05-24 09:40:00,128.93,129.13,128.83,129.12,21243.0,117.9525,118.1355,117.861,118.1263,21243.0
2017-05-24 09:50:00,129.07,129.22,128.95,129.15,12900.0,118.0806,118.2178,117.9708,118.1538,12900.0
2017-05-24 10:00:00,129.15,129.45,129.1,129.42,19886.0,118.1538,118.4282,118.108,118.4008,19886.0
2017-05-24 10:10:00,129.42,129.76,129.42,129.76,25134.0,118.4008,118.7118,118.4008,118.7118,25134.0
2017-05-24 10:20:00,129.76,129.78,129.36,129.54,62318.0,118.7118,118.7301,118.3459,118.5106,62318.0
2017-05-24 10:30:00,129.56,129.56,129.25,129.44,13310.0,118.5289,118.5289,118.2453,118.4191,13310.0
2017-05-24 10:40:00,129.48,129.48,129.22,129.25,22025.0,118.4557,118.4557,118.2178,118.2453,22025.0
2017-05-24 10:50:00,129.25,129.29,129.2,129.23,9270.0,118.2453,118.2819,118.1995,118.227,9270.0
2017-05-24 11:00:00,129.23,129.24,129.09,129.15,19572.0,118.227,118.2361,118.0989,118.1538,19572.0
2017-05-24 11:10:00,129.16,129.23,129.08,129.08,16547.0,118.1629,118.227,118.0897,118.0897,16547.0
2017-05-24 11:20:00,129.07,129.23,129.07,129.22,7520.0,118.0806,118.227,118.0806,118.2178,7520.0
2017-05-24 11:30:00,129.24,129.3,129.2,129.26,6829.0,118.2361,118.291,118.1995,118.2544,6829.0
2017-05-24 11:40:00,129.24,129.26,129.2,129.25,5702.0,118.2361,118.2544,118.1995,118.2453,5702.0
2017-05-24 11:50:00,129.25,129.26,129.06,129.07,14441.0,118.2453,118.2544,118.0714,118.0806,14441.0
2017-05-24 12:00:00,129.07,129.07,128.97,128.97,4776.0,118.0806,118.0806,117.9891,117.9891,4776.0
2017-05-24 12:10:00,128.97,128.97,128.87,128.9,7975.0,117.9891,117.9891,117.8976,117.9251,7975.0
2017-05-24 12:20:00,128.92,128.99,128.85,128.86,8185.0,117.9434,118.0074,117.8793,117.8885,8185.0
2017-05-24 12:30:00,128.88,128.97,128.87,128.96,5807.0,117.9068,117.9891,117.8976,117.98,5807.0
2017-05-24 12:40:00,128.96,129.08,128.95,129.07,5816.0,117.98,118.0897,117.9708,118.0806,5816.0
2017-05-24 12:50:00,129.08,129.1,129.03,129.06,8021.0,118.0897,118.108,118.044,118.0714,8021.0
2017-05-24 13:00:00,129.06,129.11,129.05,129.11,6671.0,118.0714,118.1172,118.0623,118.1172,6671.0
2017-05-24 13:10:00,129.12,129.13,129.05,129.05,12855.0,118.1263,118.1355,118.0623,118.0623,12855.0
2017-05-24 13:20:00,129.04,129.05,128.98,129.01,7058.0,118.0532,118.0623,117.9983,118.0257,7058.0
2017-05-24 13:30:00,129.03,129.03,128.94,129.0,2983.0,118.044,118.044,117.9617,118.0166,2983.0
2017-05-24 13:40:00,129.0,129.08,129.0,129.07,4262.0,118.0166,118.0897,118.0166,118.0806,4262.0
2017-05-24 13:50:00,129.05,129.09,128.99,129.09,10962.0,118.0623,118.0989,118.0074,118.0989,10962.0
2017-05-24 14:00:00,129.09,129.1,128.99,129.1,6021.0,118.0989,118.108,118.0074,118.108,6021.0
2017-05-24 14:10:00,129.06,129.22,129.03,129.21,19818.0,118.0714,118.2178,118.044,118.2087,19818.0
2017-05-24 14:20:00,129.2,129.22,129.12,129.13,11442.0,118.1995,118.2178,118.1263,118.1355,11442.0
2017-05-24 14:30:00,129.13,129.17,129.1,129.11,14889.0,118.1355,118.1721,118.108,118.1172,14889.0
2017-05-24 14:40:00,129.11,129.17,129.08,129.15,11999.0,118.1172,118.1721,118.0897,118.1538,11999.0
2017-05-24 14:50:00,129.13,129.15,129.04,129.1,7335.0,118.1355,118.1538,118.0532,118.108,7335.0
2017-05-24 15:00:00,129.11,129.11,129.01,129.06,11098.0,118.1172,118.1172,118.0257,118.0714,11098.0
2017-05-24 15:10:00,129.06,129.17,129.05,129.1,13458.0,118.0714,118.1721,118.0623,118.108,13458.0
2017-05-24 15:20:00,129.09,129.28,129.07,129.27,14653.0,118.0989,118.2727,118.0806,118.2636,14653.0
2017-05-24 15:30:00,129.29,129.33,129.28,129.31,23635.0,118.2819,118.3185,118.2727,118.3002,23635.0
2017-05-24 15:40:00,129.31,129.43,129.3,129.42,55176.0,118.3002,118.4099,118.291,118.4008,55176.0
2017-05-24 15:50:00,129.41,129.51,129.33,129.34,73296.0,118.3916,118.4831,118.3185,118.3276,73296.0
2017-05-25 09:30:00,129.8,129.95,129.54,129.87,25785.0,118.7484,118.8857,118.5106,118.8125,25785.0
2017-05-25 09:40:00,129.83,129.89,129.66,129.86,10616.0,118.7759,118.8308,118.6204,118.8033,10616.0
2017-05-25 09:50:00,129.96,129.96,129.71,129.71,7496.0,118.8948,118.8948,118.6661,118.6661,7496.0
2017-05-25 10:00:00,129.69,129.85,129.69,129.74,10012.0,118.6478,118.7942,118.6478,118.6936,10012.0
2017-05-25 10:10:00,129.72,129.84,129.71,129.84,8345.0,118.6753,118.785,118.6661,118.785,8345.0
2017-05-25 10:20:00,129.84,129.93,129.81,129.88,14248.0,118.785,118.8674,118.7576,118.8216,14248.0
2017-05-25 10:30:00,129.91,130.09,129.9,129.91,46721.0,118.8491,119.0138,118.8399,118.8491,46721.0
2017-05-25 10:40:00,129.93,130.0,129.85,129.96,9255.0,118.8674,118.9314,118.7942,118.8948,9255.0
2017-05-25 10:50:00,129.95,129.97,129.73,129.75,9620.0,118.8857,118.904,118.6844,118.7027,9620.0
2017-05-25 11:00:00,129.74,130.01,129.73,129.98,14256.0,118.6936,118.9406,118.6844,118.9131,14256.0
2017-05-25 11:10:00,130.0,130.03,129.96,129.99,7657.0,118.9314,118.9589,118.8948,118.9223,7657.0
2017-05-25 11:20:00,130.0,130.04,129.94,130.0,8651.0,118.9314,118.968,118.8765,118.9314,8651.0
2017-05-25 11:30:00,130.01,130.05,129.8,129.81,15469.0,118.9406,118.9772,118.7484,118.7576,15469.0
2017-05-25 11:40:00,129.86,129.86,129.67,129.74,5273.0,118.8033,118.8033,118.6295,118.6936,5273.0
2017-05-25 11:50:00,129.77,129.83,129.68,129.68,6589.0,118.721,118.7759,118.6387,118.6387,6589.0
2017-05-25 12:00:00,129.71,129.76,129.61,129.65,8640.0,118.6661,118.7118,118.5746,118.6112,8640.0
2017-05-25 12:10:00,129.66,129.67,129.51,129.51,6930.0,118.6204,118.6295,118.4831,118.4831,6930.0
2017-05-25 12:20:00,129.53,129.76,129.53,129.69,6500.0,118.5014,118.7118,118.5014,118.6478,6500.0
2017-05-25 12:30:00,129.68,129.78,129.68,129.72,7173.0,118.6387,118.7301,118.6387,118.6753,7173.0
2017-05-25 12:40:00,129.71,129.75,129.69,129.71,4959.0,118.6661,118.7027,118.6478,118.6661,4959.0
2017-05-25 12:50:00,129.71,129.86,129.63,129.86,21870.0,118.6661,118.8033,118.5929,118.8033,21870.0
2017-05-25 13:00:00,129.88,130.03,129.88,129.97,7997.0,118.8216,118.9589,118.8216,118.904,7997.0
2017-05-25 13:10:00,129.96,129.96,129.82,129.82,5483.0,118.8948,118.8948,118.7667,118.7667,5483.0
2017-05-25 13:20:00,129.85,129.88,129.8,129.8,9002.0,118.7942,118.8216,118.7484,118.7484,9002.0
2017-05-25 13:30:00,129.83,129.86,129.8,129.82,10665.0,118.7759,118.8033,118.7484,118.7667,10665.0
2017-05-25 13:40:00,129.82,130.02,129.82,130.02,10577.0,118.7667,118.9497,118.7667,118.9497,10577.0
2017-05-25 13:50:00,130.05,130.08,130.01,130.07,7302.0,118.9772,119.0046,118.9406,118.9955,7302.0
2017-05-25 14:00:00,130.08,130.09,130.02,130.07,14476.0,119.0046,119.0138,118.9497,118.9955,14476.0
2017-05-25 14:10:00,130.1,130.15,130.07,130.13,26230.0,119.0229,119.0686,118.9955,119.0503,26230.0
2017-05-25 14:20:00,130.14,130.25,130.08,130.23,22434.0,119.0595,119.1601,119.0046,119.1418,22434.0
2017-05-25 14:30:00,130.24,130.3,130.23,130.28,11614.0,119.151,119.2059,119.1418,119.1876,11614.0
2017-05-25 14:40:00,130.3,130.32,130.19,130.26,13971.0,119.2059,119.2242,119.1052,119.1693,13971.0
2017-05-25 14:50:00,130.26,130.29,130.2,130.28,7167.0,119.1693,119.1967,119.1144,119.1876,7167.0
2017-05-25 15:00:00,130.28,130.44,130.28,130.29,28054.0,119.1876,119.334,119.1876,119.1967,28054.0
2017-05-25 15:10:00,130.3,130.34,130.26,130.27,24319.0,119.2059,119.2425,119.1693,119.1784,24319.0
2017-05-25 15:20:00,130.26,130.34,130.24,130.29,10261.0,119.1693,119.2425,119.151,119.1967,10261.0
2017-05-25 15:30:00,130.28,130.37,130.24,130.35,21585.0,119.1876,119.2699,119.151,119.2516,21585.0
2017-05-25 15:40:00,130.35,130.52,130.29,130.5,34853.0,119.2516,119.4071,119.1967,119.3888,34853.0
2017-05-25 15:50:00,130.49,130.49,130.24,130.31,77490.0,119.3797,119.3797,119.151,119.215,77490.0
2017-05-26 09:30:00,130.76,131.49,130.75,131.4,38894.0,119.6267,120.2946,119.6176,120.2122,38894.0
2017-05-26 09:40:00,131.42,131.42,131.13,131.13,12422.0,120.2305,120.2305,119.9652,119.9652,12422.0
2017-05-26 09:50:00,131.17,131.19,131.01,131.16,12323.0,120.0018,120.0201,119.8554,119.9926,12323.0
2017-05-26 10:00:00,131.16,131.16,130.88,130.88,11412.0,119.9926,119.9926,119.7365,119.7365,11412.0
2017-05-26 10:10:00,130.87,130.99,130.86,130.97,14458.0,119.7273,119.8371,119.7182,119.8188,14458.0
2017-05-26 10:20:00,130.97,130.98,130.8,130.93,15179.0,119.8188,119.828,119.6633,119.7822,15179.0
2017-05-26 10:30:00,130.94,131.27,130.94,131.18,19025.0,119.7914,120.0933,119.7914,120.0109,19025.0
2017-05-26 10:40:00,131.17,131.23,131.02,131.02,16552.0,120.0018,120.0567,119.8646,119.8646,16552.0
2017-05-26 10:50:00,131.0,131.08,130.94,131.0,18342.0,119.8463,119.9195,119.7914,119.8463,18342.0
2017-05-26 11:00:00,131.05,131.18,130.99,131.15,28006.0,119.892,120.0109,119.8371,119.9835,28006.0
2017-05-26 11:10:00,131.15,131.19,131.0,131.0,11772.0,119.9835,120.0201,119.8463,119.8463,11772.0
2017-05-26 11:20:00,131.02,131.09,130.96,131.07,11787.0,119.8646,119.9286,119.8097,119.9103,11787.0
2017-05-26 11:30:00,131.07,131.07,130.94,130.96,9121.0,119.9103,119.9103,119.7914,119.8097,9121.0
2017-05-26 11:40:00,130.96,131.01,130.89,131.0,16875.0,119.8097,119.8554,119.7456,119.8463,16875.0
2017-05-26 11:50:00,130.99,131.0,130.9,130.95,7503.0,119.8371,119.8463,119.7548,119.8005,7503.0
2017-05-26 12:00:00,130.96,131.01,130.93,130.95,6681.0,119.8097,119.8554,119.7822,119.8005,6681.0
2017-05-26 12:10:00,130.97,131.03,130.97,131.0,24136.0,119.8188,119.8737,119.8188,119.8463,24136.0
2017-05-26 12:20:00,131.0,131.09,131.0,131.04,24122.0,119.8463,119.9286,119.8463,119.8829,24122.0
2017-05-26 12:30:00,131.05,131.05,131.01,131.03,6868.0,119.892,119.892,119.8554,119.8737,6868.0
2017-05-26 12:40:00,131.03,131.12,131.03,131.09,10995.0,119.8737,119.9561,119.8737,119.9286,10995.0
2017-05-26 12:50:00,131.08,131.23,131.08,131.23,10644.0,119.9195,120.0567,119.9195,120.0567,10644.0
2017-05-26 13:00:00,131.22,131.39,131.21,131.38,13992.0,120.0475,120.2031,120.0384,120.1939,13992.0
2017-05-26 13:10:00,131.39,131.44,131.22,131.22,8981.0,120.2031,120.2488,120.0475,120.0475,8981.0
2017-05-26 13:20:00,131.24,131.33,131.18,131.33,10571.0,120.0658,120.1482,120.0109,120.1482,10571.0
2017-05-26 13:30:00,131.33,131.37,131.3,131.33,8550.0,120.1482,120.1848,120.1207,120.1482,8550.0
2017-05-26 13:40:00,131.34,131.39,131.32,131.35,12597.0,120.1573,120.2031,120.139,120.1665,12597.0
2017-05-26 13:50:00,131.34,131.38,131.29,131.29,9188.0,120.1573,120.1939,120.1116,120.1116,9188.0
2017-05-26 14:00:00,131.31,131.41,131.3,131.39,18315.0,120.1299,120.2214,120.1207,120.2031,18315.0
2017-05-26 14:10:00,131.39,131.4,131.35,131.4,15909.0,120.2031,120.2122,120.1665,120.2122,15909.0
2017-05-26 14:20:00,131.4,131.45,131.36,131.44,19398.0,120.2122,120.258,120.1756,120.2488,19398.0
2017-05-26 14:30:00,131.44,131.49,131.43,131.44,12964.0,120.2488,120.2946,120.2397,120.2488,12964.0
2017-05-26 14:40:00,131.41,131.42,131.36,131.38,10415.0,120.2214,120.2305,120.1756,120.1939,10415.0
2017-05-26 14:50:00,131.37,131.42,131.34,131.41,12376.0,120.1848,120.2305,120.1573,120.2214,12376.0
2017-05-26 15:00:00,131.4,131.47,131.39,131.44,19032.0,120.2122,120.2763,120.2031,120.2488,19032.0
2017-05-26 15:10:00,131.44,131.45,131.4,131.4,13142.0,120.2488,120.258,120.2122,120.2122,13142.0
2017-05-26 15:20:00,131.4,131.46,131.39,131.41,16433.0,120.2122,120.2671,120.2031,120.2214,16433.0
2017-05-26 15:30:00,131.38,131.44,131.37,131.37,17116.0,120.1939,120.2488,120.1848,120.1848,17116.0
2017-05-26 15:40:00,131.37,131.39,131.34,131.38,27255.0,120.1848,120.2031,120.1573,120.1939,27255.0
2017-05-26 15:50:00,131.37,131.39,131.26,131.3,75988.0,120.1848,120.2031,120.0841,120.1207,75988.0
2017-05-30 09:30:00,131.16,131.36,130.64,130.64,24210.0,119.9926,120.1756,119.5169,119.5169,24210.0
2017-05-30 09:40:00,130.7,131.17,130.67,131.1,9061.0,119.5718,120.0018,119.5444,119.9378,9061.0
2017-05-30 09:50:00,131.12,131.14,130.77,130.83,11474.0,119.9561,119.9744,119.6359,119.6907,11474.0
2017-05-30 10:00:00,130.77,131.08,130.74,130.93,15307.0,119.6359,119.9195,119.6084,119.7822,15307.0
2017-05-30 10:10:00,130.96,131.2,130.94,131.12,29415.0,119.8097,120.0292,119.7914,119.9561,29415.0
2017-05-30 10:20:00,131.12,131.2,131.07,131.1,25790.0,119.9561,120.0292,119.9103,119.9378,25790.0
2017-05-30 10:30:00,131.12,131.24,131.09,131.16,17742.0,119.9561,120.0658,119.9286,119.9926,17742.0
2017-05-30 10:40:00,131.18,131.22,131.12,131.14,7328.0,120.0109,120.0475,119.9561,119.9744,7328.0
2017-05-30 10:50:00,131.14,131.23,131.13,131.13,10937.0,119.9744,120.0567,119.9652,119.9652,10937.0
2017-05-30 11:00:00,131.13,131.22,131.1,131.12,15962.0,119.9652,120.0475,119.9378,119.9561,15962.0
2017-05-30 11:10:00,131.12,131.3,131.07,131.3,24788.0,119.9561,120.1207,119.9103,120.1207,24788.0
2017-05-30 11:20:00,131.29,131.29,131.16,131.19,11054.0,120.1116,120.1116,119.9926,120.0201,11054.0
2017-05-30 11:30:00,131.2,131.29,131.12,131.12,12380.0,120.0292,120.1116,119.9561,119.9561,12380.0
2017-05-30 11:40:00,131.13,131.58,131.12,131.5,46419.0,119.9652,120.3769,119.9561,120.3037,46419.0
2017-05-30 11:50:00,131.52,131.56,131.29,131.35,26919.0,120.322,120.3586,120.1116,120.1665,26919.0
2017-05-30 12:00:00,131.38,131.39,131.24,131.26,16541.0,120.1939,120.2031,120.0658,120.0841,16541.0
2017-05-30 12:10:00,131.26,131.31,131.22,131.25,10711.0,120.0841,120.1299,120.0475,120.075,10711.0
2017-05-30 12:20:00,131.25,131.3,131.24,131.26,6064.0,120.075,120.1207,120.0658,120.0841,6064.0
2017-05-30 12:30:00,131.26,131.35,131.26,131.3,12106.0,120.0841,120.1665,120.0841,120.1207,12106.0
2017-05-30 12:40:00,131.28,131.35,131.25,131.27,7306.0,120.1024,120.1665,120.075,120.0933,7306.0
2017-05-30 12:50:00,131.25,131.25,131.12,131.15,7796.0,120.075,120.075,119.9561,119.9835,7796.0
2017-05-30 13:00:00,131.17,131.27,131.15,131.27,10369.0,120.0018,120.0933,119.9835,120.0933,10369.0
2017-05-30 13:10:00,131.28,131.34,131.22,131.24,12027.0,120.1024,120.1573,120.0475,120.0658,12027.0
2017-05-30 13:20:00,131.23,131.58,131.23,131.29,15812.0,120.0567,120.3769,120.0567,120.1116,15812.0
2017-05-30 13:30:00,131.31,131.32,131.17,131.18,7407.0,120.1299,120.139,120.0018,120.0109,7407.0
2017-05-30 13:40:00,131.18,131.2,131.14,131.18,17299.0,120.0109,120.0292,119.9744,120.0109,17299.0
2017-05-30 13:50:00,131.19,131.27,131.18,131.25,7950.0,120.0201,120.0933,120.0109,120.075,7950.0
2017-05-30 14:00:00,131.25,131.31,131.22,131.31,9343.0,120.075,120.1299,120.0475,120.1299,9343.0
2017-05-30 14:10:00,131.3,131.3,131.24,131.26,10631.0,120.1207,120.1207,120.0658,120.0841,10631.0
2017-05-30 14:20:00,131.25,131.34,131.24,131.33,8328.0,120.075,120.1573,120.0658,120.1482,8328.0
2017-05-30 14:30:00,131.34,131.38,131.33,131.37,7173.0,120.1573,120.1939,120.1482,120.1848,7173.0
2017-05-30 14:40:00,131.37,131.37,131.28,131.36,19530.0,120.1848,120.1848,120.1024,120.1756,19530.0
2017-05-30 14:50:00,131.36,131.45,131.36,131.44,8714.0,120.1756,120.258,120.1756,120.2488,8714.0
2017-05-30 15:00:00,131.44,131.44,131.32,131.32,18307.0,120.2488,120.2488,120.139,120.139,18307.0
2017-05-30 15:10:00,131.33,131.33,131.16,131.21,22253.0,120.1482,120.1482,119.9926,120.0384,22253.0
2017-05-30 15:20:00,131.21,131.28,131.21,131.28,22895.0,120.0384,120.1024,120.0384,120.1024,22895.0
2017-05-30 15:30:00,131.28,131.47,131.28,131.46,26226.0,120.1024,120.2763,120.1024,120.2671,26226.0
2017-05-30 15:40:00,131.46,131.65,131.45,131.57,41117.0,120.2671,120.4409,120.258,120.3677,41117.0
2017-05-30 15:50:00,131.58,131.59,131.52,131.55,63471.0,120.3769,120.386,120.322,120.3494,63471.0
2017-05-31 09:30:00,131.85,131.99,131.26,131.74,25371.0,120.6239,120.752,120.0841,120.5233,25371.0
2017-05-31 09:40:00,131.73,132.14,131.67,131.96,11106.0,120.5141,120.8892,120.4592,120.7245,11106.0
2017-05-31 09:50:00,131.96,132.01,131.76,131.87,8917.0,120.7245,120.7703,120.5416,120.6422,8917.0
2017-05-31 10:00:00,131.87,131.96,131.73,131.84,7137.0,120.6422,120.7245,120.5141,120.6148,7137.0
2017-05-31 10:10:00,131.86,132.1,131.83,132.03,11500.0,120.633,120.8526,120.6056,120.7886,11500.0
2017-05-31 10:20:00,132.01,132.29,131.97,132.22,19293.0,120.7703,121.0264,120.7337,120.9624,19293.0
2017-05-31 10:30:00,132.28,132.38,132.22,132.27,11363.0,121.0173,121.1088,120.9624,121.0081,11363.0
2017-05-31 10:40:00,132.25,132.36,132.19,132.22,10690.0,120.9898,121.0905,120.935,120.9624,10690.0
2017-05-31 10:50:00,132.19,132.35,132.13,132.27,15643.0,120.935,121.0813,120.8801,121.0081,15643.0
2017-05-31 11:00:00,132.3,132.48,132.16,132.48,15470.0,121.0356,121.2003,120.9075,121.2003,15470.0
2017-05-31 11:10:00,132.47,132.57,132.3,132.55,19299.0,121.1911,121.2826,121.0356,121.2643,19299.0
2017-05-31 11:20:00,132.55,132.59,132.3,132.3,11881.0,121.2643,121.3009,121.0356,121.0356,11881.0
2017-05-31 11:30:00,132.31,132.38,132.25,132.31,10558.0,121.0447,121.1088,120.9898,121.0447,10558.0
2017-05-31 11:40:00,132.31,132.42,132.3,132.38,18470.0,121.0447,121.1454,121.0356,121.1088,18470.0
2017-05-31 11:50:00,132.39,132.55,132.33,132.46,11065.0,121.1179,121.2643,121.063,121.182,11065.0
2017-05-31 12:00:00,132.46,132.49,132.39,132.43,10042.0,121.182,121.2094,121.1179,121.1545,10042.0
2017-05-31 12:10:00,132.45,132.48,132.39,132.43,10881.0,121.1728,121.2003,121.1179,121.1545,10881.0
2017-05-31 12:20:00,132.45,132.51,132.41,132.47,7086.0,121.1728,121.2277,121.1362,121.1911,7086.0
2017-05-31 12:30:00,132.48,132.55,132.48,132.5,10091.0,121.2003,121.2643,121.2003,121.2186,10091.0
2017-05-31 12:40:00,132.5,132.57,132.48,132.48,8758.0,121.2186,121.2826,121.2003,121.2003,8758.0
2017-05-31 12:50:00,132.49,132.62,132.45,132.61,10382.0,121.2094,121.3283,121.1728,121.3192,10382.0
2017-05-31 13:00:00,132.62,132.77,132.6,132.76,11901.0,121.3283,121.4656,121.31,121.4564,11901.0
2017-05-31 13:10:00,132.75,132.85,132.68,132.72,13780.0,121.4473,121.5388,121.3832,121.4198,13780.0
2017-05-31 13:20:00,132.72,132.73,132.63,132.73,5113.0,121.4198,121.429,121.3375,121.429,5113.0
2017-05-31 13:30:00,132.7,132.74,132.63,132.66,10191.0,121.4015,121.4381,121.3375,121.3649,10191.0
2017-05-31 13:40:00,132.66,132.68,132.51,132.54,17246.0,121.3649,121.3832,121.2277,121.2552,17246.0
2017-05-31 13:50:00,132.54,132.61,132.44,132.54,11931.0,121.2552,121.3192,121.1637,121.2552,11931.0
2017-05-31 14:00:00,132.52,132.55,132.46,132.53,11034.0,121.2369,121.2643,121.182,121.246,11034.0
2017-05-31 14:10:00,132.5,132.5,132.38,132.42,9093.0,121.2186,121.2186,121.1088,121.1454,9093.0
2017-05-31 14:20:00,132.39,132.6,132.39,132.59,14774.0,121.1179,121.31,121.1179,121.3009,14774.0
2017-05-31 14:30:00,132.6,132.62,132.55,132.61,8820.0,121.31,121.3283,121.2643,121.3192,8820.0
2017-05-31 14:40:00,132.6,132.89,132.59,132.78,20555.0,121.31,121.5754,121.3009,121.4747,20555.0
2017-05-31 14:50:00,132.8,132.82,132.76,132.81,10827.0,121.493,121.5113,121.4564,121.5022,10827.0
2017-05-31 15:00:00,132.79,132.86,132.69,132.72,14855.0,121.4839,121.5479,121.3924,121.4198,14855.0
2017-05-31 15:10:00,132.71,132.81,132.69,132.76,12860.0,121.4107,121.5022,121.3924,121.4564,12860.0
2017-05-31 15:20:00,132.76,132.85,132.73,132.84,13973.0,121.4564,121.5388,121.429,121.5296,13973.0
2017-05-31 15:30:00,132.83,132.88,132.79,132.79,21842.0,121.5205,121.5662,121.4839,121.4839,21842.0
2017-05-31 15:40:00,132.78,133.01,132.76,133.0,45088.0,121.4747,121.6851,121.4564,121.676,45088.0
2017-05-31 15:50:00,133.01,133.01,132.79,132.83,67903.0,121.6851,121.6851,121.4839,121.5205,67903.0
2017-06-01 09:30:00,132.99,133.77,132.84,133.77,51490.0,121.6668,122.3804,121.5296,122.3804,51490.0
2017-06-01 09:40:00,133.76,133.93,133.5,133.9,26129.0,122.3713,122.5268,122.1334,122.4994,26129.0
2017-06-01 09:50:00,133.87,133.89,133.5,133.6,11363.0,122.4719,122.4902,122.1334,122.2249,11363.0
2017-06-01 10:00:00,133.6,133.65,133.46,133.6,15005.0,122.2249,122.2706,122.0968,122.2249,15005.0
2017-06-01 10:10:00,133.61,133.82,133.56,133.75,28677.0,122.234,122.4262,122.1883,122.3621,28677.0
2017-06-01 10:20:00,133.77,133.96,133.7,133.78,53003.0,122.3804,122.5542,122.3164,122.3896,53003.0
2017-06-01 10:30:00,133.77,133.78,133.49,133.51,32520.0,122.3804,122.3896,122.1243,122.1426,32520.0
2017-06-01 10:40:00,133.51,133.56,133.33,133.33,11242.0,122.1426,122.1883,121.9779,121.9779,11242.0
2017-06-01 10:50:00,133.29,133.49,133.25,133.39,10720.0,121.9413,122.1243,121.9047,122.0328,10720.0
2017-06-01 11:00:00,133.39,133.4,133.21,133.24,11852.0,122.0328,122.0419,121.8681,121.8956,11852.0
2017-06-01 11:10:00,133.25,133.33,133.23,133.25,12241.0,121.9047,121.9779,121.8864,121.9047,12241.0
2017-06-01 11:20:00,133.25,133.37,133.23,133.24,12365.0,121.9047,122.0145,121.8864,121.8956,12365.0
2017-06-01 11:30:00,133.27,133.39,133.19,133.38,7952.0,121.923,122.0328,121.8498,122.0236,7952.0
2017-06-01 11:40:00,133.42,133.45,133.36,133.45,6429.0,122.0602,122.0877,122.0053,122.0877,6429.0
2017-06-01 11:50:00,133.43,133.59,133.43,133.53,10627.0,122.0694,122.2158,122.0694,122.1609,10627.0
2017-06-01 12:00:00,133.53,133.61,133.46,133.5,7630.0,122.1609,122.234,122.0968,122.1334,7630.0
2017-06-01 12:10:00,133.5,133.83,133.48,133.82,19789.0,122.1334,122.4353,122.1151,122.4262,19789.0
2017-06-01 12:20:00,133.79,133.79,133.58,133.61,10447.0,122.3987,122.3987,122.2066,122.234,10447.0
2017-06-01 12:30:00,133.61,133.65,133.52,133.53,8756.0,122.234,122.2706,122.1517,122.1609,8756.0
2017-06-01 12:40:00,133.51,133.54,133.43,133.48,5002.0,122.1426,122.17,122.0694,122.1151,5002.0
2017-06-01 12:50:00,133.48,133.52,133.35,133.39,21351.0,122.1151,122.1517,121.9962,122.0328,21351.0
2017-06-01 13:00:00,133.37,133.6,133.36,133.55,8950.0,122.0145,122.2249,122.0053,122.1792,8950.0
2017-06-01 13:10:00,133.58,133.9,133.58,133.86,9642.0,122.2066,122.4994,122.2066,122.4628,9642.0
2017-06-01 13:20:00,133.81,133.87,133.75,133.78,5659.0,122.417,122.4719,122.3621,122.3896,5659.0
2017-06-01 13:30:00,133.76,133.77,133.57,133.57,6553.0,122.3713,122.3804,122.1975,122.1975,6553.0
2017-06-01 13:40:00,133.56,133.62,133.53,133.6,7987.0,122.1883,122.2432,122.1609,122.2249,7987.0
2017-06-01 13:50:00,133.6,133.61,133.57,133.6,7186.0,122.2249,122.234,122.1975,122.2249,7186.0
2017-06-01 14:00:00,133.62,133.65,133.56,133.64,10882.0,122.2432,122.2706,122.1883,122.2615,10882.0
2017-06-01 14:10:00,133.63,133.69,133.63,133.66,10514.0,122.2523,122.3072,122.2523,122.2798,10514.0
2017-06-01 14:20:00,133.67,133.68,133.56,133.59,7473.0,122.2889,122.2981,122.1883,122.2158,7473.0
2017-06-01 14:30:00,133.59,133.6,133.5,133.57,11364.0,122.2158,122.2249,122.1334,122.1975,11364.0
2017-06-01 14:40:00,133.54,133.57,133.48,133.48,6375.0,122.17,122.1975,122.1151,122.1151,6375.0
2017-06-01 14:50:00,133.49,133.58,133.38,133.52,16099.0,122.1243,122.2066,122.0236,122.1517,16099.0
2017-06-01 15:00:00,133.53,133.58,133.39,133.41,17465.0,122.1609,122.2066,122.0328,122.0511,17465.0
2017-06-01 15:10:00,133.41,133.47,133.38,133.44,17602.0,122.0511,122.106,122.0236,122.0785,17602.0
2017-06-01 15:20:00,133.42,133.51,133.42,133.5,9882.0,122.0602,122.1426,122.0602,122.1334,9882.0
2017-06-01 15:30:00,133.52,133.58,133.5,133.57,19400.0,122.1517,122.2066,122.1334,122.1975,19400.0
2017-06-01 15:40:00,133.58,133.6,133.46,133.53,25874.0,122.2066,122.2249,122.0968,122.1609,25874.0
2017-06-01 15:50:00,133.53,133.72,133.49,133.69,118766.0,122.1609,122.3347,122.1243,122.3072,118766.0
2017-06-02 09:30:00,133.86,133.93,133.26,133.78,26094.0,122.4628,122.5268,121.9138,122.3896,26094.0
2017-06-02 09:40:00,133.69,134.16,133.69,134.15,12309.0,122.3072,122.7372,122.3072,122.7281,12309.0
2017-06-02 09:50:00,134.15,134.22,134.0,134.01,12926.0,122.7281,122.7921,122.5908,122.6,12926.0
2017-06-02 10:00:00,134.07,134.08,133.83,133.87,18749.0,122.6549,122.664,122.4353,122.4719,18749.0
2017-06-02 10:10:00,133.92,133.99,133.85,133.9,8604.0,122.5177,122.5817,122.4536,122.4994,8604.0
2017-06-02 10:20:00,133.88,134.03,133.85,134.02,6867.0,122.4811,122.6183,122.4536,122.6091,6867.0
2017-06-02 10:30:00,134.05,134.14,134.04,134.08,14877.0,122.6366,122.7189,122.6274,122.664,14877.0
2017-06-02 10:40:00,134.09,134.34,134.09,134.33,12945.0,122.6732,122.9019,122.6732,122.8927,12945.0
2017-06-02 10:50:00,134.33,134.38,134.24,134.24,7088.0,122.8927,122.9385,122.8104,122.8104,7088.0
2017-06-02 11:00:00,134.25,134.29,134.2,134.22,10290.0,122.8196,122.8562,122.7738,122.7921,10290.0
2017-06-02 11:10:00,134.21,134.27,134.04,134.24,21795.0,122.783,122.8379,122.6274,122.8104,21795.0
2017-06-02 11:20:00,134.23,134.28,134.17,134.18,9011.0,122.8013,122.847,122.7464,122.7555,9011.0
2017-06-02 11:30:00,134.19,134.25,134.15,134.22,6720.0,122.7647,122.8196,122.7281,122.7921,6720.0
2017-06-02 11:40:00,134.24,134.28,134.21,134.24,8736.0,122.8104,122.847,122.783,122.8104,8736.0
2017-06-02 11:50:00,134.22,134.25,134.18,134.21,7227.0,122.7921,122.8196,122.7555,122.783,7227.0
2017-06-02 12:00:00,134.21,134.21,134.14,134.15,7302.0,122.783,122.783,122.7189,122.7281,7302.0
2017-06-02 12:10:00,134.13,134.23,134.13,134.21,6963.0,122.7098,122.8013,122.7098,122.783,6963.0
2017-06-02 12:20:00,134.2,134.23,134.15,134.2,5458.0,122.7738,122.8013,122.7281,122.7738,5458.0
2017-06-02 12:30:00,134.2,134.22,134.15,134.18,7635.0,122.7738,122.7921,122.7281,122.7555,7635.0
2017-06-02 12:40:00,134.21,134.31,134.21,134.28,8719.0,122.783,122.8744,122.783,122.847,8719.0
2017-06-02 12:50:00,134.28,134.29,134.24,134.27,4347.0,122.847,122.8562,122.8104,122.8379,4347.0
2017-06-02 13:00:00,134.25,134.26,134.15,134.24,8178.0,122.8196,122.8287,122.7281,122.8104,8178.0
2017-06-02 13:10:00,134.23,134.23,134.15,134.17,6547.0,122.8013,122.8013,122.7281,122.7464,6547.0
2017-06-02 13:20:00,134.18,134.26,134.11,134.2,5726.0,122.7555,122.8287,122.6915,122.7738,5726.0
2017-06-02 13:30:00,134.22,134.4,134.22,134.28,9666.0,122.7921,122.9568,122.7921,122.847,9666.0
2017-06-02 13:40:00,134.28,134.32,134.21,134.23,5800.0,122.847,122.8836,122.783,122.8013,5800.0
2017-06-02 13:50:00,134.22,134.25,134.17,134.22,10402.0,122.7921,122.8196,122.7464,122.7921,10402.0
2017-06-02 14:00:00,134.21,134.28,134.2,134.27,6625.0,122.783,122.847,122.7738,122.8379,6625.0
2017-06-02 14:10:00,134.27,134.31,134.21,134.31,8911.0,122.8379,122.8744,122.783,122.8744,8911.0
2017-06-02 14:20:00,134.3,134.31,134.17,134.17,7246.0,122.8653,122.8744,122.7464,122.7464,7246.0
2017-06-02 14:30:00,134.17,134.21,134.12,134.21,8276.0,122.7464,122.783,122.7006,122.783,8276.0
2017-06-02 14:40:00,134.19,134.29,134.18,134.28,14925.0,122.7647,122.8562,122.7555,122.847,14925.0
2017-06-02 14:50:00,134.28,134.29,134.18,134.26,11253.0,122.847,122.8562,122.7555,122.8287,11253.0
2017-06-02 15:00:00,134.26,134.3,134.22,134.25,17831.0,122.8287,122.8653,122.7921,122.8196,17831.0
2017-06-02 15:10:00,134.25,134.33,134.24,134.29,19315.0,122.8196,122.8927,122.8104,122.8562,19315.0
2017-06-02 15:20:00,134.3,134.32,134.22,134.25,18530.0,122.8653,122.8836,122.7921,122.8196,18530.0
2017-06-02 15:30:00,134.24,134.33,134.21,134.28,21084.0,122.8104,122.8927,122.783,122.847,21084.0
2017-06-02 15:40:00,134.28,134.28,134.13,134.14,33991.0,122.847,122.847,122.7098,122.7189,33991.0
2017-06-02 15:50:00,134.15,134.27,134.11,134.26,106706.0,122.7281,122.8379,122.6915,122.8287,106706.0
2017-06-05 09:30:00,134.36,134.36,133.81,133.81,45517.0,122.9202,122.9202,122.417,122.417,45517.0
2017-06-05 09:40:00,133.94,134.07,133.88,133.9,8181.0,122.536,122.6549,122.4811,122.4994,8181.0
2017-06-05 09:50:00,133.95,134.2,133.93,134.2,7501.0,122.5451,122.7738,122.5268,122.7738,7501.0
2017-06-05 10:00:00,134.2,134.35,134.2,134.34,15008.0,122.7738,122.911,122.7738,122.9019,15008.0
2017-06-05 10:10:00,134.34,134.36,134.03,134.2,18981.0,122.9019,122.9202,122.6183,122.7738,18981.0
2017-06-05 10:20:00,134.22,134.23,134.14,134.14,6618.0,122.7921,122.8013,122.7189,122.7189,6618.0
2017-06-05 10:30:00,134.14,134.21,134.08,134.17,4967.0,122.7189,122.783,122.664,122.7464,4967.0
2017-06-05 10:40:00,134.21,134.37,134.21,134.3,15262.0,122.783,122.9293,122.783,122.8653,15262.0
2017-06-05 10:50:00,134.31,134.31,134.2,134.21,8462.0,122.8744,122.8744,122.7738,122.783,8462.0
2017-06-05 11:00:00,134.22,134.29,134.19,134.25,25899.0,122.7921,122.8562,122.7647,122.8196,25899.0
2017-06-05 11:10:00,134.25,134.34,134.13,134.13,14112.0,122.8196,122.9019,122.7098,122.7098,14112.0
2017-06-05 11:20:00,134.11,134.17,134.09,134.13,6236.0,122.6915,122.7464,122.6732,122.7098,6236.0
2017-06-05 11:30:00,134.14,134.16,134.04,134.05,9417.0,122.7189,122.7372,122.6274,122.6366,9417.0
2017-06-05 11:40:00,134.06,134.08,134.03,134.07,4100.0,122.6457,122.664,122.6183,122.6549,4100.0
2017-06-05 11:50:00,134.06,134.06,133.76,133.9,14986.0,122.6457,122.6457,122.3713,122.4994,14986.0
2017-06-05 12:00:00,133.88,133.93,133.88,133.91,4452.0,122.4811,122.5268,122.4811,122.5085,4452.0
2017-06-05 12:10:00,133.92,134.04,133.9,134.01,4783.0,122.5177,122.6274,122.4994,122.6,4783.0
2017-06-05 12:20:00,134.03,134.11,134.02,134.11,7439.0,122.6183,122.6915,122.6091,122.6915,7439.0
2017-06-05 12:30:00,134.13,134.18,134.13,134.16,7725.0,122.7098,122.7555,122.7098,122.7372,7725.0
2017-06-05 12:40:00,134.16,134.19,134.1,134.11,8070.0,122.7372,122.7647,122.6823,122.6915,8070.0
2017-06-05 12:50:00,134.1,134.11,134.04,134.11,5362.0,122.6823,122.6915,122.6274,122.6915,5362.0
2017-06-05 13:00:00,134.12,134.16,133.93,133.95,7189.0,122.7006,122.7372,122.5268,122.5451,7189.0
2017-06-05 13:10:00,133.94,133.99,133.93,133.96,7059.0,122.536,122.5817,122.5268,122.5542,7059.0
2017-06-05 13:20:00,133.96,134.01,133.92,133.94,6443.0,122.5542,122.6,122.5177,122.536,6443.0
2017-06-05 13:30:00,133.94,133.94,133.86,133.91,5280.0,122.536,122.536,122.4628,122.5085,5280.0
2017-06-05 13:40:00,133.91,133.94,133.89,133.91,3507.0,122.5085,122.536,122.4902,122.5085,3507.0
2017-06-05 13:50:00,133.92,133.92,133.76,133.84,11856.0,122.5177,122.5177,122.3713,122.4445,11856.0
2017-06-05 14:00:00,133.83,133.84,133.65,133.68,13464.0,122.4353,122.4445,122.2706,122.2981,13464.0
2017-06-05 14:10:00,133.66,133.77,133.63,133.77,8574.0,122.2798,122.3804,122.2523,122.3804,8574.0
2017-06-05 14:20:00,133.77,133.86,133.77,133.83,9795.0,122.3804,122.4628,122.3804,122.4353,9795.0
2017-06-05 14:30:00,133.83,133.87,133.77,133.81,11452.0,122.4353,122.4719,122.3804,122.417,11452.0
2017-06-05 14:40:00,133.83,133.88,133.82,133.85,7553.0,122.4353,122.4811,122.4262,122.4536,7553.0
2017-06-05 14:50:00,133.83,133.84,133.72,133.73,7086.0,122.4353,122.4445,122.3347,122.3438,7086.0
2017-06-05 15:00:00,133.73,133.78,133.73,133.76,9569.0,122.3438,122.3896,122.3438,122.3713,9569.0
2017-06-05 15:10:00,133.76,133.8,133.73,133.8,11761.0,122.3713,122.4079,122.3438,122.4079,11761.0
2017-06-05 15:20:00,133.81,133.92,133.81,133.87,12404.0,122.417,122.5177,122.417,122.4719,12404.0
2017-06-05 15:30:00,133.85,133.91,133.78,133.91,13718.0,122.4536,122.5085,122.3896,122.5085,13718.0
2017-06-05 15:40:00,133.92,133.92,133.67,133.69,24453.0,122.5177,122.5177,122.2889,122.3072,24453.0
2017-06-05 15:50:00,133.7,133.74,133.64,133.68,48102.0,122.3164,122.353,122.2615,122.2981,48102.0
2017-06-06 09:30:00,133.37,133.67,132.42,133.04,39161.0,122.0145,122.2889,121.1454,121.7126,39161.0
2017-06-06 09:40:00,133.05,133.3,133.04,133.27,9382.0,121.7217,121.9504,121.7126,121.923,9382.0
2017-06-06 09:50:00,133.25,133.32,133.14,133.18,9399.0,121.9047,121.9687,121.8041,121.8407,9399.0
2017-06-06 10:00:00,133.16,133.16,132.89,133.05,15116.0,121.8224,121.8224,121.5754,121.7217,15116.0
2017-06-06 10:10:00,133.05,133.11,132.89,133.1,17096.0,121.7217,121.7766,121.5754,121.7675,17096.0
2017-06-06 10:20:00,133.1,133.11,132.95,132.95,8626.0,121.7675,121.7766,121.6302,121.6302,8626.0
2017-06-06 10:30:00,132.92,133.07,132.91,133.07,20213.0,121.6028,121.74,121.5936,121.74,20213.0
2017-06-06 10:40:00,133.07,133.2,133.02,133.16,14341.0,121.74,121.859,121.6943,121.8224,14341.0
2017-06-06 10:50:00,133.17,133.26,133.16,133.19,10013.0,121.8315,121.9138,121.8224,121.8498,10013.0
2017-06-06 11:00:00,133.18,133.26,133.13,133.18,7200.0,121.8407,121.9138,121.7949,121.8407,7200.0
2017-06-06 11:10:00,133.18,133.18,133.07,133.1,6242.0,121.8407,121.8407,121.74,121.7675,6242.0
2017-06-06 11:20:00,133.12,133.16,133.04,133.1,11455.0,121.7858,121.8224,121.7126,121.7675,11455.0
2017-06-06 11:30:00,133.13,133.28,133.12,133.24,7723.0,121.7949,121.9321,121.7858,121.8956,7723.0
2017-06-06 11:40:00,133.24,133.36,133.23,133.29,9109.0,121.8956,122.0053,121.8864,121.9413,9109.0
2017-06-06 11:50:00,133.3,133.39,133.3,133.36,6172.0,121.9504,122.0328,121.9504,122.0053,6172.0
2017-06-06 12:00:00,133.38,133.38,133.33,133.33,4302.0,122.0236,122.0236,121.9779,121.9779,4302.0
2017-06-06 12:10:00,133.34,133.54,133.33,133.48,4979.0,121.987,122.17,121.9779,122.1151,4979.0
2017-06-06 12:20:00,133.48,133.92,133.46,133.84,36774.0,122.1151,122.5177,122.0968,122.4445,36774.0
2017-06-06 12:30:00,133.83,133.85,133.71,133.82,9967.0,122.4353,122.4536,122.3255,122.4262,9967.0
2017-06-06 12:40:00,133.81,133.93,133.81,133.85,4661.0,122.417,122.5268,122.417,122.4536,4661.0
2017-06-06 12:50:00,133.84,133.85,133.77,133.77,4530.0,122.4445,122.4536,122.3804,122.3804,4530.0
2017-06-06 13:00:00,133.75,133.75,133.63,133.64,3450.0,122.3621,122.3621,122.2523,122.2615,3450.0
2017-06-06 13:10:00,133.6,133.63,133.49,133.53,6372.0,122.2249,122.2523,122.1243,122.1609,6372.0
2017-06-06 13:20:00,133.55,133.6,133.53,133.58,2900.0,122.1792,122.2249,122.1609,122.2066,2900.0
2017-06-06 13:30:00,133.58,133.58,133.39,133.4,10841.0,122.2066,122.2066,122.0328,122.0419,10841.0
2017-06-06 13:40:00,133.39,133.47,133.38,133.46,4838.0,122.0328,122.106,122.0236,122.0968,4838.0
2017-06-06 13:50:00,133.46,133.46,133.27,133.3,9207.0,122.0968,122.0968,121.923,121.9504,9207.0
2017-06-06 14:00:00,133.31,133.42,133.31,133.37,16045.0,121.9596,122.0602,121.9596,122.0145,16045.0
2017-06-06 14:10:00,133.39,133.51,133.35,133.51,7667.0,122.0328,122.1426,121.9962,122.1426,7667.0
2017-06-06 14:20:00,133.48,133.55,133.44,133.55,8646.0,122.1151,122.1792,122.0785,122.1792,8646.0
2017-06-06 14:30:00,133.55,133.55,133.48,133.52,10190.0,122.1792,122.1792,122.1151,122.1517,10190.0
2017-06-06 14:40:00,133.52,133.56,133.5,133.56,7037.0,122.1517,122.1883,122.1334,122.1883,7037.0
2017-06-06 14:50:00,133.56,133.69,133.56,133.68,10155.0,122.1883,122.3072,122.1883,122.2981,10155.0
2017-06-06 15:00:00,133.66,133.67,133.62,133.62,15821.0,122.2798,122.2889,122.2432,122.2432,15821.0
2017-06-06 15:10:00,133.62,133.69,133.52,133.69,9972.0,122.2432,122.3072,122.1517,122.3072,9972.0
2017-06-06 15:20:00,133.7,133.7,133.57,133.57,13025.0,122.3164,122.3164,122.1975,122.1975,13025.0
2017-06-06 15:30:00,133.57,133.58,133.45,133.5,12257.0,122.1975,122.2066,122.0877,122.1334,12257.0
2017-06-06 15:40:00,133.49,133.54,133.4,133.41,16627.0,122.1243,122.17,122.0419,122.0511,16627.0
2017-06-06 15:50:00,133.4,133.48,133.33,133.36,36408.0,122.0419,122.1151,121.9779,122.0053,36408.0
2017-06-07 09:30:00,133.57,133.63,133.25,133.28,18925.0,122.1975,122.2523,121.9047,121.9321,18925.0
2017-06-07 09:40:00,133.32,133.83,133.32,133.83,9603.0,121.9687,122.4353,121.9687,122.4353,9603.0
2017-06-07 09:50:00,133.83,133.85,133.67,133.85,5562.0,122.4353,122.4536,122.2889,122.4536,5562.0
2017-06-07 10:00:00,133.87,133.87,133.63,133.72,8805.0,122.4719,122.4719,122.2523,122.3347,8805.0
2017-06-07 10:10:00,133.72,133.85,133.62,133.83,14138.0,122.3347,122.4536,122.2432,122.4353,14138.0
2017-06-07 10:20:00,133.83,133.95,133.73,133.77,31155.0,122.4353,122.5451,122.3438,122.3804,31155.0
2017-06-07 10:30:00,133.78,133.8,133.6,133.69,19550.0,122.3896,122.4079,122.2249,122.3072,19550.0
2017-06-07 10:40:00,133.7,133.96,133.66,133.88,18471.0,122.3164,122.5542,122.2798,122.4811,18471.0
2017-06-07 10:50:00,133.88,133.88,133.77,133.81,10549.0,122.4811,122.4811,122.3804,122.417,10549.0
2017-06-07 11:00:00,133.81,133.93,133.8,133.89,7344.0,122.417,122.5268,122.4079,122.4902,7344.0
2017-06-07 11:10:00,133.89,133.91,133.78,133.81,7570.0,122.4902,122.5085,122.3896,122.417,7570.0
2017-06-07 11:20:00,133.8,133.84,133.71,133.74,12299.0,122.4079,122.4445,122.3255,122.353,12299.0
2017-06-07 11:30:00,133.71,133.81,133.69,133.76,11534.0,122.3255,122.417,122.3072,122.3713,11534.0
2017-06-07 11:40:00,133.74,133.85,133.7,133.8,7687.0,122.353,122.4536,122.3164,122.4079,7687.0
2017-06-07 11:50:00,133.78,133.86,133.76,133.78,9081.0,122.3896,122.4628,122.3713,122.3896,9081.0
2017-06-07 12:00:00,133.74,133.77,133.56,133.56,4466.0,122.353,122.3804,122.1883,122.1883,4466.0
2017-06-07 12:10:00,133.51,133.61,133.51,133.56,4261.0,122.1426,122.234,122.1426,122.1883,4261.0
2017-06-07 12:20:00,133.56,133.61,133.56,133.57,4624.0,122.1883,122.234,122.1883,122.1975,4624.0
2017-06-07 12:30:00,133.56,133.58,133.51,133.56,6088.0,122.1883,122.2066,122.1426,122.1883,6088.0
2017-06-07 12:40:00,133.59,133.61,133.53,133.56,4825.0,122.2158,122.234,122.1609,122.1883,4825.0
2017-06-07 12:50:00,133.55,133.56,133.45,133.51,7135.0,122.1792,122.1883,122.0877,122.1426,7135.0
2017-06-07 13:00:00,133.51,133.59,133.51,133.53,5748.0,122.1426,122.2158,122.1426,122.1609,5748.0
2017-06-07 13:10:00,133.49,133.57,133.47,133.48,5431.0,122.1243,122.1975,122.106,122.1151,5431.0
2017-06-07 13:20:00,133.46,133.53,133.42,133.49,5969.0,122.0968,122.1609,122.0602,122.1243,5969.0
2017-06-07 13:30:00,133.48,133.48,133.43,133.48,5241.0,122.1151,122.1151,122.0694,122.1151,5241.0
2017-06-07 13:40:00,133.49,133.49,133.41,133.46,8375.0,122.1243,122.1243,122.0511,122.0968,8375.0
2017-06-07 13:50:00,133.47,133.56,133.45,133.56,4356.0,122.106,122.1883,122.0877,122.1883,4356.0
2017-06-07 14:00:00,133.56,133.62,133.51,133.54,5147.0,122.1883,122.2432,122.1426,122.17,5147.0
2017-06-07 14:10:00,133.56,133.65,133.52,133.6,6492.0,122.1883,122.2706,122.1517,122.2249,6492.0
2017-06-07 14:20:00,133.6,133.63,133.58,133.61,4766.0,122.2249,122.2523,122.2066,122.234,4766.0
2017-06-07 14:30:00,133.61,133.64,133.56,133.61,9834.0,122.234,122.2615,122.1883,122.234,9834.0
2017-06-07 14:40:00,133.58,133.61,133.54,133.59,8156.0,122.2066,122.234,122.17,122.2158,8156.0
2017-06-07 14:50:00,133.54,133.58,133.42,133.43,9620.0,122.17,122.2066,122.0602,122.0694,9620.0
2017-06-07 15:00:00,133.43,133.58,133.43,133.55,9583.0,122.0694,122.2066,122.0694,122.1792,9583.0
2017-06-07 15:10:00,133.58,133.62,133.53,133.54,7797.0,122.2066,122.2432,122.1609,122.17,7797.0
2017-06-07 15:20:00,133.58,133.59,133.45,133.45,14799.0,122.2066,122.2158,122.0877,122.0877,14799.0
2017-06-07 15:30:00,133.45,133.6,133.43,133.43,17847.0,122.0877,122.2249,122.0694,122.0694,17847.0
2017-06-07 15:40:00,133.41,133.62,133.39,133.57,34415.0,122.0511,122.2432,122.0328,122.1975,34415.0
2017-06-07 15:50:00,133.57,133.57,133.42,133.49,55231.0,122.1975,122.1975,122.0602,122.1243,55231.0
2017-06-08 09:30:00,133.4,133.6,133.11,133.11,18916.0,122.0419,122.2249,121.7766,121.7766,18916.0
2017-06-08 09:40:00,133.13,133.32,132.91,132.91,9768.0,121.7949,121.9687,121.5936,121.5936,9768.0
2017-06-08 09:50:00,132.88,132.88,132.59,132.75,15946.0,121.5662,121.5662,121.3009,121.4473,15946.0
2017-06-08 10:00:00,132.71,132.93,132.69,132.82,9550.0,121.4107,121.6119,121.3924,121.5113,9550.0
2017-06-08 10:10:00,132.88,132.88,132.73,132.79,10145.0,121.5662,121.5662,121.429,121.4839,10145.0
2017-06-08 10:20:00,132.79,132.79,132.55,132.63,13189.0,121.4839,121.4839,121.2643,121.3375,13189.0
2017-06-08 10:30:00,132.6,132.71,132.58,132.62,11352.0,121.31,121.4107,121.2917,121.3283,11352.0
2017-06-08 10:40:00,132.61,132.75,132.58,132.75,16893.0,121.3192,121.4473,121.2917,121.4473,16893.0
2017-06-08 10:50:00,132.78,132.86,132.61,132.74,20612.0,121.4747,121.5479,121.3192,121.4381,20612.0
2017-06-08 11:00:00,132.74,132.85,132.55,132.85,32672.0,121.4381,121.5388,121.2643,121.5388,32672.0
2017-06-08 11:10:00,132.87,132.97,132.75,132.82,7964.0,121.5571,121.6485,121.4473,121.5113,7964.0
2017-06-08 11:20:00,132.77,132.82,132.72,132.74,8578.0,121.4656,121.5113,121.4198,121.4381,8578.0
2017-06-08 11:30:00,132.75,132.8,132.62,132.75,7951.0,121.4473,121.493,121.3283,121.4473,7951.0
2017-06-08 11:40:00,132.76,132.84,132.76,132.8,8594.0,121.4564,121.5296,121.4564,121.493,8594.0
2017-06-08 11:50:00,132.82,132.83,132.75,132.82,9484.0,121.5113,121.5205,121.4473,121.5113,9484.0
2017-06-08 12:00:00,132.82,132.93,132.81,132.86,8201.0,121.5113,121.6119,121.5022,121.5479,8201.0
2017-06-08 12:10:00,132.87,132.93,132.75,132.93,12363.0,121.5571,121.6119,121.4473,121.6119,12363.0
2017-06-08 12:20:00,132.94,133.05,132.9,132.9,7745.0,121.6211,121.7217,121.5845,121.5845,7745.0
2017-06-08 12:30:00,132.91,133.12,132.91,133.02,9037.0,121.5936,121.7858,121.5936,121.6943,9037.0
2017-06-08 12:40:00,133.03,133.03,132.92,132.96,13518.0,121.7034,121.7034,121.6028,121.6394,13518.0
2017-06-08 12:50:00,132.97,133.02,132.9,132.98,15544.0,121.6485,121.6943,121.5845,121.6577,15544.0
2017-06-08 13:00:00,132.98,133.03,132.87,132.89,17409.0,121.6577,121.7034,121.5571,121.5754,17409.0
2017-06-08 13:10:00,132.93,132.94,132.8,132.89,13310.0,121.6119,121.6211,121.493,121.5754,13310.0
2017-06-08 13:20:00,132.86,132.86,132.55,132.56,9604.0,121.5479,121.5479,121.2643,121.2734,9604.0
2017-06-08 13:30:00,132.57,132.71,132.56,132.69,8853.0,121.2826,121.4107,121.2734,121.3924,8853.0
2017-06-08 13:40:00,132.69,132.85,132.68,132.85,5740.0,121.3924,121.5388,121.3832,121.5388,5740.0
2017-06-08 13:50:00,132.85,132.93,132.79,132.9,21541.0,121.5388,121.6119,121.4839,121.5845,21541.0
2017-06-08 14:00:00,132.86,132.86,132.72,132.78,5140.0,121.5479,121.5479,121.4198,121.4747,5140.0
2017-06-08 14:10:00,132.78,132.81,132.64,132.7,10637.0,121.4747,121.5022,121.3466,121.4015,10637.0
2017-06-08 14:20:00,132.71,132.78,132.65,132.7,8877.0,121.4107,121.4747,121.3558,121.4015,8877.0
2017-06-08 14:30:00,132.7,132.73,132.62,132.63,8490.0,121.4015,121.429,121.3283,121.3375,8490.0
2017-06-08 14:40:00,132.64,132.64,132.45,132.55,11241.0,121.3466,121.3466,121.1728,121.2643,11241.0
2017-06-08 14:50:00,132.56,132.58,132.48,132.54,9910.0,121.2734,121.2917,121.2003,121.2552,9910.0
2017-06-08 15:00:00,132.55,132.68,132.53,132.66,13010.0,121.2643,121.3832,121.246,121.3649,13010.0
2017-06-08 15:10:00,132.66,132.73,132.63,132.72,20702.0,121.3649,121.429,121.3375,121.4198,20702.0
2017-06-08 15:20:00,132.7,132.83,132.69,132.8,20290.0,121.4015,121.5205,121.3924,121.493,20290.0
2017-06-08 15:30:00,132.8,132.81,132.73,132.78,23403.0,121.493,121.5022,121.429,121.4747,23403.0
2017-06-08 15:40:00,132.77,132.8,132.73,132.78,30796.0,121.4656,121.493,121.429,121.4747,30796.0
2017-06-08 15:50:00,132.79,132.8,132.64,132.68,109266.0,121.4839,121.493,121.3466,121.3832,109266.0
2017-06-09 09:30:00,133.31,133.6,133.12,133.51,51898.0,121.9596,122.2249,121.7858,122.1426,51898.0
2017-06-09 09:40:00,133.54,133.54,132.99,133.14,43534.0,122.17,122.17,121.6668,121.8041,43534.0
2017-06-09 09:50:00,133.16,133.3,133.07,133.15,16394.0,121.8224,121.9504,121.74,121.8132,16394.0
2017-06-09 10:00:00,133.14,133.26,133.0,133.06,26229.0,121.8041,121.9138,121.676,121.7309,26229.0
2017-06-09 10:10:00,133.12,133.18,132.95,133.18,25390.0,121.7858,121.8407,121.6302,121.8407,25390.0
2017-06-09 10:20:00,133.16,133.33,133.15,133.27,8708.0,121.8224,121.9779,121.8132,121.923,8708.0
2017-06-09 10:30:00,133.3,133.37,133.17,133.22,17045.0,121.9504,122.0145,121.8315,121.8773,17045.0
2017-06-09 10:40:00,133.28,133.35,133.07,133.27,14623.0,121.9321,121.9962,121.74,121.923,14623.0
2017-06-09 10:50:00,133.21,133.37,133.2,133.3,11209.0,121.8681,122.0145,121.859,121.9504,11209.0
2017-06-09 11:00:00,133.28,133.53,133.26,133.36,31614.0,121.9321,122.1609,121.9138,122.0053,31614.0
2017-06-09 11:10:00,133.42,133.47,133.22,133.46,14162.0,122.0602,122.106,121.8773,122.0968,14162.0
2017-06-09 11:20:00,133.46,133.68,133.38,133.57,23874.0,122.0968,122.2981,122.0236,122.1975,23874.0
2017-06-09 11:30:00,133.66,133.76,133.6,133.6,5369.0,122.2798,122.3713,122.2249,122.2249,5369.0
2017-06-09 11:40:00,133.63,133.65,133.39,133.5,15127.0,122.2523,122.2706,122.0328,122.1334,15127.0
2017-06-09 11:50:00,133.54,133.54,133.42,133.42,6461.0,122.17,122.17,122.0602,122.0602,6461.0
2017-06-09 12:00:00,133.42,133.64,133.38,133.49,19851.0,122.0602,122.2615,122.0236,122.1243,19851.0
2017-06-09 12:10:00,133.5,133.59,133.26,133.59,13899.0,122.1334,122.2158,121.9138,122.2158,13899.0
2017-06-09 12:20:00,133.63,133.69,133.54,133.69,6023.0,122.2523,122.3072,122.17,122.3072,6023.0
2017-06-09 12:30:00,133.68,133.74,133.11,133.42,27977.0,122.2981,122.353,121.7766,122.0602,27977.0
2017-06-09 12:40:00,133.41,133.62,133.41,133.54,6400.0,122.0511,122.2432,122.0511,122.17,6400.0
2017-06-09 12:50:00,133.58,133.71,133.58,133.69,7246.0,122.2066,122.3255,122.2066,122.3072,7246.0
2017-06-09 13:00:00,133.62,133.75,133.61,133.69,8896.0,122.2432,122.3621,122.234,122.3072,8896.0
2017-06-09 13:10:00,133.68,133.71,133.62,133.71,5654.0,122.2981,122.3255,122.2432,122.3255,5654.0
2017-06-09 13:20:00,133.71,133.77,133.71,133.77,4665.0,122.3255,122.3804,122.3255,122.3804,4665.0
2017-06-09 13:30:00,133.75,133.77,133.63,133.66,14297.0,122.3621,122.3804,122.2523,122.2798,14297.0
2017-06-09 13:40:00,133.66,133.67,133.54,133.57,6412.0,122.2798,122.2889,122.17,122.1975,6412.0
2017-06-09 13:50:00,133.54,133.64,133.5,133.54,8524.0,122.17,122.2615,122.1334,122.17,8524.0
2017-06-09 14:00:00,133.53,133.71,133.53,133.57,15293.0,122.1609,122.3255,122.1609,122.1975,15293.0
2017-06-09 14:10:00,133.55,133.73,133.55,133.71,5457.0,122.1792,122.3438,122.1792,122.3255,5457.0
2017-06-09 14:20:00,133.72,133.77,133.51,133.53,13718.0,122.3347,122.3804,122.1426,122.1609,13718.0
2017-06-09 14:30:00,133.53,133.57,133.1,133.1,14331.0,122.1609,122.1975,121.7675,121.7675,14331.0
2017-06-09 14:40:00,133.12,133.14,132.96,133.04,26887.0,121.7858,121.8041,121.6394,121.7126,26887.0
2017-06-09 14:50:00,133.07,133.12,132.84,132.9,32441.0,121.74,121.7858,121.5296,121.5845,32441.0
2017-06-09 15:00:00,132.95,133.08,132.87,132.95,34174.0,121.6302,121.7492,121.5571,121.6302,34174.0
2017-06-09 15:10:00,132.99,133.16,132.93,133.16,14339.0,121.6668,121.8224,121.6119,121.8224,14339.0
2017-06-09 15:20:00,133.18,133.33,133.09,133.33,15443.0,121.8407,121.9779,121.7583,121.9779,15443.0
2017-06-09 15:30:00,133.31,133.42,133.22,133.36,23623.0,121.9596,122.0602,121.8773,122.0053,23623.0
2017-06-09 15:40:00,133.35,133.68,133.31,133.68,40511.0,121.9962,122.2981,121.9596,122.2981,40511.0
2017-06-09 15:50:00,133.67,133.84,133.67,133.73,79084.0,122.2889,122.4445,122.2889,122.3438,79084.0
2017-06-12 09:30:00,133.51,133.97,133.51,133.7,24492.0,122.1426,122.5634,122.1426,122.3164,24492.0
2017-06-12 09:40:00,133.76,133.86,133.58,133.72,9200.0,122.3713,122.4628,122.2066,122.3347,9200.0
2017-06-12 09:50:00,133.76,133.76,133.45,133.45,22614.0,122.3713,122.3713,122.0877,122.0877,22614.0
2017-06-12 10:00:00,133.43,133.74,133.39,133.55,14384.0,122.0694,122.353,122.0328,122.1792,14384.0
2017-06-12 10:10:00,133.56,133.62,133.36,133.38,14253.0,122.1883,122.2432,122.0053,122.0236,14253.0
2017-06-12 10:20:00,133.45,133.49,133.15,133.17,12900.0,122.0877,122.1243,121.8132,121.8315,12900.0
2017-06-12 10:30:00,133.18,133.26,133.07,133.24,9463.0,121.8407,121.9138,121.74,121.8956,9463.0
2017-06-12 10:40:00,133.27,133.38,133.14,133.22,15697.0,121.923,122.0236,121.8041,121.8773,15697.0
2017-06-12 10:50:00,133.28,133.33,133.21,133.32,9844.0,121.9321,121.9779,121.8681,121.9687,9844.0
2017-06-12 11:00:00,133.3,133.3,133.14,133.26,6921.0,121.9504,121.9504,121.8041,121.9138,6921.0
2017-06-12 11:10:00,133.24,133.46,133.24,133.37,31023.0,121.8956,122.0968,121.8956,122.0145,31023.0
2017-06-12 11:20:00,133.37,133.38,133.11,133.11,17351.0,122.0145,122.0236,121.7766,121.7766,17351.0
2017-06-12 11:30:00,133.12,133.18,132.93,133.15,17632.0,121.7858,121.8407,121.6119,121.8132,17632.0
2017-06-12 11:40:00,133.12,133.23,133.09,133.14,6683.0,121.7858,121.8864,121.7583,121.8041,6683.0
2017-06-12 11:50:00,133.12,133.3,133.08,133.27,17006.0,121.7858,121.9504,121.7492,121.923,17006.0
2017-06-12 12:00:00,133.27,133.27,133.01,133.08,10543.0,121.923,121.923,121.6851,121.7492,10543.0
2017-06-12 12:10:00,133.09,133.25,133.09,133.22,3934.0,121.7583,121.9047,121.7583,121.8773,3934.0
2017-06-12 12:20:00,133.24,133.27,133.13,133.15,9458.0,121.8956,121.923,121.7949,121.8132,9458.0
2017-06-12 12:30:00,133.16,133.25,133.11,133.18,4115.0,121.8224,121.9047,121.7766,121.8407,4115.0
2017-06-12 12:40:00,133.18,133.25,132.95,132.98,11902.0,121.8407,121.9047,121.6302,121.6577,11902.0
2017-06-12 12:50:00,132.98,133.0,132.86,132.86,6868.0,121.6577,121.676,121.5479,121.5479,6868.0
2017-06-12 13:00:00,132.91,133.06,132.8,132.96,15419.0,121.5936,121.7309,121.493,121.6394,15419.0
2017-06-12 13:10:00,132.93,132.93,132.8,132.84,6752.0,121.6119,121.6119,121.493,121.5296,6752.0
2017-06-12 13:20:00,132.88,132.95,132.88,132.92,5495.0,121.5662,121.6302,121.5662,121.6028,5495.0
2017-06-12 13:30:00,132.92,133.16,132.92,133.16,8881.0,121.6028,121.8224,121.6028,121.8224,8881.0
2017-06-12 13:40:00,133.11,133.25,133.11,133.25,5975.0,121.7766,121.9047,121.7766,121.9047,5975.0
2017-06-12 13:50:00,133.25,133.25,133.08,133.14,7523.0,121.9047,121.9047,121.7492,121.8041,7523.0
2017-06-12 14:00:00,133.14,133.25,133.14,133.19,5545.0,121.8041,121.9047,121.8041,121.8498,5545.0
2017-06-12 14:10:00,133.19,133.23,133.14,133.14,5782.0,121.8498,121.8864,121.8041,121.8041,5782.0
2017-06-12 14:20:00,133.12,133.19,133.08,133.18,8275.0,121.7858,121.8498,121.7492,121.8407,8275.0
2017-06-12 14:30:00,133.2,133.2,133.07,133.09,6932.0,121.859,121.859,121.74,121.7583,6932.0
2017-06-12 14:40:00,133.09,133.17,132.99,133.03,9411.0,121.7583,121.8315,121.6668,121.7034,9411.0
2017-06-12 14:50:00,133.0,133.04,132.95,132.95,17145.0,121.676,121.7126,121.6302,121.6302,17145.0
2017-06-12 15:00:00,132.96,133.02,132.84,133.01,36721.0,121.6394,121.6943,121.5296,121.6851,36721.0
2017-06-12 15:10:00,133.02,133.16,133.01,133.16,18444.0,121.6943,121.8224,121.6851,121.8224,18444.0
2017-06-12 15:20:00,133.17,133.17,133.05,133.07,16145.0,121.8315,121.8315,121.7217,121.74,16145.0
2017-06-12 15:30:00,133.09,133.11,133.0,133.02,19031.0,121.7583,121.7766,121.676,121.6943,19031.0
2017-06-12 15:40:00,133.02,133.04,132.97,133.01,31861.0,121.6943,121.7126,121.6485,121.6851,31861.0
2017-06-12 15:50:00,133.02,133.2,133.0,133.19,39143.0,121.6943,121.859,121.676,121.8498,39143.0
2017-06-13 09:30:00,133.22,133.25,132.76,133.15,23083.0,121.8773,121.9047,121.4564,121.8132,23083.0
2017-06-13 09:40:00,133.18,133.76,133.15,133.66,22712.0,121.8407,122.3713,121.8132,122.2798,22712.0
2017-06-13 09:50:00,133.66,133.69,133.52,133.6,15528.0,122.2798,122.3072,122.1517,122.2249,15528.0
2017-06-13 10:00:00,133.59,133.65,133.52,133.52,9258.0,122.2158,122.2706,122.1517,122.1517,9258.0
2017-06-13 10:10:00,133.6,133.82,133.57,133.81,15239.0,122.2249,122.4262,122.1975,122.417,15239.0
2017-06-13 10:20:00,133.87,133.94,133.8,133.94,14363.0,122.4719,122.536,122.4079,122.536,14363.0
2017-06-13 10:30:00,133.96,134.23,133.94,134.14,22396.0,122.5542,122.8013,122.536,122.7189,22396.0
2017-06-13 10:40:00,134.17,134.24,134.04,134.09,11893.0,122.7464,122.8104,122.6274,122.6732,11893.0
2017-06-13 10:50:00,134.09,134.18,134.02,134.09,9397.0,122.6732,122.7555,122.6091,122.6732,9397.0
2017-06-13 11:00:00,134.06,134.1,134.01,134.05,7654.0,122.6457,122.6823,122.6,122.6366,7654.0
2017-06-13 11:10:00,134.05,134.08,134.0,134.0,7063.0,122.6366,122.664,122.5908,122.5908,7063.0
2017-06-13 11:20:00,134.0,134.23,133.95,134.19,12153.0,122.5908,122.8013,122.5451,122.7647,12153.0
2017-06-13 11:30:00,134.14,134.17,134.1,134.13,8967.0,122.7189,122.7464,122.6823,122.7098,8967.0
2017-06-13 11:40:00,134.15,134.15,134.03,134.14,7474.0,122.7281,122.7281,122.6183,122.7189,7474.0
2017-06-13 11:50:00,134.17,134.18,134.04,134.07,5524.0,122.7464,122.7555,122.6274,122.6549,5524.0
2017-06-13 12:00:00,134.02,134.13,134.02,134.12,11590.0,122.6091,122.7098,122.6091,122.7006,11590.0
2017-06-13 12:10:00,134.12,134.15,134.08,134.11,4470.0,122.7006,122.7281,122.664,122.6915,4470.0
2017-06-13 12:20:00,134.11,134.16,134.1,134.16,10797.0,122.6915,122.7372,122.6823,122.7372,10797.0
2017-06-13 12:30:00,134.13,134.17,134.06,134.16,4617.0,122.7098,122.7464,122.6457,122.7372,4617.0
2017-06-13 12:40:00,134.16,134.27,134.13,134.21,6338.0,122.7372,122.8379,122.7098,122.783,6338.0
2017-06-13 12:50:00,134.24,134.3,134.19,134.25,7877.0,122.8104,122.8653,122.7647,122.8196,7877.0
2017-06-13 13:00:00,134.24,134.24,133.93,134.16,11008.0,122.8104,122.8104,122.5268,122.7372,11008.0
2017-06-13 13:10:00,134.17,134.29,134.14,134.29,6873.0,122.7464,122.8562,122.7189,122.8562,6873.0
2017-06-13 13:20:00,134.29,134.4,134.27,134.4,6609.0,122.8562,122.9568,122.8379,122.9568,6609.0
2017-06-13 13:30:00,134.37,134.4,134.28,134.34,10142.0,122.9293,122.9568,122.847,122.9019,10142.0
2017-06-13 13:40:00,134.33,134.39,134.3,134.38,6755.0,122.8927,122.9476,122.8653,122.9385,6755.0
2017-06-13 13:50:00,134.37,134.37,134.25,134.31,12877.0,122.9293,122.9293,122.8196,122.8744,12877.0
2017-06-13 14:00:00,134.34,134.59,134.34,134.5,16806.0,122.9019,123.1306,122.9019,123.0483,16806.0
2017-06-13 14:10:00,134.47,134.48,134.35,134.42,14466.0,123.0208,123.03,122.911,122.9751,14466.0
2017-06-13 14:20:00,134.42,134.6,134.41,134.55,16176.0,122.9751,123.1398,122.9659,123.094,16176.0
2017-06-13 14:30:00,134.56,134.57,134.49,134.52,8424.0,123.1032,123.1123,123.0391,123.0666,8424.0
2017-06-13 14:40:00,134.5,134.51,134.41,134.47,8308.0,123.0483,123.0574,122.9659,123.0208,8308.0
2017-06-13 14:50:00,134.47,134.48,134.26,134.31,10804.0,123.0208,123.03,122.8287,122.8744,10804.0
2017-06-13 15:00:00,134.33,134.34,134.24,134.25,10701.0,122.8927,122.9019,122.8104,122.8196,10701.0
2017-06-13 15:10:00,134.26,134.38,134.26,134.29,13124.0,122.8287,122.9385,122.8287,122.8562,13124.0
2017-06-13 15:20:00,134.31,134.37,134.28,134.37,14364.0,122.8744,122.9293,122.847,122.9293,14364.0
2017-06-13 15:30:00,134.37,134.48,134.37,134.37,23158.0,122.9293,123.03,122.9293,122.9293,23158.0
2017-06-13 15:40:00,134.37,134.37,134.26,134.33,33384.0,122.9293,122.9293,122.8287,122.8927,33384.0
2017-06-13 15:50:00,134.34,134.48,134.33,134.48,61021.0,122.9019,123.03,122.8927,123.03,61021.0
2017-06-14 09:30:00,134.79,134.89,134.39,134.73,17398.0,123.3136,123.4051,122.9476,123.2587,17398.0
2017-06-14 09:40:00,134.73,134.79,134.5,134.79,9956.0,123.2587,123.3136,123.0483,123.3136,9956.0
2017-06-14 09:50:00,134.71,134.71,134.52,134.57,8688.0,123.2404,123.2404,123.0666,123.1123,8688.0
2017-06-14 10:00:00,134.5,134.5,134.26,134.26,4251.0,123.0483,123.0483,122.8287,122.8287,4251.0
2017-06-14 10:10:00,134.24,134.25,134.17,134.18,5251.0,122.8104,122.8196,122.7464,122.7555,5251.0
2017-06-14 10:20:00,134.18,134.22,134.09,134.15,13792.0,122.7555,122.7921,122.6732,122.7281,13792.0
2017-06-14 10:30:00,134.13,134.25,134.1,134.17,6045.0,122.7098,122.8196,122.6823,122.7464,6045.0
2017-06-14 10:40:00,134.13,134.25,134.06,134.21,11536.0,122.7098,122.8196,122.6457,122.783,11536.0
2017-06-14 10:50:00,134.18,134.18,134.07,134.18,6513.0,122.7555,122.7555,122.6549,122.7555,6513.0
2017-06-14 11:00:00,134.15,134.25,134.12,134.25,4819.0,122.7281,122.8196,122.7006,122.8196,4819.0
2017-06-14 11:10:00,134.26,134.28,134.02,134.02,5116.0,122.8287,122.847,122.6091,122.6091,5116.0
2017-06-14 11:20:00,134.02,134.07,133.93,134.0,19119.0,122.6091,122.6549,122.5268,122.5908,19119.0
2017-06-14 11:30:00,134.0,134.09,133.97,134.01,14953.0,122.5908,122.6732,122.5634,122.6,14953.0
2017-06-14 11:40:00,134.04,134.06,133.93,133.95,16315.0,122.6274,122.6457,122.5268,122.5451,16315.0
2017-06-14 11:50:00,133.98,134.0,133.91,133.94,5917.0,122.5725,122.5908,122.5085,122.536,5917.0
2017-06-14 12:00:00,133.93,133.98,133.9,133.91,6100.0,122.5268,122.5725,122.4994,122.5085,6100.0
2017-06-14 12:10:00,133.95,134.06,133.93,134.06,5100.0,122.5451,122.6457,122.5268,122.6457,5100.0
2017-06-14 12:20:00,134.1,134.1,133.99,134.04,5803.0,122.6823,122.6823,122.5817,122.6274,5803.0
2017-06-14 12:30:00,134.03,134.04,133.91,133.97,25485.0,122.6183,122.6274,122.5085,122.5634,25485.0
2017-06-14 12:40:00,133.97,134.0,133.93,133.97,6723.0,122.5634,122.5908,122.5268,122.5634,6723.0
2017-06-14 12:50:00,134.0,134.02,133.95,134.02,3007.0,122.5908,122.6091,122.5451,122.6091,3007.0
2017-06-14 13:00:00,134.02,134.09,134.01,134.04,3008.0,122.6091,122.6732,122.6,122.6274,3008.0
2017-06-14 13:10:00,134.06,134.06,133.92,133.95,3495.0,122.6457,122.6457,122.5177,122.5451,3495.0
2017-06-14 13:20:00,133.97,133.97,133.88,133.94,3295.0,122.5634,122.5634,122.4811,122.536,3295.0
2017-06-14 13:30:00,133.91,133.99,133.84,133.87,3100.0,122.5085,122.5817,122.4445,122.4719,3100.0
2017-06-14 13:40:00,133.9,133.95,133.89,133.91,4252.0,122.4994,122.5451,122.4902,122.5085,4252.0
2017-06-14 13:50:00,133.91,133.96,133.88,133.96,10421.0,122.5085,122.5542,122.4811,122.5542,10421.0
2017-06-14 14:00:00,133.99,134.1,133.87,134.02,7728.0,122.5817,122.6823,122.4719,122.6091,7728.0
2017-06-14 14:10:00,134.02,134.06,133.9,133.96,7662.0,122.6091,122.6457,122.4994,122.5542,7662.0
2017-06-14 14:20:00,133.97,134.0,133.9,133.99,4817.0,122.5634,122.5908,122.4994,122.5817,4817.0
2017-06-14 14:30:00,133.96,133.97,133.87,133.93,8778.0,122.5542,122.5634,122.4719,122.5268,8778.0
2017-06-14 14:40:00,133.91,133.96,133.73,133.84,13635.0,122.5085,122.5542,122.3438,122.4445,13635.0
2017-06-14 14:50:00,133.8,133.81,133.66,133.7,21879.0,122.4079,122.417,122.2798,122.3164,21879.0
2017-06-14 15:00:00,133.7,133.78,133.64,133.74,7535.0,122.3164,122.3896,122.2615,122.353,7535.0
2017-06-14 15:10:00,133.72,133.92,133.64,133.91,14821.0,122.3347,122.5177,122.2615,122.5085,14821.0
2017-06-14 15:20:00,133.9,133.92,133.76,133.81,8892.0,122.4994,122.5177,122.3713,122.417,8892.0
2017-06-14 15:30:00,133.81,133.89,133.74,133.87,12258.0,122.417,122.4902,122.353,122.4719,12258.0
2017-06-14 15:40:00,133.89,133.94,133.84,133.93,17314.0,122.4902,122.536,122.4445,122.5268,17314.0
2017-06-14 15:50:00,133.93,133.99,133.85,133.9,40521.0,122.5268,122.5817,122.4536,122.4994,40521.0
2017-06-15 09:30:00,133.73,134.38,133.45,133.8,24270.0,122.3438,122.9385,122.0877,122.4079,24270.0
2017-06-15 09:40:00,133.82,133.87,133.49,133.68,11657.0,122.4262,122.4719,122.1243,122.2981,11657.0
2017-06-15 09:50:00,133.68,133.75,133.4,133.64,16299.0,122.2981,122.3621,122.0419,122.2615,16299.0
2017-06-15 10:00:00,133.61,133.73,133.47,133.54,4950.0,122.234,122.3438,122.106,122.17,4950.0
2017-06-15 10:10:00,133.57,133.89,133.57,133.81,13663.0,122.1975,122.4902,122.1975,122.417,13663.0
2017-06-15 10:20:00,133.84,133.92,133.56,133.56,13838.0,122.4445,122.5177,122.1883,122.1883,13838.0
2017-06-15 10:30:00,133.53,133.63,133.44,133.61,13446.0,122.1609,122.2523,122.0785,122.234,13446.0
2017-06-15 10:40:00,133.56,133.57,133.38,133.44,26366.0,122.1883,122.1975,122.0236,122.0785,26366.0
2017-06-15 10:50:00,133.44,133.47,132.86,133.28,35824.0,122.0785,122.106,121.5479,121.9321,35824.0
2017-06-15 11:00:00,133.31,133.53,133.3,133.49,17893.0,121.9596,122.1609,121.9504,122.1243,17893.0
2017-06-15 11:10:00,133.49,133.72,133.47,133.67,9195.0,122.1243,122.3347,122.106,122.2889,9195.0
2017-06-15 11:20:00,133.71,133.79,133.54,133.79,16822.0,122.3255,122.3987,122.17,122.3987,16822.0
2017-06-15 11:30:00,133.79,133.93,133.78,133.84,10709.0,122.3987,122.5268,122.3896,122.4445,10709.0
2017-06-15 11:40:00,133.84,133.91,133.79,133.88,11006.0,122.4445,122.5085,122.3987,122.4811,11006.0
2017-06-15 11:50:00,133.91,133.95,133.69,133.69,7935.0,122.5085,122.5451,122.3072,122.3072,7935.0
2017-06-15 12:00:00,133.71,133.75,133.57,133.59,7703.0,122.3255,122.3621,122.1975,122.2158,7703.0
2017-06-15 12:10:00,133.61,133.62,133.49,133.49,10932.0,122.234,122.2432,122.1243,122.1243,10932.0
2017-06-15 12:20:00,133.49,133.49,133.38,133.44,37604.0,122.1243,122.1243,122.0236,122.0785,37604.0
2017-06-15 12:30:00,133.46,133.56,133.44,133.56,6376.0,122.0968,122.1883,122.0785,122.1883,6376.0
2017-06-15 12:40:00,133.59,133.7,133.55,133.58,24669.0,122.2158,122.3164,122.1792,122.2066,24669.0
2017-06-15 12:50:00,133.58,133.61,133.53,133.59,20296.0,122.2066,122.234,122.1609,122.2158,20296.0
2017-06-15 13:00:00,133.59,133.61,133.53,133.61,9684.0,122.2158,122.234,122.1609,122.234,9684.0
2017-06-15 13:10:00,133.61,133.78,133.59,133.75,6770.0,122.234,122.3896,122.2158,122.3621,6770.0
2017-06-15 13:20:00,133.75,133.89,133.75,133.82,10121.0,122.3621,122.4902,122.3621,122.4262,10121.0
2017-06-15 13:30:00,133.84,133.87,133.8,133.84,17331.0,122.4445,122.4719,122.4079,122.4445,17331.0
2017-06-15 13:40:00,133.81,133.84,133.58,133.63,12062.0,122.417,122.4445,122.2066,122.2523,12062.0
2017-06-15 13:50:00,133.6,133.69,133.56,133.63,14090.0,122.2249,122.3072,122.1883,122.2523,14090.0
2017-06-15 14:00:00,133.62,133.71,133.61,133.69,12284.0,122.2432,122.3255,122.234,122.3072,12284.0
2017-06-15 14:10:00,133.67,133.69,133.63,133.68,8510.0,122.2889,122.3072,122.2523,122.2981,8510.0
2017-06-15 14:20:00,133.69,133.82,133.65,133.71,9862.0,122.3072,122.4262,122.2706,122.3255,9862.0
2017-06-15 14:30:00,133.74,133.77,133.57,133.62,23758.0,122.353,122.3804,122.1975,122.2432,23758.0
2017-06-15 14:40:00,133.6,133.66,133.55,133.63,14102.0,122.2249,122.2798,122.1792,122.2523,14102.0
2017-06-15 14:50:00,133.62,133.68,133.55,133.64,18325.0,122.2432,122.2981,122.1792,122.2615,18325.0
2017-06-15 15:00:00,133.64,133.74,133.64,133.72,11574.0,122.2615,122.353,122.2615,122.3347,11574.0
2017-06-15 15:10:00,133.72,133.73,133.67,133.68,12237.0,122.3347,122.3438,122.2889,122.2981,12237.0
2017-06-15 15:20:00,133.68,133.72,133.66,133.69,15289.0,122.2981,122.3347,122.2798,122.3072,15289.0
2017-06-15 15:30:00,133.68,133.78,133.58,133.59,35077.0,122.2981,122.3896,122.2066,122.2158,35077.0
2017-06-15 15:40:00,133.6,133.71,133.53,133.69,45190.0,122.2249,122.3255,122.1609,122.3072,45190.0
2017-06-15 15:50:00,133.69,133.84,133.61,133.83,62581.0,122.3072,122.4445,122.234,122.4353,62581.0
2017-06-16 09:30:00,133.69,134.25,133.69,133.95,258236.0,122.6442,123.158,122.6442,122.8828,258236.0
2017-06-16 09:40:00,134.04,134.04,133.66,133.86,9477.0,122.9653,122.9653,122.6167,122.8002,9477.0
2017-06-16 09:50:00,133.81,133.96,133.64,133.96,11377.0,122.7543,122.8919,122.5984,122.8919,11377.0
2017-06-16 10:00:00,133.92,133.92,133.68,133.76,10688.0,122.8552,122.8552,122.6351,122.7085,10688.0
2017-06-16 10:10:00,133.74,133.8,133.62,133.68,6943.0,122.6901,122.7452,122.58,122.6351,6943.0
2017-06-16 10:20:00,133.68,133.74,133.56,133.71,5217.0,122.6351,122.6901,122.525,122.6626,5217.0
2017-06-16 10:30:00,133.71,133.73,133.64,133.72,7770.0,122.6626,122.6809,122.5984,122.6718,7770.0
2017-06-16 10:40:00,133.71,133.8,133.63,133.72,5824.0,122.6626,122.7452,122.5892,122.6718,5824.0
2017-06-16 10:50:00,133.72,133.75,133.61,133.71,7312.0,122.6718,122.6993,122.5709,122.6626,7312.0
2017-06-16 11:00:00,133.72,133.73,133.52,133.52,6272.0,122.6718,122.6809,122.4883,122.4883,6272.0
2017-06-16 11:10:00,133.53,133.67,133.53,133.65,12319.0,122.4975,122.6259,122.4975,122.6076,12319.0
2017-06-16 11:20:00,133.61,133.62,133.52,133.54,3200.0,122.5709,122.58,122.4883,122.5066,3200.0
2017-06-16 11:30:00,133.56,133.63,133.5,133.62,7300.0,122.525,122.5892,122.4699,122.58,7300.0
2017-06-16 11:40:00,133.61,133.7,133.61,133.62,11700.0,122.5709,122.6534,122.5709,122.58,11700.0
2017-06-16 11:50:00,133.62,133.7,133.6,133.66,7230.0,122.58,122.6534,122.5617,122.6167,7230.0
2017-06-16 12:00:00,133.69,133.71,133.52,133.58,20018.0,122.6442,122.6626,122.4883,122.5433,20018.0
2017-06-16 12:10:00,133.6,133.62,133.55,133.6,12105.0,122.5617,122.58,122.5158,122.5617,12105.0
2017-06-16 12:20:00,133.6,133.63,133.52,133.58,20881.0,122.5617,122.5892,122.4883,122.5433,20881.0
2017-06-16 12:30:00,133.58,133.62,133.54,133.59,11808.0,122.5433,122.58,122.5066,122.5525,11808.0
2017-06-16 12:40:00,133.59,133.62,133.56,133.58,8929.0,122.5525,122.58,122.525,122.5433,8929.0
2017-06-16 12:50:00,133.59,133.63,133.57,133.59,17478.0,122.5525,122.5892,122.5342,122.5525,17478.0
2017-06-16 13:00:00,133.6,133.62,133.55,133.58,8405.0,122.5617,122.58,122.5158,122.5433,8405.0
2017-06-16 13:10:00,133.55,133.6,133.51,133.59,8227.0,122.5158,122.5617,122.4791,122.5525,8227.0
2017-06-16 13:20:00,133.6,133.61,133.56,133.59,11258.0,122.5617,122.5709,122.525,122.5525,11258.0
2017-06-16 13:30:00,133.59,133.61,133.56,133.61,12065.0,122.5525,122.5709,122.525,122.5709,12065.0
2017-06-16 13:40:00,133.61,133.61,133.58,133.59,10139.0,122.5709,122.5709,122.5433,122.5525,10139.0
2017-06-16 13:50:00,133.6,133.63,133.57,133.59,17097.0,122.5617,122.5892,122.5342,122.5525,17097.0
2017-06-16 14:00:00,133.59,133.63,133.58,133.59,33717.0,122.5525,122.5892,122.5433,122.5525,33717.0
2017-06-16 14:10:00,133.59,133.61,133.58,133.6,11625.0,122.5525,122.5709,122.5433,122.5617,11625.0
2017-06-16 14:20:00,133.6,133.62,133.57,133.6,19046.0,122.5617,122.58,122.5342,122.5617,19046.0
2017-06-16 14:30:00,133.6,134.07,133.58,133.97,56118.0,122.5617,122.9929,122.5433,122.9011,56118.0
2017-06-16 14:40:00,133.95,133.98,133.89,133.92,14627.0,122.8828,122.9103,122.8277,122.8552,14627.0
2017-06-16 14:50:00,133.92,133.97,133.89,133.94,15242.0,122.8552,122.9011,122.8277,122.8736,15242.0
2017-06-16 15:00:00,133.95,133.98,133.89,133.93,17647.0,122.8828,122.9103,122.8277,122.8644,17647.0
2017-06-16 15:10:00,133.93,133.94,133.81,133.91,14076.0,122.8644,122.8736,122.7543,122.8461,14076.0
2017-06-16 15:20:00,133.92,134.02,133.9,134.02,19188.0,122.8552,122.947,122.8369,122.947,19188.0
2017-06-16 15:30:00,134.02,134.23,134.02,134.22,36749.0,122.947,123.1396,122.947,123.1305,36749.0
2017-06-16 15:40:00,134.22,134.23,134.07,134.09,81566.0,123.1305,123.1396,122.9929,123.0112,81566.0
2017-06-16 15:50:00,134.1,134.28,134.1,134.27,91582.0,123.0204,123.1855,123.0204,123.1763,91582.0
2017-06-19 09:30:00,134.55,134.74,134.25,134.25,18902.0,123.4332,123.6075,123.158,123.158,18902.0
2017-06-19 09:40:00,134.3,134.4,134.0,134.0,12063.0,123.2038,123.2956,122.9286,122.9286,12063.0
2017-06-19 09:50:00,133.98,134.09,133.89,134.03,11169.0,122.9103,123.0112,122.8277,122.9562,11169.0
2017-06-19 10:00:00,134.04,134.26,134.04,134.14,30805.0,122.9653,123.1672,122.9653,123.0571,30805.0
2017-06-19 10:10:00,134.13,134.34,134.1,134.34,26820.0,123.0479,123.2405,123.0204,123.2405,26820.0
2017-06-19 10:20:00,134.3,134.39,134.29,134.38,13438.0,123.2038,123.2864,123.1947,123.2772,13438.0
2017-06-19 10:30:00,134.39,134.52,134.16,134.33,13901.0,123.2864,123.4057,123.0754,123.2314,13901.0
2017-06-19 10:40:00,134.35,134.5,134.31,134.43,6678.0,123.2497,123.3873,123.213,123.3231,6678.0
2017-06-19 10:50:00,134.46,134.46,134.21,134.23,11039.0,123.3506,123.3506,123.1213,123.1396,11039.0
2017-06-19 11:00:00,134.25,134.34,134.22,134.23,7462.0,123.158,123.2405,123.1305,123.1396,7462.0
2017-06-19 11:10:00,134.19,134.32,134.19,134.27,6912.0,123.1029,123.2222,123.1029,123.1763,6912.0
2017-06-19 11:20:00,134.27,134.32,134.16,134.21,5935.0,123.1763,123.2222,123.0754,123.1213,5935.0
2017-06-19 11:30:00,134.23,134.41,134.23,134.39,8765.0,123.1396,123.3048,123.1396,123.2864,8765.0
2017-06-19 11:40:00,134.39,134.42,134.35,134.4,6855.0,123.2864,123.3139,123.2497,123.2956,6855.0
2017-06-19 11:50:00,134.4,134.5,134.39,134.46,6160.0,123.2956,123.3873,123.2864,123.3506,6160.0
2017-06-19 12:00:00,134.47,134.49,134.43,134.44,7028.0,123.3598,123.3781,123.3231,123.3323,7028.0
2017-06-19 12:10:00,134.45,134.48,134.4,134.47,5656.0,123.3415,123.369,123.2956,123.3598,5656.0
2017-06-19 12:20:00,134.48,134.58,134.46,134.57,5151.0,123.369,123.4607,123.3506,123.4515,5151.0
2017-06-19 12:30:00,134.54,134.57,134.5,134.55,6881.0,123.424,123.4515,123.3873,123.4332,6881.0
2017-06-19 12:40:00,134.54,134.55,134.49,134.55,3404.0,123.424,123.4332,123.3781,123.4332,3404.0
2017-06-19 12:50:00,134.55,134.55,134.49,134.49,6298.0,123.4332,123.4332,123.3781,123.3781,6298.0
2017-06-19 13:00:00,134.49,134.52,134.46,134.5,6856.0,123.3781,123.4057,123.3506,123.3873,6856.0
2017-06-19 13:10:00,134.5,134.57,134.46,134.55,5612.0,123.3873,123.4515,123.3506,123.4332,5612.0
2017-06-19 13:20:00,134.54,134.58,134.42,134.42,10036.0,123.424,123.4607,123.3139,123.3139,10036.0
2017-06-19 13:30:00,134.44,134.46,134.37,134.37,5738.0,123.3323,123.3506,123.2681,123.2681,5738.0
2017-06-19 13:40:00,134.37,134.44,134.37,134.4,8916.0,123.2681,123.3323,123.2681,123.2956,8916.0
2017-06-19 13:50:00,134.4,134.47,134.4,134.44,4467.0,123.2956,123.3598,123.2956,123.3323,4467.0
2017-06-19 14:00:00,134.42,134.42,134.28,134.35,5729.0,123.3139,123.3139,123.1855,123.2497,5729.0
2017-06-19 14:10:00,134.36,134.37,134.29,134.3,6071.0,123.2589,123.2681,123.1947,123.2038,6071.0
2017-06-19 14:20:00,134.33,134.35,134.26,134.32,5402.0,123.2314,123.2497,123.1672,123.2222,5402.0
2017-06-19 14:30:00,134.31,134.45,134.31,134.4,17479.0,123.213,123.3415,123.213,123.2956,17479.0
2017-06-19 14:40:00,134.4,134.5,134.38,134.42,9753.0,123.2956,123.3873,123.2772,123.3139,9753.0
2017-06-19 14:50:00,134.42,134.47,134.37,134.38,8271.0,123.3139,123.3598,123.2681,123.2772,8271.0
2017-06-19 15:00:00,134.4,134.44,134.37,134.38,10940.0,123.2956,123.3323,123.2681,123.2772,10940.0
2017-06-19 15:10:00,134.38,134.41,134.34,134.39,9835.0,123.2772,123.3048,123.2405,123.2864,9835.0
2017-06-19 15:20:00,134.39,134.43,134.38,134.42,12661.0,123.2864,123.3231,123.2772,123.3139,12661.0
2017-06-19 15:30:00,134.41,134.47,134.41,134.46,13356.0,123.3048,123.3598,123.3048,123.3506,13356.0
2017-06-19 15:40:00,134.46,134.55,134.44,134.55,19242.0,123.3506,123.4332,123.3323,123.4332,19242.0
2017-06-19 15:50:00,134.57,134.59,134.51,134.56,45940.0,123.4515,123.4699,123.3965,123.4424,45940.0
2017-06-20 09:30:00,134.16,134.45,134.12,134.36,16866.0,123.0754,123.3415,123.0387,123.2589,16866.0
2017-06-20 09:40:00,134.36,134.36,134.12,134.22,8357.0,123.2589,123.2589,123.0387,123.1305,8357.0
2017-06-20 09:50:00,134.2,134.27,134.13,134.18,5863.0,123.1121,123.1763,123.0479,123.0938,5863.0
2017-06-20 10:00:00,134.2,134.33,134.1,134.1,13303.0,123.1121,123.2314,123.0204,123.0204,13303.0
2017-06-20 10:10:00,134.09,134.17,134.0,134.04,5426.0,123.0112,123.0846,122.9286,122.9653,5426.0
2017-06-20 10:20:00,134.01,134.19,133.99,134.17,8445.0,122.9378,123.1029,122.9195,123.0846,8445.0
2017-06-20 10:30:00,134.17,134.28,134.14,134.27,6814.0,123.0846,123.1855,123.0571,123.1763,6814.0
2017-06-20 10:40:00,134.27,134.29,134.1,134.21,10132.0,123.1763,123.1947,123.0204,123.1213,10132.0
2017-06-20 10:50:00,134.18,134.2,134.08,134.14,9295.0,123.0938,123.1121,123.002,123.0571,9295.0
2017-06-20 11:00:00,134.14,134.25,134.13,134.2,9624.0,123.0571,123.158,123.0479,123.1121,9624.0
2017-06-20 11:10:00,134.21,134.25,134.2,134.23,14495.0,123.1213,123.158,123.1121,123.1396,14495.0
2017-06-20 11:20:00,134.26,134.3,133.88,133.88,10731.0,123.1672,123.2038,122.8185,122.8185,10731.0
2017-06-20 11:30:00,133.91,134.29,133.9,134.19,11651.0,122.8461,123.1947,122.8369,123.1029,11651.0
2017-06-20 11:40:00,134.21,134.32,134.16,134.25,10382.0,123.1213,123.2222,123.0754,123.158,10382.0
2017-06-20 11:50:00,134.23,134.24,134.11,134.17,9375.0,123.1396,123.1488,123.0295,123.0846,9375.0
2017-06-20 12:00:00,134.14,134.27,134.14,134.26,5784.0,123.0571,123.1763,123.0571,123.1672,5784.0
2017-06-20 12:10:00,134.27,134.28,134.17,134.17,6215.0,123.1763,123.1855,123.0846,123.0846,6215.0
2017-06-20 12:20:00,134.2,134.22,134.16,134.16,9068.0,123.1121,123.1305,123.0754,123.0754,9068.0
2017-06-20 12:30:00,134.16,134.16,134.08,134.11,6981.0,123.0754,123.0754,123.002,123.0295,6981.0
2017-06-20 12:40:00,134.12,134.18,134.1,134.14,9777.0,123.0387,123.0938,123.0204,123.0571,9777.0
2017-06-20 12:50:00,134.12,134.18,134.09,134.16,7302.0,123.0387,123.0938,123.0112,123.0754,7302.0
2017-06-20 13:00:00,134.19,134.22,134.18,134.19,9136.0,123.1029,123.1305,123.0938,123.1029,9136.0
2017-06-20 13:10:00,134.19,134.2,134.18,134.18,9989.0,123.1029,123.1121,123.0938,123.0938,9989.0
2017-06-20 13:20:00,134.18,134.21,134.18,134.19,3113.0,123.0938,123.1213,123.0938,123.1029,3113.0
2017-06-20 13:30:00,134.19,134.26,134.19,134.22,6075.0,123.1029,123.1672,123.1029,123.1305,6075.0
2017-06-20 13:40:00,134.23,134.29,134.19,134.2,7007.0,123.1396,123.1947,123.1029,123.1121,7007.0
2017-06-20 13:50:00,134.18,134.23,134.18,134.2,4694.0,123.0938,123.1396,123.0938,123.1121,4694.0
2017-06-20 14:00:00,134.22,134.24,134.16,134.23,9964.0,123.1305,123.1488,123.0754,123.1396,9964.0
2017-06-20 14:10:00,134.22,134.27,134.19,134.27,4781.0,123.1305,123.1763,123.1029,123.1763,4781.0
2017-06-20 14:20:00,134.27,134.28,134.14,134.24,8990.0,123.1763,123.1855,123.0571,123.1488,8990.0
2017-06-20 14:30:00,134.22,134.23,134.15,134.18,6649.0,123.1305,123.1396,123.0662,123.0938,6649.0
2017-06-20 14:40:00,134.19,134.22,134.15,134.15,2692.0,123.1029,123.1305,123.0662,123.0662,2692.0
2017-06-20 14:50:00,134.15,134.16,134.08,134.11,4476.0,123.0662,123.0754,123.002,123.0295,4476.0
2017-06-20 15:00:00,134.13,134.18,134.1,134.1,7393.0,123.0479,123.0938,123.0204,123.0204,7393.0
2017-06-20 15:10:00,134.14,134.22,134.12,134.22,5834.0,123.0571,123.1305,123.0387,123.1305,5834.0
2017-06-20 15:20:00,134.22,134.26,134.14,134.24,9229.0,123.1305,123.1672,123.0571,123.1488,9229.0
2017-06-20 15:30:00,134.2,134.31,134.2,134.28,16119.0,123.1121,123.213,123.1121,123.1855,16119.0
2017-06-20 15:40:00,134.27,134.27,134.1,134.11,16758.0,123.1763,123.1763,123.0204,123.0295,16758.0
2017-06-20 15:50:00,134.12,134.2,134.1,134.12,39584.0,123.0387,123.1121,123.0204,123.0387,39584.0
2017-06-21 09:30:00,134.03,134.54,133.22,133.82,26590.0,122.9562,123.424,122.2131,122.7635,26590.0
2017-06-21 09:40:00,133.73,133.9,133.62,133.67,21928.0,122.6809,122.8369,122.58,122.6259,21928.0
2017-06-21 09:50:00,133.66,134.1,133.66,133.81,14345.0,122.6167,123.0204,122.6167,122.7543,14345.0
2017-06-21 10:00:00,133.81,133.86,133.65,133.65,24834.0,122.7543,122.8002,122.6076,122.6076,24834.0
2017-06-21 10:10:00,133.62,133.63,133.39,133.41,14288.0,122.58,122.5892,122.369,122.3874,14288.0
2017-06-21 10:20:00,133.42,133.42,133.11,133.15,25841.0,122.3966,122.3966,122.1122,122.1489,25841.0
2017-06-21 10:30:00,133.13,133.53,133.13,133.41,15777.0,122.1305,122.4975,122.1305,122.3874,15777.0
2017-06-21 10:40:00,133.43,133.44,133.34,133.35,15938.0,122.4057,122.4149,122.3232,122.3323,15938.0
2017-06-21 10:50:00,133.34,133.38,133.26,133.32,14943.0,122.3232,122.3599,122.2498,122.3048,14943.0
2017-06-21 11:00:00,133.32,133.35,133.18,133.21,23608.0,122.3048,122.3323,122.1764,122.2039,23608.0
2017-06-21 11:10:00,133.22,133.23,132.98,133.02,14993.0,122.2131,122.2223,121.9929,122.0296,14993.0
2017-06-21 11:20:00,133.01,133.04,132.87,132.9,20968.0,122.0204,122.048,121.892,121.9195,20968.0
2017-06-21 11:30:00,132.9,133.09,132.87,133.0,11899.0,121.9195,122.0938,121.892,122.0113,11899.0
2017-06-21 11:40:00,133.01,133.02,132.91,132.93,8347.0,122.0204,122.0296,121.9287,121.947,8347.0
2017-06-21 11:50:00,132.92,133.01,132.92,132.95,14745.0,121.9379,122.0204,121.9379,121.9654,14745.0
2017-06-21 12:00:00,132.97,133.0,132.94,132.97,13438.0,121.9837,122.0113,121.9562,121.9837,13438.0
2017-06-21 12:10:00,132.96,132.97,132.87,132.89,13907.0,121.9746,121.9837,121.892,121.9103,13907.0
2017-06-21 12:20:00,132.89,132.89,132.76,132.83,7756.0,121.9103,121.9103,121.7911,121.8553,7756.0
2017-06-21 12:30:00,132.83,132.9,132.82,132.9,8151.0,121.8553,121.9195,121.8461,121.9195,8151.0
2017-06-21 12:40:00,132.89,132.89,132.67,132.68,9311.0,121.9103,121.9103,121.7085,121.7177,9311.0
2017-06-21 12:50:00,132.7,132.7,132.65,132.66,10500.0,121.736,121.736,121.6902,121.6993,10500.0
2017-06-21 13:00:00,132.67,132.68,132.56,132.62,13581.0,121.7085,121.7177,121.6076,121.6627,13581.0
2017-06-21 13:10:00,132.64,132.68,132.61,132.68,14193.0,121.681,121.7177,121.6535,121.7177,14193.0
2017-06-21 13:20:00,132.67,132.79,132.67,132.68,12599.0,121.7085,121.8186,121.7085,121.7177,12599.0
2017-06-21 13:30:00,132.7,132.73,132.61,132.64,10725.0,121.736,121.7636,121.6535,121.681,10725.0
2017-06-21 13:40:00,132.62,132.69,132.61,132.63,9838.0,121.6627,121.7269,121.6535,121.6718,9838.0
2017-06-21 13:50:00,132.63,132.64,132.52,132.54,11561.0,121.6718,121.681,121.5709,121.5893,11561.0
2017-06-21 14:00:00,132.53,132.61,132.52,132.53,12799.0,121.5801,121.6535,121.5709,121.5801,12799.0
2017-06-21 14:10:00,132.51,132.53,132.47,132.49,11531.0,121.5617,121.5801,121.525,121.5434,11531.0
2017-06-21 14:20:00,132.49,132.49,132.3,132.31,14657.0,121.5434,121.5434,121.3691,121.3783,14657.0
2017-06-21 14:30:00,132.29,132.64,132.26,132.59,41779.0,121.3599,121.681,121.3324,121.6351,41779.0
2017-06-21 14:40:00,132.58,132.61,132.39,132.48,20376.0,121.626,121.6535,121.4517,121.5342,20376.0
2017-06-21 14:50:00,132.5,132.53,132.44,132.49,13872.0,121.5526,121.5801,121.4975,121.5434,13872.0
2017-06-21 15:00:00,132.47,132.47,132.35,132.4,21335.0,121.525,121.525,121.415,121.4608,21335.0
2017-06-21 15:10:00,132.41,132.43,132.36,132.39,15472.0,121.47,121.4884,121.4241,121.4517,15472.0
2017-06-21 15:20:00,132.41,132.41,132.31,132.37,32126.0,121.47,121.47,121.3783,121.4333,32126.0
2017-06-21 15:30:00,132.38,132.4,132.19,132.22,24421.0,121.4425,121.4608,121.2682,121.2957,24421.0
2017-06-21 15:40:00,132.22,132.24,132.09,132.22,44318.0,121.2957,121.314,121.1764,121.2957,44318.0
2017-06-21 15:50:00,132.22,132.22,132.04,132.14,118975.0,121.2957,121.2957,121.1306,121.2223,118975.0
2017-06-22 09:30:00,132.14,132.8,132.14,132.38,33379.0,121.2223,121.8278,121.2223,121.4425,33379.0
2017-06-22 09:40:00,132.53,132.58,132.25,132.3,11245.0,121.5801,121.626,121.3232,121.3691,11245.0
2017-06-22 09:50:00,132.28,132.5,132.24,132.33,8895.0,121.3507,121.5526,121.314,121.3966,8895.0
2017-06-22 10:00:00,132.36,132.39,132.15,132.28,14962.0,121.4241,121.4517,121.2315,121.3507,14962.0
2017-06-22 10:10:00,132.27,132.42,132.25,132.4,11518.0,121.3416,121.4792,121.3232,121.4608,11518.0
2017-06-22 10:20:00,132.4,132.53,132.26,132.51,12039.0,121.4608,121.5801,121.3324,121.5617,12039.0
2017-06-22 10:30:00,132.51,132.63,132.44,132.51,15835.0,121.5617,121.6718,121.4975,121.5617,15835.0
2017-06-22 10:40:00,132.52,132.6,132.5,132.53,21326.0,121.5709,121.6443,121.5526,121.5801,21326.0
2017-06-22 10:50:00,132.54,132.64,132.5,132.5,15512.0,121.5893,121.681,121.5526,121.5526,15512.0
2017-06-22 11:00:00,132.52,132.52,132.26,132.26,19714.0,121.5709,121.5709,121.3324,121.3324,19714.0
2017-06-22 11:10:00,132.26,132.3,132.14,132.22,12600.0,121.3324,121.3691,121.2223,121.2957,12600.0
2017-06-22 11:20:00,132.22,132.29,132.07,132.27,22230.0,121.2957,121.3599,121.1581,121.3416,22230.0
2017-06-22 11:30:00,132.27,132.44,132.27,132.29,10575.0,121.3416,121.4975,121.3416,121.3599,10575.0
2017-06-22 11:40:00,132.3,132.3,132.18,132.3,9149.0,121.3691,121.3691,121.259,121.3691,9149.0
2017-06-22 11:50:00,132.36,132.48,132.36,132.37,9717.0,121.4241,121.5342,121.4241,121.4333,9717.0
2017-06-22 12:00:00,132.36,132.53,132.3,132.31,6806.0,121.4241,121.5801,121.3691,121.3783,6806.0
2017-06-22 12:10:00,132.28,132.41,132.25,132.4,6106.0,121.3507,121.47,121.3232,121.4608,6106.0
2017-06-22 12:20:00,132.39,132.46,132.37,132.4,6820.0,121.4517,121.5159,121.4333,121.4608,6820.0
2017-06-22 12:30:00,132.38,132.38,132.29,132.35,5854.0,121.4425,121.4425,121.3599,121.415,5854.0
2017-06-22 12:40:00,132.35,132.45,132.34,132.39,6433.0,121.415,121.5067,121.4058,121.4517,6433.0
2017-06-22 12:50:00,132.43,132.43,132.24,132.26,3693.0,121.4884,121.4884,121.314,121.3324,3693.0
2017-06-22 13:00:00,132.21,132.37,132.21,132.32,5841.0,121.2865,121.4333,121.2865,121.3874,5841.0
2017-06-22 13:10:00,132.28,132.28,132.21,132.25,4646.0,121.3507,121.3507,121.2865,121.3232,4646.0
2017-06-22 13:20:00,132.28,132.28,132.19,132.2,3340.0,121.3507,121.3507,121.2682,121.2774,3340.0
2017-06-22 13:30:00,132.18,132.26,132.14,132.14,6654.0,121.259,121.3324,121.2223,121.2223,6654.0
2017-06-22 13:40:00,132.18,132.18,132.1,132.14,7574.0,121.259,121.259,121.1856,121.2223,7574.0
2017-06-22 13:50:00,132.15,132.2,132.13,132.13,4781.0,121.2315,121.2774,121.2131,121.2131,4781.0
2017-06-22 14:00:00,132.14,132.18,132.05,132.06,10139.0,121.2223,121.259,121.1397,121.1489,10139.0
2017-06-22 14:10:00,132.04,132.07,131.96,131.96,7855.0,121.1306,121.1581,121.0572,121.0572,7855.0
2017-06-22 14:20:00,131.98,132.03,131.87,132.02,14831.0,121.0755,121.1214,120.9746,121.1122,14831.0
2017-06-22 14:30:00,131.98,132.08,131.96,132.07,6932.0,121.0755,121.1673,121.0572,121.1581,6932.0
2017-06-22 14:40:00,132.09,132.1,131.98,132.1,7327.0,121.1764,121.1856,121.0755,121.1856,7327.0
2017-06-22 14:50:00,132.11,132.16,132.03,132.08,12533.0,121.1948,121.2407,121.1214,121.1673,12533.0
2017-06-22 15:00:00,132.08,132.15,132.05,132.09,9385.0,121.1673,121.2315,121.1397,121.1764,9385.0
2017-06-22 15:10:00,132.08,132.17,132.05,132.09,14732.0,121.1673,121.2498,121.1397,121.1764,14732.0
2017-06-22 15:20:00,132.12,132.18,132.12,132.16,6380.0,121.204,121.259,121.204,121.2407,6380.0
2017-06-22 15:30:00,132.16,132.16,131.87,131.91,22615.0,121.2407,121.2407,120.9746,121.0113,22615.0
2017-06-22 15:40:00,131.9,131.91,131.77,131.82,33862.0,121.0021,121.0113,120.8829,120.9287,33862.0
2017-06-22 15:50:00,131.81,131.82,131.63,131.69,107893.0,120.9196,120.9287,120.7544,120.8095,107893.0
2017-06-23 09:30:00,131.7,132.01,131.5,131.61,28826.0,120.8187,121.1031,120.6352,120.7361,28826.0
2017-06-23 09:40:00,131.66,131.68,131.31,131.47,20641.0,120.782,120.8003,120.4609,120.6077,20641.0
2017-06-23 09:50:00,131.5,131.52,131.34,131.47,11754.0,120.6352,120.6535,120.4884,120.6077,11754.0
2017-06-23 10:00:00,131.47,131.75,131.43,131.61,18171.0,120.6077,120.8645,120.571,120.7361,18171.0
2017-06-23 10:10:00,131.61,131.73,131.53,131.59,12712.0,120.7361,120.8462,120.6627,120.7178,12712.0
2017-06-23 10:20:00,131.59,131.79,131.54,131.65,16342.0,120.7178,120.9012,120.6719,120.7728,16342.0
2017-06-23 10:30:00,131.66,131.72,131.61,131.67,22944.0,120.782,120.837,120.7361,120.7911,22944.0
2017-06-23 10:40:00,131.68,131.87,131.68,131.7,13850.0,120.8003,120.9746,120.8003,120.8187,13850.0
2017-06-23 10:50:00,131.74,131.87,131.7,131.86,19906.0,120.8554,120.9746,120.8187,120.9654,19906.0
2017-06-23 11:00:00,131.87,131.95,131.75,131.76,26509.0,120.9746,121.048,120.8645,120.8737,26509.0
2017-06-23 11:10:00,131.76,131.78,131.64,131.65,27313.0,120.8737,120.8921,120.7636,120.7728,27313.0
2017-06-23 11:20:00,131.65,131.85,131.63,131.85,15758.0,120.7728,120.9563,120.7544,120.9563,15758.0
2017-06-23 11:30:00,131.89,132.01,131.86,132.0,11128.0,120.993,121.1031,120.9654,121.0939,11128.0
2017-06-23 11:40:00,132.01,132.19,132.01,132.19,13815.0,121.1031,121.2682,121.1031,121.2682,13815.0
2017-06-23 11:50:00,132.21,132.26,132.11,132.25,12167.0,121.2865,121.3324,121.1948,121.3232,12167.0
2017-06-23 12:00:00,132.27,132.31,132.19,132.21,9792.0,121.3416,121.3783,121.2682,121.2865,9792.0
2017-06-23 12:10:00,132.21,132.3,132.09,132.11,16762.0,121.2865,121.3691,121.1764,121.1948,16762.0
2017-06-23 12:20:00,132.1,132.27,132.04,132.27,26820.0,121.1856,121.3416,121.1306,121.3416,26820.0
2017-06-23 12:30:00,132.27,132.34,132.15,132.29,11928.0,121.3416,121.4058,121.2315,121.3599,11928.0
2017-06-23 12:40:00,132.27,132.3,132.21,132.3,12695.0,121.3416,121.3691,121.2865,121.3691,12695.0
2017-06-23 12:50:00,132.31,132.32,132.25,132.25,5542.0,121.3783,121.3874,121.3232,121.3232,5542.0
2017-06-23 13:00:00,132.27,132.36,132.27,132.34,9894.0,121.3416,121.4241,121.3416,121.4058,9894.0
2017-06-23 13:10:00,132.34,132.36,132.3,132.33,8148.0,121.4058,121.4241,121.3691,121.3966,8148.0
2017-06-23 13:20:00,132.33,132.33,132.24,132.25,11265.0,121.3966,121.3966,121.314,121.3232,11265.0
2017-06-23 13:30:00,132.22,132.35,132.2,132.32,6956.0,121.2957,121.415,121.2774,121.3874,6956.0
2017-06-23 13:40:00,132.3,132.33,132.27,132.3,5693.0,121.3691,121.3966,121.3416,121.3691,5693.0
2017-06-23 13:50:00,132.27,132.35,132.2,132.23,9421.0,121.3416,121.415,121.2774,121.3049,9421.0
2017-06-23 14:00:00,132.25,132.28,132.2,132.2,6858.0,121.3232,121.3507,121.2774,121.2774,6858.0
2017-06-23 14:10:00,132.2,132.22,132.08,132.16,31808.0,121.2774,121.2957,121.1673,121.2407,31808.0
2017-06-23 14:20:00,132.15,132.15,131.95,131.98,16033.0,121.2315,121.2315,121.048,121.0755,16033.0
2017-06-23 14:30:00,131.99,132.07,131.94,131.94,23906.0,121.0847,121.1581,121.0388,121.0388,23906.0
2017-06-23 14:40:00,131.92,131.92,131.83,131.83,10653.0,121.0205,121.0205,120.9379,120.9379,10653.0
2017-06-23 14:50:00,131.86,131.86,131.78,131.83,13650.0,120.9654,120.9654,120.8921,120.9379,13650.0
2017-06-23 15:00:00,131.8,131.85,131.61,131.8,15705.0,120.9104,120.9563,120.7361,120.9104,15705.0
2017-06-23 15:10:00,131.81,131.86,131.67,131.76,11285.0,120.9196,120.9654,120.7911,120.8737,11285.0
2017-06-23 15:20:00,131.79,131.8,131.64,131.65,11220.0,120.9012,120.9104,120.7636,120.7728,11220.0
2017-06-23 15:30:00,131.65,131.68,131.62,131.64,17304.0,120.7728,120.8003,120.7453,120.7636,17304.0
2017-06-23 15:40:00,131.62,131.71,131.6,131.68,32349.0,120.7453,120.8278,120.7269,120.8003,32349.0
2017-06-23 15:50:00,131.67,131.73,131.62,131.65,69071.0,120.7911,120.8462,120.7453,120.7728,69071.0
2017-06-26 09:30:00,131.74,132.22,131.52,132.22,21402.0,120.8554,121.2957,120.6535,121.2957,21402.0
2017-06-26 09:40:00,132.22,132.46,132.12,132.36,33318.0,121.2957,121.5159,121.204,121.4241,33318.0
2017-06-26 09:50:00,132.36,132.36,132.07,132.31,20455.0,121.4241,121.4241,121.1581,121.3783,20455.0
2017-06-26 10:00:00,132.33,132.39,132.05,132.05,24228.0,121.3966,121.4517,121.1397,121.1397,24228.0
2017-06-26 10:10:00,132.08,132.36,132.06,132.17,15457.0,121.1673,121.4241,121.1489,121.2498,15457.0
2017-06-26 10:20:00,132.2,132.26,132.0,132.13,17053.0,121.2774,121.3324,121.0939,121.2131,17053.0
2017-06-26 10:30:00,132.15,132.27,132.14,132.15,16655.0,121.2315,121.3416,121.2223,121.2315,16655.0
2017-06-26 10:40:00,132.13,132.16,132.04,132.06,12067.0,121.2131,121.2407,121.1306,121.1489,12067.0
2017-06-26 10:50:00,132.05,132.12,131.99,132.0,12358.0,121.1397,121.204,121.0847,121.0939,12358.0
2017-06-26 11:00:00,132.04,132.11,131.94,132.01,14057.0,121.1306,121.1948,121.0388,121.1031,14057.0
2017-06-26 11:10:00,132.03,132.17,132.0,132.15,13633.0,121.1214,121.2498,121.0939,121.2315,13633.0
2017-06-26 11:20:00,132.15,132.3,132.15,132.22,9275.0,121.2315,121.3691,121.2315,121.2957,9275.0
2017-06-26 11:30:00,132.21,132.23,132.09,132.16,10848.0,121.2865,121.3049,121.1764,121.2407,10848.0
2017-06-26 11:40:00,132.18,132.23,132.12,132.17,10686.0,121.259,121.3049,121.204,121.2498,10686.0
2017-06-26 11:50:00,132.19,132.28,132.15,132.28,13885.0,121.2682,121.3507,121.2315,121.3507,13885.0
2017-06-26 12:00:00,132.29,132.37,132.25,132.25,21310.0,121.3599,121.4333,121.3232,121.3232,21310.0
2017-06-26 12:10:00,132.25,132.27,132.21,132.21,4585.0,121.3232,121.3416,121.2865,121.2865,4585.0
2017-06-26 12:20:00,132.22,132.25,132.2,132.23,7414.0,121.2957,121.3232,121.2774,121.3049,7414.0
2017-06-26 12:30:00,132.22,132.33,132.22,132.31,7224.0,121.2957,121.3966,121.2957,121.3783,7224.0
2017-06-26 12:40:00,132.31,132.34,132.2,132.28,11435.0,121.3783,121.4058,121.2774,121.3507,11435.0
2017-06-26 12:50:00,132.3,132.33,132.27,132.29,6681.0,121.3691,121.3966,121.3416,121.3599,6681.0
2017-06-26 13:00:00,132.29,132.32,132.27,132.29,6147.0,121.3599,121.3874,121.3416,121.3599,6147.0
2017-06-26 13:10:00,132.29,132.29,132.24,132.27,9451.0,121.3599,121.3599,121.314,121.3416,9451.0
2017-06-26 13:20:00,132.28,132.35,132.25,132.34,15628.0,121.3507,121.415,121.3232,121.4058,15628.0
2017-06-26 13:30:00,132.35,132.5,132.34,132.46,63865.0,121.415,121.5526,121.4058,121.5159,63865.0
2017-06-26 13:40:00,132.46,132.5,132.23,132.24,55458.0,121.5159,121.5526,121.3049,121.314,55458.0
2017-06-26 13:50:00,132.24,132.33,132.2,132.3,10798.0,121.314,121.3966,121.2774,121.3691,10798.0
2017-06-26 14:00:00,132.28,132.34,132.28,132.32,11428.0,121.3507,121.4058,121.3507,121.3874,11428.0
2017-06-26 14:10:00,132.3,132.32,132.25,132.26,6568.0,121.3691,121.3874,121.3232,121.3324,6568.0
2017-06-26 14:20:00,132.2,132.25,132.2,132.2,8104.0,121.2774,121.3232,121.2774,121.2774,8104.0
2017-06-26 14:30:00,132.19,132.26,132.17,132.25,10415.0,121.2682,121.3324,121.2498,121.3232,10415.0
2017-06-26 14:40:00,132.27,132.28,132.19,132.24,8492.0,121.3416,121.3507,121.2682,121.314,8492.0
2017-06-26 14:50:00,132.24,132.28,132.23,132.25,11908.0,121.314,121.3507,121.3049,121.3232,11908.0
2017-06-26 15:00:00,132.24,132.24,132.15,132.17,13594.0,121.314,121.314,121.2315,121.2498,13594.0
2017-06-26 15:10:00,132.18,132.18,132.1,132.13,11280.0,121.259,121.259,121.1856,121.2131,11280.0
2017-06-26 15:20:00,132.13,132.16,132.07,132.14,21714.0,121.2131,121.2407,121.1581,121.2223,21714.0
2017-06-26 15:30:00,132.14,132.26,132.13,132.21,26006.0,121.2223,121.3324,121.2131,121.2865,26006.0
2017-06-26 15:40:00,132.21,132.21,132.12,132.17,28432.0,121.2865,121.2865,121.204,121.2498,28432.0
2017-06-26 15:50:00,132.16,132.17,131.98,132.03,40401.0,121.2407,121.2498,121.0755,121.1214,40401.0
2017-06-27 09:30:00,132.0,132.23,131.7,132.03,34627.0,121.0939,121.3049,120.8187,121.1214,34627.0
2017-06-27 09:40:00,132.14,132.14,131.84,131.95,13601.0,121.2223,121.2223,120.9471,121.048,13601.0
2017-06-27 09:50:00,131.95,132.26,131.93,132.18,10135.0,121.048,121.3324,121.0297,121.259,10135.0
2017-06-27 10:00:00,132.2,132.36,132.02,132.02,15616.0,121.2774,121.4241,121.1122,121.1122,15616.0
2017-06-27 10:10:00,132.09,132.2,132.09,132.18,14408.0,121.1764,121.2774,121.1764,121.259,14408.0
2017-06-27 10:20:00,132.19,132.2,132.09,132.1,6483.0,121.2682,121.2774,121.1764,121.1856,6483.0
2017-06-27 10:30:00,132.12,132.35,132.03,132.35,16018.0,121.204,121.415,121.1214,121.415,16018.0
2017-06-27 10:40:00,132.31,132.46,132.26,132.42,6999.0,121.3783,121.5159,121.3324,121.4792,6999.0
2017-06-27 10:50:00,132.41,132.45,132.18,132.27,18057.0,121.47,121.5067,121.259,121.3416,18057.0
2017-06-27 11:00:00,132.27,132.45,132.26,132.41,8194.0,121.3416,121.5067,121.3324,121.47,8194.0
2017-06-27 11:10:00,132.39,132.42,132.24,132.29,10200.0,121.4517,121.4792,121.314,121.3599,10200.0
2017-06-27 11:20:00,132.28,132.29,132.06,132.17,13284.0,121.3507,121.3599,121.1489,121.2498,13284.0
2017-06-27 11:30:00,132.22,132.36,132.21,132.3,8569.0,121.2957,121.4241,121.2865,121.3691,8569.0
2017-06-27 11:40:00,132.32,132.32,132.14,132.15,11627.0,121.3874,121.3874,121.2223,121.2315,11627.0
2017-06-27 11:50:00,132.18,132.24,132.06,132.11,12038.0,121.259,121.314,121.1489,121.1948,12038.0
2017-06-27 12:00:00,132.14,132.28,132.14,132.28,7347.0,121.2223,121.3507,121.2223,121.3507,7347.0
2017-06-27 12:10:00,132.28,132.28,132.06,132.18,7135.0,121.3507,121.3507,121.1489,121.259,7135.0
2017-06-27 12:20:00,132.2,132.23,132.19,132.23,5239.0,121.2774,121.3049,121.2682,121.3049,5239.0
2017-06-27 12:30:00,132.21,132.24,132.12,132.15,5067.0,121.2865,121.314,121.204,121.2315,5067.0
2017-06-27 12:40:00,132.17,132.22,132.09,132.22,6216.0,121.2498,121.2957,121.1764,121.2957,6216.0
2017-06-27 12:50:00,132.21,132.22,132.07,132.1,7010.0,121.2865,121.2957,121.1581,121.1856,7010.0
2017-06-27 13:00:00,132.1,132.1,131.99,132.0,6713.0,121.1856,121.1856,121.0847,121.0939,6713.0
2017-06-27 13:10:00,132.01,132.16,132.0,132.15,9972.0,121.1031,121.2407,121.0939,121.2315,9972.0
2017-06-27 13:20:00,132.14,132.31,132.14,132.2,12724.0,121.2223,121.3783,121.2223,121.2774,12724.0
2017-06-27 13:30:00,132.2,132.22,131.96,131.97,9286.0,121.2774,121.2957,121.0572,121.0664,9286.0
2017-06-27 13:40:00,132.02,132.09,131.98,132.06,10025.0,121.1122,121.1764,121.0755,121.1489,10025.0
2017-06-27 13:50:00,132.03,132.17,132.03,132.03,8853.0,121.1214,121.2498,121.1214,121.1214,8853.0
2017-06-27 14:00:00,132.03,132.07,131.97,131.98,11601.0,121.1214,121.1581,121.0664,121.0755,11601.0
2017-06-27 14:10:00,131.98,132.18,131.91,132.06,27513.0,121.0755,121.259,121.0113,121.1489,27513.0
2017-06-27 14:20:00,132.05,132.18,131.99,132.12,15131.0,121.1397,121.259,121.0847,121.204,15131.0
2017-06-27 14:30:00,132.08,132.18,132.08,132.12,9245.0,121.1673,121.259,121.1673,121.204,9245.0
2017-06-27 14:40:00,132.14,132.21,132.12,132.13,9774.0,121.2223,121.2865,121.204,121.2131,9774.0
2017-06-27 14:50:00,132.13,132.2,132.03,132.03,10093.0,121.2131,121.2774,121.1214,121.1214,10093.0
2017-06-27 15:00:00,132.08,132.12,131.99,132.1,16922.0,121.1673,121.204,121.0847,121.1856,16922.0
2017-06-27 15:10:00,132.13,132.23,132.12,132.22,11931.0,121.2131,121.3049,121.204,121.2957,11931.0
2017-06-27 15:20:00,132.22,132.33,132.21,132.33,20582.0,121.2957,121.3966,121.2865,121.3966,20582.0
2017-06-27 15:30:00,132.34,132.35,132.17,132.2,27371.0,121.4058,121.415,121.2498,121.2774,27371.0
2017-06-27 15:40:00,132.19,132.2,132.09,132.09,28509.0,121.2682,121.2774,121.1764,121.1764,28509.0
2017-06-27 15:50:00,132.08,132.08,131.75,131.79,72236.0,121.1673,121.1673,120.8645,120.9012,72236.0
2017-06-28 09:30:00,132.62,132.79,132.36,132.61,14283.0,121.6627,121.8186,121.4241,121.6535,14283.0
2017-06-28 09:40:00,132.57,132.68,132.48,132.66,6977.0,121.6168,121.7177,121.5342,121.6993,6977.0
2017-06-28 09:50:00,132.61,132.68,132.59,132.67,2975.0,121.6535,121.7177,121.6351,121.7085,2975.0
2017-06-28 10:00:00,132.7,133.0,132.6,133.0,10485.0,121.736,122.0113,121.6443,122.0113,10485.0
2017-06-28 10:10:00,132.97,133.02,132.88,132.89,9220.0,121.9837,122.0296,121.9012,121.9103,9220.0
2017-06-28 10:20:00,132.96,132.97,132.87,132.88,4766.0,121.9746,121.9837,121.892,121.9012,4766.0
2017-06-28 10:30:00,132.93,132.94,132.78,132.83,8638.0,121.947,121.9562,121.8094,121.8553,8638.0
2017-06-28 10:40:00,132.79,133.15,132.77,133.13,8616.0,121.8186,122.1489,121.8003,122.1305,8616.0
2017-06-28 10:50:00,133.15,133.15,132.88,132.92,11378.0,122.1489,122.1489,121.9012,121.9379,11378.0
2017-06-28 11:00:00,132.9,133.13,132.9,133.0,13028.0,121.9195,122.1305,121.9195,122.0113,13028.0
2017-06-28 11:10:00,132.97,133.08,132.94,133.06,4149.0,121.9837,122.0846,121.9562,122.0663,4149.0
2017-06-28 11:20:00,133.03,133.08,133.02,133.08,2000.0,122.0388,122.0846,122.0296,122.0846,2000.0
2017-06-28 11:30:00,133.08,133.19,133.07,133.08,8353.0,122.0846,122.1856,122.0755,122.0846,8353.0
2017-06-28 11:40:00,133.12,133.19,133.06,133.19,5849.0,122.1213,122.1856,122.0663,122.1856,5849.0
2017-06-28 11:50:00,133.2,133.3,133.16,133.24,7414.0,122.1947,122.2865,122.158,122.2314,7414.0
2017-06-28 12:00:00,133.24,133.25,133.13,133.13,3484.0,122.2314,122.2406,122.1305,122.1305,3484.0
2017-06-28 12:10:00,133.15,133.15,133.08,133.08,12388.0,122.1489,122.1489,122.0846,122.0846,12388.0
2017-06-28 12:20:00,133.08,133.11,133.04,133.07,6544.0,122.0846,122.1122,122.048,122.0755,6544.0
2017-06-28 12:30:00,133.08,133.08,133.01,133.06,4901.0,122.0846,122.0846,122.0204,122.0663,4901.0
2017-06-28 12:40:00,133.05,133.09,133.02,133.09,5543.0,122.0571,122.0938,122.0296,122.0938,5543.0
2017-06-28 12:50:00,133.1,133.11,133.07,133.11,3445.0,122.103,122.1122,122.0755,122.1122,3445.0
2017-06-28 13:00:00,133.13,133.16,133.1,133.12,7158.0,122.1305,122.158,122.103,122.1213,7158.0
2017-06-28 13:10:00,133.1,133.15,133.08,133.13,6077.0,122.103,122.1489,122.0846,122.1305,6077.0
2017-06-28 13:20:00,133.15,133.18,133.13,133.16,8388.0,122.1489,122.1764,122.1305,122.158,8388.0
2017-06-28 13:30:00,133.17,133.25,133.15,133.23,5771.0,122.1672,122.2406,122.1489,122.2223,5771.0
2017-06-28 13:40:00,133.27,133.28,133.18,133.22,5590.0,122.2589,122.2681,122.1764,122.2131,5590.0
2017-06-28 13:50:00,133.24,133.29,133.2,133.21,6960.0,122.2314,122.2773,122.1947,122.2039,6960.0
2017-06-28 14:00:00,133.22,133.26,133.21,133.24,5975.0,122.2131,122.2498,122.2039,122.2314,5975.0
2017-06-28 14:10:00,133.25,133.25,133.09,133.1,4509.0,122.2406,122.2406,122.0938,122.103,4509.0
2017-06-28 14:20:00,133.1,133.13,133.01,133.11,5725.0,122.103,122.1305,122.0204,122.1122,5725.0
2017-06-28 14:30:00,133.05,133.15,133.05,133.13,7597.0,122.0571,122.1489,122.0571,122.1305,7597.0
2017-06-28 14:40:00,133.15,133.15,133.09,133.11,6241.0,122.1489,122.1489,122.0938,122.1122,6241.0
2017-06-28 14:50:00,133.11,133.14,133.0,133.01,5945.0,122.1122,122.1397,122.0113,122.0204,5945.0
2017-06-28 15:00:00,133.02,133.07,133.0,133.04,10397.0,122.0296,122.0755,122.0113,122.048,10397.0
2017-06-28 15:10:00,133.04,133.04,132.98,133.04,9815.0,122.048,122.048,121.9929,122.048,9815.0
2017-06-28 15:20:00,133.03,133.08,132.97,133.08,11288.0,122.0388,122.0846,121.9837,122.0846,11288.0
2017-06-28 15:30:00,133.07,133.08,133.0,133.04,26846.0,122.0755,122.0846,122.0113,122.048,26846.0
2017-06-28 15:40:00,133.04,133.1,132.91,132.91,21376.0,122.048,122.103,121.9287,121.9287,21376.0
2017-06-28 15:50:00,132.92,132.99,132.84,132.9,69320.0,121.9379,122.0021,121.8645,121.9195,69320.0
2017-06-29 09:30:00,132.89,132.99,132.38,132.38,11779.0,121.9103,122.0021,121.4425,121.4425,11779.0
2017-06-29 09:40:00,132.37,132.42,132.14,132.37,8628.0,121.4333,121.4792,121.2223,121.4333,8628.0
2017-06-29 09:50:00,132.41,132.58,132.41,132.42,5500.0,121.47,121.626,121.47,121.4792,5500.0
2017-06-29 10:00:00,132.37,132.56,132.32,132.35,8333.0,121.4333,121.6076,121.3874,121.415,8333.0
2017-06-29 10:10:00,132.28,132.32,131.98,132.04,10954.0,121.3507,121.3874,121.0755,121.1306,10954.0
2017-06-29 10:20:00,131.99,132.08,131.92,132.08,10006.0,121.0847,121.1673,121.0205,121.1673,10006.0
2017-06-29 10:30:00,132.23,132.36,132.18,132.36,9740.0,121.3049,121.4241,121.259,121.4241,9740.0
2017-06-29 10:40:00,132.32,132.44,132.31,132.35,9983.0,121.3874,121.4975,121.3783,121.415,9983.0
2017-06-29 10:50:00,132.37,132.47,132.37,132.37,6651.0,121.4333,121.525,121.4333,121.4333,6651.0
2017-06-29 11:00:00,132.38,132.41,132.33,132.33,4908.0,121.4425,121.47,121.3966,121.3966,4908.0
2017-06-29 11:10:00,132.35,132.54,132.17,132.54,25166.0,121.415,121.5893,121.2498,121.5893,25166.0
2017-06-29 11:20:00,132.52,132.53,132.18,132.2,17040.0,121.5709,121.5801,121.259,121.2774,17040.0
2017-06-29 11:30:00,132.2,132.2,131.94,132.06,6243.0,121.2774,121.2774,121.0388,121.1489,6243.0
2017-06-29 11:40:00,132.05,132.22,132.02,132.15,4045.0,121.1397,121.2957,121.1122,121.2315,4045.0
2017-06-29 11:50:00,132.12,132.17,132.02,132.02,4402.0,121.204,121.2498,121.1122,121.1122,4402.0
2017-06-29 12:00:00,132.02,132.09,131.89,132.0,8235.0,121.1122,121.1764,120.993,121.0939,8235.0
2017-06-29 12:10:00,132.0,132.06,131.9,131.92,5079.0,121.0939,121.1489,121.0021,121.0205,5079.0
2017-06-29 12:20:00,131.94,132.01,131.94,131.95,6500.0,121.0388,121.1031,121.0388,121.048,6500.0
2017-06-29 12:30:00,131.95,132.0,131.78,131.84,7136.0,121.048,121.0939,120.8921,120.9471,7136.0
2017-06-29 12:40:00,131.86,131.89,131.74,131.75,10412.0,120.9654,120.993,120.8554,120.8645,10412.0
2017-06-29 12:50:00,131.73,131.79,131.56,131.56,8631.0,120.8462,120.9012,120.6902,120.6902,8631.0
2017-06-29 13:00:00,131.61,131.69,131.57,131.58,5604.0,120.7361,120.8095,120.6994,120.7086,5604.0
2017-06-29 13:10:00,131.6,131.6,131.27,131.27,6825.0,120.7269,120.7269,120.4242,120.4242,6825.0
2017-06-29 13:20:00,131.34,131.34,130.88,131.0,16851.0,120.4884,120.4884,120.0664,120.1765,16851.0
2017-06-29 13:30:00,131.05,131.29,131.03,131.29,9366.0,120.2224,120.4425,120.204,120.4425,9366.0
2017-06-29 13:40:00,131.26,131.38,131.16,131.28,7363.0,120.415,120.5251,120.3233,120.4334,7363.0
2017-06-29 13:50:00,131.25,131.45,131.25,131.39,6925.0,120.4058,120.5893,120.4058,120.5343,6925.0
2017-06-29 14:00:00,131.36,131.37,131.21,131.3,6483.0,120.5068,120.5159,120.3691,120.4517,6483.0
2017-06-29 14:10:00,131.27,131.42,131.21,131.37,8822.0,120.4242,120.5618,120.3691,120.5159,8822.0
2017-06-29 14:20:00,131.36,131.47,131.3,131.46,6891.0,120.5068,120.6077,120.4517,120.5985,6891.0
2017-06-29 14:30:00,131.46,131.48,131.36,131.42,6967.0,120.5985,120.6168,120.5068,120.5618,6967.0
2017-06-29 14:40:00,131.47,131.56,131.39,131.39,8118.0,120.6077,120.6902,120.5343,120.5343,8118.0
2017-06-29 14:50:00,131.38,131.48,131.34,131.48,15000.0,120.5251,120.6168,120.4884,120.6168,15000.0
2017-06-29 15:00:00,131.48,131.7,131.46,131.66,12889.0,120.6168,120.8187,120.5985,120.782,12889.0
2017-06-29 15:10:00,131.65,131.71,131.53,131.7,16860.0,120.7728,120.8278,120.6627,120.8187,16860.0
2017-06-29 15:20:00,131.7,131.73,131.54,131.61,18692.0,120.8187,120.8462,120.6719,120.7361,18692.0
2017-06-29 15:30:00,131.59,131.84,131.59,131.83,20098.0,120.7178,120.9471,120.7178,120.9379,20098.0
2017-06-29 15:40:00,131.82,131.82,131.6,131.6,28895.0,120.9287,120.9287,120.7269,120.7269,28895.0
2017-06-29 15:50:00,131.59,131.64,131.48,131.49,64960.0,120.7178,120.7636,120.6168,120.626,64960.0
2017-06-30 09:30:00,132.0,132.33,131.81,132.22,20774.0,121.0939,121.3966,120.9196,121.2957,20774.0
2017-06-30 09:40:00,132.36,132.81,132.23,132.65,24371.0,121.4241,121.837,121.3049,121.6902,24371.0
2017-06-30 09:50:00,132.6,132.99,132.53,132.8,19586.0,121.6443,122.0021,121.5801,121.8278,19586.0
2017-06-30 10:00:00,132.84,132.93,132.59,132.93,9430.0,121.8645,121.947,121.6351,121.947,9430.0
2017-06-30 10:10:00,132.85,132.87,132.66,132.73,7840.0,121.8736,121.892,121.6993,121.7636,7840.0
2017-06-30 10:20:00,132.77,132.82,132.67,132.7,7937.0,121.8003,121.8461,121.7085,121.736,7937.0
2017-06-30 10:30:00,132.7,132.73,132.58,132.6,6839.0,121.736,121.7636,121.626,121.6443,6839.0
2017-06-30 10:40:00,132.66,132.81,132.66,132.66,7734.0,121.6993,121.837,121.6993,121.6993,7734.0
2017-06-30 10:50:00,132.71,132.71,132.52,132.53,12214.0,121.7452,121.7452,121.5709,121.5801,12214.0
2017-06-30 11:00:00,132.56,132.63,132.56,132.58,6421.0,121.6076,121.6718,121.6076,121.626,6421.0
2017-06-30 11:10:00,132.59,132.61,132.43,132.43,9703.0,121.6351,121.6535,121.4884,121.4884,9703.0
2017-06-30 11:20:00,132.41,132.41,132.28,132.3,8050.0,121.47,121.47,121.3507,121.3691,8050.0
2017-06-30 11:30:00,132.29,132.54,132.26,132.51,5145.0,121.3599,121.5893,121.3324,121.5617,5145.0
2017-06-30 11:40:00,132.55,132.66,132.52,132.6,7082.0,121.5984,121.6993,121.5709,121.6443,7082.0
2017-06-30 11:50:00,132.62,132.67,132.58,132.58,8050.0,121.6627,121.7085,121.626,121.626,8050.0
2017-06-30 12:00:00,132.56,132.78,132.54,132.76,4405.0,121.6076,121.8094,121.5893,121.7911,4405.0
2017-06-30 12:10:00,132.78,132.8,132.7,132.74,7779.0,121.8094,121.8278,121.736,121.7727,7779.0
2017-06-30 12:20:00,132.69,132.73,132.63,132.71,5029.0,121.7269,121.7636,121.6718,121.7452,5029.0
2017-06-30 12:30:00,132.7,132.75,132.58,132.58,10718.0,121.736,121.7819,121.626,121.626,10718.0
2017-06-30 12:40:00,132.54,132.65,132.54,132.56,4964.0,121.5893,121.6902,121.5893,121.6076,4964.0
2017-06-30 12:50:00,132.57,132.71,132.57,132.71,6645.0,121.6168,121.7452,121.6168,121.7452,6645.0
2017-06-30 13:00:00,132.67,132.73,132.62,132.66,8231.0,121.7085,121.7636,121.6627,121.6993,8231.0
2017-06-30 13:10:00,132.64,132.72,132.64,132.71,9551.0,121.681,121.7544,121.681,121.7452,9551.0
2017-06-30 13:20:00,132.69,132.78,132.69,132.77,10710.0,121.7269,121.8094,121.7269,121.8003,10710.0
2017-06-30 13:30:00,132.77,132.8,132.75,132.75,13840.0,121.8003,121.8278,121.7819,121.7819,13840.0
2017-06-30 13:40:00,132.75,132.77,132.61,132.72,5896.0,121.7819,121.8003,121.6535,121.7544,5896.0
2017-06-30 13:50:00,132.73,132.81,132.7,132.8,11278.0,121.7636,121.837,121.736,121.8278,11278.0
2017-06-30 14:00:00,132.78,132.87,132.72,132.82,10666.0,121.8094,121.892,121.7544,121.8461,10666.0
2017-06-30 14:10:00,132.83,132.9,132.82,132.86,9869.0,121.8553,121.9195,121.8461,121.8828,9869.0
2017-06-30 14:20:00,132.88,132.93,132.84,132.9,10143.0,121.9012,121.947,121.8645,121.9195,10143.0
2017-06-30 14:30:00,132.89,132.95,132.85,132.93,8726.0,121.9103,121.9654,121.8736,121.947,8726.0
2017-06-30 14:40:00,132.94,132.95,132.88,132.91,10538.0,121.9562,121.9654,121.9012,121.9287,10538.0
2017-06-30 14:50:00,132.92,133.09,132.9,133.09,9406.0,121.9379,122.0938,121.9195,122.0938,9406.0
2017-06-30 15:00:00,133.12,133.13,132.92,132.93,11955.0,122.1213,122.1305,121.9379,121.947,11955.0
2017-06-30 15:10:00,132.9,133.06,132.9,132.97,13648.0,121.9195,122.0663,121.9195,121.9837,13648.0
2017-06-30 15:20:00,132.99,133.13,132.95,133.12,12331.0,122.0021,122.1305,121.9654,122.1213,12331.0
2017-06-30 15:30:00,133.11,133.12,132.91,132.95,18385.0,122.1122,122.1213,121.9287,121.9654,18385.0
2017-06-30 15:40:00,132.94,133.23,132.93,133.19,34689.0,121.9562,122.2223,121.947,122.1856,34689.0
2017-06-30 15:50:00,133.18,133.18,132.73,132.74,98769.0,122.1764,122.1764,121.7636,121.7727,98769.0
2017-07-03 09:30:00,133.15,133.47,132.65,132.81,17642.0,122.1489,122.4424,121.6902,121.837,17642.0
2017-07-03 09:40:00,132.78,133.05,132.75,133.02,17693.0,121.8094,122.0571,121.7819,122.0296,17693.0
2017-07-03 09:50:00,132.99,133.0,132.72,132.79,10327.0,122.0021,122.0113,121.7544,121.8186,10327.0
2017-07-03 10:00:00,132.87,132.88,132.49,132.6,21660.0,121.892,121.9012,121.5434,121.6443,21660.0
2017-07-03 10:10:00,132.58,132.85,132.49,132.85,17164.0,121.626,121.8736,121.5434,121.8736,17164.0
2017-07-03 10:20:00,132.91,132.92,132.64,132.78,12720.0,121.9287,121.9379,121.681,121.8094,12720.0
2017-07-03 10:30:00,132.78,132.82,132.65,132.71,10649.0,121.8094,121.8461,121.6902,121.7452,10649.0
2017-07-03 10:40:00,132.69,132.89,132.69,132.85,11438.0,121.7269,121.9103,121.7269,121.8736,11438.0
2017-07-03 10:50:00,132.86,133.01,132.84,133.01,11768.0,121.8828,122.0204,121.8645,122.0204,11768.0
2017-07-03 11:00:00,133.0,133.22,132.97,133.22,14322.0,122.0113,122.2131,121.9837,122.2131,14322.0
2017-07-03 11:10:00,133.22,133.22,133.03,133.07,11269.0,122.2131,122.2131,122.0388,122.0755,11269.0
2017-07-03 11:20:00,133.08,133.14,132.96,132.96,15114.0,122.0846,122.1397,121.9746,121.9746,15114.0
2017-07-03 11:30:00,132.95,132.97,132.74,132.78,13421.0,121.9654,121.9837,121.7727,121.8094,13421.0
2017-07-03 11:40:00,132.74,132.94,132.68,132.94,15323.0,121.7727,121.9562,121.7177,121.9562,15323.0
2017-07-03 11:50:00,132.95,133.12,132.95,133.07,10299.0,121.9654,122.1213,121.9654,122.0755,10299.0
2017-07-03 12:00:00,133.07,133.07,132.83,132.88,13214.0,122.0755,122.0755,121.8553,121.9012,13214.0
2017-07-03 12:10:00,132.88,133.12,132.87,133.09,19925.0,121.9012,122.1213,121.892,122.0938,19925.0
2017-07-03 12:20:00,133.08,133.08,132.98,133.0,17553.0,122.0846,122.0846,121.9929,122.0113,17553.0
2017-07-03 12:30:00,133.0,133.13,132.99,133.12,13124.0,122.0113,122.1305,122.0021,122.1213,13124.0
2017-07-03 12:40:00,133.13,133.22,133.12,133.16,23756.0,122.1305,122.2131,122.1213,122.158,23756.0
2017-07-03 12:50:00,133.16,133.31,133.01,133.04,70181.0,122.158,122.2956,122.0204,122.048,70181.0
2017-07-05 09:30:00,133.28,133.99,133.12,133.69,43077.0,122.2681,122.9195,122.1213,122.6442,43077.0
2017-07-05 09:40:00,133.69,133.98,133.52,133.62,15264.0,122.6442,122.9103,122.4883,122.58,15264.0
2017-07-05 09:50:00,133.63,133.87,133.6,133.78,14882.0,122.5892,122.8094,122.5617,122.7268,14882.0
2017-07-05 10:00:00,133.82,133.83,133.6,133.6,26595.0,122.7635,122.7727,122.5617,122.5617,26595.0
2017-07-05 10:10:00,133.62,133.83,133.61,133.61,10550.0,122.58,122.7727,122.5709,122.5709,10550.0
2017-07-05 10:20:00,133.64,133.72,133.59,133.71,16761.0,122.5984,122.6718,122.5525,122.6626,16761.0
2017-07-05 10:30:00,133.71,133.71,133.53,133.56,12200.0,122.6626,122.6626,122.4975,122.525,12200.0
2017-07-05 10:40:00,133.58,133.73,133.56,133.68,9345.0,122.5433,122.6809,122.525,122.6351,9345.0
2017-07-05 10:50:00,133.69,133.75,133.6,133.6,27170.0,122.6442,122.6993,122.5617,122.5617,27170.0
2017-07-05 11:00:00,133.6,133.7,133.6,133.7,9007.0,122.5617,122.6534,122.5617,122.6534,9007.0
2017-07-05 11:10:00,133.67,133.7,133.58,133.64,10078.0,122.6259,122.6534,122.5433,122.5984,10078.0
2017-07-05 11:20:00,133.64,133.7,133.6,133.66,7754.0,122.5984,122.6534,122.5617,122.6167,7754.0
2017-07-05 11:30:00,133.67,133.68,133.6,133.61,5920.0,122.6259,122.6351,122.5617,122.5709,5920.0
2017-07-05 11:40:00,133.59,133.63,133.57,133.61,11054.0,122.5525,122.5892,122.5342,122.5709,11054.0
2017-07-05 11:50:00,133.61,133.71,133.59,133.69,11072.0,122.5709,122.6626,122.5525,122.6442,11072.0
2017-07-05 12:00:00,133.69,133.7,133.59,133.65,8800.0,122.6442,122.6534,122.5525,122.6076,8800.0
2017-07-05 12:10:00,133.65,133.69,133.58,133.61,11035.0,122.6076,122.6442,122.5433,122.5709,11035.0
2017-07-05 12:20:00,133.58,133.7,133.55,133.6,63810.0,122.5433,122.6534,122.5158,122.5617,63810.0
2017-07-05 12:30:00,133.63,133.63,133.47,133.54,28424.0,122.5892,122.5892,122.4424,122.5066,28424.0
2017-07-05 12:40:00,133.52,133.58,133.52,133.52,6148.0,122.4883,122.5433,122.4883,122.4883,6148.0
2017-07-05 12:50:00,133.51,133.54,133.4,133.4,4305.0,122.4791,122.5066,122.3782,122.3782,4305.0
2017-07-05 13:00:00,133.39,133.4,133.32,133.33,3158.0,122.369,122.3782,122.3048,122.314,3158.0
2017-07-05 13:10:00,133.33,133.36,133.28,133.31,11503.0,122.314,122.3415,122.2681,122.2956,11503.0
2017-07-05 13:20:00,133.33,133.37,133.3,133.32,5485.0,122.314,122.3507,122.2865,122.3048,5485.0
2017-07-05 13:30:00,133.33,133.38,133.32,133.36,5634.0,122.314,122.3599,122.3048,122.3415,5634.0
2017-07-05 13:40:00,133.39,133.39,133.28,133.3,9321.0,122.369,122.369,122.2681,122.2865,9321.0
2017-07-05 13:50:00,133.3,133.36,133.28,133.31,5792.0,122.2865,122.3415,122.2681,122.2956,5792.0
2017-07-05 14:00:00,133.31,133.51,133.25,133.32,30013.0,122.2956,122.4791,122.2406,122.3048,30013.0
2017-07-05 14:10:00,133.3,133.4,133.25,133.37,14093.0,122.2865,122.3782,122.2406,122.3507,14093.0
2017-07-05 14:20:00,133.37,133.56,133.36,133.51,23763.0,122.3507,122.525,122.3415,122.4791,23763.0
2017-07-05 14:30:00,133.51,133.54,133.35,133.38,7676.0,122.4791,122.5066,122.3323,122.3599,7676.0
2017-07-05 14:40:00,133.38,133.44,133.3,133.34,15356.0,122.3599,122.4149,122.2865,122.3232,15356.0
2017-07-05 14:50:00,133.33,133.4,133.3,133.4,14149.0,122.314,122.3782,122.2865,122.3782,14149.0
2017-07-05 15:00:00,133.39,133.48,133.35,133.44,15967.0,122.369,122.4516,122.3323,122.4149,15967.0
2017-07-05 15:10:00,133.44,133.5,133.42,133.45,10238.0,122.4149,122.4699,122.3966,122.4241,10238.0
2017-07-05 15:20:00,133.46,133.49,133.4,133.4,24167.0,122.4332,122.4608,122.3782,122.3782,24167.0
2017-07-05 15:30:00,133.37,133.4,133.2,133.2,50093.0,122.3507,122.3782,122.1947,122.1947,50093.0
2017-07-05 15:40:00,133.2,133.29,133.16,133.24,21910.0,122.1947,122.2773,122.158,122.2314,21910.0
2017-07-05 15:50:00,133.25,133.35,133.2,133.27,36910.0,122.2406,122.3323,122.1947,122.2589,36910.0
2017-07-06 09:30:00,133.07,133.47,132.53,132.65,20014.0,122.0755,122.4424,121.5801,121.6902,20014.0
2017-07-06 09:40:00,132.69,132.89,132.65,132.78,11788.0,121.7269,121.9103,121.6902,121.8094,11788.0
2017-07-06 09:50:00,132.8,132.83,132.43,132.44,26943.0,121.8278,121.8553,121.4884,121.4975,26943.0
2017-07-06 10:00:00,132.51,132.75,132.42,132.42,20866.0,121.5617,121.7819,121.4792,121.4792,20866.0
2017-07-06 10:10:00,132.48,132.69,132.43,132.65,7792.0,121.5342,121.7269,121.4884,121.6902,7792.0
2017-07-06 10:20:00,132.65,132.72,132.46,132.46,31253.0,121.6902,121.7544,121.5159,121.5159,31253.0
2017-07-06 10:30:00,132.44,132.68,132.39,132.68,8404.0,121.4975,121.7177,121.4517,121.7177,8404.0
2017-07-06 10:40:00,132.61,132.8,132.57,132.58,7255.0,121.6535,121.8278,121.6168,121.626,7255.0
2017-07-06 10:50:00,132.59,132.65,132.52,132.6,8093.0,121.6351,121.6902,121.5709,121.6443,8093.0
2017-07-06 11:00:00,132.63,132.88,132.62,132.85,7094.0,121.6718,121.9012,121.6627,121.8736,7094.0
2017-07-06 11:10:00,132.8,132.84,132.62,132.62,5409.0,121.8278,121.8645,121.6627,121.6627,5409.0
2017-07-06 11:20:00,132.61,132.75,132.55,132.67,4050.0,121.6535,121.7819,121.5984,121.7085,4050.0
2017-07-06 11:30:00,132.67,132.76,132.62,132.71,5141.0,121.7085,121.7911,121.6627,121.7452,5141.0
2017-07-06 11:40:00,132.75,132.75,132.59,132.59,3871.0,121.7819,121.7819,121.6351,121.6351,3871.0
2017-07-06 11:50:00,132.59,132.6,132.5,132.5,5713.0,121.6351,121.6443,121.5526,121.5526,5713.0
2017-07-06 12:00:00,132.54,132.57,132.48,132.48,4710.0,121.5893,121.6168,121.5342,121.5342,4710.0
2017-07-06 12:10:00,132.49,132.52,132.4,132.45,7441.0,121.5434,121.5709,121.4608,121.5067,7441.0
2017-07-06 12:20:00,132.46,132.52,132.31,132.31,9659.0,121.5159,121.5709,121.3783,121.3783,9659.0
2017-07-06 12:30:00,132.29,132.34,132.22,132.25,7900.0,121.3599,121.4058,121.2957,121.3232,7900.0
2017-07-06 12:40:00,132.25,132.28,132.21,132.26,10416.0,121.3232,121.3507,121.2865,121.3324,10416.0
2017-07-06 12:50:00,132.26,132.36,132.24,132.34,8312.0,121.3324,121.4241,121.314,121.4058,8312.0
2017-07-06 13:00:00,132.39,132.42,132.36,132.41,11361.0,121.4517,121.4792,121.4241,121.47,11361.0
2017-07-06 13:10:00,132.4,132.56,132.36,132.56,7978.0,121.4608,121.6076,121.4241,121.6076,7978.0
2017-07-06 13:20:00,132.58,132.61,132.52,132.61,13931.0,121.626,121.6535,121.5709,121.6535,13931.0
2017-07-06 13:30:00,132.58,132.61,132.55,132.6,14971.0,121.626,121.6535,121.5984,121.6443,14971.0
2017-07-06 13:40:00,132.57,132.63,132.48,132.62,8916.0,121.6168,121.6718,121.5342,121.6627,8916.0
2017-07-06 13:50:00,132.64,132.69,132.63,132.66,9115.0,121.681,121.7269,121.6718,121.6993,9115.0
2017-07-06 14:00:00,132.66,132.7,132.62,132.63,9983.0,121.6993,121.736,121.6627,121.6718,9983.0
2017-07-06 14:10:00,132.62,132.62,132.43,132.43,18739.0,121.6627,121.6627,121.4884,121.4884,18739.0
2017-07-06 14:20:00,132.44,132.59,132.42,132.59,9149.0,121.4975,121.6351,121.4792,121.6351,9149.0
2017-07-06 14:30:00,132.55,132.61,132.52,132.57,13478.0,121.5984,121.6535,121.5709,121.6168,13478.0
2017-07-06 14:40:00,132.57,132.67,132.51,132.66,13646.0,121.6168,121.7085,121.5617,121.6993,13646.0
2017-07-06 14:50:00,132.62,132.64,132.57,132.57,15710.0,121.6627,121.681,121.6168,121.6168,15710.0
2017-07-06 15:00:00,132.59,132.67,132.55,132.63,19241.0,121.6351,121.7085,121.5984,121.6718,19241.0
2017-07-06 15:10:00,132.63,132.63,132.52,132.52,17018.0,121.6718,121.6718,121.5709,121.5709,17018.0
2017-07-06 15:20:00,132.52,132.52,132.27,132.27,28737.0,121.5709,121.5709,121.3416,121.3416,28737.0
2017-07-06 15:30:00,132.27,132.27,132.14,132.23,29525.0,121.3416,121.3416,121.2223,121.3049,29525.0
2017-07-06 15:40:00,132.24,132.29,132.15,132.29,33438.0,121.314,121.3599,121.2315,121.3599,33438.0
2017-07-06 15:50:00,132.27,132.27,132.18,132.2,75236.0,121.3416,121.3416,121.259,121.2774,75236.0
2017-07-07 09:30:00,132.18,132.65,131.99,132.29,24550.0,121.259,121.6902,121.0847,121.3599,24550.0
2017-07-07 09:40:00,132.33,132.37,132.09,132.13,9240.0,121.3966,121.4333,121.1764,121.2131,9240.0
2017-07-07 09:50:00,132.06,132.13,131.81,131.81,21412.0,121.1489,121.2131,120.9196,120.9196,21412.0
2017-07-07 10:00:00,131.84,131.97,131.69,131.87,12478.0,120.9471,121.0664,120.8095,120.9746,12478.0
2017-07-07 10:10:00,131.85,131.87,131.62,131.73,11708.0,120.9563,120.9746,120.7453,120.8462,11708.0
2017-07-07 10:20:00,131.73,131.85,131.67,131.77,9163.0,120.8462,120.9563,120.7911,120.8829,9163.0
2017-07-07 10:30:00,131.8,131.86,131.76,131.77,7806.0,120.9104,120.9654,120.8737,120.8829,7806.0
2017-07-07 10:40:00,131.8,131.87,131.73,131.74,19451.0,120.9104,120.9746,120.8462,120.8554,19451.0
2017-07-07 10:50:00,131.7,131.82,131.7,131.72,11930.0,120.8187,120.9287,120.8187,120.837,11930.0
2017-07-07 11:00:00,131.74,131.97,131.73,131.83,13094.0,120.8554,121.0664,120.8462,120.9379,13094.0
2017-07-07 11:10:00,131.83,131.98,131.83,131.9,14443.0,120.9379,121.0755,120.9379,121.0021,14443.0
2017-07-07 11:20:00,131.9,131.92,131.76,131.87,65067.0,121.0021,121.0205,120.8737,120.9746,65067.0
2017-07-07 11:30:00,131.87,132.28,131.87,132.09,16858.0,120.9746,121.3507,120.9746,121.1764,16858.0
2017-07-07 11:40:00,132.11,132.12,131.96,132.12,11213.0,121.1948,121.204,121.0572,121.204,11213.0
2017-07-07 11:50:00,132.11,132.29,132.05,132.27,8275.0,121.1948,121.3599,121.1397,121.3416,8275.0
2017-07-07 12:00:00,132.25,132.34,132.18,132.28,14145.0,121.3232,121.4058,121.259,121.3507,14145.0
2017-07-07 12:10:00,132.24,132.28,132.16,132.21,9271.0,121.314,121.3507,121.2407,121.2865,9271.0
2017-07-07 12:20:00,132.22,132.35,132.2,132.26,18257.0,121.2957,121.415,121.2774,121.3324,18257.0
2017-07-07 12:30:00,132.27,132.37,132.26,132.3,4919.0,121.3416,121.4333,121.3324,121.3691,4919.0
2017-07-07 12:40:00,132.26,132.35,132.22,132.33,9747.0,121.3324,121.415,121.2957,121.3966,9747.0
2017-07-07 12:50:00,132.33,132.37,132.31,132.34,4846.0,121.3966,121.4333,121.3783,121.4058,4846.0
2017-07-07 13:00:00,132.34,132.43,132.34,132.42,8426.0,121.4058,121.4884,121.4058,121.4792,8426.0
2017-07-07 13:10:00,132.43,132.57,132.39,132.56,9616.0,121.4884,121.6168,121.4517,121.6076,9616.0
2017-07-07 13:20:00,132.54,132.65,132.53,132.64,9832.0,121.5893,121.6902,121.5801,121.681,9832.0
2017-07-07 13:30:00,132.64,132.72,132.64,132.72,6550.0,121.681,121.7544,121.681,121.7544,6550.0
2017-07-07 13:40:00,132.69,132.76,132.66,132.73,12620.0,121.7269,121.7911,121.6993,121.7636,12620.0
2017-07-07 13:50:00,132.74,132.78,132.73,132.78,8524.0,121.7727,121.8094,121.7636,121.8094,8524.0
2017-07-07 14:00:00,132.78,132.79,132.6,132.62,12816.0,121.8094,121.8186,121.6443,121.6627,12816.0
2017-07-07 14:10:00,132.61,132.63,132.47,132.47,9171.0,121.6535,121.6718,121.525,121.525,9171.0
2017-07-07 14:20:00,132.45,132.48,132.37,132.41,13266.0,121.5067,121.5342,121.4333,121.47,13266.0
2017-07-07 14:30:00,132.41,132.42,132.32,132.32,10689.0,121.47,121.4792,121.3874,121.3874,10689.0
2017-07-07 14:40:00,132.32,132.4,132.29,132.39,15285.0,121.3874,121.4608,121.3599,121.4517,15285.0
2017-07-07 14:50:00,132.4,132.48,132.4,132.46,10996.0,121.4608,121.5342,121.4608,121.5159,10996.0
2017-07-07 15:00:00,132.46,132.53,132.42,132.53,11879.0,121.5159,121.5801,121.4792,121.5801,11879.0
2017-07-07 15:10:00,132.53,132.57,132.47,132.57,15242.0,121.5801,121.6168,121.525,121.6168,15242.0
2017-07-07 15:20:00,132.58,132.73,132.57,132.69,25917.0,121.626,121.7636,121.6168,121.7269,25917.0
2017-07-07 15:30:00,132.69,132.69,132.49,132.49,27308.0,121.7269,121.7269,121.5434,121.5434,27308.0
2017-07-07 15:40:00,132.49,132.6,132.47,132.59,26559.0,121.5434,121.6443,121.525,121.6351,26559.0
2017-07-07 15:50:00,132.59,132.64,132.54,132.6,60102.0,121.6351,121.681,121.5893,121.6443,60102.0
2017-07-10 09:30:00,132.63,132.84,131.67,131.68,35730.0,121.6718,121.8645,120.7911,120.8003,35730.0
2017-07-10 09:40:00,131.77,132.06,131.76,131.94,16556.0,120.8829,121.1489,120.8737,121.0388,16556.0
2017-07-10 09:50:00,131.97,131.97,131.68,131.74,9967.0,121.0664,121.0664,120.8003,120.8554,9967.0
2017-07-10 10:00:00,131.7,131.83,131.69,131.82,9962.0,120.8187,120.9379,120.8095,120.9287,9962.0
2017-07-10 10:10:00,131.89,131.97,131.81,131.86,14182.0,120.993,121.0664,120.9196,120.9654,14182.0
2017-07-10 10:20:00,131.87,131.91,131.8,131.84,6756.0,120.9746,121.0113,120.9104,120.9471,6756.0
2017-07-10 10:30:00,131.84,131.97,131.83,131.95,6653.0,120.9471,121.0664,120.9379,121.048,6653.0
2017-07-10 10:40:00,131.99,132.08,131.94,131.98,7812.0,121.0847,121.1673,121.0388,121.0755,7812.0
2017-07-10 10:50:00,131.98,132.07,131.96,132.01,7406.0,121.0755,121.1581,121.0572,121.1031,7406.0
2017-07-10 11:00:00,132.03,132.23,132.01,132.12,8359.0,121.1214,121.3049,121.1031,121.204,8359.0
2017-07-10 11:10:00,132.13,132.28,132.12,132.28,5164.0,121.2131,121.3507,121.204,121.3507,5164.0
2017-07-10 11:20:00,132.31,132.38,132.16,132.2,11824.0,121.3783,121.4425,121.2407,121.2774,11824.0
2017-07-10 11:30:00,132.18,132.43,132.18,132.38,10643.0,121.259,121.4884,121.259,121.4425,10643.0
2017-07-10 11:40:00,132.36,132.36,132.22,132.35,8268.0,121.4241,121.4241,121.2957,121.415,8268.0
2017-07-10 11:50:00,132.39,132.48,132.38,132.48,8978.0,121.4517,121.5342,121.4425,121.5342,8978.0
2017-07-10 12:00:00,132.47,132.54,132.44,132.47,6704.0,121.525,121.5893,121.4975,121.525,6704.0
2017-07-10 12:10:00,132.49,132.49,132.4,132.43,7769.0,121.5434,121.5434,121.4608,121.4884,7769.0
2017-07-10 12:20:00,132.45,132.57,132.45,132.51,8395.0,121.5067,121.6168,121.5067,121.5617,8395.0
2017-07-10 12:30:00,132.52,132.55,132.45,132.48,4931.0,121.5709,121.5984,121.5067,121.5342,4931.0
2017-07-10 12:40:00,132.46,132.52,132.42,132.47,8200.0,121.5159,121.5709,121.4792,121.525,8200.0
2017-07-10 12:50:00,132.46,132.54,132.46,132.49,8420.0,121.5159,121.5893,121.5159,121.5434,8420.0
2017-07-10 13:00:00,132.47,132.59,132.47,132.59,7863.0,121.525,121.6351,121.525,121.6351,7863.0
2017-07-10 13:10:00,132.57,132.61,132.48,132.48,3818.0,121.6168,121.6535,121.5342,121.5342,3818.0
2017-07-10 13:20:00,132.49,132.54,132.47,132.48,9763.0,121.5434,121.5893,121.525,121.5342,9763.0
2017-07-10 13:30:00,132.48,132.54,132.44,132.44,5952.0,121.5342,121.5893,121.4975,121.4975,5952.0
2017-07-10 13:40:00,132.44,132.58,132.44,132.58,8591.0,121.4975,121.626,121.4975,121.626,8591.0
2017-07-10 13:50:00,132.59,132.65,132.59,132.62,12405.0,121.6351,121.6902,121.6351,121.6627,12405.0
2017-07-10 14:00:00,132.63,132.69,132.55,132.55,7804.0,121.6718,121.7269,121.5984,121.5984,7804.0
2017-07-10 14:10:00,132.54,132.57,132.51,132.52,7198.0,121.5893,121.6168,121.5617,121.5709,7198.0
2017-07-10 14:20:00,132.51,132.56,132.5,132.52,6767.0,121.5617,121.6076,121.5526,121.5709,6767.0
2017-07-10 14:30:00,132.52,132.53,132.44,132.47,10869.0,121.5709,121.5801,121.4975,121.525,10869.0
2017-07-10 14:40:00,132.46,132.47,132.36,132.37,5417.0,121.5159,121.525,121.4241,121.4333,5417.0
2017-07-10 14:50:00,132.36,132.36,132.28,132.29,5679.0,121.4241,121.4241,121.3507,121.3599,5679.0
2017-07-10 15:00:00,132.3,132.3,132.24,132.27,6612.0,121.3691,121.3691,121.314,121.3416,6612.0
2017-07-10 15:10:00,132.27,132.34,132.2,132.26,11260.0,121.3416,121.4058,121.2774,121.3324,11260.0
2017-07-10 15:20:00,132.28,132.32,132.26,132.31,9600.0,121.3507,121.3874,121.3324,121.3783,9600.0
2017-07-10 15:30:00,132.3,132.38,132.27,132.34,18926.0,121.3691,121.4425,121.3416,121.4058,18926.0
2017-07-10 15:40:00,132.34,132.39,132.22,132.23,28986.0,121.4058,121.4517,121.2957,121.3049,28986.0
2017-07-10 15:50:00,132.22,132.23,132.01,132.09,68028.0,121.2957,121.3049,121.1031,121.1764,68028.0
2017-07-11 09:30:00,132.17,132.33,131.9,131.96,17006.0,121.2498,121.3966,121.0021,121.0572,17006.0
2017-07-11 09:40:00,132.02,132.65,132.02,132.26,23432.0,121.1122,121.6902,121.1122,121.3324,23432.0
2017-07-11 09:50:00,132.26,132.32,132.11,132.14,7740.0,121.3324,121.3874,121.1948,121.2223,7740.0
2017-07-11 10:00:00,132.18,132.42,132.18,132.35,6583.0,121.259,121.4792,121.259,121.415,6583.0
2017-07-11 10:10:00,132.34,132.51,132.25,132.38,7894.0,121.4058,121.5617,121.3232,121.4425,7894.0
2017-07-11 10:20:00,132.37,132.45,132.25,132.33,7720.0,121.4333,121.5067,121.3232,121.3966,7720.0
2017-07-11 10:30:00,132.35,132.42,132.1,132.17,8754.0,121.415,121.4792,121.1856,121.2498,8754.0
2017-07-11 10:40:00,132.14,132.28,132.06,132.12,7397.0,121.2223,121.3507,121.1489,121.204,7397.0
2017-07-11 10:50:00,132.08,132.13,131.94,132.11,9448.0,121.1673,121.2131,121.0388,121.1948,9448.0
2017-07-11 11:00:00,132.14,132.18,132.04,132.07,12755.0,121.2223,121.259,121.1306,121.1581,12755.0
2017-07-11 11:10:00,132.07,132.08,131.9,131.9,11084.0,121.1581,121.1673,121.0021,121.0021,11084.0
2017-07-11 11:20:00,131.92,132.02,131.45,131.54,12015.0,121.0205,121.1122,120.5893,120.6719,12015.0
2017-07-11 11:30:00,131.62,131.64,131.45,131.6,12120.0,120.7453,120.7636,120.5893,120.7269,12120.0
2017-07-11 11:40:00,131.62,131.81,131.62,131.78,6075.0,120.7453,120.9196,120.7453,120.8921,6075.0
2017-07-11 11:50:00,131.79,131.92,131.77,131.86,3904.0,120.9012,121.0205,120.8829,120.9654,3904.0
2017-07-11 12:00:00,131.89,131.89,131.73,131.75,3529.0,120.993,120.993,120.8462,120.8645,3529.0
2017-07-11 12:10:00,131.74,131.8,131.71,131.73,3809.0,120.8554,120.9104,120.8278,120.8462,3809.0
2017-07-11 12:20:00,131.73,131.77,131.69,131.74,4550.0,120.8462,120.8829,120.8095,120.8554,4550.0
2017-07-11 12:30:00,131.78,131.82,131.74,131.79,3470.0,120.8921,120.9287,120.8554,120.9012,3470.0
2017-07-11 12:40:00,131.8,131.96,131.79,131.94,3477.0,120.9104,121.0572,120.9012,121.0388,3477.0
2017-07-11 12:50:00,131.92,132.05,131.88,132.01,5108.0,121.0205,121.1397,120.9838,121.1031,5108.0
2017-07-11 13:00:00,132.01,132.04,131.88,131.89,6500.0,121.1031,121.1306,120.9838,120.993,6500.0
2017-07-11 13:10:00,131.9,131.95,131.78,131.8,5127.0,121.0021,121.048,120.8921,120.9104,5127.0
2017-07-11 13:20:00,131.8,131.88,131.79,131.86,3808.0,120.9104,120.9838,120.9012,120.9654,3808.0
2017-07-11 13:30:00,131.83,131.84,131.75,131.78,6278.0,120.9379,120.9471,120.8645,120.8921,6278.0
2017-07-11 13:40:00,131.84,132.02,131.81,131.99,5315.0,120.9471,121.1122,120.9196,121.0847,5315.0
2017-07-11 13:50:00,132.01,132.02,131.95,131.97,3222.0,121.1031,121.1122,121.048,121.0664,3222.0
2017-07-11 14:00:00,131.92,132.04,131.92,131.97,5457.0,121.0205,121.1306,121.0205,121.0664,5457.0
2017-07-11 14:10:00,131.98,132.02,131.93,131.95,4960.0,121.0755,121.1122,121.0297,121.048,4960.0
2017-07-11 14:20:00,131.96,131.98,131.85,131.87,7281.0,121.0572,121.0755,120.9563,120.9746,7281.0
2017-07-11 14:30:00,131.85,131.88,131.76,131.79,3650.0,120.9563,120.9838,120.8737,120.9012,3650.0
2017-07-11 14:40:00,131.78,131.87,131.77,131.84,5566.0,120.8921,120.9746,120.8829,120.9471,5566.0
2017-07-11 14:50:00,131.85,131.85,131.81,131.81,3795.0,120.9563,120.9563,120.9196,120.9196,3795.0
2017-07-11 15:00:00,131.82,131.9,131.8,131.9,9810.0,120.9287,121.0021,120.9104,121.0021,9810.0
2017-07-11 15:10:00,131.95,132.06,131.94,132.03,6897.0,121.048,121.1489,121.0388,121.1214,6897.0
2017-07-11 15:20:00,132.05,132.07,132.01,132.04,7633.0,121.1397,121.1581,121.1031,121.1306,7633.0
2017-07-11 15:30:00,132.05,132.21,132.05,132.08,12719.0,121.1397,121.2865,121.1397,121.1673,12719.0
2017-07-11 15:40:00,132.04,132.08,131.96,132.0,20120.0,121.1306,121.1673,121.0572,121.0939,20120.0
2017-07-11 15:50:00,131.99,132.01,131.88,131.92,52432.0,121.0847,121.1031,120.9838,121.0205,52432.0
2017-07-12 09:30:00,132.66,133.3,132.66,133.22,26071.0,121.6993,122.2865,121.6993,122.2131,26071.0
2017-07-12 09:40:00,133.22,133.41,133.08,133.35,12596.0,122.2131,122.3874,122.0846,122.3323,12596.0
2017-07-12 09:50:00,133.29,133.38,133.11,133.27,11437.0,122.2773,122.3599,122.1122,122.2589,11437.0
2017-07-12 10:00:00,133.29,133.29,133.01,133.14,10650.0,122.2773,122.2773,122.0204,122.1397,10650.0
2017-07-12 10:10:00,133.08,133.08,132.9,132.96,16279.0,122.0846,122.0846,121.9195,121.9746,16279.0
2017-07-12 10:20:00,132.97,133.09,132.92,132.96,11202.0,121.9837,122.0938,121.9379,121.9746,11202.0
2017-07-12 10:30:00,132.99,133.04,132.88,133.03,14618.0,122.0021,122.048,121.9012,122.0388,14618.0
2017-07-12 10:40:00,133.02,133.15,132.98,133.1,19564.0,122.0296,122.1489,121.9929,122.103,19564.0
2017-07-12 10:50:00,133.1,133.1,132.92,132.96,12410.0,122.103,122.103,121.9379,121.9746,12410.0
2017-07-12 11:00:00,132.96,133.0,132.84,132.84,22223.0,121.9746,122.0113,121.8645,121.8645,22223.0
2017-07-12 11:10:00,132.85,132.92,132.73,132.78,22616.0,121.8736,121.9379,121.7636,121.8094,22616.0
2017-07-12 11:20:00,132.77,132.8,132.58,132.61,36559.0,121.8003,121.8278,121.626,121.6535,36559.0
2017-07-12 11:30:00,132.61,132.97,132.58,132.93,16412.0,121.6535,121.9837,121.626,121.947,16412.0
2017-07-12 11:40:00,132.94,132.94,132.77,132.8,9834.0,121.9562,121.9562,121.8003,121.8278,9834.0
2017-07-12 11:50:00,132.78,132.8,132.56,132.59,11593.0,121.8094,121.8278,121.6076,121.6351,11593.0
2017-07-12 12:00:00,132.58,132.76,132.57,132.75,6500.0,121.626,121.7911,121.6168,121.7819,6500.0
2017-07-12 12:10:00,132.74,132.79,132.68,132.76,9697.0,121.7727,121.8186,121.7177,121.7911,9697.0
2017-07-12 12:20:00,132.78,132.79,132.67,132.71,12990.0,121.8094,121.8186,121.7085,121.7452,12990.0
2017-07-12 12:30:00,132.73,132.82,132.72,132.76,11917.0,121.7636,121.8461,121.7544,121.7911,11917.0
2017-07-12 12:40:00,132.78,132.87,132.74,132.84,7476.0,121.8094,121.892,121.7727,121.8645,7476.0
2017-07-12 12:50:00,132.86,132.97,132.86,132.87,11298.0,121.8828,121.9837,121.8828,121.892,11298.0
2017-07-12 13:00:00,132.87,132.88,132.69,132.7,7777.0,121.892,121.9012,121.7269,121.736,7777.0
2017-07-12 13:10:00,132.72,132.76,132.68,132.7,8556.0,121.7544,121.7911,121.7177,121.736,8556.0
2017-07-12 13:20:00,132.66,132.68,132.61,132.64,8173.0,121.6993,121.7177,121.6535,121.681,8173.0
2017-07-12 13:30:00,132.67,132.74,132.63,132.7,9027.0,121.7085,121.7727,121.6718,121.736,9027.0
2017-07-12 13:40:00,132.72,132.83,132.7,132.82,7095.0,121.7544,121.8553,121.736,121.8461,7095.0
2017-07-12 13:50:00,132.81,132.87,132.79,132.85,9185.0,121.837,121.892,121.8186,121.8736,9185.0
2017-07-12 14:00:00,132.85,132.85,132.76,132.76,8514.0,121.8736,121.8736,121.7911,121.7911,8514.0
2017-07-12 14:10:00,132.77,132.91,132.76,132.85,7079.0,121.8003,121.9287,121.7911,121.8736,7079.0
2017-07-12 14:20:00,132.85,132.85,132.81,132.83,5487.0,121.8736,121.8736,121.837,121.8553,5487.0
2017-07-12 14:30:00,132.83,132.83,132.77,132.81,10173.0,121.8553,121.8553,121.8003,121.837,10173.0
2017-07-12 14:40:00,132.82,132.9,132.81,132.88,7122.0,121.8461,121.9195,121.837,121.9012,7122.0
2017-07-12 14:50:00,132.88,132.91,132.84,132.89,12769.0,121.9012,121.9287,121.8645,121.9103,12769.0
2017-07-12 15:00:00,132.89,133.03,132.87,133.0,12925.0,121.9103,122.0388,121.892,122.0113,12925.0
2017-07-12 15:10:00,132.99,133.06,132.96,133.03,15535.0,122.0021,122.0663,121.9746,122.0388,15535.0
2017-07-12 15:20:00,133.04,133.08,133.01,133.01,15837.0,122.048,122.0846,122.0204,122.0204,15837.0
2017-07-12 15:30:00,133.01,133.01,132.84,132.91,22578.0,122.0204,122.0204,121.8645,121.9287,22578.0
2017-07-12 15:40:00,132.92,133.08,132.87,133.04,31381.0,121.9379,122.0846,121.892,122.048,31381.0
2017-07-12 15:50:00,133.04,133.05,132.89,133.02,70020.0,122.048,122.0571,121.9103,122.0296,70020.0
2017-07-13 09:30:00,133.05,133.11,132.65,132.65,16877.0,122.0571,122.1122,121.6902,121.6902,16877.0
2017-07-13 09:40:00,132.73,132.77,132.64,132.7,6791.0,121.7636,121.8003,121.681,121.736,6791.0
2017-07-13 09:50:00,132.7,132.75,132.65,132.68,6684.0,121.736,121.7819,121.6902,121.7177,6684.0
2017-07-13 10:00:00,132.72,132.72,132.44,132.44,7297.0,121.7544,121.7544,121.4975,121.4975,7297.0
2017-07-13 10:10:00,132.45,132.45,132.17,132.17,6800.0,121.5067,121.5067,121.2498,121.2498,6800.0
2017-07-13 10:20:00,132.18,132.24,132.07,132.09,6300.0,121.259,121.314,121.1581,121.1764,6300.0
2017-07-13 10:30:00,132.08,132.13,131.92,132.05,19589.0,121.1673,121.2131,121.0205,121.1397,19589.0
2017-07-13 10:40:00,132.06,132.14,131.95,131.96,9153.0,121.1489,121.2223,121.048,121.0572,9153.0
2017-07-13 10:50:00,131.98,132.0,131.87,131.97,7814.0,121.0755,121.0939,120.9746,121.0664,7814.0
2017-07-13 11:00:00,131.94,132.0,131.94,131.97,7278.0,121.0388,121.0939,121.0388,121.0664,7278.0
2017-07-13 11:10:00,131.96,132.01,131.92,132.0,6411.0,121.0572,121.1031,121.0205,121.0939,6411.0
2017-07-13 11:20:00,132.0,132.0,131.91,131.99,12730.0,121.0939,121.0939,121.0113,121.0847,12730.0
2017-07-13 11:30:00,132.0,132.13,131.98,132.1,7252.0,121.0939,121.2131,121.0755,121.1856,7252.0
2017-07-13 11:40:00,132.12,132.12,132.03,132.05,6078.0,121.204,121.204,121.1214,121.1397,6078.0
2017-07-13 11:50:00,132.03,132.13,132.03,132.13,6760.0,121.1214,121.2131,121.1214,121.2131,6760.0
2017-07-13 12:00:00,132.17,132.25,132.17,132.21,7300.0,121.2498,121.3232,121.2498,121.2865,7300.0
2017-07-13 12:10:00,132.21,132.31,132.21,132.28,5938.0,121.2865,121.3783,121.2865,121.3507,5938.0
2017-07-13 12:20:00,132.28,132.33,132.21,132.22,6137.0,121.3507,121.3966,121.2865,121.2957,6137.0
2017-07-13 12:30:00,132.21,132.26,132.19,132.25,6003.0,121.2865,121.3324,121.2682,121.3232,6003.0
2017-07-13 12:40:00,132.26,132.26,132.19,132.21,2500.0,121.3324,121.3324,121.2682,121.2865,2500.0
2017-07-13 12:50:00,132.18,132.24,132.18,132.21,5058.0,121.259,121.314,121.259,121.2865,5058.0
2017-07-13 13:00:00,132.22,132.25,132.17,132.18,4442.0,121.2957,121.3232,121.2498,121.259,4442.0
2017-07-13 13:10:00,132.17,132.21,132.17,132.19,4979.0,121.2498,121.2865,121.2498,121.2682,4979.0
2017-07-13 13:20:00,132.2,132.2,132.09,132.12,5911.0,121.2774,121.2774,121.1764,121.204,5911.0
2017-07-13 13:30:00,132.12,132.15,132.09,132.12,5865.0,121.204,121.2315,121.1764,121.204,5865.0
2017-07-13 13:40:00,132.13,132.18,132.13,132.18,6419.0,121.2131,121.259,121.2131,121.259,6419.0
2017-07-13 13:50:00,132.18,132.28,132.18,132.28,6612.0,121.259,121.3507,121.259,121.3507,6612.0
2017-07-13 14:00:00,132.28,132.38,132.14,132.2,18190.0,121.3507,121.4425,121.2223,121.2774,18190.0
2017-07-13 14:10:00,132.18,132.18,132.13,132.17,6868.0,121.259,121.259,121.2131,121.2498,6868.0
2017-07-13 14:20:00,132.19,132.23,132.1,132.1,7917.0,121.2682,121.3049,121.1856,121.1856,7917.0
2017-07-13 14:30:00,132.08,132.1,132.04,132.04,8141.0,121.1673,121.1856,121.1306,121.1306,8141.0
2017-07-13 14:40:00,132.05,132.07,131.96,132.03,8748.0,121.1397,121.1581,121.0572,121.1214,8748.0
2017-07-13 14:50:00,132.06,132.11,132.04,132.09,7923.0,121.1489,121.1948,121.1306,121.1764,7923.0
2017-07-13 15:00:00,132.11,132.14,132.0,132.04,11907.0,121.1948,121.2223,121.0939,121.1306,11907.0
2017-07-13 15:10:00,132.03,132.08,131.98,131.99,7618.0,121.1214,121.1673,121.0755,121.0847,7618.0
2017-07-13 15:20:00,131.98,131.98,131.85,131.89,12744.0,121.0755,121.0755,120.9563,120.993,12744.0
2017-07-13 15:30:00,131.89,132.03,131.87,132.0,16380.0,120.993,121.1214,120.9746,121.0939,16380.0
2017-07-13 15:40:00,131.99,132.03,131.93,132.03,22207.0,121.0847,121.1214,121.0297,121.1214,22207.0
2017-07-13 15:50:00,132.02,132.06,131.92,132.01,45537.0,121.1122,121.1489,121.0205,121.1031,45537.0
2017-07-14 09:30:00,132.28,132.38,132.09,132.31,11035.0,121.3507,121.4425,121.1764,121.3783,11035.0
2017-07-14 09:40:00,132.39,132.57,132.38,132.4,4708.0,121.4517,121.6168,121.4425,121.4608,4708.0
2017-07-14 09:50:00,132.42,132.49,132.0,132.0,15766.0,121.4792,121.5434,121.0939,121.0939,15766.0
2017-07-14 10:00:00,131.98,132.23,131.94,132.23,15905.0,121.0755,121.3049,121.0388,121.3049,15905.0
2017-07-14 10:10:00,132.26,132.26,131.93,131.94,9064.0,121.3324,121.3324,121.0297,121.0388,9064.0
2017-07-14 10:20:00,131.96,132.15,131.95,132.15,5721.0,121.0572,121.2315,121.048,121.2315,5721.0
2017-07-14 10:30:00,132.16,132.3,132.11,132.23,11226.0,121.2407,121.3691,121.1948,121.3049,11226.0
2017-07-14 10:40:00,132.18,132.34,132.18,132.31,8758.0,121.259,121.4058,121.259,121.3783,8758.0
2017-07-14 10:50:00,132.28,132.41,132.28,132.36,4800.0,121.3507,121.47,121.3507,121.4241,4800.0
2017-07-14 11:00:00,132.34,132.38,132.26,132.27,7644.0,121.4058,121.4425,121.3324,121.3416,7644.0
2017-07-14 11:10:00,132.28,132.42,132.25,132.39,6503.0,121.3507,121.4792,121.3232,121.4517,6503.0
2017-07-14 11:20:00,132.4,132.43,132.34,132.37,7812.0,121.4608,121.4884,121.4058,121.4333,7812.0
2017-07-14 11:30:00,132.39,132.62,132.39,132.58,11703.0,121.4517,121.6627,121.4517,121.626,11703.0
2017-07-14 11:40:00,132.58,132.62,132.48,132.5,4808.0,121.626,121.6627,121.5342,121.5526,4808.0
2017-07-14 11:50:00,132.49,132.55,132.47,132.54,3863.0,121.5434,121.5984,121.525,121.5893,3863.0
2017-07-14 12:00:00,132.53,132.56,132.52,132.54,5280.0,121.5801,121.6076,121.5709,121.5893,5280.0
2017-07-14 12:10:00,132.56,132.61,132.55,132.61,5563.0,121.6076,121.6535,121.5984,121.6535,5563.0
2017-07-14 12:20:00,132.62,132.64,132.59,132.64,6678.0,121.6627,121.681,121.6351,121.681,6678.0
2017-07-14 12:30:00,132.65,132.69,132.61,132.68,4119.0,121.6902,121.7269,121.6535,121.7177,4119.0
2017-07-14 12:40:00,132.68,132.71,132.64,132.69,7393.0,121.7177,121.7452,121.681,121.7269,7393.0
2017-07-14 12:50:00,132.72,132.79,132.7,132.74,4555.0,121.7544,121.8186,121.736,121.7727,4555.0
2017-07-14 13:00:00,132.74,132.75,132.64,132.65,4830.0,121.7727,121.7819,121.681,121.6902,4830.0
2017-07-14 13:10:00,132.65,132.67,132.58,132.64,5340.0,121.6902,121.7085,121.626,121.681,5340.0
2017-07-14 13:20:00,132.66,132.85,132.66,132.81,11252.0,121.6993,121.8736,121.6993,121.837,11252.0
2017-07-14 13:30:00,132.8,132.81,132.66,132.66,2935.0,121.8278,121.837,121.6993,121.6993,2935.0
2017-07-14 13:40:00,132.66,132.69,132.64,132.68,2942.0,121.6993,121.7269,121.681,121.7177,2942.0
2017-07-14 13:50:00,132.68,132.81,132.67,132.8,5208.0,121.7177,121.837,121.7085,121.8278,5208.0
2017-07-14 14:00:00,132.83,132.94,132.82,132.9,6460.0,121.8553,121.9562,121.8461,121.9195,6460.0
2017-07-14 14:10:00,132.9,132.9,132.76,132.76,8195.0,121.9195,121.9195,121.7911,121.7911,8195.0
2017-07-14 14:20:00,132.74,132.74,132.63,132.64,5529.0,121.7727,121.7727,121.6718,121.681,5529.0
2017-07-14 14:30:00,132.67,132.76,132.66,132.71,5968.0,121.7085,121.7911,121.6993,121.7452,5968.0
2017-07-14 14:40:00,132.72,132.74,132.7,132.73,2612.0,121.7544,121.7727,121.736,121.7636,2612.0
2017-07-14 14:50:00,132.7,132.73,132.62,132.62,5783.0,121.736,121.7636,121.6627,121.6627,5783.0
2017-07-14 15:00:00,132.63,132.69,132.61,132.66,8644.0,121.6718,121.7269,121.6535,121.6993,8644.0
2017-07-14 15:10:00,132.65,132.85,132.65,132.85,6326.0,121.6902,121.8736,121.6902,121.8736,6326.0
2017-07-14 15:20:00,132.88,132.92,132.87,132.88,6183.0,121.9012,121.9379,121.892,121.9012,6183.0
2017-07-14 15:30:00,132.88,132.89,132.8,132.84,18033.0,121.9012,121.9103,121.8278,121.8645,18033.0
2017-07-14 15:40:00,132.85,132.88,132.79,132.82,19109.0,121.8736,121.9012,121.8186,121.8461,19109.0
2017-07-14 15:50:00,132.82,132.83,132.59,132.66,64308.0,121.8461,121.8553,121.6351,121.6993,64308.0
2017-07-17 09:30:00,132.8,132.99,132.59,132.73,41397.0,121.8278,122.0021,121.6351,121.7636,41397.0
2017-07-17 09:40:00,132.7,132.77,132.55,132.65,32074.0,121.736,121.8003,121.5984,121.6902,32074.0
2017-07-17 09:50:00,132.62,132.65,132.37,132.37,10647.0,121.6627,121.6902,121.4333,121.4333,10647.0
2017-07-17 10:00:00,132.41,132.44,132.25,132.35,15380.0,121.47,121.4975,121.3232,121.415,15380.0
2017-07-17 10:10:00,132.38,132.39,132.15,132.15,7072.0,121.4425,121.4517,121.2315,121.2315,7072.0
2017-07-17 10:20:00,132.18,132.24,132.13,132.15,18307.0,121.259,121.314,121.2131,121.2315,18307.0
2017-07-17 10:30:00,132.16,132.25,132.12,132.13,14346.0,121.2407,121.3232,121.204,121.2131,14346.0
2017-07-17 10:40:00,132.16,132.35,132.12,132.27,17091.0,121.2407,121.415,121.204,121.3416,17091.0
2017-07-17 10:50:00,132.26,132.29,132.14,132.17,14855.0,121.3324,121.3599,121.2223,121.2498,14855.0
2017-07-17 11:00:00,132.17,132.4,132.17,132.32,14931.0,121.2498,121.4608,121.2498,121.3874,14931.0
2017-07-17 11:10:00,132.34,132.36,132.26,132.27,11813.0,121.4058,121.4241,121.3324,121.3416,11813.0
2017-07-17 11:20:00,132.27,132.28,132.21,132.23,9683.0,121.3416,121.3507,121.2865,121.3049,9683.0
2017-07-17 11:30:00,132.23,132.23,131.98,131.98,12222.0,121.3049,121.3049,121.0755,121.0755,12222.0
2017-07-17 11:40:00,131.98,132.02,131.85,131.88,13701.0,121.0755,121.1122,120.9563,120.9838,13701.0
2017-07-17 11:50:00,131.89,131.93,131.79,131.83,43695.0,120.993,121.0297,120.9012,120.9379,43695.0
2017-07-17 12:00:00,131.86,132.21,131.85,132.18,18460.0,120.9654,121.2865,120.9563,121.259,18460.0
2017-07-17 12:10:00,132.21,132.23,132.03,132.03,7404.0,121.2865,121.3049,121.1214,121.1214,7404.0
2017-07-17 12:20:00,132.04,132.06,131.94,131.94,14785.0,121.1306,121.1489,121.0388,121.0388,14785.0
2017-07-17 12:30:00,131.94,132.07,131.94,132.03,11201.0,121.0388,121.1581,121.0388,121.1214,11201.0
2017-07-17 12:40:00,132.02,132.12,132.02,132.03,4456.0,121.1122,121.204,121.1122,121.1214,4456.0
2017-07-17 12:50:00,132.03,132.13,132.03,132.09,7902.0,121.1214,121.2131,121.1214,121.1764,7902.0
2017-07-17 13:00:00,132.08,132.18,132.08,132.18,9268.0,121.1673,121.259,121.1673,121.259,9268.0
2017-07-17 13:10:00,132.18,132.2,132.13,132.15,6732.0,121.259,121.2774,121.2131,121.2315,6732.0
2017-07-17 13:20:00,132.13,132.14,132.05,132.05,8216.0,121.2131,121.2223,121.1397,121.1397,8216.0
2017-07-17 13:30:00,132.03,132.16,132.03,132.16,6267.0,121.1214,121.2407,121.1214,121.2407,6267.0
2017-07-17 13:40:00,132.16,132.27,132.14,132.19,8498.0,121.2407,121.3416,121.2223,121.2682,8498.0
2017-07-17 13:50:00,132.2,132.22,132.12,132.22,10005.0,121.2774,121.2957,121.204,121.2957,10005.0
2017-07-17 14:00:00,132.19,132.35,132.19,132.31,14725.0,121.2682,121.415,121.2682,121.3783,14725.0
2017-07-17 14:10:00,132.29,132.3,132.24,132.25,5979.0,121.3599,121.3691,121.314,121.3232,5979.0
2017-07-17 14:20:00,132.25,132.4,132.22,132.35,11939.0,121.3232,121.4608,121.2957,121.415,11939.0
2017-07-17 14:30:00,132.36,132.42,132.36,132.38,11570.0,121.4241,121.4792,121.4241,121.4425,11570.0
2017-07-17 14:40:00,132.38,132.43,132.34,132.39,12936.0,121.4425,121.4884,121.4058,121.4517,12936.0
2017-07-17 14:50:00,132.38,132.51,132.38,132.43,12850.0,121.4425,121.5617,121.4425,121.4884,12850.0
2017-07-17 15:00:00,132.4,132.42,132.27,132.27,16190.0,121.4608,121.4792,121.3416,121.3416,16190.0
2017-07-17 15:10:00,132.28,132.33,132.24,132.32,18115.0,121.3507,121.3966,121.314,121.3874,18115.0
2017-07-17 15:20:00,132.31,132.32,132.13,132.15,9534.0,121.3783,121.3874,121.2131,121.2315,9534.0
2017-07-17 15:30:00,132.15,132.32,132.15,132.28,26352.0,121.2315,121.3874,121.2315,121.3507,26352.0
2017-07-17 15:40:00,132.28,132.29,132.21,132.22,23172.0,121.3507,121.3599,121.2865,121.2957,23172.0
2017-07-17 15:50:00,132.21,132.29,132.19,132.23,68810.0,121.2865,121.3599,121.2682,121.3049,68810.0
2017-07-18 09:30:00,132.01,132.27,131.95,132.06,19383.0,121.1031,121.3416,121.048,121.1489,19383.0
2017-07-18 09:40:00,132.09,132.28,132.09,132.15,10098.0,121.1764,121.3507,121.1764,121.2315,10098.0
2017-07-18 09:50:00,132.16,132.18,131.98,132.11,24963.0,121.2407,121.259,121.0755,121.1948,24963.0
2017-07-18 10:00:00,132.07,132.2,132.01,132.1,15846.0,121.1581,121.2774,121.1031,121.1856,15846.0
2017-07-18 10:10:00,132.11,132.26,132.11,132.18,9588.0,121.1948,121.3324,121.1948,121.259,9588.0
2017-07-18 10:20:00,132.16,132.39,132.16,132.35,8857.0,121.2407,121.4517,121.2407,121.415,8857.0
2017-07-18 10:30:00,132.33,132.37,132.24,132.25,9209.0,121.3966,121.4333,121.314,121.3232,9209.0
2017-07-18 10:40:00,132.2,132.22,132.06,132.18,13791.0,121.2774,121.2957,121.1489,121.259,13791.0
2017-07-18 10:50:00,132.16,132.46,132.16,132.44,12001.0,121.2407,121.5159,121.2407,121.4975,12001.0
2017-07-18 11:00:00,132.43,132.61,132.4,132.54,13000.0,121.4884,121.6535,121.4608,121.5893,13000.0
2017-07-18 11:10:00,132.52,132.54,132.31,132.5,20911.0,121.5709,121.5893,121.3783,121.5526,20911.0
2017-07-18 11:20:00,132.47,132.59,132.46,132.55,10188.0,121.525,121.6351,121.5159,121.5984,10188.0
2017-07-18 11:30:00,132.53,132.69,132.51,132.68,12462.0,121.5801,121.7269,121.5617,121.7177,12462.0
2017-07-18 11:40:00,132.66,132.71,132.49,132.6,12792.0,121.6993,121.7452,121.5434,121.6443,12792.0
2017-07-18 11:50:00,132.59,132.62,132.55,132.56,5896.0,121.6351,121.6627,121.5984,121.6076,5896.0
2017-07-18 12:00:00,132.56,132.57,132.43,132.52,6198.0,121.6076,121.6168,121.4884,121.5709,6198.0
2017-07-18 12:10:00,132.53,132.56,132.47,132.54,6833.0,121.5801,121.6076,121.525,121.5893,6833.0
2017-07-18 12:20:00,132.59,132.68,132.58,132.63,2400.0,121.6351,121.7177,121.626,121.6718,2400.0
2017-07-18 12:30:00,132.64,132.66,132.6,132.63,3912.0,121.681,121.6993,121.6443,121.6718,3912.0
2017-07-18 12:40:00,132.61,132.61,132.5,132.51,4319.0,121.6535,121.6535,121.5526,121.5617,4319.0
2017-07-18 12:50:00,132.5,132.53,132.47,132.49,4315.0,121.5526,121.5801,121.525,121.5434,4315.0
2017-07-18 13:00:00,132.49,132.5,132.42,132.46,3386.0,121.5434,121.5526,121.4792,121.5159,3386.0
2017-07-18 13:10:00,132.47,132.51,132.46,132.51,3142.0,121.525,121.5617,121.5159,121.5617,3142.0
2017-07-18 13:20:00,132.51,132.54,132.47,132.47,4043.0,121.5617,121.5893,121.525,121.525,4043.0
2017-07-18 13:30:00,132.48,132.48,132.34,132.34,5311.0,121.5342,121.5342,121.4058,121.4058,5311.0
2017-07-18 13:40:00,132.34,132.36,132.3,132.33,6898.0,121.4058,121.4241,121.3691,121.3966,6898.0
2017-07-18 13:50:00,132.33,132.33,132.24,132.3,3974.0,121.3966,121.3966,121.314,121.3691,3974.0
2017-07-18 14:00:00,132.31,132.43,132.29,132.38,9964.0,121.3783,121.4884,121.3599,121.4425,9964.0
2017-07-18 14:10:00,132.4,132.44,132.38,132.42,6211.0,121.4608,121.4975,121.4425,121.4792,6211.0
2017-07-18 14:20:00,132.42,132.45,132.4,132.44,5100.0,121.4792,121.5067,121.4608,121.4975,5100.0
2017-07-18 14:30:00,132.43,132.47,132.4,132.46,7287.0,121.4884,121.525,121.4608,121.5159,7287.0
2017-07-18 14:40:00,132.45,132.49,132.42,132.44,9069.0,121.5067,121.5434,121.4792,121.4975,9069.0
2017-07-18 14:50:00,132.44,132.46,132.41,132.44,8863.0,121.4975,121.5159,121.47,121.4975,8863.0
2017-07-18 15:00:00,132.43,132.46,132.42,132.43,10432.0,121.4884,121.5159,121.4792,121.4884,10432.0
2017-07-18 15:10:00,132.43,132.48,132.43,132.48,9334.0,121.4884,121.5342,121.4884,121.5342,9334.0
2017-07-18 15:20:00,132.49,132.6,132.49,132.6,8632.0,121.5434,121.6443,121.5434,121.6443,8632.0
2017-07-18 15:30:00,132.6,132.61,132.55,132.56,15960.0,121.6443,121.6535,121.5984,121.6076,15960.0
2017-07-18 15:40:00,132.57,132.63,132.52,132.54,22452.0,121.6168,121.6718,121.5709,121.5893,22452.0
2017-07-18 15:50:00,132.53,132.55,132.45,132.47,52954.0,121.5801,121.5984,121.5067,121.525,52954.0
2017-07-19 09:30:00,132.68,132.76,132.34,132.67,37622.0,121.7177,121.7911,121.4058,121.7085,37622.0
2017-07-19 09:40:00,132.69,132.83,132.62,132.83,24444.0,121.7269,121.8553,121.6627,121.8553,24444.0
2017-07-19 09:50:00,132.8,132.99,132.77,132.79,8604.0,121.8278,122.0021,121.8003,121.8186,8604.0
2017-07-19 10:00:00,132.78,132.85,132.66,132.68,9207.0,121.8094,121.8736,121.6993,121.7177,9207.0
2017-07-19 10:10:00,132.68,132.68,132.53,132.53,7128.0,121.7177,121.7177,121.5801,121.5801,7128.0
2017-07-19 10:20:00,132.54,132.6,132.51,132.58,9238.0,121.5893,121.6443,121.5617,121.626,9238.0
2017-07-19 10:30:00,132.62,132.72,132.6,132.64,6773.0,121.6627,121.7544,121.6443,121.681,6773.0
2017-07-19 10:40:00,132.66,132.71,132.52,132.53,1500.0,121.6993,121.7452,121.5709,121.5801,1500.0
2017-07-19 10:50:00,132.52,132.58,132.5,132.5,5879.0,121.5709,121.626,121.5526,121.5526,5879.0
2017-07-19 11:00:00,132.52,132.59,132.52,132.56,8156.0,121.5709,121.6351,121.5709,121.6076,8156.0
2017-07-19 11:10:00,132.56,132.63,132.53,132.62,5349.0,121.6076,121.6718,121.5801,121.6627,5349.0
2017-07-19 11:20:00,132.62,132.62,132.56,132.57,4111.0,121.6627,121.6627,121.6076,121.6168,4111.0
2017-07-19 11:30:00,132.57,132.61,132.53,132.6,7306.0,121.6168,121.6535,121.5801,121.6443,7306.0
2017-07-19 11:40:00,132.6,132.67,132.6,132.67,2200.0,121.6443,121.7085,121.6443,121.7085,2200.0
2017-07-19 11:50:00,132.68,132.71,132.65,132.71,4175.0,121.7177,121.7452,121.6902,121.7452,4175.0
2017-07-19 12:00:00,132.72,132.82,132.71,132.75,3634.0,121.7544,121.8461,121.7452,121.7819,3634.0
2017-07-19 12:10:00,132.74,132.79,132.74,132.76,5022.0,121.7727,121.8186,121.7727,121.7911,5022.0
2017-07-19 12:20:00,132.75,132.83,132.73,132.79,9300.0,121.7819,121.8553,121.7636,121.8186,9300.0
2017-07-19 12:30:00,132.76,132.83,132.76,132.8,5758.0,121.7911,121.8553,121.7911,121.8278,5758.0
2017-07-19 12:40:00,132.81,132.83,132.8,132.8,3324.0,121.837,121.8553,121.8278,121.8278,3324.0
2017-07-19 12:50:00,132.81,132.84,132.8,132.83,4748.0,121.837,121.8645,121.8278,121.8553,4748.0
2017-07-19 13:00:00,132.81,132.85,132.81,132.82,2542.0,121.837,121.8736,121.837,121.8461,2542.0
2017-07-19 13:10:00,132.83,132.83,132.63,132.63,6349.0,121.8553,121.8553,121.6718,121.6718,6349.0
2017-07-19 13:20:00,132.62,132.79,132.59,132.79,9689.0,121.6627,121.8186,121.6351,121.8186,9689.0
2017-07-19 13:30:00,132.77,132.77,132.71,132.75,7313.0,121.8003,121.8003,121.7452,121.7819,7313.0
2017-07-19 13:40:00,132.75,132.8,132.71,132.72,6580.0,121.7819,121.8278,121.7452,121.7544,6580.0
2017-07-19 13:50:00,132.69,132.75,132.68,132.7,6028.0,121.7269,121.7819,121.7177,121.736,6028.0
2017-07-19 14:00:00,132.7,132.7,132.65,132.67,5888.0,121.736,121.736,121.6902,121.7085,5888.0
2017-07-19 14:10:00,132.68,132.76,132.67,132.75,5781.0,121.7177,121.7911,121.7085,121.7819,5781.0
2017-07-19 14:20:00,132.77,132.84,132.76,132.78,6655.0,121.8003,121.8645,121.7911,121.8094,6655.0
2017-07-19 14:30:00,132.74,132.76,132.7,132.72,6508.0,121.7727,121.7911,121.736,121.7544,6508.0
2017-07-19 14:40:00,132.72,132.74,132.64,132.68,9592.0,121.7544,121.7727,121.681,121.7177,9592.0
2017-07-19 14:50:00,132.67,132.67,132.55,132.63,9076.0,121.7085,121.7085,121.5984,121.6718,9076.0
2017-07-19 15:00:00,132.62,132.69,132.62,132.62,9447.0,121.6627,121.7269,121.6627,121.6627,9447.0
2017-07-19 15:10:00,132.63,132.63,132.56,132.61,11230.0,121.6718,121.6718,121.6076,121.6535,11230.0
2017-07-19 15:20:00,132.62,132.83,132.6,132.82,30557.0,121.6627,121.8553,121.6443,121.8461,30557.0
2017-07-19 15:30:00,132.84,133.05,132.84,133.0,30636.0,121.8645,122.0571,121.8645,122.0113,30636.0
2017-07-19 15:40:00,133.0,133.06,132.92,132.93,88469.0,122.0113,122.0663,121.9379,121.947,88469.0
2017-07-19 15:50:00,132.93,133.03,132.92,133.02,100548.0,121.947,122.0388,121.9379,122.0296,100548.0
2017-07-20 09:30:00,132.85,133.15,132.47,132.54,17424.0,121.8736,122.1489,121.525,121.5893,17424.0
2017-07-20 09:40:00,132.58,132.74,132.4,132.7,8307.0,121.626,121.7727,121.4608,121.736,8307.0
2017-07-20 09:50:00,132.71,132.81,132.62,132.77,5047.0,121.7452,121.837,121.6627,121.8003,5047.0
2017-07-20 10:00:00,132.77,132.92,132.69,132.76,11020.0,121.8003,121.9379,121.7269,121.7911,11020.0
2017-07-20 10:10:00,132.76,132.76,132.62,132.66,6736.0,121.7911,121.7911,121.6627,121.6993,6736.0
2017-07-20 10:20:00,132.66,132.75,132.64,132.72,6928.0,121.6993,121.7819,121.681,121.7544,6928.0
2017-07-20 10:30:00,132.73,132.73,132.53,132.55,14738.0,121.7636,121.7636,121.5801,121.5984,14738.0
2017-07-20 10:40:00,132.54,132.55,132.47,132.52,15205.0,121.5893,121.5984,121.525,121.5709,15205.0
2017-07-20 10:50:00,132.51,132.54,132.31,132.5,6302.0,121.5617,121.5893,121.3783,121.5526,6302.0
2017-07-20 11:00:00,132.5,132.51,132.4,132.4,7114.0,121.5526,121.5617,121.4608,121.4608,7114.0
2017-07-20 11:10:00,132.39,132.55,132.37,132.53,9520.0,121.4517,121.5984,121.4333,121.5801,9520.0
2017-07-20 11:20:00,132.53,132.66,132.52,132.65,4509.0,121.5801,121.6993,121.5709,121.6902,4509.0
2017-07-20 11:30:00,132.63,132.63,132.44,132.44,5457.0,121.6718,121.6718,121.4975,121.4975,5457.0
2017-07-20 11:40:00,132.43,132.52,132.35,132.49,6208.0,121.4884,121.5709,121.415,121.5434,6208.0
2017-07-20 11:50:00,132.5,132.51,132.39,132.46,2869.0,121.5526,121.5617,121.4517,121.5159,2869.0
2017-07-20 12:00:00,132.46,132.46,132.25,132.37,11120.0,121.5159,121.5159,121.3232,121.4333,11120.0
2017-07-20 12:10:00,132.34,132.35,132.3,132.33,2759.0,121.4058,121.415,121.3691,121.3966,2759.0
2017-07-20 12:20:00,132.35,132.36,132.25,132.3,8590.0,121.415,121.4241,121.3232,121.3691,8590.0
2017-07-20 12:30:00,132.3,132.43,132.29,132.41,6212.0,121.3691,121.4884,121.3599,121.47,6212.0
2017-07-20 12:40:00,132.41,132.43,132.27,132.27,15371.0,121.47,121.4884,121.3416,121.3416,15371.0
2017-07-20 12:50:00,132.31,132.31,132.25,132.31,2400.0,121.3783,121.3783,121.3232,121.3783,2400.0
2017-07-20 13:00:00,132.34,132.35,132.27,132.33,3680.0,121.4058,121.415,121.3416,121.3966,3680.0
2017-07-20 13:10:00,132.3,132.3,132.26,132.26,2500.0,121.3691,121.3691,121.3324,121.3324,2500.0
2017-07-20 13:20:00,132.26,132.26,132.13,132.13,1995.0,121.3324,121.3324,121.2131,121.2131,1995.0
2017-07-20 13:30:00,132.13,132.21,132.13,132.18,5510.0,121.2131,121.2865,121.2131,121.259,5510.0
2017-07-20 13:40:00,132.19,132.22,132.18,132.19,4399.0,121.2682,121.2957,121.259,121.2682,4399.0
2017-07-20 13:50:00,132.19,132.21,132.13,132.15,4835.0,121.2682,121.2865,121.2131,121.2315,4835.0
2017-07-20 14:00:00,132.14,132.17,132.13,132.13,3554.0,121.2223,121.2498,121.2131,121.2131,3554.0
2017-07-20 14:10:00,132.16,132.19,132.15,132.17,6903.0,121.2407,121.2682,121.2315,121.2498,6903.0
2017-07-20 14:20:00,132.16,132.22,132.13,132.22,6167.0,121.2407,121.2957,121.2131,121.2957,6167.0
2017-07-20 14:30:00,132.21,132.22,132.11,132.11,4340.0,121.2865,121.2957,121.1948,121.1948,4340.0
2017-07-20 14:40:00,132.14,132.25,132.12,132.21,6103.0,121.2223,121.3232,121.204,121.2865,6103.0
2017-07-20 14:50:00,132.23,132.38,132.23,132.37,5147.0,121.3049,121.4425,121.3049,121.4333,5147.0
2017-07-20 15:00:00,132.39,132.41,132.36,132.39,6106.0,121.4517,121.47,121.4241,121.4517,6106.0
2017-07-20 15:10:00,132.39,132.42,132.38,132.39,4891.0,121.4517,121.4792,121.4425,121.4517,4891.0
2017-07-20 15:20:00,132.36,132.45,132.35,132.44,8337.0,121.4241,121.5067,121.415,121.4975,8337.0
2017-07-20 15:30:00,132.44,132.44,132.3,132.3,12814.0,121.4975,121.4975,121.3691,121.3691,12814.0
2017-07-20 15:40:00,132.29,132.36,132.25,132.32,19426.0,121.3599,121.4241,121.3232,121.3874,19426.0
2017-07-20 15:50:00,132.32,132.61,132.29,132.52,93041.0,121.3874,121.6535,121.3599,121.5709,93041.0
2017-07-21 09:30:00,132.29,132.7,132.26,132.57,78607.0,121.3599,121.736,121.3324,121.6168,78607.0
2017-07-21 09:40:00,132.59,132.74,132.54,132.56,6646.0,121.6351,121.7727,121.5893,121.6076,6646.0
2017-07-21 09:50:00,132.55,132.65,132.43,132.44,11177.0,121.5984,121.6902,121.4884,121.4975,11177.0
2017-07-21 10:00:00,132.45,132.61,132.43,132.59,11986.0,121.5067,121.6535,121.4884,121.6351,11986.0
2017-07-21 10:10:00,132.59,132.96,132.55,132.91,8060.0,121.6351,121.9746,121.5984,121.9287,8060.0
2017-07-21 10:20:00,132.94,132.96,132.8,132.92,7137.0,121.9562,121.9746,121.8278,121.9379,7137.0
2017-07-21 10:30:00,132.92,132.95,132.86,132.93,6785.0,121.9379,121.9654,121.8828,121.947,6785.0
2017-07-21 10:40:00,132.96,132.97,132.89,132.97,4750.0,121.9746,121.9837,121.9103,121.9837,4750.0
2017-07-21 10:50:00,132.95,132.97,132.88,132.9,4668.0,121.9654,121.9837,121.9012,121.9195,4668.0
2017-07-21 11:00:00,132.9,132.9,132.79,132.86,6604.0,121.9195,121.9195,121.8186,121.8828,6604.0
2017-07-21 11:10:00,132.86,132.94,132.85,132.88,7438.0,121.8828,121.9562,121.8736,121.9012,7438.0
2017-07-21 11:20:00,132.87,132.9,132.8,132.81,4151.0,121.892,121.9195,121.8278,121.837,4151.0
2017-07-21 11:30:00,132.84,132.97,132.84,132.97,5273.0,121.8645,121.9837,121.8645,121.9837,5273.0
2017-07-21 11:40:00,132.98,133.09,132.97,133.03,4338.0,121.9929,122.0938,121.9837,122.0388,4338.0
2017-07-21 11:50:00,133.04,133.12,133.04,133.12,5993.0,122.048,122.1213,122.048,122.1213,5993.0
2017-07-21 12:00:00,133.13,133.16,133.09,133.14,7205.0,122.1305,122.158,122.0938,122.1397,7205.0
2017-07-21 12:10:00,133.13,133.29,133.13,133.27,11739.0,122.1305,122.2773,122.1305,122.2589,11739.0
2017-07-21 12:20:00,133.27,133.33,133.26,133.33,9496.0,122.2589,122.314,122.2498,122.314,9496.0
2017-07-21 12:30:00,133.32,133.38,133.31,133.38,9639.0,122.3048,122.3599,122.2956,122.3599,9639.0
2017-07-21 12:40:00,133.38,133.4,133.33,133.4,13465.0,122.3599,122.3782,122.314,122.3782,13465.0
2017-07-21 12:50:00,133.39,133.42,133.37,133.41,9048.0,122.369,122.3966,122.3507,122.3874,9048.0
2017-07-21 13:00:00,133.4,133.41,133.32,133.33,5382.0,122.3782,122.3874,122.3048,122.314,5382.0
2017-07-21 13:10:00,133.33,133.36,133.31,133.36,5449.0,122.314,122.3415,122.2956,122.3415,5449.0
2017-07-21 13:20:00,133.36,133.38,133.29,133.33,12256.0,122.3415,122.3599,122.2773,122.314,12256.0
2017-07-21 13:30:00,133.34,133.34,133.26,133.28,4640.0,122.3232,122.3232,122.2498,122.2681,4640.0
2017-07-21 13:40:00,133.26,133.28,133.11,133.12,6084.0,122.2498,122.2681,122.1122,122.1213,6084.0
2017-07-21 13:50:00,133.12,133.16,133.11,133.13,6411.0,122.1213,122.158,122.1122,122.1305,6411.0
2017-07-21 14:00:00,133.14,133.14,133.07,133.12,3910.0,122.1397,122.1397,122.0755,122.1213,3910.0
2017-07-21 14:10:00,133.12,133.14,133.1,133.13,7906.0,122.1213,122.1397,122.103,122.1305,7906.0
2017-07-21 14:20:00,133.13,133.13,133.03,133.05,7309.0,122.1305,122.1305,122.0388,122.0571,7309.0
2017-07-21 14:30:00,133.07,133.07,132.99,133.03,9591.0,122.0755,122.0755,122.0021,122.0388,9591.0
2017-07-21 14:40:00,133.03,133.06,132.97,132.97,9329.0,122.0388,122.0663,121.9837,121.9837,9329.0
2017-07-21 14:50:00,132.96,133.01,132.96,132.99,7409.0,121.9746,122.0204,121.9746,122.0021,7409.0
2017-07-21 15:00:00,132.98,132.99,132.89,132.9,6105.0,121.9929,122.0021,121.9103,121.9195,6105.0
2017-07-21 15:10:00,132.92,132.95,132.9,132.9,6742.0,121.9379,121.9654,121.9195,121.9195,6742.0
2017-07-21 15:20:00,132.87,132.99,132.83,132.98,10697.0,121.892,122.0021,121.8553,121.9929,10697.0
2017-07-21 15:30:00,132.99,133.05,132.95,133.02,13201.0,122.0021,122.0571,121.9654,122.0296,13201.0
2017-07-21 15:40:00,133.02,133.05,133.01,133.03,18560.0,122.0296,122.0571,122.0204,122.0388,18560.0
2017-07-21 15:50:00,133.04,133.06,132.98,133.03,40135.0,122.048,122.0663,121.9929,122.0388,40135.0
2017-07-24 09:30:00,132.76,133.18,132.34,132.35,11998.0,121.7911,122.1764,121.4058,121.415,11998.0
2017-07-24 09:40:00,132.24,132.32,132.07,132.07,15756.0,121.314,121.3874,121.1581,121.1581,15756.0
2017-07-24 09:50:00,132.07,132.19,131.98,132.11,10260.0,121.1581,121.2682,121.0755,121.1948,10260.0
2017-07-24 10:00:00,132.09,132.15,132.01,132.02,11801.0,121.1764,121.2315,121.1031,121.1122,11801.0
2017-07-24 10:10:00,132.08,132.14,132.03,132.14,9636.0,121.1673,121.2223,121.1214,121.2223,9636.0
2017-07-24 10:20:00,132.19,132.21,132.13,132.14,6801.0,121.2682,121.2865,121.2131,121.2223,6801.0
2017-07-24 10:30:00,132.13,132.17,132.09,132.09,4096.0,121.2131,121.2498,121.1764,121.1764,4096.0
2017-07-24 10:40:00,132.1,132.18,132.02,132.16,9685.0,121.1856,121.259,121.1122,121.2407,9685.0
2017-07-24 10:50:00,132.17,132.28,132.16,132.17,6295.0,121.2498,121.3507,121.2407,121.2498,6295.0
2017-07-24 11:00:00,132.18,132.2,132.04,132.15,13279.0,121.259,121.2774,121.1306,121.2315,13279.0
2017-07-24 11:10:00,132.17,132.24,132.11,132.11,6677.0,121.2498,121.314,121.1948,121.1948,6677.0
2017-07-24 11:20:00,132.12,132.15,132.09,132.15,5300.0,121.204,121.2315,121.1764,121.2315,5300.0
2017-07-24 11:30:00,132.15,132.29,132.12,132.28,3583.0,121.2315,121.3599,121.204,121.3507,3583.0
2017-07-24 11:40:00,132.28,132.3,132.17,132.17,7906.0,121.3507,121.3691,121.2498,121.2498,7906.0
2017-07-24 11:50:00,132.14,132.16,132.1,132.12,4100.0,121.2223,121.2407,121.1856,121.204,4100.0
2017-07-24 12:00:00,132.11,132.14,132.09,132.14,4055.0,121.1948,121.2223,121.1764,121.2223,4055.0
2017-07-24 12:10:00,132.12,132.19,132.11,132.14,3572.0,121.204,121.2682,121.1948,121.2223,3572.0
2017-07-24 12:20:00,132.14,132.17,131.99,132.0,12214.0,121.2223,121.2498,121.0847,121.0939,12214.0
2017-07-24 12:30:00,131.93,131.93,131.64,131.92,24717.0,121.0297,121.0297,120.7636,121.0205,24717.0
2017-07-24 12:40:00,131.92,131.93,131.79,131.79,2851.0,121.0205,121.0297,120.9012,120.9012,2851.0
2017-07-24 12:50:00,131.79,131.83,131.73,131.83,4015.0,120.9012,120.9379,120.8462,120.9379,4015.0
2017-07-24 13:00:00,131.88,132.03,131.86,131.97,9419.0,120.9838,121.1214,120.9654,121.0664,9419.0
2017-07-24 13:10:00,131.92,132.03,131.92,131.99,4830.0,121.0205,121.1214,121.0205,121.0847,4830.0
2017-07-24 13:20:00,131.98,131.98,131.83,131.93,2729.0,121.0755,121.0755,120.9379,121.0297,2729.0
2017-07-24 13:30:00,131.91,132.0,131.91,132.0,3385.0,121.0113,121.0939,121.0113,121.0939,3385.0
2017-07-24 13:40:00,132.0,132.0,131.89,131.92,3230.0,121.0939,121.0939,120.993,121.0205,3230.0
2017-07-24 13:50:00,131.92,132.05,131.92,132.04,5095.0,121.0205,121.1397,121.0205,121.1306,5095.0
2017-07-24 14:00:00,132.02,132.08,132.0,132.08,2885.0,121.1122,121.1673,121.0939,121.1673,2885.0
2017-07-24 14:10:00,132.09,132.11,132.07,132.1,5184.0,121.1764,121.1948,121.1581,121.1856,5184.0
2017-07-24 14:20:00,132.1,132.19,132.1,132.12,5052.0,121.1856,121.2682,121.1856,121.204,5052.0
2017-07-24 14:30:00,132.12,132.23,132.11,132.23,5817.0,121.204,121.3049,121.1948,121.3049,5817.0
2017-07-24 14:40:00,132.24,132.25,132.06,132.09,13046.0,121.314,121.3232,121.1489,121.1764,13046.0
2017-07-24 14:50:00,132.1,132.11,132.04,132.07,11138.0,121.1856,121.1948,121.1306,121.1581,11138.0
2017-07-24 15:00:00,132.09,132.2,132.08,132.19,6797.0,121.1764,121.2774,121.1673,121.2682,6797.0
2017-07-24 15:10:00,132.19,132.24,132.18,132.18,17424.0,121.2682,121.314,121.259,121.259,17424.0
2017-07-24 15:20:00,132.19,132.32,132.12,132.32,18399.0,121.2682,121.3874,121.204,121.3874,18399.0
2017-07-24 15:30:00,132.32,132.34,132.21,132.22,18638.0,121.3874,121.4058,121.2865,121.2957,18638.0
2017-07-24 15:40:00,132.22,132.23,132.08,132.1,36636.0,121.2957,121.3049,121.1673,121.1856,36636.0
2017-07-24 15:50:00,132.1,132.12,132.0,132.07,89253.0,121.1856,121.204,121.0939,121.1581,89253.0
2017-07-25 09:30:00,132.76,132.97,132.54,132.75,25871.0,121.7911,121.9837,121.5893,121.7819,25871.0
2017-07-25 09:40:00,132.67,132.83,132.67,132.75,15513.0,121.7085,121.8553,121.7085,121.7819,15513.0
2017-07-25 09:50:00,132.77,132.91,132.64,132.75,6254.0,121.8003,121.9287,121.681,121.7819,6254.0
2017-07-25 10:00:00,132.8,132.86,132.7,132.74,11289.0,121.8278,121.8828,121.736,121.7727,11289.0
2017-07-25 10:10:00,132.75,132.92,132.68,132.91,10294.0,121.7819,121.9379,121.7177,121.9287,10294.0
2017-07-25 10:20:00,132.9,132.95,132.85,132.85,12139.0,121.9195,121.9654,121.8736,121.8736,12139.0
2017-07-25 10:30:00,132.84,132.92,132.84,132.9,7149.0,121.8645,121.9379,121.8645,121.9195,7149.0
2017-07-25 10:40:00,132.93,133.04,132.87,133.03,14433.0,121.947,122.048,121.892,122.0388,14433.0
2017-07-25 10:50:00,133.02,133.05,132.95,132.95,7265.0,122.0296,122.0571,121.9654,121.9654,7265.0
2017-07-25 11:00:00,132.95,133.05,132.91,133.03,6242.0,121.9654,122.0571,121.9287,122.0388,6242.0
2017-07-25 11:10:00,133.05,133.19,133.03,133.11,13586.0,122.0571,122.1856,122.0388,122.1122,13586.0
2017-07-25 11:20:00,133.09,133.26,133.06,133.25,9227.0,122.0938,122.2498,122.0663,122.2406,9227.0
2017-07-25 11:30:00,133.25,133.25,132.9,132.9,9233.0,122.2406,122.2406,121.9195,121.9195,9233.0
2017-07-25 11:40:00,132.87,133.05,132.85,133.03,5072.0,121.892,122.0571,121.8736,122.0388,5072.0
2017-07-25 11:50:00,133.06,133.14,132.89,133.0,7616.0,122.0663,122.1397,121.9103,122.0113,7616.0
2017-07-25 12:00:00,132.98,133.13,132.98,133.06,7460.0,121.9929,122.1305,121.9929,122.0663,7460.0
2017-07-25 12:10:00,133.01,133.01,132.95,133.0,4175.0,122.0204,122.0204,121.9654,122.0113,4175.0
2017-07-25 12:20:00,132.99,133.0,132.88,132.95,5794.0,122.0021,122.0113,121.9012,121.9654,5794.0
2017-07-25 12:30:00,132.98,133.02,132.97,132.99,2700.0,121.9929,122.0296,121.9837,122.0021,2700.0
2017-07-25 12:40:00,132.98,133.06,132.97,133.01,5799.0,121.9929,122.0663,121.9837,122.0204,5799.0
2017-07-25 12:50:00,133.01,133.05,132.95,132.95,4170.0,122.0204,122.0571,121.9654,121.9654,4170.0
2017-07-25 13:00:00,132.97,133.11,132.95,133.1,5332.0,121.9837,122.1122,121.9654,122.103,5332.0
2017-07-25 13:10:00,133.11,133.15,132.82,132.91,11083.0,122.1122,122.1489,121.8461,121.9287,11083.0
2017-07-25 13:20:00,132.94,133.08,132.91,133.08,3387.0,121.9562,122.0846,121.9287,122.0846,3387.0
2017-07-25 13:30:00,133.07,133.08,132.91,133.0,12864.0,122.0755,122.0846,121.9287,122.0113,12864.0
2017-07-25 13:40:00,132.99,133.05,132.91,132.92,5770.0,122.0021,122.0571,121.9287,121.9379,5770.0
2017-07-25 13:50:00,132.92,132.93,132.84,132.84,6776.0,121.9379,121.947,121.8645,121.8645,6776.0
2017-07-25 14:00:00,132.88,132.97,132.87,132.89,4070.0,121.9012,121.9837,121.892,121.9103,4070.0
2017-07-25 14:10:00,132.95,132.95,132.86,132.88,5092.0,121.9654,121.9654,121.8828,121.9012,5092.0
2017-07-25 14:20:00,132.87,133.02,132.87,133.02,6357.0,121.892,122.0296,121.892,122.0296,6357.0
2017-07-25 14:30:00,133.0,133.02,132.79,132.82,6012.0,122.0113,122.0296,121.8186,121.8461,6012.0
2017-07-25 14:40:00,132.81,132.9,132.81,132.88,7131.0,121.837,121.9195,121.837,121.9012,7131.0
2017-07-25 14:50:00,132.9,132.94,132.81,132.87,5556.0,121.9195,121.9562,121.837,121.892,5556.0
2017-07-25 15:00:00,132.9,133.01,132.86,132.87,5816.0,121.9195,122.0204,121.8828,121.892,5816.0
2017-07-25 15:10:00,132.86,132.91,132.82,132.88,8867.0,121.8828,121.9287,121.8461,121.9012,8867.0
2017-07-25 15:20:00,132.87,132.87,132.71,132.82,8959.0,121.892,121.892,121.7452,121.8461,8959.0
2017-07-25 15:30:00,132.83,132.86,132.81,132.81,10443.0,121.8553,121.8828,121.837,121.837,10443.0
2017-07-25 15:40:00,132.81,132.89,132.77,132.89,16458.0,121.837,121.9103,121.8003,121.9103,16458.0
2017-07-25 15:50:00,132.88,132.94,132.86,132.9,32223.0,121.9012,121.9562,121.8828,121.9195,32223.0
2017-07-26 09:30:00,132.83,132.83,132.39,132.74,17426.0,121.8553,121.8553,121.4517,121.7727,17426.0
2017-07-26 09:40:00,132.69,132.7,132.37,132.61,12123.0,121.7269,121.736,121.4333,121.6535,12123.0
2017-07-26 09:50:00,132.65,132.78,132.5,132.54,20773.0,121.6902,121.8094,121.5526,121.5893,20773.0
2017-07-26 10:00:00,132.58,132.73,132.52,132.71,3946.0,121.626,121.7636,121.5709,121.7452,3946.0
2017-07-26 10:10:00,132.71,132.77,132.62,132.77,5369.0,121.7452,121.8003,121.6627,121.8003,5369.0
2017-07-26 10:20:00,132.8,132.8,132.7,132.76,4900.0,121.8278,121.8278,121.736,121.7911,4900.0
2017-07-26 10:30:00,132.76,132.82,132.69,132.75,7088.0,121.7911,121.8461,121.7269,121.7819,7088.0
2017-07-26 10:40:00,132.72,132.78,132.66,132.66,7928.0,121.7544,121.8094,121.6993,121.6993,7928.0
2017-07-26 10:50:00,132.65,132.8,132.58,132.75,9509.0,121.6902,121.8278,121.626,121.7819,9509.0
2017-07-26 11:00:00,132.75,132.77,132.63,132.67,11482.0,121.7819,121.8003,121.6718,121.7085,11482.0
2017-07-26 11:10:00,132.61,132.66,132.61,132.62,4576.0,121.6535,121.6993,121.6535,121.6627,4576.0
2017-07-26 11:20:00,132.63,132.64,132.53,132.61,5900.0,121.6718,121.681,121.5801,121.6535,5900.0
2017-07-26 11:30:00,132.59,132.59,132.42,132.42,5300.0,121.6351,121.6351,121.4792,121.4792,5300.0
2017-07-26 11:40:00,132.41,132.57,132.35,132.55,8018.0,121.47,121.6168,121.415,121.5984,8018.0
2017-07-26 11:50:00,132.57,132.58,132.44,132.49,12284.0,121.6168,121.626,121.4975,121.5434,12284.0
2017-07-26 12:00:00,132.47,132.66,132.44,132.61,6240.0,121.525,121.6993,121.4975,121.6535,6240.0
2017-07-26 12:10:00,132.61,132.62,132.59,132.62,2574.0,121.6535,121.6627,121.6351,121.6627,2574.0
2017-07-26 12:20:00,132.59,132.6,132.53,132.56,8160.0,121.6351,121.6443,121.5801,121.6076,8160.0
2017-07-26 12:30:00,132.59,132.6,132.55,132.57,4309.0,121.6351,121.6443,121.5984,121.6168,4309.0
2017-07-26 12:40:00,132.58,132.61,132.57,132.58,3185.0,121.626,121.6535,121.6168,121.626,3185.0
2017-07-26 12:50:00,132.57,132.6,132.57,132.57,5568.0,121.6168,121.6443,121.6168,121.6168,5568.0
2017-07-26 13:00:00,132.6,132.62,132.56,132.57,4894.0,121.6443,121.6627,121.6076,121.6168,4894.0
2017-07-26 13:10:00,132.56,132.59,132.56,132.59,2820.0,121.6076,121.6351,121.6076,121.6351,2820.0
2017-07-26 13:20:00,132.57,132.58,132.53,132.56,6871.0,121.6168,121.626,121.5801,121.6076,6871.0
2017-07-26 13:30:00,132.56,132.56,132.49,132.55,2436.0,121.6076,121.6076,121.5434,121.5984,2436.0
2017-07-26 13:40:00,132.55,132.58,132.52,132.56,3586.0,121.5984,121.626,121.5709,121.6076,3586.0
2017-07-26 13:50:00,132.53,132.54,132.52,132.52,4022.0,121.5801,121.5893,121.5709,121.5709,4022.0
2017-07-26 14:00:00,132.54,132.69,132.54,132.65,7616.0,121.5893,121.7269,121.5893,121.6902,7616.0
2017-07-26 14:10:00,132.66,132.68,132.57,132.58,4639.0,121.6993,121.7177,121.6168,121.626,4639.0
2017-07-26 14:20:00,132.55,132.67,132.52,132.53,6459.0,121.5984,121.7085,121.5709,121.5801,6459.0
2017-07-26 14:30:00,132.56,132.63,132.52,132.53,6171.0,121.6076,121.6718,121.5709,121.5801,6171.0
2017-07-26 14:40:00,132.57,132.58,132.51,132.51,8003.0,121.6168,121.626,121.5617,121.5617,8003.0
2017-07-26 14:50:00,132.5,132.51,132.27,132.29,15209.0,121.5526,121.5617,121.3416,121.3599,15209.0
2017-07-26 15:00:00,132.31,132.44,132.24,132.4,8278.0,121.3783,121.4975,121.314,121.4608,8278.0
2017-07-26 15:10:00,132.4,132.41,132.3,132.36,14105.0,121.4608,121.47,121.3691,121.4241,14105.0
2017-07-26 15:20:00,132.36,132.41,132.3,132.38,9447.0,121.4241,121.47,121.3691,121.4425,9447.0
2017-07-26 15:30:00,132.36,132.36,132.23,132.25,16953.0,121.4241,121.4241,121.3049,121.3232,16953.0
2017-07-26 15:40:00,132.29,132.29,132.16,132.16,20025.0,121.3599,121.3599,121.2407,121.2407,20025.0
2017-07-26 15:50:00,132.16,132.48,132.15,132.45,55284.0,121.2407,121.5342,121.2315,121.5067,55284.0
2017-07-27 09:30:00,132.48,132.83,132.19,132.57,10048.0,121.5342,121.8553,121.2682,121.6168,10048.0
2017-07-27 09:40:00,132.55,132.69,132.36,132.47,17408.0,121.5984,121.7269,121.4241,121.525,17408.0
2017-07-27 09:50:00,132.34,132.44,132.08,132.12,6601.0,121.4058,121.4975,121.1673,121.204,6601.0
2017-07-27 10:00:00,132.08,132.08,131.97,132.0,6067.0,121.1673,121.1673,121.0664,121.0939,6067.0
2017-07-27 10:10:00,132.01,132.11,131.96,132.11,7559.0,121.1031,121.1948,121.0572,121.1948,7559.0
2017-07-27 10:20:00,132.13,132.15,132.04,132.06,5355.0,121.2131,121.2315,121.1306,121.1489,5355.0
2017-07-27 10:30:00,132.03,132.16,132.01,132.1,16508.0,121.1214,121.2407,121.1031,121.1856,16508.0
2017-07-27 10:40:00,132.08,132.15,132.04,132.14,5615.0,121.1673,121.2315,121.1306,121.2223,5615.0
2017-07-27 10:50:00,132.14,132.3,132.02,132.19,14991.0,121.2223,121.3691,121.1122,121.2682,14991.0
2017-07-27 11:00:00,132.18,132.18,132.05,132.05,6377.0,121.259,121.259,121.1397,121.1397,6377.0
2017-07-27 11:10:00,132.06,132.17,132.05,132.09,14100.0,121.1489,121.2498,121.1397,121.1764,14100.0
2017-07-27 11:20:00,132.12,132.23,132.09,132.09,14602.0,121.204,121.3049,121.1764,121.1764,14602.0
2017-07-27 11:30:00,132.09,132.18,132.0,132.04,11200.0,121.1764,121.259,121.0939,121.1306,11200.0
2017-07-27 11:40:00,132.04,132.12,131.89,131.94,14276.0,121.1306,121.204,120.993,121.0388,14276.0
2017-07-27 11:50:00,131.96,132.02,131.91,131.92,7163.0,121.0572,121.1122,121.0113,121.0205,7163.0
2017-07-27 12:00:00,131.91,131.93,131.87,131.87,6613.0,121.0113,121.0297,120.9746,120.9746,6613.0
2017-07-27 12:10:00,131.86,131.9,131.8,131.8,6210.0,120.9654,121.0021,120.9104,120.9104,6210.0
2017-07-27 12:20:00,131.78,131.78,131.71,131.77,11876.0,120.8921,120.8921,120.8278,120.8829,11876.0
2017-07-27 12:30:00,131.75,131.76,131.57,131.59,11753.0,120.8645,120.8737,120.6994,120.7178,11753.0
2017-07-27 12:40:00,131.62,131.75,131.61,131.74,9769.0,120.7453,120.8645,120.7361,120.8554,9769.0
2017-07-27 12:50:00,131.71,131.71,131.52,131.52,10058.0,120.8278,120.8278,120.6535,120.6535,10058.0
2017-07-27 13:00:00,131.53,131.56,131.21,131.26,26210.0,120.6627,120.6902,120.3691,120.415,26210.0
2017-07-27 13:10:00,131.29,131.44,131.21,131.27,12040.0,120.4425,120.5801,120.3691,120.4242,12040.0
2017-07-27 13:20:00,131.26,131.43,131.2,131.25,11150.0,120.415,120.571,120.36,120.4058,11150.0
2017-07-27 13:30:00,131.23,131.24,131.11,131.17,10716.0,120.3875,120.3967,120.2774,120.3325,10716.0
2017-07-27 13:40:00,131.19,131.41,131.16,131.35,4468.0,120.3508,120.5526,120.3233,120.4976,4468.0
2017-07-27 13:50:00,131.43,131.45,131.3,131.42,4860.0,120.571,120.5893,120.4517,120.5618,4860.0
2017-07-27 14:00:00,131.43,131.55,131.37,131.55,5375.0,120.571,120.6811,120.5159,120.6811,5375.0
2017-07-27 14:10:00,131.55,131.67,131.47,131.65,11450.0,120.6811,120.7911,120.6077,120.7728,11450.0
2017-07-27 14:20:00,131.62,131.63,131.43,131.53,7879.0,120.7453,120.7544,120.571,120.6627,7879.0
2017-07-27 14:30:00,131.52,131.68,131.49,131.57,8220.0,120.6535,120.8003,120.626,120.6994,8220.0
2017-07-27 14:40:00,131.57,131.57,131.46,131.52,4303.0,120.6994,120.6994,120.5985,120.6535,4303.0
2017-07-27 14:50:00,131.52,131.6,131.47,131.56,7410.0,120.6535,120.7269,120.6077,120.6902,7410.0
2017-07-27 15:00:00,131.56,131.59,131.39,131.45,7499.0,120.6902,120.7178,120.5343,120.5893,7499.0
2017-07-27 15:10:00,131.45,131.47,131.39,131.43,6733.0,120.5893,120.6077,120.5343,120.571,6733.0
2017-07-27 15:20:00,131.43,131.61,131.43,131.61,8826.0,120.571,120.7361,120.571,120.7361,8826.0
2017-07-27 15:30:00,131.62,131.69,131.61,131.62,16121.0,120.7453,120.8095,120.7361,120.7453,16121.0
2017-07-27 15:40:00,131.62,131.77,131.54,131.71,17820.0,120.7453,120.8829,120.6719,120.8278,17820.0
2017-07-27 15:50:00,131.69,131.9,131.64,131.86,76780.0,120.8095,121.0021,120.7636,120.9654,76780.0
2017-07-28 09:30:00,131.94,132.56,131.92,132.04,17961.0,121.0388,121.6076,121.0205,121.1306,17961.0
2017-07-28 09:40:00,132.05,132.08,131.88,131.99,10605.0,121.1397,121.1673,120.9838,121.0847,10605.0
2017-07-28 09:50:00,131.97,132.06,131.73,131.85,9184.0,121.0664,121.1489,120.8462,120.9563,9184.0
2017-07-28 10:00:00,131.84,131.87,131.67,131.68,15363.0,120.9471,120.9746,120.7911,120.8003,15363.0
2017-07-28 10:10:00,131.72,131.72,131.55,131.61,9468.0,120.837,120.837,120.6811,120.7361,9468.0
2017-07-28 10:20:00,131.64,131.64,131.39,131.43,5555.0,120.7636,120.7636,120.5343,120.571,5555.0
2017-07-28 10:30:00,131.47,131.66,131.45,131.56,7532.0,120.6077,120.782,120.5893,120.6902,7532.0
2017-07-28 10:40:00,131.58,131.71,131.53,131.71,7694.0,120.7086,120.8278,120.6627,120.8278,7694.0
2017-07-28 10:50:00,131.67,131.72,131.53,131.63,9248.0,120.7911,120.837,120.6627,120.7544,9248.0
2017-07-28 11:00:00,131.66,131.71,131.54,131.63,7184.0,120.782,120.8278,120.6719,120.7544,7184.0
2017-07-28 11:10:00,131.62,131.66,131.52,131.64,10947.0,120.7453,120.782,120.6535,120.7636,10947.0
2017-07-28 11:20:00,131.63,131.66,131.46,131.46,13342.0,120.7544,120.782,120.5985,120.5985,13342.0
2017-07-28 11:30:00,131.51,131.62,131.51,131.59,5906.0,120.6444,120.7453,120.6444,120.7178,5906.0
2017-07-28 11:40:00,131.61,131.66,131.57,131.57,5227.0,120.7361,120.782,120.6994,120.6994,5227.0
2017-07-28 11:50:00,131.59,131.65,131.57,131.57,7374.0,120.7178,120.7728,120.6994,120.6994,7374.0
2017-07-28 12:00:00,131.52,131.65,131.51,131.64,11157.0,120.6535,120.7728,120.6444,120.7636,11157.0
2017-07-28 12:10:00,131.63,131.9,131.6,131.88,19360.0,120.7544,121.0021,120.7269,120.9838,19360.0
2017-07-28 12:20:00,131.87,131.88,131.74,131.74,10738.0,120.9746,120.9838,120.8554,120.8554,10738.0
2017-07-28 12:30:00,131.72,131.81,131.66,131.66,13764.0,120.837,120.9196,120.782,120.782,13764.0
2017-07-28 12:40:00,131.66,131.77,131.61,131.67,13889.0,120.782,120.8829,120.7361,120.7911,13889.0
2017-07-28 12:50:00,131.64,131.64,131.53,131.62,7322.0,120.7636,120.7636,120.6627,120.7453,7322.0
2017-07-28 13:00:00,131.64,131.75,131.61,131.72,5570.0,120.7636,120.8645,120.7361,120.837,5570.0
2017-07-28 13:10:00,131.72,131.79,131.7,131.72,15426.0,120.837,120.9012,120.8187,120.837,15426.0
2017-07-28 13:20:00,131.71,131.96,131.71,131.94,14130.0,120.8278,121.0572,120.8278,121.0388,14130.0
2017-07-28 13:30:00,131.92,131.95,131.66,131.7,15053.0,121.0205,121.048,120.782,120.8187,15053.0
2017-07-28 13:40:00,131.71,131.82,131.71,131.78,13733.0,120.8278,120.9287,120.8278,120.8921,13733.0
2017-07-28 13:50:00,131.78,131.93,131.78,131.8,10168.0,120.8921,121.0297,120.8921,120.9104,10168.0
2017-07-28 14:00:00,131.79,131.93,131.7,131.86,15600.0,120.9012,121.0297,120.8187,120.9654,15600.0
2017-07-28 14:10:00,131.85,132.02,131.83,132.01,11570.0,120.9563,121.1122,120.9379,121.1031,11570.0
2017-07-28 14:20:00,132.02,132.2,131.97,132.05,13464.0,121.1122,121.2774,121.0664,121.1397,13464.0
2017-07-28 14:30:00,132.05,132.11,132.03,132.08,13797.0,121.1397,121.1948,121.1214,121.1673,13797.0
2017-07-28 14:40:00,132.08,132.11,131.95,132.0,10303.0,121.1673,121.1948,121.048,121.0939,10303.0
2017-07-28 14:50:00,132.0,132.0,131.84,131.94,18046.0,121.0939,121.0939,120.9471,121.0388,18046.0
2017-07-28 15:00:00,131.94,132.06,131.94,132.03,13503.0,121.0388,121.1489,121.0388,121.1214,13503.0
2017-07-28 15:10:00,132.05,132.05,132.0,132.03,16098.0,121.1397,121.1397,121.0939,121.1214,16098.0
2017-07-28 15:20:00,132.02,132.03,131.85,131.87,17544.0,121.1122,121.1214,120.9563,120.9746,17544.0
2017-07-28 15:30:00,131.88,131.96,131.88,131.91,22356.0,120.9838,121.0572,120.9838,121.0113,22356.0
2017-07-28 15:40:00,131.9,132.07,131.89,131.95,33642.0,121.0021,121.1581,120.993,121.048,33642.0
2017-07-28 15:50:00,131.96,132.12,131.9,131.92,80149.0,121.0572,121.204,121.0021,121.0205,80149.0
2017-07-31 09:30:00,132.5,133.06,131.86,132.8,58383.0,121.5526,122.0663,120.9654,121.8278,58383.0
2017-07-31 09:40:00,132.84,132.88,132.33,132.38,33112.0,121.8645,121.9012,121.3966,121.4425,33112.0
2017-07-31 09:50:00,132.37,132.49,132.13,132.24,36120.0,121.4333,121.5434,121.2131,121.314,36120.0
2017-07-31 10:00:00,132.21,132.28,131.95,132.07,20899.0,121.2865,121.3507,121.048,121.1581,20899.0
2017-07-31 10:10:00,132.05,132.18,131.74,131.96,20854.0,121.1397,121.259,120.8554,121.0572,20854.0
2017-07-31 10:20:00,132.0,132.19,131.99,132.19,9915.0,121.0939,121.2682,121.0847,121.2682,9915.0
2017-07-31 10:30:00,132.19,132.2,132.0,132.16,15672.0,121.2682,121.2774,121.0939,121.2407,15672.0
2017-07-31 10:40:00,132.16,132.19,131.84,131.86,23006.0,121.2407,121.2682,120.9471,120.9654,23006.0
2017-07-31 10:50:00,131.92,131.99,131.82,131.99,15996.0,121.0205,121.0847,120.9287,121.0847,15996.0
2017-07-31 11:00:00,132.0,132.05,131.84,131.98,14280.0,121.0939,121.1397,120.9471,121.0755,14280.0
2017-07-31 11:10:00,131.98,132.02,131.89,132.0,18423.0,121.0755,121.1122,120.993,121.0939,18423.0
2017-07-31 11:20:00,132.04,132.17,132.0,132.16,16566.0,121.1306,121.2498,121.0939,121.2407,16566.0
2017-07-31 11:30:00,132.17,132.28,132.1,132.11,16844.0,121.2498,121.3507,121.1856,121.1948,16844.0
2017-07-31 11:40:00,132.15,132.29,132.12,132.16,16032.0,121.2315,121.3599,121.204,121.2407,16032.0
2017-07-31 11:50:00,132.16,132.18,132.0,132.0,13660.0,121.2407,121.259,121.0939,121.0939,13660.0
2017-07-31 12:00:00,131.96,132.19,131.89,132.1,25597.0,121.0572,121.2682,120.993,121.1856,25597.0
2017-07-31 12:10:00,132.1,132.13,131.95,132.11,12344.0,121.1856,121.2131,121.048,121.1948,12344.0
2017-07-31 12:20:00,132.12,132.15,132.06,132.14,10209.0,121.204,121.2315,121.1489,121.2223,10209.0
2017-07-31 12:30:00,132.13,132.15,131.86,131.86,8073.0,121.2131,121.2315,120.9654,120.9654,8073.0
2017-07-31 12:40:00,131.85,132.0,131.83,132.0,7512.0,120.9563,121.0939,120.9379,121.0939,7512.0
2017-07-31 12:50:00,132.0,132.0,131.79,131.99,14578.0,121.0939,121.0939,120.9012,121.0847,14578.0
2017-07-31 13:00:00,131.99,132.02,131.9,131.98,11602.0,121.0847,121.1122,121.0021,121.0755,11602.0
2017-07-31 13:10:00,131.93,131.93,131.83,131.83,6543.0,121.0297,121.0297,120.9379,120.9379,6543.0
2017-07-31 13:20:00,131.87,131.94,131.76,131.82,12150.0,120.9746,121.0388,120.8737,120.9287,12150.0
2017-07-31 13:30:00,131.83,131.9,131.79,131.9,7143.0,120.9379,121.0021,120.9012,121.0021,7143.0
2017-07-31 13:40:00,131.9,131.96,131.83,131.94,8271.0,121.0021,121.0572,120.9379,121.0388,8271.0
2017-07-31 13:50:00,131.97,132.05,131.91,131.96,13272.0,121.0664,121.1397,121.0113,121.0572,13272.0
2017-07-31 14:00:00,131.94,131.98,131.85,131.85,12790.0,121.0388,121.0755,120.9563,120.9563,12790.0
2017-07-31 14:10:00,131.88,131.91,131.77,131.83,14556.0,120.9838,121.0113,120.8829,120.9379,14556.0
2017-07-31 14:20:00,131.83,131.85,131.68,131.81,16818.0,120.9379,120.9563,120.8003,120.9196,16818.0
2017-07-31 14:30:00,131.81,131.84,131.63,131.67,19766.0,120.9196,120.9471,120.7544,120.7911,19766.0
2017-07-31 14:40:00,131.65,131.68,131.5,131.53,19432.0,120.7728,120.8003,120.6352,120.6627,19432.0
2017-07-31 14:50:00,131.54,131.65,131.51,131.51,19235.0,120.6719,120.7728,120.6444,120.6444,19235.0
2017-07-31 15:00:00,131.55,131.65,131.54,131.59,87254.0,120.6811,120.7728,120.6719,120.7178,87254.0
2017-07-31 15:10:00,131.59,131.84,131.57,131.76,30916.0,120.7178,120.9471,120.6994,120.8737,30916.0
2017-07-31 15:20:00,131.76,132.18,131.76,131.92,91495.0,120.8737,121.259,120.8737,121.0205,91495.0
2017-07-31 15:30:00,131.91,131.99,131.76,131.79,33386.0,121.0113,121.0847,120.8737,120.9012,33386.0
2017-07-31 15:40:00,131.81,131.92,131.77,131.77,43401.0,120.9196,121.0205,120.8829,120.8829,43401.0
2017-07-31 15:50:00,131.77,131.85,131.61,131.72,150920.0,120.8829,120.9563,120.7361,120.837,150920.0
2017-08-01 09:30:00,131.08,131.08,127.99,128.02,70074.0,120.2499,120.2499,117.4152,117.4427,70074.0
2017-08-01 09:40:00,128.16,128.92,127.72,127.96,75675.0,117.5711,118.2684,117.1675,117.3877,75675.0
2017-08-01 09:50:00,127.95,129.51,127.18,129.48,88554.0,117.3785,118.8096,116.6721,118.7821,88554.0
2017-08-01 10:00:00,129.12,129.47,128.82,129.28,45664.0,118.4518,118.7729,118.1766,118.5986,45664.0
2017-08-01 10:10:00,129.43,130.32,129.3,130.3,39880.0,118.7362,119.5527,118.617,119.5343,39880.0
2017-08-01 10:20:00,130.29,131.03,129.95,130.09,62426.0,119.5252,120.204,119.2133,119.3417,62426.0
2017-08-01 10:30:00,130.17,130.17,129.53,129.69,32567.0,119.4151,119.4151,118.828,118.9747,32567.0
2017-08-01 10:40:00,129.66,129.74,129.13,129.38,36136.0,118.9472,119.0206,118.461,118.6903,36136.0
2017-08-01 10:50:00,129.4,129.4,128.69,128.89,42764.0,118.7087,118.7087,118.0574,118.2408,42764.0
2017-08-01 11:00:00,128.89,129.29,128.81,129.29,29673.0,118.2408,118.6078,118.1674,118.6078,29673.0
2017-08-01 11:10:00,129.39,129.62,129.05,129.05,20566.0,118.6995,118.9105,118.3876,118.3876,20566.0
2017-08-01 11:20:00,129.06,129.51,129.03,129.41,15027.0,118.3968,118.8096,118.3693,118.7179,15027.0
2017-08-01 11:30:00,129.5,129.76,129.43,129.76,21766.0,118.8004,119.039,118.7362,119.039,21766.0
2017-08-01 11:40:00,129.77,130.4,129.74,129.87,20578.0,119.0481,119.6261,119.0206,119.1399,20578.0
2017-08-01 11:50:00,129.9,130.19,129.81,130.13,5378.0,119.1674,119.4334,119.0848,119.3784,5378.0
2017-08-01 12:00:00,130.21,130.26,130.04,130.26,12132.0,119.4518,119.4976,119.2958,119.4976,12132.0
2017-08-01 12:10:00,130.26,130.5,130.2,130.5,11810.0,119.4976,119.7178,119.4426,119.7178,11810.0
2017-08-01 12:20:00,130.46,130.71,130.34,130.65,14783.0,119.6811,119.9105,119.571,119.8554,14783.0
2017-08-01 12:30:00,130.7,130.86,130.62,130.65,12159.0,119.9013,120.0481,119.8279,119.8554,12159.0
2017-08-01 12:40:00,130.68,130.77,130.58,130.77,5403.0,119.8829,119.9655,119.7912,119.9655,5403.0
2017-08-01 12:50:00,130.84,130.93,130.72,130.78,9908.0,120.0297,120.1123,119.9196,119.9747,9908.0
2017-08-01 13:00:00,130.78,130.79,130.36,130.51,14485.0,119.9747,119.9839,119.5894,119.727,14485.0
2017-08-01 13:10:00,130.52,130.52,130.26,130.37,5125.0,119.7362,119.7362,119.4976,119.5986,5125.0
2017-08-01 13:20:00,130.41,130.48,129.81,130.08,30903.0,119.6352,119.6995,119.0848,119.3325,30903.0
2017-08-01 13:30:00,130.06,130.38,129.98,130.33,24420.0,119.3142,119.6077,119.2408,119.5619,24420.0
2017-08-01 13:40:00,130.4,130.67,130.17,130.28,16178.0,119.6261,119.8738,119.4151,119.516,16178.0
2017-08-01 13:50:00,130.33,130.52,130.24,130.49,13373.0,119.5619,119.7362,119.4793,119.7086,13373.0
2017-08-01 14:00:00,130.5,130.71,130.14,130.24,18511.0,119.7178,119.9105,119.3876,119.4793,18511.0
2017-08-01 14:10:00,130.19,130.44,130.14,130.22,22304.0,119.4334,119.6628,119.3876,119.4609,22304.0
2017-08-01 14:20:00,130.17,130.35,130.17,130.3,15448.0,119.4151,119.5802,119.4151,119.5343,15448.0
2017-08-01 14:30:00,130.33,130.39,130.27,130.33,12054.0,119.5619,119.6169,119.5068,119.5619,12054.0
2017-08-01 14:40:00,130.33,130.9,130.33,130.46,23034.0,119.5619,120.0848,119.5619,119.6811,23034.0
2017-08-01 14:50:00,130.5,130.63,130.42,130.5,24289.0,119.7178,119.8371,119.6444,119.7178,24289.0
2017-08-01 15:00:00,130.52,130.82,130.49,130.82,25125.0,119.7362,120.0114,119.7086,120.0114,25125.0
2017-08-01 15:10:00,130.82,131.0,130.66,130.93,21208.0,120.0114,120.1765,119.8646,120.1123,21208.0
2017-08-01 15:20:00,130.91,131.02,130.78,131.02,21698.0,120.0939,120.1948,119.9747,120.1948,21698.0
2017-08-01 15:30:00,130.96,131.43,130.93,131.35,52882.0,120.1398,120.571,120.1123,120.4976,52882.0
2017-08-01 15:40:00,131.35,131.62,131.18,131.24,49289.0,120.4976,120.7453,120.3416,120.3967,49289.0
2017-08-01 15:50:00,131.21,131.53,131.14,131.38,150514.0,120.3691,120.6627,120.3049,120.5251,150514.0
2017-08-02 09:30:00,131.62,132.24,131.19,131.71,32885.0,120.7453,121.314,120.3508,120.8278,32885.0
2017-08-02 09:40:00,131.67,131.71,131.4,131.58,24756.0,120.7911,120.8278,120.5435,120.7086,24756.0
2017-08-02 09:50:00,131.58,131.9,131.58,131.77,11039.0,120.7086,121.0021,120.7086,120.8829,11039.0
2017-08-02 10:00:00,131.78,132.04,131.51,131.67,23106.0,120.8921,121.1306,120.6444,120.7911,23106.0
2017-08-02 10:10:00,131.68,132.02,131.57,131.67,21291.0,120.8003,121.1122,120.6994,120.7911,21291.0
2017-08-02 10:20:00,131.67,131.78,131.45,131.68,31243.0,120.7911,120.8921,120.5893,120.8003,31243.0
2017-08-02 10:30:00,131.67,131.82,131.67,131.81,11127.0,120.7911,120.9287,120.7911,120.9196,11127.0
2017-08-02 10:40:00,131.77,131.93,131.73,131.81,16830.0,120.8829,121.0297,120.8462,120.9196,16830.0
2017-08-02 10:50:00,131.84,132.03,131.7,131.78,10344.0,120.9471,121.1214,120.8187,120.8921,10344.0
2017-08-02 11:00:00,131.78,131.99,131.78,131.9,25171.0,120.8921,121.0847,120.8921,121.0021,25171.0
2017-08-02 11:10:00,131.89,132.17,131.89,132.16,16952.0,120.993,121.2498,120.993,121.2407,16952.0
2017-08-02 11:20:00,132.15,132.29,132.15,132.23,9064.0,121.2315,121.3599,121.2315,121.3049,9064.0
2017-08-02 11:30:00,132.27,132.27,132.14,132.16,10334.0,121.3416,121.3416,121.2223,121.2407,10334.0
2017-08-02 11:40:00,132.17,132.23,131.95,131.95,13786.0,121.2498,121.3049,121.048,121.048,13786.0
2017-08-02 11:50:00,131.93,132.22,131.93,132.22,10970.0,121.0297,121.2957,121.0297,121.2957,10970.0
2017-08-02 12:00:00,132.23,132.28,132.09,132.1,10263.0,121.3049,121.3507,121.1764,121.1856,10263.0
2017-08-02 12:10:00,132.09,132.25,132.09,132.17,6826.0,121.1764,121.3232,121.1764,121.2498,6826.0
2017-08-02 12:20:00,132.16,132.21,132.14,132.19,7112.0,121.2407,121.2865,121.2223,121.2682,7112.0
2017-08-02 12:30:00,132.15,132.24,132.11,132.24,13841.0,121.2315,121.314,121.1948,121.314,13841.0
2017-08-02 12:40:00,132.22,132.22,132.17,132.22,4747.0,121.2957,121.2957,121.2498,121.2957,4747.0
2017-08-02 12:50:00,132.22,132.36,132.19,132.29,16379.0,121.2957,121.4241,121.2682,121.3599,16379.0
2017-08-02 13:00:00,132.29,132.32,132.23,132.31,9243.0,121.3599,121.3874,121.3049,121.3783,9243.0
2017-08-02 13:10:00,132.33,132.33,132.16,132.25,13024.0,121.3966,121.3966,121.2407,121.3232,13024.0
2017-08-02 13:20:00,132.25,132.37,132.24,132.33,10448.0,121.3232,121.4333,121.314,121.3966,10448.0
2017-08-02 13:30:00,132.33,132.44,132.32,132.42,8636.0,121.3966,121.4975,121.3874,121.4792,8636.0
2017-08-02 13:40:00,132.44,132.46,132.2,132.25,11745.0,121.4975,121.5159,121.2774,121.3232,11745.0
2017-08-02 13:50:00,132.24,132.35,132.23,132.35,6398.0,121.314,121.415,121.3049,121.415,6398.0
2017-08-02 14:00:00,132.36,132.38,132.23,132.31,13398.0,121.4241,121.4425,121.3049,121.3783,13398.0
2017-08-02 14:10:00,132.33,132.34,132.2,132.31,17609.0,121.3966,121.4058,121.2774,121.3783,17609.0
2017-08-02 14:20:00,132.28,132.75,132.28,132.6,49641.0,121.3507,121.7819,121.3507,121.6443,49641.0
2017-08-02 14:30:00,132.57,132.74,132.57,132.71,16031.0,121.6168,121.7727,121.6168,121.7452,16031.0
2017-08-02 14:40:00,132.74,132.84,132.71,132.84,17638.0,121.7727,121.8645,121.7452,121.8645,17638.0
2017-08-02 14:50:00,132.85,132.95,132.81,132.9,16607.0,121.8736,121.9654,121.837,121.9195,16607.0
2017-08-02 15:00:00,132.88,132.9,132.78,132.84,17415.0,121.9012,121.9195,121.8094,121.8645,17415.0
2017-08-02 15:10:00,132.83,133.04,132.81,132.86,23719.0,121.8553,122.048,121.837,121.8828,23719.0
2017-08-02 15:20:00,132.87,133.06,132.84,132.98,26610.0,121.892,122.0663,121.8645,121.9929,26610.0
2017-08-02 15:30:00,132.95,132.98,132.83,132.83,35817.0,121.9654,121.9929,121.8553,121.8553,35817.0
2017-08-02 15:40:00,132.83,132.88,132.64,132.87,45849.0,121.8553,121.9012,121.681,121.892,45849.0
2017-08-02 15:50:00,132.86,132.96,132.77,132.88,105903.0,121.8828,121.9746,121.8003,121.9012,105903.0
2017-08-03 09:30:00,132.9,133.0,132.39,132.66,24007.0,121.9195,122.0113,121.4517,121.6993,24007.0
2017-08-03 09:40:00,132.67,132.85,132.51,132.51,28940.0,121.7085,121.8736,121.5617,121.5617,28940.0
2017-08-03 09:50:00,132.51,132.57,132.26,132.41,15066.0,121.5617,121.6168,121.3324,121.47,15066.0
2017-08-03 10:00:00,132.41,132.52,132.34,132.43,13446.0,121.47,121.5709,121.4058,121.4884,13446.0
2017-08-03 10:10:00,132.49,132.64,132.4,132.63,13432.0,121.5434,121.681,121.4608,121.6718,13432.0
2017-08-03 10:20:00,132.63,132.63,132.48,132.62,15342.0,121.6718,121.6718,121.5342,121.6627,15342.0
2017-08-03 10:30:00,132.63,132.76,132.63,132.65,10485.0,121.6718,121.7911,121.6718,121.6902,10485.0
2017-08-03 10:40:00,132.68,132.78,132.49,132.78,24224.0,121.7177,121.8094,121.5434,121.8094,24224.0
2017-08-03 10:50:00,132.81,132.89,132.59,132.62,13899.0,121.837,121.9103,121.6351,121.6627,13899.0
2017-08-03 11:00:00,132.61,132.72,132.59,132.6,4900.0,121.6535,121.7544,121.6351,121.6443,4900.0
2017-08-03 11:10:00,132.55,132.62,132.45,132.62,9859.0,121.5984,121.6627,121.5067,121.6627,9859.0
2017-08-03 11:20:00,132.67,132.7,132.62,132.65,3404.0,121.7085,121.736,121.6627,121.6902,3404.0
2017-08-03 11:30:00,132.62,132.64,132.52,132.57,7544.0,121.6627,121.681,121.5709,121.6168,7544.0
2017-08-03 11:40:00,132.55,132.74,132.55,132.69,5607.0,121.5984,121.7727,121.5984,121.7269,5607.0
2017-08-03 11:50:00,132.64,132.66,132.58,132.65,4081.0,121.681,121.6993,121.626,121.6902,4081.0
2017-08-03 12:00:00,132.62,132.64,132.42,132.42,7509.0,121.6627,121.681,121.4792,121.4792,7509.0
2017-08-03 12:10:00,132.46,132.51,132.44,132.49,8930.0,121.5159,121.5617,121.4975,121.5434,8930.0
2017-08-03 12:20:00,132.5,132.54,132.43,132.54,9401.0,121.5526,121.5893,121.4884,121.5893,9401.0
2017-08-03 12:30:00,132.55,132.63,132.47,132.47,8594.0,121.5984,121.6718,121.525,121.525,8594.0
2017-08-03 12:40:00,132.48,132.5,132.26,132.3,9404.0,121.5342,121.5526,121.3324,121.3691,9404.0
2017-08-03 12:50:00,132.32,132.37,132.28,132.36,10618.0,121.3874,121.4333,121.3507,121.4241,10618.0
2017-08-03 13:00:00,132.36,132.4,132.31,132.37,8362.0,121.4241,121.4608,121.3783,121.4333,8362.0
2017-08-03 13:10:00,132.37,132.52,132.37,132.4,8090.0,121.4333,121.5709,121.4333,121.4608,8090.0
2017-08-03 13:20:00,132.39,132.59,132.39,132.55,13321.0,121.4517,121.6351,121.4517,121.5984,13321.0
2017-08-03 13:30:00,132.55,132.59,132.46,132.54,11115.0,121.5984,121.6351,121.5159,121.5893,11115.0
2017-08-03 13:40:00,132.55,132.73,132.51,132.73,9439.0,121.5984,121.7636,121.5617,121.7636,9439.0
2017-08-03 13:50:00,132.73,132.98,132.73,132.91,18354.0,121.7636,121.9929,121.7636,121.9287,18354.0
2017-08-03 14:00:00,132.9,132.99,132.89,132.93,11035.0,121.9195,122.0021,121.9103,121.947,11035.0
2017-08-03 14:10:00,132.92,132.92,132.78,132.85,8333.0,121.9379,121.9379,121.8094,121.8736,8333.0
2017-08-03 14:20:00,132.86,132.9,132.79,132.86,10896.0,121.8828,121.9195,121.8186,121.8828,10896.0
2017-08-03 14:30:00,132.84,132.87,132.61,132.61,17694.0,121.8645,121.892,121.6535,121.6535,17694.0
2017-08-03 14:40:00,132.66,132.85,132.65,132.82,25283.0,121.6993,121.8736,121.6902,121.8461,25283.0
2017-08-03 14:50:00,132.84,132.86,132.54,132.62,24804.0,121.8645,121.8828,121.5893,121.6627,24804.0
2017-08-03 15:00:00,132.63,132.71,132.5,132.51,22812.0,121.6718,121.7452,121.5526,121.5617,22812.0
2017-08-03 15:10:00,132.5,132.67,132.48,132.61,24085.0,121.5526,121.7085,121.5342,121.6535,24085.0
2017-08-03 15:20:00,132.6,132.6,132.29,132.45,33447.0,121.6443,121.6443,121.3599,121.5067,33447.0
2017-08-03 15:30:00,132.44,132.48,132.24,132.36,31822.0,121.4975,121.5342,121.314,121.4241,31822.0
2017-08-03 15:40:00,132.34,132.57,132.31,132.56,45639.0,121.4058,121.6168,121.3783,121.6076,45639.0
2017-08-03 15:50:00,132.56,132.62,132.46,132.58,76716.0,121.6076,121.6627,121.5159,121.626,76716.0
2017-08-04 09:30:00,132.69,132.9,132.48,132.72,9383.0,121.7269,121.9195,121.5342,121.7544,9383.0
2017-08-04 09:40:00,132.72,133.0,132.58,132.94,9847.0,121.7544,122.0113,121.626,121.9562,9847.0
2017-08-04 09:50:00,132.92,133.21,132.9,133.19,12118.0,121.9379,122.2039,121.9195,122.1856,12118.0
2017-08-04 10:00:00,133.19,133.25,133.1,133.14,8213.0,122.1856,122.2406,122.103,122.1397,8213.0
2017-08-04 10:10:00,133.11,133.18,133.08,133.14,8338.0,122.1122,122.1764,122.0846,122.1397,8338.0
2017-08-04 10:20:00,133.11,133.11,132.97,133.01,7640.0,122.1122,122.1122,121.9837,122.0204,7640.0
2017-08-04 10:30:00,132.97,132.98,132.89,132.9,7200.0,121.9837,121.9929,121.9103,121.9195,7200.0
2017-08-04 10:40:00,132.89,133.01,132.81,132.85,7650.0,121.9103,122.0204,121.837,121.8736,7650.0
2017-08-04 10:50:00,132.85,132.92,132.63,132.67,6896.0,121.8736,121.9379,121.6718,121.7085,6896.0
2017-08-04 11:00:00,132.67,132.7,132.48,132.57,8008.0,121.7085,121.736,121.5342,121.6168,8008.0
2017-08-04 11:10:00,132.57,132.62,132.41,132.62,5485.0,121.6168,121.6627,121.47,121.6627,5485.0
2017-08-04 11:20:00,132.57,132.66,132.47,132.52,7102.0,121.6168,121.6993,121.525,121.5709,7102.0
2017-08-04 11:30:00,132.55,132.63,132.54,132.58,2866.0,121.5984,121.6718,121.5893,121.626,2866.0
2017-08-04 11:40:00,132.58,132.59,132.43,132.5,5907.0,121.626,121.6351,121.4884,121.5526,5907.0
2017-08-04 11:50:00,132.5,132.53,132.45,132.52,2200.0,121.5526,121.5801,121.5067,121.5709,2200.0
2017-08-04 12:00:00,132.52,132.53,132.35,132.42,7385.0,121.5709,121.5801,121.415,121.4792,7385.0
2017-08-04 12:10:00,132.44,132.55,132.44,132.55,16495.0,121.4975,121.5984,121.4975,121.5984,16495.0
2017-08-04 12:20:00,132.56,132.66,132.55,132.57,6700.0,121.6076,121.6993,121.5984,121.6168,6700.0
2017-08-04 12:30:00,132.62,132.72,132.62,132.72,2646.0,121.6627,121.7544,121.6627,121.7544,2646.0
2017-08-04 12:40:00,132.7,132.72,132.67,132.67,2766.0,121.736,121.7544,121.7085,121.7085,2766.0
2017-08-04 12:50:00,132.7,132.8,132.69,132.79,6110.0,121.736,121.8278,121.7269,121.8186,6110.0
2017-08-04 13:00:00,132.75,132.81,132.74,132.76,8066.0,121.7819,121.837,121.7727,121.7911,8066.0
2017-08-04 13:10:00,132.78,132.81,132.76,132.8,7712.0,121.8094,121.837,121.7911,121.8278,7712.0
2017-08-04 13:20:00,132.81,132.86,132.78,132.86,15637.0,121.837,121.8828,121.8094,121.8828,15637.0
2017-08-04 13:30:00,132.87,132.92,132.76,132.79,9161.0,121.892,121.9379,121.7911,121.8186,9161.0
2017-08-04 13:40:00,132.75,132.8,132.75,132.78,4671.0,121.7819,121.8278,121.7819,121.8094,4671.0
2017-08-04 13:50:00,132.77,132.81,132.74,132.81,3085.0,121.8003,121.837,121.7727,121.837,3085.0
2017-08-04 14:00:00,132.83,132.85,132.81,132.82,10831.0,121.8553,121.8736,121.837,121.8461,10831.0
2017-08-04 14:10:00,132.83,132.87,132.82,132.85,7298.0,121.8553,121.892,121.8461,121.8736,7298.0
2017-08-04 14:20:00,132.86,132.89,132.73,132.76,11623.0,121.8828,121.9103,121.7636,121.7911,11623.0
2017-08-04 14:30:00,132.73,132.89,132.62,132.89,10842.0,121.7636,121.9103,121.6627,121.9103,10842.0
2017-08-04 14:40:00,132.89,132.89,132.82,132.86,7592.0,121.9103,121.9103,121.8461,121.8828,7592.0
2017-08-04 14:50:00,132.83,132.9,132.8,132.85,13742.0,121.8553,121.9195,121.8278,121.8736,13742.0
2017-08-04 15:00:00,132.83,132.88,132.76,132.83,11271.0,121.8553,121.9012,121.7911,121.8553,11271.0
2017-08-04 15:10:00,132.83,132.92,132.82,132.82,13538.0,121.8553,121.9379,121.8461,121.8461,13538.0
2017-08-04 15:20:00,132.79,132.8,132.73,132.78,10215.0,121.8186,121.8278,121.7636,121.8094,10215.0
2017-08-04 15:30:00,132.77,132.77,132.68,132.74,20332.0,121.8003,121.8003,121.7177,121.7727,20332.0
2017-08-04 15:40:00,132.75,132.83,132.73,132.77,29037.0,121.7819,121.8553,121.7636,121.8003,29037.0
2017-08-04 15:50:00,132.78,132.93,132.77,132.84,96403.0,121.8094,121.947,121.8003,121.8645,96403.0
2017-08-07 09:30:00,133.0,133.19,132.68,132.81,27929.0,122.0113,122.1856,121.7177,121.837,27929.0
2017-08-07 09:40:00,132.94,132.94,132.6,132.81,17531.0,121.9562,121.9562,121.6443,121.837,17531.0
2017-08-07 09:50:00,132.77,132.9,132.53,132.9,17429.0,121.8003,121.9195,121.5801,121.9195,17429.0
2017-08-07 10:00:00,132.83,132.85,132.71,132.79,5543.0,121.8553,121.8736,121.7452,121.8186,5543.0
2017-08-07 10:10:00,132.78,132.86,132.54,132.6,11568.0,121.8094,121.8828,121.5893,121.6443,11568.0
2017-08-07 10:20:00,132.57,132.82,132.45,132.82,19716.0,121.6168,121.8461,121.5067,121.8461,19716.0
2017-08-07 10:30:00,132.78,132.89,132.68,132.75,10390.0,121.8094,121.9103,121.7177,121.7819,10390.0
2017-08-07 10:40:00,132.76,132.81,132.71,132.77,13761.0,121.7911,121.837,121.7452,121.8003,13761.0
2017-08-07 10:50:00,132.74,132.9,132.71,132.79,17240.0,121.7727,121.9195,121.7452,121.8186,17240.0
2017-08-07 11:00:00,132.8,132.86,132.7,132.77,15747.0,121.8278,121.8828,121.736,121.8003,15747.0
2017-08-07 11:10:00,132.77,132.92,132.76,132.81,20727.0,121.8003,121.9379,121.7911,121.837,20727.0
2017-08-07 11:20:00,132.84,132.84,132.71,132.74,10105.0,121.8645,121.8645,121.7452,121.7727,10105.0
2017-08-07 11:30:00,132.74,132.74,132.56,132.7,12910.0,121.7727,121.7727,121.6076,121.736,12910.0
2017-08-07 11:40:00,132.69,132.76,132.69,132.76,10940.0,121.7269,121.7911,121.7269,121.7911,10940.0
2017-08-07 11:50:00,132.77,132.79,132.69,132.72,7417.0,121.8003,121.8186,121.7269,121.7544,7417.0
2017-08-07 12:00:00,132.72,132.76,132.65,132.71,9053.0,121.7544,121.7911,121.6902,121.7452,9053.0
2017-08-07 12:10:00,132.71,132.71,132.6,132.65,7266.0,121.7452,121.7452,121.6443,121.6902,7266.0
2017-08-07 12:20:00,132.65,132.65,132.58,132.59,7810.0,121.6902,121.6902,121.626,121.6351,7810.0
2017-08-07 12:30:00,132.61,132.62,132.51,132.54,14046.0,121.6535,121.6627,121.5617,121.5893,14046.0
2017-08-07 12:40:00,132.54,132.66,132.48,132.64,11723.0,121.5893,121.6993,121.5342,121.681,11723.0
2017-08-07 12:50:00,132.67,132.68,132.58,132.59,3728.0,121.7085,121.7177,121.626,121.6351,3728.0
2017-08-07 13:00:00,132.6,132.6,132.43,132.44,7000.0,121.6443,121.6443,121.4884,121.4975,7000.0
2017-08-07 13:10:00,132.43,132.48,132.33,132.39,11680.0,121.4884,121.5342,121.3966,121.4517,11680.0
2017-08-07 13:20:00,132.44,132.44,132.19,132.2,9511.0,121.4975,121.4975,121.2682,121.2774,9511.0
2017-08-07 13:30:00,132.21,132.25,132.16,132.21,18079.0,121.2865,121.3232,121.2407,121.2865,18079.0
2017-08-07 13:40:00,132.21,132.29,132.16,132.16,8360.0,121.2865,121.3599,121.2407,121.2407,8360.0
2017-08-07 13:50:00,132.17,132.19,131.99,132.02,15321.0,121.2498,121.2682,121.0847,121.1122,15321.0
2017-08-07 14:00:00,132.02,132.22,131.98,132.15,14492.0,121.1122,121.2957,121.0755,121.2315,14492.0
2017-08-07 14:10:00,132.17,132.2,132.06,132.11,7531.0,121.2498,121.2774,121.1489,121.1948,7531.0
2017-08-07 14:20:00,132.12,132.19,132.11,132.15,6888.0,121.204,121.2682,121.1948,121.2315,6888.0
2017-08-07 14:30:00,132.17,132.18,132.1,132.11,12622.0,121.2498,121.259,121.1856,121.1948,12622.0
2017-08-07 14:40:00,132.11,132.14,132.02,132.08,18483.0,121.1948,121.2223,121.1122,121.1673,18483.0
2017-08-07 14:50:00,132.07,132.08,131.97,131.99,6277.0,121.1581,121.1673,121.0664,121.0847,6277.0
2017-08-07 15:00:00,131.97,132.2,131.96,132.07,24056.0,121.0664,121.2774,121.0572,121.1581,24056.0
2017-08-07 15:10:00,132.09,132.09,131.99,132.0,13069.0,121.1764,121.1764,121.0847,121.0939,13069.0
2017-08-07 15:20:00,132.01,132.06,131.93,132.04,18467.0,121.1031,121.1489,121.0297,121.1306,18467.0
2017-08-07 15:30:00,132.03,132.06,131.99,132.01,20691.0,121.1214,121.1489,121.0847,121.1031,20691.0
2017-08-07 15:40:00,132.0,132.05,131.96,132.04,34839.0,121.0939,121.1397,121.0572,121.1306,34839.0
2017-08-07 15:50:00,132.03,132.06,131.92,131.92,77634.0,121.1214,121.1489,121.0205,121.0205,77634.0
2017-08-08 09:30:00,131.95,132.07,131.52,131.91,19409.0,121.048,121.1581,120.6535,121.0113,19409.0
2017-08-08 09:40:00,131.89,132.01,131.63,132.0,10896.0,120.993,121.1031,120.7544,121.0939,10896.0
2017-08-08 09:50:00,131.95,132.05,131.78,131.78,18606.0,121.048,121.1397,120.8921,120.8921,18606.0
2017-08-08 10:00:00,131.8,131.82,131.52,131.68,9123.0,120.9104,120.9287,120.6535,120.8003,9123.0
2017-08-08 10:10:00,131.7,131.75,131.58,131.66,13175.0,120.8187,120.8645,120.7086,120.782,13175.0
2017-08-08 10:20:00,131.64,131.73,131.52,131.66,14021.0,120.7636,120.8462,120.6535,120.782,14021.0
2017-08-08 10:30:00,131.73,131.79,131.44,131.44,8247.0,120.8462,120.9012,120.5801,120.5801,8247.0
2017-08-08 10:40:00,131.44,131.58,131.43,131.49,7253.0,120.5801,120.7086,120.571,120.626,7253.0
2017-08-08 10:50:00,131.5,131.56,131.36,131.55,18942.0,120.6352,120.6902,120.5068,120.6811,18942.0
2017-08-08 11:00:00,131.56,131.79,131.54,131.77,8345.0,120.6902,120.9012,120.6719,120.8829,8345.0
2017-08-08 11:10:00,131.79,131.79,131.65,131.72,9007.0,120.9012,120.9012,120.7728,120.837,9007.0
2017-08-08 11:20:00,131.71,131.75,131.68,131.74,5142.0,120.8278,120.8645,120.8003,120.8554,5142.0
2017-08-08 11:30:00,131.69,131.8,131.68,131.74,9853.0,120.8095,120.9104,120.8003,120.8554,9853.0
2017-08-08 11:40:00,131.73,131.78,131.7,131.73,5247.0,120.8462,120.8921,120.8187,120.8462,5247.0
2017-08-08 11:50:00,131.74,131.74,131.65,131.7,4671.0,120.8554,120.8554,120.7728,120.8187,4671.0
2017-08-08 12:00:00,131.71,131.85,131.71,131.84,7110.0,120.8278,120.9563,120.8278,120.9471,7110.0
2017-08-08 12:10:00,131.83,131.85,131.73,131.73,7514.0,120.9379,120.9563,120.8462,120.8462,7514.0
2017-08-08 12:20:00,131.72,131.75,131.69,131.74,6667.0,120.837,120.8645,120.8095,120.8554,6667.0
2017-08-08 12:30:00,131.73,131.75,131.67,131.67,3108.0,120.8462,120.8645,120.7911,120.7911,3108.0
2017-08-08 12:40:00,131.66,131.75,131.61,131.63,10322.0,120.782,120.8645,120.7361,120.7544,10322.0
2017-08-08 12:50:00,131.61,131.62,131.46,131.54,6565.0,120.7361,120.7453,120.5985,120.6719,6565.0
2017-08-08 13:00:00,131.54,131.58,131.48,131.48,3216.0,120.6719,120.7086,120.6168,120.6168,3216.0
2017-08-08 13:10:00,131.46,131.57,131.45,131.54,4850.0,120.5985,120.6994,120.5893,120.6719,4850.0
2017-08-08 13:20:00,131.55,131.56,131.43,131.5,3373.0,120.6811,120.6902,120.571,120.6352,3373.0
2017-08-08 13:30:00,131.48,131.52,131.45,131.5,4344.0,120.6168,120.6535,120.5893,120.6352,4344.0
2017-08-08 13:40:00,131.52,131.54,131.49,131.54,4623.0,120.6535,120.6719,120.626,120.6719,4623.0
2017-08-08 13:50:00,131.54,131.57,131.5,131.5,4746.0,120.6719,120.6994,120.6352,120.6352,4746.0
2017-08-08 14:00:00,131.48,131.48,131.3,131.34,8808.0,120.6168,120.6168,120.4517,120.4884,8808.0
2017-08-08 14:10:00,131.32,131.37,131.3,131.31,7600.0,120.4701,120.5159,120.4517,120.4609,7600.0
2017-08-08 14:20:00,131.34,131.4,131.28,131.33,12201.0,120.4884,120.5435,120.4334,120.4792,12201.0
2017-08-08 14:30:00,131.34,131.39,131.32,131.38,10828.0,120.4884,120.5343,120.4701,120.5251,10828.0
2017-08-08 14:40:00,131.38,131.41,131.28,131.28,11961.0,120.5251,120.5526,120.4334,120.4334,11961.0
2017-08-08 14:50:00,131.27,131.33,131.21,131.26,9139.0,120.4242,120.4792,120.3691,120.415,9139.0
2017-08-08 15:00:00,131.27,131.34,131.22,131.22,6735.0,120.4242,120.4884,120.3783,120.3783,6735.0
2017-08-08 15:10:00,131.25,131.28,131.18,131.22,6735.0,120.4058,120.4334,120.3416,120.3783,6735.0
2017-08-08 15:20:00,131.21,131.24,130.92,130.94,34848.0,120.3691,120.3967,120.1031,120.1215,34848.0
2017-08-08 15:30:00,130.94,131.12,130.83,131.11,27827.0,120.1215,120.2866,120.0205,120.2774,27827.0
2017-08-08 15:40:00,131.11,131.21,131.1,131.13,32927.0,120.2774,120.3691,120.2682,120.2958,32927.0
2017-08-08 15:50:00,131.12,131.28,131.1,131.24,64816.0,120.2866,120.4334,120.2682,120.3967,64816.0
2017-08-09 09:30:00,131.36,131.77,131.36,131.68,22722.0,120.5068,120.8829,120.5068,120.8003,22722.0
2017-08-09 09:40:00,131.62,131.78,131.4,131.72,10542.0,120.7453,120.8921,120.5435,120.837,10542.0
2017-08-09 09:50:00,131.8,131.96,131.57,131.91,55214.0,120.9104,121.0572,120.6994,121.0113,55214.0
2017-08-09 10:00:00,131.95,131.95,131.35,131.55,11074.0,121.048,121.048,120.4976,120.6811,11074.0
2017-08-09 10:10:00,131.55,131.61,131.43,131.43,6829.0,120.6811,120.7361,120.571,120.571,6829.0
2017-08-09 10:20:00,131.45,131.57,131.39,131.43,7654.0,120.5893,120.6994,120.5343,120.571,7654.0
2017-08-09 10:30:00,131.45,131.5,131.39,131.5,6817.0,120.5893,120.6352,120.5343,120.6352,6817.0
2017-08-09 10:40:00,131.45,131.58,131.45,131.51,3102.0,120.5893,120.7086,120.5893,120.6444,3102.0
2017-08-09 10:50:00,131.51,131.89,131.4,131.89,10446.0,120.6444,120.993,120.5435,120.993,10446.0
2017-08-09 11:00:00,131.84,131.89,131.52,131.65,9884.0,120.9471,120.993,120.6535,120.7728,9884.0
2017-08-09 11:10:00,131.56,131.59,131.41,131.5,4990.0,120.6902,120.7178,120.5526,120.6352,4990.0
2017-08-09 11:20:00,131.47,131.69,131.47,131.61,3636.0,120.6077,120.8095,120.6077,120.7361,3636.0
2017-08-09 11:30:00,131.65,131.69,131.53,131.61,6295.0,120.7728,120.8095,120.6627,120.7361,6295.0
2017-08-09 11:40:00,131.57,131.6,131.52,131.55,7374.0,120.6994,120.7269,120.6535,120.6811,7374.0
2017-08-09 11:50:00,131.56,131.76,131.54,131.69,7684.0,120.6902,120.8737,120.6719,120.8095,7684.0
2017-08-09 12:00:00,131.66,131.9,131.62,131.8,8954.0,120.782,121.0021,120.7453,120.9104,8954.0
2017-08-09 12:10:00,131.81,131.86,131.7,131.73,7189.0,120.9196,120.9654,120.8187,120.8462,7189.0
2017-08-09 12:20:00,131.71,131.96,131.69,131.96,4008.0,120.8278,121.0572,120.8095,121.0572,4008.0
2017-08-09 12:30:00,131.97,132.12,131.91,132.06,6602.0,121.0664,121.204,121.0113,121.1489,6602.0
2017-08-09 12:40:00,132.05,132.1,131.97,132.01,3730.0,121.1397,121.1856,121.0664,121.1031,3730.0
2017-08-09 12:50:00,132.01,132.08,131.93,131.99,9292.0,121.1031,121.1673,121.0297,121.0847,9292.0
2017-08-09 13:00:00,131.95,132.09,131.94,132.02,4997.0,121.048,121.1764,121.0388,121.1122,4997.0
2017-08-09 13:10:00,131.99,132.01,131.95,131.98,3455.0,121.0847,121.1031,121.048,121.0755,3455.0
2017-08-09 13:20:00,131.98,132.08,131.94,131.99,5273.0,121.0755,121.1673,121.0388,121.0847,5273.0
2017-08-09 13:30:00,132.0,132.11,132.0,132.09,4559.0,121.0939,121.1948,121.0939,121.1764,4559.0
2017-08-09 13:40:00,132.1,132.1,132.04,132.09,2129.0,121.1856,121.1856,121.1306,121.1764,2129.0
2017-08-09 13:50:00,132.07,132.14,132.02,132.06,8897.0,121.1581,121.2223,121.1122,121.1489,8897.0
2017-08-09 14:00:00,132.09,132.09,132.0,132.02,7332.0,121.1764,121.1764,121.0939,121.1122,7332.0
2017-08-09 14:10:00,132.01,132.12,131.96,131.96,11260.0,121.1031,121.204,121.0572,121.0572,11260.0
2017-08-09 14:20:00,131.96,132.1,131.92,132.05,11419.0,121.0572,121.1856,121.0205,121.1397,11419.0
2017-08-09 14:30:00,132.06,132.12,131.92,131.92,13263.0,121.1489,121.204,121.0205,121.0205,13263.0
2017-08-09 14:40:00,131.95,132.05,131.77,131.84,11819.0,121.048,121.1397,120.8829,120.9471,11819.0
2017-08-09 14:50:00,131.82,131.85,131.63,131.71,13619.0,120.9287,120.9563,120.7544,120.8278,13619.0
2017-08-09 15:00:00,131.73,131.96,131.73,131.89,15497.0,120.8462,121.0572,120.8462,120.993,15497.0
2017-08-09 15:10:00,131.93,132.16,131.9,132.14,8245.0,121.0297,121.2407,121.0021,121.2223,8245.0
2017-08-09 15:20:00,132.13,132.18,132.1,132.1,10524.0,121.2131,121.259,121.1856,121.1856,10524.0
2017-08-09 15:30:00,132.12,132.21,131.99,132.2,16164.0,121.204,121.2865,121.0847,121.2774,16164.0
2017-08-09 15:40:00,132.2,132.32,132.19,132.27,26479.0,121.2774,121.3874,121.2682,121.3416,26479.0
2017-08-09 15:50:00,132.3,132.38,132.21,132.33,49670.0,121.3691,121.4425,121.2865,121.3966,49670.0
2017-08-10 09:30:00,132.06,132.33,131.39,131.47,27460.0,121.1489,121.3966,120.5343,120.6077,27460.0
2017-08-10 09:40:00,131.46,131.56,131.39,131.4,11160.0,120.5985,120.6902,120.5343,120.5435,11160.0
2017-08-10 09:50:00,131.36,131.43,130.79,130.81,20328.0,120.5068,120.571,119.9839,120.0022,20328.0
2017-08-10 10:00:00,130.88,131.33,130.78,130.87,13996.0,120.0664,120.4792,119.9747,120.0572,13996.0
2017-08-10 10:10:00,130.98,131.04,130.86,130.94,9900.0,120.1582,120.2132,120.0481,120.1215,9900.0
2017-08-10 10:20:00,130.88,131.21,130.81,130.92,8919.0,120.0664,120.3691,120.0022,120.1031,8919.0
2017-08-10 10:30:00,130.97,131.32,130.95,131.19,7883.0,120.149,120.4701,120.1306,120.3508,7883.0
2017-08-10 10:40:00,131.2,131.26,131.09,131.19,7730.0,120.36,120.415,120.2591,120.3508,7730.0
2017-08-10 10:50:00,131.22,131.32,131.05,131.15,10465.0,120.3783,120.4701,120.2224,120.3141,10465.0
2017-08-10 11:00:00,131.11,131.2,130.97,131.1,10471.0,120.2774,120.36,120.149,120.2682,10471.0
2017-08-10 11:10:00,131.12,131.12,130.75,130.82,11150.0,120.2866,120.2866,119.9472,120.0114,11150.0
2017-08-10 11:20:00,130.82,130.96,130.8,130.91,11113.0,120.0114,120.1398,119.993,120.0939,11113.0
2017-08-10 11:30:00,130.89,130.92,130.79,130.89,8686.0,120.0756,120.1031,119.9839,120.0756,8686.0
2017-08-10 11:40:00,130.82,130.87,130.69,130.72,5685.0,120.0114,120.0572,119.8921,119.9196,5685.0
2017-08-10 11:50:00,130.7,130.86,130.62,130.83,15890.0,119.9013,120.0481,119.8279,120.0205,15890.0
2017-08-10 12:00:00,130.78,130.87,130.58,130.84,14043.0,119.9747,120.0572,119.7912,120.0297,14043.0
2017-08-10 12:10:00,130.83,130.94,130.63,130.7,7913.0,120.0205,120.1215,119.8371,119.9013,7913.0
2017-08-10 12:20:00,130.7,130.79,130.65,130.78,7607.0,119.9013,119.9839,119.8554,119.9747,7607.0
2017-08-10 12:30:00,130.72,130.82,130.66,130.82,9895.0,119.9196,120.0114,119.8646,120.0114,9895.0
2017-08-10 12:40:00,130.76,130.84,130.73,130.8,10986.0,119.9563,120.0297,119.9288,119.993,10986.0
2017-08-10 12:50:00,130.83,130.98,130.83,130.98,9520.0,120.0205,120.1582,120.0205,120.1582,9520.0
2017-08-10 13:00:00,130.98,131.04,130.91,130.92,3303.0,120.1582,120.2132,120.0939,120.1031,3303.0
2017-08-10 13:10:00,130.89,130.96,130.83,130.91,7814.0,120.0756,120.1398,120.0205,120.0939,7814.0
2017-08-10 13:20:00,130.89,131.14,130.89,131.02,5859.0,120.0756,120.3049,120.0756,120.1948,5859.0
2017-08-10 13:30:00,130.98,131.01,130.86,130.88,5722.0,120.1582,120.1857,120.0481,120.0664,5722.0
2017-08-10 13:40:00,130.89,130.92,130.83,130.87,7745.0,120.0756,120.1031,120.0205,120.0572,7745.0
2017-08-10 13:50:00,130.86,130.93,130.82,130.92,5162.0,120.0481,120.1123,120.0114,120.1031,5162.0
2017-08-10 14:00:00,130.9,130.92,130.69,130.76,12879.0,120.0848,120.1031,119.8921,119.9563,12879.0
2017-08-10 14:10:00,130.76,130.85,130.64,130.85,11984.0,119.9563,120.0389,119.8462,120.0389,11984.0
2017-08-10 14:20:00,130.88,130.93,130.79,130.86,10246.0,120.0664,120.1123,119.9839,120.0481,10246.0
2017-08-10 14:30:00,130.87,131.07,130.86,130.92,15511.0,120.0572,120.2407,120.0481,120.1031,15511.0
2017-08-10 14:40:00,130.9,131.04,130.88,130.99,6985.0,120.0848,120.2132,120.0664,120.1673,6985.0
2017-08-10 14:50:00,130.97,131.03,130.89,130.89,6300.0,120.149,120.204,120.0756,120.0756,6300.0
2017-08-10 15:00:00,130.93,130.98,130.72,130.76,10046.0,120.1123,120.1582,119.9196,119.9563,10046.0
2017-08-10 15:10:00,130.73,130.73,130.53,130.55,10372.0,119.9288,119.9288,119.7453,119.7637,10372.0
2017-08-10 15:20:00,130.55,130.55,130.32,130.38,28387.0,119.7637,119.7637,119.5527,119.6077,28387.0
2017-08-10 15:30:00,130.4,130.47,130.31,130.35,19789.0,119.6261,119.6903,119.5435,119.5802,19789.0
2017-08-10 15:40:00,130.35,130.46,130.24,130.27,29792.0,119.5802,119.6811,119.4793,119.5068,29792.0
2017-08-10 15:50:00,130.27,130.37,130.19,130.24,49159.0,119.5068,119.5986,119.4334,119.4793,49159.0
2017-08-11 09:30:00,130.72,130.72,130.11,130.6,29465.0,119.9196,119.9196,119.36,119.8095,29465.0
2017-08-11 09:40:00,130.56,130.58,130.29,130.36,8930.0,119.7729,119.7912,119.5252,119.5894,8930.0
2017-08-11 09:50:00,130.4,130.43,130.28,130.37,6991.0,119.6261,119.6536,119.516,119.5986,6991.0
2017-08-11 10:00:00,130.37,130.48,130.32,130.38,9144.0,119.5986,119.6995,119.5527,119.6077,9144.0
2017-08-11 10:10:00,130.4,130.52,130.36,130.5,6893.0,119.6261,119.7362,119.5894,119.7178,6893.0
2017-08-11 10:20:00,130.46,130.51,130.41,130.5,5023.0,119.6811,119.727,119.6352,119.7178,5023.0
2017-08-11 10:30:00,130.45,130.56,130.42,130.45,7153.0,119.6719,119.7729,119.6444,119.6719,7153.0
2017-08-11 10:40:00,130.44,130.62,130.44,130.6,7845.0,119.6628,119.8279,119.6628,119.8095,7845.0
2017-08-11 10:50:00,130.6,130.66,130.58,130.62,3687.0,119.8095,119.8646,119.7912,119.8279,3687.0
2017-08-11 11:00:00,130.63,130.88,130.6,130.81,9287.0,119.8371,120.0664,119.8095,120.0022,9287.0
2017-08-11 11:10:00,130.81,130.85,130.76,130.82,7687.0,120.0022,120.0389,119.9563,120.0114,7687.0
2017-08-11 11:20:00,130.82,130.82,130.65,130.65,11490.0,120.0114,120.0114,119.8554,119.8554,11490.0
2017-08-11 11:30:00,130.66,130.73,130.61,130.61,5200.0,119.8646,119.9288,119.8187,119.8187,5200.0
2017-08-11 11:40:00,130.61,130.79,130.61,130.74,5543.0,119.8187,119.9839,119.8187,119.938,5543.0
2017-08-11 11:50:00,130.76,130.8,130.62,130.62,8897.0,119.9563,119.993,119.8279,119.8279,8897.0
2017-08-11 12:00:00,130.62,130.62,130.53,130.56,5085.0,119.8279,119.8279,119.7453,119.7729,5085.0
2017-08-11 12:10:00,130.58,130.61,130.53,130.53,2428.0,119.7912,119.8187,119.7453,119.7453,2428.0
2017-08-11 12:20:00,130.55,130.56,130.36,130.4,11290.0,119.7637,119.7729,119.5894,119.6261,11290.0
2017-08-11 12:30:00,130.37,130.37,130.25,130.29,7250.0,119.5986,119.5986,119.4885,119.5252,7250.0
2017-08-11 12:40:00,130.29,130.41,130.29,130.35,4719.0,119.5252,119.6352,119.5252,119.5802,4719.0
2017-08-11 12:50:00,130.34,130.36,130.3,130.32,4990.0,119.571,119.5894,119.5343,119.5527,4990.0
2017-08-11 13:00:00,130.31,130.35,130.25,130.33,6880.0,119.5435,119.5802,119.4885,119.5619,6880.0
2017-08-11 13:10:00,130.33,130.33,130.23,130.24,6778.0,119.5619,119.5619,119.4701,119.4793,6778.0
2017-08-11 13:20:00,130.24,130.25,130.14,130.14,6769.0,119.4793,119.4885,119.3876,119.3876,6769.0
2017-08-11 13:30:00,130.16,130.22,130.13,130.15,8244.0,119.4059,119.4609,119.3784,119.3967,8244.0
2017-08-11 13:40:00,130.13,130.17,130.08,130.09,9694.0,119.3784,119.4151,119.3325,119.3417,9694.0
2017-08-11 13:50:00,130.09,130.23,130.09,130.12,6730.0,119.3417,119.4701,119.3417,119.3692,6730.0
2017-08-11 14:00:00,130.12,130.12,130.04,130.04,7895.0,119.3692,119.3692,119.2958,119.2958,7895.0
2017-08-11 14:10:00,130.03,130.13,130.03,130.13,5743.0,119.2866,119.3784,119.2866,119.3784,5743.0
2017-08-11 14:20:00,130.11,130.13,130.05,130.07,5929.0,119.36,119.3784,119.305,119.3233,5929.0
2017-08-11 14:30:00,130.05,130.07,129.85,129.91,14020.0,119.305,119.3233,119.1215,119.1766,14020.0
2017-08-11 14:40:00,129.92,129.99,129.9,129.96,7659.0,119.1857,119.2499,119.1674,119.2224,7659.0
2017-08-11 14:50:00,129.96,129.97,129.74,129.8,11487.0,119.2224,119.2316,119.0206,119.0756,11487.0
2017-08-11 15:00:00,129.84,130.04,129.84,129.99,12528.0,119.1123,119.2958,119.1123,119.2499,12528.0
2017-08-11 15:10:00,129.99,130.03,129.92,129.97,17960.0,119.2499,119.2866,119.1857,119.2316,17960.0
2017-08-11 15:20:00,130.0,130.03,129.89,129.93,15713.0,119.2591,119.2866,119.1582,119.1949,15713.0
2017-08-11 15:30:00,129.92,129.94,129.83,129.93,19669.0,119.1857,119.2041,119.1032,119.1949,19669.0
2017-08-11 15:40:00,129.94,130.07,129.93,130.06,30350.0,119.2041,119.3233,119.1949,119.3142,30350.0
2017-08-11 15:50:00,130.06,130.07,129.74,129.81,58413.0,119.3142,119.3233,119.0206,119.0848,58413.0
2017-08-14 09:30:00,130.43,130.67,130.0,130.63,18839.0,119.6536,119.8738,119.2591,119.8371,18839.0
2017-08-14 09:40:00,130.65,130.89,130.49,130.8,7200.0,119.8554,120.0756,119.7086,119.993,7200.0
2017-08-14 09:50:00,130.81,130.92,130.7,130.79,9500.0,120.0022,120.1031,119.9013,119.9839,9500.0
2017-08-14 10:00:00,130.78,131.08,130.78,130.99,9132.0,119.9747,120.2499,119.9747,120.1673,9132.0
2017-08-14 10:10:00,130.88,130.97,130.8,130.88,7193.0,120.0664,120.149,119.993,120.0664,7193.0
2017-08-14 10:20:00,130.92,130.93,130.82,130.84,8552.0,120.1031,120.1123,120.0114,120.0297,8552.0
2017-08-14 10:30:00,130.87,130.91,130.8,130.86,10353.0,120.0572,120.0939,119.993,120.0481,10353.0
2017-08-14 10:40:00,130.85,130.95,130.78,130.94,2974.0,120.0389,120.1306,119.9747,120.1215,2974.0
2017-08-14 10:50:00,130.91,131.11,130.91,131.08,3272.0,120.0939,120.2774,120.0939,120.2499,3272.0
2017-08-14 11:00:00,131.11,131.29,131.11,131.21,9168.0,120.2774,120.4425,120.2774,120.3691,9168.0
2017-08-14 11:10:00,131.2,131.2,131.03,131.1,4700.0,120.36,120.36,120.204,120.2682,4700.0
2017-08-14 11:20:00,131.1,131.27,131.1,131.27,7824.0,120.2682,120.4242,120.2682,120.4242,7824.0
2017-08-14 11:30:00,131.28,131.28,131.16,131.19,11203.0,120.4334,120.4334,120.3233,120.3508,11203.0
2017-08-14 11:40:00,131.2,131.34,131.2,131.34,4119.0,120.36,120.4884,120.36,120.4884,4119.0
2017-08-14 11:50:00,131.36,131.43,131.32,131.34,5300.0,120.5068,120.571,120.4701,120.4884,5300.0
2017-08-14 12:00:00,131.36,131.39,131.33,131.33,5264.0,120.5068,120.5343,120.4792,120.4792,5264.0
2017-08-14 12:10:00,131.29,131.3,131.23,131.23,3000.0,120.4425,120.4517,120.3875,120.3875,3000.0
2017-08-14 12:20:00,131.23,131.34,131.2,131.29,2466.0,120.3875,120.4884,120.36,120.4425,2466.0
2017-08-14 12:30:00,131.3,131.33,131.25,131.25,4346.0,120.4517,120.4792,120.4058,120.4058,4346.0
2017-08-14 12:40:00,131.24,131.32,131.24,131.32,3596.0,120.3967,120.4701,120.3967,120.4701,3596.0
2017-08-14 12:50:00,131.29,131.35,131.22,131.22,2150.0,120.4425,120.4976,120.3783,120.3783,2150.0
2017-08-14 13:00:00,131.22,131.26,131.17,131.19,2525.0,120.3783,120.415,120.3325,120.3508,2525.0
2017-08-14 13:10:00,131.2,131.3,131.15,131.2,4996.0,120.36,120.4517,120.3141,120.36,4996.0
2017-08-14 13:20:00,131.23,131.25,131.17,131.21,3175.0,120.3875,120.4058,120.3325,120.3691,3175.0
2017-08-14 13:30:00,131.21,131.27,131.2,131.27,2100.0,120.3691,120.4242,120.36,120.4242,2100.0
2017-08-14 13:40:00,131.25,131.25,131.17,131.18,4912.0,120.4058,120.4058,120.3325,120.3416,4912.0
2017-08-14 13:50:00,131.19,131.24,131.18,131.23,3200.0,120.3508,120.3967,120.3416,120.3875,3200.0
2017-08-14 14:00:00,131.22,131.25,131.05,131.1,8952.0,120.3783,120.4058,120.2224,120.2682,8952.0
2017-08-14 14:10:00,131.09,131.17,131.09,131.12,6652.0,120.2591,120.3325,120.2591,120.2866,6652.0
2017-08-14 14:20:00,131.13,131.17,131.07,131.13,5868.0,120.2958,120.3325,120.2407,120.2958,5868.0
2017-08-14 14:30:00,131.12,131.18,131.09,131.18,5489.0,120.2866,120.3416,120.2591,120.3416,5489.0
2017-08-14 14:40:00,131.18,131.28,131.15,131.17,8922.0,120.3416,120.4334,120.3141,120.3325,8922.0
2017-08-14 14:50:00,131.11,131.15,131.03,131.15,4913.0,120.2774,120.3141,120.204,120.3141,4913.0
2017-08-14 15:00:00,131.15,131.17,131.08,131.14,8126.0,120.3141,120.3325,120.2499,120.3049,8126.0
2017-08-14 15:10:00,131.13,131.13,130.99,131.09,9840.0,120.2958,120.2958,120.1673,120.2591,9840.0
2017-08-14 15:20:00,131.1,131.34,131.1,131.34,20997.0,120.2682,120.4884,120.2682,120.4884,20997.0
2017-08-14 15:30:00,131.32,131.41,131.27,131.4,24723.0,120.4701,120.5526,120.4242,120.5435,24723.0
2017-08-14 15:40:00,131.39,131.4,131.32,131.36,27229.0,120.5343,120.5435,120.4701,120.5068,27229.0
2017-08-14 15:50:00,131.36,131.46,131.31,131.46,83557.0,120.5068,120.5985,120.4609,120.5985,83557.0
2017-08-15 09:30:00,131.16,131.88,131.12,131.45,20973.0,120.3233,120.9838,120.2866,120.5893,20973.0
2017-08-15 09:40:00,131.47,131.51,131.19,131.27,8103.0,120.6077,120.6444,120.3508,120.4242,8103.0
2017-08-15 09:50:00,131.32,131.62,131.32,131.55,6156.0,120.4701,120.7453,120.4701,120.6811,6156.0
2017-08-15 10:00:00,131.64,131.75,131.46,131.47,8842.0,120.7636,120.8645,120.5985,120.6077,8842.0
2017-08-15 10:10:00,131.46,131.58,131.35,131.58,12521.0,120.5985,120.7086,120.4976,120.7086,12521.0
2017-08-15 10:20:00,131.55,131.65,131.46,131.59,9950.0,120.6811,120.7728,120.5985,120.7178,9950.0
2017-08-15 10:30:00,131.56,131.56,131.4,131.5,12928.0,120.6902,120.6902,120.5435,120.6352,12928.0
2017-08-15 10:40:00,131.56,131.56,131.33,131.37,8519.0,120.6902,120.6902,120.4792,120.5159,8519.0
2017-08-15 10:50:00,131.37,131.39,131.29,131.33,6125.0,120.5159,120.5343,120.4425,120.4792,6125.0
2017-08-15 11:00:00,131.34,131.34,131.24,131.31,13777.0,120.4884,120.4884,120.3967,120.4609,13777.0
2017-08-15 11:10:00,131.31,131.36,131.25,131.31,10093.0,120.4609,120.5068,120.4058,120.4609,10093.0
2017-08-15 11:20:00,131.32,131.39,131.31,131.37,6300.0,120.4701,120.5343,120.4609,120.5159,6300.0
2017-08-15 11:30:00,131.34,131.37,131.24,131.34,8783.0,120.4884,120.5159,120.3967,120.4884,8783.0
2017-08-15 11:40:00,131.37,131.4,131.27,131.28,8682.0,120.5159,120.5435,120.4242,120.4334,8682.0
2017-08-15 11:50:00,131.29,131.34,131.27,131.27,5561.0,120.4425,120.4884,120.4242,120.4242,5561.0
2017-08-15 12:00:00,131.25,131.36,131.25,131.36,4904.0,120.4058,120.5068,120.4058,120.5068,4904.0
2017-08-15 12:10:00,131.38,131.38,131.29,131.33,4710.0,120.5251,120.5251,120.4425,120.4792,4710.0
2017-08-15 12:20:00,131.34,131.35,131.31,131.32,4788.0,120.4884,120.4976,120.4609,120.4701,4788.0
2017-08-15 12:30:00,131.32,131.35,131.28,131.32,5619.0,120.4701,120.4976,120.4334,120.4701,5619.0
2017-08-15 12:40:00,131.3,131.35,131.29,131.34,4202.0,120.4517,120.4976,120.4425,120.4884,4202.0
2017-08-15 12:50:00,131.34,131.38,131.31,131.38,5545.0,120.4884,120.5251,120.4609,120.5251,5545.0
2017-08-15 13:00:00,131.36,131.39,131.08,131.14,9151.0,120.5068,120.5343,120.2499,120.3049,9151.0
2017-08-15 13:10:00,131.16,131.28,131.16,131.27,5555.0,120.3233,120.4334,120.3233,120.4242,5555.0
2017-08-15 13:20:00,131.27,131.31,131.19,131.26,12001.0,120.4242,120.4609,120.3508,120.415,12001.0
2017-08-15 13:30:00,131.24,131.31,131.16,131.17,6853.0,120.3967,120.4609,120.3233,120.3325,6853.0
2017-08-15 13:40:00,131.16,131.18,130.97,131.11,10274.0,120.3233,120.3416,120.149,120.2774,10274.0
2017-08-15 13:50:00,131.09,131.15,131.04,131.12,5204.0,120.2591,120.3141,120.2132,120.2866,5204.0
2017-08-15 14:00:00,131.14,131.24,131.09,131.18,11297.0,120.3049,120.3967,120.2591,120.3416,11297.0
2017-08-15 14:10:00,131.16,131.18,131.1,131.1,8584.0,120.3233,120.3416,120.2682,120.2682,8584.0
2017-08-15 14:20:00,131.1,131.2,131.1,131.16,11353.0,120.2682,120.36,120.2682,120.3233,11353.0
2017-08-15 14:30:00,131.16,131.24,131.13,131.17,9069.0,120.3233,120.3967,120.2958,120.3325,9069.0
2017-08-15 14:40:00,131.19,131.19,131.07,131.11,5737.0,120.3508,120.3508,120.2407,120.2774,5737.0
2017-08-15 14:50:00,131.13,131.17,131.07,131.15,12376.0,120.2958,120.3325,120.2407,120.3141,12376.0
2017-08-15 15:00:00,131.13,131.23,131.1,131.18,12165.0,120.2958,120.3875,120.2682,120.3416,12165.0
2017-08-15 15:10:00,131.16,131.31,131.15,131.28,17789.0,120.3233,120.4609,120.3141,120.4334,17789.0
2017-08-15 15:20:00,131.28,131.49,131.28,131.49,22293.0,120.4334,120.626,120.4334,120.626,22293.0
2017-08-15 15:30:00,131.49,131.5,131.39,131.41,35066.0,120.626,120.6352,120.5343,120.5526,35066.0
2017-08-15 15:40:00,131.42,131.48,131.34,131.46,31938.0,120.5618,120.6168,120.4884,120.5985,31938.0
2017-08-15 15:50:00,131.45,131.45,131.16,131.18,69505.0,120.5893,120.5893,120.3233,120.3416,69505.0
2017-08-16 09:30:00,131.43,131.65,131.43,131.6,13314.0,120.571,120.7728,120.571,120.7269,13314.0
2017-08-16 09:40:00,131.55,131.78,131.51,131.71,22472.0,120.6811,120.8921,120.6444,120.8278,22472.0
2017-08-16 09:50:00,131.67,131.93,131.55,131.93,11053.0,120.7911,121.0297,120.6811,121.0297,11053.0
2017-08-16 10:00:00,131.89,131.94,131.76,131.86,9897.0,120.993,121.0388,120.8737,120.9654,9897.0
2017-08-16 10:10:00,131.84,131.94,131.78,131.91,10198.0,120.9471,121.0388,120.8921,121.0113,10198.0
2017-08-16 10:20:00,131.95,131.96,131.88,131.9,5634.0,121.048,121.0572,120.9838,121.0021,5634.0
2017-08-16 10:30:00,131.91,132.14,131.91,132.0,18945.0,121.0113,121.2223,121.0113,121.0939,18945.0
2017-08-16 10:40:00,132.0,132.06,131.98,131.99,16397.0,121.0939,121.1489,121.0755,121.0847,16397.0
2017-08-16 10:50:00,131.98,132.11,131.93,132.09,9790.0,121.0755,121.1948,121.0297,121.1764,9790.0
2017-08-16 11:00:00,132.08,132.22,132.0,132.14,24390.0,121.1673,121.2957,121.0939,121.2223,24390.0
2017-08-16 11:10:00,132.14,132.19,132.1,132.19,5038.0,121.2223,121.2682,121.1856,121.2682,5038.0
2017-08-16 11:20:00,132.19,132.29,132.13,132.28,13302.0,121.2682,121.3599,121.2131,121.3507,13302.0
2017-08-16 11:30:00,132.29,132.48,132.26,132.48,10043.0,121.3599,121.5342,121.3324,121.5342,10043.0
2017-08-16 11:40:00,132.48,132.51,132.4,132.45,16295.0,121.5342,121.5617,121.4608,121.5067,16295.0
2017-08-16 11:50:00,132.44,132.45,132.22,132.25,4669.0,121.4975,121.5067,121.2957,121.3232,4669.0
2017-08-16 12:00:00,132.28,132.55,132.18,132.55,16478.0,121.3507,121.5984,121.259,121.5984,16478.0
2017-08-16 12:10:00,132.55,132.59,132.42,132.47,9041.0,121.5984,121.6351,121.4792,121.525,9041.0
2017-08-16 12:20:00,132.45,132.45,132.31,132.32,3327.0,121.5067,121.5067,121.3783,121.3874,3327.0
2017-08-16 12:30:00,132.3,132.48,132.25,132.47,3800.0,121.3691,121.5342,121.3232,121.525,3800.0
2017-08-16 12:40:00,132.44,132.46,132.34,132.34,3444.0,121.4975,121.5159,121.4058,121.4058,3444.0
2017-08-16 12:50:00,132.38,132.43,132.31,132.43,3410.0,121.4425,121.4884,121.3783,121.4884,3410.0
2017-08-16 13:00:00,132.49,132.49,132.35,132.35,1859.0,121.5434,121.5434,121.415,121.415,1859.0
2017-08-16 13:10:00,132.39,132.47,132.24,132.47,8606.0,121.4517,121.525,121.314,121.525,8606.0
2017-08-16 13:20:00,132.46,132.53,132.33,132.39,4362.0,121.5159,121.5801,121.3966,121.4517,4362.0
2017-08-16 13:30:00,132.42,132.5,132.35,132.5,4076.0,121.4792,121.5526,121.415,121.5526,4076.0
2017-08-16 13:40:00,132.5,132.54,132.46,132.5,3100.0,121.5526,121.5893,121.5159,121.5526,3100.0
2017-08-16 13:50:00,132.45,132.66,132.43,132.65,8108.0,121.5067,121.6993,121.4884,121.6902,8108.0
2017-08-16 14:00:00,132.59,132.71,132.53,132.68,9137.0,121.6351,121.7452,121.5801,121.7177,9137.0
2017-08-16 14:10:00,132.67,132.73,132.59,132.59,11624.0,121.7085,121.7636,121.6351,121.6351,11624.0
2017-08-16 14:20:00,132.59,132.66,132.48,132.54,6616.0,121.6351,121.6993,121.5342,121.5893,6616.0
2017-08-16 14:30:00,132.48,132.55,132.41,132.44,6365.0,121.5342,121.5984,121.47,121.4975,6365.0
2017-08-16 14:40:00,132.4,132.46,132.4,132.44,3401.0,121.4608,121.5159,121.4608,121.4975,3401.0
2017-08-16 14:50:00,132.44,132.56,132.35,132.53,4896.0,121.4975,121.6076,121.415,121.5801,4896.0
2017-08-16 15:00:00,132.51,132.52,132.43,132.47,5370.0,121.5617,121.5709,121.4884,121.525,5370.0
2017-08-16 15:10:00,132.46,132.49,132.41,132.41,5902.0,121.5159,121.5434,121.47,121.47,5902.0
2017-08-16 15:20:00,132.41,132.46,132.32,132.44,12313.0,121.47,121.5159,121.3874,121.4975,12313.0
2017-08-16 15:30:00,132.44,132.5,132.26,132.28,13887.0,121.4975,121.5526,121.3324,121.3507,13887.0
2017-08-16 15:40:00,132.28,132.32,132.19,132.2,19894.0,121.3507,121.3874,121.2682,121.2774,19894.0
2017-08-16 15:50:00,132.21,132.4,132.18,132.4,55936.0,121.2865,121.4608,121.259,121.4608,55936.0
2017-08-17 09:30:00,131.51,132.15,131.51,132.06,24734.0,120.6444,121.2315,120.6444,121.1489,24734.0
2017-08-17 09:40:00,132.06,132.16,131.96,132.04,5877.0,121.1489,121.2407,121.0572,121.1306,5877.0
2017-08-17 09:50:00,132.0,132.07,131.66,131.74,8016.0,121.0939,121.1581,120.782,120.8554,8016.0
2017-08-17 10:00:00,131.71,131.86,131.58,131.78,8452.0,120.8278,120.9654,120.7086,120.8921,8452.0
2017-08-17 10:10:00,131.87,131.87,131.66,131.66,8179.0,120.9746,120.9746,120.782,120.782,8179.0
2017-08-17 10:20:00,131.66,131.76,131.53,131.67,5431.0,120.782,120.8737,120.6627,120.7911,5431.0
2017-08-17 10:30:00,131.63,131.91,131.63,131.82,3956.0,120.7544,121.0113,120.7544,120.9287,3956.0
2017-08-17 10:40:00,131.81,131.86,131.56,131.61,5821.0,120.9196,120.9654,120.6902,120.7361,5821.0
2017-08-17 10:50:00,131.56,131.88,131.55,131.66,7750.0,120.6902,120.9838,120.6811,120.782,7750.0
2017-08-17 11:00:00,131.71,131.9,131.69,131.82,5288.0,120.8278,121.0021,120.8095,120.9287,5288.0
2017-08-17 11:10:00,131.83,131.83,131.67,131.72,6821.0,120.9379,120.9379,120.7911,120.837,6821.0
2017-08-17 11:20:00,131.68,131.74,131.56,131.58,9162.0,120.8003,120.8554,120.6902,120.7086,9162.0
2017-08-17 11:30:00,131.58,131.65,131.49,131.5,11947.0,120.7086,120.7728,120.626,120.6352,11947.0
2017-08-17 11:40:00,131.5,131.58,131.47,131.54,7300.0,120.6352,120.7086,120.6077,120.6719,7300.0
2017-08-17 11:50:00,131.5,131.65,131.5,131.6,6954.0,120.6352,120.7728,120.6352,120.7269,6954.0
2017-08-17 12:00:00,131.6,131.6,131.42,131.48,10301.0,120.7269,120.7269,120.5618,120.6168,10301.0
2017-08-17 12:10:00,131.41,131.5,131.29,131.48,5693.0,120.5526,120.6352,120.4425,120.6168,5693.0
2017-08-17 12:20:00,131.45,131.51,131.37,131.42,6253.0,120.5893,120.6444,120.5159,120.5618,6253.0
2017-08-17 12:30:00,131.38,131.47,131.35,131.43,5183.0,120.5251,120.6077,120.4976,120.571,5183.0
2017-08-17 12:40:00,131.46,131.46,131.34,131.38,4261.0,120.5985,120.5985,120.4884,120.5251,4261.0
2017-08-17 12:50:00,131.39,131.39,131.11,131.13,9283.0,120.5343,120.5343,120.2774,120.2958,9283.0
2017-08-17 13:00:00,131.17,131.3,131.04,131.21,6901.0,120.3325,120.4517,120.2132,120.3691,6901.0
2017-08-17 13:10:00,131.19,131.19,131.11,131.13,6924.0,120.3508,120.3508,120.2774,120.2958,6924.0
2017-08-17 13:20:00,131.14,131.14,131.07,131.09,2645.0,120.3049,120.3049,120.2407,120.2591,2645.0
2017-08-17 13:30:00,131.09,131.16,131.05,131.06,6364.0,120.2591,120.3233,120.2224,120.2315,6364.0
2017-08-17 13:40:00,131.1,131.11,131.0,131.0,2750.0,120.2682,120.2774,120.1765,120.1765,2750.0
2017-08-17 13:50:00,130.96,131.04,130.9,131.04,7750.0,120.1398,120.2132,120.0848,120.2132,7750.0
2017-08-17 14:00:00,131.04,131.11,130.96,130.96,5427.0,120.2132,120.2774,120.1398,120.1398,5427.0
2017-08-17 14:10:00,130.99,131.02,130.91,130.94,14006.0,120.1673,120.1948,120.0939,120.1215,14006.0
2017-08-17 14:20:00,130.96,131.09,130.94,131.09,8523.0,120.1398,120.2591,120.1215,120.2591,8523.0
2017-08-17 14:30:00,131.1,131.11,130.99,130.99,4525.0,120.2682,120.2774,120.1673,120.1673,4525.0
2017-08-17 14:40:00,130.98,131.0,130.92,130.99,19849.0,120.1582,120.1765,120.1031,120.1673,19849.0
2017-08-17 14:50:00,130.97,131.12,130.9,131.09,12211.0,120.149,120.2866,120.0848,120.2591,12211.0
2017-08-17 15:00:00,131.08,131.15,130.98,131.04,13266.0,120.2499,120.3141,120.1582,120.2132,13266.0
2017-08-17 15:10:00,131.02,131.02,130.79,130.8,10756.0,120.1948,120.1948,119.9839,119.993,10756.0
2017-08-17 15:20:00,130.81,130.84,130.66,130.66,27138.0,120.0022,120.0297,119.8646,119.8646,27138.0
2017-08-17 15:30:00,130.67,130.71,130.49,130.51,24267.0,119.8738,119.9105,119.7086,119.727,24267.0
2017-08-17 15:40:00,130.48,130.56,130.25,130.34,31049.0,119.6995,119.7729,119.4885,119.571,31049.0
2017-08-17 15:50:00,130.33,130.37,130.22,130.26,72651.0,119.5619,119.5986,119.4609,119.4976,72651.0
2017-08-18 09:30:00,130.35,130.48,129.8,129.8,78779.0,119.5802,119.6995,119.0756,119.0756,78779.0
2017-08-18 09:40:00,129.73,130.14,129.73,130.02,5819.0,119.0114,119.3876,119.0114,119.2775,5819.0
2017-08-18 09:50:00,130.05,130.08,129.98,130.0,6420.0,119.305,119.3325,119.2408,119.2591,6420.0
2017-08-18 10:00:00,130.04,130.34,129.97,130.34,5465.0,119.2958,119.571,119.2316,119.571,5465.0
2017-08-18 10:10:00,130.31,130.35,130.07,130.09,10956.0,119.5435,119.5802,119.3233,119.3417,10956.0
2017-08-18 10:20:00,130.13,130.23,130.11,130.15,4362.0,119.3784,119.4701,119.36,119.3967,4362.0
2017-08-18 10:30:00,130.14,130.28,130.08,130.27,5652.0,119.3876,119.516,119.3325,119.5068,5652.0
2017-08-18 10:40:00,130.25,130.26,130.16,130.23,10761.0,119.4885,119.4976,119.4059,119.4701,10761.0
2017-08-18 10:50:00,130.26,130.28,130.18,130.22,5250.0,119.4976,119.516,119.4243,119.4609,5250.0
2017-08-18 11:00:00,130.23,130.34,130.15,130.34,12701.0,119.4701,119.571,119.3967,119.571,12701.0
2017-08-18 11:10:00,130.31,130.51,130.27,130.48,9850.0,119.5435,119.727,119.5068,119.6995,9850.0
2017-08-18 11:20:00,130.54,130.56,130.4,130.52,7163.0,119.7545,119.7729,119.6261,119.7362,7163.0
2017-08-18 11:30:00,130.46,130.5,130.4,130.46,2650.0,119.6811,119.7178,119.6261,119.6811,2650.0
2017-08-18 11:40:00,130.53,130.53,130.34,130.43,7018.0,119.7453,119.7453,119.571,119.6536,7018.0
2017-08-18 11:50:00,130.41,130.51,130.37,130.47,4250.0,119.6352,119.727,119.5986,119.6903,4250.0
2017-08-18 12:00:00,130.49,130.5,130.31,130.31,4840.0,119.7086,119.7178,119.5435,119.5435,4840.0
2017-08-18 12:10:00,130.37,130.42,130.31,130.35,4162.0,119.5986,119.6444,119.5435,119.5802,4162.0
2017-08-18 12:20:00,130.35,130.39,130.26,130.39,4515.0,119.5802,119.6169,119.4976,119.6169,4515.0
2017-08-18 12:30:00,130.41,130.45,130.38,130.43,2426.0,119.6352,119.6719,119.6077,119.6536,2426.0
2017-08-18 12:40:00,130.46,130.65,130.44,130.6,5265.0,119.6811,119.8554,119.6628,119.8095,5265.0
2017-08-18 12:50:00,130.55,130.63,130.51,130.51,3674.0,119.7637,119.8371,119.727,119.727,3674.0
2017-08-18 13:00:00,130.48,130.6,130.41,130.46,4762.0,119.6995,119.8095,119.6352,119.6811,4762.0
2017-08-18 13:10:00,130.52,130.62,130.5,130.57,4401.0,119.7362,119.8279,119.7178,119.782,4401.0
2017-08-18 13:20:00,130.53,130.54,130.43,130.43,4208.0,119.7453,119.7545,119.6536,119.6536,4208.0
2017-08-18 13:30:00,130.41,130.46,130.2,130.26,11166.0,119.6352,119.6811,119.4426,119.4976,11166.0
2017-08-18 13:40:00,130.26,130.3,130.22,130.23,3091.0,119.4976,119.5343,119.4609,119.4701,3091.0
2017-08-18 13:50:00,130.23,130.35,130.16,130.16,8308.0,119.4701,119.5802,119.4059,119.4059,8308.0
2017-08-18 14:00:00,130.15,130.32,130.14,130.31,17704.0,119.3967,119.5527,119.3876,119.5435,17704.0
2017-08-18 14:10:00,130.29,130.3,130.21,130.21,6375.0,119.5252,119.5343,119.4518,119.4518,6375.0
2017-08-18 14:20:00,130.21,130.22,130.1,130.22,10386.0,119.4518,119.4609,119.3509,119.4609,10386.0
2017-08-18 14:30:00,130.23,130.3,130.22,130.28,4394.0,119.4701,119.5343,119.4609,119.516,4394.0
2017-08-18 14:40:00,130.27,130.38,130.26,130.35,7715.0,119.5068,119.6077,119.4976,119.5802,7715.0
2017-08-18 14:50:00,130.33,130.4,130.28,130.37,5814.0,119.5619,119.6261,119.516,119.5986,5814.0
2017-08-18 15:00:00,130.39,130.45,130.37,130.41,5106.0,119.6169,119.6719,119.5986,119.6352,5106.0
2017-08-18 15:10:00,130.42,130.43,130.19,130.23,12580.0,119.6444,119.6536,119.4334,119.4701,12580.0
2017-08-18 15:20:00,130.22,130.4,130.22,130.33,12199.0,119.4609,119.6261,119.4609,119.5619,12199.0
2017-08-18 15:30:00,130.34,130.4,130.28,130.33,18209.0,119.571,119.6261,119.516,119.5619,18209.0
2017-08-18 15:40:00,130.33,130.44,130.26,130.28,21585.0,119.5619,119.6628,119.4976,119.516,21585.0
2017-08-18 15:50:00,130.27,130.35,130.09,130.1,56413.0,119.5068,119.5802,119.3417,119.3509,56413.0
2017-08-21 09:30:00,130.16,130.47,129.76,130.21,10448.0,119.4059,119.6903,119.039,119.4518,10448.0
2017-08-21 09:40:00,130.23,130.43,129.95,129.96,4135.0,119.4701,119.6536,119.2133,119.2224,4135.0
2017-08-21 09:50:00,129.92,130.13,129.92,129.99,5312.0,119.1857,119.3784,119.1857,119.2499,5312.0
2017-08-21 10:00:00,129.96,130.0,129.63,130.0,11862.0,119.2224,119.2591,118.9197,119.2591,11862.0
2017-08-21 10:10:00,130.03,130.17,129.95,130.06,5722.0,119.2866,119.4151,119.2133,119.3142,5722.0
2017-08-21 10:20:00,130.0,130.07,129.91,130.04,2920.0,119.2591,119.3233,119.1766,119.2958,2920.0
2017-08-21 10:30:00,130.06,130.31,130.06,130.22,9370.0,119.3142,119.5435,119.3142,119.4609,9370.0
2017-08-21 10:40:00,130.21,130.32,130.21,130.27,3201.0,119.4518,119.5527,119.4518,119.5068,3201.0
2017-08-21 10:50:00,130.31,130.42,130.27,130.35,3989.0,119.5435,119.6444,119.5068,119.5802,3989.0
2017-08-21 11:00:00,130.41,130.41,130.33,130.35,5484.0,119.6352,119.6352,119.5619,119.5802,5484.0
2017-08-21 11:10:00,130.36,130.54,130.36,130.41,2318.0,119.5894,119.7545,119.5894,119.6352,2318.0
2017-08-21 11:20:00,130.42,130.53,130.42,130.42,3046.0,119.6444,119.7453,119.6444,119.6444,3046.0
2017-08-21 11:30:00,130.36,130.46,130.34,130.41,1700.0,119.5894,119.6811,119.571,119.6352,1700.0
2017-08-21 11:40:00,130.43,130.44,130.33,130.33,3745.0,119.6536,119.6628,119.5619,119.5619,3745.0
2017-08-21 11:50:00,130.34,130.37,130.28,130.34,2803.0,119.571,119.5986,119.516,119.571,2803.0
2017-08-21 12:00:00,130.38,130.54,130.38,130.48,6220.0,119.6077,119.7545,119.6077,119.6995,6220.0
2017-08-21 12:10:00,130.53,130.53,130.4,130.47,3207.0,119.7453,119.7453,119.6261,119.6903,3207.0
2017-08-21 12:20:00,130.46,130.64,130.44,130.64,2850.0,119.6811,119.8462,119.6628,119.8462,2850.0
2017-08-21 12:30:00,130.66,130.68,130.55,130.58,3827.0,119.8646,119.8829,119.7637,119.7912,3827.0
2017-08-21 12:40:00,130.61,130.63,130.53,130.53,6711.0,119.8187,119.8371,119.7453,119.7453,6711.0
2017-08-21 12:50:00,130.51,130.62,130.51,130.56,2627.0,119.727,119.8279,119.727,119.7729,2627.0
2017-08-21 13:00:00,130.57,130.64,130.56,130.56,1900.0,119.782,119.8462,119.7729,119.7729,1900.0
2017-08-21 13:10:00,130.56,130.65,130.56,130.6,2695.0,119.7729,119.8554,119.7729,119.8095,2695.0
2017-08-21 13:20:00,130.61,130.64,130.56,130.64,5421.0,119.8187,119.8462,119.7729,119.8462,5421.0
2017-08-21 13:30:00,130.68,130.68,130.6,130.61,2794.0,119.8829,119.8829,119.8095,119.8187,2794.0
2017-08-21 13:40:00,130.64,130.73,130.6,130.72,5107.0,119.8462,119.9288,119.8095,119.9196,5107.0
2017-08-21 13:50:00,130.74,130.74,130.59,130.59,2870.0,119.938,119.938,119.8004,119.8004,2870.0
2017-08-21 14:00:00,130.64,130.68,130.61,130.61,5224.0,119.8462,119.8829,119.8187,119.8187,5224.0
2017-08-21 14:10:00,130.61,130.68,130.51,130.55,7161.0,119.8187,119.8829,119.727,119.7637,7161.0
2017-08-21 14:20:00,130.55,130.6,130.44,130.44,7528.0,119.7637,119.8095,119.6628,119.6628,7528.0
2017-08-21 14:30:00,130.5,130.53,130.45,130.45,4959.0,119.7178,119.7453,119.6719,119.6719,4959.0
2017-08-21 14:40:00,130.42,130.52,130.41,130.5,8581.0,119.6444,119.7362,119.6352,119.7178,8581.0
2017-08-21 14:50:00,130.47,130.7,130.46,130.59,10605.0,119.6903,119.9013,119.6811,119.8004,10605.0
2017-08-21 15:00:00,130.57,130.68,130.49,130.53,14237.0,119.782,119.8829,119.7086,119.7453,14237.0
2017-08-21 15:10:00,130.51,130.56,130.45,130.52,3920.0,119.727,119.7729,119.6719,119.7362,3920.0
2017-08-21 15:20:00,130.52,130.68,130.52,130.6,8987.0,119.7362,119.8829,119.7362,119.8095,8987.0
2017-08-21 15:30:00,130.63,130.72,130.6,130.66,13353.0,119.8371,119.9196,119.8095,119.8646,13353.0
2017-08-21 15:40:00,130.66,130.68,130.52,130.55,18213.0,119.8646,119.8829,119.7362,119.7637,18213.0
2017-08-21 15:50:00,130.53,130.6,130.39,130.41,63056.0,119.7453,119.8095,119.6169,119.6352,63056.0
2017-08-22 09:30:00,130.63,131.27,130.41,131.15,13866.0,119.8371,120.4242,119.6352,120.3141,13866.0
2017-08-22 09:40:00,131.23,131.27,131.0,131.14,19064.0,120.3875,120.4242,120.1765,120.3049,19064.0
2017-08-22 09:50:00,131.15,131.21,130.91,131.11,13211.0,120.3141,120.3691,120.0939,120.2774,13211.0
2017-08-22 10:00:00,131.19,131.28,131.11,131.19,8809.0,120.3508,120.4334,120.2774,120.3508,8809.0
2017-08-22 10:10:00,131.21,131.38,131.17,131.38,5256.0,120.3691,120.5251,120.3325,120.5251,5256.0
2017-08-22 10:20:00,131.37,131.37,131.24,131.3,3997.0,120.5159,120.5159,120.3967,120.4517,3997.0
2017-08-22 10:30:00,131.41,131.51,131.22,131.28,4860.0,120.5526,120.6444,120.3783,120.4334,4860.0
2017-08-22 10:40:00,131.32,131.32,131.15,131.15,5144.0,120.4701,120.4701,120.3141,120.3141,5144.0
2017-08-22 10:50:00,131.18,131.3,131.16,131.2,4907.0,120.3416,120.4517,120.3233,120.36,4907.0
2017-08-22 11:00:00,131.16,131.24,131.1,131.11,4173.0,120.3233,120.3967,120.2682,120.2774,4173.0
2017-08-22 11:10:00,131.12,131.14,131.09,131.11,2702.0,120.2866,120.3049,120.2591,120.2774,2702.0
2017-08-22 11:20:00,131.13,131.17,131.04,131.17,3692.0,120.2958,120.3325,120.2132,120.3325,3692.0
2017-08-22 11:30:00,131.19,131.44,131.12,131.39,4930.0,120.3508,120.5801,120.2866,120.5343,4930.0
2017-08-22 11:40:00,131.42,131.45,131.38,131.41,2979.0,120.5618,120.5893,120.5251,120.5526,2979.0
2017-08-22 11:50:00,131.41,131.41,131.3,131.3,2401.0,120.5526,120.5526,120.4517,120.4517,2401.0
2017-08-22 12:00:00,131.29,131.29,131.03,131.23,10324.0,120.4425,120.4425,120.204,120.3875,10324.0
2017-08-22 12:10:00,131.21,131.24,131.19,131.22,2227.0,120.3691,120.3967,120.3508,120.3783,2227.0
2017-08-22 12:20:00,131.23,131.25,131.18,131.24,3315.0,120.3875,120.4058,120.3416,120.3967,3315.0
2017-08-22 12:30:00,131.26,131.26,131.17,131.22,4009.0,120.415,120.415,120.3325,120.3783,4009.0
2017-08-22 12:40:00,131.25,131.27,131.22,131.27,2789.0,120.4058,120.4242,120.3783,120.4242,2789.0
2017-08-22 12:50:00,131.27,131.29,131.21,131.25,2737.0,120.4242,120.4425,120.3691,120.4058,2737.0
2017-08-22 13:00:00,131.21,131.29,131.18,131.2,3959.0,120.3691,120.4425,120.3416,120.36,3959.0
2017-08-22 13:10:00,131.17,131.34,131.17,131.34,7045.0,120.3325,120.4884,120.3325,120.4884,7045.0
2017-08-22 13:20:00,131.32,131.4,131.32,131.39,2000.0,120.4701,120.5435,120.4701,120.5343,2000.0
2017-08-22 13:30:00,131.38,131.41,131.33,131.38,4171.0,120.5251,120.5526,120.4792,120.5251,4171.0
2017-08-22 13:40:00,131.38,131.39,131.29,131.29,6036.0,120.5251,120.5343,120.4425,120.4425,6036.0
2017-08-22 13:50:00,131.27,131.35,131.21,131.35,7894.0,120.4242,120.4976,120.3691,120.4976,7894.0
2017-08-22 14:00:00,131.35,131.39,131.33,131.36,7046.0,120.4976,120.5343,120.4792,120.5068,7046.0
2017-08-22 14:10:00,131.39,131.46,131.32,131.46,6257.0,120.5343,120.5985,120.4701,120.5985,6257.0
2017-08-22 14:20:00,131.46,131.55,131.44,131.5,5150.0,120.5985,120.6811,120.5801,120.6352,5150.0
2017-08-22 14:30:00,131.5,131.6,131.48,131.56,8808.0,120.6352,120.7269,120.6168,120.6902,8808.0
2017-08-22 14:40:00,131.55,131.55,131.42,131.44,4705.0,120.6811,120.6811,120.5618,120.5801,4705.0
2017-08-22 14:50:00,131.45,131.61,131.44,131.54,4826.0,120.5893,120.7361,120.5801,120.6719,4826.0
2017-08-22 15:00:00,131.55,131.6,131.49,131.52,4532.0,120.6811,120.7269,120.626,120.6535,4532.0
2017-08-22 15:10:00,131.56,131.63,131.5,131.63,6107.0,120.6902,120.7544,120.6352,120.7544,6107.0
2017-08-22 15:20:00,131.64,131.64,131.53,131.6,6621.0,120.7636,120.7636,120.6627,120.7269,6621.0
2017-08-22 15:30:00,131.61,131.62,131.44,131.51,13660.0,120.7361,120.7453,120.5801,120.6444,13660.0
2017-08-22 15:40:00,131.47,131.62,131.46,131.58,22077.0,120.6077,120.7453,120.5985,120.7086,22077.0
2017-08-22 15:50:00,131.58,131.59,131.43,131.48,35779.0,120.7086,120.7178,120.571,120.6168,35779.0
2017-08-23 09:30:00,131.2,131.37,130.86,130.92,15307.0,120.36,120.5159,120.0481,120.1031,15307.0
2017-08-23 09:40:00,130.93,130.96,130.74,130.78,12866.0,120.1123,120.1398,119.938,119.9747,12866.0
2017-08-23 09:50:00,130.78,131.02,130.78,130.94,5004.0,119.9747,120.1948,119.9747,120.1215,5004.0
2017-08-23 10:00:00,130.99,131.14,130.95,130.98,5841.0,120.1673,120.3049,120.1306,120.1582,5841.0
2017-08-23 10:10:00,130.99,131.16,130.98,131.13,6028.0,120.1673,120.3233,120.1582,120.2958,6028.0
2017-08-23 10:20:00,131.15,131.2,131.0,131.0,3709.0,120.3141,120.36,120.1765,120.1765,3709.0
2017-08-23 10:30:00,131.06,131.06,130.87,130.96,3637.0,120.2315,120.2315,120.0572,120.1398,3637.0
2017-08-23 10:40:00,130.96,131.14,130.96,131.09,5209.0,120.1398,120.3049,120.1398,120.2591,5209.0
2017-08-23 10:50:00,131.12,131.13,131.01,131.01,2696.0,120.2866,120.2958,120.1857,120.1857,2696.0
2017-08-23 11:00:00,131.04,131.07,130.98,130.98,2700.0,120.2132,120.2407,120.1582,120.1582,2700.0
2017-08-23 11:10:00,130.96,130.99,130.85,130.96,5581.0,120.1398,120.1673,120.0389,120.1398,5581.0
2017-08-23 11:20:00,130.95,131.0,130.95,130.98,1778.0,120.1306,120.1765,120.1306,120.1582,1778.0
2017-08-23 11:30:00,130.96,131.0,130.91,130.97,3917.0,120.1398,120.1765,120.0939,120.149,3917.0
2017-08-23 11:40:00,131.0,131.04,130.94,130.94,3777.0,120.1765,120.2132,120.1215,120.1215,3777.0
2017-08-23 11:50:00,130.98,131.01,130.96,130.99,3800.0,120.1582,120.1857,120.1398,120.1673,3800.0
2017-08-23 12:00:00,130.98,131.06,130.97,131.06,3696.0,120.1582,120.2315,120.149,120.2315,3696.0
2017-08-23 12:10:00,131.06,131.17,131.06,131.17,6688.0,120.2315,120.3325,120.2315,120.3325,6688.0
2017-08-23 12:20:00,131.15,131.18,131.07,131.1,3303.0,120.3141,120.3416,120.2407,120.2682,3303.0
2017-08-23 12:30:00,131.11,131.15,131.1,131.12,4181.0,120.2774,120.3141,120.2682,120.2866,4181.0
2017-08-23 12:40:00,131.07,131.07,130.94,130.94,4161.0,120.2407,120.2407,120.1215,120.1215,4161.0
2017-08-23 12:50:00,130.95,130.99,130.86,130.91,4181.0,120.1306,120.1673,120.0481,120.0939,4181.0
2017-08-23 13:00:00,130.92,130.92,130.87,130.87,8210.0,120.1031,120.1031,120.0572,120.0572,8210.0
2017-08-23 13:10:00,130.87,130.88,130.79,130.83,3750.0,120.0572,120.0664,119.9839,120.0205,3750.0
2017-08-23 13:20:00,130.82,130.84,130.78,130.78,3597.0,120.0114,120.0297,119.9747,119.9747,3597.0
2017-08-23 13:30:00,130.77,130.78,130.67,130.77,5146.0,119.9655,119.9747,119.8738,119.9655,5146.0
2017-08-23 13:40:00,130.78,130.79,130.71,130.78,4718.0,119.9747,119.9839,119.9105,119.9747,4718.0
2017-08-23 13:50:00,130.74,130.76,130.66,130.68,5090.0,119.938,119.9563,119.8646,119.8829,5090.0
2017-08-23 14:00:00,130.7,130.74,130.64,130.7,7849.0,119.9013,119.938,119.8462,119.9013,7849.0
2017-08-23 14:10:00,130.72,130.84,130.7,130.74,6512.0,119.9196,120.0297,119.9013,119.938,6512.0
2017-08-23 14:20:00,130.74,130.82,130.71,130.76,5960.0,119.938,120.0114,119.9105,119.9563,5960.0
2017-08-23 14:30:00,130.8,130.88,130.8,130.88,5300.0,119.993,120.0664,119.993,120.0664,5300.0
2017-08-23 14:40:00,130.86,130.94,130.86,130.91,7334.0,120.0481,120.1215,120.0481,120.0939,7334.0
2017-08-23 14:50:00,130.9,130.94,130.88,130.92,6198.0,120.0848,120.1215,120.0664,120.1031,6198.0
2017-08-23 15:00:00,130.93,130.96,130.89,130.95,8441.0,120.1123,120.1398,120.0756,120.1306,8441.0
2017-08-23 15:10:00,130.94,131.0,130.93,130.96,10053.0,120.1215,120.1765,120.1123,120.1398,10053.0
2017-08-23 15:20:00,130.97,131.07,130.94,131.02,10133.0,120.149,120.2407,120.1215,120.1948,10133.0
2017-08-23 15:30:00,131.01,131.02,130.87,130.9,31978.0,120.1857,120.1948,120.0572,120.0848,31978.0
2017-08-23 15:40:00,130.92,130.94,130.79,130.81,18055.0,120.1031,120.1215,119.9839,120.0022,18055.0
2017-08-23 15:50:00,130.82,130.87,130.72,130.77,41148.0,120.0114,120.0572,119.9196,119.9655,41148.0
2017-08-24 09:30:00,130.78,131.27,130.78,130.84,14010.0,119.9747,120.4242,119.9747,120.0297,14010.0
2017-08-24 09:40:00,130.89,131.0,130.8,130.8,3914.0,120.0756,120.1765,119.993,119.993,3914.0
2017-08-24 09:50:00,130.75,130.82,130.57,130.57,2786.0,119.9472,120.0114,119.782,119.782,2786.0
2017-08-24 10:00:00,130.63,130.73,130.53,130.53,4686.0,119.8371,119.9288,119.7453,119.7453,4686.0
2017-08-24 10:10:00,130.57,130.76,130.57,130.73,1827.0,119.782,119.9563,119.782,119.9288,1827.0
2017-08-24 10:20:00,130.77,130.83,130.71,130.71,5005.0,119.9655,120.0205,119.9105,119.9105,5005.0
2017-08-24 10:30:00,130.71,130.71,130.38,130.56,10057.0,119.9105,119.9105,119.6077,119.7729,10057.0
2017-08-24 10:40:00,130.53,130.55,130.44,130.48,5017.0,119.7453,119.7637,119.6628,119.6995,5017.0
2017-08-24 10:50:00,130.49,130.6,130.41,130.57,5830.0,119.7086,119.8095,119.6352,119.782,5830.0
2017-08-24 11:00:00,130.6,130.66,130.48,130.48,3990.0,119.8095,119.8646,119.6995,119.6995,3990.0
2017-08-24 11:10:00,130.5,130.55,130.2,130.28,18405.0,119.7178,119.7637,119.4426,119.516,18405.0
2017-08-24 11:20:00,130.24,130.35,130.06,130.22,21672.0,119.4793,119.5802,119.3142,119.4609,21672.0
2017-08-24 11:30:00,130.24,130.31,130.09,130.17,11100.0,119.4793,119.5435,119.3417,119.4151,11100.0
2017-08-24 11:40:00,130.17,130.26,130.01,130.08,18756.0,119.4151,119.4976,119.2683,119.3325,18756.0
2017-08-24 11:50:00,130.09,130.19,130.01,130.08,25134.0,119.3417,119.4334,119.2683,119.3325,25134.0
2017-08-24 12:00:00,130.09,130.1,130.02,130.05,27239.0,119.3417,119.3509,119.2775,119.305,27239.0
2017-08-24 12:10:00,130.07,130.11,130.02,130.11,24017.0,119.3233,119.36,119.2775,119.36,24017.0
2017-08-24 12:20:00,130.1,130.16,130.03,130.1,13758.0,119.3509,119.4059,119.2866,119.3509,13758.0
2017-08-24 12:30:00,130.13,130.32,130.09,130.26,13247.0,119.3784,119.5527,119.3417,119.4976,13247.0
2017-08-24 12:40:00,130.31,130.38,130.31,130.35,3464.0,119.5435,119.6077,119.5435,119.5802,3464.0
2017-08-24 12:50:00,130.34,130.34,130.24,130.25,3467.0,119.571,119.571,119.4793,119.4885,3467.0
2017-08-24 13:00:00,130.25,130.33,130.25,130.29,5121.0,119.4885,119.5619,119.4885,119.5252,5121.0
2017-08-24 13:10:00,130.31,130.57,130.3,130.55,9022.0,119.5435,119.782,119.5343,119.7637,9022.0
2017-08-24 13:20:00,130.56,130.56,130.49,130.49,1140.0,119.7729,119.7729,119.7086,119.7086,1140.0
2017-08-24 13:30:00,130.5,130.5,130.34,130.39,8059.0,119.7178,119.7178,119.571,119.6169,8059.0
2017-08-24 13:40:00,130.38,130.41,130.35,130.37,4562.0,119.6077,119.6352,119.5802,119.5986,4562.0
2017-08-24 13:50:00,130.36,130.39,130.32,130.36,10057.0,119.5894,119.6169,119.5527,119.5894,10057.0
2017-08-24 14:00:00,130.37,130.47,130.37,130.44,14083.0,119.5986,119.6903,119.5986,119.6628,14083.0
2017-08-24 14:10:00,130.44,130.5,130.26,130.39,15114.0,119.6628,119.7178,119.4976,119.6169,15114.0
2017-08-24 14:20:00,130.42,130.52,130.35,130.35,13321.0,119.6444,119.7362,119.5802,119.5802,13321.0
2017-08-24 14:30:00,130.37,130.38,130.33,130.36,4099.0,119.5986,119.6077,119.5619,119.5894,4099.0
2017-08-24 14:40:00,130.38,130.39,130.32,130.32,5489.0,119.6077,119.6169,119.5527,119.5527,5489.0
2017-08-24 14:50:00,130.31,130.36,130.28,130.34,9413.0,119.5435,119.5894,119.516,119.571,9413.0
2017-08-24 15:00:00,130.34,130.42,130.31,130.34,11772.0,119.571,119.6444,119.5435,119.571,11772.0
2017-08-24 15:10:00,130.36,130.44,130.27,130.44,10094.0,119.5894,119.6628,119.5068,119.6628,10094.0
2017-08-24 15:20:00,130.43,130.61,130.4,130.51,17665.0,119.6536,119.8187,119.6261,119.727,17665.0
2017-08-24 15:30:00,130.51,130.6,130.43,130.59,19859.0,119.727,119.8095,119.6536,119.8004,19859.0
2017-08-24 15:40:00,130.58,130.61,130.33,130.38,21571.0,119.7912,119.8187,119.5619,119.6077,21571.0
2017-08-24 15:50:00,130.37,130.43,130.28,130.35,72433.0,119.5986,119.6536,119.516,119.5802,72433.0
2017-08-25 09:30:00,131.09,131.53,130.87,130.95,21352.0,120.2591,120.6627,120.0572,120.1306,21352.0
2017-08-25 09:40:00,131.01,131.06,130.76,130.81,7604.0,120.1857,120.2315,119.9563,120.0022,7604.0
2017-08-25 09:50:00,130.84,131.2,130.83,131.16,9482.0,120.0297,120.36,120.0205,120.3233,9482.0
2017-08-25 10:00:00,131.1,131.33,131.02,131.18,9192.0,120.2682,120.4792,120.1948,120.3416,9192.0
2017-08-25 10:10:00,131.23,131.36,131.06,131.1,5311.0,120.3875,120.5068,120.2315,120.2682,5311.0
2017-08-25 10:20:00,131.1,131.1,130.84,130.93,5217.0,120.2682,120.2682,120.0297,120.1123,5217.0
2017-08-25 10:30:00,131.0,131.13,130.96,131.07,6600.0,120.1765,120.2958,120.1398,120.2407,6600.0
2017-08-25 10:40:00,131.07,131.2,131.06,131.14,6540.0,120.2407,120.36,120.2315,120.3049,6540.0
2017-08-25 10:50:00,131.13,131.2,131.08,131.16,4754.0,120.2958,120.36,120.2499,120.3233,4754.0
2017-08-25 11:00:00,131.1,131.1,130.87,130.87,6131.0,120.2682,120.2682,120.0572,120.0572,6131.0
2017-08-25 11:10:00,130.85,130.98,130.83,130.9,5024.0,120.0389,120.1582,120.0205,120.0848,5024.0
2017-08-25 11:20:00,130.89,130.95,130.86,130.91,1565.0,120.0756,120.1306,120.0481,120.0939,1565.0
2017-08-25 11:30:00,130.94,131.0,130.88,130.93,9520.0,120.1215,120.1765,120.0664,120.1123,9520.0
2017-08-25 11:40:00,130.95,131.03,130.94,130.98,4833.0,120.1306,120.204,120.1215,120.1582,4833.0
2017-08-25 11:50:00,131.01,131.02,130.91,130.99,2193.0,120.1857,120.1948,120.0939,120.1673,2193.0
2017-08-25 12:00:00,130.93,131.11,130.93,131.11,3502.0,120.1123,120.2774,120.1123,120.2774,3502.0
2017-08-25 12:10:00,131.12,131.15,131.02,131.05,3400.0,120.2866,120.3141,120.1948,120.2224,3400.0
2017-08-25 12:20:00,131.05,131.14,131.0,131.03,3800.0,120.2224,120.3049,120.1765,120.204,3800.0
2017-08-25 12:30:00,131.05,131.19,131.05,131.1,3625.0,120.2224,120.3508,120.2224,120.2682,3625.0
2017-08-25 12:40:00,131.1,131.24,131.08,131.24,4151.0,120.2682,120.3967,120.2499,120.3967,4151.0
2017-08-25 12:50:00,131.24,131.24,131.16,131.22,3300.0,120.3967,120.3967,120.3233,120.3783,3300.0
2017-08-25 13:00:00,131.25,131.3,131.2,131.3,3264.0,120.4058,120.4517,120.36,120.4517,3264.0
2017-08-25 13:10:00,131.29,131.3,131.24,131.27,2799.0,120.4425,120.4517,120.3967,120.4242,2799.0
2017-08-25 13:20:00,131.26,131.29,131.25,131.26,3300.0,120.415,120.4425,120.4058,120.415,3300.0
2017-08-25 13:30:00,131.29,131.41,131.23,131.23,5031.0,120.4425,120.5526,120.3875,120.3875,5031.0
2017-08-25 13:40:00,131.24,131.3,131.24,131.27,4433.0,120.3967,120.4517,120.3967,120.4242,4433.0
2017-08-25 13:50:00,131.3,131.3,131.19,131.21,5967.0,120.4517,120.4517,120.3508,120.3691,5967.0
2017-08-25 14:00:00,131.22,131.27,131.15,131.27,9320.0,120.3783,120.4242,120.3141,120.4242,9320.0
2017-08-25 14:10:00,131.29,131.36,131.21,131.22,21265.0,120.4425,120.5068,120.3691,120.3783,21265.0
2017-08-25 14:20:00,131.23,131.25,131.19,131.25,5151.0,120.3875,120.4058,120.3508,120.4058,5151.0
2017-08-25 14:30:00,131.24,131.27,131.16,131.27,3282.0,120.3967,120.4242,120.3233,120.4242,3282.0
2017-08-25 14:40:00,131.24,131.29,131.24,131.26,3330.0,120.3967,120.4425,120.3967,120.415,3330.0
2017-08-25 14:50:00,131.27,131.33,131.26,131.29,5857.0,120.4242,120.4792,120.415,120.4425,5857.0
2017-08-25 15:00:00,131.3,131.33,131.19,131.21,7229.0,120.4517,120.4792,120.3508,120.3691,7229.0
2017-08-25 15:10:00,131.22,131.32,131.21,131.31,5437.0,120.3783,120.4701,120.3691,120.4609,5437.0
2017-08-25 15:20:00,131.34,131.4,131.3,131.37,11487.0,120.4884,120.5435,120.4517,120.5159,11487.0
2017-08-25 15:30:00,131.38,131.38,131.23,131.27,12424.0,120.5251,120.5251,120.3875,120.4242,12424.0
2017-08-25 15:40:00,131.28,131.35,131.2,131.23,18352.0,120.4334,120.4976,120.36,120.3875,18352.0
2017-08-25 15:50:00,131.22,131.31,131.02,131.09,35875.0,120.3783,120.4609,120.1948,120.2591,35875.0
2017-08-28 09:30:00,131.01,131.25,130.78,131.08,15181.0,120.1857,120.4058,119.9747,120.2499,15181.0
2017-08-28 09:40:00,131.14,131.32,131.09,131.17,4301.0,120.3049,120.4701,120.2591,120.3325,4301.0
2017-08-28 09:50:00,131.13,131.17,130.94,131.04,5524.0,120.2958,120.3325,120.1215,120.2132,5524.0
2017-08-28 10:00:00,131.05,131.08,130.86,130.94,5013.0,120.2224,120.2499,120.0481,120.1215,5013.0
2017-08-28 10:10:00,130.91,130.93,130.73,130.73,13379.0,120.0939,120.1123,119.9288,119.9288,13379.0
2017-08-28 10:20:00,130.72,130.74,130.51,130.53,8884.0,119.9196,119.938,119.727,119.7453,8884.0
2017-08-28 10:30:00,130.55,130.66,130.51,130.66,6675.0,119.7637,119.8646,119.727,119.8646,6675.0
2017-08-28 10:40:00,130.69,130.78,130.68,130.73,3525.0,119.8921,119.9747,119.8829,119.9288,3525.0
2017-08-28 10:50:00,130.74,130.75,130.63,130.65,8142.0,119.938,119.9472,119.8371,119.8554,8142.0
2017-08-28 11:00:00,130.66,130.81,130.65,130.71,6691.0,119.8646,120.0022,119.8554,119.9105,6691.0
2017-08-28 11:10:00,130.71,130.75,130.62,130.72,7369.0,119.9105,119.9472,119.8279,119.9196,7369.0
2017-08-28 11:20:00,130.72,130.72,130.67,130.69,5390.0,119.9196,119.9196,119.8738,119.8921,5390.0
2017-08-28 11:30:00,130.69,130.69,130.57,130.62,2242.0,119.8921,119.8921,119.782,119.8279,2242.0
2017-08-28 11:40:00,130.65,130.68,130.62,130.64,2406.0,119.8554,119.8829,119.8279,119.8462,2406.0
2017-08-28 11:50:00,130.67,130.77,130.67,130.74,5896.0,119.8738,119.9655,119.8738,119.938,5896.0
2017-08-28 12:00:00,130.74,130.79,130.68,130.73,10644.0,119.938,119.9839,119.8829,119.9288,10644.0
2017-08-28 12:10:00,130.74,130.74,130.66,130.67,2875.0,119.938,119.938,119.8646,119.8738,2875.0
2017-08-28 12:20:00,130.66,130.66,130.59,130.61,1890.0,119.8646,119.8646,119.8004,119.8187,1890.0
2017-08-28 12:30:00,130.59,130.65,130.56,130.59,6917.0,119.8004,119.8554,119.7729,119.8004,6917.0
2017-08-28 12:40:00,130.58,130.67,130.58,130.67,2839.0,119.7912,119.8738,119.7912,119.8738,2839.0
2017-08-28 12:50:00,130.68,130.76,130.64,130.73,4400.0,119.8829,119.9563,119.8462,119.9288,4400.0
2017-08-28 13:00:00,130.73,130.79,130.73,130.79,1050.0,119.9288,119.9839,119.9288,119.9839,1050.0
2017-08-28 13:10:00,130.8,130.8,130.71,130.76,5188.0,119.993,119.993,119.9105,119.9563,5188.0
2017-08-28 13:20:00,130.77,130.77,130.66,130.67,1666.0,119.9655,119.9655,119.8646,119.8738,1666.0
2017-08-28 13:30:00,130.68,130.78,130.64,130.77,7448.0,119.8829,119.9747,119.8462,119.9655,7448.0
2017-08-28 13:40:00,130.78,130.88,130.76,130.82,31488.0,119.9747,120.0664,119.9563,120.0114,31488.0
2017-08-28 13:50:00,130.81,130.81,130.7,130.78,21088.0,120.0022,120.0022,119.9013,119.9747,21088.0
2017-08-28 14:00:00,130.8,131.05,130.75,131.01,58585.0,119.993,120.2224,119.9472,120.1857,58585.0
2017-08-28 14:10:00,131.0,131.1,130.99,131.0,11725.0,120.1765,120.2682,120.1673,120.1765,11725.0
2017-08-28 14:20:00,131.03,131.11,131.0,131.11,9725.0,120.204,120.2774,120.1765,120.2774,9725.0
2017-08-28 14:30:00,131.1,131.2,131.09,131.16,15172.0,120.2682,120.36,120.2591,120.3233,15172.0
2017-08-28 14:40:00,131.17,131.25,131.17,131.21,8880.0,120.3325,120.4058,120.3325,120.3691,8880.0
2017-08-28 14:50:00,131.23,131.39,131.17,131.24,44647.0,120.3875,120.5343,120.3325,120.3967,44647.0
2017-08-28 15:00:00,131.2,131.38,131.2,131.34,29778.0,120.36,120.5251,120.36,120.4884,29778.0
2017-08-28 15:10:00,131.29,131.4,131.25,131.3,22631.0,120.4425,120.5435,120.4058,120.4517,22631.0
2017-08-28 15:20:00,131.29,131.49,131.28,131.35,24780.0,120.4425,120.626,120.4334,120.4976,24780.0
2017-08-28 15:30:00,131.38,131.45,131.25,131.28,29705.0,120.5251,120.5893,120.4058,120.4334,29705.0
2017-08-28 15:40:00,131.29,131.52,131.29,131.41,46138.0,120.4425,120.6535,120.4425,120.5526,46138.0
2017-08-28 15:50:00,131.42,131.46,131.35,131.43,51921.0,120.5618,120.5985,120.4976,120.571,51921.0
2017-08-29 09:30:00,130.97,130.99,130.53,130.76,18967.0,120.149,120.1673,119.7453,119.9563,18967.0
2017-08-29 09:40:00,130.87,130.99,130.71,130.73,5528.0,120.0572,120.1673,119.9105,119.9288,5528.0
2017-08-29 09:50:00,130.75,130.87,130.64,130.86,6449.0,119.9472,120.0572,119.8462,120.0481,6449.0
2017-08-29 10:00:00,130.74,130.84,130.61,130.76,5988.0,119.938,120.0297,119.8187,119.9563,5988.0
2017-08-29 10:10:00,130.78,130.8,130.62,130.68,10600.0,119.9747,119.993,119.8279,119.8829,10600.0
2017-08-29 10:20:00,130.67,130.71,130.6,130.63,3499.0,119.8738,119.9105,119.8095,119.8371,3499.0
2017-08-29 10:30:00,130.64,130.72,130.58,130.61,5500.0,119.8462,119.9196,119.7912,119.8187,5500.0
2017-08-29 10:40:00,130.63,130.78,130.58,130.6,6853.0,119.8371,119.9747,119.7912,119.8095,6853.0
2017-08-29 10:50:00,130.64,130.71,130.59,130.63,7890.0,119.8462,119.9105,119.8004,119.8371,7890.0
2017-08-29 11:00:00,130.63,130.64,130.5,130.53,6089.0,119.8371,119.8462,119.7178,119.7453,6089.0
2017-08-29 11:10:00,130.51,130.56,130.47,130.56,12056.0,119.727,119.7729,119.6903,119.7729,12056.0
2017-08-29 11:20:00,130.54,130.74,130.54,130.68,5610.0,119.7545,119.938,119.7545,119.8829,5610.0
2017-08-29 11:30:00,130.65,130.7,130.55,130.69,7684.0,119.8554,119.9013,119.7637,119.8921,7684.0
2017-08-29 11:40:00,130.71,130.79,130.68,130.7,7356.0,119.9105,119.9839,119.8829,119.9013,7356.0
2017-08-29 11:50:00,130.66,130.68,130.63,130.63,2956.0,119.8646,119.8829,119.8371,119.8371,2956.0
2017-08-29 12:00:00,130.59,130.68,130.53,130.66,6000.0,119.8004,119.8829,119.7453,119.8646,6000.0
2017-08-29 12:10:00,130.65,130.69,130.6,130.65,11633.0,119.8554,119.8921,119.8095,119.8554,11633.0
2017-08-29 12:20:00,130.64,130.65,130.6,130.63,4217.0,119.8462,119.8554,119.8095,119.8371,4217.0
2017-08-29 12:30:00,130.64,130.69,130.64,130.68,3518.0,119.8462,119.8921,119.8462,119.8829,3518.0
2017-08-29 12:40:00,130.66,130.74,130.6,130.72,7573.0,119.8646,119.938,119.8095,119.9196,7573.0
2017-08-29 12:50:00,130.74,130.74,130.64,130.7,2361.0,119.938,119.938,119.8462,119.9013,2361.0
2017-08-29 13:00:00,130.65,130.67,130.62,130.67,3800.0,119.8554,119.8738,119.8279,119.8738,3800.0
2017-08-29 13:10:00,130.7,130.72,130.59,130.61,5472.0,119.9013,119.9196,119.8004,119.8187,5472.0
2017-08-29 13:20:00,130.62,130.72,130.53,130.63,9490.0,119.8279,119.9196,119.7453,119.8371,9490.0
2017-08-29 13:30:00,130.66,130.7,130.57,130.57,9450.0,119.8646,119.9013,119.782,119.782,9450.0
2017-08-29 13:40:00,130.62,130.64,130.53,130.53,3700.0,119.8279,119.8462,119.7453,119.7453,3700.0
2017-08-29 13:50:00,130.55,130.66,130.52,130.66,11820.0,119.7637,119.8646,119.7362,119.8646,11820.0
2017-08-29 14:00:00,130.65,130.71,130.6,130.71,11419.0,119.8554,119.9105,119.8095,119.9105,11419.0
2017-08-29 14:10:00,130.71,130.72,130.61,130.62,18983.0,119.9105,119.9196,119.8187,119.8279,18983.0
2017-08-29 14:20:00,130.64,130.75,130.63,130.74,8384.0,119.8462,119.9472,119.8371,119.938,8384.0
2017-08-29 14:30:00,130.7,130.72,130.66,130.71,4128.0,119.9013,119.9196,119.8646,119.9105,4128.0
2017-08-29 14:40:00,130.71,130.9,130.71,130.88,9387.0,119.9105,120.0848,119.9105,120.0664,9387.0
2017-08-29 14:50:00,130.89,130.96,130.88,130.94,8240.0,120.0756,120.1398,120.0664,120.1215,8240.0
2017-08-29 15:00:00,130.93,130.95,130.88,130.93,7140.0,120.1123,120.1306,120.0664,120.1123,7140.0
2017-08-29 15:10:00,130.92,131.0,130.9,130.97,10421.0,120.1031,120.1765,120.0848,120.149,10421.0
2017-08-29 15:20:00,130.97,131.02,130.93,130.93,7476.0,120.149,120.1948,120.1123,120.1123,7476.0
2017-08-29 15:30:00,130.92,130.92,130.87,130.92,10132.0,120.1031,120.1031,120.0572,120.1031,10132.0
2017-08-29 15:40:00,130.92,131.0,130.92,130.94,14427.0,120.1031,120.1765,120.1031,120.1215,14427.0
2017-08-29 15:50:00,130.94,130.98,130.89,130.92,30058.0,120.1215,120.1582,120.0756,120.1031,30058.0
2017-08-30 09:30:00,130.87,130.97,130.65,130.8,34341.0,120.0572,120.149,119.8554,119.993,34341.0
2017-08-30 09:40:00,130.77,130.79,130.54,130.69,6760.0,119.9655,119.9839,119.7545,119.8921,6760.0
2017-08-30 09:50:00,130.69,130.7,130.49,130.56,7944.0,119.8921,119.9013,119.7086,119.7729,7944.0
2017-08-30 10:00:00,130.56,130.74,130.46,130.71,5867.0,119.7729,119.938,119.6811,119.9105,5867.0
2017-08-30 10:10:00,130.67,130.67,130.52,130.61,5935.0,119.8738,119.8738,119.7362,119.8187,5935.0
2017-08-30 10:20:00,130.61,130.7,130.56,130.66,7892.0,119.8187,119.9013,119.7729,119.8646,7892.0
2017-08-30 10:30:00,130.66,130.78,130.55,130.77,9224.0,119.8646,119.9747,119.7637,119.9655,9224.0
2017-08-30 10:40:00,130.78,130.86,130.75,130.83,3009.0,119.9747,120.0481,119.9472,120.0205,3009.0
2017-08-30 10:50:00,130.81,130.97,130.78,130.97,7602.0,120.0022,120.149,119.9747,120.149,7602.0
2017-08-30 11:00:00,130.96,130.96,130.84,130.84,4951.0,120.1398,120.1398,120.0297,120.0297,4951.0
2017-08-30 11:10:00,130.83,130.84,130.77,130.78,5386.0,120.0205,120.0297,119.9655,119.9747,5386.0
2017-08-30 11:20:00,130.72,130.75,130.66,130.73,2901.0,119.9196,119.9472,119.8646,119.9288,2901.0
2017-08-30 11:30:00,130.77,130.77,130.65,130.71,7785.0,119.9655,119.9655,119.8554,119.9105,7785.0
2017-08-30 11:40:00,130.74,130.83,130.74,130.75,8487.0,119.938,120.0205,119.938,119.9472,8487.0
2017-08-30 11:50:00,130.76,130.81,130.68,130.81,4742.0,119.9563,120.0022,119.8829,120.0022,4742.0
2017-08-30 12:00:00,130.79,130.82,130.78,130.8,2850.0,119.9839,120.0114,119.9747,119.993,2850.0
2017-08-30 12:10:00,130.81,130.84,130.77,130.84,2625.0,120.0022,120.0297,119.9655,120.0297,2625.0
2017-08-30 12:20:00,130.83,130.88,130.83,130.87,971.0,120.0205,120.0664,120.0205,120.0572,971.0
2017-08-30 12:30:00,130.86,130.87,130.82,130.84,2601.0,120.0481,120.0572,120.0114,120.0297,2601.0
2017-08-30 12:40:00,130.83,130.86,130.79,130.83,6116.0,120.0205,120.0481,119.9839,120.0205,6116.0
2017-08-30 12:50:00,130.82,130.86,130.79,130.85,2900.0,120.0114,120.0481,119.9839,120.0389,2900.0
2017-08-30 13:00:00,130.84,130.86,130.82,130.84,7514.0,120.0297,120.0481,120.0114,120.0297,7514.0
2017-08-30 13:10:00,130.86,130.87,130.81,130.82,5296.0,120.0481,120.0572,120.0022,120.0114,5296.0
2017-08-30 13:20:00,130.84,130.88,130.78,130.88,2327.0,120.0297,120.0664,119.9747,120.0664,2327.0
2017-08-30 13:30:00,130.89,130.89,130.78,130.83,7760.0,120.0756,120.0756,119.9747,120.0205,7760.0
2017-08-30 13:40:00,130.81,130.83,130.77,130.77,7548.0,120.0022,120.0205,119.9655,119.9655,7548.0
2017-08-30 13:50:00,130.78,130.81,130.73,130.81,12737.0,119.9747,120.0022,119.9288,120.0022,12737.0
2017-08-30 14:00:00,130.78,130.92,130.78,130.89,12233.0,119.9747,120.1031,119.9747,120.0756,12233.0
2017-08-30 14:10:00,130.88,130.88,130.77,130.77,3535.0,120.0664,120.0664,119.9655,119.9655,3535.0
2017-08-30 14:20:00,130.78,130.91,130.77,130.9,6031.0,119.9747,120.0939,119.9655,120.0848,6031.0
2017-08-30 14:30:00,130.91,131.04,130.91,130.99,16125.0,120.0939,120.2132,120.0939,120.1673,16125.0
2017-08-30 14:40:00,131.01,131.04,130.87,130.91,9929.0,120.1857,120.2132,120.0572,120.0939,9929.0
2017-08-30 14:50:00,130.9,130.98,130.9,130.92,6818.0,120.0848,120.1582,120.0848,120.1031,6818.0
2017-08-30 15:00:00,130.89,130.96,130.82,130.83,8109.0,120.0756,120.1398,120.0114,120.0205,8109.0
2017-08-30 15:10:00,130.84,130.84,130.7,130.78,9393.0,120.0297,120.0297,119.9013,119.9747,9393.0
2017-08-30 15:20:00,130.8,130.86,130.68,130.78,9035.0,119.993,120.0481,119.8829,119.9747,9035.0
2017-08-30 15:30:00,130.77,130.93,130.77,130.89,22597.0,119.9655,120.1123,119.9655,120.0756,22597.0
2017-08-30 15:40:00,130.89,130.9,130.73,130.9,25363.0,120.0756,120.0848,119.9288,120.0848,25363.0
2017-08-30 15:50:00,130.9,130.99,130.85,130.98,55442.0,120.0848,120.1673,120.0389,120.1582,55442.0
2017-08-31 09:30:00,131.58,131.95,131.35,131.85,20805.0,120.7086,121.048,120.4976,120.9563,20805.0
2017-08-31 09:40:00,131.85,131.94,131.65,131.8,10008.0,120.9563,121.0388,120.7728,120.9104,10008.0
2017-08-31 09:50:00,131.78,131.92,131.76,131.89,12319.0,120.8921,121.0205,120.8737,120.993,12319.0
2017-08-31 10:00:00,131.91,132.42,131.88,132.32,88969.0,121.0113,121.4792,120.9838,121.3874,88969.0
2017-08-31 10:10:00,132.32,132.36,131.97,131.98,10235.0,121.3874,121.4241,121.0664,121.0755,10235.0
2017-08-31 10:20:00,132.0,132.19,131.98,132.13,11743.0,121.0939,121.2682,121.0755,121.2131,11743.0
2017-08-31 10:30:00,132.11,132.13,131.81,131.91,10879.0,121.1948,121.2131,120.9196,121.0113,10879.0
2017-08-31 10:40:00,131.9,132.05,131.83,132.05,11285.0,121.0021,121.1397,120.9379,121.1397,11285.0
2017-08-31 10:50:00,132.07,132.08,131.99,132.03,8240.0,121.1581,121.1673,121.0847,121.1214,8240.0
2017-08-31 11:00:00,132.07,132.32,132.0,132.32,9304.0,121.1581,121.3874,121.0939,121.3874,9304.0
2017-08-31 11:10:00,132.32,132.72,132.23,132.72,27411.0,121.3874,121.7544,121.3049,121.7544,27411.0
2017-08-31 11:20:00,132.69,132.76,132.61,132.72,16333.0,121.7269,121.7911,121.6535,121.7544,16333.0
2017-08-31 11:30:00,132.69,132.75,132.46,132.65,11572.0,121.7269,121.7819,121.5159,121.6902,11572.0
2017-08-31 11:40:00,132.62,132.74,132.55,132.55,9213.0,121.6627,121.7727,121.5984,121.5984,9213.0
2017-08-31 11:50:00,132.53,132.59,132.4,132.57,19494.0,121.5801,121.6351,121.4608,121.6168,19494.0
2017-08-31 12:00:00,132.6,132.73,132.55,132.55,12407.0,121.6443,121.7636,121.5984,121.5984,12407.0
2017-08-31 12:10:00,132.54,132.75,132.46,132.73,9815.0,121.5893,121.7819,121.5159,121.7636,9815.0
2017-08-31 12:20:00,132.75,132.82,132.75,132.81,5124.0,121.7819,121.8461,121.7819,121.837,5124.0
2017-08-31 12:30:00,132.8,132.87,132.77,132.86,18736.0,121.8278,121.892,121.8003,121.8828,18736.0
2017-08-31 12:40:00,132.87,132.88,132.74,132.79,6935.0,121.892,121.9012,121.7727,121.8186,6935.0
2017-08-31 12:50:00,132.81,132.85,132.74,132.77,7726.0,121.837,121.8736,121.7727,121.8003,7726.0
2017-08-31 13:00:00,132.76,132.85,132.72,132.85,8490.0,121.7911,121.8736,121.7544,121.8736,8490.0
2017-08-31 13:10:00,132.85,132.92,132.82,132.92,9169.0,121.8736,121.9379,121.8461,121.9379,9169.0
2017-08-31 13:20:00,132.93,132.99,132.91,132.93,5558.0,121.947,122.0021,121.9287,121.947,5558.0
2017-08-31 13:30:00,132.94,132.96,132.85,132.9,8827.0,121.9562,121.9746,121.8736,121.9195,8827.0
2017-08-31 13:40:00,132.87,132.89,132.79,132.82,5960.0,121.892,121.9103,121.8186,121.8461,5960.0
2017-08-31 13:50:00,132.81,132.96,132.8,132.91,10664.0,121.837,121.9746,121.8278,121.9287,10664.0
2017-08-31 14:00:00,132.93,132.97,132.86,132.96,12911.0,121.947,121.9837,121.8828,121.9746,12911.0
2017-08-31 14:10:00,132.96,132.99,132.88,132.94,15839.0,121.9746,122.0021,121.9012,121.9562,15839.0
2017-08-31 14:20:00,132.93,132.98,132.85,132.96,15967.0,121.947,121.9929,121.8736,121.9746,15967.0
2017-08-31 14:30:00,132.94,133.09,132.94,133.04,13278.0,121.9562,122.0938,121.9562,122.048,13278.0
2017-08-31 14:40:00,133.04,133.08,132.93,133.04,12622.0,122.048,122.0846,121.947,122.048,12622.0
2017-08-31 14:50:00,133.03,133.18,133.03,133.16,11505.0,122.0388,122.1764,122.0388,122.158,11505.0
2017-08-31 15:00:00,133.17,133.23,133.12,133.15,19465.0,122.1672,122.2223,122.1213,122.1489,19465.0
2017-08-31 15:10:00,133.16,133.25,133.07,133.24,20125.0,122.158,122.2406,122.0755,122.2314,20125.0
2017-08-31 15:20:00,133.24,133.31,133.21,133.25,18129.0,122.2314,122.2956,122.2039,122.2406,18129.0
2017-08-31 15:30:00,133.26,133.45,133.26,133.27,30127.0,122.2498,122.4241,122.2498,122.2589,30127.0
2017-08-31 15:40:00,133.24,133.46,133.24,133.32,45467.0,122.2314,122.4332,122.2314,122.3048,45467.0
2017-08-31 15:50:00,133.31,133.42,133.23,133.26,134023.0,122.2956,122.3966,122.2223,122.2498,134023.0
2017-09-01 09:30:00,133.4,133.68,133.12,133.21,16637.0,122.3782,122.6351,122.1213,122.2039,16637.0
2017-09-01 09:40:00,133.26,133.35,132.64,132.78,41265.0,122.2498,122.3323,121.681,121.8094,41265.0
2017-09-01 09:50:00,132.8,132.87,132.62,132.64,31361.0,121.8278,121.892,121.6627,121.681,31361.0
2017-09-01 10:00:00,132.64,132.74,132.61,132.73,16523.0,121.681,121.7727,121.6535,121.7636,16523.0
2017-09-01 10:10:00,132.71,132.77,132.65,132.73,7251.0,121.7452,121.8003,121.6902,121.7636,7251.0
2017-09-01 10:20:00,132.69,132.74,132.66,132.69,5978.0,121.7269,121.7727,121.6993,121.7269,5978.0
2017-09-01 10:30:00,132.7,132.7,132.48,132.49,7233.0,121.736,121.736,121.5342,121.5434,7233.0
2017-09-01 10:40:00,132.5,132.53,132.36,132.39,9962.0,121.5526,121.5801,121.4241,121.4517,9962.0
2017-09-01 10:50:00,132.39,132.41,132.31,132.36,8085.0,121.4517,121.47,121.3783,121.4241,8085.0
2017-09-01 11:00:00,132.36,132.41,132.32,132.35,17187.0,121.4241,121.47,121.3874,121.415,17187.0
2017-09-01 11:10:00,132.35,132.47,132.3,132.3,9377.0,121.415,121.525,121.3691,121.3691,9377.0
2017-09-01 11:20:00,132.31,132.34,131.98,131.98,7631.0,121.3783,121.4058,121.0755,121.0755,7631.0
2017-09-01 11:30:00,132.01,132.1,131.98,132.06,8580.0,121.1031,121.1856,121.0755,121.1489,8580.0
2017-09-01 11:40:00,132.07,132.28,132.07,132.28,11594.0,121.1581,121.3507,121.1581,121.3507,11594.0
2017-09-01 11:50:00,132.28,132.67,132.28,132.49,15502.0,121.3507,121.7085,121.3507,121.5434,15502.0
2017-09-01 12:00:00,132.48,132.57,132.46,132.56,8500.0,121.5342,121.6168,121.5159,121.6076,8500.0
2017-09-01 12:10:00,132.56,132.68,132.56,132.61,4808.0,121.6076,121.7177,121.6076,121.6535,4808.0
2017-09-01 12:20:00,132.6,132.6,132.51,132.59,6269.0,121.6443,121.6443,121.5617,121.6351,6269.0
2017-09-01 12:30:00,132.57,132.57,132.38,132.41,5245.0,121.6168,121.6168,121.4425,121.47,5245.0
2017-09-01 12:40:00,132.4,132.46,132.4,132.46,3685.0,121.4608,121.5159,121.4608,121.5159,3685.0
2017-09-01 12:50:00,132.46,132.47,132.41,132.44,4200.0,121.5159,121.525,121.47,121.4975,4200.0
2017-09-01 13:00:00,132.44,132.45,132.39,132.41,2865.0,121.4975,121.5067,121.4517,121.47,2865.0
2017-09-01 13:10:00,132.41,132.5,132.4,132.4,6453.0,121.47,121.5526,121.4608,121.4608,6453.0
2017-09-01 13:20:00,132.41,132.42,132.39,132.39,2636.0,121.47,121.4792,121.4517,121.4517,2636.0
2017-09-01 13:30:00,132.41,132.64,132.4,132.58,7471.0,121.47,121.681,121.4608,121.626,7471.0
2017-09-01 13:40:00,132.59,132.63,132.57,132.57,5722.0,121.6351,121.6718,121.6168,121.6168,5722.0
2017-09-01 13:50:00,132.57,132.58,132.51,132.53,5808.0,121.6168,121.626,121.5617,121.5801,5808.0
2017-09-01 14:00:00,132.55,132.85,132.51,132.75,15740.0,121.5984,121.8736,121.5617,121.7819,15740.0
2017-09-01 14:10:00,132.73,132.73,132.55,132.57,14388.0,121.7636,121.7636,121.5984,121.6168,14388.0
2017-09-01 14:20:00,132.57,132.64,132.55,132.55,7613.0,121.6168,121.681,121.5984,121.5984,7613.0
2017-09-01 14:30:00,132.55,132.67,132.51,132.67,7916.0,121.5984,121.7085,121.5617,121.7085,7916.0
2017-09-01 14:40:00,132.71,132.71,132.61,132.66,6648.0,121.7452,121.7452,121.6535,121.6993,6648.0
2017-09-01 14:50:00,132.63,132.77,132.63,132.77,8076.0,121.6718,121.8003,121.6718,121.8003,8076.0
2017-09-01 15:00:00,132.77,132.87,132.75,132.85,12056.0,121.8003,121.892,121.7819,121.8736,12056.0
2017-09-01 15:10:00,132.87,132.87,132.8,132.82,9381.0,121.892,121.892,121.8278,121.8461,9381.0
2017-09-01 15:20:00,132.82,132.91,132.78,132.9,15738.0,121.8461,121.9287,121.8094,121.9195,15738.0
2017-09-01 15:30:00,132.9,132.9,132.74,132.81,18595.0,121.9195,121.9195,121.7727,121.837,18595.0
2017-09-01 15:40:00,132.81,132.89,132.78,132.8,26776.0,121.837,121.9103,121.8094,121.8278,26776.0
2017-09-01 15:50:00,132.8,133.01,132.79,132.8,55805.0,121.8278,122.0204,121.8186,121.8278,55805.0
2017-09-05 09:30:00,132.92,133.37,132.67,133.07,29526.0,121.9379,122.3507,121.7085,122.0755,29526.0
2017-09-05 09:40:00,133.1,133.39,133.0,133.01,18001.0,122.103,122.369,122.0113,122.0204,18001.0
2017-09-05 09:50:00,133.04,133.12,133.0,133.12,4121.0,122.048,122.1213,122.0113,122.1213,4121.0
2017-09-05 10:00:00,133.09,133.22,133.09,133.18,6402.0,122.0938,122.2131,122.0938,122.1764,6402.0
2017-09-05 10:10:00,133.24,133.33,133.17,133.23,6166.0,122.2314,122.314,122.1672,122.2223,6166.0
2017-09-05 10:20:00,133.22,133.22,133.06,133.11,3832.0,122.2131,122.2131,122.0663,122.1122,3832.0
2017-09-05 10:30:00,133.1,133.29,133.1,133.23,4352.0,122.103,122.2773,122.103,122.2223,4352.0
2017-09-05 10:40:00,133.23,133.24,133.03,133.15,7880.0,122.2223,122.2314,122.0388,122.1489,7880.0
2017-09-05 10:50:00,133.18,133.19,133.06,133.18,5969.0,122.1764,122.1856,122.0663,122.1764,5969.0
2017-09-05 11:00:00,133.17,133.19,133.04,133.09,4749.0,122.1672,122.1856,122.048,122.0938,4749.0
2017-09-05 11:10:00,133.04,133.15,133.04,133.09,6901.0,122.048,122.1489,122.048,122.0938,6901.0
2017-09-05 11:20:00,133.09,133.09,133.01,133.06,4528.0,122.0938,122.0938,122.0204,122.0663,4528.0
2017-09-05 11:30:00,133.07,133.21,133.05,133.18,5183.0,122.0755,122.2039,122.0571,122.1764,5183.0
2017-09-05 11:40:00,133.15,133.18,133.04,133.04,6231.0,122.1489,122.1764,122.048,122.048,6231.0
2017-09-05 11:50:00,133.04,133.06,132.87,132.87,9033.0,122.048,122.0663,121.892,121.892,9033.0
2017-09-05 12:00:00,132.88,132.88,132.5,132.55,7986.0,121.9012,121.9012,121.5526,121.5984,7986.0
2017-09-05 12:10:00,132.57,132.59,132.39,132.52,7495.0,121.6168,121.6351,121.4517,121.5709,7495.0
2017-09-05 12:20:00,132.58,132.71,132.57,132.63,7611.0,121.626,121.7452,121.6168,121.6718,7611.0
2017-09-05 12:30:00,132.6,132.6,132.37,132.46,5300.0,121.6443,121.6443,121.4333,121.5159,5300.0
2017-09-05 12:40:00,132.49,132.53,132.41,132.44,6107.0,121.5434,121.5801,121.47,121.4975,6107.0
2017-09-05 12:50:00,132.45,132.56,132.41,132.54,5200.0,121.5067,121.6076,121.47,121.5893,5200.0
2017-09-05 13:00:00,132.52,132.52,132.37,132.41,5088.0,121.5709,121.5709,121.4333,121.47,5088.0
2017-09-05 13:10:00,132.38,132.45,132.33,132.43,7683.0,121.4425,121.5067,121.3966,121.4884,7683.0
2017-09-05 13:20:00,132.43,132.47,132.39,132.39,6716.0,121.4884,121.525,121.4517,121.4517,6716.0
2017-09-05 13:30:00,132.4,132.46,132.2,132.4,14098.0,121.4608,121.5159,121.2774,121.4608,14098.0
2017-09-05 13:40:00,132.38,132.48,132.33,132.48,7904.0,121.4425,121.5342,121.3966,121.5342,7904.0
2017-09-05 13:50:00,132.47,132.69,132.47,132.68,15138.0,121.525,121.7269,121.525,121.7177,15138.0
2017-09-05 14:00:00,132.68,132.77,132.61,132.67,7923.0,121.7177,121.8003,121.6535,121.7085,7923.0
2017-09-05 14:10:00,132.68,132.69,132.59,132.65,11127.0,121.7177,121.7269,121.6351,121.6902,11127.0
2017-09-05 14:20:00,132.64,132.82,132.63,132.81,13340.0,121.681,121.8461,121.6718,121.837,13340.0
2017-09-05 14:30:00,132.79,132.81,132.67,132.68,9034.0,121.8186,121.837,121.7085,121.7177,9034.0
2017-09-05 14:40:00,132.69,132.71,132.59,132.66,18525.0,121.7269,121.7452,121.6351,121.6993,18525.0
2017-09-05 14:50:00,132.65,132.71,132.63,132.71,5424.0,121.6902,121.7452,121.6718,121.7452,5424.0
2017-09-05 15:00:00,132.71,132.75,132.62,132.69,13482.0,121.7452,121.7819,121.6627,121.7269,13482.0
2017-09-05 15:10:00,132.7,132.81,132.68,132.8,20272.0,121.736,121.837,121.7177,121.8278,20272.0
2017-09-05 15:20:00,132.8,132.96,132.78,132.95,17146.0,121.8278,121.9746,121.8094,121.9654,17146.0
2017-09-05 15:30:00,132.97,133.0,132.79,132.87,49559.0,121.9837,122.0113,121.8186,121.892,49559.0
2017-09-05 15:40:00,132.86,133.05,132.85,132.98,52297.0,121.8828,122.0571,121.8736,121.9929,52297.0
2017-09-05 15:50:00,132.98,133.31,132.92,133.23,139036.0,121.9929,122.2956,121.9379,122.2223,139036.0
2017-09-06 09:30:00,132.86,134.28,131.75,132.18,39351.0,121.8828,123.1855,120.8645,121.259,39351.0
2017-09-06 09:40:00,132.15,132.15,130.92,131.0,32063.0,121.2315,121.2315,120.1031,120.1765,32063.0
2017-09-06 09:50:00,131.02,131.08,130.05,130.27,65872.0,120.1948,120.2499,119.305,119.5068,65872.0
2017-09-06 10:00:00,130.26,130.76,130.23,130.74,107161.0,119.4976,119.9563,119.4701,119.938,107161.0
2017-09-06 10:10:00,130.72,130.85,130.5,130.5,83680.0,119.9196,120.0389,119.7178,119.7178,83680.0
2017-09-06 10:20:00,130.5,130.65,130.45,130.54,40627.0,119.7178,119.8554,119.6719,119.7545,40627.0
2017-09-06 10:30:00,130.55,130.59,130.45,130.47,65286.0,119.7637,119.8004,119.6719,119.6903,65286.0
2017-09-06 10:40:00,130.46,130.52,130.27,130.45,60949.0,119.6811,119.7362,119.5068,119.6719,60949.0
2017-09-06 10:50:00,130.44,130.55,130.25,130.33,29044.0,119.6628,119.7637,119.4885,119.5619,29044.0
2017-09-06 11:00:00,130.32,130.32,130.11,130.32,35252.0,119.5527,119.5527,119.36,119.5527,35252.0
2017-09-06 11:10:00,130.25,130.29,130.14,130.25,25933.0,119.4885,119.5252,119.3876,119.4885,25933.0
2017-09-06 11:20:00,130.25,130.27,130.19,130.24,15502.0,119.4885,119.5068,119.4334,119.4793,15502.0
2017-09-06 11:30:00,130.2,130.26,130.02,130.05,19849.0,119.4426,119.4976,119.2775,119.305,19849.0
2017-09-06 11:40:00,130.07,130.26,130.04,130.14,46432.0,119.3233,119.4976,119.2958,119.3876,46432.0
2017-09-06 11:50:00,130.14,130.18,129.98,130.17,28783.0,119.3876,119.4243,119.2408,119.4151,28783.0
2017-09-06 12:00:00,130.17,130.19,130.12,130.15,19870.0,119.4151,119.4334,119.3692,119.3967,19870.0
2017-09-06 12:10:00,130.13,130.15,129.98,129.98,17262.0,119.3784,119.3967,119.2408,119.2408,17262.0
2017-09-06 12:20:00,129.99,130.12,129.98,130.03,24289.0,119.2499,119.3692,119.2408,119.2866,24289.0
2017-09-06 12:30:00,130.05,130.11,129.97,130.11,16436.0,119.305,119.36,119.2316,119.36,16436.0
2017-09-06 12:40:00,130.12,130.32,130.12,130.31,21983.0,119.3692,119.5527,119.3692,119.5435,21983.0
2017-09-06 12:50:00,130.28,130.33,130.24,130.31,17644.0,119.516,119.5619,119.4793,119.5435,17644.0
2017-09-06 13:00:00,130.3,130.36,130.25,130.33,36912.0,119.5343,119.5894,119.4885,119.5619,36912.0
2017-09-06 13:10:00,130.33,130.39,130.32,130.36,14067.0,119.5619,119.6169,119.5527,119.5894,14067.0
2017-09-06 13:20:00,130.38,130.59,130.37,130.59,46497.0,119.6077,119.8004,119.5986,119.8004,46497.0
2017-09-06 13:30:00,130.55,130.59,130.39,130.44,16792.0,119.7637,119.8004,119.6169,119.6628,16792.0
2017-09-06 13:40:00,130.46,130.86,130.33,130.57,35877.0,119.6811,120.0481,119.5619,119.782,35877.0
2017-09-06 13:50:00,130.56,130.58,130.36,130.58,30020.0,119.7729,119.7912,119.5894,119.7912,30020.0
2017-09-06 14:00:00,130.56,130.75,130.55,130.67,24701.0,119.7729,119.9472,119.7637,119.8738,24701.0
2017-09-06 14:10:00,130.65,130.75,130.53,130.74,22503.0,119.8554,119.9472,119.7453,119.938,22503.0
2017-09-06 14:20:00,130.75,130.8,130.7,130.78,21182.0,119.9472,119.993,119.9013,119.9747,21182.0
2017-09-06 14:30:00,130.78,130.79,130.62,130.72,22439.0,119.9747,119.9839,119.8279,119.9196,22439.0
2017-09-06 14:40:00,130.72,130.91,130.62,130.71,64185.0,119.9196,120.0939,119.8279,119.9105,64185.0
2017-09-06 14:50:00,130.7,131.15,130.7,131.02,56790.0,119.9013,120.3141,119.9013,120.1948,56790.0
2017-09-06 15:00:00,131.01,131.01,130.87,130.9,28251.0,120.1857,120.1857,120.0572,120.0848,28251.0
2017-09-06 15:10:00,130.91,130.97,130.85,130.93,33570.0,120.0939,120.149,120.0389,120.1123,33570.0
2017-09-06 15:20:00,130.92,130.94,130.79,130.81,29248.0,120.1031,120.1215,119.9839,120.0022,29248.0
2017-09-06 15:30:00,130.83,130.97,130.83,130.94,54235.0,120.0205,120.149,120.0205,120.1215,54235.0
2017-09-06 15:40:00,130.95,131.0,130.75,130.81,70035.0,120.1306,120.1765,119.9472,120.0022,70035.0
2017-09-06 15:50:00,130.81,130.91,130.79,130.88,151391.0,120.0022,120.0939,119.9839,120.0664,151391.0
2017-09-07 09:30:00,131.1,131.29,130.79,131.19,21163.0,120.2682,120.4425,119.9839,120.3508,21163.0
2017-09-07 09:40:00,131.29,131.29,130.52,130.69,33269.0,120.4425,120.4425,119.7362,119.8921,33269.0
2017-09-07 09:50:00,130.69,130.77,130.64,130.75,13874.0,119.8921,119.9655,119.8462,119.9472,13874.0
2017-09-07 10:00:00,130.76,130.87,130.67,130.86,13438.0,119.9563,120.0572,119.8738,120.0481,13438.0
2017-09-07 10:10:00,130.81,130.88,130.77,130.84,17655.0,120.0022,120.0664,119.9655,120.0297,17655.0
2017-09-07 10:20:00,130.86,131.04,130.83,130.97,26862.0,120.0481,120.2132,120.0205,120.149,26862.0
2017-09-07 10:30:00,130.97,131.02,130.82,130.92,15504.0,120.149,120.1948,120.0114,120.1031,15504.0
2017-09-07 10:40:00,130.9,131.1,130.89,130.94,16522.0,120.0848,120.2682,120.0756,120.1215,16522.0
2017-09-07 10:50:00,130.94,131.12,130.86,130.97,12916.0,120.1215,120.2866,120.0481,120.149,12916.0
2017-09-07 11:00:00,130.96,131.04,130.92,130.93,19877.0,120.1398,120.2132,120.1031,120.1123,19877.0
2017-09-07 11:10:00,130.93,130.96,130.84,130.9,24368.0,120.1123,120.1398,120.0297,120.0848,24368.0
2017-09-07 11:20:00,130.87,130.9,130.76,130.86,23919.0,120.0572,120.0848,119.9563,120.0481,23919.0
2017-09-07 11:30:00,130.9,130.9,130.72,130.83,18697.0,120.0848,120.0848,119.9196,120.0205,18697.0
2017-09-07 11:40:00,130.83,130.9,130.78,130.83,15655.0,120.0205,120.0848,119.9747,120.0205,15655.0
2017-09-07 11:50:00,130.84,130.95,130.81,130.95,13461.0,120.0297,120.1306,120.0022,120.1306,13461.0
2017-09-07 12:00:00,130.95,131.06,130.92,130.94,21067.0,120.1306,120.2315,120.1031,120.1215,21067.0
2017-09-07 12:10:00,130.94,131.2,130.94,131.03,20500.0,120.1215,120.36,120.1215,120.204,20500.0
2017-09-07 12:20:00,131.03,131.05,130.92,130.93,10619.0,120.204,120.2224,120.1031,120.1123,10619.0
2017-09-07 12:30:00,130.94,131.14,130.93,131.12,10124.0,120.1215,120.3049,120.1123,120.2866,10124.0
2017-09-07 12:40:00,131.07,131.19,131.04,131.11,12290.0,120.2407,120.3508,120.2132,120.2774,12290.0
2017-09-07 12:50:00,131.12,131.29,130.94,131.16,20063.0,120.2866,120.4425,120.1215,120.3233,20063.0
2017-09-07 13:00:00,131.14,131.16,131.03,131.04,9783.0,120.3049,120.3233,120.204,120.2132,9783.0
2017-09-07 13:10:00,131.03,131.21,131.02,131.1,7650.0,120.204,120.3691,120.1948,120.2682,7650.0
2017-09-07 13:20:00,131.1,131.29,131.09,131.15,12343.0,120.2682,120.4425,120.2591,120.3141,12343.0
2017-09-07 13:30:00,131.16,131.17,131.05,131.08,7959.0,120.3233,120.3325,120.2224,120.2499,7959.0
2017-09-07 13:40:00,131.09,131.14,131.05,131.14,8771.0,120.2591,120.3049,120.2224,120.3049,8771.0
2017-09-07 13:50:00,131.14,131.19,131.05,131.09,21124.0,120.3049,120.3508,120.2224,120.2591,21124.0
2017-09-07 14:00:00,131.11,131.21,131.09,131.21,7696.0,120.2774,120.3691,120.2591,120.3691,7696.0
2017-09-07 14:10:00,131.21,131.24,131.17,131.24,9751.0,120.3691,120.3967,120.3325,120.3967,9751.0
2017-09-07 14:20:00,131.24,131.48,131.17,131.39,24659.0,120.3967,120.6168,120.3325,120.5343,24659.0
2017-09-07 14:30:00,131.39,131.49,131.34,131.48,14259.0,120.5343,120.626,120.4884,120.6168,14259.0
2017-09-07 14:40:00,131.5,131.51,131.39,131.48,13933.0,120.6352,120.6444,120.5343,120.6168,13933.0
2017-09-07 14:50:00,131.51,131.51,131.38,131.4,23344.0,120.6444,120.6444,120.5251,120.5435,23344.0
2017-09-07 15:00:00,131.44,131.46,131.27,131.46,22216.0,120.5801,120.5985,120.4242,120.5985,22216.0
2017-09-07 15:10:00,131.46,131.48,131.33,131.33,16774.0,120.5985,120.6168,120.4792,120.4792,16774.0
2017-09-07 15:20:00,131.33,131.45,131.3,131.43,26101.0,120.4792,120.5893,120.4517,120.571,26101.0
2017-09-07 15:30:00,131.43,131.62,131.41,131.61,29725.0,120.571,120.7453,120.5526,120.7361,29725.0
2017-09-07 15:40:00,131.6,131.61,131.47,131.47,41892.0,120.7269,120.7361,120.6077,120.6077,41892.0
2017-09-07 15:50:00,131.45,131.55,131.38,131.51,73067.0,120.5893,120.6811,120.5251,120.6444,73067.0
2017-09-08 09:30:00,131.14,131.37,130.82,130.9,19003.0,120.3049,120.5159,120.0114,120.0848,19003.0
2017-09-08 09:40:00,130.88,131.06,130.77,130.89,24801.0,120.0664,120.2315,119.9655,120.0756,24801.0
2017-09-08 09:50:00,130.93,130.95,130.48,130.65,31610.0,120.1123,120.1306,119.6995,119.8554,31610.0
2017-09-08 10:00:00,130.62,130.79,130.6,130.74,8758.0,119.8279,119.9839,119.8095,119.938,8758.0
2017-09-08 10:10:00,130.77,130.87,130.75,130.84,8613.0,119.9655,120.0572,119.9472,120.0297,8613.0
2017-09-08 10:20:00,130.84,130.88,130.8,130.81,5900.0,120.0297,120.0664,119.993,120.0022,5900.0
2017-09-08 10:30:00,130.8,130.94,130.78,130.92,9682.0,119.993,120.1215,119.9747,120.1031,9682.0
2017-09-08 10:40:00,130.94,131.13,130.92,131.06,11015.0,120.1215,120.2958,120.1031,120.2315,11015.0
2017-09-08 10:50:00,131.05,131.15,130.99,131.12,11957.0,120.2224,120.3141,120.1673,120.2866,11957.0
2017-09-08 11:00:00,131.15,131.2,131.1,131.19,3022.0,120.3141,120.36,120.2682,120.3508,3022.0
2017-09-08 11:10:00,131.17,131.2,131.08,131.11,3675.0,120.3325,120.36,120.2499,120.2774,3675.0
2017-09-08 11:20:00,131.09,131.18,131.09,131.14,2409.0,120.2591,120.3416,120.2591,120.3049,2409.0
2017-09-08 11:30:00,131.18,131.19,131.13,131.14,6410.0,120.3416,120.3508,120.2958,120.3049,6410.0
2017-09-08 11:40:00,131.12,131.17,131.09,131.13,12660.0,120.2866,120.3325,120.2591,120.2958,12660.0
2017-09-08 11:50:00,131.12,131.18,131.1,131.1,6029.0,120.2866,120.3416,120.2682,120.2682,6029.0
2017-09-08 12:00:00,131.09,131.13,131.01,131.01,4725.0,120.2591,120.2958,120.1857,120.1857,4725.0
2017-09-08 12:10:00,130.99,131.01,130.92,130.96,6936.0,120.1673,120.1857,120.1031,120.1398,6936.0
2017-09-08 12:20:00,130.93,130.98,130.93,130.95,6953.0,120.1123,120.1582,120.1123,120.1306,6953.0
2017-09-08 12:30:00,130.99,131.07,130.95,131.04,17386.0,120.1673,120.2407,120.1306,120.2132,17386.0
2017-09-08 12:40:00,131.04,131.07,131.01,131.07,9782.0,120.2132,120.2407,120.1857,120.2407,9782.0
2017-09-08 12:50:00,131.06,131.16,131.06,131.14,4715.0,120.2315,120.3233,120.2315,120.3049,4715.0
2017-09-08 13:00:00,131.12,131.22,131.12,131.2,6645.0,120.2866,120.3783,120.2866,120.36,6645.0
2017-09-08 13:10:00,131.19,131.31,131.19,131.29,5900.0,120.3508,120.4609,120.3508,120.4425,5900.0
2017-09-08 13:20:00,131.28,131.28,131.05,131.07,8778.0,120.4334,120.4334,120.2224,120.2407,8778.0
2017-09-08 13:30:00,131.09,131.12,131.04,131.04,5175.0,120.2591,120.2866,120.2132,120.2132,5175.0
2017-09-08 13:40:00,131.04,131.08,130.91,130.91,8360.0,120.2132,120.2499,120.0939,120.0939,8360.0
2017-09-08 13:50:00,130.9,131.02,130.9,130.98,8436.0,120.0848,120.1948,120.0848,120.1582,8436.0
2017-09-08 14:00:00,131.0,131.03,130.98,130.98,7799.0,120.1765,120.204,120.1582,120.1582,7799.0
2017-09-08 14:10:00,130.97,130.98,130.89,130.92,6302.0,120.149,120.1582,120.0756,120.1031,6302.0
2017-09-08 14:20:00,130.9,130.92,130.85,130.92,11972.0,120.0848,120.1031,120.0389,120.1031,11972.0
2017-09-08 14:30:00,130.93,131.06,130.91,131.04,15502.0,120.1123,120.2315,120.0939,120.2132,15502.0
2017-09-08 14:40:00,131.03,131.03,130.9,130.9,8660.0,120.204,120.204,120.0848,120.0848,8660.0
2017-09-08 14:50:00,130.93,131.02,130.9,130.99,11614.0,120.1123,120.1948,120.0848,120.1673,11614.0
2017-09-08 15:00:00,130.98,131.03,130.94,130.95,15892.0,120.1582,120.204,120.1215,120.1306,15892.0
2017-09-08 15:10:00,130.94,130.97,130.88,130.91,19397.0,120.1215,120.149,120.0664,120.0939,19397.0
2017-09-08 15:20:00,130.9,131.06,130.9,130.97,21435.0,120.0848,120.2315,120.0848,120.149,21435.0
2017-09-08 15:30:00,130.96,131.0,130.89,130.98,21399.0,120.1398,120.1765,120.0756,120.1582,21399.0
2017-09-08 15:40:00,130.99,131.09,130.96,131.06,27378.0,120.1673,120.2591,120.1398,120.2315,27378.0
2017-09-08 15:50:00,131.05,131.13,130.99,131.1,67034.0,120.2224,120.2958,120.1673,120.2682,67034.0
2017-09-11 09:30:00,131.49,131.49,130.78,130.99,31988.0,120.626,120.626,119.9747,120.1673,31988.0
2017-09-11 09:40:00,131.06,131.14,130.93,130.98,27476.0,120.2315,120.3049,120.1123,120.1582,27476.0
2017-09-11 09:50:00,130.96,131.09,130.76,130.8,23945.0,120.1398,120.2591,119.9563,119.993,23945.0
2017-09-11 10:00:00,130.81,130.81,129.95,129.95,23161.0,120.0022,120.0022,119.2133,119.2133,23161.0
2017-09-11 10:10:00,129.94,130.08,129.65,129.74,57483.0,119.2041,119.3325,118.938,119.0206,57483.0
2017-09-11 10:20:00,129.7,130.09,129.58,130.09,56725.0,118.9839,119.3417,118.8738,119.3417,56725.0
2017-09-11 10:30:00,130.07,130.28,130.02,130.19,39451.0,119.3233,119.516,119.2775,119.4334,39451.0
2017-09-11 10:40:00,130.17,130.32,130.01,130.19,35713.0,119.4151,119.5527,119.2683,119.4334,35713.0
2017-09-11 10:50:00,130.21,130.31,130.15,130.28,45848.0,119.4518,119.5435,119.3967,119.516,45848.0
2017-09-11 11:00:00,130.27,130.39,130.24,130.34,27181.0,119.5068,119.6169,119.4793,119.571,27181.0
2017-09-11 11:10:00,130.36,130.6,130.34,130.56,32093.0,119.5894,119.8095,119.571,119.7729,32093.0
2017-09-11 11:20:00,130.58,130.59,130.33,130.41,25271.0,119.7912,119.8004,119.5619,119.6352,25271.0
2017-09-11 11:30:00,130.46,130.53,130.39,130.47,23815.0,119.6811,119.7453,119.6169,119.6903,23815.0
2017-09-11 11:40:00,130.5,130.54,130.2,130.28,34470.0,119.7178,119.7545,119.4426,119.516,34470.0
2017-09-11 11:50:00,130.28,130.34,130.2,130.25,19847.0,119.516,119.571,119.4426,119.4885,19847.0
2017-09-11 12:00:00,130.25,130.33,130.19,130.33,18580.0,119.4885,119.5619,119.4334,119.5619,18580.0
2017-09-11 12:10:00,130.33,130.58,130.32,130.56,16613.0,119.5619,119.7912,119.5527,119.7729,16613.0
2017-09-11 12:20:00,130.57,130.62,130.41,130.57,32282.0,119.782,119.8279,119.6352,119.782,32282.0
2017-09-11 12:30:00,130.58,130.62,130.45,130.58,17680.0,119.7912,119.8279,119.6719,119.7912,17680.0
2017-09-11 12:40:00,130.55,130.76,130.51,130.55,25808.0,119.7637,119.9563,119.727,119.7637,25808.0
2017-09-11 12:50:00,130.56,130.7,130.49,130.57,20018.0,119.7729,119.9013,119.7086,119.782,20018.0
2017-09-11 13:00:00,130.57,130.61,130.43,130.44,14771.0,119.782,119.8187,119.6536,119.6628,14771.0
2017-09-11 13:10:00,130.48,130.49,130.22,130.22,22761.0,119.6995,119.7086,119.4609,119.4609,22761.0
2017-09-11 13:20:00,130.25,130.4,130.24,130.24,18934.0,119.4885,119.6261,119.4793,119.4793,18934.0
2017-09-11 13:30:00,130.27,130.34,130.25,130.25,19271.0,119.5068,119.571,119.4885,119.4885,19271.0
2017-09-11 13:40:00,130.26,130.28,130.19,130.21,13438.0,119.4976,119.516,119.4334,119.4518,13438.0
2017-09-11 13:50:00,130.2,130.25,130.17,130.2,21695.0,119.4426,119.4885,119.4151,119.4426,21695.0
2017-09-11 14:00:00,130.21,130.24,130.15,130.15,14865.0,119.4518,119.4793,119.3967,119.3967,14865.0
2017-09-11 14:10:00,130.13,130.15,130.07,130.1,20604.0,119.3784,119.3967,119.3233,119.3509,20604.0
2017-09-11 14:20:00,130.08,130.09,129.86,129.9,29202.0,119.3325,119.3417,119.1307,119.1674,29202.0
2017-09-11 14:30:00,129.89,130.12,129.88,130.06,42267.0,119.1582,119.3692,119.149,119.3142,42267.0
2017-09-11 14:40:00,130.04,130.29,130.04,130.12,37867.0,119.2958,119.5252,119.2958,119.3692,37867.0
2017-09-11 14:50:00,130.07,130.08,129.86,129.92,32606.0,119.3233,119.3325,119.1307,119.1857,32606.0
2017-09-11 15:00:00,129.92,129.95,129.83,129.83,33258.0,119.1857,119.2133,119.1032,119.1032,33258.0
2017-09-11 15:10:00,129.83,129.9,129.76,129.78,43792.0,119.1032,119.1674,119.039,119.0573,43792.0
2017-09-11 15:20:00,129.79,129.82,129.68,129.75,37036.0,119.0665,119.094,118.9656,119.0298,37036.0
2017-09-11 15:30:00,129.75,129.88,129.68,129.87,57426.0,119.0298,119.149,118.9656,119.1399,57426.0
2017-09-11 15:40:00,129.88,129.88,129.69,129.81,59260.0,119.149,119.149,118.9747,119.0848,59260.0
2017-09-11 15:50:00,129.81,129.84,129.71,129.82,128368.0,119.0848,119.1123,118.9931,119.094,128368.0
2017-09-12 09:30:00,129.82,130.3,129.77,129.77,45261.0,119.094,119.5343,119.0481,119.0481,45261.0
2017-09-12 09:40:00,129.81,130.19,129.73,129.94,40101.0,119.0848,119.4334,119.0114,119.2041,40101.0
2017-09-12 09:50:00,129.96,130.19,129.53,129.66,23921.0,119.2224,119.4334,118.828,118.9472,23921.0
2017-09-12 10:00:00,129.66,129.99,129.55,129.87,27592.0,118.9472,119.2499,118.8463,119.1399,27592.0
2017-09-12 10:10:00,129.91,130.38,129.88,130.23,37012.0,119.1766,119.6077,119.149,119.4701,37012.0
2017-09-12 10:20:00,130.23,130.29,129.89,130.0,27131.0,119.4701,119.5252,119.1582,119.2591,27131.0
2017-09-12 10:30:00,129.93,130.14,129.91,129.91,20682.0,119.1949,119.3876,119.1766,119.1766,20682.0
2017-09-12 10:40:00,129.91,129.94,129.83,129.89,14749.0,119.1766,119.2041,119.1032,119.1582,14749.0
2017-09-12 10:50:00,129.84,130.02,129.82,129.95,13845.0,119.1123,119.2775,119.094,119.2133,13845.0
2017-09-12 11:00:00,129.94,130.04,129.87,129.95,15056.0,119.2041,119.2958,119.1399,119.2133,15056.0
2017-09-12 11:10:00,129.94,130.0,129.87,129.91,14673.0,119.2041,119.2591,119.1399,119.1766,14673.0
2017-09-12 11:20:00,129.89,129.93,129.7,129.75,15538.0,119.1582,119.1949,118.9839,119.0298,15538.0
2017-09-12 11:30:00,129.75,129.85,129.7,129.85,34059.0,119.0298,119.1215,118.9839,119.1215,34059.0
2017-09-12 11:40:00,129.86,129.99,129.86,129.98,11976.0,119.1307,119.2499,119.1307,119.2408,11976.0
2017-09-12 11:50:00,130.01,130.01,129.93,129.95,7591.0,119.2683,119.2683,119.1949,119.2133,7591.0
2017-09-12 12:00:00,129.99,130.05,129.9,129.95,13607.0,119.2499,119.305,119.1674,119.2133,13607.0
2017-09-12 12:10:00,129.95,129.97,129.9,129.96,7491.0,119.2133,119.2316,119.1674,119.2224,7491.0
2017-09-12 12:20:00,129.92,129.97,129.86,129.89,25074.0,119.1857,119.2316,119.1307,119.1582,25074.0
2017-09-12 12:30:00,129.91,129.96,129.77,129.77,5816.0,119.1766,119.2224,119.0481,119.0481,5816.0
2017-09-12 12:40:00,129.78,129.8,129.67,129.68,8859.0,119.0573,119.0756,118.9564,118.9656,8859.0
2017-09-12 12:50:00,129.7,129.72,129.61,129.65,16047.0,118.9839,119.0023,118.9013,118.938,16047.0
2017-09-12 13:00:00,129.66,129.71,129.6,129.63,8432.0,118.9472,118.9931,118.8922,118.9197,8432.0
2017-09-12 13:10:00,129.62,129.63,129.4,129.44,6996.0,118.9105,118.9197,118.7087,118.7454,6996.0
2017-09-12 13:20:00,129.41,129.5,129.2,129.32,19401.0,118.7179,118.8004,118.5252,118.6353,19401.0
2017-09-12 13:30:00,129.3,129.53,129.28,129.51,15062.0,118.617,118.828,118.5986,118.8096,15062.0
2017-09-12 13:40:00,129.53,129.56,129.48,129.52,7223.0,118.828,118.8555,118.7821,118.8188,7223.0
2017-09-12 13:50:00,129.5,129.72,129.48,129.62,19985.0,118.8004,119.0023,118.7821,118.9105,19985.0
2017-09-12 14:00:00,129.62,129.65,129.51,129.6,16094.0,118.9105,118.938,118.8096,118.8922,16094.0
2017-09-12 14:10:00,129.6,129.68,129.59,129.66,19576.0,118.8922,118.9656,118.883,118.9472,19576.0
2017-09-12 14:20:00,129.66,129.74,129.61,129.72,27274.0,118.9472,119.0206,118.9013,119.0023,27274.0
2017-09-12 14:30:00,129.71,129.72,129.64,129.69,14227.0,118.9931,119.0023,118.9289,118.9747,14227.0
2017-09-12 14:40:00,129.69,129.79,129.62,129.65,17052.0,118.9747,119.0665,118.9105,118.938,17052.0
2017-09-12 14:50:00,129.65,129.74,129.63,129.73,10698.0,118.938,119.0206,118.9197,119.0114,10698.0
2017-09-12 15:00:00,129.74,129.76,129.63,129.71,26701.0,119.0206,119.039,118.9197,118.9931,26701.0
2017-09-12 15:10:00,129.7,129.77,129.6,129.75,35641.0,118.9839,119.0481,118.8922,119.0298,35641.0
2017-09-12 15:20:00,129.77,129.85,129.74,129.79,25952.0,119.0481,119.1215,119.0206,119.0665,25952.0
2017-09-12 15:30:00,129.79,129.87,129.78,129.83,21134.0,119.0665,119.1399,119.0573,119.1032,21134.0
2017-09-12 15:40:00,129.83,129.94,129.82,129.93,43538.0,119.1032,119.2041,119.094,119.1949,43538.0
2017-09-12 15:50:00,129.94,130.02,129.92,130.0,92371.0,119.2041,119.2775,119.1857,119.2591,92371.0
2017-09-13 09:30:00,129.73,129.91,129.42,129.81,18115.0,119.0114,119.1766,118.727,119.0848,18115.0
2017-09-13 09:40:00,129.74,129.81,129.55,129.7,29515.0,119.0206,119.0848,118.8463,118.9839,29515.0
2017-09-13 09:50:00,129.72,129.79,129.56,129.64,48823.0,119.0023,119.0665,118.8555,118.9289,48823.0
2017-09-13 10:00:00,129.65,129.71,129.24,129.24,18514.0,118.938,118.9931,118.5619,118.5619,18514.0
2017-09-13 10:10:00,129.29,129.35,129.25,129.25,10156.0,118.6078,118.6628,118.5711,118.5711,10156.0
2017-09-13 10:20:00,129.27,129.63,129.26,129.53,8982.0,118.5894,118.9197,118.5803,118.828,8982.0
2017-09-13 10:30:00,129.53,129.62,129.44,129.5,6646.0,118.828,118.9105,118.7454,118.8004,6646.0
2017-09-13 10:40:00,129.53,129.58,129.46,129.5,16680.0,118.828,118.8738,118.7637,118.8004,16680.0
2017-09-13 10:50:00,129.56,129.61,129.47,129.47,7330.0,118.8555,118.9013,118.7729,118.7729,7330.0
2017-09-13 11:00:00,129.48,129.88,129.45,129.81,10960.0,118.7821,119.149,118.7546,119.0848,10960.0
2017-09-13 11:10:00,129.8,129.8,129.68,129.75,5957.0,119.0756,119.0756,118.9656,119.0298,5957.0
2017-09-13 11:20:00,129.74,129.81,129.69,129.8,7567.0,119.0206,119.0848,118.9747,119.0756,7567.0
2017-09-13 11:30:00,129.79,129.79,129.59,129.75,8329.0,119.0665,119.0665,118.883,119.0298,8329.0
2017-09-13 11:40:00,129.75,129.75,129.55,129.59,10450.0,119.0298,119.0298,118.8463,118.883,10450.0
2017-09-13 11:50:00,129.55,129.73,129.55,129.69,7137.0,118.8463,119.0114,118.8463,118.9747,7137.0
2017-09-13 12:00:00,129.7,129.73,129.51,129.51,6515.0,118.9839,119.0114,118.8096,118.8096,6515.0
2017-09-13 12:10:00,129.53,129.62,129.53,129.59,3297.0,118.828,118.9105,118.828,118.883,3297.0
2017-09-13 12:20:00,129.57,129.61,129.38,129.38,7641.0,118.8646,118.9013,118.6903,118.6903,7641.0
2017-09-13 12:30:00,129.43,129.52,129.39,129.48,6935.0,118.7362,118.8188,118.6995,118.7821,6935.0
2017-09-13 12:40:00,129.51,129.61,129.51,129.53,4960.0,118.8096,118.9013,118.8096,118.828,4960.0
2017-09-13 12:50:00,129.53,129.54,129.42,129.42,7907.0,118.828,118.8371,118.727,118.727,7907.0
2017-09-13 13:00:00,129.44,129.57,129.41,129.55,7846.0,118.7454,118.8646,118.7179,118.8463,7846.0
2017-09-13 13:10:00,129.56,129.59,129.53,129.57,6237.0,118.8555,118.883,118.828,118.8646,6237.0
2017-09-13 13:20:00,129.59,129.6,129.5,129.5,6285.0,118.883,118.8922,118.8004,118.8004,6285.0
2017-09-13 13:30:00,129.49,129.56,129.46,129.54,6015.0,118.7913,118.8555,118.7637,118.8371,6015.0
2017-09-13 13:40:00,129.52,129.65,129.52,129.64,4472.0,118.8188,118.938,118.8188,118.9289,4472.0
2017-09-13 13:50:00,129.66,129.67,129.52,129.53,7356.0,118.9472,118.9564,118.8188,118.828,7356.0
2017-09-13 14:00:00,129.54,129.68,129.47,129.68,13934.0,118.8371,118.9656,118.7729,118.9656,13934.0
2017-09-13 14:10:00,129.67,129.7,129.63,129.65,12460.0,118.9564,118.9839,118.9197,118.938,12460.0
2017-09-13 14:20:00,129.65,129.65,129.54,129.61,7257.0,118.938,118.938,118.8371,118.9013,7257.0
2017-09-13 14:30:00,129.63,129.67,129.6,129.61,5323.0,118.9197,118.9564,118.8922,118.9013,5323.0
2017-09-13 14:40:00,129.62,129.69,129.57,129.63,8633.0,118.9105,118.9747,118.8646,118.9197,8633.0
2017-09-13 14:50:00,129.62,129.62,129.57,129.58,7753.0,118.9105,118.9105,118.8646,118.8738,7753.0
2017-09-13 15:00:00,129.6,129.63,129.54,129.56,19711.0,118.8922,118.9197,118.8371,118.8555,19711.0
2017-09-13 15:10:00,129.56,129.56,129.46,129.47,11260.0,118.8555,118.8555,118.7637,118.7729,11260.0
2017-09-13 15:20:00,129.46,129.51,129.41,129.49,11767.0,118.7637,118.8096,118.7179,118.7913,11767.0
2017-09-13 15:30:00,129.49,129.56,129.44,129.46,20724.0,118.7913,118.8555,118.7454,118.7637,20724.0
2017-09-13 15:40:00,129.46,129.47,129.38,129.4,27287.0,118.7637,118.7729,118.6903,118.7087,27287.0
2017-09-13 15:50:00,129.41,129.5,129.36,129.42,62553.0,118.7179,118.8004,118.672,118.727,62553.0
2017-09-14 09:30:00,129.32,129.59,129.21,129.23,16043.0,118.6353,118.883,118.5344,118.5527,16043.0
2017-09-14 09:40:00,129.26,129.54,129.21,129.47,7505.0,118.5803,118.8371,118.5344,118.7729,7505.0
2017-09-14 09:50:00,129.51,129.74,129.33,129.74,12063.0,118.8096,119.0206,118.6445,119.0206,12063.0
2017-09-14 10:00:00,129.75,130.27,129.62,130.11,29325.0,119.0298,119.5068,118.9105,119.36,29325.0
2017-09-14 10:10:00,130.03,130.09,129.88,130.06,11451.0,119.2866,119.3417,119.149,119.3142,11451.0
2017-09-14 10:20:00,130.06,130.09,129.91,130.02,11373.0,119.3142,119.3417,119.1766,119.2775,11373.0
2017-09-14 10:30:00,130.04,130.18,129.93,129.96,9666.0,119.2958,119.4243,119.1949,119.2224,9666.0
2017-09-14 10:40:00,129.96,130.02,129.86,129.95,7508.0,119.2224,119.2775,119.1307,119.2133,7508.0
2017-09-14 10:50:00,130.0,130.03,129.87,130.03,13411.0,119.2591,119.2866,119.1399,119.2866,13411.0
2017-09-14 11:00:00,130.01,130.01,129.8,129.95,8801.0,119.2683,119.2683,119.0756,119.2133,8801.0
2017-09-14 11:10:00,129.92,130.17,129.88,130.09,12104.0,119.1857,119.4151,119.149,119.3417,12104.0
2017-09-14 11:20:00,130.13,130.13,130.04,130.08,10175.0,119.3784,119.3784,119.2958,119.3325,10175.0
2017-09-14 11:30:00,130.08,130.15,130.0,130.15,23000.0,119.3325,119.3967,119.2591,119.3967,23000.0
2017-09-14 11:40:00,130.1,130.17,130.05,130.14,9196.0,119.3509,119.4151,119.305,119.3876,9196.0
2017-09-14 11:50:00,130.11,130.31,130.07,130.29,10292.0,119.36,119.5435,119.3233,119.5252,10292.0
2017-09-14 12:00:00,130.29,130.45,130.29,130.42,11738.0,119.5252,119.6719,119.5252,119.6444,11738.0
2017-09-14 12:10:00,130.46,130.5,130.41,130.45,9494.0,119.6811,119.7178,119.6352,119.6719,9494.0
2017-09-14 12:20:00,130.45,130.6,130.44,130.58,10841.0,119.6719,119.8095,119.6628,119.7912,10841.0
2017-09-14 12:30:00,130.6,130.61,130.48,130.49,8326.0,119.8095,119.8187,119.6995,119.7086,8326.0
2017-09-14 12:40:00,130.5,130.61,130.5,130.58,6336.0,119.7178,119.8187,119.7178,119.7912,6336.0
2017-09-14 12:50:00,130.57,130.65,130.5,130.6,8824.0,119.782,119.8554,119.7178,119.8095,8824.0
2017-09-14 13:00:00,130.61,130.63,130.49,130.5,10773.0,119.8187,119.8371,119.7086,119.7178,10773.0
2017-09-14 13:10:00,130.5,130.73,130.49,130.72,8900.0,119.7178,119.9288,119.7086,119.9196,8900.0
2017-09-14 13:20:00,130.75,130.76,130.57,130.64,9155.0,119.9472,119.9563,119.782,119.8462,9155.0
2017-09-14 13:30:00,130.65,130.67,130.5,130.55,15632.0,119.8554,119.8738,119.7178,119.7637,15632.0
2017-09-14 13:40:00,130.53,130.64,130.53,130.62,8185.0,119.7453,119.8462,119.7453,119.8279,8185.0
2017-09-14 13:50:00,130.65,130.72,130.59,130.72,8323.0,119.8554,119.9196,119.8004,119.9196,8323.0
2017-09-14 14:00:00,130.69,130.76,130.67,130.69,10509.0,119.8921,119.9563,119.8738,119.8921,10509.0
2017-09-14 14:10:00,130.68,130.71,130.6,130.65,10701.0,119.8829,119.9105,119.8095,119.8554,10701.0
2017-09-14 14:20:00,130.66,130.74,130.64,130.72,14145.0,119.8646,119.938,119.8462,119.9196,14145.0
2017-09-14 14:30:00,130.72,130.91,130.72,130.82,15416.0,119.9196,120.0939,119.9196,120.0114,15416.0
2017-09-14 14:40:00,130.82,130.95,130.81,130.95,30473.0,120.0114,120.1306,120.0022,120.1306,30473.0
2017-09-14 14:50:00,130.97,131.0,130.88,130.91,15800.0,120.149,120.1765,120.0664,120.0939,15800.0
2017-09-14 15:00:00,130.9,130.9,130.78,130.9,20880.0,120.0848,120.0848,119.9747,120.0848,20880.0
2017-09-14 15:10:00,130.9,130.9,130.6,130.65,27214.0,120.0848,120.0848,119.8095,119.8554,27214.0
2017-09-14 15:20:00,130.66,130.85,130.62,130.85,23490.0,119.8646,120.0389,119.8279,120.0389,23490.0
2017-09-14 15:30:00,130.83,130.95,130.75,130.95,36431.0,120.0205,120.1306,119.9472,120.1306,36431.0
2017-09-14 15:40:00,130.96,130.99,130.82,130.91,43455.0,120.1398,120.1673,120.0114,120.0939,43455.0
2017-09-14 15:50:00,130.91,131.03,130.82,130.97,117602.0,120.0939,120.204,120.0114,120.149,117602.0
2017-09-15 09:30:00,131.03,131.49,130.64,130.81,290512.0,120.204,120.626,119.8462,120.0022,290512.0
2017-09-15 09:40:00,130.89,131.03,130.72,130.78,14119.0,120.0756,120.204,119.9196,119.9747,14119.0
2017-09-15 09:50:00,130.85,130.87,130.56,130.6,11769.0,120.0389,120.0572,119.7729,119.8095,11769.0
2017-09-15 10:00:00,130.61,130.74,130.54,130.66,8799.0,119.8187,119.938,119.7545,119.8646,8799.0
2017-09-15 10:10:00,130.69,130.9,130.64,130.7,12150.0,119.8921,120.0848,119.8462,119.9013,12150.0
2017-09-15 10:20:00,130.69,130.87,130.56,130.68,17425.0,119.8921,120.0572,119.7729,119.8829,17425.0
2017-09-15 10:30:00,130.71,130.71,130.55,130.57,7664.0,119.9105,119.9105,119.7637,119.782,7664.0
2017-09-15 10:40:00,130.57,130.83,130.57,130.77,8110.0,119.782,120.0205,119.782,119.9655,8110.0
2017-09-15 10:50:00,130.8,130.9,130.76,130.82,10710.0,119.993,120.0848,119.9563,120.0114,10710.0
2017-09-15 11:00:00,130.83,130.92,130.78,130.88,17031.0,120.0205,120.1031,119.9747,120.0664,17031.0
2017-09-15 11:10:00,130.86,131.01,130.82,131.0,12399.0,120.0481,120.1857,120.0114,120.1765,12399.0
2017-09-15 11:20:00,131.01,131.05,130.81,130.86,7768.0,120.1857,120.2224,120.0022,120.0481,7768.0
2017-09-15 11:30:00,130.87,130.92,130.76,130.8,8916.0,120.0572,120.1031,119.9563,119.993,8916.0
2017-09-15 11:40:00,130.76,130.93,130.76,130.89,7284.0,119.9563,120.1123,119.9563,120.0756,7284.0
2017-09-15 11:50:00,130.92,130.94,130.78,130.9,9825.0,120.1031,120.1215,119.9747,120.0848,9825.0
2017-09-15 12:00:00,130.9,130.98,130.83,130.89,4756.0,120.0848,120.1582,120.0205,120.0756,4756.0
2017-09-15 12:10:00,130.89,130.99,130.79,130.88,10946.0,120.0756,120.1673,119.9839,120.0664,10946.0
2017-09-15 12:20:00,130.9,130.94,130.8,130.81,8927.0,120.0848,120.1215,119.993,120.0022,8927.0
2017-09-15 12:30:00,130.82,130.83,130.74,130.77,6717.0,120.0114,120.0205,119.938,119.9655,6717.0
2017-09-15 12:40:00,130.78,130.82,130.72,130.82,6150.0,119.9747,120.0114,119.9196,120.0114,6150.0
2017-09-15 12:50:00,130.82,130.87,130.78,130.84,3662.0,120.0114,120.0572,119.9747,120.0297,3662.0
2017-09-15 13:00:00,130.81,130.86,130.75,130.84,3953.0,120.0022,120.0481,119.9472,120.0297,3953.0
2017-09-15 13:10:00,130.79,130.87,130.78,130.84,5523.0,119.9839,120.0572,119.9747,120.0297,5523.0
2017-09-15 13:20:00,130.84,130.85,130.78,130.79,2523.0,120.0297,120.0389,119.9747,119.9839,2523.0
2017-09-15 13:30:00,130.77,130.89,130.74,130.79,10898.0,119.9655,120.0756,119.938,119.9839,10898.0
2017-09-15 13:40:00,130.81,130.84,130.78,130.83,4538.0,120.0022,120.0297,119.9747,120.0205,4538.0
2017-09-15 13:50:00,130.81,130.82,130.73,130.79,5484.0,120.0022,120.0114,119.9288,119.9839,5484.0
2017-09-15 14:00:00,130.83,130.84,130.74,130.78,3075.0,120.0205,120.0297,119.938,119.9747,3075.0
2017-09-15 14:10:00,130.75,130.8,130.68,130.78,7423.0,119.9472,119.993,119.8829,119.9747,7423.0
2017-09-15 14:20:00,130.73,130.79,130.72,130.78,6859.0,119.9288,119.9839,119.9196,119.9747,6859.0
2017-09-15 14:30:00,130.77,130.79,130.73,130.77,6362.0,119.9655,119.9839,119.9288,119.9655,6362.0
2017-09-15 14:40:00,130.78,130.89,130.77,130.87,5375.0,119.9747,120.0756,119.9655,120.0572,5375.0
2017-09-15 14:50:00,130.88,130.9,130.82,130.82,10026.0,120.0664,120.0848,120.0114,120.0114,10026.0
2017-09-15 15:00:00,130.81,131.0,130.78,130.96,15999.0,120.0022,120.1765,119.9747,120.1398,15999.0
2017-09-15 15:10:00,130.95,131.08,130.95,131.07,11977.0,120.1306,120.2499,120.1306,120.2407,11977.0
2017-09-15 15:20:00,131.07,131.15,131.04,131.1,12820.0,120.2407,120.3141,120.2132,120.2682,12820.0
2017-09-15 15:30:00,131.1,131.11,130.94,130.97,18999.0,120.2682,120.2774,120.1215,120.149,18999.0
2017-09-15 15:40:00,130.97,131.08,130.96,130.99,33625.0,120.149,120.2499,120.1398,120.1673,33625.0
2017-09-15 15:50:00,131.0,131.08,130.89,131.02,71540.0,120.1765,120.2499,120.0756,120.1948,71540.0
2017-09-18 09:30:00,131.05,131.15,130.76,131.06,37113.0,120.5632,120.6551,120.2964,120.5724,37113.0
2017-09-18 09:40:00,131.11,131.44,131.04,131.09,11505.0,120.6183,120.9219,120.554,120.6,11505.0
2017-09-18 09:50:00,131.13,131.2,131.09,131.14,11113.0,120.6367,120.7011,120.6,120.6459,11113.0
2017-09-18 10:00:00,131.12,131.27,131.09,131.14,11849.0,120.6275,120.7655,120.6,120.6459,11849.0
2017-09-18 10:10:00,131.12,131.17,130.96,131.14,15479.0,120.6275,120.6735,120.4804,120.6459,15479.0
2017-09-18 10:20:00,131.17,131.2,130.79,130.85,8811.0,120.6735,120.7011,120.324,120.3792,8811.0
2017-09-18 10:30:00,130.84,130.85,130.54,130.67,17444.0,120.37,120.3792,120.094,120.2136,17444.0
2017-09-18 10:40:00,130.72,130.79,130.53,130.65,10328.0,120.2596,120.324,120.0848,120.1952,10328.0
2017-09-18 10:50:00,130.64,130.69,130.6,130.68,8746.0,120.186,120.232,120.1492,120.2228,8746.0
2017-09-18 11:00:00,130.69,130.81,130.66,130.66,6449.0,120.232,120.3424,120.2044,120.2044,6449.0
2017-09-18 11:10:00,130.68,130.82,130.66,130.74,6289.0,120.2228,120.3516,120.2044,120.278,6289.0
2017-09-18 11:20:00,130.76,130.81,130.68,130.73,26146.0,120.2964,120.3424,120.2228,120.2688,26146.0
2017-09-18 11:30:00,130.75,130.91,130.72,130.85,7940.0,120.2872,120.4344,120.2596,120.3792,7940.0
2017-09-18 11:40:00,130.85,130.9,130.72,130.82,11644.0,120.3792,120.4252,120.2596,120.3516,11644.0
2017-09-18 11:50:00,130.82,130.85,130.76,130.76,3453.0,120.3516,120.3792,120.2964,120.2964,3453.0
2017-09-18 12:00:00,130.77,130.83,130.75,130.83,3441.0,120.3056,120.3608,120.2872,120.3608,3441.0
2017-09-18 12:10:00,130.83,130.86,130.81,130.83,3131.0,120.3608,120.3884,120.3424,120.3608,3131.0
2017-09-18 12:20:00,130.81,130.81,130.7,130.76,3767.0,120.3424,120.3424,120.2412,120.2964,3767.0
2017-09-18 12:30:00,130.77,130.82,130.63,130.63,3949.0,120.3056,120.3516,120.1768,120.1768,3949.0
2017-09-18 12:40:00,130.65,130.67,130.52,130.54,9848.0,120.1952,120.2136,120.0756,120.094,9848.0
2017-09-18 12:50:00,130.54,130.62,130.52,130.61,5254.0,120.094,120.1676,120.0756,120.1584,5254.0
2017-09-18 13:00:00,130.61,130.66,130.53,130.54,10458.0,120.1584,120.2044,120.0848,120.094,10458.0
2017-09-18 13:10:00,130.58,130.61,130.56,130.61,3786.0,120.1308,120.1584,120.1124,120.1584,3786.0
2017-09-18 13:20:00,130.62,130.69,130.62,130.68,2320.0,120.1676,120.232,120.1676,120.2228,2320.0
2017-09-18 13:30:00,130.69,130.69,130.64,130.68,6284.0,120.232,120.232,120.186,120.2228,6284.0
2017-09-18 13:40:00,130.67,130.74,130.67,130.72,3886.0,120.2136,120.278,120.2136,120.2596,3886.0
2017-09-18 13:50:00,130.71,130.74,130.65,130.69,4905.0,120.2504,120.278,120.1952,120.232,4905.0
2017-09-18 14:00:00,130.66,130.7,130.63,130.64,6394.0,120.2044,120.2412,120.1768,120.186,6394.0
2017-09-18 14:10:00,130.63,130.68,130.57,130.6,9760.0,120.1768,120.2228,120.1216,120.1492,9760.0
2017-09-18 14:20:00,130.6,130.73,130.47,130.56,15096.0,120.1492,120.2688,120.0296,120.1124,15096.0
2017-09-18 14:30:00,130.55,130.6,130.51,130.6,7368.0,120.1032,120.1492,120.0664,120.1492,7368.0
2017-09-18 14:40:00,130.61,130.7,130.6,130.66,6631.0,120.1584,120.2412,120.1492,120.2044,6631.0
2017-09-18 14:50:00,130.66,130.67,130.59,130.62,16734.0,120.2044,120.2136,120.14,120.1676,16734.0
2017-09-18 15:00:00,130.62,130.72,130.6,130.68,12095.0,120.1676,120.2596,120.1492,120.2228,12095.0
2017-09-18 15:10:00,130.69,130.71,130.63,130.68,13129.0,120.232,120.2504,120.1768,120.2228,13129.0
2017-09-18 15:20:00,130.69,130.7,130.64,130.7,14066.0,120.232,120.2412,120.186,120.2412,14066.0
2017-09-18 15:30:00,130.69,130.71,130.66,130.71,15797.0,120.232,120.2504,120.2044,120.2504,15797.0
2017-09-18 15:40:00,130.71,130.71,130.63,130.63,24779.0,120.2504,120.2504,120.1768,120.1768,24779.0
2017-09-18 15:50:00,130.64,130.7,130.53,130.63,83759.0,120.186,120.2412,120.0848,120.1768,83759.0
2017-09-19 09:30:00,130.96,130.98,130.38,130.98,14393.0,120.4804,120.4988,119.9468,120.4988,14393.0
2017-09-19 09:40:00,130.94,131.05,130.68,130.94,12441.0,120.462,120.5632,120.2228,120.462,12441.0
2017-09-19 09:50:00,130.97,131.04,130.65,130.74,7370.0,120.4896,120.554,120.1952,120.278,7370.0
2017-09-19 10:00:00,130.68,130.8,130.63,130.69,9447.0,120.2228,120.3332,120.1768,120.232,9447.0
2017-09-19 10:10:00,130.64,130.75,130.58,130.67,6900.0,120.186,120.2872,120.1308,120.2136,6900.0
2017-09-19 10:20:00,130.69,130.95,130.69,130.81,7278.0,120.232,120.4712,120.232,120.3424,7278.0
2017-09-19 10:30:00,130.86,131.04,130.82,131.0,10761.0,120.3884,120.554,120.3516,120.5172,10761.0
2017-09-19 10:40:00,131.03,131.03,130.84,130.98,6019.0,120.5448,120.5448,120.37,120.4988,6019.0
2017-09-19 10:50:00,130.98,131.0,130.87,130.9,7448.0,120.4988,120.5172,120.3976,120.4252,7448.0
2017-09-19 11:00:00,130.89,131.01,130.66,130.76,11191.0,120.416,120.5264,120.2044,120.2964,11191.0
2017-09-19 11:10:00,130.81,130.95,130.76,130.89,7097.0,120.3424,120.4712,120.2964,120.416,7097.0
2017-09-19 11:20:00,130.88,130.88,130.77,130.77,5442.0,120.4068,120.4068,120.3056,120.3056,5442.0
2017-09-19 11:30:00,130.81,130.98,130.81,130.91,4941.0,120.3424,120.4988,120.3424,120.4344,4941.0
2017-09-19 11:40:00,130.9,130.98,130.84,130.86,11246.0,120.4252,120.4988,120.37,120.3884,11246.0
2017-09-19 11:50:00,130.85,130.95,130.85,130.94,2967.0,120.3792,120.4712,120.3792,120.462,2967.0
2017-09-19 12:00:00,130.96,130.96,130.87,130.94,3085.0,120.4804,120.4804,120.3976,120.462,3085.0
2017-09-19 12:10:00,130.94,130.95,130.82,130.95,8038.0,120.462,120.4712,120.3516,120.4712,8038.0
2017-09-19 12:20:00,130.95,131.01,130.89,130.96,4403.0,120.4712,120.5264,120.416,120.4804,4403.0
2017-09-19 12:30:00,130.95,130.97,130.84,130.87,7900.0,120.4712,120.4896,120.37,120.3976,7900.0
2017-09-19 12:40:00,130.87,130.96,130.86,130.9,5889.0,120.3976,120.4804,120.3884,120.4252,5889.0
2017-09-19 12:50:00,130.95,131.02,130.92,130.97,3320.0,120.4712,120.5356,120.4436,120.4896,3320.0
2017-09-19 13:00:00,130.98,131.06,130.97,131.04,2484.0,120.4988,120.5724,120.4896,120.554,2484.0
2017-09-19 13:10:00,131.06,131.11,131.02,131.1,4040.0,120.5724,120.6183,120.5356,120.6091,4040.0
2017-09-19 13:20:00,131.09,131.12,131.06,131.1,8254.0,120.6,120.6275,120.5724,120.6091,8254.0
2017-09-19 13:30:00,131.09,131.11,130.94,130.99,12044.0,120.6,120.6183,120.462,120.508,12044.0
2017-09-19 13:40:00,130.98,131.01,130.95,130.99,12410.0,120.4988,120.5264,120.4712,120.508,12410.0
2017-09-19 13:50:00,131.0,131.02,130.98,130.99,12093.0,120.5172,120.5356,120.4988,120.508,12093.0
2017-09-19 14:00:00,130.99,130.99,130.77,130.79,9865.0,120.508,120.508,120.3056,120.324,9865.0
2017-09-19 14:10:00,130.8,130.81,130.71,130.75,3736.0,120.3332,120.3424,120.2504,120.2872,3736.0
2017-09-19 14:20:00,130.78,130.78,130.7,130.7,6884.0,120.3148,120.3148,120.2412,120.2412,6884.0
2017-09-19 14:30:00,130.72,130.87,130.72,130.85,7896.0,120.2596,120.3976,120.2596,120.3792,7896.0
2017-09-19 14:40:00,130.85,130.87,130.74,130.84,16471.0,120.3792,120.3976,120.278,120.37,16471.0
2017-09-19 14:50:00,130.84,130.89,130.82,130.85,13709.0,120.37,120.416,120.3516,120.3792,13709.0
2017-09-19 15:00:00,130.83,130.87,130.8,130.83,16115.0,120.3608,120.3976,120.3332,120.3608,16115.0
2017-09-19 15:10:00,130.87,130.91,130.82,130.85,14956.0,120.3976,120.4344,120.3516,120.3792,14956.0
2017-09-19 15:20:00,130.88,130.92,130.82,130.82,30520.0,120.4068,120.4436,120.3516,120.3516,30520.0
2017-09-19 15:30:00,130.81,130.9,130.81,130.85,27878.0,120.3424,120.4252,120.3424,120.3792,27878.0
2017-09-19 15:40:00,130.84,130.86,130.68,130.68,40599.0,120.37,120.3884,120.2228,120.2228,40599.0
2017-09-19 15:50:00,130.68,130.75,130.63,130.74,54626.0,120.2228,120.2872,120.1768,120.278,54626.0
2017-09-20 09:30:00,130.95,130.95,130.24,130.89,12752.0,120.4712,120.4712,119.818,120.416,12752.0
2017-09-20 09:40:00,130.95,131.21,130.91,131.08,8874.0,120.4712,120.7103,120.4344,120.5908,8874.0
2017-09-20 09:50:00,131.06,131.06,130.86,130.98,5801.0,120.5724,120.5724,120.3884,120.4988,5801.0
2017-09-20 10:00:00,130.92,131.04,130.85,130.92,5017.0,120.4436,120.554,120.3792,120.4436,5017.0
2017-09-20 10:10:00,130.94,131.04,130.88,130.89,3900.0,120.462,120.554,120.4068,120.416,3900.0
2017-09-20 10:20:00,130.88,131.05,130.88,131.05,8769.0,120.4068,120.5632,120.4068,120.5632,8769.0
2017-09-20 10:30:00,131.04,131.05,130.91,130.96,31038.0,120.554,120.5632,120.4344,120.4804,31038.0
2017-09-20 10:40:00,130.98,131.28,130.98,131.27,12966.0,120.4988,120.7747,120.4988,120.7655,12966.0
2017-09-20 10:50:00,131.28,131.34,131.13,131.16,8783.0,120.7747,120.8299,120.6367,120.6643,8783.0
2017-09-20 11:00:00,131.21,131.33,131.17,131.21,15332.0,120.7103,120.8207,120.6735,120.7103,15332.0
2017-09-20 11:10:00,131.21,131.23,131.04,131.11,9717.0,120.7103,120.7287,120.554,120.6183,9717.0
2017-09-20 11:20:00,131.13,131.17,131.07,131.09,13794.0,120.6367,120.6735,120.5816,120.6,13794.0
2017-09-20 11:30:00,131.06,131.19,131.06,131.14,27347.0,120.5724,120.6919,120.5724,120.6459,27347.0
2017-09-20 11:40:00,131.13,131.19,131.11,131.11,4141.0,120.6367,120.6919,120.6183,120.6183,4141.0
2017-09-20 11:50:00,131.16,131.22,131.14,131.2,8609.0,120.6643,120.7195,120.6459,120.7011,8609.0
2017-09-20 12:00:00,131.2,131.38,131.17,131.22,19235.0,120.7011,120.8667,120.6735,120.7195,19235.0
2017-09-20 12:10:00,131.22,131.22,131.02,131.11,11989.0,120.7195,120.7195,120.5356,120.6183,11989.0
2017-09-20 12:20:00,131.09,131.09,130.98,131.09,8711.0,120.6,120.6,120.4988,120.6,8711.0
2017-09-20 12:30:00,131.08,131.1,130.99,131.08,18046.0,120.5908,120.6091,120.508,120.5908,18046.0
2017-09-20 12:40:00,131.08,131.08,131.04,131.08,4166.0,120.5908,120.5908,120.554,120.5908,4166.0
2017-09-20 12:50:00,131.06,131.09,130.98,130.98,11668.0,120.5724,120.6,120.4988,120.4988,11668.0
2017-09-20 13:00:00,131.0,131.05,130.96,130.99,4156.0,120.5172,120.5632,120.4804,120.508,4156.0
2017-09-20 13:10:00,130.99,130.99,130.88,130.9,6492.0,120.508,120.508,120.4068,120.4252,6492.0
2017-09-20 13:20:00,130.89,130.95,130.89,130.95,3922.0,120.416,120.4712,120.416,120.4712,3922.0
2017-09-20 13:30:00,130.95,130.96,130.82,130.82,8500.0,120.4712,120.4804,120.3516,120.3516,8500.0
2017-09-20 13:40:00,130.83,130.89,130.82,130.89,4433.0,120.3608,120.416,120.3516,120.416,4433.0
2017-09-20 13:50:00,130.87,131.0,130.81,131.0,18328.0,120.3976,120.5172,120.3424,120.5172,18328.0
2017-09-20 14:00:00,130.98,130.99,130.68,130.68,10728.0,120.4988,120.508,120.2228,120.2228,10728.0
2017-09-20 14:10:00,130.69,130.73,130.57,130.6,9952.0,120.232,120.2688,120.1216,120.1492,9952.0
2017-09-20 14:20:00,130.6,130.6,130.25,130.57,12618.0,120.1492,120.1492,119.8272,120.1216,12618.0
2017-09-20 14:30:00,130.55,130.66,130.4,130.6,9723.0,120.1032,120.2044,119.9652,120.1492,9723.0
2017-09-20 14:40:00,130.56,130.79,130.54,130.79,9543.0,120.1124,120.324,120.094,120.324,9543.0
2017-09-20 14:50:00,130.79,130.89,130.72,130.8,6452.0,120.324,120.416,120.2596,120.3332,6452.0
2017-09-20 15:00:00,130.8,130.83,130.75,130.77,9052.0,120.3332,120.3608,120.2872,120.3056,9052.0
2017-09-20 15:10:00,130.79,130.85,130.75,130.85,18034.0,120.324,120.3792,120.2872,120.3792,18034.0
2017-09-20 15:20:00,130.86,130.91,130.84,130.87,8381.0,120.3884,120.4344,120.37,120.3976,8381.0
2017-09-20 15:30:00,130.89,131.03,130.88,130.92,18157.0,120.416,120.5448,120.4068,120.4436,18157.0
2017-09-20 15:40:00,130.95,130.99,130.87,130.89,55963.0,120.4712,120.508,120.3976,120.416,55963.0
2017-09-20 15:50:00,130.88,130.92,130.79,130.8,111103.0,120.4068,120.4436,120.324,120.3332,111103.0
2017-09-21 09:30:00,130.86,131.06,130.68,130.81,21313.0,120.3884,120.5724,120.2228,120.3424,21313.0
2017-09-21 09:40:00,130.75,131.02,130.74,130.95,13306.0,120.2872,120.5356,120.278,120.4712,13306.0
2017-09-21 09:50:00,130.89,131.16,130.78,131.14,19240.0,120.416,120.6643,120.3148,120.6459,19240.0
2017-09-21 10:00:00,131.15,131.18,130.84,130.85,26883.0,120.6551,120.6827,120.37,120.3792,26883.0
2017-09-21 10:10:00,130.9,130.95,130.75,130.92,15083.0,120.4252,120.4712,120.2872,120.4436,15083.0
2017-09-21 10:20:00,130.89,131.02,130.88,130.89,12039.0,120.416,120.5356,120.4068,120.416,12039.0
2017-09-21 10:30:00,130.89,130.97,130.82,130.87,12139.0,120.416,120.4896,120.3516,120.3976,12139.0
2017-09-21 10:40:00,130.87,130.88,130.7,130.7,27139.0,120.3976,120.4068,120.2412,120.2412,27139.0
2017-09-21 10:50:00,130.72,130.76,130.7,130.73,15539.0,120.2596,120.2964,120.2412,120.2688,15539.0
2017-09-21 11:00:00,130.72,130.74,130.62,130.71,16972.0,120.2596,120.278,120.1676,120.2504,16972.0
2017-09-21 11:10:00,130.71,130.74,130.58,130.65,14977.0,120.2504,120.278,120.1308,120.1952,14977.0
2017-09-21 11:20:00,130.66,130.75,130.64,130.68,10245.0,120.2044,120.2872,120.186,120.2228,10245.0
2017-09-21 11:30:00,130.68,130.71,130.59,130.61,8438.0,120.2228,120.2504,120.14,120.1584,8438.0
2017-09-21 11:40:00,130.61,130.75,130.61,130.75,8178.0,120.1584,120.2872,120.1584,120.2872,8178.0
2017-09-21 11:50:00,130.73,130.75,130.65,130.66,11414.0,120.2688,120.2872,120.1952,120.2044,11414.0
2017-09-21 12:00:00,130.65,130.76,130.64,130.75,13324.0,120.1952,120.2964,120.186,120.2872,13324.0
2017-09-21 12:10:00,130.75,130.76,130.69,130.75,13306.0,120.2872,120.2964,120.232,120.2872,13306.0
2017-09-21 12:20:00,130.75,130.99,130.73,130.99,14272.0,120.2872,120.508,120.2688,120.508,14272.0
2017-09-21 12:30:00,131.0,131.15,131.0,131.11,14643.0,120.5172,120.6551,120.5172,120.6183,14643.0
2017-09-21 12:40:00,131.11,131.11,130.92,130.94,13401.0,120.6183,120.6183,120.4436,120.462,13401.0
2017-09-21 12:50:00,130.93,130.94,130.87,130.91,23507.0,120.4528,120.462,120.3976,120.4344,23507.0
2017-09-21 13:00:00,130.89,130.92,130.82,130.89,8917.0,120.416,120.4436,120.3516,120.416,8917.0
2017-09-21 13:10:00,130.88,130.89,130.82,130.83,12443.0,120.4068,120.416,120.3516,120.3608,12443.0
2017-09-21 13:20:00,130.84,130.86,130.79,130.84,11896.0,120.37,120.3884,120.324,120.37,11896.0
2017-09-21 13:30:00,130.84,131.01,130.77,130.86,39493.0,120.37,120.5264,120.3056,120.3884,39493.0
2017-09-21 13:40:00,130.86,130.87,130.77,130.77,8890.0,120.3884,120.3976,120.3056,120.3056,8890.0
2017-09-21 13:50:00,130.78,131.05,130.74,131.0,66181.0,120.3148,120.5632,120.278,120.5172,66181.0
2017-09-21 14:00:00,131.0,131.01,130.8,130.85,17966.0,120.5172,120.5264,120.3332,120.3792,17966.0
2017-09-21 14:10:00,130.85,130.9,130.8,130.84,26755.0,120.3792,120.4252,120.3332,120.37,26755.0
2017-09-21 14:20:00,130.84,130.86,130.8,130.81,16329.0,120.37,120.3884,120.3332,120.3424,16329.0
2017-09-21 14:30:00,130.82,130.87,130.8,130.81,31105.0,120.3516,120.3976,120.3332,120.3424,31105.0
2017-09-21 14:40:00,130.81,130.84,130.78,130.8,16316.0,120.3424,120.37,120.3148,120.3332,16316.0
2017-09-21 14:50:00,130.8,130.86,130.77,130.82,45458.0,120.3332,120.3884,120.3056,120.3516,45458.0
2017-09-21 15:00:00,130.85,130.86,130.83,130.86,13613.0,120.3792,120.3884,120.3608,120.3884,13613.0
2017-09-21 15:10:00,130.85,130.93,130.8,130.87,85159.0,120.3792,120.4528,120.3332,120.3976,85159.0
2017-09-21 15:20:00,130.86,131.05,130.86,130.97,21293.0,120.3884,120.5632,120.3884,120.4896,21293.0
2017-09-21 15:30:00,130.97,130.97,130.88,130.93,23780.0,120.4896,120.4896,120.4068,120.4528,23780.0
2017-09-21 15:40:00,130.92,130.95,130.9,130.92,27764.0,120.4436,120.4712,120.4252,120.4436,27764.0
2017-09-21 15:50:00,130.91,131.01,130.88,130.94,74779.0,120.4344,120.5264,120.4068,120.462,74779.0
2017-09-22 09:30:00,131.0,131.2,130.73,131.08,10386.0,120.5172,120.7011,120.2688,120.5908,10386.0
2017-09-22 09:40:00,131.08,131.3,130.89,131.26,10539.0,120.5908,120.7931,120.416,120.7563,10539.0
2017-09-22 09:50:00,131.3,131.35,131.08,131.14,6618.0,120.7931,120.8391,120.5908,120.6459,6618.0
2017-09-22 10:00:00,131.16,131.31,131.1,131.26,14398.0,120.6643,120.8023,120.6091,120.7563,14398.0
2017-09-22 10:10:00,131.25,131.44,131.19,131.44,6980.0,120.7471,120.9219,120.6919,120.9219,6980.0
2017-09-22 10:20:00,131.39,131.41,131.21,131.31,8294.0,120.8759,120.8943,120.7103,120.8023,8294.0
2017-09-22 10:30:00,131.3,131.34,131.25,131.32,8890.0,120.7931,120.8299,120.7471,120.8115,8890.0
2017-09-22 10:40:00,131.3,131.38,131.21,131.21,10876.0,120.7931,120.8667,120.7103,120.7103,10876.0
2017-09-22 10:50:00,131.21,131.25,131.11,131.17,10300.0,120.7103,120.7471,120.6183,120.6735,10300.0
2017-09-22 11:00:00,131.16,131.27,131.13,131.15,7483.0,120.6643,120.7655,120.6367,120.6551,7483.0
2017-09-22 11:10:00,131.13,131.24,131.13,131.2,4997.0,120.6367,120.7379,120.6367,120.7011,4997.0
2017-09-22 11:20:00,131.21,131.22,131.12,131.21,6215.0,120.7103,120.7195,120.6275,120.7103,6215.0
2017-09-22 11:30:00,131.22,131.33,131.21,131.33,4825.0,120.7195,120.8207,120.7103,120.8207,4825.0
2017-09-22 11:40:00,131.32,131.34,131.18,131.21,6151.0,120.8115,120.8299,120.6827,120.7103,6151.0
2017-09-22 11:50:00,131.18,131.28,131.16,131.27,8189.0,120.6827,120.7747,120.6643,120.7655,8189.0
2017-09-22 12:00:00,131.29,131.44,131.29,131.39,8440.0,120.7839,120.9219,120.7839,120.8759,8440.0
2017-09-22 12:10:00,131.39,131.4,131.33,131.33,5165.0,120.8759,120.8851,120.8207,120.8207,5165.0
2017-09-22 12:20:00,131.3,131.32,131.25,131.28,6071.0,120.7931,120.8115,120.7471,120.7747,6071.0
2017-09-22 12:30:00,131.26,131.34,131.26,131.3,4417.0,120.7563,120.8299,120.7563,120.7931,4417.0
2017-09-22 12:40:00,131.3,131.35,131.3,131.31,5822.0,120.7931,120.8391,120.7931,120.8023,5822.0
2017-09-22 12:50:00,131.32,131.39,131.31,131.39,5249.0,120.8115,120.8759,120.8023,120.8759,5249.0
2017-09-22 13:00:00,131.39,131.41,131.38,131.4,4029.0,120.8759,120.8943,120.8667,120.8851,4029.0
2017-09-22 13:10:00,131.38,131.39,131.18,131.21,5712.0,120.8667,120.8759,120.6827,120.7103,5712.0
2017-09-22 13:20:00,131.23,131.35,131.23,131.35,9298.0,120.7287,120.8391,120.7287,120.8391,9298.0
2017-09-22 13:30:00,131.36,131.38,131.3,131.31,5852.0,120.8483,120.8667,120.7931,120.8023,5852.0
2017-09-22 13:40:00,131.29,131.33,131.17,131.32,7599.0,120.7839,120.8207,120.6735,120.8115,7599.0
2017-09-22 13:50:00,131.32,131.33,131.26,131.31,8999.0,120.8115,120.8207,120.7563,120.8023,8999.0
2017-09-22 14:00:00,131.31,131.31,131.2,131.21,10745.0,120.8023,120.8023,120.7011,120.7103,10745.0
2017-09-22 14:10:00,131.22,131.22,131.09,131.15,7938.0,120.7195,120.7195,120.6,120.6551,7938.0
2017-09-22 14:20:00,131.15,131.24,131.14,131.16,9320.0,120.6551,120.7379,120.6459,120.6643,9320.0
2017-09-22 14:30:00,131.17,131.23,131.15,131.23,5227.0,120.6735,120.7287,120.6551,120.7287,5227.0
2017-09-22 14:40:00,131.22,131.22,131.15,131.21,5722.0,120.7195,120.7195,120.6551,120.7103,5722.0
2017-09-22 14:50:00,131.2,131.22,131.1,131.19,14382.0,120.7011,120.7195,120.6091,120.6919,14382.0
2017-09-22 15:00:00,131.18,131.19,131.12,131.16,13237.0,120.6827,120.6919,120.6275,120.6643,13237.0
2017-09-22 15:10:00,131.16,131.19,131.13,131.18,7257.0,120.6643,120.6919,120.6367,120.6827,7257.0
2017-09-22 15:20:00,131.18,131.22,131.16,131.22,7138.0,120.6827,120.7195,120.6643,120.7195,7138.0
2017-09-22 15:30:00,131.22,131.22,131.14,131.15,31417.0,120.7195,120.7195,120.6459,120.6551,31417.0
2017-09-22 15:40:00,131.14,131.36,131.14,131.36,41443.0,120.6459,120.8483,120.6459,120.8483,41443.0
2017-09-22 15:50:00,131.37,131.42,131.31,131.31,84227.0,120.8575,120.9035,120.8023,120.8023,84227.0
2017-09-25 09:30:00,131.34,131.46,130.82,130.97,21906.0,120.8299,120.9403,120.3516,120.4896,21906.0
2017-09-25 09:40:00,130.95,131.09,130.85,130.88,7214.0,120.4712,120.6,120.3792,120.4068,7214.0
2017-09-25 09:50:00,130.88,130.94,130.85,130.94,10092.0,120.4068,120.462,120.3792,120.462,10092.0
2017-09-25 10:00:00,130.94,131.02,130.9,130.94,12126.0,120.462,120.5356,120.4252,120.462,12126.0
2017-09-25 10:10:00,130.95,130.96,130.85,130.88,5854.0,120.4712,120.4804,120.3792,120.4068,5854.0
2017-09-25 10:20:00,130.86,130.93,130.85,130.92,4459.0,120.3884,120.4528,120.3792,120.4436,4459.0
2017-09-25 10:30:00,130.91,130.95,130.85,130.88,19162.0,120.4344,120.4712,120.3792,120.4068,19162.0
2017-09-25 10:40:00,130.9,130.9,130.66,130.69,13925.0,120.4252,120.4252,120.2044,120.232,13925.0
2017-09-25 10:50:00,130.68,130.72,130.58,130.62,18540.0,120.2228,120.2596,120.1308,120.1676,18540.0
2017-09-25 11:00:00,130.63,130.73,130.47,130.73,16520.0,120.1768,120.2688,120.0296,120.2688,16520.0
2017-09-25 11:10:00,130.75,130.93,130.75,130.84,8946.0,120.2872,120.4528,120.2872,120.37,8946.0
2017-09-25 11:20:00,130.81,130.88,130.77,130.85,6031.0,120.3424,120.4068,120.3056,120.3792,6031.0
2017-09-25 11:30:00,130.85,130.91,130.74,130.91,6900.0,120.3792,120.4344,120.278,120.4344,6900.0
2017-09-25 11:40:00,130.88,130.92,130.8,130.84,4752.0,120.4068,120.4436,120.3332,120.37,4752.0
2017-09-25 11:50:00,130.86,130.88,130.78,130.84,2940.0,120.3884,120.4068,120.3148,120.37,2940.0
2017-09-25 12:00:00,130.85,130.85,130.76,130.79,3904.0,120.3792,120.3792,120.2964,120.324,3904.0
2017-09-25 12:10:00,130.78,130.83,130.74,130.81,6765.0,120.3148,120.3608,120.278,120.3424,6765.0
2017-09-25 12:20:00,130.81,130.87,130.75,130.85,5704.0,120.3424,120.3976,120.2872,120.3792,5704.0
2017-09-25 12:30:00,130.86,130.86,130.75,130.78,4340.0,120.3884,120.3884,120.2872,120.3148,4340.0
2017-09-25 12:40:00,130.79,130.85,130.79,130.85,6005.0,120.324,120.3792,120.324,120.3792,6005.0
2017-09-25 12:50:00,130.84,130.84,130.77,130.83,5800.0,120.37,120.37,120.3056,120.3608,5800.0
2017-09-25 13:00:00,130.8,130.85,130.74,130.85,5813.0,120.3332,120.3792,120.278,120.3792,5813.0
2017-09-25 13:10:00,130.85,130.93,130.85,130.9,4900.0,120.3792,120.4528,120.3792,120.4252,4900.0
2017-09-25 13:20:00,130.86,130.93,130.86,130.92,2563.0,120.3884,120.4528,120.3884,120.4436,2563.0
2017-09-25 13:30:00,130.9,131.04,130.89,130.96,6239.0,120.4252,120.554,120.416,120.4804,6239.0
2017-09-25 13:40:00,130.99,131.04,130.95,130.97,5248.0,120.508,120.554,120.4712,120.4896,5248.0
2017-09-25 13:50:00,130.93,130.99,130.93,130.96,4635.0,120.4528,120.508,120.4528,120.4804,4635.0
2017-09-25 14:00:00,130.98,131.07,130.98,131.05,7375.0,120.4988,120.5816,120.4988,120.5632,7375.0
2017-09-25 14:10:00,131.04,131.13,130.99,131.11,9137.0,120.554,120.6367,120.508,120.6183,9137.0
2017-09-25 14:20:00,131.11,131.2,131.09,131.11,8202.0,120.6183,120.7011,120.6,120.6183,8202.0
2017-09-25 14:30:00,131.12,131.23,131.12,131.19,9648.0,120.6275,120.7287,120.6275,120.6919,9648.0
2017-09-25 14:40:00,131.18,131.24,131.18,131.21,5058.0,120.6827,120.7379,120.6827,120.7103,5058.0
2017-09-25 14:50:00,131.21,131.29,131.21,131.21,10634.0,120.7103,120.7839,120.7103,120.7103,10634.0
2017-09-25 15:00:00,131.23,131.35,131.22,131.33,13383.0,120.7287,120.8391,120.7195,120.8207,13383.0
2017-09-25 15:10:00,131.34,131.41,131.28,131.4,10585.0,120.8299,120.8943,120.7747,120.8851,10585.0
2017-09-25 15:20:00,131.41,131.46,131.37,131.4,12789.0,120.8943,120.9403,120.8575,120.8851,12789.0
2017-09-25 15:30:00,131.41,131.42,131.26,131.36,16630.0,120.8943,120.9035,120.7563,120.8483,16630.0
2017-09-25 15:40:00,131.36,131.57,131.33,131.56,29148.0,120.8483,121.0415,120.8207,121.0323,29148.0
2017-09-25 15:50:00,131.56,131.66,131.5,131.51,83000.0,121.0323,121.1243,120.9771,120.9863,83000.0
2017-09-26 09:30:00,131.8,131.99,131.44,131.51,11726.0,121.2531,121.4279,120.9219,120.9863,11726.0
2017-09-26 09:40:00,131.56,131.6,131.31,131.58,19430.0,121.0323,121.0691,120.8023,121.0507,19430.0
2017-09-26 09:50:00,131.49,131.59,131.45,131.56,12379.0,120.9679,121.0599,120.9311,121.0323,12379.0
2017-09-26 10:00:00,131.58,131.59,131.12,131.19,5760.0,121.0507,121.0599,120.6275,120.6919,5760.0
2017-09-26 10:10:00,131.04,131.21,131.04,131.11,5660.0,120.554,120.7103,120.554,120.6183,5660.0
2017-09-26 10:20:00,131.12,131.19,130.91,130.96,7483.0,120.6275,120.6919,120.4344,120.4804,7483.0
2017-09-26 10:30:00,130.93,130.96,130.84,130.92,5345.0,120.4528,120.4804,120.37,120.4436,5345.0
2017-09-26 10:40:00,130.94,130.95,130.81,130.85,6060.0,120.462,120.4712,120.3424,120.3792,6060.0
2017-09-26 10:50:00,130.81,130.91,130.79,130.85,5291.0,120.3424,120.4344,120.324,120.3792,5291.0
2017-09-26 11:00:00,130.87,130.87,130.6,130.6,14424.0,120.3976,120.3976,120.1492,120.1492,14424.0
2017-09-26 11:10:00,130.67,130.68,130.38,130.38,7581.0,120.2136,120.2228,119.9468,119.9468,7581.0
2017-09-26 11:20:00,130.47,130.49,130.36,130.44,13373.0,120.0296,120.048,119.9284,120.002,13373.0
2017-09-26 11:30:00,130.45,130.61,130.45,130.61,4149.0,120.0112,120.1584,120.0112,120.1584,4149.0
2017-09-26 11:40:00,130.62,130.66,130.6,130.6,3754.0,120.1676,120.2044,120.1492,120.1492,3754.0
2017-09-26 11:50:00,130.65,130.65,130.3,130.32,6693.0,120.1952,120.1952,119.8732,119.8916,6693.0
2017-09-26 12:00:00,130.34,130.5,130.34,130.46,6509.0,119.91,120.0572,119.91,120.0204,6509.0
2017-09-26 12:10:00,130.43,130.43,130.37,130.37,3521.0,119.9928,119.9928,119.9376,119.9376,3521.0
2017-09-26 12:20:00,130.37,130.42,130.36,130.4,12144.0,119.9376,119.9836,119.9284,119.9652,12144.0
2017-09-26 12:30:00,130.41,130.41,130.27,130.27,4952.0,119.9744,119.9744,119.8456,119.8456,4952.0
2017-09-26 12:40:00,130.27,130.29,130.19,130.23,3386.0,119.8456,119.864,119.772,119.8088,3386.0
2017-09-26 12:50:00,130.23,130.26,130.19,130.22,10210.0,119.8088,119.8364,119.772,119.7996,10210.0
2017-09-26 13:00:00,130.22,130.42,130.22,130.41,5492.0,119.7996,119.9836,119.7996,119.9744,5492.0
2017-09-26 13:10:00,130.42,130.48,130.4,130.46,5638.0,119.9836,120.0388,119.9652,120.0204,5638.0
2017-09-26 13:20:00,130.5,130.59,130.5,130.52,5098.0,120.0572,120.14,120.0572,120.0756,5098.0
2017-09-26 13:30:00,130.46,130.46,130.39,130.44,2898.0,120.0204,120.0204,119.956,120.002,2898.0
2017-09-26 13:40:00,130.46,130.47,130.37,130.37,2486.0,120.0204,120.0296,119.9376,119.9376,2486.0
2017-09-26 13:50:00,130.37,130.51,130.35,130.43,3712.0,119.9376,120.0664,119.9192,119.9928,3712.0
2017-09-26 14:00:00,130.43,130.5,130.38,130.41,6142.0,119.9928,120.0572,119.9468,119.9744,6142.0
2017-09-26 14:10:00,130.41,130.41,130.25,130.27,5222.0,119.9744,119.9744,119.8272,119.8456,5222.0
2017-09-26 14:20:00,130.26,130.3,130.21,130.25,6350.0,119.8364,119.8732,119.7904,119.8272,6350.0
2017-09-26 14:30:00,130.27,130.34,130.25,130.3,4704.0,119.8456,119.91,119.8272,119.8732,4704.0
2017-09-26 14:40:00,130.31,130.34,130.22,130.22,5169.0,119.8824,119.91,119.7996,119.7996,5169.0
2017-09-26 14:50:00,130.24,130.32,130.24,130.28,5442.0,119.818,119.8916,119.818,119.8548,5442.0
2017-09-26 15:00:00,130.29,130.51,130.29,130.46,12006.0,119.864,120.0664,119.864,120.0204,12006.0
2017-09-26 15:10:00,130.45,130.51,130.41,130.5,8874.0,120.0112,120.0664,119.9744,120.0572,8874.0
2017-09-26 15:20:00,130.47,130.49,130.44,130.47,7794.0,120.0296,120.048,120.002,120.0296,7794.0
2017-09-26 15:30:00,130.47,130.54,130.41,130.53,11574.0,120.0296,120.094,119.9744,120.0848,11574.0
2017-09-26 15:40:00,130.52,130.55,130.43,130.45,28023.0,120.0756,120.1032,119.9928,120.0112,28023.0
2017-09-26 15:50:00,130.44,130.45,130.17,130.24,82296.0,120.002,120.0112,119.7536,119.818,82296.0
2017-09-27 09:30:00,130.28,130.28,129.57,129.57,18625.0,119.8548,119.8548,119.2016,119.2016,18625.0
2017-09-27 09:40:00,129.57,129.58,129.3,129.3,7109.0,119.2016,119.2108,118.9532,118.9532,7109.0
2017-09-27 09:50:00,129.26,129.29,128.92,128.92,15504.0,118.9164,118.944,118.6036,118.6036,15504.0
2017-09-27 10:00:00,128.92,128.96,128.25,128.28,31782.0,118.6036,118.6404,117.9872,118.0148,31782.0
2017-09-27 10:10:00,128.27,128.34,128.09,128.12,29832.0,118.0056,118.07,117.84,117.8676,29832.0
2017-09-27 10:20:00,128.17,128.44,128.12,128.29,11623.0,117.9136,118.162,117.8676,118.024,11623.0
2017-09-27 10:30:00,128.28,128.41,128.17,128.19,21764.0,118.0148,118.1344,117.9136,117.932,21764.0
2017-09-27 10:40:00,128.16,128.16,127.75,127.85,30471.0,117.9044,117.9044,117.5272,117.6192,30471.0
2017-09-27 10:50:00,127.84,127.88,127.63,127.68,26156.0,117.61,117.6468,117.4168,117.4628,26156.0
2017-09-27 11:00:00,127.69,127.75,127.63,127.74,23206.0,117.472,117.5272,117.4168,117.518,23206.0
2017-09-27 11:10:00,127.76,127.91,127.7,127.91,21387.0,117.5364,117.6744,117.4812,117.6744,21387.0
2017-09-27 11:20:00,127.9,128.05,127.82,128.0,25903.0,117.6652,117.8032,117.5916,117.7572,25903.0
2017-09-27 11:30:00,128.01,128.06,128.0,128.05,10634.0,117.7664,117.8124,117.7572,117.8032,10634.0
2017-09-27 11:40:00,128.05,128.23,127.98,128.17,30303.0,117.8032,117.9688,117.7388,117.9136,30303.0
2017-09-27 11:50:00,128.14,128.2,128.11,128.2,12913.0,117.886,117.9412,117.8584,117.9412,12913.0
2017-09-27 12:00:00,128.22,128.23,128.09,128.12,15166.0,117.9596,117.9688,117.84,117.8676,15166.0
2017-09-27 12:10:00,128.12,128.21,128.1,128.19,7247.0,117.8676,117.9504,117.8492,117.932,7247.0
2017-09-27 12:20:00,128.21,128.27,128.19,128.26,11268.0,117.9504,118.0056,117.932,117.9964,11268.0
2017-09-27 12:30:00,128.24,128.51,128.15,128.51,11553.0,117.978,118.2264,117.8952,118.2264,11553.0
2017-09-27 12:40:00,128.5,128.53,128.44,128.49,13100.0,118.2172,118.2448,118.162,118.208,13100.0
2017-09-27 12:50:00,128.5,128.75,128.5,128.74,14685.0,118.2172,118.4472,118.2172,118.438,14685.0
2017-09-27 13:00:00,128.73,128.78,128.48,128.5,11479.0,118.4288,118.4748,118.1988,118.2172,11479.0
2017-09-27 13:10:00,128.53,128.61,128.5,128.55,17768.0,118.2448,118.3184,118.2172,118.2632,17768.0
2017-09-27 13:20:00,128.53,128.61,128.5,128.5,10491.0,118.2448,118.3184,118.2172,118.2172,10491.0
2017-09-27 13:30:00,128.49,128.53,128.45,128.53,8717.0,118.208,118.2448,118.1712,118.2448,8717.0
2017-09-27 13:40:00,128.5,128.53,128.38,128.41,9958.0,118.2172,118.2448,118.1068,118.1344,9958.0
2017-09-27 13:50:00,128.39,128.59,128.38,128.5,18840.0,118.116,118.3,118.1068,118.2172,18840.0
2017-09-27 14:00:00,128.49,128.59,128.43,128.58,31000.0,118.208,118.3,118.1528,118.2908,31000.0
2017-09-27 14:10:00,128.57,128.81,128.56,128.78,21044.0,118.2816,118.5024,118.2724,118.4748,21044.0
2017-09-27 14:20:00,128.83,128.98,128.8,128.84,12975.0,118.5208,118.6588,118.4932,118.53,12975.0
2017-09-27 14:30:00,128.81,128.85,128.77,128.83,10318.0,118.5024,118.5392,118.4656,118.5208,10318.0
2017-09-27 14:40:00,128.85,128.85,128.74,128.75,12126.0,118.5392,118.5392,118.438,118.4472,12126.0
2017-09-27 14:50:00,128.76,128.96,128.74,128.95,17755.0,118.4564,118.6404,118.438,118.6312,17755.0
2017-09-27 15:00:00,128.96,129.14,128.95,129.06,19523.0,118.6404,118.806,118.6312,118.7324,19523.0
2017-09-27 15:10:00,129.04,129.13,128.99,129.1,21483.0,118.714,118.7968,118.668,118.7692,21483.0
2017-09-27 15:20:00,129.12,129.15,129.01,129.03,18281.0,118.7876,118.8152,118.6864,118.7048,18281.0
2017-09-27 15:30:00,129.01,129.1,128.98,129.05,32058.0,118.6864,118.7692,118.6588,118.7232,32058.0
2017-09-27 15:40:00,129.06,129.06,128.83,128.88,27229.0,118.7324,118.7324,118.5208,118.5668,27229.0
2017-09-27 15:50:00,128.88,129.02,128.87,128.98,90503.0,118.5668,118.6956,118.5576,118.6588,90503.0
2017-09-28 09:30:00,128.95,129.24,128.75,129.08,18382.0,118.6312,118.898,118.4472,118.7508,18382.0
2017-09-28 09:40:00,129.04,129.17,128.93,129.13,6541.0,118.714,118.8336,118.6128,118.7968,6541.0
2017-09-28 09:50:00,129.12,129.39,129.1,129.32,17024.0,118.7876,119.036,118.7692,118.9716,17024.0
2017-09-28 10:00:00,129.26,129.33,129.09,129.23,12987.0,118.9164,118.9808,118.76,118.8888,12987.0
2017-09-28 10:10:00,129.24,129.48,129.24,129.38,8631.0,118.898,119.1188,118.898,119.0268,8631.0
2017-09-28 10:20:00,129.42,129.46,129.27,129.27,5255.0,119.0636,119.1004,118.9256,118.9256,5255.0
2017-09-28 10:30:00,129.26,129.34,129.19,129.21,6458.0,118.9164,118.99,118.852,118.8704,6458.0
2017-09-28 10:40:00,129.24,129.26,129.16,129.2,4200.0,118.898,118.9164,118.8244,118.8612,4200.0
2017-09-28 10:50:00,129.18,129.26,129.17,129.22,4616.0,118.8428,118.9164,118.8336,118.8796,4616.0
2017-09-28 11:00:00,129.2,129.26,129.13,129.16,9326.0,118.8612,118.9164,118.7968,118.8244,9326.0
2017-09-28 11:10:00,129.15,129.22,129.1,129.19,7906.0,118.8152,118.8796,118.7692,118.852,7906.0
2017-09-28 11:20:00,129.21,129.31,129.16,129.29,15171.0,118.8704,118.9624,118.8244,118.944,15171.0
2017-09-28 11:30:00,129.3,129.34,129.28,129.34,3200.0,118.9532,118.99,118.9348,118.99,3200.0
2017-09-28 11:40:00,129.32,129.45,129.31,129.44,12814.0,118.9716,119.0912,118.9624,119.082,12814.0
2017-09-28 11:50:00,129.44,129.58,129.44,129.52,9014.0,119.082,119.2108,119.082,119.1556,9014.0
2017-09-28 12:00:00,129.53,129.53,129.43,129.45,6356.0,119.1648,119.1648,119.0728,119.0912,6356.0
2017-09-28 12:10:00,129.44,129.52,129.43,129.48,6462.0,119.082,119.1556,119.0728,119.1188,6462.0
2017-09-28 12:20:00,129.5,129.54,129.48,129.51,5525.0,119.1372,119.174,119.1188,119.1464,5525.0
2017-09-28 12:30:00,129.52,129.52,129.44,129.48,2440.0,119.1556,119.1556,119.082,119.1188,2440.0
2017-09-28 12:40:00,129.48,129.48,129.37,129.4,4352.0,119.1188,119.1188,119.0176,119.0452,4352.0
2017-09-28 12:50:00,129.37,129.39,129.34,129.37,1367.0,119.0176,119.036,118.99,119.0176,1367.0
2017-09-28 13:00:00,129.39,129.44,129.38,129.44,2779.0,119.036,119.082,119.0268,119.082,2779.0
2017-09-28 13:10:00,129.39,129.41,129.33,129.38,5067.0,119.036,119.0544,118.9808,119.0268,5067.0
2017-09-28 13:20:00,129.35,129.36,129.3,129.33,2708.0,118.9992,119.0084,118.9532,118.9808,2708.0
2017-09-28 13:30:00,129.32,129.39,129.29,129.32,4650.0,118.9716,119.036,118.944,118.9716,4650.0
2017-09-28 13:40:00,129.32,129.35,129.3,129.33,4356.0,118.9716,118.9992,118.9532,118.9808,4356.0
2017-09-28 13:50:00,129.35,129.44,129.32,129.38,7754.0,118.9992,119.082,118.9716,119.0268,7754.0
2017-09-28 14:00:00,129.38,129.38,129.28,129.32,6358.0,119.0268,119.0268,118.9348,118.9716,6358.0
2017-09-28 14:10:00,129.3,129.34,129.25,129.25,4782.0,118.9532,118.99,118.9072,118.9072,4782.0
2017-09-28 14:20:00,129.25,129.3,129.22,129.28,7414.0,118.9072,118.9532,118.8796,118.9348,7414.0
2017-09-28 14:30:00,129.29,129.38,129.29,129.38,6855.0,118.944,119.0268,118.944,119.0268,6855.0
2017-09-28 14:40:00,129.38,129.46,129.23,129.24,13176.0,119.0268,119.1004,118.8888,118.898,13176.0
2017-09-28 14:50:00,129.29,129.33,129.23,129.23,9927.0,118.944,118.9808,118.8888,118.8888,9927.0
2017-09-28 15:00:00,129.23,129.33,129.2,129.33,9315.0,118.8888,118.9808,118.8612,118.9808,9315.0
2017-09-28 15:10:00,129.34,129.36,129.21,129.25,13772.0,118.99,119.0084,118.8704,118.9072,13772.0
2017-09-28 15:20:00,129.24,129.26,129.2,129.22,7604.0,118.898,118.9164,118.8612,118.8796,7604.0
2017-09-28 15:30:00,129.22,129.23,129.12,129.19,10051.0,118.8796,118.8888,118.7876,118.852,10051.0
2017-09-28 15:40:00,129.18,129.24,129.16,129.16,28483.0,118.8428,118.898,118.8244,118.8244,28483.0
2017-09-28 15:50:00,129.16,129.28,129.14,129.27,42755.0,118.8244,118.9348,118.806,118.9256,42755.0
2017-09-29 09:30:00,129.27,129.65,129.09,129.09,17698.0,118.9256,119.2752,118.76,118.76,17698.0
2017-09-29 09:40:00,129.06,129.16,129.02,129.15,5317.0,118.7324,118.8244,118.6956,118.8152,5317.0
2017-09-29 09:50:00,129.19,129.25,128.94,128.94,5400.0,118.852,118.9072,118.622,118.622,5400.0
2017-09-29 10:00:00,128.94,129.18,128.85,129.05,4600.0,118.622,118.8428,118.5392,118.7232,4600.0
2017-09-29 10:10:00,129.03,129.11,129.02,129.04,3773.0,118.7048,118.7784,118.6956,118.714,3773.0
2017-09-29 10:20:00,129.05,129.31,129.02,129.08,10706.0,118.7232,118.9624,118.6956,118.7508,10706.0
2017-09-29 10:30:00,129.14,129.29,129.08,129.24,3553.0,118.806,118.944,118.7508,118.898,3553.0
2017-09-29 10:40:00,129.27,129.45,129.25,129.3,10839.0,118.9256,119.0912,118.9072,118.9532,10839.0
2017-09-29 10:50:00,129.29,129.37,129.19,129.25,6401.0,118.944,119.0176,118.852,118.9072,6401.0
2017-09-29 11:00:00,129.26,129.32,129.16,129.19,3600.0,118.9164,118.9716,118.8244,118.852,3600.0
2017-09-29 11:10:00,129.16,129.16,129.02,129.06,5065.0,118.8244,118.8244,118.6956,118.7324,5065.0
2017-09-29 11:20:00,129.08,129.23,129.07,129.17,10948.0,118.7508,118.8888,118.7416,118.8336,10948.0
2017-09-29 11:30:00,129.11,129.19,129.06,129.06,17883.0,118.7784,118.852,118.7324,118.7324,17883.0
2017-09-29 11:40:00,129.12,129.12,128.94,128.98,3693.0,118.7876,118.7876,118.622,118.6588,3693.0
2017-09-29 11:50:00,129.0,129.12,129.0,129.1,5234.0,118.6772,118.7876,118.6772,118.7692,5234.0
2017-09-29 12:00:00,129.09,129.09,128.97,128.97,1902.0,118.76,118.76,118.6496,118.6496,1902.0
2017-09-29 12:10:00,128.98,129.02,128.94,128.94,4231.0,118.6588,118.6956,118.622,118.622,4231.0
2017-09-29 12:20:00,128.93,128.94,128.84,128.87,2953.0,118.6128,118.622,118.53,118.5576,2953.0
2017-09-29 12:30:00,128.87,128.89,128.81,128.85,4492.0,118.5576,118.576,118.5024,118.5392,4492.0
2017-09-29 12:40:00,128.82,128.92,128.81,128.86,7924.0,118.5116,118.6036,118.5024,118.5484,7924.0
2017-09-29 12:50:00,128.86,128.89,128.75,128.77,12601.0,118.5484,118.576,118.4472,118.4656,12601.0
2017-09-29 13:00:00,128.77,128.78,128.71,128.71,8824.0,118.4656,118.4748,118.4104,118.4104,8824.0
2017-09-29 13:10:00,128.71,128.76,128.68,128.68,3475.0,118.4104,118.4564,118.3828,118.3828,3475.0
2017-09-29 13:20:00,128.69,128.77,128.67,128.7,8266.0,118.392,118.4656,118.3736,118.4012,8266.0
2017-09-29 13:30:00,128.67,128.76,128.67,128.75,4215.0,118.3736,118.4564,118.3736,118.4472,4215.0
2017-09-29 13:40:00,128.72,128.79,128.68,128.79,6741.0,118.4196,118.484,118.3828,118.484,6741.0
2017-09-29 13:50:00,128.76,128.84,128.67,128.74,6762.0,118.4564,118.53,118.3736,118.438,6762.0
2017-09-29 14:00:00,128.74,128.77,128.59,128.59,9055.0,118.438,118.4656,118.3,118.3,9055.0
2017-09-29 14:10:00,128.6,128.76,128.59,128.73,12788.0,118.3092,118.4564,118.3,118.4288,12788.0
2017-09-29 14:20:00,128.74,128.93,128.72,128.72,24750.0,118.438,118.6128,118.4196,118.4196,24750.0
2017-09-29 14:30:00,128.71,128.76,128.69,128.69,6128.0,118.4104,118.4564,118.392,118.392,6128.0
2017-09-29 14:40:00,128.69,128.72,128.56,128.58,40087.0,118.392,118.4196,118.2724,118.2908,40087.0
2017-09-29 14:50:00,128.59,128.7,128.59,128.67,8563.0,118.3,118.4012,118.3,118.3736,8563.0
2017-09-29 15:00:00,128.67,128.86,128.66,128.83,15937.0,118.3736,118.5484,118.3644,118.5208,15937.0
2017-09-29 15:10:00,128.83,128.91,128.78,128.78,15815.0,118.5208,118.5944,118.4748,118.4748,15815.0
2017-09-29 15:20:00,128.75,128.75,128.67,128.68,10304.0,118.4472,118.4472,118.3736,118.3828,10304.0
2017-09-29 15:30:00,128.69,128.72,128.66,128.68,23611.0,118.392,118.4196,118.3644,118.3828,23611.0
2017-09-29 15:40:00,128.68,128.7,128.6,128.6,31219.0,118.3828,118.4012,118.3092,118.3092,31219.0
2017-09-29 15:50:00,128.62,128.67,128.53,128.61,107015.0,118.3276,118.3736,118.2448,118.3184,107015.0
2017-10-02 09:30:00,128.6,128.97,128.38,128.94,11666.0,118.3092,118.6496,118.1068,118.622,11666.0
2017-10-02 09:40:00,128.93,129.53,128.81,129.53,19246.0,118.6128,119.1648,118.5024,119.1648,19246.0
2017-10-02 09:50:00,129.54,129.54,129.05,129.54,23316.0,119.174,119.174,118.7232,119.174,23316.0
2017-10-02 10:00:00,129.53,129.57,129.22,129.5,11248.0,119.1648,119.2016,118.8796,119.1372,11248.0
2017-10-02 10:10:00,129.44,130.12,129.44,130.12,25397.0,119.082,119.7076,119.082,119.7076,25397.0
2017-10-02 10:20:00,130.11,130.23,129.95,130.08,17112.0,119.6984,119.8088,119.5512,119.6708,17112.0
2017-10-02 10:30:00,130.11,130.2,130.02,130.12,13181.0,119.6984,119.7812,119.6156,119.7076,13181.0
2017-10-02 10:40:00,130.09,130.18,129.95,130.14,13673.0,119.68,119.7628,119.5512,119.726,13673.0
2017-10-02 10:50:00,130.13,130.28,130.08,130.25,14538.0,119.7168,119.8548,119.6708,119.8272,14538.0
2017-10-02 11:00:00,130.32,130.39,130.19,130.24,20335.0,119.8916,119.956,119.772,119.818,20335.0
2017-10-02 11:10:00,130.26,130.39,130.21,130.35,15486.0,119.8364,119.956,119.7904,119.9192,15486.0
2017-10-02 11:20:00,130.3,130.32,130.05,130.09,11254.0,119.8732,119.8916,119.6432,119.68,11254.0
2017-10-02 11:30:00,130.06,130.4,130.04,130.4,10506.0,119.6524,119.9652,119.634,119.9652,10506.0
2017-10-02 11:40:00,130.42,130.45,130.23,130.24,15071.0,119.9836,120.0112,119.8088,119.818,15071.0
2017-10-02 11:50:00,130.28,130.4,130.2,130.4,9877.0,119.8548,119.9652,119.7812,119.9652,9877.0
2017-10-02 12:00:00,130.35,130.58,130.31,130.4,14712.0,119.9192,120.1308,119.8824,119.9652,14712.0
2017-10-02 12:10:00,130.39,130.41,130.28,130.37,9322.0,119.956,119.9744,119.8548,119.9376,9322.0
2017-10-02 12:20:00,130.37,130.39,130.22,130.29,8662.0,119.9376,119.956,119.7996,119.864,8662.0
2017-10-02 12:30:00,130.31,130.42,130.31,130.38,7000.0,119.8824,119.9836,119.8824,119.9468,7000.0
2017-10-02 12:40:00,130.4,130.56,130.4,130.52,9715.0,119.9652,120.1124,119.9652,120.0756,9715.0
2017-10-02 12:50:00,130.5,130.62,130.5,130.57,5872.0,120.0572,120.1676,120.0572,120.1216,5872.0
2017-10-02 13:00:00,130.59,130.7,130.5,130.7,7312.0,120.14,120.2412,120.0572,120.2412,7312.0
2017-10-02 13:10:00,130.67,130.73,130.65,130.67,12237.0,120.2136,120.2688,120.1952,120.2136,12237.0
2017-10-02 13:20:00,130.62,130.75,130.61,130.74,14082.0,120.1676,120.2872,120.1584,120.278,14082.0
2017-10-02 13:30:00,130.72,130.75,130.54,130.66,12169.0,120.2596,120.2872,120.094,120.2044,12169.0
2017-10-02 13:40:00,130.66,130.74,130.57,130.63,11964.0,120.2044,120.278,120.1216,120.1768,11964.0
2017-10-02 13:50:00,130.62,130.65,130.52,130.64,13960.0,120.1676,120.1952,120.0756,120.186,13960.0
2017-10-02 14:00:00,130.65,130.7,130.53,130.59,10622.0,120.1952,120.2412,120.0848,120.14,10622.0
2017-10-02 14:10:00,130.57,130.57,130.42,130.47,10756.0,120.1216,120.1216,119.9836,120.0296,10756.0
2017-10-02 14:20:00,130.48,130.52,130.38,130.46,10359.0,120.0388,120.0756,119.9468,120.0204,10359.0
2017-10-02 14:30:00,130.43,130.47,130.34,130.35,12711.0,119.9928,120.0296,119.91,119.9192,12711.0
2017-10-02 14:40:00,130.36,130.41,130.33,130.37,10052.0,119.9284,119.9744,119.9008,119.9376,10052.0
2017-10-02 14:50:00,130.37,130.52,130.36,130.49,12274.0,119.9376,120.0756,119.9284,120.048,12274.0
2017-10-02 15:00:00,130.51,130.52,130.35,130.39,11481.0,120.0664,120.0756,119.9192,119.956,11481.0
2017-10-02 15:10:00,130.38,130.39,130.26,130.31,21307.0,119.9468,119.956,119.8364,119.8824,21307.0
2017-10-02 15:20:00,130.32,130.41,130.31,130.36,18742.0,119.8916,119.9744,119.8824,119.9284,18742.0
2017-10-02 15:30:00,130.34,130.37,130.27,130.32,25428.0,119.91,119.9376,119.8456,119.8916,25428.0
2017-10-02 15:40:00,130.33,130.33,130.09,130.28,39231.0,119.9008,119.9008,119.68,119.8548,39231.0
2017-10-02 15:50:00,130.29,130.62,130.28,130.59,125029.0,119.864,120.1676,119.8548,120.14,125029.0
2017-10-03 09:30:00,130.9,131.17,130.44,130.86,14601.0,120.4252,120.6735,120.002,120.3884,14601.0
2017-10-03 09:40:00,130.86,130.86,130.55,130.73,18023.0,120.3884,120.3884,120.1032,120.2688,18023.0
2017-10-03 09:50:00,130.75,130.8,130.42,130.8,12081.0,120.2872,120.3332,119.9836,120.3332,12081.0
2017-10-03 10:00:00,130.83,130.85,130.68,130.72,6403.0,120.3608,120.3792,120.2228,120.2596,6403.0
2017-10-03 10:10:00,130.71,131.03,130.71,130.99,6300.0,120.2504,120.5448,120.2504,120.508,6300.0
2017-10-03 10:20:00,131.02,131.25,130.93,131.17,9898.0,120.5356,120.7471,120.4528,120.6735,9898.0
2017-10-03 10:30:00,131.14,131.16,131.09,131.13,5836.0,120.6459,120.6643,120.6,120.6367,5836.0
2017-10-03 10:40:00,131.11,131.19,131.05,131.15,12646.0,120.6183,120.6919,120.5632,120.6551,12646.0
2017-10-03 10:50:00,131.13,131.18,130.8,130.88,9295.0,120.6367,120.6827,120.3332,120.4068,9295.0
2017-10-03 11:00:00,130.88,131.0,130.84,130.92,7802.0,120.4068,120.5172,120.37,120.4436,7802.0
2017-10-03 11:10:00,130.89,130.95,130.83,130.9,11976.0,120.416,120.4712,120.3608,120.4252,11976.0
2017-10-03 11:20:00,130.92,131.13,130.9,131.13,7096.0,120.4436,120.6367,120.4252,120.6367,7096.0
2017-10-03 11:30:00,131.12,131.22,131.03,131.13,11387.0,120.6275,120.7195,120.5448,120.6367,11387.0
2017-10-03 11:40:00,131.14,131.23,130.92,130.94,39565.0,120.6459,120.7287,120.4436,120.462,39565.0
2017-10-03 11:50:00,130.91,131.37,130.9,131.35,10637.0,120.4344,120.8575,120.4252,120.8391,10637.0
2017-10-03 12:00:00,131.33,131.43,130.69,130.69,29058.0,120.8207,120.9127,120.232,120.232,29058.0
2017-10-03 12:10:00,130.72,130.97,130.39,130.93,22590.0,120.2596,120.4896,119.956,120.4528,22590.0
2017-10-03 12:20:00,130.94,130.97,130.81,130.94,9155.0,120.462,120.4896,120.3424,120.462,9155.0
2017-10-03 12:30:00,130.93,130.99,130.92,130.94,5251.0,120.4528,120.508,120.4436,120.462,5251.0
2017-10-03 12:40:00,130.95,131.02,130.92,130.98,4080.0,120.4712,120.5356,120.4436,120.4988,4080.0
2017-10-03 12:50:00,130.94,130.96,130.88,130.91,9638.0,120.462,120.4804,120.4068,120.4344,9638.0
2017-10-03 13:00:00,130.9,130.94,130.84,130.85,4826.0,120.4252,120.462,120.37,120.3792,4826.0
2017-10-03 13:10:00,130.85,130.9,130.84,130.85,5623.0,120.3792,120.4252,120.37,120.3792,5623.0
2017-10-03 13:20:00,130.87,130.91,130.8,130.8,8175.0,120.3976,120.4344,120.3332,120.3332,8175.0
2017-10-03 13:30:00,130.83,130.88,130.79,130.87,8217.0,120.3608,120.4068,120.324,120.3976,8217.0
2017-10-03 13:40:00,130.82,130.89,130.82,130.82,5496.0,120.3516,120.416,120.3516,120.3516,5496.0
2017-10-03 13:50:00,130.81,130.89,130.81,130.87,8524.0,120.3424,120.416,120.3424,120.3976,8524.0
2017-10-03 14:00:00,130.86,130.98,130.79,130.93,14868.0,120.3884,120.4988,120.324,120.4528,14868.0
2017-10-03 14:10:00,130.9,130.93,130.81,130.81,15763.0,120.4252,120.4528,120.3424,120.3424,15763.0
2017-10-03 14:20:00,130.82,130.82,130.71,130.77,5237.0,120.3516,120.3516,120.2504,120.3056,5237.0
2017-10-03 14:30:00,130.78,130.83,130.71,130.75,8866.0,120.3148,120.3608,120.2504,120.2872,8866.0
2017-10-03 14:40:00,130.7,130.72,130.6,130.68,8439.0,120.2412,120.2596,120.1492,120.2228,8439.0
2017-10-03 14:50:00,130.66,130.68,130.56,130.56,14333.0,120.2044,120.2228,120.1124,120.1124,14333.0
2017-10-03 15:00:00,130.56,130.62,130.54,130.61,14281.0,120.1124,120.1676,120.094,120.1584,14281.0
2017-10-03 15:10:00,130.6,130.6,130.5,130.5,14909.0,120.1492,120.1492,120.0572,120.0572,14909.0
2017-10-03 15:20:00,130.5,130.52,130.44,130.49,14788.0,120.0572,120.0756,120.002,120.048,14788.0
2017-10-03 15:30:00,130.48,130.61,130.44,130.61,21297.0,120.0388,120.1584,120.002,120.1584,21297.0
2017-10-03 15:40:00,130.59,130.59,130.48,130.55,30309.0,120.14,120.14,120.0388,120.1032,30309.0
2017-10-03 15:50:00,130.54,130.57,130.46,130.57,67850.0,120.094,120.1216,120.0204,120.1216,67850.0
2017-10-04 09:30:00,130.72,130.94,130.39,130.89,21508.0,120.2596,120.462,119.956,120.416,21508.0
2017-10-04 09:40:00,130.91,131.42,130.91,131.07,40157.0,120.4344,120.9035,120.4344,120.5816,40157.0
2017-10-04 09:50:00,131.03,131.31,130.85,131.26,49264.0,120.5448,120.8023,120.3792,120.7563,49264.0
2017-10-04 10:00:00,131.31,131.52,131.3,131.38,43445.0,120.8023,120.9955,120.7931,120.8667,43445.0
2017-10-04 10:10:00,131.4,131.4,131.11,131.12,19366.0,120.8851,120.8851,120.6183,120.6275,19366.0
2017-10-04 10:20:00,131.09,131.26,131.01,131.11,15080.0,120.6,120.7563,120.5264,120.6183,15080.0
2017-10-04 10:30:00,131.12,131.15,131.04,131.07,15115.0,120.6275,120.6551,120.554,120.5816,15115.0
2017-10-04 10:40:00,131.07,131.11,131.0,131.06,20727.0,120.5816,120.6183,120.5172,120.5724,20727.0
2017-10-04 10:50:00,131.04,131.07,130.99,131.05,12736.0,120.554,120.5816,120.508,120.5632,12736.0
2017-10-04 11:00:00,131.06,131.09,130.92,130.92,9486.0,120.5724,120.6,120.4436,120.4436,9486.0
2017-10-04 11:10:00,130.96,131.02,130.83,130.98,24958.0,120.4804,120.5356,120.3608,120.4988,24958.0
2017-10-04 11:20:00,130.97,131.15,130.96,131.04,12236.0,120.4896,120.6551,120.4804,120.554,12236.0
2017-10-04 11:30:00,131.03,131.03,130.85,130.94,5100.0,120.5448,120.5448,120.3792,120.462,5100.0
2017-10-04 11:40:00,130.92,131.0,130.81,130.85,9696.0,120.4436,120.5172,120.3424,120.3792,9696.0
2017-10-04 11:50:00,130.84,130.93,130.83,130.88,5148.0,120.37,120.4528,120.3608,120.4068,5148.0
2017-10-04 12:00:00,130.89,130.9,130.77,130.82,7203.0,120.416,120.4252,120.3056,120.3516,7203.0
2017-10-04 12:10:00,130.82,130.87,130.77,130.77,5110.0,120.3516,120.3976,120.3056,120.3056,5110.0
2017-10-04 12:20:00,130.82,130.82,130.68,130.7,4654.0,120.3516,120.3516,120.2228,120.2412,4654.0
2017-10-04 12:30:00,130.7,130.71,130.63,130.69,10766.0,120.2412,120.2504,120.1768,120.232,10766.0
2017-10-04 12:40:00,130.68,130.73,130.65,130.68,3325.0,120.2228,120.2688,120.1952,120.2228,3325.0
2017-10-04 12:50:00,130.66,130.68,130.63,130.63,2206.0,120.2044,120.2228,120.1768,120.1768,2206.0
2017-10-04 13:00:00,130.64,130.77,130.62,130.74,36442.0,120.186,120.3056,120.1676,120.278,36442.0
2017-10-04 13:10:00,130.77,131.0,130.77,130.91,15874.0,120.3056,120.5172,120.3056,120.4344,15874.0
2017-10-04 13:20:00,130.93,130.99,130.89,130.98,7224.0,120.4528,120.508,120.416,120.4988,7224.0
2017-10-04 13:30:00,130.97,130.99,130.88,130.96,11510.0,120.4896,120.508,120.4068,120.4804,11510.0
2017-10-04 13:40:00,130.97,130.99,130.88,130.89,5079.0,120.4896,120.508,120.4068,120.416,5079.0
2017-10-04 13:50:00,130.89,130.98,130.89,130.95,7587.0,120.416,120.4988,120.416,120.4712,7587.0
2017-10-04 14:00:00,130.94,131.0,130.79,130.81,12653.0,120.462,120.5172,120.324,120.3424,12653.0
2017-10-04 14:10:00,130.81,130.82,130.73,130.76,12948.0,120.3424,120.3516,120.2688,120.2964,12948.0
2017-10-04 14:20:00,130.78,130.78,130.69,130.69,15090.0,120.3148,120.3148,120.232,120.232,15090.0
2017-10-04 14:30:00,130.68,130.7,130.61,130.63,7077.0,120.2228,120.2412,120.1584,120.1768,7077.0
2017-10-04 14:40:00,130.67,130.71,130.63,130.67,8582.0,120.2136,120.2504,120.1768,120.2136,8582.0
2017-10-04 14:50:00,130.7,130.73,130.65,130.71,17323.0,120.2412,120.2688,120.1952,120.2504,17323.0
2017-10-04 15:00:00,130.71,130.92,130.64,130.88,12866.0,120.2504,120.4436,120.186,120.4068,12866.0
2017-10-04 15:10:00,130.86,130.88,130.73,130.76,33044.0,120.3884,120.4068,120.2688,120.2964,33044.0
2017-10-04 15:20:00,130.73,130.87,130.72,130.87,12905.0,120.2688,120.3976,120.2596,120.3976,12905.0
2017-10-04 15:30:00,130.86,130.86,130.78,130.81,10156.0,120.3884,120.3884,120.3148,120.3424,10156.0
2017-10-04 15:40:00,130.79,130.79,130.65,130.66,22609.0,120.324,120.324,120.1952,120.2044,22609.0
2017-10-04 15:50:00,130.67,130.76,130.61,130.76,40296.0,120.2136,120.2964,120.1584,120.2964,40296.0
2017-10-05 09:30:00,131.17,131.53,130.83,131.08,14892.0,120.6735,121.0047,120.3608,120.5908,14892.0
2017-10-05 09:40:00,131.04,131.12,130.86,130.95,8443.0,120.554,120.6275,120.3884,120.4712,8443.0
2017-10-05 09:50:00,130.95,130.96,130.78,130.95,7506.0,120.4712,120.4804,120.3148,120.4712,7506.0
2017-10-05 10:00:00,130.95,131.07,130.77,130.77,11138.0,120.4712,120.5816,120.3056,120.3056,11138.0
2017-10-05 10:10:00,130.77,130.87,130.59,130.64,14169.0,120.3056,120.3976,120.14,120.186,14169.0
2017-10-05 10:20:00,130.62,130.64,130.45,130.51,14955.0,120.1676,120.186,120.0112,120.0664,14955.0
2017-10-05 10:30:00,130.53,130.62,130.43,130.62,12963.0,120.0848,120.1676,119.9928,120.1676,12963.0
2017-10-05 10:40:00,130.6,130.84,130.59,130.84,4663.0,120.1492,120.37,120.14,120.37,4663.0
2017-10-05 10:50:00,130.85,130.85,130.71,130.8,7635.0,120.3792,120.3792,120.2504,120.3332,7635.0
2017-10-05 11:00:00,130.86,130.86,130.71,130.71,8160.0,120.3884,120.3884,120.2504,120.2504,8160.0
2017-10-05 11:10:00,130.63,130.69,130.55,130.68,10684.0,120.1768,120.232,120.1032,120.2228,10684.0
2017-10-05 11:20:00,130.68,130.86,130.68,130.86,2501.0,120.2228,120.3884,120.2228,120.3884,2501.0
2017-10-05 11:30:00,130.86,130.99,130.85,130.96,8260.0,120.3884,120.508,120.3792,120.4804,8260.0
2017-10-05 11:40:00,130.97,131.08,130.93,131.03,5160.0,120.4896,120.5908,120.4528,120.5448,5160.0
2017-10-05 11:50:00,131.02,131.22,131.0,131.19,10650.0,120.5356,120.7195,120.5172,120.6919,10650.0
2017-10-05 12:00:00,131.2,131.2,131.07,131.11,5996.0,120.7011,120.7011,120.5816,120.6183,5996.0
2017-10-05 12:10:00,131.1,131.2,131.1,131.15,9364.0,120.6091,120.7011,120.6091,120.6551,9364.0
2017-10-05 12:20:00,131.16,131.39,131.15,131.31,11440.0,120.6643,120.8759,120.6551,120.8023,11440.0
2017-10-05 12:30:00,131.3,131.53,131.3,131.49,13651.0,120.7931,121.0047,120.7931,120.9679,13651.0
2017-10-05 12:40:00,131.48,131.61,131.48,131.57,11666.0,120.9587,121.0783,120.9587,121.0415,11666.0
2017-10-05 12:50:00,131.6,131.6,131.5,131.51,7698.0,121.0691,121.0691,120.9771,120.9863,7698.0
2017-10-05 13:00:00,131.49,131.71,131.47,131.71,9004.0,120.9679,121.1703,120.9495,121.1703,9004.0
2017-10-05 13:10:00,131.73,131.73,131.67,131.71,10142.0,121.1887,121.1887,121.1335,121.1703,10142.0
2017-10-05 13:20:00,131.69,131.7,131.52,131.57,3331.0,121.1519,121.1611,120.9955,121.0415,3331.0
2017-10-05 13:30:00,131.57,131.76,131.57,131.72,8554.0,121.0415,121.2163,121.0415,121.1795,8554.0
2017-10-05 13:40:00,131.71,131.8,131.64,131.67,12885.0,121.1703,121.2531,121.1059,121.1335,12885.0
2017-10-05 13:50:00,131.68,131.73,131.62,131.62,8557.0,121.1427,121.1887,121.0875,121.0875,8557.0
2017-10-05 14:00:00,131.64,131.76,131.64,131.74,13164.0,121.1059,121.2163,121.1059,121.1979,13164.0
2017-10-05 14:10:00,131.72,131.81,131.72,131.74,14789.0,121.1795,121.2623,121.1795,121.1979,14789.0
2017-10-05 14:20:00,131.73,131.73,131.48,131.51,21787.0,121.1887,121.1887,120.9587,120.9863,21787.0
2017-10-05 14:30:00,131.53,131.61,131.52,131.57,7450.0,121.0047,121.0783,120.9955,121.0415,7450.0
2017-10-05 14:40:00,131.56,131.66,131.56,131.64,9674.0,121.0323,121.1243,121.0323,121.1059,9674.0
2017-10-05 14:50:00,131.64,131.67,131.53,131.59,8618.0,121.1059,121.1335,121.0047,121.0599,8618.0
2017-10-05 15:00:00,131.61,131.65,131.6,131.65,10726.0,121.0783,121.1151,121.0691,121.1151,10726.0
2017-10-05 15:10:00,131.65,131.74,131.64,131.66,18427.0,121.1151,121.1979,121.1059,121.1243,18427.0
2017-10-05 15:20:00,131.67,131.71,131.61,131.69,24686.0,121.1335,121.1703,121.0783,121.1519,24686.0
2017-10-05 15:30:00,131.69,131.73,131.56,131.57,22930.0,121.1519,121.1887,121.0323,121.0415,22930.0
2017-10-05 15:40:00,131.57,131.74,131.56,131.69,39984.0,121.0415,121.1979,121.0323,121.1519,39984.0
2017-10-05 15:50:00,131.69,131.73,131.57,131.73,83165.0,121.1519,121.1887,121.0415,121.1887,83165.0
2017-10-06 09:30:00,131.37,131.82,131.3,131.38,16494.0,120.8575,121.2715,120.7931,120.8667,16494.0
2017-10-06 09:40:00,131.39,131.51,131.27,131.33,6810.0,120.8759,120.9863,120.7655,120.8207,6810.0
2017-10-06 09:50:00,131.36,131.59,131.29,131.5,13972.0,120.8483,121.0599,120.7839,120.9771,13972.0
2017-10-06 10:00:00,131.55,131.55,131.43,131.54,12443.0,121.0231,121.0231,120.9127,121.0139,12443.0
2017-10-06 10:10:00,131.52,131.66,131.47,131.62,6843.0,120.9955,121.1243,120.9495,121.0875,6843.0
2017-10-06 10:20:00,131.65,131.69,131.6,131.68,5470.0,121.1151,121.1519,121.0691,121.1427,5470.0
2017-10-06 10:30:00,131.65,131.66,131.55,131.57,6576.0,121.1151,121.1243,121.0231,121.0415,6576.0
2017-10-06 10:40:00,131.56,131.61,131.49,131.55,12877.0,121.0323,121.0783,120.9679,121.0231,12877.0
2017-10-06 10:50:00,131.53,131.66,131.41,131.47,14151.0,121.0047,121.1243,120.8943,120.9495,14151.0
2017-10-06 11:00:00,131.47,131.59,131.46,131.58,15830.0,120.9495,121.0599,120.9403,121.0507,15830.0
2017-10-06 11:10:00,131.59,131.64,131.57,131.6,19890.0,121.0599,121.1059,121.0415,121.0691,19890.0
2017-10-06 11:20:00,131.6,131.67,131.59,131.6,15267.0,121.0691,121.1335,121.0599,121.0691,15267.0
2017-10-06 11:30:00,131.58,131.62,131.53,131.56,13105.0,121.0507,121.0875,121.0047,121.0323,13105.0
2017-10-06 11:40:00,131.54,131.58,131.51,131.53,7170.0,121.0139,121.0507,120.9863,121.0047,7170.0
2017-10-06 11:50:00,131.55,131.6,131.45,131.47,18455.0,121.0231,121.0691,120.9311,120.9495,18455.0
2017-10-06 12:00:00,131.47,131.6,131.46,131.57,12248.0,120.9495,121.0691,120.9403,121.0415,12248.0
2017-10-06 12:10:00,131.55,131.56,131.46,131.56,12497.0,121.0231,121.0323,120.9403,121.0323,12497.0
2017-10-06 12:20:00,131.54,131.59,131.51,131.59,7799.0,121.0139,121.0599,120.9863,121.0599,7799.0
2017-10-06 12:30:00,131.57,131.7,131.57,131.69,11415.0,121.0415,121.1611,121.0415,121.1519,11415.0
2017-10-06 12:40:00,131.68,131.7,131.52,131.57,9025.0,121.1427,121.1611,120.9955,121.0415,9025.0
2017-10-06 12:50:00,131.57,131.63,131.56,131.59,9760.0,121.0415,121.0967,121.0323,121.0599,9760.0
2017-10-06 13:00:00,131.6,131.68,131.56,131.61,9155.0,121.0691,121.1427,121.0323,121.0783,9155.0
2017-10-06 13:10:00,131.61,131.63,131.59,131.62,4355.0,121.0783,121.0967,121.0599,121.0875,4355.0
2017-10-06 13:20:00,131.61,131.65,131.6,131.62,4236.0,121.0783,121.1151,121.0691,121.0875,4236.0
2017-10-06 13:30:00,131.63,131.68,131.6,131.63,4000.0,121.0967,121.1427,121.0691,121.0967,4000.0
2017-10-06 13:40:00,131.64,131.66,131.61,131.66,6017.0,121.1059,121.1243,121.0783,121.1243,6017.0
2017-10-06 13:50:00,131.69,131.72,131.58,131.6,9751.0,121.1519,121.1795,121.0507,121.0691,9751.0
2017-10-06 14:00:00,131.6,131.66,131.58,131.65,10120.0,121.0691,121.1243,121.0507,121.1151,10120.0
2017-10-06 14:10:00,131.65,131.83,131.62,131.79,12075.0,121.1151,121.2807,121.0875,121.2439,12075.0
2017-10-06 14:20:00,131.78,131.81,131.71,131.77,8814.0,121.2347,121.2623,121.1703,121.2255,8814.0
2017-10-06 14:30:00,131.75,132.0,131.75,131.86,12999.0,121.2071,121.4371,121.2071,121.3083,12999.0
2017-10-06 14:40:00,131.83,131.92,131.83,131.91,6100.0,121.2807,121.3635,121.2807,121.3543,6100.0
2017-10-06 14:50:00,131.91,131.95,131.88,131.95,6164.0,121.3543,121.3911,121.3267,121.3911,6164.0
2017-10-06 15:00:00,131.95,132.0,131.85,131.86,10512.0,121.3911,121.4371,121.2991,121.3083,10512.0
2017-10-06 15:10:00,131.86,131.88,131.78,131.8,11515.0,121.3083,121.3267,121.2347,121.2531,11515.0
2017-10-06 15:20:00,131.81,131.87,131.79,131.84,15891.0,121.2623,121.3175,121.2439,121.2899,15891.0
2017-10-06 15:30:00,131.84,131.89,131.8,131.89,12268.0,121.2899,121.3359,121.2531,121.3359,12268.0
2017-10-06 15:40:00,131.89,131.94,131.87,131.92,19253.0,121.3359,121.3819,121.3175,121.3635,19253.0
2017-10-06 15:50:00,131.92,132.02,131.79,131.97,70882.0,121.3635,121.4555,121.2439,121.4095,70882.0
2017-10-09 09:30:00,132.01,132.2,131.95,132.12,11998.0,121.4463,121.6211,121.3911,121.5475,11998.0
2017-10-09 09:40:00,132.0,132.07,131.88,132.05,11401.0,121.4371,121.5015,121.3267,121.4831,11401.0
2017-10-09 09:50:00,132.11,132.18,131.95,131.95,4587.0,121.5383,121.6027,121.3911,121.3911,4587.0
2017-10-09 10:00:00,131.9,131.99,131.71,131.77,4569.0,121.3451,121.4279,121.1703,121.2255,4569.0
2017-10-09 10:10:00,131.78,131.79,131.72,131.74,3098.0,121.2347,121.2439,121.1795,121.1979,3098.0
2017-10-09 10:20:00,131.71,131.76,131.66,131.76,5230.0,121.1703,121.2163,121.1243,121.2163,5230.0
2017-10-09 10:30:00,131.79,131.96,131.73,131.87,3120.0,121.2439,121.4003,121.1887,121.3175,3120.0
2017-10-09 10:40:00,131.9,131.99,131.89,131.89,4037.0,121.3451,121.4279,121.3359,121.3359,4037.0
2017-10-09 10:50:00,131.87,131.9,131.83,131.86,4438.0,121.3175,121.3451,121.2807,121.3083,4438.0
2017-10-09 11:00:00,131.86,131.88,131.73,131.79,13838.0,121.3083,121.3267,121.1887,121.2439,13838.0
2017-10-09 11:10:00,131.8,131.85,131.77,131.8,2143.0,121.2531,121.2991,121.2255,121.2531,2143.0
2017-10-09 11:20:00,131.77,131.95,131.71,131.85,9575.0,121.2255,121.3911,121.1703,121.2991,9575.0
2017-10-09 11:30:00,131.87,132.0,131.87,131.95,5450.0,121.3175,121.4371,121.3175,121.3911,5450.0
2017-10-09 11:40:00,131.9,131.91,131.83,131.87,2641.0,121.3451,121.3543,121.2807,121.3175,2641.0
2017-10-09 11:50:00,131.86,131.86,131.72,131.72,500.0,121.3083,121.3083,121.1795,121.1795,500.0
2017-10-09 12:00:00,131.72,131.79,131.66,131.68,4154.0,121.1795,121.2439,121.1243,121.1427,4154.0
2017-10-09 12:10:00,131.55,131.67,131.55,131.67,1750.0,121.0231,121.1335,121.0231,121.1335,1750.0
2017-10-09 12:20:00,131.65,131.65,131.57,131.57,800.0,121.1151,121.1151,121.0415,121.0415,800.0
2017-10-09 12:30:00,131.55,131.64,131.52,131.64,4059.0,121.0231,121.1059,120.9955,121.1059,4059.0
2017-10-09 12:40:00,131.67,131.83,131.66,131.82,2800.0,121.1335,121.2807,121.1243,121.2715,2800.0
2017-10-09 12:50:00,131.69,131.81,131.69,131.76,3076.0,121.1519,121.2623,121.1519,121.2163,3076.0
2017-10-09 13:00:00,131.75,131.78,131.73,131.74,3105.0,121.2071,121.2347,121.1887,121.1979,3105.0
2017-10-09 13:10:00,131.75,131.86,131.75,131.84,5628.0,121.2071,121.3083,121.2071,121.2899,5628.0
2017-10-09 13:20:00,131.79,131.88,131.73,131.81,2275.0,121.2439,121.3267,121.1887,121.2623,2275.0
2017-10-09 13:30:00,131.8,131.85,131.76,131.78,4870.0,121.2531,121.2991,121.2163,121.2347,4870.0
2017-10-09 13:40:00,131.76,131.85,131.72,131.85,3153.0,121.2163,121.2991,121.1795,121.2991,3153.0
2017-10-09 13:50:00,131.84,131.86,131.73,131.78,2550.0,121.2899,121.3083,121.1887,121.2347,2550.0
2017-10-09 14:00:00,131.78,131.85,131.78,131.85,5172.0,121.2347,121.2991,121.2347,121.2991,5172.0
2017-10-09 14:10:00,131.84,131.92,131.78,131.88,5139.0,121.2899,121.3635,121.2347,121.3267,5139.0
2017-10-09 14:20:00,131.85,131.86,131.77,131.83,3905.0,121.2991,121.3083,121.2255,121.2807,3905.0
2017-10-09 14:30:00,131.83,131.87,131.73,131.73,3186.0,121.2807,121.3175,121.1887,121.1887,3186.0
2017-10-09 14:40:00,131.73,131.79,131.73,131.75,2560.0,121.1887,121.2439,121.1887,121.2071,2560.0
2017-10-09 14:50:00,131.75,131.8,131.74,131.74,2161.0,121.2071,121.2531,121.1979,121.1979,2161.0
2017-10-09 15:00:00,131.72,131.82,131.72,131.81,4660.0,121.1795,121.2715,121.1795,121.2623,4660.0
2017-10-09 15:10:00,131.81,131.88,131.79,131.87,9995.0,121.2623,121.3267,121.2439,121.3175,9995.0
2017-10-09 15:20:00,131.85,131.92,131.79,131.92,4629.0,121.2991,121.3635,121.2439,121.3635,4629.0
2017-10-09 15:30:00,131.9,131.98,131.9,131.9,12583.0,121.3451,121.4187,121.3451,121.3451,12583.0
2017-10-09 15:40:00,131.94,132.0,131.87,131.98,16307.0,121.3819,121.4371,121.3175,121.4187,16307.0
2017-10-09 15:50:00,131.98,132.2,131.97,132.07,89426.0,121.4187,121.6211,121.4095,121.5015,89426.0
2017-10-10 09:30:00,132.06,132.7,132.06,132.43,24495.0,121.4923,122.0811,121.4923,121.8327,24495.0
2017-10-10 09:40:00,132.52,132.74,132.52,132.71,7971.0,121.9155,122.1179,121.9155,122.0903,7971.0
2017-10-10 09:50:00,132.72,132.82,132.63,132.73,9416.0,122.0995,122.1915,122.0167,122.1087,9416.0
2017-10-10 10:00:00,132.75,132.89,132.7,132.7,12285.0,122.1271,122.2559,122.0811,122.0811,12285.0
2017-10-10 10:10:00,132.71,132.71,132.54,132.56,9946.0,122.0903,122.0903,121.9339,121.9523,9946.0
2017-10-10 10:20:00,132.53,132.72,132.44,132.7,9981.0,121.9247,122.0995,121.8419,122.0811,9981.0
2017-10-10 10:30:00,132.66,132.79,132.58,132.68,14934.0,122.0443,122.1639,121.9707,122.0627,14934.0
2017-10-10 10:40:00,132.68,132.78,132.54,132.72,12711.0,122.0627,122.1547,121.9339,122.0995,12711.0
2017-10-10 10:50:00,132.7,132.79,132.69,132.75,9961.0,122.0811,122.1639,122.0719,122.1271,9961.0
2017-10-10 11:00:00,132.76,132.92,132.75,132.92,12623.0,122.1363,122.2835,122.1271,122.2835,12623.0
2017-10-10 11:10:00,132.89,132.95,132.78,132.8,8360.0,122.2559,122.3111,122.1547,122.1731,8360.0
2017-10-10 11:20:00,132.81,132.95,132.79,132.85,12994.0,122.1823,122.3111,122.1639,122.2191,12994.0
2017-10-10 11:30:00,132.85,132.88,132.59,132.68,24860.0,122.2191,122.2467,121.9799,122.0627,24860.0
2017-10-10 11:40:00,132.68,132.82,132.68,132.76,13352.0,122.0627,122.1915,122.0627,122.1363,13352.0
2017-10-10 11:50:00,132.74,132.77,132.64,132.66,7671.0,122.1179,122.1455,122.0259,122.0443,7671.0
2017-10-10 12:00:00,132.69,132.73,132.65,132.71,6128.0,122.0719,122.1087,122.0351,122.0903,6128.0
2017-10-10 12:10:00,132.7,132.73,132.62,132.66,5445.0,122.0811,122.1087,122.0075,122.0443,5445.0
2017-10-10 12:20:00,132.65,132.72,132.58,132.61,5077.0,122.0351,122.0995,121.9707,121.9983,5077.0
2017-10-10 12:30:00,132.64,132.67,132.6,132.64,5405.0,122.0259,122.0535,121.9891,122.0259,5405.0
2017-10-10 12:40:00,132.64,132.69,132.53,132.53,3300.0,122.0259,122.0719,121.9247,121.9247,3300.0
2017-10-10 12:50:00,132.51,132.54,132.44,132.49,7712.0,121.9063,121.9339,121.8419,121.8879,7712.0
2017-10-10 13:00:00,132.49,132.56,132.47,132.51,5651.0,121.8879,121.9523,121.8695,121.9063,5651.0
2017-10-10 13:10:00,132.52,132.55,132.45,132.47,4077.0,121.9155,121.9431,121.8511,121.8695,4077.0
2017-10-10 13:20:00,132.46,132.52,132.42,132.5,8954.0,121.8603,121.9155,121.8235,121.8971,8954.0
2017-10-10 13:30:00,132.48,132.51,132.43,132.5,5365.0,121.8787,121.9063,121.8327,121.8971,5365.0
2017-10-10 13:40:00,132.49,132.57,132.48,132.48,3804.0,121.8879,121.9615,121.8787,121.8787,3804.0
2017-10-10 13:50:00,132.49,132.49,132.4,132.41,4110.0,121.8879,121.8879,121.8051,121.8143,4110.0
2017-10-10 14:00:00,132.41,132.48,132.38,132.39,6280.0,121.8143,121.8787,121.7867,121.7959,6280.0
2017-10-10 14:10:00,132.37,132.49,132.34,132.4,9207.0,121.7775,121.8879,121.7499,121.8051,9207.0
2017-10-10 14:20:00,132.42,132.49,132.39,132.45,11005.0,121.8235,121.8879,121.7959,121.8511,11005.0
2017-10-10 14:30:00,132.44,132.52,132.36,132.36,10811.0,121.8419,121.9155,121.7683,121.7683,10811.0
2017-10-10 14:40:00,132.4,132.45,132.37,132.41,7141.0,121.8051,121.8511,121.7775,121.8143,7141.0
2017-10-10 14:50:00,132.43,132.48,132.38,132.43,12767.0,121.8327,121.8787,121.7867,121.8327,12767.0
2017-10-10 15:00:00,132.44,132.5,132.39,132.42,10974.0,121.8419,121.8971,121.7959,121.8235,10974.0
2017-10-10 15:10:00,132.42,132.43,132.37,132.43,8698.0,121.8235,121.8327,121.7775,121.8327,8698.0
2017-10-10 15:20:00,132.44,132.5,132.41,132.47,10847.0,121.8419,121.8971,121.8143,121.8695,10847.0
2017-10-10 15:30:00,132.46,132.54,132.45,132.49,11156.0,121.8603,121.9339,121.8511,121.8879,11156.0
2017-10-10 15:40:00,132.47,132.58,132.41,132.58,24810.0,121.8695,121.9707,121.8143,121.9707,24810.0
2017-10-10 15:50:00,132.56,132.74,132.53,132.72,61469.0,121.9523,122.1179,121.9247,122.0995,61469.0
2017-10-11 09:30:00,132.93,133.08,132.67,132.71,10832.0,122.2927,122.4307,122.0535,122.0903,10832.0
2017-10-11 09:40:00,132.66,132.8,132.43,132.59,4125.0,122.0443,122.1731,121.8327,121.9799,4125.0
2017-10-11 09:50:00,132.55,132.57,132.16,132.18,11705.0,121.9431,121.9615,121.5843,121.6027,11705.0
2017-10-11 10:00:00,132.15,132.21,131.68,131.73,17310.0,121.5751,121.6303,121.1427,121.1887,17310.0
2017-10-11 10:10:00,131.71,131.96,131.53,131.57,12394.0,121.1703,121.4003,121.0047,121.0415,12394.0
2017-10-11 10:20:00,131.65,131.72,131.57,131.68,17478.0,121.1151,121.1795,121.0415,121.1427,17478.0
2017-10-11 10:30:00,131.67,131.7,131.59,131.65,4900.0,121.1335,121.1611,121.0599,121.1151,4900.0
2017-10-11 10:40:00,131.64,131.8,131.57,131.67,16004.0,121.1059,121.2531,121.0415,121.1335,16004.0
2017-10-11 10:50:00,131.69,131.82,131.63,131.7,42653.0,121.1519,121.2715,121.0967,121.1611,42653.0
2017-10-11 11:00:00,131.72,131.74,131.56,131.74,26473.0,121.1795,121.1979,121.0323,121.1979,26473.0
2017-10-11 11:10:00,131.71,132.02,131.68,131.99,15124.0,121.1703,121.4555,121.1427,121.4279,15124.0
2017-10-11 11:20:00,132.03,132.04,131.74,131.77,38424.0,121.4647,121.4739,121.1979,121.2255,38424.0
2017-10-11 11:30:00,131.75,131.94,131.75,131.94,7619.0,121.2071,121.3819,121.2071,121.3819,7619.0
2017-10-11 11:40:00,132.01,132.01,131.84,131.89,7143.0,121.4463,121.4463,121.2899,121.3359,7143.0
2017-10-11 11:50:00,131.86,131.93,131.83,131.84,5859.0,121.3083,121.3727,121.2807,121.2899,5859.0
2017-10-11 12:00:00,131.85,131.88,131.82,131.82,3001.0,121.2991,121.3267,121.2715,121.2715,3001.0
2017-10-11 12:10:00,131.82,132.01,131.82,132.01,15895.0,121.2715,121.4463,121.2715,121.4463,15895.0
2017-10-11 12:20:00,131.99,132.03,131.89,131.97,13325.0,121.4279,121.4647,121.3359,121.4095,13325.0
2017-10-11 12:30:00,131.99,132.13,131.99,132.12,4732.0,121.4279,121.5567,121.4279,121.5475,4732.0
2017-10-11 12:40:00,132.1,132.17,132.1,132.16,2080.0,121.5291,121.5935,121.5291,121.5843,2080.0
2017-10-11 12:50:00,132.14,132.15,132.1,132.13,3190.0,121.5659,121.5751,121.5291,121.5567,3190.0
2017-10-11 13:00:00,132.14,132.22,132.14,132.22,6201.0,121.5659,121.6395,121.5659,121.6395,6201.0
2017-10-11 13:10:00,132.22,132.28,132.17,132.25,7059.0,121.6395,121.6947,121.5935,121.6671,7059.0
2017-10-11 13:20:00,132.24,132.25,132.15,132.16,5641.0,121.6579,121.6671,121.5751,121.5843,5641.0
2017-10-11 13:30:00,132.16,132.35,131.98,132.35,19649.0,121.5843,121.7591,121.4187,121.7591,19649.0
2017-10-11 13:40:00,132.35,132.45,132.3,132.34,7953.0,121.7591,121.8511,121.7131,121.7499,7953.0
2017-10-11 13:50:00,132.3,132.37,132.26,132.34,6899.0,121.7131,121.7775,121.6763,121.7499,6899.0
2017-10-11 14:00:00,132.35,132.41,132.31,132.41,6758.0,121.7591,121.8143,121.7223,121.8143,6758.0
2017-10-11 14:10:00,132.42,132.52,132.38,132.47,3417.0,121.8235,121.9155,121.7867,121.8695,3417.0
2017-10-11 14:20:00,132.45,132.48,132.28,132.31,5371.0,121.8511,121.8787,121.6947,121.7223,5371.0
2017-10-11 14:30:00,132.31,132.38,132.31,132.37,3622.0,121.7223,121.7867,121.7223,121.7775,3622.0
2017-10-11 14:40:00,132.38,132.38,132.3,132.3,5196.0,121.7867,121.7867,121.7131,121.7131,5196.0
2017-10-11 14:50:00,132.3,132.44,132.3,132.41,6670.0,121.7131,121.8419,121.7131,121.8143,6670.0
2017-10-11 15:00:00,132.41,132.45,132.39,132.42,4723.0,121.8143,121.8511,121.7959,121.8235,4723.0
2017-10-11 15:10:00,132.42,132.45,132.38,132.38,4357.0,121.8235,121.8511,121.7867,121.7867,4357.0
2017-10-11 15:20:00,132.38,132.56,132.37,132.56,8689.0,121.7867,121.9523,121.7775,121.9523,8689.0
2017-10-11 15:30:00,132.53,132.65,132.52,132.63,10447.0,121.9247,122.0351,121.9155,122.0167,10447.0
2017-10-11 15:40:00,132.62,132.71,132.54,132.57,31772.0,122.0075,122.0903,121.9339,121.9615,31772.0
2017-10-11 15:50:00,132.57,132.6,132.51,132.56,39867.0,121.9615,121.9891,121.9063,121.9523,39867.0
2017-10-12 09:30:00,132.43,133.05,132.43,132.9,7836.0,121.8327,122.4031,121.8327,122.2651,7836.0
2017-10-12 09:40:00,132.82,133.1,132.79,133.09,10585.0,122.1915,122.4491,122.1639,122.4399,10585.0
2017-10-12 09:50:00,133.05,133.25,133.0,133.18,17323.0,122.4031,122.5871,122.3571,122.5227,17323.0
2017-10-12 10:00:00,133.18,133.22,133.05,133.05,6663.0,122.5227,122.5595,122.4031,122.4031,6663.0
2017-10-12 10:10:00,133.04,133.18,132.99,133.08,5504.0,122.3939,122.5227,122.3479,122.4307,5504.0
2017-10-12 10:20:00,133.08,133.34,133.07,133.26,14261.0,122.4307,122.6699,122.4215,122.5963,14261.0
2017-10-12 10:30:00,133.27,133.42,133.23,133.31,10979.0,122.6055,122.7435,122.5687,122.6423,10979.0
2017-10-12 10:40:00,133.31,133.47,133.3,133.3,7272.0,122.6423,122.7895,122.6331,122.6331,7272.0
2017-10-12 10:50:00,133.32,133.45,133.29,133.29,13390.0,122.6515,122.7711,122.6239,122.6239,13390.0
2017-10-12 11:00:00,133.3,133.48,133.3,133.44,11261.0,122.6331,122.7987,122.6331,122.7619,11261.0
2017-10-12 11:10:00,133.43,133.53,133.42,133.5,16423.0,122.7527,122.8447,122.7435,122.8171,16423.0
2017-10-12 11:20:00,133.5,133.64,133.46,133.6,15578.0,122.8171,122.9459,122.7803,122.9091,15578.0
2017-10-12 11:30:00,133.61,133.67,133.57,133.62,6977.0,122.9183,122.9735,122.8815,122.9275,6977.0
2017-10-12 11:40:00,133.59,133.74,133.59,133.62,11261.0,122.8999,123.0379,122.8999,122.9275,11261.0
2017-10-12 11:50:00,133.61,133.63,133.54,133.55,8486.0,122.9183,122.9367,122.8539,122.8631,8486.0
2017-10-12 12:00:00,133.57,133.62,133.54,133.55,5307.0,122.8815,122.9275,122.8539,122.8631,5307.0
2017-10-12 12:10:00,133.54,133.55,133.46,133.49,4759.0,122.8539,122.8631,122.7803,122.8079,4759.0
2017-10-12 12:20:00,133.48,133.51,133.45,133.49,3216.0,122.7987,122.8263,122.7711,122.8079,3216.0
2017-10-12 12:30:00,133.5,133.56,133.46,133.5,6386.0,122.8171,122.8723,122.7803,122.8171,6386.0
2017-10-12 12:40:00,133.51,133.55,133.48,133.52,5068.0,122.8263,122.8631,122.7987,122.8355,5068.0
2017-10-12 12:50:00,133.55,133.59,133.51,133.57,3953.0,122.8631,122.8999,122.8263,122.8815,3953.0
2017-10-12 13:00:00,133.55,133.62,133.5,133.5,5650.0,122.8631,122.9275,122.8171,122.8171,5650.0
2017-10-12 13:10:00,133.49,133.58,133.49,133.58,4200.0,122.8079,122.8907,122.8079,122.8907,4200.0
2017-10-12 13:20:00,133.58,133.6,133.55,133.6,5169.0,122.8907,122.9091,122.8631,122.9091,5169.0
2017-10-12 13:30:00,133.58,133.64,133.55,133.62,6166.0,122.8907,122.9459,122.8631,122.9275,6166.0
2017-10-12 13:40:00,133.63,133.66,133.6,133.6,6921.0,122.9367,122.9643,122.9091,122.9091,6921.0
2017-10-12 13:50:00,133.61,133.62,133.56,133.61,4348.0,122.9183,122.9275,122.8723,122.9183,4348.0
2017-10-12 14:00:00,133.6,133.66,133.6,133.65,6322.0,122.9091,122.9643,122.9091,122.9551,6322.0
2017-10-12 14:10:00,133.66,133.74,133.63,133.69,11614.0,122.9643,123.0379,122.9367,122.9919,11614.0
2017-10-12 14:20:00,133.67,133.7,133.63,133.7,5500.0,122.9735,123.0011,122.9367,123.0011,5500.0
2017-10-12 14:30:00,133.7,133.75,133.69,133.75,7191.0,123.0011,123.0471,122.9919,123.0471,7191.0
2017-10-12 14:40:00,133.73,133.75,133.7,133.74,9578.0,123.0287,123.0471,123.0011,123.0379,9578.0
2017-10-12 14:50:00,133.73,133.81,133.71,133.78,14789.0,123.0287,123.1023,123.0103,123.0747,14789.0
2017-10-12 15:00:00,133.76,133.77,133.67,133.77,11019.0,123.0563,123.0655,122.9735,123.0655,11019.0
2017-10-12 15:10:00,133.76,133.78,133.71,133.72,9686.0,123.0563,123.0747,123.0103,123.0195,9686.0
2017-10-12 15:20:00,133.7,133.74,133.66,133.7,8976.0,123.0011,123.0379,122.9643,123.0011,8976.0
2017-10-12 15:30:00,133.71,133.74,133.67,133.7,15662.0,123.0103,123.0379,122.9735,123.0011,15662.0
2017-10-12 15:40:00,133.71,133.71,133.6,133.6,16064.0,123.0103,123.0103,122.9091,122.9091,16064.0
2017-10-12 15:50:00,133.6,133.92,133.57,133.9,104797.0,122.9091,123.2035,122.8815,123.1851,104797.0
2017-10-13 09:30:00,134.23,134.26,133.85,134.25,15581.0,123.4887,123.5163,123.1391,123.5071,15581.0
2017-10-13 09:40:00,134.27,134.64,134.2,134.43,16170.0,123.5255,123.8659,123.4611,123.6727,16170.0
2017-10-13 09:50:00,134.4,134.63,134.21,134.53,170951.0,123.6451,123.8567,123.4703,123.7647,170951.0
2017-10-13 10:00:00,134.56,134.63,134.34,134.43,13004.0,123.7923,123.8567,123.5899,123.6727,13004.0
2017-10-13 10:10:00,134.44,134.67,134.43,134.66,9995.0,123.6819,123.8935,123.6727,123.8843,9995.0
2017-10-13 10:20:00,134.64,134.84,134.6,134.7,13471.0,123.8659,124.0499,123.8291,123.9211,13471.0
2017-10-13 10:30:00,134.76,134.87,134.59,134.86,14858.0,123.9763,124.0775,123.8199,124.0683,14858.0
2017-10-13 10:40:00,134.83,134.85,134.75,134.78,9896.0,124.0407,124.0591,123.9671,123.9947,9896.0
2017-10-13 10:50:00,134.8,134.8,134.61,134.69,16836.0,124.0131,124.0131,123.8383,123.9119,16836.0
2017-10-13 11:00:00,134.69,134.69,134.42,134.45,12874.0,123.9119,123.9119,123.6635,123.6911,12874.0
2017-10-13 11:10:00,134.45,134.66,134.45,134.58,11021.0,123.6911,123.8843,123.6911,123.8107,11021.0
2017-10-13 11:20:00,134.59,134.8,134.56,134.79,15971.0,123.8199,124.0131,123.7923,124.0039,15971.0
2017-10-13 11:30:00,134.84,134.85,134.68,134.68,27507.0,124.0499,124.0591,123.9027,123.9027,27507.0
2017-10-13 11:40:00,134.67,134.71,134.51,134.64,14315.0,123.8935,123.9303,123.7463,123.8659,14315.0
2017-10-13 11:50:00,134.67,134.68,134.57,134.6,5587.0,123.8935,123.9027,123.8015,123.8291,5587.0
2017-10-13 12:00:00,134.6,134.6,134.52,134.53,2955.0,123.8291,123.8291,123.7555,123.7647,2955.0
2017-10-13 12:10:00,134.56,134.62,134.54,134.54,13808.0,123.7923,123.8475,123.7739,123.7739,13808.0
2017-10-13 12:20:00,134.54,134.57,134.49,134.57,3963.0,123.7739,123.8015,123.7279,123.8015,3963.0
2017-10-13 12:30:00,134.54,134.6,134.54,134.56,5914.0,123.7739,123.8291,123.7739,123.7923,5914.0
2017-10-13 12:40:00,134.58,134.67,134.55,134.55,9807.0,123.8107,123.8935,123.7831,123.7831,9807.0
2017-10-13 12:50:00,134.54,134.61,134.54,134.59,4727.0,123.7739,123.8383,123.7739,123.8199,4727.0
2017-10-13 13:00:00,134.59,134.6,134.49,134.5,4498.0,123.8199,123.8291,123.7279,123.7371,4498.0
2017-10-13 13:10:00,134.49,134.49,134.4,134.43,6218.0,123.7279,123.7279,123.6451,123.6727,6218.0
2017-10-13 13:20:00,134.43,134.54,134.43,134.48,7473.0,123.6727,123.7739,123.6727,123.7187,7473.0
2017-10-13 13:30:00,134.49,134.5,134.47,134.47,2154.0,123.7279,123.7371,123.7095,123.7095,2154.0
2017-10-13 13:40:00,134.48,134.5,134.36,134.36,10975.0,123.7187,123.7371,123.6083,123.6083,10975.0
2017-10-13 13:50:00,134.38,134.43,134.34,134.34,7614.0,123.6267,123.6727,123.5899,123.5899,7614.0
2017-10-13 14:00:00,134.34,134.36,134.31,134.33,15615.0,123.5899,123.6083,123.5623,123.5807,15615.0
2017-10-13 14:10:00,134.34,134.35,134.15,134.21,9996.0,123.5899,123.5991,123.4151,123.4703,9996.0
2017-10-13 14:20:00,134.21,134.21,134.16,134.16,8908.0,123.4703,123.4703,123.4243,123.4243,8908.0
2017-10-13 14:30:00,134.14,134.18,134.12,134.18,8115.0,123.4059,123.4427,123.3875,123.4427,8115.0
2017-10-13 14:40:00,134.21,134.23,134.13,134.15,8492.0,123.4703,123.4887,123.3967,123.4151,8492.0
2017-10-13 14:50:00,134.14,134.16,134.1,134.16,8165.0,123.4059,123.4243,123.3691,123.4243,8165.0
2017-10-13 15:00:00,134.16,134.23,134.13,134.19,9238.0,123.4243,123.4887,123.3967,123.4519,9238.0
2017-10-13 15:10:00,134.19,134.22,134.08,134.1,10676.0,123.4519,123.4795,123.3507,123.3691,10676.0
2017-10-13 15:20:00,134.1,134.18,134.1,134.16,10871.0,123.3691,123.4427,123.3691,123.4243,10871.0
2017-10-13 15:30:00,134.16,134.21,134.07,134.2,17225.0,123.4243,123.4703,123.3415,123.4611,17225.0
2017-10-13 15:40:00,134.2,134.21,134.11,134.16,29603.0,123.4611,123.4703,123.3783,123.4243,29603.0
2017-10-13 15:50:00,134.16,134.23,134.01,134.1,69639.0,123.4243,123.4887,123.2863,123.3691,69639.0
2017-10-16 09:30:00,134.32,134.76,134.32,134.56,18464.0,123.5715,123.9763,123.5715,123.7923,18464.0
2017-10-16 09:40:00,134.59,134.63,134.27,134.38,15370.0,123.8199,123.8567,123.5255,123.6267,15370.0
2017-10-16 09:50:00,134.4,134.68,134.2,134.51,33873.0,123.6451,123.9027,123.4611,123.7463,33873.0
2017-10-16 10:00:00,134.51,134.64,134.41,134.64,12247.0,123.7463,123.8659,123.6543,123.8659,12247.0
2017-10-16 10:10:00,134.61,134.81,134.6,134.64,13645.0,123.8383,124.0223,123.8291,123.8659,13645.0
2017-10-16 10:20:00,134.63,134.64,134.29,134.36,13327.0,123.8567,123.8659,123.5439,123.6083,13327.0
2017-10-16 10:30:00,134.34,134.65,134.33,134.6,13284.0,123.5899,123.8751,123.5807,123.8291,13284.0
2017-10-16 10:40:00,134.57,134.57,134.34,134.41,12263.0,123.8015,123.8015,123.5899,123.6543,12263.0
2017-10-16 10:50:00,134.43,134.52,134.32,134.46,22208.0,123.6727,123.7555,123.5715,123.7003,22208.0
2017-10-16 11:00:00,134.46,134.8,134.46,134.76,31464.0,123.7003,124.0131,123.7003,123.9763,31464.0
2017-10-16 11:10:00,134.74,134.8,134.47,134.58,52530.0,123.9579,124.0131,123.7095,123.8107,52530.0
2017-10-16 11:20:00,134.54,134.66,134.53,134.65,53469.0,123.7739,123.8843,123.7647,123.8751,53469.0
2017-10-16 11:30:00,134.62,134.63,134.15,134.19,18613.0,123.8475,123.8567,123.4151,123.4519,18613.0
2017-10-16 11:40:00,134.19,134.2,134.12,134.17,3319.0,123.4519,123.4611,123.3875,123.4335,3319.0
2017-10-16 11:50:00,134.16,134.46,134.16,134.43,17130.0,123.4243,123.7003,123.4243,123.6727,17130.0
2017-10-16 12:00:00,134.4,134.46,134.36,134.46,9731.0,123.6451,123.7003,123.6083,123.7003,9731.0
2017-10-16 12:10:00,134.43,134.68,134.42,134.63,46528.0,123.6727,123.9027,123.6635,123.8567,46528.0
2017-10-16 12:20:00,134.63,134.63,134.31,134.5,47805.0,123.8567,123.8567,123.5623,123.7371,47805.0
2017-10-16 12:30:00,134.44,134.45,134.35,134.45,8996.0,123.6819,123.6911,123.5991,123.6911,8996.0
2017-10-16 12:40:00,134.4,134.56,134.35,134.53,15016.0,123.6451,123.7923,123.5991,123.7647,15016.0
2017-10-16 12:50:00,134.48,134.55,134.45,134.52,9799.0,123.7187,123.7831,123.6911,123.7555,9799.0
2017-10-16 13:00:00,134.53,134.61,134.47,134.56,8819.0,123.7647,123.8383,123.7095,123.7923,8819.0
2017-10-16 13:10:00,134.53,134.61,134.52,134.61,5033.0,123.7647,123.8383,123.7555,123.8383,5033.0
2017-10-16 13:20:00,134.58,134.59,134.54,134.58,1504.0,123.8107,123.8199,123.7739,123.8107,1504.0
2017-10-16 13:30:00,134.58,134.7,134.52,134.68,14267.0,123.8107,123.9211,123.7555,123.9027,14267.0
2017-10-16 13:40:00,134.68,134.7,134.59,134.65,3694.0,123.9027,123.9211,123.8199,123.8751,3694.0
2017-10-16 13:50:00,134.64,134.8,134.64,134.77,6349.0,123.8659,124.0131,123.8659,123.9855,6349.0
2017-10-16 14:00:00,134.76,134.76,134.65,134.72,4385.0,123.9763,123.9763,123.8751,123.9395,4385.0
2017-10-16 14:10:00,134.72,134.74,134.57,134.65,8746.0,123.9395,123.9579,123.8015,123.8751,8746.0
2017-10-16 14:20:00,134.66,134.79,134.64,134.78,6970.0,123.8843,124.0039,123.8659,123.9947,6970.0
2017-10-16 14:30:00,134.76,134.76,134.62,134.65,4845.0,123.9763,123.9763,123.8475,123.8751,4845.0
2017-10-16 14:40:00,134.62,134.64,134.49,134.55,5743.0,123.8475,123.8659,123.7279,123.7831,5743.0
2017-10-16 14:50:00,134.55,134.59,134.46,134.5,5258.0,123.7831,123.8199,123.7003,123.7371,5258.0
2017-10-16 15:00:00,134.46,134.47,134.34,134.34,10559.0,123.7003,123.7095,123.5899,123.5899,10559.0
2017-10-16 15:10:00,134.34,134.42,134.33,134.41,14286.0,123.5899,123.6635,123.5807,123.6543,14286.0
2017-10-16 15:20:00,134.41,134.43,134.33,134.36,13669.0,123.6543,123.6727,123.5807,123.6083,13669.0
2017-10-16 15:30:00,134.36,134.44,134.34,134.43,17063.0,123.6083,123.6819,123.5899,123.6727,17063.0
2017-10-16 15:40:00,134.43,134.51,134.37,134.49,27560.0,123.6727,123.7463,123.6175,123.7279,27560.0
2017-10-16 15:50:00,134.51,134.51,134.38,134.44,61933.0,123.7463,123.7463,123.6267,123.6819,61933.0
2017-10-17 09:30:00,134.14,134.5,133.87,133.87,24776.0,123.4059,123.7371,123.1575,123.1575,24776.0
2017-10-17 09:40:00,133.77,133.99,133.72,133.75,10117.0,123.0655,123.2679,123.0195,123.0471,10117.0
2017-10-17 09:50:00,133.79,133.94,133.65,133.67,16647.0,123.0839,123.2219,122.9551,122.9735,16647.0
2017-10-17 10:00:00,133.58,133.61,133.19,133.26,99906.0,122.8907,122.9183,122.5319,122.5963,99906.0
2017-10-17 10:10:00,133.25,133.36,133.1,133.1,86180.0,122.5871,122.6883,122.4491,122.4491,86180.0
2017-10-17 10:20:00,133.1,133.17,132.74,132.77,41562.0,122.4491,122.5135,122.1179,122.1455,41562.0
2017-10-17 10:30:00,132.78,132.82,132.44,132.51,30802.0,122.1547,122.1915,121.8419,121.9063,30802.0
2017-10-17 10:40:00,132.5,132.79,132.46,132.6,34033.0,121.8971,122.1639,121.8603,121.9891,34033.0
2017-10-17 10:50:00,132.56,132.6,132.34,132.43,48381.0,121.9523,121.9891,121.7499,121.8327,48381.0
2017-10-17 11:00:00,132.45,132.89,132.45,132.84,21728.0,121.8511,122.2559,121.8511,122.2099,21728.0
2017-10-17 11:10:00,132.86,132.92,132.73,132.81,9367.0,122.2283,122.2835,122.1087,122.1823,9367.0
2017-10-17 11:20:00,132.76,132.83,132.71,132.74,21574.0,122.1363,122.2007,122.0903,122.1179,21574.0
2017-10-17 11:30:00,132.72,132.81,132.61,132.71,23854.0,122.0995,122.1823,121.9983,122.0903,23854.0
2017-10-17 11:40:00,132.75,132.94,132.74,132.94,7942.0,122.1271,122.3019,122.1179,122.3019,7942.0
2017-10-17 11:50:00,132.99,133.34,132.94,133.25,16527.0,122.3479,122.6699,122.3019,122.5871,16527.0
2017-10-17 12:00:00,133.28,133.31,132.94,132.98,12265.0,122.6147,122.6423,122.3019,122.3387,12265.0
2017-10-17 12:10:00,133.0,133.15,132.98,133.1,11841.0,122.3571,122.4951,122.3387,122.4491,11841.0
2017-10-17 12:20:00,133.07,133.08,132.99,133.06,4497.0,122.4215,122.4307,122.3479,122.4123,4497.0
2017-10-17 12:30:00,133.01,133.08,132.99,133.01,4604.0,122.3663,122.4307,122.3479,122.3663,4604.0
2017-10-17 12:40:00,133.0,133.05,132.97,133.02,26982.0,122.3571,122.4031,122.3295,122.3755,26982.0
2017-10-17 12:50:00,133.0,133.0,132.83,132.87,8935.0,122.3571,122.3571,122.2007,122.2375,8935.0
2017-10-17 13:00:00,132.83,132.83,132.73,132.73,8200.0,122.2007,122.2007,122.1087,122.1087,8200.0
2017-10-17 13:10:00,132.78,132.79,132.69,132.69,5883.0,122.1547,122.1639,122.0719,122.0719,5883.0
2017-10-17 13:20:00,132.69,132.71,132.55,132.58,6978.0,122.0719,122.0903,121.9431,121.9707,6978.0
2017-10-17 13:30:00,132.58,132.7,132.53,132.69,9224.0,121.9707,122.0811,121.9247,122.0719,9224.0
2017-10-17 13:40:00,132.68,132.69,132.56,132.66,5524.0,122.0627,122.0719,121.9523,122.0443,5524.0
2017-10-17 13:50:00,132.64,132.66,132.55,132.6,8393.0,122.0259,122.0443,121.9431,121.9891,8393.0
2017-10-17 14:00:00,132.6,132.73,132.59,132.71,6755.0,121.9891,122.1087,121.9799,122.0903,6755.0
2017-10-17 14:10:00,132.72,132.73,132.63,132.64,5147.0,122.0995,122.1087,122.0167,122.0259,5147.0
2017-10-17 14:20:00,132.64,132.66,132.55,132.58,6550.0,122.0259,122.0443,121.9431,121.9707,6550.0
2017-10-17 14:30:00,132.58,132.64,132.56,132.64,10855.0,121.9707,122.0259,121.9523,122.0259,10855.0
2017-10-17 14:40:00,132.66,132.67,132.57,132.63,10621.0,122.0443,122.0535,121.9615,122.0167,10621.0
2017-10-17 14:50:00,132.62,132.68,132.61,132.65,6608.0,122.0075,122.0627,121.9983,122.0351,6608.0
2017-10-17 15:00:00,132.65,132.75,132.63,132.69,6378.0,122.0351,122.1271,122.0167,122.0719,6378.0
2017-10-17 15:10:00,132.7,132.75,132.67,132.7,10054.0,122.0811,122.1271,122.0535,122.0811,10054.0
2017-10-17 15:20:00,132.69,132.71,132.55,132.63,22543.0,122.0719,122.0903,121.9431,122.0167,22543.0
2017-10-17 15:30:00,132.63,132.65,132.56,132.63,23482.0,122.0167,122.0351,121.9523,122.0167,23482.0
2017-10-17 15:40:00,132.62,132.65,132.48,132.5,46849.0,122.0075,122.0351,121.8787,121.8971,46849.0
2017-10-17 15:50:00,132.51,132.59,132.48,132.54,95433.0,121.9063,121.9799,121.8787,121.9339,95433.0
2017-10-18 09:30:00,133.0,133.3,132.51,132.59,22942.0,122.3571,122.6331,121.9063,121.9799,22942.0
2017-10-18 09:40:00,132.47,132.49,131.69,131.69,12073.0,121.8695,121.8879,121.1519,121.1519,12073.0
2017-10-18 09:50:00,131.69,131.97,131.6,131.66,15219.0,121.1519,121.4095,121.0691,121.1243,15219.0
2017-10-18 10:00:00,131.74,131.79,131.4,131.67,17198.0,121.1979,121.2439,120.8851,121.1335,17198.0
2017-10-18 10:10:00,131.7,131.87,131.66,131.85,13024.0,121.1611,121.3175,121.1243,121.2991,13024.0
2017-10-18 10:20:00,131.94,132.12,131.87,132.06,11814.0,121.3819,121.5475,121.3175,121.4923,11814.0
2017-10-18 10:30:00,132.04,132.04,131.91,131.97,6315.0,121.4739,121.4739,121.3543,121.4095,6315.0
2017-10-18 10:40:00,131.96,131.99,131.85,131.85,11090.0,121.4003,121.4279,121.2991,121.2991,11090.0
2017-10-18 10:50:00,131.88,132.02,131.82,131.82,18694.0,121.3267,121.4555,121.2715,121.2715,18694.0
2017-10-18 11:00:00,131.81,132.01,131.8,131.89,15185.0,121.2623,121.4463,121.2531,121.3359,15185.0
2017-10-18 11:10:00,131.9,132.0,131.74,131.76,12350.0,121.3451,121.4371,121.1979,121.2163,12350.0
2017-10-18 11:20:00,131.78,131.86,131.76,131.86,7586.0,121.2347,121.3083,121.2163,121.3083,7586.0
2017-10-18 11:30:00,131.86,131.92,131.83,131.85,7228.0,121.3083,121.3635,121.2807,121.2991,7228.0
2017-10-18 11:40:00,131.86,131.88,131.79,131.8,7407.0,121.3083,121.3267,121.2439,121.2531,7407.0
2017-10-18 11:50:00,131.81,131.88,131.81,131.85,6324.0,121.2623,121.3267,121.2623,121.2991,6324.0
2017-10-18 12:00:00,131.83,131.84,131.7,131.7,18385.0,121.2807,121.2899,121.1611,121.1611,18385.0
2017-10-18 12:10:00,131.7,131.79,131.62,131.62,10870.0,121.1611,121.2439,121.0875,121.0875,10870.0
2017-10-18 12:20:00,131.61,131.77,131.6,131.72,34784.0,121.0783,121.2255,121.0691,121.1795,34784.0
2017-10-18 12:30:00,131.72,131.77,131.54,131.62,56702.0,121.1795,121.2255,121.0139,121.0875,56702.0
2017-10-18 12:40:00,131.59,131.59,131.44,131.5,15674.0,121.0599,121.0599,120.9219,120.9771,15674.0
2017-10-18 12:50:00,131.49,131.6,131.46,131.55,5944.0,120.9679,121.0691,120.9403,121.0231,5944.0
2017-10-18 13:00:00,131.56,131.78,131.55,131.68,14736.0,121.0323,121.2347,121.0231,121.1427,14736.0
2017-10-18 13:10:00,131.72,131.79,131.68,131.78,8807.0,121.1795,121.2439,121.1427,121.2347,8807.0
2017-10-18 13:20:00,131.78,131.84,131.73,131.79,11887.0,121.2347,121.2899,121.1887,121.2439,11887.0
2017-10-18 13:30:00,131.79,131.81,131.73,131.78,7583.0,121.2439,121.2623,121.1887,121.2347,7583.0
2017-10-18 13:40:00,131.78,131.98,131.78,131.95,16994.0,121.2347,121.4187,121.2347,121.3911,16994.0
2017-10-18 13:50:00,131.95,131.95,131.85,131.88,15115.0,121.3911,121.3911,121.2991,121.3267,15115.0
2017-10-18 14:00:00,131.88,131.96,131.85,131.91,12555.0,121.3267,121.4003,121.2991,121.3543,12555.0
2017-10-18 14:10:00,131.93,131.97,131.86,131.86,9915.0,121.3727,121.4095,121.3083,121.3083,9915.0
2017-10-18 14:20:00,131.89,131.91,131.75,131.76,19399.0,121.3359,121.3543,121.2071,121.2163,19399.0
2017-10-18 14:30:00,131.75,131.76,131.63,131.63,15120.0,121.2071,121.2163,121.0967,121.0967,15120.0
2017-10-18 14:40:00,131.62,131.63,131.54,131.57,10398.0,121.0875,121.0967,121.0139,121.0415,10398.0
2017-10-18 14:50:00,131.56,131.59,131.32,131.32,16144.0,121.0323,121.0599,120.8115,120.8115,16144.0
2017-10-18 15:00:00,131.36,131.45,131.33,131.34,39542.0,120.8483,120.9311,120.8207,120.8299,39542.0
2017-10-18 15:10:00,131.36,131.56,131.29,131.47,36088.0,120.8483,121.0323,120.7839,120.9495,36088.0
2017-10-18 15:20:00,131.47,131.5,131.41,131.45,22068.0,120.9495,120.9771,120.8943,120.9311,22068.0
2017-10-18 15:30:00,131.44,131.75,131.44,131.73,21528.0,120.9219,121.2071,120.9219,121.1887,21528.0
2017-10-18 15:40:00,131.73,131.73,131.56,131.62,66463.0,121.1887,121.1887,121.0323,121.0875,66463.0
2017-10-18 15:50:00,131.61,131.71,131.58,131.7,118380.0,121.0783,121.1703,121.0507,121.1611,118380.0
2017-10-19 09:30:00,131.56,131.95,131.14,131.43,19526.0,121.0323,121.3911,120.6459,120.9127,19526.0
2017-10-19 09:40:00,131.45,131.62,131.43,131.46,8987.0,120.9311,121.0875,120.9127,120.9403,8987.0
2017-10-19 09:50:00,131.46,131.5,131.24,131.26,7338.0,120.9403,120.9771,120.7379,120.7563,7338.0
2017-10-19 10:00:00,131.32,131.39,130.95,130.95,8260.0,120.8115,120.8759,120.4712,120.4712,8260.0
2017-10-19 10:10:00,130.98,131.15,130.96,131.1,6530.0,120.4988,120.6551,120.4804,120.6091,6530.0
2017-10-19 10:20:00,131.1,131.23,131.07,131.23,6945.0,120.6091,120.7287,120.5816,120.7287,6945.0
2017-10-19 10:30:00,131.23,131.39,131.2,131.3,11967.0,120.7287,120.8759,120.7011,120.7931,11967.0
2017-10-19 10:40:00,131.31,131.48,131.2,131.45,12502.0,120.8023,120.9587,120.7011,120.9311,12502.0
2017-10-19 10:50:00,131.48,131.65,131.42,131.45,13047.0,120.9587,121.1151,120.9035,120.9311,13047.0
2017-10-19 11:00:00,131.5,131.61,131.45,131.48,8675.0,120.9771,121.0783,120.9311,120.9587,8675.0
2017-10-19 11:10:00,131.45,131.52,131.41,131.41,6011.0,120.9311,120.9955,120.8943,120.8943,6011.0
2017-10-19 11:20:00,131.47,131.53,131.42,131.5,5867.0,120.9495,121.0047,120.9035,120.9771,5867.0
2017-10-19 11:30:00,131.52,131.68,131.46,131.62,8069.0,120.9955,121.1427,120.9403,121.0875,8069.0
2017-10-19 11:40:00,131.64,131.7,131.61,131.64,8317.0,121.1059,121.1611,121.0783,121.1059,8317.0
2017-10-19 11:50:00,131.66,131.76,131.66,131.68,4200.0,121.1243,121.2163,121.1243,121.1427,4200.0
2017-10-19 12:00:00,131.69,131.71,131.44,131.61,15258.0,121.1519,121.1703,120.9219,121.0783,15258.0
2017-10-19 12:10:00,131.6,131.62,131.56,131.58,3776.0,121.0691,121.0875,121.0323,121.0507,3776.0
2017-10-19 12:20:00,131.61,131.71,131.61,131.71,4734.0,121.0783,121.1703,121.0783,121.1703,4734.0
2017-10-19 12:30:00,131.68,131.71,131.64,131.69,4120.0,121.1427,121.1703,121.1059,121.1519,4120.0
2017-10-19 12:40:00,131.65,131.67,131.49,131.49,10720.0,121.1151,121.1335,120.9679,120.9679,10720.0
2017-10-19 12:50:00,131.52,131.62,131.52,131.6,3407.0,120.9955,121.0875,120.9955,121.0691,3407.0
2017-10-19 13:00:00,131.61,131.71,131.57,131.71,4639.0,121.0783,121.1703,121.0415,121.1703,4639.0
2017-10-19 13:10:00,131.71,131.83,131.68,131.71,15317.0,121.1703,121.2807,121.1427,121.1703,15317.0
2017-10-19 13:20:00,131.7,131.81,131.64,131.81,25100.0,121.1611,121.2623,121.1059,121.2623,25100.0
2017-10-19 13:30:00,131.78,131.79,131.71,131.71,14084.0,121.2347,121.2439,121.1703,121.1703,14084.0
2017-10-19 13:40:00,131.7,131.82,131.69,131.75,7465.0,121.1611,121.2715,121.1519,121.2071,7465.0
2017-10-19 13:50:00,131.76,131.86,131.76,131.83,5386.0,121.2163,121.3083,121.2163,121.2807,5386.0
2017-10-19 14:00:00,131.88,131.92,131.81,131.84,9082.0,121.3267,121.3635,121.2623,121.2899,9082.0
2017-10-19 14:10:00,131.84,131.84,131.66,131.66,3123.0,121.2899,121.2899,121.1243,121.1243,3123.0
2017-10-19 14:20:00,131.64,131.96,131.64,131.93,26893.0,121.1059,121.4003,121.1059,121.3727,26893.0
2017-10-19 14:30:00,131.92,131.92,131.75,131.78,8885.0,121.3635,121.3635,121.2071,121.2347,8885.0
2017-10-19 14:40:00,131.79,131.83,131.77,131.81,6661.0,121.2439,121.2807,121.2255,121.2623,6661.0
2017-10-19 14:50:00,131.8,131.8,131.68,131.69,7872.0,121.2531,121.2531,121.1427,121.1519,7872.0
2017-10-19 15:00:00,131.7,131.77,131.62,131.68,11224.0,121.1611,121.2255,121.0875,121.1427,11224.0
2017-10-19 15:10:00,131.66,131.8,131.65,131.71,7343.0,121.1243,121.2531,121.1151,121.1703,7343.0
2017-10-19 15:20:00,131.68,131.69,131.61,131.64,14623.0,121.1427,121.1519,121.0783,121.1059,14623.0
2017-10-19 15:30:00,131.65,131.74,131.64,131.71,21679.0,121.1151,121.1979,121.1059,121.1703,21679.0
2017-10-19 15:40:00,131.73,131.77,131.66,131.71,17805.0,121.1887,121.2255,121.1243,121.1703,17805.0
2017-10-19 15:50:00,131.72,131.78,131.68,131.78,50495.0,121.1795,121.2347,121.1427,121.2347,50495.0
2017-10-20 09:30:00,132.21,132.6,131.85,132.08,57010.0,121.6303,121.9891,121.2991,121.5107,57010.0
2017-10-20 09:40:00,132.24,132.34,132.0,132.22,5722.0,121.6579,121.7499,121.4371,121.6395,5722.0
2017-10-20 09:50:00,132.2,132.2,132.02,132.08,5037.0,121.6211,121.6211,121.4555,121.5107,5037.0
2017-10-20 10:00:00,132.05,132.07,131.96,132.02,3085.0,121.4831,121.5015,121.4003,121.4555,3085.0
2017-10-20 10:10:00,131.98,132.01,131.88,131.94,7891.0,121.4187,121.4463,121.3267,121.3819,7891.0
2017-10-20 10:20:00,131.91,132.09,131.91,132.01,6525.0,121.3543,121.5199,121.3543,121.4463,6525.0
2017-10-20 10:30:00,132.01,132.09,131.99,132.06,7838.0,121.4463,121.5199,121.4279,121.4923,7838.0
2017-10-20 10:40:00,132.07,132.14,132.05,132.11,5797.0,121.5015,121.5659,121.4831,121.5383,5797.0
2017-10-20 10:50:00,132.1,132.17,132.08,132.17,11560.0,121.5291,121.5935,121.5107,121.5935,11560.0
2017-10-20 11:00:00,132.18,132.31,132.14,132.22,8916.0,121.6027,121.7223,121.5659,121.6395,8916.0
2017-10-20 11:10:00,132.21,132.26,132.07,132.08,16778.0,121.6303,121.6763,121.5015,121.5107,16778.0
2017-10-20 11:20:00,132.07,132.14,132.04,132.08,19998.0,121.5015,121.5659,121.4739,121.5107,19998.0
2017-10-20 11:30:00,132.09,132.18,132.04,132.05,5030.0,121.5199,121.6027,121.4739,121.4831,5030.0
2017-10-20 11:40:00,132.07,132.16,132.04,132.16,9868.0,121.5015,121.5843,121.4739,121.5843,9868.0
2017-10-20 11:50:00,132.19,132.19,132.04,132.11,6320.0,121.6119,121.6119,121.4739,121.5383,6320.0
2017-10-20 12:00:00,132.14,132.23,132.07,132.09,4620.0,121.5659,121.6487,121.5015,121.5199,4620.0
2017-10-20 12:10:00,132.08,132.14,132.04,132.08,4760.0,121.5107,121.5659,121.4739,121.5107,4760.0
2017-10-20 12:20:00,132.08,132.16,132.08,132.16,2590.0,121.5107,121.5843,121.5107,121.5843,2590.0
2017-10-20 12:30:00,132.13,132.23,132.12,132.22,5448.0,121.5567,121.6487,121.5475,121.6395,5448.0
2017-10-20 12:40:00,132.22,132.24,132.19,132.2,3273.0,121.6395,121.6579,121.6119,121.6211,3273.0
2017-10-20 12:50:00,132.2,132.23,132.15,132.22,3750.0,121.6211,121.6487,121.5751,121.6395,3750.0
2017-10-20 13:00:00,132.22,132.23,132.16,132.18,3800.0,121.6395,121.6487,121.5843,121.6027,3800.0
2017-10-20 13:10:00,132.19,132.23,132.15,132.17,3582.0,121.6119,121.6487,121.5751,121.5935,3582.0
2017-10-20 13:20:00,132.17,132.28,132.17,132.28,5667.0,121.5935,121.6947,121.5935,121.6947,5667.0
2017-10-20 13:30:00,132.28,132.32,132.24,132.32,5564.0,121.6947,121.7315,121.6579,121.7315,5564.0
2017-10-20 13:40:00,132.29,132.31,132.27,132.3,5017.0,121.7039,121.7223,121.6855,121.7131,5017.0
2017-10-20 13:50:00,132.31,132.34,132.26,132.26,6441.0,121.7223,121.7499,121.6763,121.6763,6441.0
2017-10-20 14:00:00,132.29,132.37,132.26,132.26,5633.0,121.7039,121.7775,121.6763,121.6763,5633.0
2017-10-20 14:10:00,132.26,132.39,132.26,132.38,4918.0,121.6763,121.7959,121.6763,121.7867,4918.0
2017-10-20 14:20:00,132.39,132.47,132.38,132.44,6849.0,121.7959,121.8695,121.7867,121.8419,6849.0
2017-10-20 14:30:00,132.48,132.52,132.47,132.49,5781.0,121.8787,121.9155,121.8695,121.8879,5781.0
2017-10-20 14:40:00,132.52,132.55,132.48,132.55,7344.0,121.9155,121.9431,121.8787,121.9431,7344.0
2017-10-20 14:50:00,132.55,132.62,132.51,132.59,5715.0,121.9431,122.0075,121.9063,121.9799,5715.0
2017-10-20 15:00:00,132.56,132.61,132.47,132.52,8738.0,121.9523,121.9983,121.8695,121.9155,8738.0
2017-10-20 15:10:00,132.53,132.62,132.53,132.59,9170.0,121.9247,122.0075,121.9247,121.9799,9170.0
2017-10-20 15:20:00,132.6,132.64,132.57,132.64,12490.0,121.9891,122.0259,121.9615,122.0259,12490.0
2017-10-20 15:30:00,132.65,132.75,132.63,132.72,15193.0,122.0351,122.1271,122.0167,122.0995,15193.0
2017-10-20 15:40:00,132.74,132.74,132.57,132.59,16549.0,122.1179,122.1179,121.9615,121.9799,16549.0
2017-10-20 15:50:00,132.59,132.76,132.55,132.76,62912.0,121.9799,122.1363,121.9431,122.1363,62912.0
2017-10-23 09:30:00,132.6,133.12,132.57,133.12,22003.0,121.9891,122.4675,121.9615,122.4675,22003.0
2017-10-23 09:40:00,133.29,133.29,133.06,133.09,13093.0,122.6239,122.6239,122.4123,122.4399,13093.0
2017-10-23 09:50:00,133.06,133.1,132.82,132.87,4391.0,122.4123,122.4491,122.1915,122.2375,4391.0
2017-10-23 10:00:00,132.9,132.94,132.72,132.72,6025.0,122.2651,122.3019,122.0995,122.0995,6025.0
2017-10-23 10:10:00,132.76,132.86,132.68,132.68,4653.0,122.1363,122.2283,122.0627,122.0627,4653.0
2017-10-23 10:20:00,132.65,132.8,132.64,132.77,11592.0,122.0351,122.1731,122.0259,122.1455,11592.0
2017-10-23 10:30:00,132.77,132.89,132.76,132.81,6176.0,122.1455,122.2559,122.1363,122.1823,6176.0
2017-10-23 10:40:00,132.82,132.85,132.75,132.79,3938.0,122.1915,122.2191,122.1271,122.1639,3938.0
2017-10-23 10:50:00,132.78,132.81,132.6,132.6,4053.0,122.1547,122.1823,121.9891,121.9891,4053.0
2017-10-23 11:00:00,132.65,132.66,132.58,132.62,3359.0,122.0351,122.0443,121.9707,122.0075,3359.0
2017-10-23 11:10:00,132.61,132.65,132.59,132.63,4588.0,121.9983,122.0351,121.9799,122.0167,4588.0
2017-10-23 11:20:00,132.66,132.77,132.66,132.75,3411.0,122.0443,122.1455,122.0443,122.1271,3411.0
2017-10-23 11:30:00,132.75,132.75,132.61,132.63,11084.0,122.1271,122.1271,121.9983,122.0167,11084.0
2017-10-23 11:40:00,132.59,132.67,132.59,132.67,2915.0,121.9799,122.0535,121.9799,122.0535,2915.0
2017-10-23 11:50:00,132.66,132.75,132.63,132.73,5638.0,122.0443,122.1271,122.0167,122.1087,5638.0
2017-10-23 12:00:00,132.74,132.78,132.69,132.75,5892.0,122.1179,122.1547,122.0719,122.1271,5892.0
2017-10-23 12:10:00,132.75,132.78,132.71,132.74,9904.0,122.1271,122.1547,122.0903,122.1179,9904.0
2017-10-23 12:20:00,132.73,132.81,132.65,132.65,7997.0,122.1087,122.1823,122.0351,122.0351,7997.0
2017-10-23 12:30:00,132.63,132.65,132.54,132.54,4326.0,122.0167,122.0351,121.9339,121.9339,4326.0
2017-10-23 12:40:00,132.55,132.59,132.42,132.5,5189.0,121.9431,121.9799,121.8235,121.8971,5189.0
2017-10-23 12:50:00,132.5,132.51,132.4,132.4,3841.0,121.8971,121.9063,121.8051,121.8051,3841.0
2017-10-23 13:00:00,132.46,132.73,132.46,132.7,10865.0,121.8603,122.1087,121.8603,122.0811,10865.0
2017-10-23 13:10:00,132.65,132.73,132.55,132.61,5019.0,122.0351,122.1087,121.9431,121.9983,5019.0
2017-10-23 13:20:00,132.62,132.62,132.54,132.59,3135.0,122.0075,122.0075,121.9339,121.9799,3135.0
2017-10-23 13:30:00,132.63,132.63,132.55,132.6,3438.0,122.0167,122.0167,121.9431,121.9891,3438.0
2017-10-23 13:40:00,132.6,132.66,132.59,132.66,3549.0,121.9891,122.0443,121.9799,122.0443,3549.0
2017-10-23 13:50:00,132.64,132.64,132.6,132.63,5600.0,122.0259,122.0259,121.9891,122.0167,5600.0
2017-10-23 14:00:00,132.61,132.84,132.6,132.83,14329.0,121.9983,122.2099,121.9891,122.2007,14329.0
2017-10-23 14:10:00,132.81,132.83,132.63,132.68,14437.0,122.1823,122.2007,122.0167,122.0627,14437.0
2017-10-23 14:20:00,132.66,132.73,132.55,132.55,10676.0,122.0443,122.1087,121.9431,121.9431,10676.0
2017-10-23 14:30:00,132.58,132.61,132.51,132.51,5395.0,121.9707,121.9983,121.9063,121.9063,5395.0
2017-10-23 14:40:00,132.51,132.59,132.48,132.51,7758.0,121.9063,121.9799,121.8787,121.9063,7758.0
2017-10-23 14:50:00,132.53,132.55,132.46,132.52,7342.0,121.9247,121.9431,121.8603,121.9155,7342.0
2017-10-23 15:00:00,132.55,132.61,132.48,132.58,13635.0,121.9431,121.9983,121.8787,121.9707,13635.0
2017-10-23 15:10:00,132.56,132.64,132.55,132.59,7812.0,121.9523,122.0259,121.9431,121.9799,7812.0
2017-10-23 15:20:00,132.59,132.71,132.56,132.7,19986.0,121.9799,122.0903,121.9523,122.0811,19986.0
2017-10-23 15:30:00,132.69,132.73,132.65,132.68,21107.0,122.0719,122.1087,122.0351,122.0627,21107.0
2017-10-23 15:40:00,132.68,132.72,132.6,132.63,57064.0,122.0627,122.0995,121.9891,122.0167,57064.0
2017-10-23 15:50:00,132.63,132.7,132.6,132.62,70708.0,122.0167,122.0811,121.9891,122.0075,70708.0
2017-10-24 09:30:00,133.08,133.3,132.79,133.08,14221.0,122.4307,122.6331,122.1639,122.4307,14221.0
2017-10-24 09:40:00,132.99,133.06,132.66,132.82,15417.0,122.3479,122.4123,122.0443,122.1915,15417.0
2017-10-24 09:50:00,132.83,132.98,132.74,132.82,12648.0,122.2007,122.3387,122.1179,122.1915,12648.0
2017-10-24 10:00:00,132.8,132.8,132.57,132.65,8793.0,122.1731,122.1731,121.9615,122.0351,8793.0
2017-10-24 10:10:00,132.74,132.84,132.66,132.8,8389.0,122.1179,122.2099,122.0443,122.1731,8389.0
2017-10-24 10:20:00,132.8,132.97,132.76,132.86,11129.0,122.1731,122.3295,122.1363,122.2283,11129.0
2017-10-24 10:30:00,132.87,133.05,132.78,133.05,15797.0,122.2375,122.4031,122.1547,122.4031,15797.0
2017-10-24 10:40:00,133.07,133.08,132.93,133.01,7671.0,122.4215,122.4307,122.2927,122.3663,7671.0
2017-10-24 10:50:00,133.03,133.18,132.97,133.02,16881.0,122.3847,122.5227,122.3295,122.3755,16881.0
2017-10-24 11:00:00,132.99,133.0,132.88,132.96,6512.0,122.3479,122.3571,122.2467,122.3203,6512.0
2017-10-24 11:10:00,132.95,132.98,132.89,132.91,10747.0,122.3111,122.3387,122.2559,122.2743,10747.0
2017-10-24 11:20:00,132.91,132.91,132.78,132.79,10721.0,122.2743,122.2743,122.1547,122.1639,10721.0
2017-10-24 11:30:00,132.79,132.79,132.65,132.75,18920.0,122.1639,122.1639,122.0351,122.1271,18920.0
2017-10-24 11:40:00,132.75,132.82,132.69,132.77,4637.0,122.1271,122.1915,122.0719,122.1455,4637.0
2017-10-24 11:50:00,132.76,132.82,132.71,132.81,7177.0,122.1363,122.1915,122.0903,122.1823,7177.0
2017-10-24 12:00:00,132.8,132.82,132.76,132.76,5917.0,122.1731,122.1915,122.1363,122.1363,5917.0
2017-10-24 12:10:00,132.78,132.79,132.66,132.76,9202.0,122.1547,122.1639,122.0443,122.1363,9202.0
2017-10-24 12:20:00,132.76,132.76,132.68,132.74,12447.0,122.1363,122.1363,122.0627,122.1179,12447.0
2017-10-24 12:30:00,132.76,132.78,132.67,132.69,5258.0,122.1363,122.1547,122.0535,122.0719,5258.0
2017-10-24 12:40:00,132.69,132.72,132.64,132.66,3324.0,122.0719,122.0995,122.0259,122.0443,3324.0
2017-10-24 12:50:00,132.65,132.66,132.6,132.62,3217.0,122.0351,122.0443,121.9891,122.0075,3217.0
2017-10-24 13:00:00,132.66,132.71,132.58,132.58,5043.0,122.0443,122.0903,121.9707,121.9707,5043.0
2017-10-24 13:10:00,132.6,132.65,132.56,132.63,5720.0,121.9891,122.0351,121.9523,122.0167,5720.0
2017-10-24 13:20:00,132.62,132.66,132.57,132.58,9220.0,122.0075,122.0443,121.9615,121.9707,9220.0
2017-10-24 13:30:00,132.58,132.62,132.53,132.57,6404.0,121.9707,122.0075,121.9247,121.9615,6404.0
2017-10-24 13:40:00,132.58,132.61,132.57,132.58,7190.0,121.9707,121.9983,121.9615,121.9707,7190.0
2017-10-24 13:50:00,132.57,132.57,132.49,132.49,6469.0,121.9615,121.9615,121.8879,121.8879,6469.0
2017-10-24 14:00:00,132.52,132.57,132.5,132.55,9010.0,121.9155,121.9615,121.8971,121.9431,9010.0
2017-10-24 14:10:00,132.57,132.7,132.56,132.68,8513.0,121.9615,122.0811,121.9523,122.0627,8513.0
2017-10-24 14:20:00,132.68,132.72,132.61,132.62,12046.0,122.0627,122.0995,121.9983,122.0075,12046.0
2017-10-24 14:30:00,132.64,132.72,132.62,132.69,8643.0,122.0259,122.0995,122.0075,122.0719,8643.0
2017-10-24 14:40:00,132.7,132.7,132.63,132.66,10214.0,122.0811,122.0811,122.0167,122.0443,10214.0
2017-10-24 14:50:00,132.66,132.72,132.63,132.68,9159.0,122.0443,122.0995,122.0167,122.0627,9159.0
2017-10-24 15:00:00,132.7,132.72,132.46,132.52,13198.0,122.0811,122.0995,121.8603,121.9155,13198.0
2017-10-24 15:10:00,132.52,132.58,132.49,132.53,13347.0,121.9155,121.9707,121.8879,121.9247,13347.0
2017-10-24 15:20:00,132.55,132.55,132.42,132.42,14042.0,121.9431,121.9431,121.8235,121.8235,14042.0
2017-10-24 15:30:00,132.44,132.53,132.43,132.48,17583.0,121.8419,121.9247,121.8327,121.8787,17583.0
2017-10-24 15:40:00,132.48,132.5,132.23,132.25,26105.0,121.8787,121.8971,121.6487,121.6671,26105.0
2017-10-24 15:50:00,132.26,132.33,132.2,132.31,71262.0,121.6763,121.7407,121.6211,121.7223,71262.0
2017-10-25 09:30:00,132.38,132.67,132.36,132.5,11010.0,121.7867,122.0535,121.7683,121.8971,11010.0
2017-10-25 09:40:00,132.53,132.84,132.47,132.57,10398.0,121.9247,122.2099,121.8695,121.9615,10398.0
2017-10-25 09:50:00,132.59,132.68,132.27,132.44,9036.0,121.9799,122.0627,121.6855,121.8419,9036.0
2017-10-25 10:00:00,132.45,132.5,132.36,132.43,10394.0,121.8511,121.8971,121.7683,121.8327,10394.0
2017-10-25 10:10:00,132.44,132.45,132.28,132.28,7519.0,121.8419,121.8511,121.6947,121.6947,7519.0
2017-10-25 10:20:00,132.28,132.33,132.11,132.16,6780.0,121.6947,121.7407,121.5383,121.5843,6780.0
2017-10-25 10:30:00,132.11,132.28,132.08,132.08,7609.0,121.5383,121.6947,121.5107,121.5107,7609.0
2017-10-25 10:40:00,132.1,132.17,132.08,132.1,7850.0,121.5291,121.5935,121.5107,121.5291,7850.0
2017-10-25 10:50:00,132.11,132.25,132.09,132.18,27811.0,121.5383,121.6671,121.5199,121.6027,27811.0
2017-10-25 11:00:00,132.21,132.22,132.08,132.11,11015.0,121.6303,121.6395,121.5107,121.5383,11015.0
2017-10-25 11:10:00,132.11,132.26,132.09,132.12,24214.0,121.5383,121.6763,121.5199,121.5475,24214.0
2017-10-25 11:20:00,132.11,132.12,131.96,132.0,24526.0,121.5383,121.5475,121.4003,121.4371,24526.0
2017-10-25 11:30:00,132.02,132.05,131.94,131.96,9962.0,121.4555,121.4831,121.3819,121.4003,9962.0
2017-10-25 11:40:00,131.93,132.08,131.93,132.01,15011.0,121.3727,121.5107,121.3727,121.4463,15011.0
2017-10-25 11:50:00,132.01,132.02,131.89,131.98,9953.0,121.4463,121.4555,121.3359,121.4187,9953.0
2017-10-25 12:00:00,131.99,131.99,131.71,131.71,10368.0,121.4279,121.4279,121.1703,121.1703,10368.0
2017-10-25 12:10:00,131.71,131.75,131.62,131.74,7937.0,121.1703,121.2071,121.0875,121.1979,7937.0
2017-10-25 12:20:00,131.76,131.78,131.68,131.69,6884.0,121.2163,121.2347,121.1427,121.1519,6884.0
2017-10-25 12:30:00,131.7,131.72,131.63,131.63,6287.0,121.1611,121.1795,121.0967,121.0967,6287.0
2017-10-25 12:40:00,131.63,131.71,131.63,131.63,6879.0,121.0967,121.1703,121.0967,121.0967,6879.0
2017-10-25 12:50:00,131.65,131.89,131.64,131.87,11090.0,121.1151,121.3359,121.1059,121.3175,11090.0
2017-10-25 13:00:00,131.88,131.9,131.81,131.81,14656.0,121.3267,121.3451,121.2623,121.2623,14656.0
2017-10-25 13:10:00,131.88,131.88,131.69,131.81,22718.0,121.3267,121.3267,121.1519,121.2623,22718.0
2017-10-25 13:20:00,131.83,131.91,131.71,131.82,15139.0,121.2807,121.3543,121.1703,121.2715,15139.0
2017-10-25 13:30:00,131.83,131.97,131.8,131.97,12250.0,121.2807,121.4095,121.2531,121.4095,12250.0
2017-10-25 13:40:00,131.94,132.31,131.94,132.25,17919.0,121.3819,121.7223,121.3819,121.6671,17919.0
2017-10-25 13:50:00,132.22,132.47,132.19,132.41,8152.0,121.6395,121.8695,121.6119,121.8143,8152.0
2017-10-25 14:00:00,132.4,132.56,132.39,132.47,8777.0,121.8051,121.9523,121.7959,121.8695,8777.0
2017-10-25 14:10:00,132.47,132.61,132.45,132.56,10719.0,121.8695,121.9983,121.8511,121.9523,10719.0
2017-10-25 14:20:00,132.58,132.75,132.57,132.75,19454.0,121.9707,122.1271,121.9615,122.1271,19454.0
2017-10-25 14:30:00,132.77,132.77,132.57,132.57,9124.0,122.1455,122.1455,121.9615,121.9615,9124.0
2017-10-25 14:40:00,132.59,132.61,132.53,132.54,7640.0,121.9799,121.9983,121.9247,121.9339,7640.0
2017-10-25 14:50:00,132.56,132.6,132.49,132.53,14061.0,121.9523,121.9891,121.8879,121.9247,14061.0
2017-10-25 15:00:00,132.56,132.65,132.54,132.59,14507.0,121.9523,122.0351,121.9339,121.9799,14507.0
2017-10-25 15:10:00,132.61,132.66,132.58,132.61,30747.0,121.9983,122.0443,121.9707,121.9983,30747.0
2017-10-25 15:20:00,132.61,132.72,132.51,132.71,30052.0,121.9983,122.0995,121.9063,122.0903,30052.0
2017-10-25 15:30:00,132.75,132.75,132.5,132.51,29990.0,122.1271,122.1271,121.8971,121.9063,29990.0
2017-10-25 15:40:00,132.49,132.53,132.29,132.29,26309.0,121.8879,121.9247,121.7039,121.7039,26309.0
2017-10-25 15:50:00,132.3,132.51,132.28,132.42,72118.0,121.7131,121.9063,121.6947,121.8235,72118.0
2017-10-26 09:30:00,133.3,133.88,132.9,133.83,34653.0,122.6331,123.1667,122.2651,123.1207,34653.0
2017-10-26 09:40:00,133.59,133.81,133.5,133.53,15128.0,122.8999,123.1023,122.8171,122.8447,15128.0
2017-10-26 09:50:00,133.57,133.64,133.42,133.52,5164.0,122.8815,122.9459,122.7435,122.8355,5164.0
2017-10-26 10:00:00,133.64,133.64,133.26,133.27,4810.0,122.9459,122.9459,122.5963,122.6055,4810.0
2017-10-26 10:10:00,133.24,133.33,132.93,132.99,51667.0,122.5779,122.6607,122.2927,122.3479,51667.0
2017-10-26 10:20:00,133.02,133.21,132.9,133.12,9571.0,122.3755,122.5503,122.2651,122.4675,9571.0
2017-10-26 10:30:00,133.06,133.13,132.99,132.99,4277.0,122.4123,122.4767,122.3479,122.3479,4277.0
2017-10-26 10:40:00,133.03,133.04,132.95,133.04,7955.0,122.3847,122.3939,122.3111,122.3939,7955.0
2017-10-26 10:50:00,133.02,133.06,133.0,133.03,6095.0,122.3755,122.4123,122.3571,122.3847,6095.0
2017-10-26 11:00:00,133.04,133.17,132.89,132.9,18137.0,122.3939,122.5135,122.2559,122.2651,18137.0
2017-10-26 11:10:00,132.92,133.01,132.83,132.83,6235.0,122.2835,122.3663,122.2007,122.2007,6235.0
2017-10-26 11:20:00,132.82,132.92,132.81,132.88,5131.0,122.1915,122.2835,122.1823,122.2467,5131.0
2017-10-26 11:30:00,132.83,132.86,132.67,132.7,7219.0,122.2007,122.2283,122.0535,122.0811,7219.0
2017-10-26 11:40:00,132.73,132.73,132.58,132.65,10694.0,122.1087,122.1087,121.9707,122.0351,10694.0
2017-10-26 11:50:00,132.62,132.73,132.6,132.71,9023.0,122.0075,122.1087,121.9891,122.0903,9023.0
2017-10-26 12:00:00,132.72,132.73,132.63,132.72,9001.0,122.0995,122.1087,122.0167,122.0995,9001.0
2017-10-26 12:10:00,132.74,132.82,132.73,132.76,2914.0,122.1179,122.1915,122.1087,122.1363,2914.0
2017-10-26 12:20:00,132.77,132.91,132.73,132.91,4298.0,122.1455,122.2743,122.1087,122.2743,4298.0
2017-10-26 12:30:00,132.89,132.89,132.77,132.81,5690.0,122.2559,122.2559,122.1455,122.1823,5690.0
2017-10-26 12:40:00,132.82,132.82,132.72,132.78,4625.0,122.1915,122.1915,122.0995,122.1547,4625.0
2017-10-26 12:50:00,132.78,132.8,132.71,132.74,3868.0,122.1547,122.1731,122.0903,122.1179,3868.0
2017-10-26 13:00:00,132.73,132.79,132.69,132.79,6962.0,122.1087,122.1639,122.0719,122.1639,6962.0
2017-10-26 13:10:00,132.77,132.88,132.7,132.88,8903.0,122.1455,122.2467,122.0811,122.2467,8903.0
2017-10-26 13:20:00,132.87,132.87,132.7,132.73,17690.0,122.2375,122.2375,122.0811,122.1087,17690.0
2017-10-26 13:30:00,132.71,132.76,132.69,132.75,5900.0,122.0903,122.1363,122.0719,122.1271,5900.0
2017-10-26 13:40:00,132.75,132.79,132.62,132.72,12141.0,122.1271,122.1639,122.0075,122.0995,12141.0
2017-10-26 13:50:00,132.73,132.81,132.7,132.78,13053.0,122.1087,122.1823,122.0811,122.1547,13053.0
2017-10-26 14:00:00,132.78,132.8,132.68,132.7,20831.0,122.1547,122.1731,122.0627,122.0811,20831.0
2017-10-26 14:10:00,132.69,132.74,132.65,132.66,12606.0,122.0719,122.1179,122.0351,122.0443,12606.0
2017-10-26 14:20:00,132.64,132.64,132.51,132.52,20193.0,122.0259,122.0259,121.9063,121.9155,20193.0
2017-10-26 14:30:00,132.51,132.63,132.49,132.5,27888.0,121.9063,122.0167,121.8879,121.8971,27888.0
2017-10-26 14:40:00,132.52,132.56,132.48,132.49,16945.0,121.9155,121.9523,121.8787,121.8879,16945.0
2017-10-26 14:50:00,132.48,132.66,132.42,132.64,22565.0,121.8787,122.0443,121.8235,122.0259,22565.0
2017-10-26 15:00:00,132.67,132.89,132.63,132.76,15307.0,122.0535,122.2559,122.0167,122.1363,15307.0
2017-10-26 15:10:00,132.77,132.85,132.73,132.77,22745.0,122.1455,122.2191,122.1087,122.1455,22745.0
2017-10-26 15:20:00,132.76,132.8,132.67,132.72,15596.0,122.1363,122.1731,122.0535,122.0995,15596.0
2017-10-26 15:30:00,132.72,132.81,132.67,132.72,21436.0,122.0995,122.1823,122.0535,122.0995,21436.0
2017-10-26 15:40:00,132.72,132.87,132.7,132.8,32128.0,122.0995,122.2375,122.0811,122.1731,32128.0
2017-10-26 15:50:00,132.79,132.81,132.66,132.67,79722.0,122.1639,122.1823,122.0443,122.0535,79722.0
2017-10-27 09:30:00,132.52,132.89,132.25,132.41,14310.0,121.9155,122.2559,121.6671,121.8143,14310.0
2017-10-27 09:40:00,132.36,132.59,132.2,132.32,13283.0,121.7683,121.9799,121.6211,121.7315,13283.0
2017-10-27 09:50:00,132.3,132.3,131.8,131.94,12021.0,121.7131,121.7131,121.2531,121.3819,12021.0
2017-10-27 10:00:00,132.22,132.22,131.91,131.99,6579.0,121.6395,121.6395,121.3543,121.4279,6579.0
2017-10-27 10:10:00,132.01,132.01,131.84,131.87,19487.0,121.4463,121.4463,121.2899,121.3175,19487.0
2017-10-27 10:20:00,131.87,131.96,131.68,131.77,9878.0,121.3175,121.4003,121.1427,121.2255,9878.0
2017-10-27 10:30:00,131.78,131.84,131.59,131.63,8513.0,121.2347,121.2899,121.0599,121.0967,8513.0
2017-10-27 10:40:00,131.64,131.71,131.6,131.68,14807.0,121.1059,121.1703,121.0691,121.1427,14807.0
2017-10-27 10:50:00,131.66,131.71,131.49,131.49,14291.0,121.1243,121.1703,120.9679,120.9679,14291.0
2017-10-27 11:00:00,131.55,131.6,131.42,131.42,22370.0,121.0231,121.0691,120.9035,120.9035,22370.0
2017-10-27 11:10:00,131.46,131.55,131.37,131.52,12623.0,120.9403,121.0231,120.8575,120.9955,12623.0
2017-10-27 11:20:00,131.54,131.57,131.42,131.44,25027.0,121.0139,121.0415,120.9035,120.9219,25027.0
2017-10-27 11:30:00,131.42,131.57,131.39,131.55,11929.0,120.9035,121.0415,120.8759,121.0231,11929.0
2017-10-27 11:40:00,131.56,131.57,131.48,131.52,9370.0,121.0323,121.0415,120.9587,120.9955,9370.0
2017-10-27 11:50:00,131.5,131.55,131.32,131.47,12156.0,120.9771,121.0231,120.8115,120.9495,12156.0
2017-10-27 12:00:00,131.48,131.55,131.44,131.55,6027.0,120.9587,121.0231,120.9219,121.0231,6027.0
2017-10-27 12:10:00,131.55,131.59,131.5,131.53,18584.0,121.0231,121.0599,120.9771,121.0047,18584.0
2017-10-27 12:20:00,131.51,131.67,131.43,131.67,22133.0,120.9863,121.1335,120.9127,121.1335,22133.0
2017-10-27 12:30:00,131.7,132.21,131.65,132.16,22922.0,121.1611,121.6303,121.1151,121.5843,22922.0
2017-10-27 12:40:00,132.18,132.24,132.05,132.21,8196.0,121.6027,121.6579,121.4831,121.6303,8196.0
2017-10-27 12:50:00,132.17,132.29,131.99,132.06,7529.0,121.5935,121.7039,121.4279,121.4923,7529.0
2017-10-27 13:00:00,132.08,132.25,132.06,132.22,6949.0,121.5107,121.6671,121.4923,121.6395,6949.0
2017-10-27 13:10:00,132.19,132.26,132.09,132.12,7315.0,121.6119,121.6763,121.5199,121.5475,7315.0
2017-10-27 13:20:00,132.14,132.28,132.11,132.19,7358.0,121.5659,121.6947,121.5383,121.6119,7358.0
2017-10-27 13:30:00,132.22,132.37,132.22,132.31,9492.0,121.6395,121.7775,121.6395,121.7223,9492.0
2017-10-27 13:40:00,132.33,132.42,132.24,132.42,14306.0,121.7407,121.8235,121.6579,121.8235,14306.0
2017-10-27 13:50:00,132.38,132.43,132.29,132.39,8811.0,121.7867,121.8327,121.7039,121.7959,8811.0
2017-10-27 14:00:00,132.35,132.35,132.06,132.17,21074.0,121.7591,121.7591,121.4923,121.5935,21074.0
2017-10-27 14:10:00,132.2,132.2,132.02,132.14,26860.0,121.6211,121.6211,121.4555,121.5659,26860.0
2017-10-27 14:20:00,132.16,132.28,132.12,132.13,13628.0,121.5843,121.6947,121.5475,121.5567,13628.0
2017-10-27 14:30:00,132.13,132.15,132.07,132.08,11786.0,121.5567,121.5751,121.5015,121.5107,11786.0
2017-10-27 14:40:00,132.08,132.08,131.94,131.97,17528.0,121.5107,121.5107,121.3819,121.4095,17528.0
2017-10-27 14:50:00,131.97,132.08,131.95,131.96,11148.0,121.4095,121.5107,121.3911,121.4003,11148.0
2017-10-27 15:00:00,131.96,132.07,131.96,132.02,19089.0,121.4003,121.5015,121.4003,121.4555,19089.0
2017-10-27 15:10:00,132.02,132.08,132.0,132.03,17234.0,121.4555,121.5107,121.4371,121.4647,17234.0
2017-10-27 15:20:00,132.02,132.04,131.94,132.02,19474.0,121.4555,121.4739,121.3819,121.4555,19474.0
2017-10-27 15:30:00,132.02,132.02,131.85,131.86,33466.0,121.4555,121.4555,121.2991,121.3083,33466.0
2017-10-27 15:40:00,131.87,131.92,131.79,131.91,36055.0,121.3175,121.3635,121.2439,121.3543,36055.0
2017-10-27 15:50:00,131.91,131.97,131.83,131.97,101837.0,121.3543,121.4095,121.2807,121.4095,101837.0
2017-10-30 09:30:00,131.65,131.85,131.44,131.6,10116.0,121.1151,121.2991,120.9219,121.0691,10116.0
2017-10-30 09:40:00,131.54,131.62,131.26,131.32,48041.0,121.0139,121.0875,120.7563,120.8115,48041.0
2017-10-30 09:50:00,131.28,131.52,131.12,131.5,11899.0,120.7747,120.9955,120.6275,120.9771,11899.0
2017-10-30 10:00:00,131.47,131.54,131.36,131.38,8620.0,120.9495,121.0139,120.8483,120.8667,8620.0
2017-10-30 10:10:00,131.41,131.42,130.99,131.12,11400.0,120.8943,120.9035,120.508,120.6275,11400.0
2017-10-30 10:20:00,131.17,131.26,131.09,131.19,10737.0,120.6735,120.7563,120.6,120.6919,10737.0
2017-10-30 10:30:00,131.15,131.28,131.14,131.24,25919.0,120.6551,120.7747,120.6459,120.7379,25919.0
2017-10-30 10:40:00,131.25,131.43,131.21,131.24,18900.0,120.7471,120.9127,120.7103,120.7379,18900.0
2017-10-30 10:50:00,131.24,131.38,131.15,131.31,15992.0,120.7379,120.8667,120.6551,120.8023,15992.0
2017-10-30 11:00:00,131.31,131.31,131.07,131.15,16199.0,120.8023,120.8023,120.5816,120.6551,16199.0
2017-10-30 11:10:00,131.15,131.29,131.13,131.2,12093.0,120.6551,120.7839,120.6367,120.7011,12093.0
2017-10-30 11:20:00,131.19,131.22,131.04,131.04,8907.0,120.6919,120.7195,120.554,120.554,8907.0
2017-10-30 11:30:00,131.04,131.09,130.92,131.02,15155.0,120.554,120.6,120.4436,120.5356,15155.0
2017-10-30 11:40:00,131.01,131.14,130.97,130.98,12269.0,120.5264,120.6459,120.4896,120.4988,12269.0
2017-10-30 11:50:00,130.98,131.19,130.97,131.19,10044.0,120.4988,120.6919,120.4896,120.6919,10044.0
2017-10-30 12:00:00,131.16,131.16,131.01,131.09,13067.0,120.6643,120.6643,120.5264,120.6,13067.0
2017-10-30 12:10:00,131.11,131.13,131.01,131.01,12472.0,120.6183,120.6367,120.5264,120.5264,12472.0
2017-10-30 12:20:00,131.02,131.28,131.01,131.24,9300.0,120.5356,120.7747,120.5264,120.7379,9300.0
2017-10-30 12:30:00,131.23,131.26,131.07,131.14,12470.0,120.7287,120.7563,120.5816,120.6459,12470.0
2017-10-30 12:40:00,131.17,131.27,131.1,131.22,20025.0,120.6735,120.7655,120.6091,120.7195,20025.0
2017-10-30 12:50:00,131.24,131.25,131.03,131.15,12409.0,120.7379,120.7471,120.5448,120.6551,12409.0
2017-10-30 13:00:00,131.14,131.21,131.1,131.13,10446.0,120.6459,120.7103,120.6091,120.6367,10446.0
2017-10-30 13:10:00,131.13,131.18,131.01,131.18,16247.0,120.6367,120.6827,120.5264,120.6827,16247.0
2017-10-30 13:20:00,131.18,131.3,131.12,131.22,14065.0,120.6827,120.7931,120.6275,120.7195,14065.0
2017-10-30 13:30:00,131.21,131.21,131.09,131.16,13568.0,120.7103,120.7103,120.6,120.6643,13568.0
2017-10-30 13:40:00,131.15,131.24,131.13,131.22,16996.0,120.6551,120.7379,120.6367,120.7195,16996.0
2017-10-30 13:50:00,131.23,131.38,131.21,131.23,20139.0,120.7287,120.8667,120.7103,120.7287,20139.0
2017-10-30 14:00:00,131.23,131.26,131.14,131.22,18777.0,120.7287,120.7563,120.6459,120.7195,18777.0
2017-10-30 14:10:00,131.22,131.35,131.19,131.28,25790.0,120.7195,120.8391,120.6919,120.7747,25790.0
2017-10-30 14:20:00,131.27,131.29,130.98,131.01,16078.0,120.7655,120.7839,120.4988,120.5264,16078.0
2017-10-30 14:30:00,131.0,131.06,131.0,131.06,6739.0,120.5172,120.5724,120.5172,120.5724,6739.0
2017-10-30 14:40:00,131.05,131.06,130.99,131.02,15090.0,120.5632,120.5724,120.508,120.5356,15090.0
2017-10-30 14:50:00,131.03,131.13,131.02,131.08,17643.0,120.5448,120.6367,120.5356,120.5908,17643.0
2017-10-30 15:00:00,131.07,131.11,130.98,131.09,20459.0,120.5816,120.6183,120.4988,120.6,20459.0
2017-10-30 15:10:00,131.08,131.16,130.96,131.08,53605.0,120.5908,120.6643,120.4804,120.5908,53605.0
2017-10-30 15:20:00,131.08,131.13,131.05,131.1,32651.0,120.5908,120.6367,120.5632,120.6091,32651.0
2017-10-30 15:30:00,131.1,131.1,130.97,130.97,38474.0,120.6091,120.6091,120.4896,120.4896,38474.0
2017-10-30 15:40:00,130.99,131.11,130.94,130.98,52642.0,120.508,120.6183,120.462,120.4988,52642.0
2017-10-30 15:50:00,130.98,130.99,130.82,130.89,98145.0,120.4988,120.508,120.3516,120.416,98145.0
2017-10-31 09:30:00,131.76,133.13,130.5,132.25,42944.0,121.2163,122.4767,120.0572,121.6671,42944.0
2017-10-31 09:40:00,132.33,132.94,131.47,132.92,33855.0,121.7407,122.3019,120.9495,122.2835,33855.0
2017-10-31 09:50:00,132.53,133.0,132.53,132.78,29243.0,121.9247,122.3571,121.9247,122.1547,29243.0
2017-10-31 10:00:00,132.78,133.23,132.22,132.75,23856.0,122.1547,122.5687,121.6395,122.1271,23856.0
2017-10-31 10:10:00,132.8,132.8,132.17,132.48,21639.0,122.1731,122.1731,121.5935,121.8787,21639.0
2017-10-31 10:20:00,132.4,133.74,132.4,133.46,35627.0,121.8051,123.0379,121.8051,122.7803,35627.0
2017-10-31 10:30:00,133.35,133.51,132.88,133.28,29641.0,122.6791,122.8263,122.2467,122.6147,29641.0
2017-10-31 10:40:00,133.33,133.68,132.67,132.75,33771.0,122.6607,122.9827,122.0535,122.1271,33771.0
2017-10-31 10:50:00,132.66,133.21,132.33,132.94,20527.0,122.0443,122.5503,121.7407,122.3019,20527.0
2017-10-31 11:00:00,132.92,133.28,132.72,132.98,29134.0,122.2835,122.6147,122.0995,122.3387,29134.0
2017-10-31 11:10:00,132.93,133.29,132.77,133.12,21153.0,122.2927,122.6239,122.1455,122.4675,21153.0
2017-10-31 11:20:00,133.02,133.03,132.78,132.94,21722.0,122.3755,122.3847,122.1547,122.3019,21722.0
2017-10-31 11:30:00,132.87,133.03,132.55,132.91,16301.0,122.2375,122.3847,121.9431,122.2743,16301.0
2017-10-31 11:40:00,132.93,133.07,132.7,132.77,16475.0,122.2927,122.4215,122.0811,122.1455,16475.0
2017-10-31 11:50:00,132.77,133.07,132.77,133.07,12424.0,122.1455,122.4215,122.1455,122.4215,12424.0
2017-10-31 12:00:00,133.08,133.31,132.98,133.0,19095.0,122.4307,122.6423,122.3387,122.3571,19095.0
2017-10-31 12:10:00,132.95,133.11,132.88,132.99,12283.0,122.3111,122.4583,122.2467,122.3479,12283.0
2017-10-31 12:20:00,133.0,133.23,132.96,133.21,10418.0,122.3571,122.5687,122.3203,122.5503,10418.0
2017-10-31 12:30:00,133.16,133.16,132.95,133.09,12675.0,122.5043,122.5043,122.3111,122.4399,12675.0
2017-10-31 12:40:00,133.13,133.16,133.02,133.09,10104.0,122.4767,122.5043,122.3755,122.4399,10104.0
2017-10-31 12:50:00,133.06,133.19,133.01,133.01,7150.0,122.4123,122.5319,122.3663,122.3663,7150.0
2017-10-31 13:00:00,133.06,133.23,132.96,133.0,20277.0,122.4123,122.5687,122.3203,122.3571,20277.0
2017-10-31 13:10:00,133.0,133.07,132.03,132.03,33406.0,122.3571,122.4215,121.4647,121.4647,33406.0
2017-10-31 13:20:00,132.12,132.4,131.75,131.76,43223.0,121.5475,121.8051,121.2071,121.2163,43223.0
2017-10-31 13:30:00,131.81,132.0,130.99,131.44,54261.0,121.2623,121.4371,120.508,120.9219,54261.0
2017-10-31 13:40:00,131.25,131.41,129.64,131.04,81317.0,120.7471,120.8943,119.266,120.554,81317.0
2017-10-31 13:50:00,131.03,131.12,130.02,130.03,70672.0,120.5448,120.6275,119.6156,119.6248,70672.0
2017-10-31 14:00:00,130.15,130.6,129.78,129.92,38615.0,119.7352,120.1492,119.3948,119.5236,38615.0
2017-10-31 14:10:00,129.76,130.25,129.66,129.95,66145.0,119.3764,119.8272,119.2844,119.5512,66145.0
2017-10-31 14:20:00,129.95,130.18,129.77,129.97,29322.0,119.5512,119.7628,119.3856,119.5696,29322.0
2017-10-31 14:30:00,130.01,130.06,129.15,129.39,79745.0,119.6064,119.6524,118.8152,119.036,79745.0
2017-10-31 14:40:00,129.47,129.84,129.47,129.65,52542.0,119.1096,119.45,119.1096,119.2752,52542.0
2017-10-31 14:50:00,129.59,130.02,129.58,130.02,32150.0,119.22,119.6156,119.2108,119.6156,32150.0
2017-10-31 15:00:00,130.02,130.31,130.02,130.27,38972.0,119.6156,119.8824,119.6156,119.8456,38972.0
2017-10-31 15:10:00,130.31,130.61,130.16,130.32,36500.0,119.8824,120.1584,119.7444,119.8916,36500.0
2017-10-31 15:20:00,130.32,130.43,130.15,130.18,25702.0,119.8916,119.9928,119.7352,119.7628,25702.0
2017-10-31 15:30:00,130.18,130.7,130.18,130.7,54111.0,119.7628,120.2412,119.7628,120.2412,54111.0
2017-10-31 15:40:00,130.69,130.76,130.57,130.68,66682.0,120.232,120.2964,120.1216,120.2228,66682.0
2017-10-31 15:50:00,130.68,130.68,130.43,130.66,162349.0,120.2228,120.2228,119.9928,120.2044,162349.0
2017-11-01 09:30:00,130.09,130.5,129.16,129.39,62414.0,119.68,120.0572,118.8244,119.036,62414.0
2017-11-01 09:40:00,129.38,129.91,129.37,129.9,48668.0,119.0268,119.5144,119.0176,119.5052,48668.0
2017-11-01 09:50:00,129.85,130.49,129.75,130.48,59121.0,119.4592,120.048,119.3672,120.0388,59121.0
2017-11-01 10:00:00,130.47,131.34,130.42,131.15,49138.0,120.0296,120.8299,119.9836,120.6551,49138.0
2017-11-01 10:10:00,131.16,131.27,130.69,130.83,31140.0,120.6643,120.7655,120.232,120.3608,31140.0
2017-11-01 10:20:00,130.72,130.89,130.43,130.66,27688.0,120.2596,120.416,119.9928,120.2044,27688.0
2017-11-01 10:30:00,130.66,130.7,130.19,130.45,34031.0,120.2044,120.2412,119.772,120.0112,34031.0
2017-11-01 10:40:00,130.44,130.63,130.3,130.62,24430.0,120.002,120.1768,119.8732,120.1676,24430.0
2017-11-01 10:50:00,130.51,130.73,130.45,130.53,13937.0,120.0664,120.2688,120.0112,120.0848,13937.0
2017-11-01 11:00:00,130.47,130.79,130.47,130.66,12098.0,120.0296,120.324,120.0296,120.2044,12098.0
2017-11-01 11:10:00,130.64,130.96,130.52,130.89,16520.0,120.186,120.4804,120.0756,120.416,16520.0
2017-11-01 11:20:00,130.85,130.91,130.57,130.62,15197.0,120.3792,120.4344,120.1216,120.1676,15197.0
2017-11-01 11:30:00,130.61,130.76,130.38,130.44,20397.0,120.1584,120.2964,119.9468,120.002,20397.0
2017-11-01 11:40:00,130.46,130.66,130.46,130.47,16102.0,120.0204,120.2044,120.0204,120.0296,16102.0
2017-11-01 11:50:00,130.49,130.61,130.47,130.56,11547.0,120.048,120.1584,120.0296,120.1124,11547.0
2017-11-01 12:00:00,130.55,130.56,130.41,130.45,14863.0,120.1032,120.1124,119.9744,120.0112,14863.0
2017-11-01 12:10:00,130.45,130.74,130.44,130.61,11625.0,120.0112,120.278,120.002,120.1584,11625.0
2017-11-01 12:20:00,130.55,130.58,130.45,130.56,10727.0,120.1032,120.1308,120.0112,120.1124,10727.0
2017-11-01 12:30:00,130.53,130.63,130.48,130.6,13889.0,120.0848,120.1768,120.0388,120.1492,13889.0
2017-11-01 12:40:00,130.63,130.63,130.47,130.54,10382.0,120.1768,120.1768,120.0296,120.094,10382.0
2017-11-01 12:50:00,130.53,130.6,130.5,130.6,5934.0,120.0848,120.1492,120.0572,120.1492,5934.0
2017-11-01 13:00:00,130.57,130.6,130.5,130.55,17987.0,120.1216,120.1492,120.0572,120.1032,17987.0
2017-11-01 13:10:00,130.58,130.77,130.58,130.62,10137.0,120.1308,120.3056,120.1308,120.1676,10137.0
2017-11-01 13:20:00,130.6,130.79,130.59,130.77,9568.0,120.1492,120.324,120.14,120.3056,9568.0
2017-11-01 13:30:00,130.72,130.85,130.68,130.83,9962.0,120.2596,120.3792,120.2228,120.3608,9962.0
2017-11-01 13:40:00,130.85,131.09,130.85,131.06,9970.0,120.3792,120.6,120.3792,120.5724,9970.0
2017-11-01 13:50:00,131.06,131.13,131.04,131.07,12453.0,120.5724,120.6367,120.554,120.5816,12453.0
2017-11-01 14:00:00,131.1,131.52,131.1,131.38,17475.0,120.6091,120.9955,120.6091,120.8667,17475.0
2017-11-01 14:10:00,131.39,131.72,131.39,131.6,19474.0,120.8759,121.1795,120.8759,121.0691,19474.0
2017-11-01 14:20:00,131.61,131.61,131.28,131.34,16389.0,121.0783,121.0783,120.7747,120.8299,16389.0
2017-11-01 14:30:00,131.33,131.52,131.3,131.45,18202.0,120.8207,120.9955,120.7931,120.9311,18202.0
2017-11-01 14:40:00,131.45,131.46,131.34,131.36,17202.0,120.9311,120.9403,120.8299,120.8483,17202.0
2017-11-01 14:50:00,131.37,131.45,131.2,131.24,15707.0,120.8575,120.9311,120.7011,120.7379,15707.0
2017-11-01 15:00:00,131.26,131.26,131.01,131.16,24397.0,120.7563,120.7563,120.5264,120.6643,24397.0
2017-11-01 15:10:00,131.16,131.23,131.06,131.08,28895.0,120.6643,120.7287,120.5724,120.5908,28895.0
2017-11-01 15:20:00,131.06,131.28,131.05,131.21,24704.0,120.5724,120.7747,120.5632,120.7103,24704.0
2017-11-01 15:30:00,131.22,131.38,131.21,131.31,26027.0,120.7195,120.8667,120.7103,120.8023,26027.0
2017-11-01 15:40:00,131.31,131.41,131.21,131.27,51175.0,120.8023,120.8943,120.7103,120.7655,51175.0
2017-11-01 15:50:00,131.28,131.34,131.16,131.25,107338.0,120.7747,120.8299,120.6643,120.7471,107338.0
2017-11-02 09:30:00,131.35,131.6,131.04,131.4,15097.0,120.8391,121.0691,120.554,120.8851,15097.0
2017-11-02 09:40:00,131.44,131.44,131.17,131.22,11990.0,120.9219,120.9219,120.6735,120.7195,11990.0
2017-11-02 09:50:00,131.23,131.31,130.96,130.98,13128.0,120.7287,120.8023,120.4804,120.4988,13128.0
2017-11-02 10:00:00,130.98,131.0,130.54,130.58,18283.0,120.4988,120.5172,120.094,120.1308,18283.0
2017-11-02 10:10:00,130.59,130.76,130.43,130.74,19113.0,120.14,120.2964,119.9928,120.278,19113.0
2017-11-02 10:20:00,130.71,130.94,130.62,130.94,8787.0,120.2504,120.462,120.1676,120.462,8787.0
2017-11-02 10:30:00,130.89,131.16,130.88,131.06,18937.0,120.416,120.6643,120.4068,120.5724,18937.0
2017-11-02 10:40:00,131.08,131.11,130.83,130.94,9830.0,120.5908,120.6183,120.3608,120.462,9830.0
2017-11-02 10:50:00,130.96,131.01,130.81,130.91,13467.0,120.4804,120.5264,120.3424,120.4344,13467.0
2017-11-02 11:00:00,130.89,131.09,130.89,131.0,10716.0,120.416,120.6,120.416,120.5172,10716.0
2017-11-02 11:10:00,130.97,130.98,130.69,130.82,12686.0,120.4896,120.4988,120.232,120.3516,12686.0
2017-11-02 11:20:00,130.82,130.83,130.67,130.77,23186.0,120.3516,120.3608,120.2136,120.3056,23186.0
2017-11-02 11:30:00,130.75,130.75,130.59,130.72,10781.0,120.2872,120.2872,120.14,120.2596,10781.0
2017-11-02 11:40:00,130.7,130.85,130.68,130.82,11546.0,120.2412,120.3792,120.2228,120.3516,11546.0
2017-11-02 11:50:00,130.85,131.0,130.78,130.99,9670.0,120.3792,120.5172,120.3148,120.508,9670.0
2017-11-02 12:00:00,130.99,131.0,130.85,130.86,15234.0,120.508,120.5172,120.3792,120.3884,15234.0
2017-11-02 12:10:00,130.86,130.93,130.67,130.75,25608.0,120.3884,120.4528,120.2136,120.2872,25608.0
2017-11-02 12:20:00,130.71,130.75,130.6,130.75,8326.0,120.2504,120.2872,120.1492,120.2872,8326.0
2017-11-02 12:30:00,130.78,130.84,130.69,130.83,5931.0,120.3148,120.37,120.232,120.3608,5931.0
2017-11-02 12:40:00,130.83,130.86,130.8,130.82,9010.0,120.3608,120.3884,120.3332,120.3516,9010.0
2017-11-02 12:50:00,130.85,131.12,130.85,131.12,7276.0,120.3792,120.6275,120.3792,120.6275,7276.0
2017-11-02 13:00:00,131.07,131.47,131.03,131.18,34732.0,120.5816,120.9495,120.5448,120.6827,34732.0
2017-11-02 13:10:00,131.21,131.28,131.14,131.28,46463.0,120.7103,120.7747,120.6459,120.7747,46463.0
2017-11-02 13:20:00,131.26,131.62,131.06,131.21,102734.0,120.7563,121.0875,120.5724,120.7103,102734.0
2017-11-02 13:30:00,131.23,131.23,131.08,131.14,12145.0,120.7287,120.7287,120.5908,120.6459,12145.0
2017-11-02 13:40:00,131.12,131.23,131.12,131.17,8118.0,120.6275,120.7287,120.6275,120.6735,8118.0
2017-11-02 13:50:00,131.14,131.23,131.09,131.11,18315.0,120.6459,120.7287,120.6,120.6183,18315.0
2017-11-02 14:00:00,131.13,131.27,131.09,131.24,14902.0,120.6367,120.7655,120.6,120.7379,14902.0
2017-11-02 14:10:00,131.22,131.41,131.22,131.34,8343.0,120.7195,120.8943,120.7195,120.8299,8343.0
2017-11-02 14:20:00,131.37,131.39,131.28,131.33,9490.0,120.8575,120.8759,120.7747,120.8207,9490.0
2017-11-02 14:30:00,131.31,131.45,131.31,131.45,9801.0,120.8023,120.9311,120.8023,120.9311,9801.0
2017-11-02 14:40:00,131.42,131.47,131.35,131.35,12058.0,120.9035,120.9495,120.8391,120.8391,12058.0
2017-11-02 14:50:00,131.34,131.37,131.11,131.12,23943.0,120.8299,120.8575,120.6183,120.6275,23943.0
2017-11-02 15:00:00,131.12,131.2,131.09,131.17,10424.0,120.6275,120.7011,120.6,120.6735,10424.0
2017-11-02 15:10:00,131.17,131.19,130.95,131.02,28334.0,120.6735,120.6919,120.4712,120.5356,28334.0
2017-11-02 15:20:00,131.03,131.24,130.99,131.21,23441.0,120.5448,120.7379,120.508,120.7103,23441.0
2017-11-02 15:30:00,131.21,131.39,131.2,131.34,16431.0,120.7103,120.8759,120.7011,120.8299,16431.0
2017-11-02 15:40:00,131.35,131.37,131.12,131.23,87330.0,120.8391,120.8575,120.6275,120.7287,87330.0
2017-11-02 15:50:00,131.25,131.28,130.99,131.23,133938.0,120.7471,120.7747,120.508,120.7287,133938.0
2017-11-03 09:30:00,131.23,131.44,130.84,131.03,18235.0,120.7287,120.9219,120.37,120.5448,18235.0
2017-11-03 09:40:00,131.04,131.15,130.86,131.03,49879.0,120.554,120.6551,120.3884,120.5448,49879.0
2017-11-03 09:50:00,131.06,131.27,130.96,131.05,38019.0,120.5724,120.7655,120.4804,120.5632,38019.0
2017-11-03 10:00:00,131.07,131.24,130.84,131.13,40805.0,120.5816,120.7379,120.37,120.6367,40805.0
2017-11-03 10:10:00,131.16,131.68,131.11,131.5,49762.0,120.6643,121.1427,120.6183,120.9771,49762.0
2017-11-03 10:20:00,131.54,131.66,131.25,131.59,21267.0,121.0139,121.1243,120.7471,121.0599,21267.0
2017-11-03 10:30:00,131.57,131.6,131.1,131.17,47796.0,121.0415,121.0691,120.6091,120.6735,47796.0
2017-11-03 10:40:00,131.19,131.22,131.0,131.04,66104.0,120.6919,120.7195,120.5172,120.554,66104.0
2017-11-03 10:50:00,131.04,131.45,131.03,131.26,52555.0,120.554,120.9311,120.5448,120.7563,52555.0
2017-11-03 11:00:00,131.3,131.4,131.13,131.4,51560.0,120.7931,120.8851,120.6367,120.8851,51560.0
2017-11-03 11:10:00,131.42,131.61,131.35,131.48,24785.0,120.9035,121.0783,120.8391,120.9587,24785.0
2017-11-03 11:20:00,131.5,131.54,131.43,131.46,21866.0,120.9771,121.0139,120.9127,120.9403,21866.0
2017-11-03 11:30:00,131.48,131.61,131.44,131.48,49312.0,120.9587,121.0783,120.9219,120.9587,49312.0
2017-11-03 11:40:00,131.49,131.63,131.47,131.5,47268.0,120.9679,121.0967,120.9495,120.9771,47268.0
2017-11-03 11:50:00,131.51,132.3,131.5,132.3,36083.0,120.9863,121.7131,120.9771,121.7131,36083.0
2017-11-03 12:00:00,132.33,132.33,131.98,132.03,26182.0,121.7407,121.7407,121.4187,121.4647,26182.0
2017-11-03 12:10:00,132.05,132.11,131.94,132.02,53520.0,121.4831,121.5383,121.3819,121.4555,53520.0
2017-11-03 12:20:00,132.0,132.05,131.91,131.98,27208.0,121.4371,121.4831,121.3543,121.4187,27208.0
2017-11-03 12:30:00,131.99,132.41,131.95,132.09,39420.0,121.4279,121.8143,121.3911,121.5199,39420.0
2017-11-03 12:40:00,132.1,132.13,132.0,132.03,11323.0,121.5291,121.5567,121.4371,121.4647,11323.0
2017-11-03 12:50:00,132.05,132.05,131.86,131.91,14432.0,121.4831,121.4831,121.3083,121.3543,14432.0
2017-11-03 13:00:00,131.95,132.02,131.86,131.86,22807.0,121.3911,121.4555,121.3083,121.3083,22807.0
2017-11-03 13:10:00,131.86,131.86,131.59,131.69,30377.0,121.3083,121.3083,121.0599,121.1519,30377.0
2017-11-03 13:20:00,131.7,131.77,131.67,131.69,12606.0,121.1611,121.2255,121.1335,121.1519,12606.0
2017-11-03 13:30:00,131.72,131.75,131.46,131.46,16245.0,121.1795,121.2071,120.9403,120.9403,16245.0
2017-11-03 13:40:00,131.46,131.58,131.41,131.53,15081.0,120.9403,121.0507,120.8943,121.0047,15081.0
2017-11-03 13:50:00,131.55,131.63,131.55,131.59,13508.0,121.0231,121.0967,121.0231,121.0599,13508.0
2017-11-03 14:00:00,131.59,131.6,131.47,131.5,18282.0,121.0599,121.0691,120.9495,120.9771,18282.0
2017-11-03 14:10:00,131.5,131.6,131.49,131.57,25255.0,120.9771,121.0691,120.9679,121.0415,25255.0
2017-11-03 14:20:00,131.56,131.63,131.46,131.55,38734.0,121.0323,121.0967,120.9403,121.0231,38734.0
2017-11-03 14:30:00,131.56,131.64,131.44,131.52,36728.0,121.0323,121.1059,120.9219,120.9955,36728.0
2017-11-03 14:40:00,131.52,131.55,131.48,131.53,14415.0,120.9955,121.0231,120.9587,121.0047,14415.0
2017-11-03 14:50:00,131.54,131.59,131.47,131.53,47941.0,121.0139,121.0599,120.9495,121.0047,47941.0
2017-11-03 15:00:00,131.51,131.82,131.49,131.74,52448.0,120.9863,121.2715,120.9679,121.1979,52448.0
2017-11-03 15:10:00,131.73,131.73,131.54,131.56,22605.0,121.1887,121.1887,121.0139,121.0323,22605.0
2017-11-03 15:20:00,131.55,131.64,131.53,131.56,36906.0,121.0231,121.1059,121.0047,121.0323,36906.0
2017-11-03 15:30:00,131.56,131.56,131.34,131.36,55037.0,121.0323,121.0323,120.8299,120.8483,55037.0
2017-11-03 15:40:00,131.35,131.42,131.31,131.41,57083.0,120.8391,120.9035,120.8023,120.8943,57083.0
2017-11-03 15:50:00,131.41,131.5,131.27,131.37,178349.0,120.8943,120.9771,120.7655,120.8575,178349.0
2017-11-06 09:30:00,131.2,131.69,131.16,131.66,30674.0,120.7011,121.1519,120.6643,121.1243,30674.0
2017-11-06 09:40:00,131.66,131.86,131.65,131.81,10847.0,121.1243,121.3083,121.1151,121.2623,10847.0
2017-11-06 09:50:00,131.78,132.08,131.7,131.95,9062.0,121.2347,121.5107,121.1611,121.3911,9062.0
2017-11-06 10:00:00,131.98,131.99,131.76,131.89,5926.0,121.4187,121.4279,121.2163,121.3359,5926.0
2017-11-06 10:10:00,131.95,132.08,131.9,131.99,14350.0,121.3911,121.5107,121.3451,121.4279,14350.0
2017-11-06 10:20:00,132.01,132.03,131.89,132.0,6284.0,121.4463,121.4647,121.3359,121.4371,6284.0
2017-11-06 10:30:00,132.01,132.32,131.96,132.27,13837.0,121.4463,121.7315,121.4003,121.6855,13837.0
2017-11-06 10:40:00,132.3,132.35,132.21,132.23,8755.0,121.7131,121.7591,121.6303,121.6487,8755.0
2017-11-06 10:50:00,132.22,132.25,132.04,132.15,8545.0,121.6395,121.6671,121.4739,121.5751,8545.0
2017-11-06 11:00:00,132.15,132.3,132.05,132.15,10096.0,121.5751,121.7131,121.4831,121.5751,10096.0
2017-11-06 11:10:00,132.08,132.19,132.08,132.15,9923.0,121.5107,121.6119,121.5107,121.5751,9923.0
2017-11-06 11:20:00,132.15,132.27,132.13,132.24,8181.0,121.5751,121.6855,121.5567,121.6579,8181.0
2017-11-06 11:30:00,132.22,132.4,132.2,132.32,10701.0,121.6395,121.8051,121.6211,121.7315,10701.0
2017-11-06 11:40:00,132.33,132.61,132.3,132.61,14097.0,121.7407,121.9983,121.7131,121.9983,14097.0
2017-11-06 11:50:00,132.52,132.52,132.42,132.46,6396.0,121.9155,121.9155,121.8235,121.8603,6396.0
2017-11-06 12:00:00,132.46,132.52,132.42,132.49,5239.0,121.8603,121.9155,121.8235,121.8879,5239.0
2017-11-06 12:10:00,132.47,132.62,132.47,132.56,4670.0,121.8695,122.0075,121.8695,121.9523,4670.0
2017-11-06 12:20:00,132.54,132.62,132.52,132.57,6993.0,121.9339,122.0075,121.9155,121.9615,6993.0
2017-11-06 12:30:00,132.58,132.68,132.57,132.68,8448.0,121.9707,122.0627,121.9615,122.0627,8448.0
2017-11-06 12:40:00,132.68,132.81,132.68,132.81,7487.0,122.0627,122.1823,122.0627,122.1823,7487.0
2017-11-06 12:50:00,132.75,132.89,132.75,132.78,12849.0,122.1271,122.2559,122.1271,122.1547,12849.0
2017-11-06 13:00:00,132.75,132.75,132.66,132.68,3250.0,122.1271,122.1271,122.0443,122.0627,3250.0
2017-11-06 13:10:00,132.7,132.75,132.69,132.71,4660.0,122.0811,122.1271,122.0719,122.0903,4660.0
2017-11-06 13:20:00,132.72,132.74,132.66,132.69,4351.0,122.0995,122.1179,122.0443,122.0719,4351.0
2017-11-06 13:30:00,132.72,132.72,132.59,132.65,5078.0,122.0995,122.0995,121.9799,122.0351,5078.0
2017-11-06 13:40:00,132.67,132.68,132.55,132.6,5961.0,122.0535,122.0627,121.9431,121.9891,5961.0
2017-11-06 13:50:00,132.57,132.64,132.55,132.6,5386.0,121.9615,122.0259,121.9431,121.9891,5386.0
2017-11-06 14:00:00,132.59,132.75,132.56,132.75,40758.0,121.9799,122.1271,121.9523,122.1271,40758.0
2017-11-06 14:10:00,132.75,132.77,132.64,132.67,14865.0,122.1271,122.1455,122.0259,122.0535,14865.0
2017-11-06 14:20:00,132.59,132.61,132.5,132.5,6331.0,121.9799,121.9983,121.8971,121.8971,6331.0
2017-11-06 14:30:00,132.49,132.49,132.39,132.41,3619.0,121.8879,121.8879,121.7959,121.8143,3619.0
2017-11-06 14:40:00,132.43,132.47,132.32,132.34,8680.0,121.8327,121.8695,121.7315,121.7499,8680.0
2017-11-06 14:50:00,132.35,132.35,132.25,132.31,4465.0,121.7591,121.7591,121.6671,121.7223,4465.0
2017-11-06 15:00:00,132.31,132.34,132.2,132.22,10232.0,121.7223,121.7499,121.6211,121.6395,10232.0
2017-11-06 15:10:00,132.2,132.2,132.07,132.07,10168.0,121.6211,121.6211,121.5015,121.5015,10168.0
2017-11-06 15:20:00,132.07,132.11,132.04,132.09,9162.0,121.5015,121.5383,121.4739,121.5199,9162.0
2017-11-06 15:30:00,132.09,132.1,131.92,131.94,15109.0,121.5199,121.5291,121.3635,121.3819,15109.0
2017-11-06 15:40:00,131.95,131.97,131.89,131.93,18700.0,121.3911,121.4095,121.3359,121.3727,18700.0
2017-11-06 15:50:00,131.92,131.93,131.7,131.89,54457.0,121.3635,121.3727,121.1611,121.3359,54457.0
2017-11-07 09:30:00,131.63,132.1,131.52,131.52,48089.0,121.0967,121.5291,120.9955,120.9955,48089.0
2017-11-07 09:40:00,131.54,131.86,131.52,131.68,11113.0,121.0139,121.3083,120.9955,121.1427,11113.0
2017-11-07 09:50:00,131.67,131.7,131.44,131.44,12466.0,121.1335,121.1611,120.9219,120.9219,12466.0
2017-11-07 10:00:00,131.46,131.5,131.28,131.29,14035.0,120.9403,120.9771,120.7747,120.7839,14035.0
2017-11-07 10:10:00,131.27,131.31,131.03,131.13,26222.0,120.7655,120.8023,120.5448,120.6367,26222.0
2017-11-07 10:20:00,131.12,131.14,130.98,131.03,15464.0,120.6275,120.6459,120.4988,120.5448,15464.0
2017-11-07 10:30:00,131.05,131.15,130.99,131.1,41209.0,120.5632,120.6551,120.508,120.6091,41209.0
2017-11-07 10:40:00,131.09,131.28,131.08,131.23,10219.0,120.6,120.7747,120.5908,120.7287,10219.0
2017-11-07 10:50:00,131.23,131.25,130.94,130.98,18438.0,120.7287,120.7471,120.462,120.4988,18438.0
2017-11-07 11:00:00,130.96,131.08,130.87,130.96,12609.0,120.4804,120.5908,120.3976,120.4804,12609.0
2017-11-07 11:10:00,130.97,131.15,130.93,130.93,17288.0,120.4896,120.6551,120.4528,120.4528,17288.0
2017-11-07 11:20:00,130.92,131.13,130.92,131.11,10965.0,120.4436,120.6367,120.4436,120.6183,10965.0
2017-11-07 11:30:00,131.07,131.2,131.05,131.09,11772.0,120.5816,120.7011,120.5632,120.6,11772.0
2017-11-07 11:40:00,131.1,131.14,130.99,131.05,13411.0,120.6091,120.6459,120.508,120.5632,13411.0
2017-11-07 11:50:00,131.06,131.15,130.94,131.0,8547.0,120.5724,120.6551,120.462,120.5172,8547.0
2017-11-07 12:00:00,131.01,131.27,131.01,131.23,14240.0,120.5264,120.7655,120.5264,120.7287,14240.0
2017-11-07 12:10:00,131.19,131.19,130.96,130.98,8138.0,120.6919,120.6919,120.4804,120.4988,8138.0
2017-11-07 12:20:00,130.99,131.07,130.94,131.0,11745.0,120.508,120.5816,120.462,120.5172,11745.0
2017-11-07 12:30:00,131.0,131.01,130.94,130.96,5315.0,120.5172,120.5264,120.462,120.4804,5315.0
2017-11-07 12:40:00,130.97,130.98,130.87,130.92,12134.0,120.4896,120.4988,120.3976,120.4436,12134.0
2017-11-07 12:50:00,130.91,130.97,130.87,130.97,11469.0,120.4344,120.4896,120.3976,120.4896,11469.0
2017-11-07 13:00:00,130.99,131.02,130.95,130.98,7786.0,120.508,120.5356,120.4712,120.4988,7786.0
2017-11-07 13:10:00,131.01,131.12,130.99,131.08,6975.0,120.5264,120.6275,120.508,120.5908,6975.0
2017-11-07 13:20:00,131.12,131.26,131.11,131.22,5993.0,120.6275,120.7563,120.6183,120.7195,5993.0
2017-11-07 13:30:00,131.24,131.24,130.92,131.09,28910.0,120.7379,120.7379,120.4436,120.6,28910.0
2017-11-07 13:40:00,131.1,131.14,130.99,131.04,6368.0,120.6091,120.6459,120.508,120.554,6368.0
2017-11-07 13:50:00,131.01,131.03,130.81,130.9,17264.0,120.5264,120.5448,120.3424,120.4252,17264.0
2017-11-07 14:00:00,130.88,130.89,130.79,130.81,6782.0,120.4068,120.416,120.324,120.3424,6782.0
2017-11-07 14:10:00,130.82,130.92,130.73,130.73,18587.0,120.3516,120.4436,120.2688,120.2688,18587.0
2017-11-07 14:20:00,130.74,130.78,130.57,130.78,15493.0,120.278,120.3148,120.1216,120.3148,15493.0
2017-11-07 14:30:00,130.8,130.88,130.79,130.8,6201.0,120.3332,120.4068,120.324,120.3332,6201.0
2017-11-07 14:40:00,130.81,130.83,130.74,130.76,10326.0,120.3424,120.3608,120.278,120.2964,10326.0
2017-11-07 14:50:00,130.76,130.85,130.72,130.77,11938.0,120.2964,120.3792,120.2596,120.3056,11938.0
2017-11-07 15:00:00,130.77,130.93,130.76,130.92,23647.0,120.3056,120.4528,120.2964,120.4436,23647.0
2017-11-07 15:10:00,130.93,131.02,130.89,130.93,14869.0,120.4528,120.5356,120.416,120.4528,14869.0
2017-11-07 15:20:00,130.94,130.94,130.82,130.84,26456.0,120.462,120.462,120.3516,120.37,26456.0
2017-11-07 15:30:00,130.85,130.93,130.81,130.93,14358.0,120.3792,120.4528,120.3424,120.4528,14358.0
2017-11-07 15:40:00,130.92,130.99,130.85,130.93,25597.0,120.4436,120.508,120.3792,120.4528,25597.0
2017-11-07 15:50:00,130.94,130.98,130.89,130.9,92393.0,120.462,120.4988,120.416,120.4252,92393.0
2017-11-08 09:30:00,130.95,131.35,130.79,131.04,19108.0,120.4712,120.8391,120.324,120.554,19108.0
2017-11-08 09:40:00,130.98,131.01,130.69,130.78,7641.0,120.4988,120.5264,120.232,120.3148,7641.0
2017-11-08 09:50:00,130.71,130.96,130.51,130.96,9363.0,120.2504,120.4804,120.0664,120.4804,9363.0
2017-11-08 10:00:00,130.98,131.1,130.85,130.87,6268.0,120.4988,120.6091,120.3792,120.3976,6268.0
2017-11-08 10:10:00,130.91,130.91,130.73,130.77,9510.0,120.4344,120.4344,120.2688,120.3056,9510.0
2017-11-08 10:20:00,130.77,130.79,130.67,130.73,8422.0,120.3056,120.324,120.2136,120.2688,8422.0
2017-11-08 10:30:00,130.73,130.76,130.28,130.28,18705.0,120.2688,120.2964,119.8548,119.8548,18705.0
2017-11-08 10:40:00,130.28,130.31,130.11,130.14,22026.0,119.8548,119.8824,119.6984,119.726,22026.0
2017-11-08 10:50:00,130.12,130.38,130.12,130.33,16102.0,119.7076,119.9468,119.7076,119.9008,16102.0
2017-11-08 11:00:00,130.31,130.34,130.21,130.3,23919.0,119.8824,119.91,119.7904,119.8732,23919.0
2017-11-08 11:10:00,130.3,130.31,130.16,130.19,11255.0,119.8732,119.8824,119.7444,119.772,11255.0
2017-11-08 11:20:00,130.17,130.21,130.15,130.18,14650.0,119.7536,119.7904,119.7352,119.7628,14650.0
2017-11-08 11:30:00,130.19,130.2,130.11,130.2,16793.0,119.772,119.7812,119.6984,119.7812,16793.0
2017-11-08 11:40:00,130.2,130.38,130.2,130.29,28056.0,119.7812,119.9468,119.7812,119.864,28056.0
2017-11-08 11:50:00,130.32,130.42,130.28,130.38,12881.0,119.8916,119.9836,119.8548,119.9468,12881.0
2017-11-08 12:00:00,130.38,130.41,130.33,130.36,7636.0,119.9468,119.9744,119.9008,119.9284,7636.0
2017-11-08 12:10:00,130.34,130.4,130.3,130.3,4034.0,119.91,119.9652,119.8732,119.8732,4034.0
2017-11-08 12:20:00,130.31,130.54,130.3,130.54,8366.0,119.8824,120.094,119.8732,120.094,8366.0
2017-11-08 12:30:00,130.51,130.52,130.47,130.49,9330.0,120.0664,120.0756,120.0296,120.048,9330.0
2017-11-08 12:40:00,130.47,130.51,130.44,130.51,4786.0,120.0296,120.0664,120.002,120.0664,4786.0
2017-11-08 12:50:00,130.5,130.5,130.47,130.47,3943.0,120.0572,120.0572,120.0296,120.0296,3943.0
2017-11-08 13:00:00,130.46,130.74,130.46,130.68,6686.0,120.0204,120.278,120.0204,120.2228,6686.0
2017-11-08 13:10:00,130.68,130.68,130.57,130.6,10670.0,120.2228,120.2228,120.1216,120.1492,10670.0
2017-11-08 13:20:00,130.59,130.63,130.56,130.58,5239.0,120.14,120.1768,120.1124,120.1308,5239.0
2017-11-08 13:30:00,130.59,130.62,130.55,130.6,4790.0,120.14,120.1676,120.1032,120.1492,4790.0
2017-11-08 13:40:00,130.59,130.72,130.59,130.65,9057.0,120.14,120.2596,120.14,120.1952,9057.0
2017-11-08 13:50:00,130.64,130.65,130.57,130.59,7365.0,120.186,120.1952,120.1216,120.14,7365.0
2017-11-08 14:00:00,130.55,130.68,130.55,130.61,7319.0,120.1032,120.2228,120.1032,120.1584,7319.0
2017-11-08 14:10:00,130.62,130.83,130.62,130.73,23691.0,120.1676,120.3608,120.1676,120.2688,23691.0
2017-11-08 14:20:00,130.75,130.79,130.66,130.71,12267.0,120.2872,120.324,120.2044,120.2504,12267.0
2017-11-08 14:30:00,130.71,130.71,130.5,130.52,19117.0,120.2504,120.2504,120.0572,120.0756,19117.0
2017-11-08 14:40:00,130.52,130.59,130.48,130.52,16741.0,120.0756,120.14,120.0388,120.0756,16741.0
2017-11-08 14:50:00,130.52,130.65,130.37,130.62,46433.0,120.0756,120.1952,119.9376,120.1676,46433.0
2017-11-08 15:00:00,130.62,130.62,130.53,130.56,9199.0,120.1676,120.1676,120.0848,120.1124,9199.0
2017-11-08 15:10:00,130.56,130.57,130.49,130.51,20909.0,120.1124,120.1216,120.048,120.0664,20909.0
2017-11-08 15:20:00,130.51,130.62,130.5,130.6,21672.0,120.0664,120.1676,120.0572,120.1492,21672.0
2017-11-08 15:30:00,130.58,130.61,130.53,130.59,36540.0,120.1308,120.1584,120.0848,120.14,36540.0
2017-11-08 15:40:00,130.58,130.58,130.41,130.47,29591.0,120.1308,120.1308,119.9744,120.0296,29591.0
2017-11-08 15:50:00,130.47,130.51,130.29,130.38,163147.0,120.0296,120.0664,119.864,119.9468,163147.0
2017-11-09 09:30:00,130.43,130.44,129.85,130.08,17037.0,119.9928,120.002,119.4592,119.6708,17037.0
2017-11-09 09:40:00,130.04,130.49,129.99,130.06,10183.0,119.634,120.048,119.588,119.6524,10183.0
2017-11-09 09:50:00,130.15,130.28,130.1,130.13,10431.0,119.7352,119.8548,119.6892,119.7168,10431.0
2017-11-09 10:00:00,130.16,130.37,130.14,130.34,13421.0,119.7444,119.9376,119.726,119.91,13421.0
2017-11-09 10:10:00,130.4,130.49,130.23,130.37,15175.0,119.9652,120.048,119.8088,119.9376,15175.0
2017-11-09 10:20:00,130.41,130.51,130.33,130.34,8520.0,119.9744,120.0664,119.9008,119.91,8520.0
2017-11-09 10:30:00,130.36,130.39,130.26,130.36,13107.0,119.9284,119.956,119.8364,119.9284,13107.0
2017-11-09 10:40:00,130.36,130.47,130.35,130.42,9907.0,119.9284,120.0296,119.9192,119.9836,9907.0
2017-11-09 10:50:00,130.47,130.67,130.43,130.65,12022.0,120.0296,120.2136,119.9928,120.1952,12022.0
2017-11-09 11:00:00,130.62,130.65,130.27,130.31,13276.0,120.1676,120.1952,119.8456,119.8824,13276.0
2017-11-09 11:10:00,130.31,130.31,130.17,130.23,7887.0,119.8824,119.8824,119.7536,119.8088,7887.0
2017-11-09 11:20:00,130.24,130.24,130.02,130.11,13373.0,119.818,119.818,119.6156,119.6984,13373.0
2017-11-09 11:30:00,130.09,130.12,130.0,130.12,10306.0,119.68,119.7076,119.5972,119.7076,10306.0
2017-11-09 11:40:00,130.08,130.15,130.02,130.12,5800.0,119.6708,119.7352,119.6156,119.7076,5800.0
2017-11-09 11:50:00,130.11,130.11,129.91,130.03,9810.0,119.6984,119.6984,119.5144,119.6248,9810.0
2017-11-09 12:00:00,130.04,130.05,129.88,129.91,6633.0,119.634,119.6432,119.4868,119.5144,6633.0
2017-11-09 12:10:00,129.92,129.92,129.73,129.77,4518.0,119.5236,119.5236,119.3488,119.3856,4518.0
2017-11-09 12:20:00,129.72,129.76,129.52,129.56,6362.0,119.3396,119.3764,119.1556,119.1924,6362.0
2017-11-09 12:30:00,129.53,129.85,129.51,129.85,7565.0,119.1648,119.4592,119.1464,119.4592,7565.0
2017-11-09 12:40:00,129.8,129.87,129.73,129.87,13780.0,119.4132,119.4776,119.3488,119.4776,13780.0
2017-11-09 12:50:00,129.84,129.98,129.81,129.91,6696.0,119.45,119.5788,119.4224,119.5144,6696.0
2017-11-09 13:00:00,129.91,129.91,129.83,129.83,6000.0,119.5144,119.5144,119.4408,119.4408,6000.0
2017-11-09 13:10:00,129.84,129.97,129.84,129.95,7451.0,119.45,119.5696,119.45,119.5512,7451.0
2017-11-09 13:20:00,129.94,129.99,129.87,129.95,8729.0,119.542,119.588,119.4776,119.5512,8729.0
2017-11-09 13:30:00,129.97,130.04,129.95,129.96,5758.0,119.5696,119.634,119.5512,119.5604,5758.0
2017-11-09 13:40:00,129.95,130.09,129.9,130.01,51176.0,119.5512,119.68,119.5052,119.6064,51176.0
2017-11-09 13:50:00,130.03,130.06,129.99,130.0,9116.0,119.6248,119.6524,119.588,119.5972,9116.0
2017-11-09 14:00:00,130.0,130.12,129.99,130.07,7086.0,119.5972,119.7076,119.588,119.6616,7086.0
2017-11-09 14:10:00,130.05,130.08,130.0,130.05,5765.0,119.6432,119.6708,119.5972,119.6432,5765.0
2017-11-09 14:20:00,130.04,130.06,129.96,130.03,9726.0,119.634,119.6524,119.5604,119.6248,9726.0
2017-11-09 14:30:00,130.05,130.14,129.96,130.01,8089.0,119.6432,119.726,119.5604,119.6064,8089.0
2017-11-09 14:40:00,130.05,130.11,130.01,130.05,11768.0,119.6432,119.6984,119.6064,119.6432,11768.0
2017-11-09 14:50:00,130.11,130.24,130.1,130.14,19009.0,119.6984,119.818,119.6892,119.726,19009.0
2017-11-09 15:00:00,130.12,130.16,130.06,130.14,11601.0,119.7076,119.7444,119.6524,119.726,11601.0
2017-11-09 15:10:00,130.15,130.2,130.12,130.18,7563.0,119.7352,119.7812,119.7076,119.7628,7563.0
2017-11-09 15:20:00,130.18,130.25,130.16,130.21,10930.0,119.7628,119.8272,119.7444,119.7904,10930.0
2017-11-09 15:30:00,130.22,130.44,130.21,130.39,66718.0,119.7996,120.002,119.7904,119.956,66718.0
2017-11-09 15:40:00,130.39,130.39,130.11,130.16,34396.0,119.956,119.956,119.6984,119.7444,34396.0
2017-11-09 15:50:00,130.16,130.27,130.13,130.24,85197.0,119.7444,119.8456,119.7168,119.818,85197.0
2017-11-10 09:30:00,129.82,130.0,129.48,129.49,33850.0,119.4316,119.5972,119.1188,119.128,33850.0
2017-11-10 09:40:00,129.5,129.79,129.25,129.78,24573.0,119.1372,119.404,118.9072,119.3948,24573.0
2017-11-10 09:50:00,129.79,129.97,129.59,129.59,17598.0,119.404,119.5696,119.22,119.22,17598.0
2017-11-10 10:00:00,129.62,129.77,129.56,129.64,27948.0,119.2476,119.3856,119.1924,119.266,27948.0
2017-11-10 10:10:00,129.65,129.94,129.64,129.83,22461.0,119.2752,119.542,119.266,119.4408,22461.0
2017-11-10 10:20:00,129.83,129.86,129.74,129.75,16773.0,119.4408,119.4684,119.358,119.3672,16773.0
2017-11-10 10:30:00,129.76,129.8,129.68,129.71,27973.0,119.3764,119.4132,119.3028,119.3304,27973.0
2017-11-10 10:40:00,129.71,129.81,129.69,129.74,23148.0,119.3304,119.4224,119.312,119.358,23148.0
2017-11-10 10:50:00,129.71,129.92,129.69,129.87,23139.0,119.3304,119.5236,119.312,119.4776,23139.0
2017-11-10 11:00:00,129.87,129.88,129.75,129.81,17552.0,119.4776,119.4868,119.3672,119.4224,17552.0
2017-11-10 11:10:00,129.78,129.78,129.68,129.69,13948.0,119.3948,119.3948,119.3028,119.312,13948.0
2017-11-10 11:20:00,129.7,129.71,129.54,129.61,24155.0,119.3212,119.3304,119.174,119.2384,24155.0
2017-11-10 11:30:00,129.61,129.82,129.61,129.74,11076.0,119.2384,119.4316,119.2384,119.358,11076.0
2017-11-10 11:40:00,129.72,129.78,129.69,129.75,9672.0,119.3396,119.3948,119.312,119.3672,9672.0
2017-11-10 11:50:00,129.75,129.83,129.73,129.76,26760.0,119.3672,119.4408,119.3488,119.3764,26760.0
2017-11-10 12:00:00,129.79,129.82,129.68,129.77,14561.0,119.404,119.4316,119.3028,119.3856,14561.0
2017-11-10 12:10:00,129.76,129.84,129.75,129.81,14886.0,119.3764,119.45,119.3672,119.4224,14886.0
2017-11-10 12:20:00,129.8,129.88,129.75,129.84,16616.0,119.4132,119.4868,119.3672,119.45,16616.0
2017-11-10 12:30:00,129.83,129.83,129.76,129.77,7135.0,119.4408,119.4408,119.3764,119.3856,7135.0
2017-11-10 12:40:00,129.78,129.83,129.77,129.82,24083.0,119.3948,119.4408,119.3856,119.4316,24083.0
2017-11-10 12:50:00,129.82,129.85,129.75,129.75,12402.0,119.4316,119.4592,119.3672,119.3672,12402.0
2017-11-10 13:00:00,129.75,129.78,129.74,129.75,9586.0,119.3672,119.3948,119.358,119.3672,9586.0
2017-11-10 13:10:00,129.74,129.85,129.73,129.8,12066.0,119.358,119.4592,119.3488,119.4132,12066.0
2017-11-10 13:20:00,129.79,129.85,129.79,129.81,7258.0,119.404,119.4592,119.404,119.4224,7258.0
2017-11-10 13:30:00,129.8,129.82,129.75,129.76,9365.0,119.4132,119.4316,119.3672,119.3764,9365.0
2017-11-10 13:40:00,129.76,129.82,129.73,129.78,14143.0,119.3764,119.4316,119.3488,119.3948,14143.0
2017-11-10 13:50:00,129.79,129.82,129.77,129.78,11178.0,119.404,119.4316,119.3856,119.3948,11178.0
2017-11-10 14:00:00,129.77,129.9,129.77,129.9,33817.0,119.3856,119.5052,119.3856,119.5052,33817.0
2017-11-10 14:10:00,129.88,129.98,129.88,129.94,12887.0,119.4868,119.5788,119.4868,119.542,12887.0
2017-11-10 14:20:00,129.94,130.08,129.94,130.03,132001.0,119.542,119.6708,119.542,119.6248,132001.0
2017-11-10 14:30:00,130.0,130.08,129.96,129.98,21206.0,119.5972,119.6708,119.5604,119.5788,21206.0
2017-11-10 14:40:00,130.02,130.23,130.02,130.19,15366.0,119.6156,119.8088,119.6156,119.772,15366.0
2017-11-10 14:50:00,130.22,130.41,130.16,130.34,20954.0,119.7996,119.9744,119.7444,119.91,20954.0
2017-11-10 15:00:00,130.36,130.38,130.24,130.33,34402.0,119.9284,119.9468,119.818,119.9008,34402.0
2017-11-10 15:10:00,130.32,130.48,130.3,130.33,22253.0,119.8916,120.0388,119.8732,119.9008,22253.0
2017-11-10 15:20:00,130.32,130.55,130.32,130.55,14543.0,119.8916,120.1032,119.8916,120.1032,14543.0
2017-11-10 15:30:00,130.55,130.63,130.5,130.52,60620.0,120.1032,120.1768,120.0572,120.0756,60620.0
2017-11-10 15:40:00,130.54,130.54,130.37,130.38,59368.0,120.094,120.094,119.9376,119.9468,59368.0
2017-11-10 15:50:00,130.38,130.43,130.26,130.32,129633.0,119.9468,119.9928,119.8364,119.8916,129633.0
2017-11-13 09:30:00,130.22,130.69,129.86,130.12,24375.0,119.7996,120.232,119.4684,119.7076,24375.0
2017-11-13 09:40:00,130.21,130.21,129.8,130.0,14642.0,119.7904,119.7904,119.4132,119.5972,14642.0
2017-11-13 09:50:00,130.02,130.22,129.93,130.08,28702.0,119.6156,119.7996,119.5328,119.6708,28702.0
2017-11-13 10:00:00,130.1,130.37,130.07,130.22,14090.0,119.6892,119.9376,119.6616,119.7996,14090.0
2017-11-13 10:10:00,130.22,130.34,130.21,130.33,13308.0,119.7996,119.91,119.7904,119.9008,13308.0
2017-11-13 10:20:00,130.32,130.32,130.18,130.23,11056.0,119.8916,119.8916,119.7628,119.8088,11056.0
2017-11-13 10:30:00,130.26,130.3,130.18,130.24,9089.0,119.8364,119.8732,119.7628,119.818,9089.0
2017-11-13 10:40:00,130.25,130.48,130.25,130.37,19447.0,119.8272,120.0388,119.8272,119.9376,19447.0
2017-11-13 10:50:00,130.38,130.72,130.36,130.6,26155.0,119.9468,120.2596,119.9284,120.1492,26155.0
2017-11-13 11:00:00,130.58,130.68,130.56,130.67,10747.0,120.1308,120.2228,120.1124,120.2136,10747.0
2017-11-13 11:10:00,130.67,130.77,130.66,130.75,9036.0,120.2136,120.3056,120.2044,120.2872,9036.0
2017-11-13 11:20:00,130.78,130.98,130.78,130.98,10199.0,120.3148,120.4988,120.3148,120.4988,10199.0
2017-11-13 11:30:00,130.97,131.3,130.95,131.14,28338.0,120.4896,120.7931,120.4712,120.6459,28338.0
2017-11-13 11:40:00,131.13,131.18,131.06,131.15,13894.0,120.6367,120.6827,120.5724,120.6551,13894.0
2017-11-13 11:50:00,131.12,131.22,131.12,131.2,6150.0,120.6275,120.7195,120.6275,120.7011,6150.0
2017-11-13 12:00:00,131.21,131.31,131.21,131.31,6511.0,120.7103,120.8023,120.7103,120.8023,6511.0
2017-11-13 12:10:00,131.32,131.66,131.31,131.47,20761.0,120.8115,121.1243,120.8023,120.9495,20761.0
2017-11-13 12:20:00,131.43,131.55,131.41,131.51,12703.0,120.9127,121.0231,120.8943,120.9863,12703.0
2017-11-13 12:30:00,131.54,131.55,131.38,131.43,5556.0,121.0139,121.0231,120.8667,120.9127,5556.0
2017-11-13 12:40:00,131.43,131.5,131.42,131.44,7975.0,120.9127,120.9771,120.9035,120.9219,7975.0
2017-11-13 12:50:00,131.41,131.47,131.25,131.29,24647.0,120.8943,120.9495,120.7471,120.7839,24647.0
2017-11-13 13:00:00,131.33,131.33,131.2,131.26,7260.0,120.8207,120.8207,120.7011,120.7563,7260.0
2017-11-13 13:10:00,131.26,131.46,131.23,131.46,10713.0,120.7563,120.9403,120.7287,120.9403,10713.0
2017-11-13 13:20:00,131.42,131.44,131.37,131.41,18602.0,120.9035,120.9219,120.8575,120.8943,18602.0
2017-11-13 13:30:00,131.4,131.44,131.38,131.43,14109.0,120.8851,120.9219,120.8667,120.9127,14109.0
2017-11-13 13:40:00,131.4,131.52,131.39,131.45,10866.0,120.8851,120.9955,120.8759,120.9311,10866.0
2017-11-13 13:50:00,131.48,131.72,131.45,131.72,13306.0,120.9587,121.1795,120.9311,121.1795,13306.0
2017-11-13 14:00:00,131.7,131.78,131.68,131.74,12596.0,121.1611,121.2347,121.1427,121.1979,12596.0
2017-11-13 14:10:00,131.73,131.8,131.62,131.67,28334.0,121.1887,121.2531,121.0875,121.1335,28334.0
2017-11-13 14:20:00,131.65,131.75,131.6,131.72,14835.0,121.1151,121.2071,121.0691,121.1795,14835.0
2017-11-13 14:30:00,131.7,131.71,131.52,131.56,24009.0,121.1611,121.1703,120.9955,121.0323,24009.0
2017-11-13 14:40:00,131.53,131.57,131.35,131.41,15289.0,121.0047,121.0415,120.8391,120.8943,15289.0
2017-11-13 14:50:00,131.35,131.52,131.28,131.49,18219.0,120.8391,120.9955,120.7747,120.9679,18219.0
2017-11-13 15:00:00,131.47,131.52,131.38,131.49,26764.0,120.9495,120.9955,120.8667,120.9679,26764.0
2017-11-13 15:10:00,131.49,131.56,131.41,131.44,20791.0,120.9679,121.0323,120.8943,120.9219,20791.0
2017-11-13 15:20:00,131.44,131.52,131.41,131.51,17590.0,120.9219,120.9955,120.8943,120.9863,17590.0
2017-11-13 15:30:00,131.5,131.56,131.49,131.5,23270.0,120.9771,121.0323,120.9679,120.9771,23270.0
2017-11-13 15:40:00,131.49,131.52,131.41,131.48,45809.0,120.9679,120.9955,120.8943,120.9587,45809.0
2017-11-13 15:50:00,131.48,131.62,131.48,131.62,96738.0,120.9587,121.0875,120.9587,121.0875,96738.0
2017-11-14 09:30:00,131.18,131.64,130.32,130.6,41408.0,120.6827,121.1059,119.8916,120.1492,41408.0
2017-11-14 09:40:00,130.54,130.69,130.24,130.34,50984.0,120.094,120.232,119.818,119.91,50984.0
2017-11-14 09:50:00,130.4,130.66,130.39,130.41,21301.0,119.9652,120.2044,119.956,119.9744,21301.0
2017-11-14 10:00:00,130.45,130.52,130.31,130.41,26443.0,120.0112,120.0756,119.8824,119.9744,26443.0
2017-11-14 10:10:00,130.38,130.75,130.38,130.71,20836.0,119.9468,120.2872,119.9468,120.2504,20836.0
2017-11-14 10:20:00,130.74,130.89,130.52,130.65,26803.0,120.278,120.416,120.0756,120.1952,26803.0
2017-11-14 10:30:00,130.61,130.9,130.57,130.9,22863.0,120.1584,120.4252,120.1216,120.4252,22863.0
2017-11-14 10:40:00,130.9,131.2,130.86,131.15,38338.0,120.4252,120.7011,120.3884,120.6551,38338.0
2017-11-14 10:50:00,131.17,131.27,131.06,131.24,26287.0,120.6735,120.7655,120.5724,120.7379,26287.0
2017-11-14 11:00:00,131.25,131.4,131.08,131.38,34813.0,120.7471,120.8851,120.5908,120.8667,34813.0
2017-11-14 11:10:00,131.38,131.46,130.99,131.03,50764.0,120.8667,120.9403,120.508,120.5448,50764.0
2017-11-14 11:20:00,131.0,131.54,131.0,131.4,46022.0,120.5172,121.0139,120.5172,120.8851,46022.0
2017-11-14 11:30:00,131.35,131.5,131.26,131.32,22611.0,120.8391,120.9771,120.7563,120.8115,22611.0
2017-11-14 11:40:00,131.32,131.71,131.29,131.58,46407.0,120.8115,121.1703,120.7839,121.0507,46407.0
2017-11-14 11:50:00,131.59,131.8,131.37,131.37,37673.0,121.0599,121.2531,120.8575,120.8575,37673.0
2017-11-14 12:00:00,131.37,131.57,131.26,131.4,33735.0,120.8575,121.0415,120.7563,120.8851,33735.0
2017-11-14 12:10:00,131.43,131.76,131.4,131.72,22656.0,120.9127,121.2163,120.8851,121.1795,22656.0
2017-11-14 12:20:00,131.75,131.78,131.48,131.75,42177.0,121.2071,121.2347,120.9587,121.2071,42177.0
2017-11-14 12:30:00,131.75,131.94,131.68,131.74,60275.0,121.2071,121.3819,121.1427,121.1979,60275.0
2017-11-14 12:40:00,131.71,131.97,131.71,131.77,67249.0,121.1703,121.4095,121.1703,121.2255,67249.0
2017-11-14 12:50:00,131.74,131.78,131.26,131.26,19926.0,121.1979,121.2347,120.7563,120.7563,19926.0
2017-11-14 13:00:00,131.33,131.35,131.24,131.25,6095.0,120.8207,120.8391,120.7379,120.7471,6095.0
2017-11-14 13:10:00,131.26,131.36,131.21,131.22,6400.0,120.7563,120.8483,120.7103,120.7195,6400.0
2017-11-14 13:20:00,131.18,131.39,131.17,131.29,16037.0,120.6827,120.8759,120.6735,120.7839,16037.0
2017-11-14 13:30:00,131.3,131.39,131.23,131.28,9129.0,120.7931,120.8759,120.7287,120.7747,9129.0
2017-11-14 13:40:00,131.28,131.4,131.25,131.3,8431.0,120.7747,120.8851,120.7471,120.7931,8431.0
2017-11-14 13:50:00,131.28,131.39,131.26,131.33,8800.0,120.7747,120.8759,120.7563,120.8207,8800.0
2017-11-14 14:00:00,131.32,131.36,131.26,131.31,10601.0,120.8115,120.8483,120.7563,120.8023,10601.0
2017-11-14 14:10:00,131.34,131.41,131.28,131.28,7595.0,120.8299,120.8943,120.7747,120.7747,7595.0
2017-11-14 14:20:00,131.31,131.31,131.2,131.23,18590.0,120.8023,120.8023,120.7011,120.7287,18590.0
2017-11-14 14:30:00,131.23,131.46,131.23,131.46,11718.0,120.7287,120.9403,120.7287,120.9403,11718.0
2017-11-14 14:40:00,131.42,131.43,131.26,131.3,12253.0,120.9035,120.9127,120.7563,120.7931,12253.0
2017-11-14 14:50:00,131.3,131.36,131.27,131.31,29926.0,120.7931,120.8483,120.7655,120.8023,29926.0
2017-11-14 15:00:00,131.31,131.34,131.25,131.25,14971.0,120.8023,120.8299,120.7471,120.7471,14971.0
2017-11-14 15:10:00,131.25,131.32,131.25,131.31,21545.0,120.7471,120.8115,120.7471,120.8023,21545.0
2017-11-14 15:20:00,131.31,131.31,131.25,131.25,21799.0,120.8023,120.8023,120.7471,120.7471,21799.0
2017-11-14 15:30:00,131.25,131.32,131.17,131.17,31112.0,120.7471,120.8115,120.6735,120.6735,31112.0
2017-11-14 15:40:00,131.17,131.18,131.09,131.14,30675.0,120.6735,120.6827,120.6,120.6459,30675.0
2017-11-14 15:50:00,131.17,131.44,131.15,131.37,72022.0,120.6735,120.9219,120.6551,120.8575,72022.0
2017-11-15 09:30:00,131.2,131.35,130.37,130.5,19220.0,120.7011,120.8391,119.9376,120.0572,19220.0
2017-11-15 09:40:00,130.43,130.9,130.12,130.59,47998.0,119.9928,120.4252,119.7076,120.14,47998.0
2017-11-15 09:50:00,130.58,131.08,130.53,131.04,23919.0,120.1308,120.5908,120.0848,120.554,23919.0
2017-11-15 10:00:00,130.99,130.99,130.7,130.9,11723.0,120.508,120.508,120.2412,120.4252,11723.0
2017-11-15 10:10:00,130.91,130.96,130.73,130.88,26173.0,120.4344,120.4804,120.2688,120.4068,26173.0
2017-11-15 10:20:00,130.85,130.86,130.74,130.83,8220.0,120.3792,120.3884,120.278,120.3608,8220.0
2017-11-15 10:30:00,130.8,130.83,130.67,130.75,22242.0,120.3332,120.3608,120.2136,120.2872,22242.0
2017-11-15 10:40:00,130.73,130.8,130.59,130.64,7699.0,120.2688,120.3332,120.14,120.186,7699.0
2017-11-15 10:50:00,130.62,130.7,130.55,130.69,32167.0,120.1676,120.2412,120.1032,120.232,32167.0
2017-11-15 11:00:00,130.7,131.03,130.58,130.87,69718.0,120.2412,120.5448,120.1308,120.3976,69718.0
2017-11-15 11:10:00,130.89,130.98,130.63,130.66,27915.0,120.416,120.4988,120.1768,120.2044,27915.0
2017-11-15 11:20:00,130.63,130.72,130.57,130.57,10585.0,120.1768,120.2596,120.1216,120.1216,10585.0
2017-11-15 11:30:00,130.59,130.62,130.52,130.58,5915.0,120.14,120.1676,120.0756,120.1308,5915.0
2017-11-15 11:40:00,130.59,130.68,130.54,130.65,8748.0,120.14,120.2228,120.094,120.1952,8748.0
2017-11-15 11:50:00,130.64,130.79,130.6,130.62,29054.0,120.186,120.324,120.1492,120.1676,29054.0
2017-11-15 12:00:00,130.58,130.64,130.5,130.61,22916.0,120.1308,120.186,120.0572,120.1584,22916.0
2017-11-15 12:10:00,130.61,130.65,130.55,130.61,6925.0,120.1584,120.1952,120.1032,120.1584,6925.0
2017-11-15 12:20:00,130.62,130.67,130.56,130.61,10622.0,120.1676,120.2136,120.1124,120.1584,10622.0
2017-11-15 12:30:00,130.6,130.63,130.51,130.56,27047.0,120.1492,120.1768,120.0664,120.1124,27047.0
2017-11-15 12:40:00,130.58,130.59,130.45,130.45,18862.0,120.1308,120.14,120.0112,120.0112,18862.0
2017-11-15 12:50:00,130.45,130.47,130.42,130.46,6163.0,120.0112,120.0296,119.9836,120.0204,6163.0
2017-11-15 13:00:00,130.46,130.49,130.4,130.49,7176.0,120.0204,120.048,119.9652,120.048,7176.0
2017-11-15 13:10:00,130.46,130.54,130.46,130.49,6282.0,120.0204,120.094,120.0204,120.048,6282.0
2017-11-15 13:20:00,130.49,130.52,130.43,130.47,8065.0,120.048,120.0756,119.9928,120.0296,8065.0
2017-11-15 13:30:00,130.46,130.54,130.43,130.5,6560.0,120.0204,120.094,119.9928,120.0572,6560.0
2017-11-15 13:40:00,130.53,130.53,130.48,130.51,5068.0,120.0848,120.0848,120.0388,120.0664,5068.0
2017-11-15 13:50:00,130.52,130.59,130.49,130.49,7783.0,120.0756,120.14,120.048,120.048,7783.0
2017-11-15 14:00:00,130.49,130.5,130.36,130.38,7667.0,120.048,120.0572,119.9284,119.9468,7667.0
2017-11-15 14:10:00,130.38,130.4,130.3,130.36,5912.0,119.9468,119.9652,119.8732,119.9284,5912.0
2017-11-15 14:20:00,130.36,130.38,130.3,130.38,10692.0,119.9284,119.9468,119.8732,119.9468,10692.0
2017-11-15 14:30:00,130.38,130.47,130.35,130.47,9803.0,119.9468,120.0296,119.9192,120.0296,9803.0
2017-11-15 14:40:00,130.48,130.57,130.48,130.51,9646.0,120.0388,120.1216,120.0388,120.0664,9646.0
2017-11-15 14:50:00,130.52,130.52,130.43,130.44,7681.0,120.0756,120.0756,119.9928,120.002,7681.0
2017-11-15 15:00:00,130.42,130.51,130.38,130.51,22624.0,119.9836,120.0664,119.9468,120.0664,22624.0
2017-11-15 15:10:00,130.52,130.54,130.49,130.51,15423.0,120.0756,120.094,120.048,120.0664,15423.0
2017-11-15 15:20:00,130.5,130.51,130.26,130.31,65920.0,120.0572,120.0664,119.8364,119.8824,65920.0
2017-11-15 15:30:00,130.32,130.44,130.31,130.4,36783.0,119.8916,120.002,119.8824,119.9652,36783.0
2017-11-15 15:40:00,130.39,130.39,130.23,130.29,61726.0,119.956,119.956,119.8088,119.864,61726.0
2017-11-15 15:50:00,130.29,130.3,130.12,130.23,92605.0,119.864,119.8732,119.7076,119.8088,92605.0
2017-11-16 09:30:00,130.95,131.05,130.36,130.56,29905.0,120.4712,120.5632,119.9284,120.1124,29905.0
2017-11-16 09:40:00,130.61,131.15,130.59,131.01,16409.0,120.1584,120.6551,120.14,120.5264,16409.0
2017-11-16 09:50:00,131.01,131.03,130.68,130.69,29437.0,120.5264,120.5448,120.2228,120.232,29437.0
2017-11-16 10:00:00,130.68,130.88,130.64,130.86,10600.0,120.2228,120.4068,120.186,120.3884,10600.0
2017-11-16 10:10:00,130.87,131.05,130.84,130.89,44656.0,120.3976,120.5632,120.37,120.416,44656.0
2017-11-16 10:20:00,130.92,131.16,130.91,131.16,64779.0,120.4436,120.6643,120.4344,120.6643,64779.0
2017-11-16 10:30:00,131.13,131.42,131.06,131.42,19992.0,120.6367,120.9035,120.5724,120.9035,19992.0
2017-11-16 10:40:00,131.39,131.4,131.03,131.11,13852.0,120.8759,120.8851,120.5448,120.6183,13852.0
2017-11-16 10:50:00,131.16,131.27,131.13,131.25,8764.0,120.6643,120.7655,120.6367,120.7471,8764.0
2017-11-16 11:00:00,131.28,131.41,131.26,131.36,10174.0,120.7747,120.8943,120.7563,120.8483,10174.0
2017-11-16 11:10:00,131.35,131.5,131.32,131.45,12779.0,120.8391,120.9771,120.8115,120.9311,12779.0
2017-11-16 11:20:00,131.48,131.77,131.43,131.72,12617.0,120.9587,121.2255,120.9127,121.1795,12617.0
2017-11-16 11:30:00,131.72,131.79,131.7,131.74,6887.0,121.1795,121.2439,121.1611,121.1979,6887.0
2017-11-16 11:40:00,131.76,131.84,131.59,131.63,32974.0,121.2163,121.2899,121.0599,121.0967,32974.0
2017-11-16 11:50:00,131.64,131.64,131.49,131.54,15082.0,121.1059,121.1059,120.9679,121.0139,15082.0
2017-11-16 12:00:00,131.51,131.7,131.51,131.68,34701.0,120.9863,121.1611,120.9863,121.1427,34701.0
2017-11-16 12:10:00,131.71,131.75,131.63,131.67,6822.0,121.1703,121.2071,121.0967,121.1335,6822.0
2017-11-16 12:20:00,131.69,131.8,131.69,131.78,14549.0,121.1519,121.2531,121.1519,121.2347,14549.0
2017-11-16 12:30:00,131.79,131.92,131.78,131.89,57264.0,121.2439,121.3635,121.2347,121.3359,57264.0
2017-11-16 12:40:00,131.87,131.92,131.81,131.87,22368.0,121.3175,121.3635,121.2623,121.3175,22368.0
2017-11-16 12:50:00,131.87,131.9,131.85,131.85,84195.0,121.3175,121.3451,121.2991,121.2991,84195.0
2017-11-16 13:00:00,131.84,132.04,131.84,132.04,13665.0,121.2899,121.4739,121.2899,121.4739,13665.0
2017-11-16 13:10:00,132.04,132.22,132.02,132.22,62257.0,121.4739,121.6395,121.4555,121.6395,62257.0
2017-11-16 13:20:00,132.25,132.39,132.12,132.15,13574.0,121.6671,121.7959,121.5475,121.5751,13574.0
2017-11-16 13:30:00,132.17,132.27,132.17,132.26,19285.0,121.5935,121.6855,121.5935,121.6763,19285.0
2017-11-16 13:40:00,132.26,132.26,132.01,132.06,24045.0,121.6763,121.6763,121.4463,121.4923,24045.0
2017-11-16 13:50:00,132.01,132.35,132.01,132.23,11748.0,121.4463,121.7591,121.4463,121.6487,11748.0
2017-11-16 14:00:00,132.27,132.42,132.27,132.42,11523.0,121.6855,121.8235,121.6855,121.8235,11523.0
2017-11-16 14:10:00,132.43,132.53,132.34,132.43,41483.0,121.8327,121.9247,121.7499,121.8327,41483.0
2017-11-16 14:20:00,132.41,132.44,132.33,132.4,18633.0,121.8143,121.8419,121.7407,121.8051,18633.0
2017-11-16 14:30:00,132.4,132.47,132.37,132.45,17295.0,121.8051,121.8695,121.7775,121.8511,17295.0
2017-11-16 14:40:00,132.44,132.46,132.22,132.25,13919.0,121.8419,121.8603,121.6395,121.6671,13919.0
2017-11-16 14:50:00,132.22,132.3,132.17,132.21,22982.0,121.6395,121.7131,121.5935,121.6303,22982.0
2017-11-16 15:00:00,132.21,132.23,131.99,132.07,28033.0,121.6303,121.6487,121.4279,121.5015,28033.0
2017-11-16 15:10:00,132.04,132.06,131.9,131.93,25641.0,121.4739,121.4923,121.3451,121.3727,25641.0
2017-11-16 15:20:00,131.91,131.93,131.82,131.83,20704.0,121.3543,121.3727,121.2715,121.2807,20704.0
2017-11-16 15:30:00,131.85,131.96,131.79,131.93,39440.0,121.2991,121.4003,121.2439,121.3727,39440.0
2017-11-16 15:40:00,131.91,132.07,131.89,132.0,99487.0,121.3543,121.5015,121.3359,121.4371,99487.0
2017-11-16 15:50:00,132.01,132.13,131.96,131.99,149663.0,121.4463,121.5567,121.4003,121.4279,149663.0
2017-11-17 09:30:00,131.58,131.95,130.83,131.16,76190.0,121.0507,121.3911,120.3608,120.6643,76190.0
2017-11-17 09:40:00,131.16,131.61,131.16,131.34,15314.0,120.6643,121.0783,120.6643,120.8299,15314.0
2017-11-17 09:50:00,131.23,131.59,131.19,131.48,20434.0,120.7287,121.0599,120.6919,120.9587,20434.0
2017-11-17 10:00:00,131.47,131.62,131.43,131.47,186660.0,120.9495,121.0875,120.9127,120.9495,186660.0
2017-11-17 10:10:00,131.46,131.69,131.44,131.67,131628.0,120.9403,121.1519,120.9219,121.1335,131628.0
2017-11-17 10:20:00,131.74,131.75,131.39,131.5,15789.0,121.1979,121.2071,120.8759,120.9771,15789.0
2017-11-17 10:30:00,131.47,131.5,131.4,131.43,18228.0,120.9495,120.9771,120.8851,120.9127,18228.0
2017-11-17 10:40:00,131.43,131.53,131.42,131.5,13772.0,120.9127,121.0047,120.9035,120.9771,13772.0
2017-11-17 10:50:00,131.49,131.79,131.47,131.79,10550.0,120.9679,121.2439,120.9495,121.2439,10550.0
2017-11-17 11:00:00,131.76,131.94,131.75,131.94,11763.0,121.2163,121.3819,121.2071,121.3819,11763.0
2017-11-17 11:10:00,131.86,131.88,131.56,131.59,26320.0,121.3083,121.3267,121.0323,121.0599,26320.0
2017-11-17 11:20:00,131.57,131.64,131.54,131.63,12718.0,121.0415,121.1059,121.0139,121.0967,12718.0
2017-11-17 11:30:00,131.65,131.75,131.63,131.71,8839.0,121.1151,121.2071,121.0967,121.1703,8839.0
2017-11-17 11:40:00,131.7,131.84,131.69,131.73,14277.0,121.1611,121.2899,121.1519,121.1887,14277.0
2017-11-17 11:50:00,131.73,131.74,131.65,131.65,6501.0,121.1887,121.1979,121.1151,121.1151,6501.0
2017-11-17 12:00:00,131.65,131.73,131.62,131.63,19998.0,121.1151,121.1887,121.0875,121.0967,19998.0
2017-11-17 12:10:00,131.6,131.67,131.53,131.67,10450.0,121.0691,121.1335,121.0047,121.1335,10450.0
2017-11-17 12:20:00,131.68,131.68,131.58,131.62,13172.0,121.1427,121.1427,121.0507,121.0875,13172.0
2017-11-17 12:30:00,131.61,131.62,131.52,131.56,14355.0,121.0783,121.0875,120.9955,121.0323,14355.0
2017-11-17 12:40:00,131.56,131.59,131.53,131.55,13304.0,121.0323,121.0599,121.0047,121.0231,13304.0
2017-11-17 12:50:00,131.56,131.58,131.53,131.56,11523.0,121.0323,121.0507,121.0047,121.0323,11523.0
2017-11-17 13:00:00,131.56,131.59,131.55,131.57,9564.0,121.0323,121.0599,121.0231,121.0415,9564.0
2017-11-17 13:10:00,131.57,131.67,131.57,131.59,9222.0,121.0415,121.1335,121.0415,121.0599,9222.0
2017-11-17 13:20:00,131.59,131.6,131.52,131.59,34693.0,121.0599,121.0691,120.9955,121.0599,34693.0
2017-11-17 13:30:00,131.57,131.64,131.56,131.64,11473.0,121.0415,121.1059,121.0323,121.1059,11473.0
2017-11-17 13:40:00,131.64,131.93,131.64,131.74,24032.0,121.1059,121.3727,121.1059,121.1979,24032.0
2017-11-17 13:50:00,131.75,131.77,131.66,131.68,21013.0,121.2071,121.2255,121.1243,121.1427,21013.0
2017-11-17 14:00:00,131.7,131.75,131.65,131.65,104567.0,121.1611,121.2071,121.1151,121.1151,104567.0
2017-11-17 14:10:00,131.68,131.86,131.67,131.75,104489.0,121.1427,121.3083,121.1335,121.2071,104489.0
2017-11-17 14:20:00,131.75,131.76,131.61,131.62,8992.0,121.2071,121.2163,121.0783,121.0875,8992.0
2017-11-17 14:30:00,131.67,131.68,131.57,131.57,3804.0,121.1335,121.1427,121.0415,121.0415,3804.0
2017-11-17 14:40:00,131.56,131.63,131.47,131.55,10194.0,121.0323,121.0967,120.9495,121.0231,10194.0
2017-11-17 14:50:00,131.57,131.57,131.5,131.56,5838.0,121.0415,121.0415,120.9771,121.0323,5838.0
2017-11-17 15:00:00,131.57,131.59,131.51,131.53,7316.0,121.0415,121.0599,120.9863,121.0047,7316.0
2017-11-17 15:10:00,131.54,131.54,131.49,131.52,18771.0,121.0139,121.0139,120.9679,120.9955,18771.0
2017-11-17 15:20:00,131.53,131.53,131.49,131.49,10075.0,121.0047,121.0047,120.9679,120.9679,10075.0
2017-11-17 15:30:00,131.5,131.54,131.48,131.51,26995.0,120.9771,121.0139,120.9587,120.9863,26995.0
2017-11-17 15:40:00,131.51,131.58,131.46,131.5,39601.0,120.9863,121.0507,120.9403,120.9771,39601.0
2017-11-17 15:50:00,131.51,131.57,131.44,131.45,54497.0,120.9863,121.0415,120.9219,120.9311,54497.0
2017-11-20 09:30:00,131.28,131.75,131.07,131.7,12200.0,120.7747,121.2071,120.5816,121.1611,12200.0
2017-11-20 09:40:00,131.53,131.94,131.5,131.84,17940.0,121.0047,121.3819,120.9771,121.2899,17940.0
2017-11-20 09:50:00,131.94,132.2,131.67,132.08,11590.0,121.3819,121.6211,121.1335,121.5107,11590.0
2017-11-20 10:00:00,132.18,132.23,131.85,132.0,17210.0,121.6027,121.6487,121.2991,121.4371,17210.0
2017-11-20 10:10:00,132.06,132.06,131.65,131.88,13737.0,121.4923,121.4923,121.1151,121.3267,13737.0
2017-11-20 10:20:00,131.9,132.03,131.85,131.93,22518.0,121.3451,121.4647,121.2991,121.3727,22518.0
2017-11-20 10:30:00,131.9,132.08,131.9,132.08,6863.0,121.3451,121.5107,121.3451,121.5107,6863.0
2017-11-20 10:40:00,132.11,132.2,132.03,132.2,39439.0,121.5383,121.6211,121.4647,121.6211,39439.0
2017-11-20 10:50:00,132.17,132.32,132.04,132.31,48571.0,121.5935,121.7315,121.4739,121.7223,48571.0
2017-11-20 11:00:00,132.27,132.27,132.09,132.19,11559.0,121.6855,121.6855,121.5199,121.6119,11559.0
2017-11-20 11:10:00,132.21,132.21,132.09,132.13,14045.0,121.6303,121.6303,121.5199,121.5567,14045.0
2017-11-20 11:20:00,132.16,132.19,132.11,132.18,34463.0,121.5843,121.6119,121.5383,121.6027,34463.0
2017-11-20 11:30:00,132.19,132.23,132.02,132.04,32877.0,121.6119,121.6487,121.4555,121.4739,32877.0
2017-11-20 11:40:00,132.07,132.27,132.07,132.21,13708.0,121.5015,121.6855,121.5015,121.6303,13708.0
2017-11-20 11:50:00,132.21,132.41,132.18,132.4,13200.0,121.6303,121.8143,121.6027,121.8051,13200.0
2017-11-20 12:00:00,132.4,132.6,132.21,132.49,74985.0,121.8051,121.9891,121.6303,121.8879,74985.0
2017-11-20 12:10:00,132.44,132.7,132.36,132.49,19230.0,121.8419,122.0811,121.7683,121.8879,19230.0
2017-11-20 12:20:00,132.52,132.53,132.47,132.5,15816.0,121.9155,121.9247,121.8695,121.8971,15816.0
2017-11-20 12:30:00,132.53,132.62,132.5,132.55,12418.0,121.9247,122.0075,121.8971,121.9431,12418.0
2017-11-20 12:40:00,132.57,132.63,132.49,132.58,8745.0,121.9615,122.0167,121.8879,121.9707,8745.0
2017-11-20 12:50:00,132.58,132.62,132.5,132.54,16403.0,121.9707,122.0075,121.8971,121.9339,16403.0
2017-11-20 13:00:00,132.53,132.54,132.44,132.45,9530.0,121.9247,121.9339,121.8419,121.8511,9530.0
2017-11-20 13:10:00,132.44,132.46,132.35,132.41,30857.0,121.8419,121.8603,121.7591,121.8143,30857.0
2017-11-20 13:20:00,132.41,132.42,132.31,132.42,6983.0,121.8143,121.8235,121.7223,121.8235,6983.0
2017-11-20 13:30:00,132.45,132.46,132.35,132.35,9301.0,121.8511,121.8603,121.7591,121.7591,9301.0
2017-11-20 13:40:00,132.32,132.4,132.32,132.34,9082.0,121.7315,121.8051,121.7315,121.7499,9082.0
2017-11-20 13:50:00,132.34,132.37,132.29,132.33,20211.0,121.7499,121.7775,121.7039,121.7407,20211.0
2017-11-20 14:00:00,132.33,132.36,132.33,132.35,12762.0,121.7407,121.7683,121.7407,121.7591,12762.0
2017-11-20 14:10:00,132.36,132.39,132.24,132.25,16845.0,121.7683,121.7959,121.6579,121.6671,16845.0
2017-11-20 14:20:00,132.25,132.3,132.19,132.3,13946.0,121.6671,121.7131,121.6119,121.7131,13946.0
2017-11-20 14:30:00,132.33,132.39,132.26,132.3,13406.0,121.7407,121.7959,121.6763,121.7131,13406.0
2017-11-20 14:40:00,132.3,132.38,132.24,132.28,32017.0,121.7131,121.7867,121.6579,121.6947,32017.0
2017-11-20 14:50:00,132.29,132.3,132.12,132.15,26103.0,121.7039,121.7131,121.5475,121.5751,26103.0
2017-11-20 15:00:00,132.15,132.16,132.1,132.1,13611.0,121.5751,121.5843,121.5291,121.5291,13611.0
2017-11-20 15:10:00,132.11,132.16,132.1,132.15,22133.0,121.5383,121.5843,121.5291,121.5751,22133.0
2017-11-20 15:20:00,132.14,132.23,132.14,132.21,26669.0,121.5659,121.6487,121.5659,121.6303,26669.0
2017-11-20 15:30:00,132.21,132.32,132.17,132.32,37228.0,121.6303,121.7315,121.5935,121.7315,37228.0
2017-11-20 15:40:00,132.33,132.33,132.21,132.27,49737.0,121.7407,121.7407,121.6303,121.6855,49737.0
2017-11-20 15:50:00,132.25,132.26,132.06,132.14,105547.0,121.6671,121.6763,121.4923,121.5659,105547.0
2017-11-21 09:30:00,132.62,132.83,132.15,132.83,28114.0,122.0075,122.2007,121.5751,122.2007,28114.0
2017-11-21 09:40:00,132.85,133.25,132.82,133.25,10347.0,122.2191,122.5871,122.1915,122.5871,10347.0
2017-11-21 09:50:00,133.16,133.18,132.97,132.97,14450.0,122.5043,122.5227,122.3295,122.3295,14450.0
2017-11-21 10:00:00,132.97,133.03,132.83,132.83,22303.0,122.3295,122.3847,122.2007,122.2007,22303.0
2017-11-21 10:10:00,132.81,132.98,132.76,132.98,40006.0,122.1823,122.3387,122.1363,122.3387,40006.0
2017-11-21 10:20:00,132.99,133.0,132.57,132.62,20661.0,122.3479,122.3571,121.9615,122.0075,20661.0
2017-11-21 10:30:00,132.67,132.76,132.59,132.66,16298.0,122.0535,122.1363,121.9799,122.0443,16298.0
2017-11-21 10:40:00,132.71,132.75,132.62,132.67,15045.0,122.0903,122.1271,122.0075,122.0535,15045.0
2017-11-21 10:50:00,132.66,132.73,132.59,132.6,11208.0,122.0443,122.1087,121.9799,121.9891,11208.0
2017-11-21 11:00:00,132.59,132.59,132.44,132.45,17805.0,121.9799,121.9799,121.8419,121.8511,17805.0
2017-11-21 11:10:00,132.43,132.67,132.43,132.65,11225.0,121.8327,122.0535,121.8327,122.0351,11225.0
2017-11-21 11:20:00,132.63,132.67,132.57,132.67,22860.0,122.0167,122.0535,121.9615,122.0535,22860.0
2017-11-21 11:30:00,132.66,132.72,132.55,132.72,64162.0,122.0443,122.0995,121.9431,122.0995,64162.0
2017-11-21 11:40:00,132.72,132.86,132.7,132.8,39456.0,122.0995,122.2283,122.0811,122.1731,39456.0
2017-11-21 11:50:00,132.8,132.98,132.8,132.98,17713.0,122.1731,122.3387,122.1731,122.3387,17713.0
2017-11-21 12:00:00,132.97,132.99,132.79,132.8,15885.0,122.3295,122.3479,122.1639,122.1731,15885.0
2017-11-21 12:10:00,132.78,132.83,132.64,132.71,23662.0,122.1547,122.2007,122.0259,122.0903,23662.0
2017-11-21 12:20:00,132.72,132.78,132.71,132.78,20296.0,122.0995,122.1547,122.0903,122.1547,20296.0
2017-11-21 12:30:00,132.78,132.82,132.74,132.78,42889.0,122.1547,122.1915,122.1179,122.1547,42889.0
2017-11-21 12:40:00,132.76,132.77,132.64,132.71,6964.0,122.1363,122.1455,122.0259,122.0903,6964.0
2017-11-21 12:50:00,132.71,132.83,132.67,132.79,16628.0,122.0903,122.2007,122.0535,122.1639,16628.0
2017-11-21 13:00:00,132.79,132.85,132.7,132.8,42169.0,122.1639,122.2191,122.0811,122.1731,42169.0
2017-11-21 13:10:00,132.78,132.82,132.63,132.66,4059.0,122.1547,122.1915,122.0167,122.0443,4059.0
2017-11-21 13:20:00,132.65,132.67,132.6,132.6,8633.0,122.0351,122.0535,121.9891,121.9891,8633.0
2017-11-21 13:30:00,132.6,132.66,132.56,132.59,5898.0,121.9891,122.0443,121.9523,121.9799,5898.0
2017-11-21 13:40:00,132.62,132.66,132.58,132.65,10314.0,122.0075,122.0443,121.9707,122.0351,10314.0
2017-11-21 13:50:00,132.67,132.76,132.62,132.62,12979.0,122.0535,122.1363,122.0075,122.0075,12979.0
2017-11-21 14:00:00,132.64,132.67,132.58,132.63,8760.0,122.0259,122.0535,121.9707,122.0167,8760.0
2017-11-21 14:10:00,132.64,132.75,132.61,132.71,13306.0,122.0259,122.1271,121.9983,122.0903,13306.0
2017-11-21 14:20:00,132.73,132.74,132.67,132.67,9689.0,122.1087,122.1179,122.0535,122.0535,9689.0
2017-11-21 14:30:00,132.67,132.72,132.66,132.67,14890.0,122.0535,122.0995,122.0443,122.0535,14890.0
2017-11-21 14:40:00,132.64,132.72,132.62,132.7,9937.0,122.0259,122.0995,122.0075,122.0811,9937.0
2017-11-21 14:50:00,132.67,132.73,132.66,132.7,8412.0,122.0535,122.1087,122.0443,122.0811,8412.0
2017-11-21 15:00:00,132.71,132.74,132.67,132.67,14000.0,122.0903,122.1179,122.0535,122.0535,14000.0
2017-11-21 15:10:00,132.67,132.7,132.56,132.58,19547.0,122.0535,122.0811,121.9523,121.9707,19547.0
2017-11-21 15:20:00,132.56,132.64,132.52,132.56,21209.0,121.9523,122.0259,121.9155,121.9523,21209.0
2017-11-21 15:30:00,132.56,132.58,132.47,132.49,14015.0,121.9523,121.9707,121.8695,121.8879,14015.0
2017-11-21 15:40:00,132.5,132.56,132.45,132.5,32747.0,121.8971,121.9523,121.8511,121.8971,32747.0
2017-11-21 15:50:00,132.51,132.55,132.39,132.46,70691.0,121.9063,121.9431,121.7959,121.8603,70691.0
2017-11-22 09:30:00,132.86,133.45,132.22,133.06,33614.0,122.2283,122.7711,121.6395,122.4123,33614.0
2017-11-22 09:40:00,133.1,133.31,132.66,133.15,104920.0,122.4491,122.6423,122.0443,122.4951,104920.0
2017-11-22 09:50:00,133.15,133.5,133.12,133.5,15176.0,122.4951,122.8171,122.4675,122.8171,15176.0
2017-11-22 10:00:00,133.5,133.6,133.02,133.15,28140.0,122.8171,122.9091,122.3755,122.4951,28140.0
2017-11-22 10:10:00,133.12,133.17,132.94,133.05,33516.0,122.4675,122.5135,122.3019,122.4031,33516.0
2017-11-22 10:20:00,133.06,133.25,133.06,133.08,16699.0,122.4123,122.5871,122.4123,122.4307,16699.0
2017-11-22 10:30:00,133.04,133.33,133.02,133.33,148539.0,122.3939,122.6607,122.3755,122.6607,148539.0
2017-11-22 10:40:00,133.33,133.57,133.17,133.44,29683.0,122.6607,122.8815,122.5135,122.7619,29683.0
2017-11-22 10:50:00,133.44,133.5,133.33,133.45,16846.0,122.7619,122.8171,122.6607,122.7711,16846.0
2017-11-22 11:00:00,133.43,133.61,133.41,133.55,29722.0,122.7527,122.9183,122.7343,122.8631,29722.0
2017-11-22 11:10:00,133.57,133.59,133.18,133.18,21413.0,122.8815,122.8999,122.5227,122.5227,21413.0
2017-11-22 11:20:00,133.19,133.2,132.98,132.99,26335.0,122.5319,122.5411,122.3387,122.3479,26335.0
2017-11-22 11:30:00,132.99,133.0,132.85,132.89,17435.0,122.3479,122.3571,122.2191,122.2559,17435.0
2017-11-22 11:40:00,132.88,132.88,132.62,132.64,34093.0,122.2467,122.2467,122.0075,122.0259,34093.0
2017-11-22 11:50:00,132.64,132.73,132.48,132.59,31592.0,122.0259,122.1087,121.8787,121.9799,31592.0
2017-11-22 12:00:00,132.63,132.8,132.63,132.72,16698.0,122.0167,122.1731,122.0167,122.0995,16698.0
2017-11-22 12:10:00,132.73,132.77,132.68,132.7,17500.0,122.1087,122.1455,122.0627,122.0811,17500.0
2017-11-22 12:20:00,132.7,132.78,132.7,132.74,8856.0,122.0811,122.1547,122.0811,122.1179,8856.0
2017-11-22 12:30:00,132.74,132.92,132.74,132.82,14220.0,122.1179,122.2835,122.1179,122.1915,14220.0
2017-11-22 12:40:00,132.83,132.92,132.83,132.84,11572.0,122.2007,122.2835,122.2007,122.2099,11572.0
2017-11-22 12:50:00,132.86,132.87,132.83,132.85,9459.0,122.2283,122.2375,122.2007,122.2191,9459.0
2017-11-22 13:00:00,132.86,132.86,132.74,132.79,12506.0,122.2283,122.2283,122.1179,122.1639,12506.0
2017-11-22 13:10:00,132.76,132.79,132.73,132.75,10801.0,122.1363,122.1639,122.1087,122.1271,10801.0
2017-11-22 13:20:00,132.76,132.81,132.75,132.81,10173.0,122.1363,122.1823,122.1271,122.1823,10173.0
2017-11-22 13:30:00,132.81,132.81,132.75,132.77,12089.0,122.1823,122.1823,122.1271,122.1455,12089.0
2017-11-22 13:40:00,132.77,132.82,132.76,132.81,10845.0,122.1455,122.1915,122.1363,122.1823,10845.0
2017-11-22 13:50:00,132.81,132.83,132.79,132.8,11959.0,122.1823,122.2007,122.1639,122.1731,11959.0
2017-11-22 14:00:00,132.78,132.86,132.78,132.86,13012.0,122.1547,122.2283,122.1547,122.2283,13012.0
2017-11-22 14:10:00,132.86,132.89,132.7,132.72,20157.0,122.2283,122.2559,122.0811,122.0995,20157.0
2017-11-22 14:20:00,132.72,132.8,132.72,132.74,24587.0,122.0995,122.1731,122.0995,122.1179,24587.0
2017-11-22 14:30:00,132.74,132.84,132.73,132.82,18190.0,122.1179,122.2099,122.1087,122.1915,18190.0
2017-11-22 14:40:00,132.82,132.88,132.8,132.85,14833.0,122.1915,122.2467,122.1731,122.2191,14833.0
2017-11-22 14:50:00,132.85,132.88,132.81,132.81,16726.0,122.2191,122.2467,122.1823,122.1823,16726.0
2017-11-22 15:00:00,132.82,132.82,132.7,132.71,67582.0,122.1915,122.1915,122.0811,122.0903,67582.0
2017-11-22 15:10:00,132.72,132.8,132.68,132.8,20196.0,122.0995,122.1731,122.0627,122.1731,20196.0
2017-11-22 15:20:00,132.79,132.86,132.76,132.77,24565.0,122.1639,122.2283,122.1363,122.1455,24565.0
2017-11-22 15:30:00,132.78,132.88,132.74,132.86,26335.0,122.1547,122.2467,122.1179,122.2283,26335.0
2017-11-22 15:40:00,132.86,133.12,132.86,133.09,64095.0,122.2283,122.4675,122.2283,122.4399,64095.0
2017-11-22 15:50:00,133.1,133.11,132.98,132.98,97255.0,122.4491,122.4583,122.3387,122.3387,97255.0
2017-11-24 09:30:00,133.29,133.55,132.95,133.23,17897.0,122.6239,122.8631,122.3111,122.5687,17897.0
2017-11-24 09:40:00,133.28,133.34,132.95,132.97,9845.0,122.6147,122.6699,122.3111,122.3295,9845.0
2017-11-24 09:50:00,132.96,133.17,132.92,133.17,8318.0,122.3203,122.5135,122.2835,122.5135,8318.0
2017-11-24 10:00:00,133.17,133.17,132.92,132.92,9065.0,122.5135,122.5135,122.2835,122.2835,9065.0
2017-11-24 10:10:00,132.96,132.98,132.73,132.77,7755.0,122.3203,122.3387,122.1087,122.1455,7755.0
2017-11-24 10:20:00,132.75,132.76,132.68,132.71,4400.0,122.1271,122.1363,122.0627,122.0903,4400.0
2017-11-24 10:30:00,132.71,132.8,132.67,132.8,6179.0,122.0903,122.1731,122.0535,122.1731,6179.0
2017-11-24 10:40:00,132.83,132.89,132.82,132.82,4900.0,122.2007,122.2559,122.1915,122.1915,4900.0
2017-11-24 10:50:00,132.83,132.85,132.66,132.75,6101.0,122.2007,122.2191,122.0443,122.1271,6101.0
2017-11-24 11:00:00,132.78,133.15,132.78,133.09,8392.0,122.1547,122.4951,122.1547,122.4399,8392.0
2017-11-24 11:10:00,133.1,133.13,133.01,133.01,11793.0,122.4491,122.4767,122.3663,122.3663,11793.0
2017-11-24 11:20:00,133.02,133.02,132.83,132.89,5117.0,122.3755,122.3755,122.2007,122.2559,5117.0
2017-11-24 11:30:00,132.91,132.95,132.82,132.89,3406.0,122.2743,122.3111,122.1915,122.2559,3406.0
2017-11-24 11:40:00,132.89,132.94,132.8,132.82,7243.0,122.2559,122.3019,122.1731,122.1915,7243.0
2017-11-24 11:50:00,132.8,132.88,132.8,132.85,3081.0,122.1731,122.2467,122.1731,122.2191,3081.0
2017-11-24 12:00:00,132.86,132.98,132.85,132.98,6261.0,122.2283,122.3387,122.2191,122.3387,6261.0
2017-11-24 12:10:00,132.98,132.98,132.9,132.9,3596.0,122.3387,122.3387,122.2651,122.2651,3596.0
2017-11-24 12:20:00,132.9,132.94,132.88,132.89,4610.0,122.2651,122.3019,122.2467,122.2559,4610.0
2017-11-24 12:30:00,132.9,132.98,132.89,132.97,9061.0,122.2651,122.3387,122.2559,122.3295,9061.0
2017-11-24 12:40:00,132.96,133.02,132.88,132.96,12453.0,122.3203,122.3755,122.2467,122.3203,12453.0
2017-11-24 12:50:00,132.95,132.95,132.85,132.9,15120.0,122.3111,122.3111,122.2191,122.2651,15120.0
2017-11-27 09:30:00,132.97,133.59,132.97,133.11,15582.0,122.3295,122.8999,122.3295,122.4583,15582.0
2017-11-27 09:40:00,133.14,133.23,133.02,133.08,4246.0,122.4859,122.5687,122.3755,122.4307,4246.0
2017-11-27 09:50:00,133.04,133.17,133.01,133.15,3926.0,122.3939,122.5135,122.3663,122.4951,3926.0
2017-11-27 10:00:00,133.09,133.22,133.07,133.14,5440.0,122.4399,122.5595,122.4215,122.4859,5440.0
2017-11-27 10:10:00,133.14,133.18,133.09,133.14,7518.0,122.4859,122.5227,122.4399,122.4859,7518.0
2017-11-27 10:20:00,133.12,133.2,133.12,133.15,6772.0,122.4675,122.5411,122.4675,122.4951,6772.0
2017-11-27 10:30:00,133.14,133.28,133.13,133.16,13870.0,122.4859,122.6147,122.4767,122.5043,13870.0
2017-11-27 10:40:00,133.2,133.21,133.08,133.12,5681.0,122.5411,122.5503,122.4307,122.4675,5681.0
2017-11-27 10:50:00,133.08,133.18,133.02,133.18,10939.0,122.4307,122.5227,122.3755,122.5227,10939.0
2017-11-27 11:00:00,133.18,133.18,133.09,133.1,8327.0,122.5227,122.5227,122.4399,122.4491,8327.0
2017-11-27 11:10:00,133.11,133.11,132.98,132.98,5363.0,122.4583,122.4583,122.3387,122.3387,5363.0
2017-11-27 11:20:00,132.94,133.04,132.81,133.04,10616.0,122.3019,122.3939,122.1823,122.3939,10616.0
2017-11-27 11:30:00,133.04,133.06,132.91,132.91,5335.0,122.3939,122.4123,122.2743,122.2743,5335.0
2017-11-27 11:40:00,132.91,132.96,132.87,132.87,6775.0,122.2743,122.3203,122.2375,122.2375,6775.0
2017-11-27 11:50:00,132.87,132.88,132.78,132.78,6448.0,122.2375,122.2467,122.1547,122.1547,6448.0
2017-11-27 12:00:00,132.78,132.85,132.77,132.85,57997.0,122.1547,122.2191,122.1455,122.2191,57997.0
2017-11-27 12:10:00,132.85,132.99,132.85,132.92,9646.0,122.2191,122.3479,122.2191,122.2835,9646.0
2017-11-27 12:20:00,132.95,133.03,132.86,133.03,9810.0,122.3111,122.3847,122.2283,122.3847,9810.0
2017-11-27 12:30:00,133.05,133.07,133.0,133.01,15883.0,122.4031,122.4215,122.3571,122.3663,15883.0
2017-11-27 12:40:00,133.0,133.03,132.95,133.02,4656.0,122.3571,122.3847,122.3111,122.3755,4656.0
2017-11-27 12:50:00,133.03,133.03,133.01,133.02,3796.0,122.3847,122.3847,122.3663,122.3755,3796.0
2017-11-27 13:00:00,133.03,133.06,132.87,132.87,7810.0,122.3847,122.4123,122.2375,122.2375,7810.0
2017-11-27 13:10:00,132.9,132.9,132.78,132.78,7044.0,122.2651,122.2651,122.1547,122.1547,7044.0
2017-11-27 13:20:00,132.78,132.8,132.68,132.68,5758.0,122.1547,122.1731,122.0627,122.0627,5758.0
2017-11-27 13:30:00,132.7,132.7,132.63,132.66,9916.0,122.0811,122.0811,122.0167,122.0443,9916.0
2017-11-27 13:40:00,132.66,132.74,132.62,132.67,20102.0,122.0443,122.1179,122.0075,122.0535,20102.0
2017-11-27 13:50:00,132.67,132.77,132.59,132.71,22193.0,122.0535,122.1455,121.9799,122.0903,22193.0
2017-11-27 14:00:00,132.71,132.73,132.66,132.68,7290.0,122.0903,122.1087,122.0443,122.0627,7290.0
2017-11-27 14:10:00,132.66,132.77,132.66,132.74,8526.0,122.0443,122.1455,122.0443,122.1179,8526.0
2017-11-27 14:20:00,132.7,132.71,132.64,132.65,9257.0,122.0811,122.0903,122.0259,122.0351,9257.0
2017-11-27 14:30:00,132.67,132.74,132.67,132.67,5083.0,122.0535,122.1179,122.0535,122.0535,5083.0
2017-11-27 14:40:00,132.7,132.73,132.67,132.69,19219.0,122.0811,122.1087,122.0535,122.0719,19219.0
2017-11-27 14:50:00,132.7,132.73,132.69,132.7,9943.0,122.0811,122.1087,122.0719,122.0811,9943.0
2017-11-27 15:00:00,132.69,132.74,132.65,132.74,19306.0,122.0719,122.1179,122.0351,122.1179,19306.0
2017-11-27 15:10:00,132.74,132.75,132.7,132.73,16912.0,122.1179,122.1271,122.0811,122.1087,16912.0
2017-11-27 15:20:00,132.74,132.75,132.69,132.72,15436.0,122.1179,122.1271,122.0719,122.0995,15436.0
2017-11-27 15:30:00,132.72,132.81,132.72,132.81,13612.0,122.0995,122.1823,122.0995,122.1823,13612.0
2017-11-27 15:40:00,132.8,132.94,132.79,132.85,26488.0,122.1731,122.3019,122.1639,122.2191,26488.0
2017-11-27 15:50:00,132.86,133.05,132.85,132.86,86673.0,122.2283,122.4031,122.2191,122.2283,86673.0
2017-11-28 09:30:00,133.47,134.12,133.47,133.91,101892.0,122.7895,123.3875,122.7895,123.1943,101892.0
2017-11-28 09:40:00,133.94,134.09,133.72,133.73,23676.0,123.2219,123.3599,123.0195,123.0287,23676.0
2017-11-28 09:50:00,133.71,133.93,133.64,133.75,244438.0,123.0103,123.2127,122.9459,123.0471,244438.0
2017-11-28 10:00:00,133.75,133.87,133.54,133.87,26945.0,123.0471,123.1575,122.8539,123.1575,26945.0
2017-11-28 10:10:00,133.87,134.05,133.83,133.96,24144.0,123.1575,123.3231,123.1207,123.2403,24144.0
2017-11-28 10:20:00,133.95,134.05,133.86,133.89,63274.0,123.2311,123.3231,123.1483,123.1759,63274.0
2017-11-28 10:30:00,133.9,133.97,133.72,133.87,19657.0,123.1851,123.2495,123.0195,123.1575,19657.0
2017-11-28 10:40:00,133.85,133.94,133.63,133.67,9639.0,123.1391,123.2219,122.9367,122.9735,9639.0
2017-11-28 10:50:00,133.68,133.8,133.65,133.72,14486.0,122.9827,123.0931,122.9551,123.0195,14486.0
2017-11-28 11:00:00,133.72,133.75,133.61,133.75,19126.0,123.0195,123.0471,122.9183,123.0471,19126.0
2017-11-28 11:10:00,133.77,133.79,133.64,133.65,11353.0,123.0655,123.0839,122.9459,122.9551,11353.0
2017-11-28 11:20:00,133.65,133.71,133.61,133.7,13122.0,122.9551,123.0103,122.9183,123.0011,13122.0
2017-11-28 11:30:00,133.68,133.83,133.59,133.83,7425.0,122.9827,123.1207,122.8999,123.1207,7425.0
2017-11-28 11:40:00,133.84,133.85,133.74,133.77,10285.0,123.1299,123.1391,123.0379,123.0655,10285.0
2017-11-28 11:50:00,133.78,133.9,133.74,133.89,87790.0,123.0747,123.1851,123.0379,123.1759,87790.0
2017-11-28 12:00:00,133.87,134.14,133.87,134.11,25892.0,123.1575,123.4059,123.1575,123.3783,25892.0
2017-11-28 12:10:00,134.13,134.17,133.94,134.13,29905.0,123.3967,123.4335,123.2219,123.3967,29905.0
2017-11-28 12:20:00,134.09,134.12,133.95,134.02,8950.0,123.3599,123.3875,123.2311,123.2955,8950.0
2017-11-28 12:30:00,133.99,134.13,133.99,134.03,5914.0,123.2679,123.3967,123.2679,123.3047,5914.0
2017-11-28 12:40:00,134.03,134.07,133.98,134.06,14967.0,123.3047,123.3415,123.2587,123.3323,14967.0
2017-11-28 12:50:00,134.08,134.13,133.98,134.05,8792.0,123.3507,123.3967,123.2587,123.3231,8792.0
2017-11-28 13:00:00,134.08,134.14,133.98,134.08,16199.0,123.3507,123.4059,123.2587,123.3507,16199.0
2017-11-28 13:10:00,134.1,134.15,134.02,134.05,7023.0,123.3691,123.4151,123.2955,123.3231,7023.0
2017-11-28 13:20:00,134.07,134.16,133.98,134.05,15206.0,123.3415,123.4243,123.2587,123.3231,15206.0
2017-11-28 13:30:00,134.06,134.16,134.05,134.07,5776.0,123.3323,123.4243,123.3231,123.3415,5776.0
2017-11-28 13:40:00,134.08,134.15,134.05,134.1,7569.0,123.3507,123.4151,123.3231,123.3691,7569.0
2017-11-28 13:50:00,134.09,134.13,134.02,134.11,16557.0,123.3599,123.3967,123.2955,123.3783,16557.0
2017-11-28 14:00:00,134.1,134.2,134.06,134.17,19542.0,123.3691,123.4611,123.3323,123.4335,19542.0
2017-11-28 14:10:00,134.15,134.19,133.98,134.07,9740.0,123.4151,123.4519,123.2587,123.3415,9740.0
2017-11-28 14:20:00,134.05,134.17,134.04,134.12,15990.0,123.3231,123.4335,123.3139,123.3875,15990.0
2017-11-28 14:30:00,134.11,134.16,134.04,134.07,34045.0,123.3783,123.4243,123.3139,123.3415,34045.0
2017-11-28 14:40:00,134.07,134.15,134.02,134.06,25320.0,123.3415,123.4151,123.2955,123.3323,25320.0
2017-11-28 14:50:00,134.06,134.09,134.0,134.0,33273.0,123.3323,123.3599,123.2771,123.2771,33273.0
2017-11-28 15:00:00,134.0,134.05,133.94,133.99,38971.0,123.2771,123.3231,123.2219,123.2679,38971.0
2017-11-28 15:10:00,133.99,134.11,133.95,134.1,24691.0,123.2679,123.3783,123.2311,123.3691,24691.0
2017-11-28 15:20:00,134.09,134.16,133.93,133.99,31664.0,123.3599,123.4243,123.2127,123.2679,31664.0
2017-11-28 15:30:00,133.99,134.06,133.98,134.06,46587.0,123.2679,123.3323,123.2587,123.3323,46587.0
2017-11-28 15:40:00,134.03,134.1,134.01,134.05,71702.0,123.3047,123.3691,123.2863,123.3231,71702.0
2017-11-28 15:50:00,134.04,134.24,134.01,134.24,164473.0,123.3139,123.4979,123.2863,123.4979,164473.0
2017-11-29 09:30:00,134.27,134.54,133.65,133.92,17501.0,123.5255,123.7739,122.9551,123.2035,17501.0
2017-11-29 09:40:00,133.89,134.05,133.64,133.99,12109.0,123.1759,123.3231,122.9459,123.2679,12109.0
2017-11-29 09:50:00,134.05,134.55,134.04,134.13,9450.0,123.3231,123.7831,123.3139,123.3967,9450.0
2017-11-29 10:00:00,134.2,134.47,134.18,134.33,8090.0,123.4611,123.7095,123.4427,123.5807,8090.0
2017-11-29 10:10:00,134.25,134.32,133.95,134.05,10566.0,123.5071,123.5715,123.2311,123.3231,10566.0
2017-11-29 10:20:00,134.08,134.33,134.05,134.19,6775.0,123.3507,123.5807,123.3231,123.4519,6775.0
2017-11-29 10:30:00,134.23,134.39,134.19,134.28,7906.0,123.4887,123.6359,123.4519,123.5347,7906.0
2017-11-29 10:40:00,134.24,134.36,134.18,134.34,7171.0,123.4979,123.6083,123.4427,123.5899,7171.0
2017-11-29 10:50:00,134.29,134.3,134.21,134.27,8035.0,123.5439,123.5531,123.4703,123.5255,8035.0
2017-11-29 11:00:00,134.25,134.37,134.21,134.37,10037.0,123.5071,123.6175,123.4703,123.6175,10037.0
2017-11-29 11:10:00,134.33,134.43,134.33,134.38,6505.0,123.5807,123.6727,123.5807,123.6267,6505.0
2017-11-29 11:20:00,134.38,134.4,134.28,134.36,11841.0,123.6267,123.6451,123.5347,123.6083,11841.0
2017-11-29 11:30:00,134.38,134.66,134.36,134.66,20835.0,123.6267,123.8843,123.6083,123.8843,20835.0
2017-11-29 11:40:00,134.64,134.65,134.4,134.47,14854.0,123.8659,123.8751,123.6451,123.7095,14854.0
2017-11-29 11:50:00,134.5,134.54,134.4,134.53,13158.0,123.7371,123.7739,123.6451,123.7647,13158.0
2017-11-29 12:00:00,134.55,134.69,134.53,134.67,12440.0,123.7831,123.9119,123.7647,123.8935,12440.0
2017-11-29 12:10:00,134.69,134.97,134.69,134.82,21362.0,123.9119,124.1695,123.9119,124.0315,21362.0
2017-11-29 12:20:00,134.82,134.86,134.76,134.81,12489.0,124.0315,124.0683,123.9763,124.0223,12489.0
2017-11-29 12:30:00,134.82,134.84,134.77,134.8,12579.0,124.0315,124.0499,123.9855,124.0131,12579.0
2017-11-29 12:40:00,134.79,134.91,134.79,134.89,5392.0,124.0039,124.1143,124.0039,124.0959,5392.0
2017-11-29 12:50:00,134.89,134.91,134.77,134.78,7260.0,124.0959,124.1143,123.9855,123.9947,7260.0
2017-11-29 13:00:00,134.78,134.85,134.71,134.74,19032.0,123.9947,124.0591,123.9303,123.9579,19032.0
2017-11-29 13:10:00,134.75,134.75,134.65,134.68,92506.0,123.9671,123.9671,123.8751,123.9027,92506.0
2017-11-29 13:20:00,134.71,134.73,134.66,134.7,2225.0,123.9303,123.9487,123.8843,123.9211,2225.0
2017-11-29 13:30:00,134.68,134.81,134.68,134.77,4975.0,123.9027,124.0223,123.9027,123.9855,4975.0
2017-11-29 13:40:00,134.79,134.86,134.76,134.86,3664.0,124.0039,124.0683,123.9763,124.0683,3664.0
2017-11-29 13:50:00,134.86,134.86,134.75,134.8,10159.0,124.0683,124.0683,123.9671,124.0131,10159.0
2017-11-29 14:00:00,134.82,134.87,134.72,134.72,6717.0,124.0315,124.0775,123.9395,123.9395,6717.0
2017-11-29 14:10:00,134.74,134.8,134.7,134.78,5527.0,123.9579,124.0131,123.9211,123.9947,5527.0
2017-11-29 14:20:00,134.78,134.84,134.73,134.84,10306.0,123.9947,124.0499,123.9487,124.0499,10306.0
2017-11-29 14:30:00,134.85,134.85,134.64,134.68,7821.0,124.0591,124.0591,123.8659,123.9027,7821.0
2017-11-29 14:40:00,134.65,134.67,134.61,134.67,4979.0,123.8751,123.8935,123.8383,123.8935,4979.0
2017-11-29 14:50:00,134.64,134.65,134.5,134.55,10201.0,123.8659,123.8751,123.7371,123.7831,10201.0
2017-11-29 15:00:00,134.56,134.72,134.55,134.67,31933.0,123.7923,123.9395,123.7831,123.8935,31933.0
2017-11-29 15:10:00,134.67,134.75,134.63,134.71,20976.0,123.8935,123.9671,123.8567,123.9303,20976.0
2017-11-29 15:20:00,134.71,134.87,134.7,134.85,21398.0,123.9303,124.0775,123.9211,124.0591,21398.0
2017-11-29 15:30:00,134.85,134.87,134.72,134.75,23838.0,124.0591,124.0775,123.9395,123.9671,23838.0
2017-11-29 15:40:00,134.75,134.88,134.72,134.88,45595.0,123.9671,124.0867,123.9395,124.0867,45595.0
2017-11-29 15:50:00,134.88,135.07,134.86,135.02,151102.0,124.0867,124.2615,124.0683,124.2155,151102.0
2017-11-30 09:30:00,135.23,135.74,135.23,135.38,21025.0,124.4087,124.8778,124.4087,124.5467,21025.0
2017-11-30 09:40:00,135.46,135.62,135.33,135.4,11294.0,124.6203,124.7675,124.5007,124.5651,11294.0
2017-11-30 09:50:00,135.33,135.64,135.15,135.57,12526.0,124.5007,124.7859,124.3351,124.7215,12526.0
2017-11-30 10:00:00,135.59,135.82,135.54,135.7,14365.0,124.7399,124.9514,124.6939,124.841,14365.0
2017-11-30 10:10:00,135.73,135.97,135.7,135.96,12668.0,124.8686,125.0894,124.841,125.0802,12668.0
2017-11-30 10:20:00,135.97,136.28,135.95,136.11,22294.0,125.0894,125.3746,125.071,125.2182,22294.0
2017-11-30 10:30:00,136.1,136.22,135.97,135.97,38544.0,125.209,125.3194,125.0894,125.0894,38544.0
2017-11-30 10:40:00,135.95,135.96,135.61,135.61,43775.0,125.071,125.0802,124.7583,124.7583,43775.0
2017-11-30 10:50:00,135.6,136.03,135.6,136.01,31819.0,124.7491,125.1446,124.7491,125.1262,31819.0
2017-11-30 11:00:00,135.97,136.03,135.64,135.7,16195.0,125.0894,125.1446,124.7859,124.841,16195.0
2017-11-30 11:10:00,135.63,135.88,135.59,135.74,11015.0,124.7767,125.0066,124.7399,124.8778,11015.0
2017-11-30 11:20:00,135.73,135.75,135.61,135.71,17495.0,124.8686,124.887,124.7583,124.8502,17495.0
2017-11-30 11:30:00,135.68,135.71,135.55,135.66,10845.0,124.8227,124.8502,124.7031,124.8043,10845.0
2017-11-30 11:40:00,135.65,135.81,135.62,135.69,15100.0,124.7951,124.9422,124.7675,124.8319,15100.0
2017-11-30 11:50:00,135.73,135.79,135.7,135.75,7198.0,124.8686,124.9238,124.841,124.887,7198.0
2017-11-30 12:00:00,135.74,135.9,135.72,135.83,10453.0,124.8778,125.025,124.8594,124.9606,10453.0
2017-11-30 12:10:00,135.86,136.1,135.79,136.1,17258.0,124.9882,125.209,124.9238,125.209,17258.0
2017-11-30 12:20:00,136.12,136.31,136.11,136.27,10500.0,125.2274,125.4022,125.2182,125.3654,10500.0
2017-11-30 12:30:00,136.25,136.55,136.25,136.55,10260.0,125.347,125.623,125.347,125.623,10260.0
2017-11-30 12:40:00,136.57,136.78,136.46,136.74,10503.0,125.6414,125.8346,125.5402,125.7978,10503.0
2017-11-30 12:50:00,136.74,136.74,136.42,136.49,9194.0,125.7978,125.7978,125.5034,125.5678,9194.0
2017-11-30 13:00:00,136.48,136.57,136.35,136.36,5828.0,125.5586,125.6414,125.439,125.4482,5828.0
2017-11-30 13:10:00,136.31,136.35,136.22,136.31,7419.0,125.4022,125.439,125.3194,125.4022,7419.0
2017-11-30 13:20:00,136.3,136.31,136.2,136.22,6275.0,125.393,125.4022,125.301,125.3194,6275.0
2017-11-30 13:30:00,136.22,136.31,136.1,136.13,12739.0,125.3194,125.4022,125.209,125.2366,12739.0
2017-11-30 13:40:00,136.13,136.15,136.02,136.06,6218.0,125.2366,125.255,125.1354,125.1722,6218.0
2017-11-30 13:50:00,136.1,136.1,135.91,135.92,7811.0,125.209,125.209,125.0342,125.0434,7811.0
2017-11-30 14:00:00,135.97,136.02,135.91,135.92,17411.0,125.0894,125.1354,125.0342,125.0434,17411.0
2017-11-30 14:10:00,135.93,136.12,135.92,135.94,20323.0,125.0526,125.2274,125.0434,125.0618,20323.0
2017-11-30 14:20:00,135.94,136.17,135.92,136.09,32414.0,125.0618,125.2734,125.0434,125.1998,32414.0
2017-11-30 14:30:00,136.07,136.13,135.98,136.1,50384.0,125.1814,125.2366,125.0986,125.209,50384.0
2017-11-30 14:40:00,136.1,136.13,135.95,135.97,12940.0,125.209,125.2366,125.071,125.0894,12940.0
2017-11-30 14:50:00,135.98,136.04,135.9,135.96,16304.0,125.0986,125.1538,125.025,125.0802,16304.0
2017-11-30 15:00:00,135.97,135.98,135.86,135.87,12944.0,125.0894,125.0986,124.9882,124.9974,12944.0
2017-11-30 15:10:00,135.85,135.96,135.78,135.79,25019.0,124.979,125.0802,124.9146,124.9238,25019.0
2017-11-30 15:20:00,135.81,135.83,135.73,135.74,10994.0,124.9422,124.9606,124.8686,124.8778,10994.0
2017-11-30 15:30:00,135.76,135.81,135.56,135.58,29228.0,124.8962,124.9422,124.7123,124.7307,29228.0
2017-11-30 15:40:00,135.58,136.06,135.53,136.05,53295.0,124.7307,125.1722,124.6847,125.163,53295.0
2017-11-30 15:50:00,136.06,136.17,135.91,135.93,99120.0,125.1722,125.2734,125.0342,125.0526,99120.0
2017-12-01 09:30:00,136.45,136.62,136.08,136.27,37015.0,125.531,125.6874,125.1906,125.3654,37015.0
2017-12-01 09:40:00,136.27,136.28,135.41,135.6,23527.0,125.3654,125.3746,124.5743,124.7491,23527.0
2017-12-01 09:50:00,135.61,136.36,135.61,136.25,17399.0,124.7583,125.4482,124.7583,125.347,17399.0
2017-12-01 10:00:00,136.2,136.26,135.93,136.09,21322.0,125.301,125.3562,125.0526,125.1998,21322.0
2017-12-01 10:10:00,136.11,136.2,135.81,136.03,20152.0,125.2182,125.301,124.9422,125.1446,20152.0
2017-12-01 10:20:00,135.99,135.99,135.64,135.82,7264.0,125.1078,125.1078,124.7859,124.9514,7264.0
2017-12-01 10:30:00,135.85,135.9,135.75,135.75,10609.0,124.979,125.025,124.887,124.887,10609.0
2017-12-01 10:40:00,135.74,135.94,135.64,135.92,12522.0,124.8778,125.0618,124.7859,125.0434,12522.0
2017-12-01 10:50:00,135.9,135.98,135.82,135.83,16156.0,125.025,125.0986,124.9514,124.9606,16156.0
2017-12-01 11:00:00,135.81,135.82,135.22,135.51,22940.0,124.9422,124.9514,124.3995,124.6663,22940.0
2017-12-01 11:10:00,135.6,135.6,134.49,135.09,29723.0,124.7491,124.7491,123.7279,124.2799,29723.0
2017-12-01 11:20:00,135.14,135.14,134.33,134.4,16932.0,124.3259,124.3259,123.5807,123.6451,16932.0
2017-12-01 11:30:00,134.49,134.72,133.96,134.45,18936.0,123.7279,123.9395,123.2403,123.6911,18936.0
2017-12-01 11:40:00,134.48,134.56,134.29,134.36,12321.0,123.7187,123.7923,123.5439,123.6083,12321.0
2017-12-01 11:50:00,134.31,134.55,133.98,134.55,17177.0,123.5623,123.7831,123.2587,123.7831,17177.0
2017-12-01 12:00:00,134.55,134.72,134.3,134.61,18545.0,123.7831,123.9395,123.5531,123.8383,18545.0
2017-12-01 12:10:00,134.58,134.72,134.49,134.52,9021.0,123.8107,123.9395,123.7279,123.7555,9021.0
2017-12-01 12:20:00,134.57,134.62,134.29,134.36,15734.0,123.8015,123.8475,123.5439,123.6083,15734.0
2017-12-01 12:30:00,134.36,134.51,134.29,134.51,15746.0,123.6083,123.7463,123.5439,123.7463,15746.0
2017-12-01 12:40:00,134.52,134.53,134.35,134.4,10685.0,123.7555,123.7647,123.5991,123.6451,10685.0
2017-12-01 12:50:00,134.44,134.45,134.28,134.35,11822.0,123.6819,123.6911,123.5347,123.5991,11822.0
2017-12-01 13:00:00,134.29,134.36,134.21,134.22,7112.0,123.5439,123.6083,123.4703,123.4795,7112.0
2017-12-01 13:10:00,134.24,134.28,134.21,134.23,13162.0,123.4979,123.5347,123.4703,123.4887,13162.0
2017-12-01 13:20:00,134.25,134.25,134.07,134.1,11483.0,123.5071,123.5071,123.3415,123.3691,11483.0
2017-12-01 13:30:00,134.1,134.46,134.1,134.46,11042.0,123.3691,123.7003,123.3691,123.7003,11042.0
2017-12-01 13:40:00,134.46,134.7,134.46,134.58,14175.0,123.7003,123.9211,123.7003,123.8107,14175.0
2017-12-01 13:50:00,134.61,134.79,134.6,134.71,7334.0,123.8383,124.0039,123.8291,123.9303,7334.0
2017-12-01 14:00:00,134.73,134.85,134.64,134.66,12278.0,123.9487,124.0591,123.8659,123.8843,12278.0
2017-12-01 14:10:00,134.67,134.74,134.58,134.64,10950.0,123.8935,123.9579,123.8107,123.8659,10950.0
2017-12-01 14:20:00,134.63,134.69,134.59,134.65,13447.0,123.8567,123.9119,123.8199,123.8751,13447.0
2017-12-01 14:30:00,134.63,134.63,134.55,134.58,11903.0,123.8567,123.8567,123.7831,123.8107,11903.0
2017-12-01 14:40:00,134.62,134.62,134.42,134.51,10163.0,123.8475,123.8475,123.6635,123.7463,10163.0
2017-12-01 14:50:00,134.48,134.63,134.42,134.61,15629.0,123.7187,123.8567,123.6635,123.8383,15629.0
2017-12-01 15:00:00,134.59,134.79,134.52,134.79,21080.0,123.8199,124.0039,123.7555,124.0039,21080.0
2017-12-01 15:10:00,134.79,134.8,134.71,134.77,15715.0,124.0039,124.0131,123.9303,123.9855,15715.0
2017-12-01 15:20:00,134.77,134.86,134.76,134.8,18614.0,123.9855,124.0683,123.9763,124.0131,18614.0
2017-12-01 15:30:00,134.8,134.9,134.77,134.88,23188.0,124.0131,124.1051,123.9855,124.0867,23188.0
2017-12-01 15:40:00,134.88,135.01,134.81,134.93,38279.0,124.0867,124.2063,124.0223,124.1327,38279.0
2017-12-01 15:50:00,134.94,134.99,134.82,134.9,79135.0,124.1419,124.1879,124.0315,124.1051,79135.0
2017-12-04 09:30:00,135.48,136.25,135.07,135.87,33863.0,124.6387,125.347,124.2615,124.9974,33863.0
2017-12-04 09:40:00,135.76,136.18,135.69,135.69,16201.0,124.8962,125.2826,124.8319,124.8319,16201.0
2017-12-04 09:50:00,135.87,137.27,135.66,137.18,45581.0,124.9974,126.2854,124.8043,126.2026,45581.0
2017-12-04 10:00:00,137.12,137.15,136.46,136.56,33414.0,126.1474,126.175,125.5402,125.6322,33414.0
2017-12-04 10:10:00,136.58,136.88,136.47,136.5,22539.0,125.6506,125.9266,125.5494,125.577,22539.0
2017-12-04 10:20:00,136.51,136.58,136.26,136.52,40797.0,125.5862,125.6506,125.3562,125.5954,40797.0
2017-12-04 10:30:00,136.52,136.7,136.48,136.61,19467.0,125.5954,125.761,125.5586,125.6782,19467.0
2017-12-04 10:40:00,136.64,136.97,136.48,136.97,33025.0,125.7058,126.0094,125.5586,126.0094,33025.0
2017-12-04 10:50:00,136.97,137.29,136.95,137.02,28625.0,126.0094,126.3038,125.991,126.0554,28625.0
2017-12-04 11:00:00,136.99,137.4,136.94,137.31,29428.0,126.0278,126.405,125.9818,126.3222,29428.0
2017-12-04 11:10:00,137.31,137.43,137.08,137.19,14693.0,126.3222,126.4326,126.1106,126.2118,14693.0
2017-12-04 11:20:00,137.22,137.31,137.09,137.19,25633.0,126.2394,126.3222,126.1198,126.2118,25633.0
2017-12-04 11:30:00,137.12,137.35,137.09,137.35,24599.0,126.1474,126.359,126.1198,126.359,24599.0
2017-12-04 11:40:00,137.33,137.38,137.2,137.28,29053.0,126.3406,126.3866,126.221,126.2946,29053.0
2017-12-04 11:50:00,137.28,137.36,137.19,137.34,21270.0,126.2946,126.3682,126.2118,126.3498,21270.0
2017-12-04 12:00:00,137.36,137.58,137.32,137.37,17610.0,126.3682,126.5706,126.3314,126.3774,17610.0
2017-12-04 12:10:00,137.38,137.67,137.36,137.6,27254.0,126.3866,126.6534,126.3682,126.589,27254.0
2017-12-04 12:20:00,137.6,137.79,137.4,137.44,53416.0,126.589,126.7638,126.405,126.4418,53416.0
2017-12-04 12:30:00,137.44,137.48,137.26,137.27,19104.0,126.4418,126.4786,126.2762,126.2854,19104.0
2017-12-04 12:40:00,137.27,137.34,137.2,137.26,22336.0,126.2854,126.3498,126.221,126.2762,22336.0
2017-12-04 12:50:00,137.26,137.47,137.23,137.46,25656.0,126.2762,126.4694,126.2486,126.4602,25656.0
2017-12-04 13:00:00,137.47,137.6,137.42,137.52,23271.0,126.4694,126.589,126.4234,126.5154,23271.0
2017-12-04 13:10:00,137.51,137.53,137.31,137.41,19572.0,126.5062,126.5246,126.3222,126.4142,19572.0
2017-12-04 13:20:00,137.43,137.51,137.37,137.4,25789.0,126.4326,126.5062,126.3774,126.405,25789.0
2017-12-04 13:30:00,137.37,137.55,137.36,137.47,15582.0,126.3774,126.543,126.3682,126.4694,15582.0
2017-12-04 13:40:00,137.48,137.52,137.35,137.4,20028.0,126.4786,126.5154,126.359,126.405,20028.0
2017-12-04 13:50:00,137.4,137.52,137.37,137.48,30757.0,126.405,126.5154,126.3774,126.4786,30757.0
2017-12-04 14:00:00,137.48,137.58,137.46,137.54,41971.0,126.4786,126.5706,126.4602,126.5338,41971.0
2017-12-04 14:10:00,137.53,137.59,137.43,137.44,52885.0,126.5246,126.5798,126.4326,126.4418,52885.0
2017-12-04 14:20:00,137.44,137.46,137.21,137.31,55542.0,126.4418,126.4602,126.2302,126.3222,55542.0
2017-12-04 14:30:00,137.31,137.5,137.27,137.37,29114.0,126.3222,126.497,126.2854,126.3774,29114.0
2017-12-04 14:40:00,137.36,137.39,137.28,137.32,16354.0,126.3682,126.3958,126.2946,126.3314,16354.0
2017-12-04 14:50:00,137.3,137.44,137.27,137.37,13481.0,126.313,126.4418,126.2854,126.3774,13481.0
2017-12-04 15:00:00,137.4,137.55,137.32,137.44,21786.0,126.405,126.543,126.3314,126.4418,21786.0
2017-12-04 15:10:00,137.44,137.44,137.34,137.35,14013.0,126.4418,126.4418,126.3498,126.359,14013.0
2017-12-04 15:20:00,137.34,137.49,137.34,137.38,14546.0,126.3498,126.4878,126.3498,126.3866,14546.0
2017-12-04 15:30:00,137.36,137.4,137.25,137.26,27817.0,126.3682,126.405,126.267,126.2762,27817.0
2017-12-04 15:40:00,137.25,137.37,137.25,137.3,47341.0,126.267,126.3774,126.267,126.313,47341.0
2017-12-04 15:50:00,137.3,137.45,137.26,137.27,119271.0,126.313,126.451,126.2762,126.2854,119271.0
2017-12-05 09:30:00,137.43,137.89,137.1,137.51,76428.0,126.4326,126.8558,126.129,126.5062,76428.0
2017-12-05 09:40:00,137.51,137.61,137.2,137.41,25146.0,126.5062,126.5982,126.221,126.4142,25146.0
2017-12-05 09:50:00,137.41,137.61,137.2,137.29,31095.0,126.4142,126.5982,126.221,126.3038,31095.0
2017-12-05 10:00:00,137.25,137.54,137.24,137.44,27633.0,126.267,126.5338,126.2578,126.4418,27633.0
2017-12-05 10:10:00,137.44,137.5,137.26,137.48,29742.0,126.4418,126.497,126.2762,126.4786,29742.0
2017-12-05 10:20:00,137.45,137.67,137.43,137.49,18305.0,126.451,126.6534,126.4326,126.4878,18305.0
2017-12-05 10:30:00,137.53,137.61,137.4,137.4,16255.0,126.5246,126.5982,126.405,126.405,16255.0
2017-12-05 10:40:00,137.44,137.57,137.41,137.55,8280.0,126.4418,126.5614,126.4142,126.543,8280.0
2017-12-05 10:50:00,137.55,137.6,137.48,137.55,10985.0,126.543,126.589,126.4786,126.543,10985.0
2017-12-05 11:00:00,137.51,137.64,137.5,137.6,22574.0,126.5062,126.6258,126.497,126.589,22574.0
2017-12-05 11:10:00,137.61,137.62,137.54,137.6,8004.0,126.5982,126.6074,126.5338,126.589,8004.0
2017-12-05 11:20:00,137.63,137.63,137.53,137.57,13747.0,126.6166,126.6166,126.5246,126.5614,13747.0
2017-12-05 11:30:00,137.58,137.58,137.38,137.47,11400.0,126.5706,126.5706,126.3866,126.4694,11400.0
2017-12-05 11:40:00,137.44,137.44,137.27,137.37,10584.0,126.4418,126.4418,126.2854,126.3774,10584.0
2017-12-05 11:50:00,137.36,137.47,137.35,137.42,19988.0,126.3682,126.4694,126.359,126.4234,19988.0
2017-12-05 12:00:00,137.43,137.43,137.27,137.35,19977.0,126.4326,126.4326,126.2854,126.359,19977.0
2017-12-05 12:10:00,137.34,137.43,137.29,137.42,11038.0,126.3498,126.4326,126.3038,126.4234,11038.0
2017-12-05 12:20:00,137.42,137.5,137.42,137.5,9384.0,126.4234,126.497,126.4234,126.497,9384.0
2017-12-05 12:30:00,137.51,137.6,137.5,137.54,10164.0,126.5062,126.589,126.497,126.5338,10164.0
2017-12-05 12:40:00,137.58,137.63,137.55,137.63,24116.0,126.5706,126.6166,126.543,126.6166,24116.0
2017-12-05 12:50:00,137.64,137.76,137.63,137.76,14047.0,126.6258,126.7362,126.6166,126.7362,14047.0
2017-12-05 13:00:00,137.75,137.88,137.71,137.8,9091.0,126.727,126.8466,126.6902,126.773,9091.0
2017-12-05 13:10:00,137.8,137.83,137.74,137.79,13034.0,126.773,126.8006,126.7178,126.7638,13034.0
2017-12-05 13:20:00,137.79,137.88,137.78,137.88,10505.0,126.7638,126.8466,126.7546,126.8466,10505.0
2017-12-05 13:30:00,137.88,137.88,137.82,137.82,13762.0,126.8466,126.8466,126.7914,126.7914,13762.0
2017-12-05 13:40:00,137.81,137.85,137.77,137.81,9897.0,126.7822,126.819,126.7454,126.7822,9897.0
2017-12-05 13:50:00,137.82,137.84,137.7,137.71,12239.0,126.7914,126.8098,126.681,126.6902,12239.0
2017-12-05 14:00:00,137.71,137.81,137.68,137.8,7677.0,126.6902,126.7822,126.6626,126.773,7677.0
2017-12-05 14:10:00,137.77,137.79,137.68,137.75,16304.0,126.7454,126.7638,126.6626,126.727,16304.0
2017-12-05 14:20:00,137.74,137.9,137.67,137.86,26451.0,126.7178,126.865,126.6534,126.8282,26451.0
2017-12-05 14:30:00,137.85,137.96,137.85,137.92,11281.0,126.819,126.9202,126.819,126.8834,11281.0
2017-12-05 14:40:00,137.91,137.92,137.66,137.66,33594.0,126.8742,126.8834,126.6442,126.6442,33594.0
2017-12-05 14:50:00,137.67,137.75,137.64,137.74,22519.0,126.6534,126.727,126.6258,126.7178,22519.0
2017-12-05 15:00:00,137.74,137.81,137.68,137.77,27231.0,126.7178,126.7822,126.6626,126.7454,27231.0
2017-12-05 15:10:00,137.77,137.77,137.57,137.63,26581.0,126.7454,126.7454,126.5614,126.6166,26581.0
2017-12-05 15:20:00,137.62,137.7,137.59,137.68,21620.0,126.6074,126.681,126.5798,126.6626,21620.0
2017-12-05 15:30:00,137.68,137.69,137.45,137.48,44079.0,126.6626,126.6718,126.451,126.4786,44079.0
2017-12-05 15:40:00,137.47,137.57,137.38,137.47,37012.0,126.4694,126.5614,126.3866,126.4694,37012.0
2017-12-05 15:50:00,137.48,137.52,137.34,137.42,86931.0,126.4786,126.5154,126.3498,126.4234,86931.0
2017-12-06 09:30:00,137.29,137.56,137.06,137.27,29746.0,126.3038,126.5522,126.0922,126.2854,29746.0
2017-12-06 09:40:00,137.41,137.42,137.05,137.05,6963.0,126.4142,126.4234,126.083,126.083,6963.0
2017-12-06 09:50:00,137.03,137.05,136.85,136.98,10214.0,126.0646,126.083,125.899,126.0186,10214.0
2017-12-06 10:00:00,136.95,137.09,136.92,136.99,21941.0,125.991,126.1198,125.9634,126.0278,21941.0
2017-12-06 10:10:00,137.01,137.01,136.73,136.73,22083.0,126.0462,126.0462,125.7886,125.7886,22083.0
2017-12-06 10:20:00,136.73,136.81,136.61,136.65,19586.0,125.7886,125.8622,125.6782,125.715,19586.0
2017-12-06 10:30:00,136.73,136.94,136.72,136.81,17266.0,125.7886,125.9818,125.7794,125.8622,17266.0
2017-12-06 10:40:00,136.81,137.07,136.76,136.95,9681.0,125.8622,126.1014,125.8162,125.991,9681.0
2017-12-06 10:50:00,136.98,137.24,136.98,137.21,12403.0,126.0186,126.2578,126.0186,126.2302,12403.0
2017-12-06 11:00:00,137.15,137.25,137.05,137.25,11729.0,126.175,126.267,126.083,126.267,11729.0
2017-12-06 11:10:00,137.25,137.32,137.22,137.32,18157.0,126.267,126.3314,126.2394,126.3314,18157.0
2017-12-06 11:20:00,137.31,137.42,137.29,137.36,17907.0,126.3222,126.4234,126.3038,126.3682,17907.0
2017-12-06 11:30:00,137.32,137.37,137.26,137.35,22308.0,126.3314,126.3774,126.2762,126.359,22308.0
2017-12-06 11:40:00,137.34,137.35,137.11,137.22,13768.0,126.3498,126.359,126.1382,126.2394,13768.0
2017-12-06 11:50:00,137.22,137.33,137.19,137.29,17800.0,126.2394,126.3406,126.2118,126.3038,17800.0
2017-12-06 12:00:00,137.29,137.34,137.23,137.23,11600.0,126.3038,126.3498,126.2486,126.2486,11600.0
2017-12-06 12:10:00,137.22,137.26,137.15,137.26,13725.0,126.2394,126.2762,126.175,126.2762,13725.0
2017-12-06 12:20:00,137.24,137.3,137.18,137.21,10355.0,126.2578,126.313,126.2026,126.2302,10355.0
2017-12-06 12:30:00,137.19,137.21,136.99,137.0,9208.0,126.2118,126.2302,126.0278,126.037,9208.0
2017-12-06 12:40:00,136.99,137.04,136.96,137.0,21841.0,126.0278,126.0738,126.0002,126.037,21841.0
2017-12-06 12:50:00,137.01,137.12,137.0,137.08,8017.0,126.0462,126.1474,126.037,126.1106,8017.0
2017-12-06 13:00:00,137.06,137.16,137.02,137.15,8762.0,126.0922,126.1842,126.0554,126.175,8762.0
2017-12-06 13:10:00,137.18,137.23,137.14,137.18,13699.0,126.2026,126.2486,126.1658,126.2026,13699.0
2017-12-06 13:20:00,137.15,137.19,137.13,137.15,12581.0,126.175,126.2118,126.1566,126.175,12581.0
2017-12-06 13:30:00,137.16,137.24,137.16,137.19,5607.0,126.1842,126.2578,126.1842,126.2118,5607.0
2017-12-06 13:40:00,137.18,137.2,137.1,137.1,15247.0,126.2026,126.221,126.129,126.129,15247.0
2017-12-06 13:50:00,137.11,137.24,137.09,137.18,31431.0,126.1382,126.2578,126.1198,126.2026,31431.0
2017-12-06 14:00:00,137.18,137.22,137.11,137.13,26756.0,126.2026,126.2394,126.1382,126.1566,26756.0
2017-12-06 14:10:00,137.12,137.12,136.96,136.96,36828.0,126.1474,126.1474,126.0002,126.0002,36828.0
2017-12-06 14:20:00,136.96,137.02,136.93,136.95,12528.0,126.0002,126.0554,125.9726,125.991,12528.0
2017-12-06 14:30:00,136.93,137.04,136.92,137.01,5615.0,125.9726,126.0738,125.9634,126.0462,5615.0
2017-12-06 14:40:00,137.02,137.03,136.93,136.95,11617.0,126.0554,126.0646,125.9726,125.991,11617.0
2017-12-06 14:50:00,136.94,136.98,136.81,136.85,8206.0,125.9818,126.0186,125.8622,125.899,8206.0
2017-12-06 15:00:00,136.82,136.85,136.79,136.79,10199.0,125.8714,125.899,125.8438,125.8438,10199.0
2017-12-06 15:10:00,136.81,136.88,136.74,136.86,15892.0,125.8622,125.9266,125.7978,125.9082,15892.0
2017-12-06 15:20:00,136.86,136.88,136.8,136.88,10695.0,125.9082,125.9266,125.853,125.9266,10695.0
2017-12-06 15:30:00,136.88,136.94,136.78,136.78,19201.0,125.9266,125.9818,125.8346,125.8346,19201.0
2017-12-06 15:40:00,136.8,136.91,136.8,136.84,18286.0,125.853,125.9542,125.853,125.8898,18286.0
2017-12-06 15:50:00,136.83,137.16,136.79,136.88,146633.0,125.8806,126.1842,125.8438,125.9266,146633.0
2017-12-07 09:30:00,136.52,136.81,136.07,136.51,28679.0,125.5954,125.8622,125.1814,125.5862,28679.0
2017-12-07 09:40:00,136.51,136.55,136.35,136.55,10997.0,125.5862,125.623,125.439,125.623,10997.0
2017-12-07 09:50:00,136.53,136.8,136.48,136.71,13508.0,125.6046,125.853,125.5586,125.7702,13508.0
2017-12-07 10:00:00,136.75,137.02,136.72,136.97,10459.0,125.807,126.0554,125.7794,126.0094,10459.0
2017-12-07 10:10:00,137.03,137.03,136.61,136.73,9949.0,126.0646,126.0646,125.6782,125.7886,9949.0
2017-12-07 10:20:00,136.72,136.81,136.68,136.72,7469.0,125.7794,125.8622,125.7426,125.7794,7469.0
2017-12-07 10:30:00,136.75,136.8,136.71,136.71,7037.0,125.807,125.853,125.7702,125.7702,7037.0
2017-12-07 10:40:00,136.75,136.84,136.62,136.74,8613.0,125.807,125.8898,125.6874,125.7978,8613.0
2017-12-07 10:50:00,136.73,136.73,136.56,136.6,11027.0,125.7886,125.7886,125.6322,125.669,11027.0
2017-12-07 11:00:00,136.59,136.61,136.39,136.4,25674.0,125.6598,125.6782,125.4758,125.485,25674.0
2017-12-07 11:10:00,136.38,136.42,136.12,136.12,11760.0,125.4666,125.5034,125.2274,125.2274,11760.0
2017-12-07 11:20:00,136.17,136.31,136.14,136.31,8109.0,125.2734,125.4022,125.2458,125.4022,8109.0
2017-12-07 11:30:00,136.29,136.76,136.29,136.6,19439.0,125.3838,125.8162,125.3838,125.669,19439.0
2017-12-07 11:40:00,136.62,136.83,136.61,136.67,13049.0,125.6874,125.8806,125.6782,125.7334,13049.0
2017-12-07 11:50:00,136.64,136.67,136.43,136.46,14656.0,125.7058,125.7334,125.5126,125.5402,14656.0
2017-12-07 12:00:00,136.46,136.59,136.45,136.52,13817.0,125.5402,125.6598,125.531,125.5954,13817.0
2017-12-07 12:10:00,136.53,136.54,136.49,136.51,8509.0,125.6046,125.6138,125.5678,125.5862,8509.0
2017-12-07 12:20:00,136.54,136.61,136.47,136.48,5103.0,125.6138,125.6782,125.5494,125.5586,5103.0
2017-12-07 12:30:00,136.5,136.54,136.44,136.5,6017.0,125.577,125.6138,125.5218,125.577,6017.0
2017-12-07 12:40:00,136.48,136.53,136.46,136.5,8970.0,125.5586,125.6046,125.5402,125.577,8970.0
2017-12-07 12:50:00,136.5,136.55,136.47,136.5,7930.0,125.577,125.623,125.5494,125.577,7930.0
2017-12-07 13:00:00,136.51,136.6,136.45,136.5,11626.0,125.5862,125.669,125.531,125.577,11626.0
2017-12-07 13:10:00,136.51,136.54,136.36,136.42,10584.0,125.5862,125.6138,125.4482,125.5034,10584.0
2017-12-07 13:20:00,136.4,136.43,136.3,136.33,13603.0,125.485,125.5126,125.393,125.4206,13603.0
2017-12-07 13:30:00,136.32,136.43,136.24,136.33,15932.0,125.4114,125.5126,125.3378,125.4206,15932.0
2017-12-07 13:40:00,136.31,136.36,136.24,136.35,11290.0,125.4022,125.4482,125.3378,125.439,11290.0
2017-12-07 13:50:00,136.35,136.35,136.16,136.19,8507.0,125.439,125.439,125.2642,125.2918,8507.0
2017-12-07 14:00:00,136.22,136.27,136.12,136.22,8598.0,125.3194,125.3654,125.2274,125.3194,8598.0
2017-12-07 14:10:00,136.16,136.16,136.01,136.01,18942.0,125.2642,125.2642,125.1262,125.1262,18942.0
2017-12-07 14:20:00,136.01,136.03,135.79,135.8,29171.0,125.1262,125.1446,124.9238,124.933,29171.0
2017-12-07 14:30:00,135.77,135.77,135.6,135.66,23074.0,124.9054,124.9054,124.7491,124.8043,23074.0
2017-12-07 14:40:00,135.64,135.66,135.54,135.61,17069.0,124.7859,124.8043,124.6939,124.7583,17069.0
2017-12-07 14:50:00,135.63,135.74,135.59,135.71,14556.0,124.7767,124.8778,124.7399,124.8502,14556.0
2017-12-07 15:00:00,135.73,135.94,135.69,135.91,34932.0,124.8686,125.0618,124.8319,125.0342,34932.0
2017-12-07 15:10:00,135.91,135.94,135.79,135.81,17029.0,125.0342,125.0618,124.9238,124.9422,17029.0
2017-12-07 15:20:00,135.8,135.92,135.7,135.87,28078.0,124.933,125.0434,124.841,124.9974,28078.0
2017-12-07 15:30:00,135.88,135.96,135.87,135.9,30832.0,125.0066,125.0802,124.9974,125.025,30832.0
2017-12-07 15:40:00,135.89,135.92,135.77,135.84,55253.0,125.0158,125.0434,124.9054,124.9698,55253.0
2017-12-07 15:50:00,135.8,135.96,135.75,135.96,54363.0,124.933,125.0802,124.887,125.0802,54363.0
2017-12-08 09:30:00,136.58,136.58,135.61,135.94,28714.0,125.6506,125.6506,124.7583,125.0618,28714.0
2017-12-08 09:40:00,135.94,136.29,135.89,136.05,12750.0,125.0618,125.3838,125.0158,125.163,12750.0
2017-12-08 09:50:00,136.06,136.19,135.98,136.05,8476.0,125.1722,125.2918,125.0986,125.163,8476.0
2017-12-08 10:00:00,136.03,136.32,136.03,136.23,11415.0,125.1446,125.4114,125.1446,125.3286,11415.0
2017-12-08 10:10:00,136.24,136.24,136.06,136.16,7131.0,125.3378,125.3378,125.1722,125.2642,7131.0
2017-12-08 10:20:00,136.19,136.42,136.17,136.31,18563.0,125.2918,125.5034,125.2734,125.4022,18563.0
2017-12-08 10:30:00,136.3,136.4,136.16,136.33,17785.0,125.393,125.485,125.2642,125.4206,17785.0
2017-12-08 10:40:00,136.28,136.42,136.27,136.42,7737.0,125.3746,125.5034,125.3654,125.5034,7737.0
2017-12-08 10:50:00,136.41,136.43,136.24,136.4,20438.0,125.4942,125.5126,125.3378,125.485,20438.0
2017-12-08 11:00:00,136.43,136.43,136.22,136.26,19906.0,125.5126,125.5126,125.3194,125.3562,19906.0
2017-12-08 11:10:00,136.25,136.31,136.21,136.25,6282.0,125.347,125.4022,125.3102,125.347,6282.0
2017-12-08 11:20:00,136.23,136.23,136.06,136.13,18203.0,125.3286,125.3286,125.1722,125.2366,18203.0
2017-12-08 11:30:00,136.13,136.19,136.09,136.15,8209.0,125.2366,125.2918,125.1998,125.255,8209.0
2017-12-08 11:40:00,136.17,136.18,136.07,136.14,8664.0,125.2734,125.2826,125.1814,125.2458,8664.0
2017-12-08 11:50:00,136.16,136.21,135.95,135.95,9098.0,125.2642,125.3102,125.071,125.071,9098.0
2017-12-08 12:00:00,135.97,136.0,135.93,135.93,5737.0,125.0894,125.117,125.0526,125.0526,5737.0
2017-12-08 12:10:00,135.94,135.95,135.82,135.82,5245.0,125.0618,125.071,124.9514,124.9514,5245.0
2017-12-08 12:20:00,135.8,135.8,135.73,135.8,5342.0,124.933,124.933,124.8686,124.933,5342.0
2017-12-08 12:30:00,135.76,135.79,135.73,135.76,9081.0,124.8962,124.9238,124.8686,124.8962,9081.0
2017-12-08 12:40:00,135.75,135.76,135.7,135.7,3336.0,124.887,124.8962,124.841,124.841,3336.0
2017-12-08 12:50:00,135.73,135.73,135.56,135.59,9075.0,124.8686,124.8686,124.7123,124.7399,9075.0
2017-12-08 13:00:00,135.58,135.65,135.57,135.65,6473.0,124.7307,124.7951,124.7215,124.7951,6473.0
2017-12-08 13:10:00,135.65,135.73,135.65,135.65,8867.0,124.7951,124.8686,124.7951,124.7951,8867.0
2017-12-08 13:20:00,135.68,135.81,135.67,135.68,13438.0,124.8227,124.9422,124.8135,124.8227,13438.0
2017-12-08 13:30:00,135.7,135.7,135.53,135.53,7721.0,124.841,124.841,124.6847,124.6847,7721.0
2017-12-08 13:40:00,135.53,135.56,135.48,135.5,10039.0,124.6847,124.7123,124.6387,124.6571,10039.0
2017-12-08 13:50:00,135.49,135.49,135.4,135.41,10112.0,124.6479,124.6479,124.5651,124.5743,10112.0
2017-12-08 14:00:00,135.44,135.49,135.42,135.47,8566.0,124.6019,124.6479,124.5835,124.6295,8566.0
2017-12-08 14:10:00,135.47,135.47,135.35,135.36,13599.0,124.6295,124.6295,124.5191,124.5283,13599.0
2017-12-08 14:20:00,135.34,135.37,135.27,135.34,15177.0,124.5099,124.5375,124.4455,124.5099,15177.0
2017-12-08 14:30:00,135.34,135.35,135.15,135.17,17096.0,124.5099,124.5191,124.3351,124.3535,17096.0
2017-12-08 14:40:00,135.17,135.27,135.15,135.19,9738.0,124.3535,124.4455,124.3351,124.3719,9738.0
2017-12-08 14:50:00,135.21,135.23,135.09,135.19,16079.0,124.3903,124.4087,124.2799,124.3719,16079.0
2017-12-08 15:00:00,135.19,135.22,135.16,135.2,14803.0,124.3719,124.3995,124.3443,124.3811,14803.0
2017-12-08 15:10:00,135.22,135.3,135.1,135.12,12504.0,124.3995,124.4731,124.2891,124.3075,12504.0
2017-12-08 15:20:00,135.12,135.19,135.08,135.19,16981.0,124.3075,124.3719,124.2707,124.3719,16981.0
2017-12-08 15:30:00,135.2,135.2,135.08,135.1,24613.0,124.3811,124.3811,124.2707,124.2891,24613.0
2017-12-08 15:40:00,135.1,135.24,135.09,135.23,42184.0,124.2891,124.4179,124.2799,124.4087,42184.0
2017-12-08 15:50:00,135.23,135.33,135.13,135.33,85856.0,124.4087,124.5007,124.3167,124.5007,85856.0
2017-12-11 09:30:00,135.8,136.0,135.44,135.67,31804.0,124.933,125.117,124.6019,124.8135,31804.0
2017-12-11 09:40:00,135.61,135.62,135.41,135.42,7806.0,124.7583,124.7675,124.5743,124.5835,7806.0
2017-12-11 09:50:00,135.41,135.7,135.4,135.69,10106.0,124.5743,124.841,124.5651,124.8319,10106.0
2017-12-11 10:00:00,135.76,135.77,135.55,135.56,11092.0,124.8962,124.9054,124.7031,124.7123,11092.0
2017-12-11 10:10:00,135.59,135.66,135.4,135.41,11778.0,124.7399,124.8043,124.5651,124.5743,11778.0
2017-12-11 10:20:00,135.37,135.41,135.13,135.18,18644.0,124.5375,124.5743,124.3167,124.3627,18644.0
2017-12-11 10:30:00,135.17,135.31,135.16,135.31,5711.0,124.3535,124.4823,124.3443,124.4823,5711.0
2017-12-11 10:40:00,135.34,135.35,135.11,135.22,10526.0,124.5099,124.5191,124.2983,124.3995,10526.0
2017-12-11 10:50:00,135.26,135.31,135.18,135.22,9894.0,124.4363,124.4823,124.3627,124.3995,9894.0
2017-12-11 11:00:00,135.2,135.33,135.15,135.31,7878.0,124.3811,124.5007,124.3351,124.4823,7878.0
2017-12-11 11:10:00,135.33,135.33,135.13,135.24,8629.0,124.5007,124.5007,124.3167,124.4179,8629.0
2017-12-11 11:20:00,135.26,135.31,135.2,135.31,7365.0,124.4363,124.4823,124.3811,124.4823,7365.0
2017-12-11 11:30:00,135.27,135.32,135.19,135.28,10618.0,124.4455,124.4915,124.3719,124.4547,10618.0
2017-12-11 11:40:00,135.27,135.32,135.23,135.29,9637.0,124.4455,124.4915,124.4087,124.4639,9637.0
2017-12-11 11:50:00,135.31,135.42,135.24,135.29,10684.0,124.4823,124.5835,124.4179,124.4639,10684.0
2017-12-11 12:00:00,135.3,135.31,135.2,135.31,8716.0,124.4731,124.4823,124.3811,124.4823,8716.0
2017-12-11 12:10:00,135.33,135.37,135.26,135.32,8524.0,124.5007,124.5375,124.4363,124.4915,8524.0
2017-12-11 12:20:00,135.32,135.34,135.22,135.25,8098.0,124.4915,124.5099,124.3995,124.4271,8098.0
2017-12-11 12:30:00,135.27,135.31,134.98,135.08,18600.0,124.4455,124.4823,124.1787,124.2707,18600.0
2017-12-11 12:40:00,135.08,135.08,134.86,134.9,13262.0,124.2707,124.2707,124.0683,124.1051,13262.0
2017-12-11 12:50:00,134.9,135.01,134.87,134.92,13082.0,124.1051,124.2063,124.0775,124.1235,13082.0
2017-12-11 13:00:00,134.9,134.98,134.88,134.9,10948.0,124.1051,124.1787,124.0867,124.1051,10948.0
2017-12-11 13:10:00,134.92,134.95,134.84,134.84,12368.0,124.1235,124.1511,124.0499,124.0499,12368.0
2017-12-11 13:20:00,134.85,134.97,134.82,134.97,7587.0,124.0591,124.1695,124.0315,124.1695,7587.0
2017-12-11 13:30:00,135.0,135.04,134.87,134.88,19424.0,124.1971,124.2339,124.0775,124.0867,19424.0
2017-12-11 13:40:00,134.88,134.9,134.83,134.86,11570.0,124.0867,124.1051,124.0407,124.0683,11570.0
2017-12-11 13:50:00,134.86,135.01,134.82,134.99,11309.0,124.0683,124.2063,124.0315,124.1879,11309.0
2017-12-11 14:00:00,135.0,135.09,134.99,135.01,17562.0,124.1971,124.2799,124.1879,124.2063,17562.0
2017-12-11 14:10:00,135.03,135.04,134.64,134.78,17893.0,124.2247,124.2339,123.8659,123.9947,17893.0
2017-12-11 14:20:00,134.76,134.86,134.73,134.79,22180.0,123.9763,124.0683,123.9487,124.0039,22180.0
2017-12-11 14:30:00,134.8,134.82,134.66,134.67,14473.0,124.0131,124.0315,123.8843,123.8935,14473.0
2017-12-11 14:40:00,134.67,134.77,134.67,134.72,17165.0,123.8935,123.9855,123.8935,123.9395,17165.0
2017-12-11 14:50:00,134.74,134.84,134.71,134.84,13238.0,123.9579,124.0499,123.9303,124.0499,13238.0
2017-12-11 15:00:00,134.84,134.9,134.7,134.7,22699.0,124.0499,124.1051,123.9211,123.9211,22699.0
2017-12-11 15:10:00,134.71,134.77,134.46,134.76,37840.0,123.9303,123.9855,123.7003,123.9763,37840.0
2017-12-11 15:20:00,134.76,134.77,134.69,134.69,21425.0,123.9763,123.9855,123.9119,123.9119,21425.0
2017-12-11 15:30:00,134.69,134.8,134.69,134.77,30877.0,123.9119,124.0131,123.9119,123.9855,30877.0
2017-12-11 15:40:00,134.77,134.78,134.56,134.56,47578.0,123.9855,123.9947,123.7923,123.7923,47578.0
2017-12-11 15:50:00,134.58,134.67,134.53,134.61,198515.0,123.8107,123.8935,123.7647,123.8383,198515.0
2017-12-12 09:30:00,134.7,134.7,134.22,134.55,17225.0,123.9211,123.9211,123.4795,123.7831,17225.0
2017-12-12 09:40:00,134.58,134.69,134.52,134.58,7972.0,123.8107,123.9119,123.7555,123.8107,7972.0
2017-12-12 09:50:00,134.55,134.68,134.47,134.57,11414.0,123.7831,123.9027,123.7095,123.8015,11414.0
2017-12-12 10:00:00,134.52,134.71,134.52,134.65,9895.0,123.7555,123.9303,123.7555,123.8751,9895.0
2017-12-12 10:10:00,134.65,134.75,134.55,134.69,35028.0,123.8751,123.9671,123.7831,123.9119,35028.0
2017-12-12 10:20:00,134.69,134.72,134.25,134.31,28707.0,123.9119,123.9395,123.5071,123.5623,28707.0
2017-12-12 10:30:00,134.31,134.41,134.22,134.22,31938.0,123.5623,123.6543,123.4795,123.4795,31938.0
2017-12-12 10:40:00,134.23,134.42,134.19,134.2,19818.0,123.4887,123.6635,123.4519,123.4611,19818.0
2017-12-12 10:50:00,134.19,134.2,134.0,134.05,11379.0,123.4519,123.4611,123.2771,123.3231,11379.0
2017-12-12 11:00:00,134.07,134.07,133.81,133.84,32361.0,123.3415,123.3415,123.1023,123.1299,32361.0
2017-12-12 11:10:00,133.83,133.95,133.79,133.81,16938.0,123.1207,123.2311,123.0839,123.1023,16938.0
2017-12-12 11:20:00,133.77,133.98,133.76,133.98,12097.0,123.0655,123.2587,123.0563,123.2587,12097.0
2017-12-12 11:30:00,133.98,134.01,133.9,133.97,11699.0,123.2587,123.2863,123.1851,123.2495,11699.0
2017-12-12 11:40:00,133.99,134.04,133.91,134.04,11838.0,123.2679,123.3139,123.1943,123.3139,11838.0
2017-12-12 11:50:00,134.03,134.14,134.03,134.11,8557.0,123.3047,123.4059,123.3047,123.3783,8557.0
2017-12-12 12:00:00,134.12,134.18,134.0,134.01,9064.0,123.3875,123.4427,123.2771,123.2863,9064.0
2017-12-12 12:10:00,134.03,134.22,134.0,134.16,7744.0,123.3047,123.4795,123.2771,123.4243,7744.0
2017-12-12 12:20:00,134.2,134.32,134.1,134.1,15473.0,123.4611,123.5715,123.3691,123.3691,15473.0
2017-12-12 12:30:00,134.11,134.25,134.07,134.24,5626.0,123.3783,123.5071,123.3415,123.4979,5626.0
2017-12-12 12:40:00,134.2,134.23,134.16,134.21,3848.0,123.4611,123.4887,123.4243,123.4703,3848.0
2017-12-12 12:50:00,134.22,134.29,134.21,134.26,3601.0,123.4795,123.5439,123.4703,123.5163,3601.0
2017-12-12 13:00:00,134.26,134.36,134.26,134.31,7993.0,123.5163,123.6083,123.5163,123.5623,7993.0
2017-12-12 13:10:00,134.33,134.35,134.25,134.25,7284.0,123.5807,123.5991,123.5071,123.5071,7284.0
2017-12-12 13:20:00,134.26,134.3,134.22,134.3,4838.0,123.5163,123.5531,123.4795,123.5531,4838.0
2017-12-12 13:30:00,134.3,134.32,134.25,134.29,7810.0,123.5531,123.5715,123.5071,123.5439,7810.0
2017-12-12 13:40:00,134.31,134.31,134.23,134.26,7094.0,123.5623,123.5623,123.4887,123.5163,7094.0
2017-12-12 13:50:00,134.27,134.3,134.2,134.3,4317.0,123.5255,123.5531,123.4611,123.5531,4317.0
2017-12-12 14:00:00,134.3,134.5,134.29,134.5,26708.0,123.5531,123.7371,123.5439,123.7371,26708.0
2017-12-12 14:10:00,134.47,134.57,134.43,134.5,17628.0,123.7095,123.8015,123.6727,123.7371,17628.0
2017-12-12 14:20:00,134.49,134.55,134.46,134.51,39030.0,123.7279,123.7831,123.7003,123.7463,39030.0
2017-12-12 14:30:00,134.51,134.52,134.45,134.46,15340.0,123.7463,123.7555,123.6911,123.7003,15340.0
2017-12-12 14:40:00,134.5,134.53,134.45,134.45,17357.0,123.7371,123.7647,123.6911,123.6911,17357.0
2017-12-12 14:50:00,134.47,134.77,134.44,134.77,19200.0,123.7095,123.9855,123.6819,123.9855,19200.0
2017-12-12 15:00:00,134.79,134.83,134.75,134.82,13909.0,124.0039,124.0407,123.9671,124.0315,13909.0
2017-12-12 15:10:00,134.82,134.82,134.74,134.77,19388.0,124.0315,124.0315,123.9579,123.9855,19388.0
2017-12-12 15:20:00,134.78,134.88,134.76,134.87,13592.0,123.9947,124.0867,123.9763,124.0775,13592.0
2017-12-12 15:30:00,134.86,134.9,134.73,134.81,36581.0,124.0683,124.1051,123.9487,124.0223,36581.0
2017-12-12 15:40:00,134.79,134.88,134.79,134.87,43636.0,124.0039,124.0867,124.0039,124.0775,43636.0
2017-12-12 15:50:00,134.86,134.89,134.79,134.84,109142.0,124.0683,124.0959,124.0039,124.0499,109142.0
2017-12-13 09:30:00,135.01,135.5,134.55,135.01,21453.0,124.2063,124.6571,123.7831,124.2063,21453.0
2017-12-13 09:40:00,134.99,135.09,134.71,134.71,21736.0,124.1879,124.2799,123.9303,123.9303,21736.0
2017-12-13 09:50:00,134.71,135.03,134.63,135.03,6883.0,123.9303,124.2247,123.8567,124.2247,6883.0
2017-12-13 10:00:00,135.05,135.19,134.96,135.14,8407.0,124.2431,124.3719,124.1603,124.3259,8407.0
2017-12-13 10:10:00,135.16,135.32,135.14,135.22,14837.0,124.3443,124.4915,124.3259,124.3995,14837.0
2017-12-13 10:20:00,135.25,135.65,135.24,135.65,12014.0,124.4271,124.7951,124.4179,124.7951,12014.0
2017-12-13 10:30:00,135.69,135.74,135.3,135.41,23070.0,124.8319,124.8778,124.4731,124.5743,23070.0
2017-12-13 10:40:00,135.41,135.47,135.26,135.34,10791.0,124.5743,124.6295,124.4363,124.5099,10791.0
2017-12-13 10:50:00,135.39,135.39,135.15,135.15,7343.0,124.5559,124.5559,124.3351,124.3351,7343.0
2017-12-13 11:00:00,135.18,135.4,135.14,135.22,10423.0,124.3627,124.5651,124.3259,124.3995,10423.0
2017-12-13 11:10:00,135.25,135.35,135.14,135.3,7018.0,124.4271,124.5191,124.3259,124.4731,7018.0
2017-12-13 11:20:00,135.28,135.32,135.19,135.27,12346.0,124.4547,124.4915,124.3719,124.4455,12346.0
2017-12-13 11:30:00,135.29,135.37,134.82,134.98,19296.0,124.4639,124.5375,124.0315,124.1787,19296.0
2017-12-13 11:40:00,134.98,135.26,134.97,135.24,10784.0,124.1787,124.4363,124.1695,124.4179,10784.0
2017-12-13 11:50:00,135.22,135.22,135.0,135.04,10812.0,124.3995,124.3995,124.1971,124.2339,10812.0
2017-12-13 12:00:00,135.0,135.0,134.83,134.85,9802.0,124.1971,124.1971,124.0407,124.0591,9802.0
2017-12-13 12:10:00,134.86,134.88,134.67,134.72,10043.0,124.0683,124.0867,123.8935,123.9395,10043.0
2017-12-13 12:20:00,134.71,134.82,134.69,134.77,7162.0,123.9303,124.0315,123.9119,123.9855,7162.0
2017-12-13 12:30:00,134.78,134.8,134.72,134.74,9230.0,123.9947,124.0131,123.9395,123.9579,9230.0
2017-12-13 12:40:00,134.75,134.84,134.72,134.82,8524.0,123.9671,124.0499,123.9395,124.0315,8524.0
2017-12-13 12:50:00,134.83,134.89,134.78,134.79,5978.0,124.0407,124.0959,123.9947,124.0039,5978.0
2017-12-13 13:00:00,134.79,134.84,134.61,134.72,9475.0,124.0039,124.0499,123.8383,123.9395,9475.0
2017-12-13 13:10:00,134.7,134.7,134.61,134.66,7778.0,123.9211,123.9211,123.8383,123.8843,7778.0
2017-12-13 13:20:00,134.66,134.9,134.66,134.88,6147.0,123.8843,124.1051,123.8843,124.0867,6147.0
2017-12-13 13:30:00,134.91,135.0,134.87,134.87,8425.0,124.1143,124.1971,124.0775,124.0775,8425.0
2017-12-13 13:40:00,134.89,135.04,134.87,134.99,6013.0,124.0959,124.2339,124.0775,124.1879,6013.0
2017-12-13 13:50:00,135.01,135.17,134.98,135.01,8135.0,124.2063,124.3535,124.1787,124.2063,8135.0
2017-12-13 14:00:00,135.1,135.37,135.05,135.26,11453.0,124.2891,124.5375,124.2431,124.4363,11453.0
2017-12-13 14:10:00,135.3,135.35,135.19,135.3,5265.0,124.4731,124.5191,124.3719,124.4731,5265.0
2017-12-13 14:20:00,135.3,135.37,135.19,135.34,10349.0,124.4731,124.5375,124.3719,124.5099,10349.0
2017-12-13 14:30:00,135.35,135.39,135.2,135.28,9382.0,124.5191,124.5559,124.3811,124.4547,9382.0
2017-12-13 14:40:00,135.27,135.42,135.23,135.4,8644.0,124.4455,124.5835,124.4087,124.5651,8644.0
2017-12-13 14:50:00,135.38,135.5,135.31,135.44,21787.0,124.5467,124.6571,124.4823,124.6019,21787.0
2017-12-13 15:00:00,135.43,135.44,135.23,135.23,12684.0,124.5927,124.6019,124.4087,124.4087,12684.0
2017-12-13 15:10:00,135.25,135.31,135.22,135.24,12607.0,124.4271,124.4823,124.3995,124.4179,12607.0
2017-12-13 15:20:00,135.24,135.32,135.19,135.23,17273.0,124.4179,124.4915,124.3719,124.4087,17273.0
2017-12-13 15:30:00,135.2,135.42,135.19,135.28,24600.0,124.3811,124.5835,124.3719,124.4547,24600.0
2017-12-13 15:40:00,135.26,135.29,135.21,135.27,23548.0,124.4363,124.4639,124.3903,124.4455,23548.0
2017-12-13 15:50:00,135.26,135.27,135.0,135.02,66002.0,124.4363,124.4455,124.1971,124.2155,66002.0
2017-12-14 09:30:00,135.0,135.35,134.91,135.08,39497.0,124.1971,124.5191,124.1143,124.2707,39497.0
2017-12-14 09:40:00,135.01,135.23,135.01,135.2,21916.0,124.2063,124.4087,124.2063,124.3811,21916.0
2017-12-14 09:50:00,135.2,135.47,135.13,135.47,9447.0,124.3811,124.6295,124.3167,124.6295,9447.0
2017-12-14 10:00:00,135.43,135.44,135.19,135.27,24600.0,124.5927,124.6019,124.3719,124.4455,24600.0
2017-12-14 10:10:00,135.21,135.35,135.09,135.13,8629.0,124.3903,124.5191,124.2799,124.3167,8629.0
2017-12-14 10:20:00,135.13,135.33,135.1,135.13,12473.0,124.3167,124.5007,124.2891,124.3167,12473.0
2017-12-14 10:30:00,135.13,135.15,134.91,135.02,7684.0,124.3167,124.3351,124.1143,124.2155,7684.0
2017-12-14 10:40:00,134.94,135.1,134.94,134.97,6842.0,124.1419,124.2891,124.1419,124.1695,6842.0
2017-12-14 10:50:00,134.95,135.08,134.9,134.91,6068.0,124.1511,124.2707,124.1051,124.1143,6068.0
2017-12-14 11:00:00,134.9,134.98,134.84,134.85,2890.0,124.1051,124.1787,124.0499,124.0591,2890.0
2017-12-14 11:10:00,134.88,134.88,134.74,134.83,6502.0,124.0867,124.0867,123.9579,124.0407,6502.0
2017-12-14 11:20:00,134.83,134.95,134.82,134.95,11614.0,124.0407,124.1511,124.0315,124.1511,11614.0
2017-12-14 11:30:00,134.92,135.02,134.9,135.0,11395.0,124.1235,124.2155,124.1051,124.1971,11395.0
2017-12-14 11:40:00,134.93,135.01,134.9,135.0,8949.0,124.1327,124.2063,124.1051,124.1971,8949.0
2017-12-14 11:50:00,134.99,135.18,134.97,135.18,4657.0,124.1879,124.3627,124.1695,124.3627,4657.0
2017-12-14 12:00:00,135.18,135.27,135.16,135.21,6930.0,124.3627,124.4455,124.3443,124.3903,6930.0
2017-12-14 12:10:00,135.17,135.22,134.99,135.06,9250.0,124.3535,124.3995,124.1879,124.2523,9250.0
2017-12-14 12:20:00,135.02,135.06,135.02,135.03,3218.0,124.2155,124.2523,124.2155,124.2247,3218.0
2017-12-14 12:30:00,134.94,135.1,134.91,135.02,9752.0,124.1419,124.2891,124.1143,124.2155,9752.0
2017-12-14 12:40:00,135.02,135.14,135.02,135.08,8574.0,124.2155,124.3259,124.2155,124.2707,8574.0
2017-12-14 12:50:00,135.08,135.1,134.98,135.02,7388.0,124.2707,124.2891,124.1787,124.2155,7388.0
2017-12-14 13:00:00,135.0,135.09,135.0,135.07,4728.0,124.1971,124.2799,124.1971,124.2615,4728.0
2017-12-14 13:10:00,135.06,135.25,135.0,135.09,16107.0,124.2523,124.4271,124.1971,124.2799,16107.0
2017-12-14 13:20:00,135.14,135.25,135.14,135.2,7463.0,124.3259,124.4271,124.3259,124.3811,7463.0
2017-12-14 13:30:00,135.21,135.22,135.05,135.07,6938.0,124.3903,124.3995,124.2431,124.2615,6938.0
2017-12-14 13:40:00,135.07,135.14,135.02,135.1,5411.0,124.2615,124.3259,124.2155,124.2891,5411.0
2017-12-14 13:50:00,135.1,135.14,134.97,134.99,11516.0,124.2891,124.3259,124.1695,124.1879,11516.0
2017-12-14 14:00:00,134.98,135.06,134.95,134.99,6701.0,124.1787,124.2523,124.1511,124.1879,6701.0
2017-12-14 14:10:00,134.98,135.14,134.95,135.09,10046.0,124.1787,124.3259,124.1511,124.2799,10046.0
2017-12-14 14:20:00,135.1,135.14,134.84,134.85,12869.0,124.2891,124.3259,124.0499,124.0591,12869.0
2017-12-14 14:30:00,134.85,134.95,134.83,134.91,10941.0,124.0591,124.1511,124.0407,124.1143,10941.0
2017-12-14 14:40:00,134.88,134.88,134.74,134.81,10413.0,124.0867,124.0867,123.9579,124.0223,10413.0
2017-12-14 14:50:00,134.82,134.96,134.82,134.92,9328.0,124.0315,124.1603,124.0315,124.1235,9328.0
2017-12-14 15:00:00,134.95,134.98,134.67,134.69,10213.0,124.1511,124.1787,123.8935,123.9119,10213.0
2017-12-14 15:10:00,134.69,134.77,134.66,134.67,13174.0,123.9119,123.9855,123.8843,123.8935,13174.0
2017-12-14 15:20:00,134.68,134.71,134.64,134.65,13510.0,123.9027,123.9303,123.8659,123.8751,13510.0
2017-12-14 15:30:00,134.66,134.71,134.59,134.64,13128.0,123.8843,123.9303,123.8199,123.8659,13128.0
2017-12-14 15:40:00,134.64,134.68,134.52,134.53,24564.0,123.8659,123.9027,123.7555,123.7647,24564.0
2017-12-14 15:50:00,134.51,134.54,134.35,134.39,78339.0,123.7463,123.7739,123.5991,123.6359,78339.0
2017-12-15 09:30:00,134.72,135.29,134.71,134.91,340712.0,123.9395,124.4639,123.9303,124.1143,340712.0
2017-12-15 09:40:00,134.66,134.89,134.6,134.89,9113.0,123.8843,124.0959,123.8291,124.0959,9113.0
2017-12-15 09:50:00,134.89,134.93,134.33,134.5,13413.0,124.0959,124.1327,123.5807,123.7371,13413.0
2017-12-15 10:00:00,134.46,134.74,134.42,134.42,7944.0,123.7003,123.9579,123.6635,123.6635,7944.0
2017-12-15 10:10:00,134.42,134.8,134.29,134.67,9745.0,123.6635,124.0131,123.5439,123.8935,9745.0
2017-12-15 10:20:00,134.72,134.82,134.65,134.65,15265.0,123.9395,124.0315,123.8751,123.8751,15265.0
2017-12-15 10:30:00,134.62,134.7,134.5,134.51,7504.0,123.8475,123.9211,123.7371,123.7463,7504.0
2017-12-15 10:40:00,134.5,134.69,134.5,134.69,9133.0,123.7371,123.9119,123.7371,123.9119,9133.0
2017-12-15 10:50:00,134.68,134.7,134.56,134.56,7125.0,123.9027,123.9211,123.7923,123.7923,7125.0
2017-12-15 11:00:00,134.62,134.68,134.51,134.67,5297.0,123.8475,123.9027,123.7463,123.8935,5297.0
2017-12-15 11:10:00,134.63,134.9,134.63,134.9,6649.0,123.8567,124.1051,123.8567,124.1051,6649.0
2017-12-15 11:20:00,134.9,134.97,134.77,134.97,5811.0,124.1051,124.1695,123.9855,124.1695,5811.0
2017-12-15 11:30:00,134.98,135.12,134.89,134.95,4102.0,124.1787,124.3075,124.0959,124.1511,4102.0
2017-12-15 11:40:00,134.89,134.94,134.83,134.86,8303.0,124.0959,124.1419,124.0407,124.0683,8303.0
2017-12-15 11:50:00,134.86,134.98,134.83,134.96,11080.0,124.0683,124.1787,124.0407,124.1603,11080.0
2017-12-15 12:00:00,134.94,134.99,134.93,134.98,1835.0,124.1419,124.1879,124.1327,124.1787,1835.0
2017-12-15 12:10:00,134.96,135.01,134.84,134.96,6100.0,124.1603,124.2063,124.0499,124.1603,6100.0
2017-12-15 12:20:00,134.94,134.98,134.86,134.88,7041.0,124.1419,124.1787,124.0683,124.0867,7041.0
2017-12-15 12:30:00,134.89,134.91,134.85,134.88,4500.0,124.0959,124.1143,124.0591,124.0867,4500.0
2017-12-15 12:40:00,134.89,134.91,134.86,134.88,3827.0,124.0959,124.1143,124.0683,124.0867,3827.0
2017-12-15 12:50:00,134.9,134.9,134.68,134.75,5677.0,124.1051,124.1051,123.9027,123.9671,5677.0
2017-12-15 13:00:00,134.7,134.8,134.7,134.78,5913.0,123.9211,124.0131,123.9211,123.9947,5913.0
2017-12-15 13:10:00,134.8,134.8,134.71,134.77,7600.0,124.0131,124.0131,123.9303,123.9855,7600.0
2017-12-15 13:20:00,134.79,134.82,134.74,134.75,8663.0,124.0039,124.0315,123.9579,123.9671,8663.0
2017-12-15 13:30:00,134.73,134.91,134.7,134.91,11361.0,123.9487,124.1143,123.9211,124.1143,11361.0
2017-12-15 13:40:00,134.91,134.98,134.86,134.98,5231.0,124.1143,124.1787,124.0683,124.1787,5231.0
2017-12-15 13:50:00,134.99,135.13,134.95,135.12,5729.0,124.1879,124.3167,124.1511,124.3075,5729.0
2017-12-15 14:00:00,135.12,135.29,135.03,135.2,7960.0,124.3075,124.4639,124.2247,124.3811,7960.0
2017-12-15 14:10:00,135.23,135.35,135.21,135.29,7803.0,124.4087,124.5191,124.3903,124.4639,7803.0
2017-12-15 14:20:00,135.32,135.37,135.21,135.31,14416.0,124.4915,124.5375,124.3903,124.4823,14416.0
2017-12-15 14:30:00,135.32,135.37,135.27,135.3,6700.0,124.4915,124.5375,124.4455,124.4731,6700.0
2017-12-15 14:40:00,135.31,135.38,135.29,135.34,5819.0,124.4823,124.5467,124.4639,124.5099,5819.0
2017-12-15 14:50:00,135.32,135.38,135.28,135.32,7781.0,124.4915,124.5467,124.4547,124.4915,7781.0
2017-12-15 15:00:00,135.35,135.47,135.34,135.44,10126.0,124.5191,124.6295,124.5099,124.6019,10126.0
2017-12-15 15:10:00,135.42,135.49,135.42,135.47,9591.0,124.5835,124.6479,124.5835,124.6295,9591.0
2017-12-15 15:20:00,135.47,135.49,135.4,135.42,17438.0,124.6295,124.6479,124.5651,124.5835,17438.0
2017-12-15 15:30:00,135.44,135.47,135.32,135.34,23206.0,124.6019,124.6295,124.4915,124.5099,23206.0
2017-12-15 15:40:00,135.37,135.4,135.08,135.11,41465.0,124.5375,124.5651,124.2707,124.2983,41465.0
2017-12-15 15:50:00,135.12,135.21,135.01,135.18,92684.0,124.3075,124.3903,124.2063,124.3627,92684.0
2017-12-18 09:30:00,135.34,135.7,135.18,135.7,32337.0,124.8857,125.2179,124.738,125.2179,32337.0
2017-12-18 09:40:00,135.7,135.94,135.7,135.8,10872.0,125.2179,125.4393,125.2179,125.3101,10872.0
2017-12-18 09:50:00,135.81,136.06,135.77,135.94,7412.0,125.3194,125.55,125.2824,125.4393,7412.0
2017-12-18 10:00:00,135.88,136.16,135.82,136.02,9573.0,125.3839,125.6423,125.3286,125.5131,9573.0
2017-12-18 10:10:00,135.99,136.19,135.93,136.06,18229.0,125.4855,125.67,125.4301,125.55,18229.0
2017-12-18 10:20:00,135.97,136.04,135.73,135.92,17832.0,125.467,125.5316,125.2455,125.4209,17832.0
2017-12-18 10:30:00,135.92,136.3,135.89,136.04,54138.0,125.4209,125.7715,125.3932,125.5316,54138.0
2017-12-18 10:40:00,136.05,136.25,135.69,135.7,42228.0,125.5408,125.7254,125.2086,125.2179,42228.0
2017-12-18 10:50:00,135.74,135.91,135.69,135.72,17035.0,125.2548,125.4116,125.2086,125.2363,17035.0
2017-12-18 11:00:00,135.7,135.92,135.56,135.71,60478.0,125.2179,125.4209,125.0887,125.2271,60478.0
2017-12-18 11:10:00,135.69,135.94,135.66,135.8,41692.0,125.2086,125.4393,125.1809,125.3101,41692.0
2017-12-18 11:20:00,135.83,135.85,135.54,135.56,32771.0,125.3378,125.3563,125.0702,125.0887,32771.0
2017-12-18 11:30:00,135.51,135.64,135.3,135.58,37778.0,125.0425,125.1625,124.8488,125.1071,37778.0
2017-12-18 11:40:00,135.55,135.65,135.41,135.47,22644.0,125.0794,125.1717,124.9503,125.0056,22644.0
2017-12-18 11:50:00,135.47,135.78,135.47,135.69,7088.0,125.0056,125.2917,125.0056,125.2086,7088.0
2017-12-18 12:00:00,135.68,135.8,135.64,135.73,12800.0,125.1994,125.3101,125.1625,125.2455,12800.0
2017-12-18 12:10:00,135.71,135.81,135.57,135.75,6783.0,125.2271,125.3194,125.0979,125.264,6783.0
2017-12-18 12:20:00,135.74,135.95,135.74,135.75,12525.0,125.2548,125.4485,125.2548,125.264,12525.0
2017-12-18 12:30:00,135.79,135.92,135.64,135.88,16679.0,125.3009,125.4209,125.1625,125.3839,16679.0
2017-12-18 12:40:00,135.88,135.94,135.73,135.76,12444.0,125.3839,125.4393,125.2455,125.2732,12444.0
2017-12-18 12:50:00,135.73,135.91,135.73,135.9,9496.0,125.2455,125.4116,125.2455,125.4024,9496.0
2017-12-18 13:00:00,135.87,135.99,135.84,135.9,13311.0,125.3747,125.4855,125.347,125.4024,13311.0
2017-12-18 13:10:00,135.93,135.95,135.85,135.86,10848.0,125.4301,125.4485,125.3563,125.3655,10848.0
2017-12-18 13:20:00,135.83,135.95,135.72,135.8,13934.0,125.3378,125.4485,125.2363,125.3101,13934.0
2017-12-18 13:30:00,135.85,135.85,135.66,135.67,7367.0,125.3563,125.3563,125.1809,125.1902,7367.0
2017-12-18 13:40:00,135.64,135.69,135.45,135.46,13054.0,125.1625,125.2086,124.9872,124.9964,13054.0
2017-12-18 13:50:00,135.48,135.52,135.38,135.47,15386.0,125.0148,125.0518,124.9226,125.0056,15386.0
2017-12-18 14:00:00,135.45,135.51,135.42,135.51,9075.0,124.9872,125.0425,124.9595,125.0425,9075.0
2017-12-18 14:10:00,135.5,135.57,135.44,135.5,13605.0,125.0333,125.0979,124.9779,125.0333,13605.0
2017-12-18 14:20:00,135.49,135.54,135.48,135.52,8252.0,125.0241,125.0702,125.0148,125.0518,8252.0
2017-12-18 14:30:00,135.55,135.74,135.54,135.7,12576.0,125.0794,125.2548,125.0702,125.2179,12576.0
2017-12-18 14:40:00,135.7,135.81,135.64,135.81,14293.0,125.2179,125.3194,125.1625,125.3194,14293.0
2017-12-18 14:50:00,135.78,135.86,135.71,135.86,13797.0,125.2917,125.3655,125.2271,125.3655,13797.0
2017-12-18 15:00:00,135.85,135.86,135.69,135.73,39232.0,125.3563,125.3655,125.2086,125.2455,39232.0
2017-12-18 15:10:00,135.75,135.84,135.71,135.82,45567.0,125.264,125.347,125.2271,125.3286,45567.0
2017-12-18 15:20:00,135.83,135.86,135.75,135.77,32803.0,125.3378,125.3655,125.264,125.2824,32803.0
2017-12-18 15:30:00,135.79,135.83,135.75,135.79,41112.0,125.3009,125.3378,125.264,125.3009,41112.0
2017-12-18 15:40:00,135.79,135.93,135.75,135.9,34677.0,125.3009,125.4301,125.264,125.4024,34677.0
2017-12-18 15:50:00,135.9,135.98,135.8,135.85,106363.0,125.4024,125.4762,125.3101,125.3563,106363.0
2017-12-19 09:30:00,136.12,136.26,135.48,135.65,32297.0,125.6054,125.7346,125.0148,125.1717,32297.0
2017-12-19 09:40:00,135.72,135.99,135.54,135.78,25381.0,125.2363,125.4855,125.0702,125.2917,25381.0
2017-12-19 09:50:00,135.8,135.92,135.65,135.79,12935.0,125.3101,125.4209,125.1717,125.3009,12935.0
2017-12-19 10:00:00,135.8,135.85,135.72,135.75,8034.0,125.3101,125.3563,125.2363,125.264,8034.0
2017-12-19 10:10:00,135.78,135.78,135.6,135.7,11865.0,125.2917,125.2917,125.1256,125.2179,11865.0
2017-12-19 10:20:00,135.73,135.97,135.7,135.81,9986.0,125.2455,125.467,125.2179,125.3194,9986.0
2017-12-19 10:30:00,135.73,135.85,135.63,135.72,18059.0,125.2455,125.3563,125.1533,125.2363,18059.0
2017-12-19 10:40:00,135.75,135.75,135.36,135.44,9681.0,125.264,125.264,124.9041,124.9779,9681.0
2017-12-19 10:50:00,135.36,135.48,135.34,135.42,6069.0,124.9041,125.0148,124.8857,124.9595,6069.0
2017-12-19 11:00:00,135.47,135.47,135.33,135.39,7517.0,125.0056,125.0056,124.8764,124.9318,7517.0
2017-12-19 11:10:00,135.39,135.42,135.26,135.26,12112.0,124.9318,124.9595,124.8118,124.8118,12112.0
2017-12-19 11:20:00,135.26,135.29,135.19,135.22,6884.0,124.8118,124.8395,124.7472,124.7749,6884.0
2017-12-19 11:30:00,135.22,135.34,135.21,135.26,7537.0,124.7749,124.8857,124.7657,124.8118,7537.0
2017-12-19 11:40:00,135.28,135.35,135.24,135.34,8458.0,124.8303,124.8949,124.7934,124.8857,8458.0
2017-12-19 11:50:00,135.39,135.5,135.34,135.34,24885.0,124.9318,125.0333,124.8857,124.8857,24885.0
2017-12-19 12:00:00,135.32,135.34,135.16,135.21,8010.0,124.8672,124.8857,124.7196,124.7657,8010.0
2017-12-19 12:10:00,135.19,135.24,135.13,135.23,14477.0,124.7472,124.7934,124.6919,124.7842,14477.0
2017-12-19 12:20:00,135.23,135.27,135.12,135.18,10366.0,124.7842,124.8211,124.6827,124.738,10366.0
2017-12-19 12:30:00,135.17,135.23,135.1,135.12,8998.0,124.7288,124.7842,124.6642,124.6827,8998.0
2017-12-19 12:40:00,135.12,135.14,134.98,135.06,11427.0,124.6827,124.7011,124.5535,124.6273,11427.0
2017-12-19 12:50:00,135.05,135.14,135.04,135.04,8047.0,124.6181,124.7011,124.6088,124.6088,8047.0
2017-12-19 13:00:00,135.06,135.08,134.97,135.01,5750.0,124.6273,124.6457,124.5442,124.5812,5750.0
2017-12-19 13:10:00,135.0,135.0,134.84,134.95,5757.0,124.5719,124.5719,124.4243,124.5258,5757.0
2017-12-19 13:20:00,134.97,134.97,134.87,134.9,5256.0,124.5442,124.5442,124.452,124.4796,5256.0
2017-12-19 13:30:00,134.91,135.04,134.9,134.99,9431.0,124.4889,124.6088,124.4796,124.5627,9431.0
2017-12-19 13:40:00,135.0,135.04,134.93,134.93,4138.0,124.5719,124.6088,124.5073,124.5073,4138.0
2017-12-19 13:50:00,134.96,135.02,134.93,134.96,5256.0,124.535,124.5904,124.5073,124.535,5256.0
2017-12-19 14:00:00,134.97,135.0,134.95,134.97,5284.0,124.5442,124.5719,124.5258,124.5442,5284.0
2017-12-19 14:10:00,134.95,135.07,134.95,135.04,11535.0,124.5258,124.6365,124.5258,124.6088,11535.0
2017-12-19 14:20:00,135.02,135.1,135.02,135.04,10291.0,124.5904,124.6642,124.5904,124.6088,10291.0
2017-12-19 14:30:00,135.05,135.11,135.03,135.11,5608.0,124.6181,124.6734,124.5996,124.6734,5608.0
2017-12-19 14:40:00,135.1,135.12,135.04,135.07,10787.0,124.6642,124.6827,124.6088,124.6365,10787.0
2017-12-19 14:50:00,135.08,135.11,135.02,135.06,13208.0,124.6457,124.6734,124.5904,124.6273,13208.0
2017-12-19 15:00:00,135.07,135.12,135.03,135.04,9872.0,124.6365,124.6827,124.5996,124.6088,9872.0
2017-12-19 15:10:00,135.02,135.12,135.02,135.11,7542.0,124.5904,124.6827,124.5904,124.6734,7542.0
2017-12-19 15:20:00,135.14,135.23,135.14,135.22,9450.0,124.7011,124.7842,124.7011,124.7749,9450.0
2017-12-19 15:30:00,135.23,135.25,135.19,135.24,20601.0,124.7842,124.8026,124.7472,124.7934,20601.0
2017-12-19 15:40:00,135.22,135.23,135.09,135.16,31381.0,124.7749,124.7842,124.655,124.7196,31381.0
2017-12-19 15:50:00,135.16,135.24,135.04,135.11,62661.0,124.7196,124.7934,124.6088,124.6734,62661.0
2017-12-20 09:30:00,135.41,135.79,135.07,135.1,30149.0,124.9503,125.3009,124.6365,124.6642,30149.0
2017-12-20 09:40:00,135.23,135.53,134.85,135.06,19614.0,124.7842,125.061,124.4335,124.6273,19614.0
2017-12-20 09:50:00,135.1,135.44,135.1,135.12,15380.0,124.6642,124.9779,124.6642,124.6827,15380.0
2017-12-20 10:00:00,135.23,135.39,135.03,135.21,13067.0,124.7842,124.9318,124.5996,124.7657,13067.0
2017-12-20 10:10:00,135.25,135.54,135.12,135.23,23643.0,124.8026,125.0702,124.6827,124.7842,23643.0
2017-12-20 10:20:00,135.23,135.43,135.17,135.19,22254.0,124.7842,124.9687,124.7288,124.7472,22254.0
2017-12-20 10:30:00,135.16,135.2,134.8,134.85,44485.0,124.7196,124.7565,124.3874,124.4335,44485.0
2017-12-20 10:40:00,134.94,135.12,134.89,135.06,21936.0,124.5166,124.6827,124.4704,124.6273,21936.0
2017-12-20 10:50:00,135.05,135.13,134.93,135.09,13811.0,124.6181,124.6919,124.5073,124.655,13811.0
2017-12-20 11:00:00,135.07,135.32,135.01,135.31,19369.0,124.6365,124.8672,124.5812,124.858,19369.0
2017-12-20 11:10:00,135.29,135.36,135.13,135.17,19950.0,124.8395,124.9041,124.6919,124.7288,19950.0
2017-12-20 11:20:00,135.1,135.17,135.0,135.08,11470.0,124.6642,124.7288,124.5719,124.6457,11470.0
2017-12-20 11:30:00,135.08,135.08,134.95,135.0,9400.0,124.6457,124.6457,124.5258,124.5719,9400.0
2017-12-20 11:40:00,135.0,135.06,134.9,135.04,30942.0,124.5719,124.6273,124.4796,124.6088,30942.0
2017-12-20 11:50:00,135.01,135.02,134.83,134.95,17579.0,124.5812,124.5904,124.4151,124.5258,17579.0
2017-12-20 12:00:00,134.95,135.1,134.9,135.04,15149.0,124.5258,124.6642,124.4796,124.6088,15149.0
2017-12-20 12:10:00,135.03,135.1,134.95,135.01,8681.0,124.5996,124.6642,124.5258,124.5812,8681.0
2017-12-20 12:20:00,134.95,135.04,134.94,135.0,8778.0,124.5258,124.6088,124.5166,124.5719,8778.0
2017-12-20 12:30:00,134.99,135.05,134.9,134.94,10238.0,124.5627,124.6181,124.4796,124.5166,10238.0
2017-12-20 12:40:00,134.97,135.01,134.91,134.99,17859.0,124.5442,124.5812,124.4889,124.5627,17859.0
2017-12-20 12:50:00,135.0,135.05,134.94,134.98,15675.0,124.5719,124.6181,124.5166,124.5535,15675.0
2017-12-20 13:00:00,134.97,135.03,134.97,135.01,5800.0,124.5442,124.5996,124.5442,124.5812,5800.0
2017-12-20 13:10:00,135.0,135.04,134.96,135.0,9695.0,124.5719,124.6088,124.535,124.5719,9695.0
2017-12-20 13:20:00,135.02,135.04,134.99,134.99,5749.0,124.5904,124.6088,124.5627,124.5627,5749.0
2017-12-20 13:30:00,134.99,135.03,134.92,134.92,17405.0,124.5627,124.5996,124.4981,124.4981,17405.0
2017-12-20 13:40:00,134.93,135.03,134.91,135.0,26341.0,124.5073,124.5996,124.4889,124.5719,26341.0
2017-12-20 13:50:00,135.0,135.04,134.95,135.0,17945.0,124.5719,124.6088,124.5258,124.5719,17945.0
2017-12-20 14:00:00,135.0,135.0,134.61,134.75,21052.0,124.5719,124.5719,124.212,124.3412,21052.0
2017-12-20 14:10:00,134.72,134.86,134.66,134.66,14406.0,124.3136,124.4427,124.2582,124.2582,14406.0
2017-12-20 14:20:00,134.71,134.71,134.4,134.54,16823.0,124.3043,124.3043,124.0183,124.1475,16823.0
2017-12-20 14:30:00,134.52,134.58,134.48,134.52,15834.0,124.129,124.1844,124.0921,124.129,15834.0
2017-12-20 14:40:00,134.52,134.55,134.46,134.46,12880.0,124.129,124.1567,124.0736,124.0736,12880.0
2017-12-20 14:50:00,134.47,134.5,134.31,134.37,16269.0,124.0829,124.1105,123.9352,123.9906,16269.0
2017-12-20 15:00:00,134.38,134.57,134.37,134.37,18493.0,123.9998,124.1751,123.9906,123.9906,18493.0
2017-12-20 15:10:00,134.38,134.5,134.32,134.46,22885.0,123.9998,124.1105,123.9445,124.0736,22885.0
2017-12-20 15:20:00,134.46,134.47,134.3,134.32,25776.0,124.0736,124.0829,123.926,123.9445,25776.0
2017-12-20 15:30:00,134.33,134.45,134.27,134.29,32147.0,123.9537,124.0644,123.8983,123.9168,32147.0
2017-12-20 15:40:00,134.29,134.33,134.23,134.33,48426.0,123.9168,123.9537,123.8614,123.9537,48426.0
2017-12-20 15:50:00,134.32,134.32,134.02,134.08,114170.0,123.9445,123.9445,123.6676,123.723,114170.0
2017-12-21 09:30:00,134.6,134.88,134.41,134.62,23799.0,124.2028,124.4612,124.0275,124.2213,23799.0
2017-12-21 09:40:00,134.61,134.68,134.38,134.43,15095.0,124.212,124.2766,123.9998,124.046,15095.0
2017-12-21 09:50:00,134.51,134.58,134.27,134.37,10450.0,124.1198,124.1844,123.8983,123.9906,10450.0
2017-12-21 10:00:00,134.29,134.3,134.04,134.07,10946.0,123.9168,123.926,123.6861,123.7138,10946.0
2017-12-21 10:10:00,134.08,134.09,133.87,133.87,10951.0,123.723,123.7322,123.5292,123.5292,10951.0
2017-12-21 10:20:00,133.87,134.02,133.79,134.02,13079.0,123.5292,123.6676,123.4554,123.6676,13079.0
2017-12-21 10:30:00,133.98,134.21,133.98,134.21,12051.0,123.6307,123.8429,123.6307,123.8429,12051.0
2017-12-21 10:40:00,134.16,134.17,134.04,134.04,7698.0,123.7968,123.806,123.6861,123.6861,7698.0
2017-12-21 10:50:00,134.05,134.09,133.87,133.87,5202.0,123.6953,123.7322,123.5292,123.5292,5202.0
2017-12-21 11:00:00,133.87,133.98,133.8,133.98,14091.0,123.5292,123.6307,123.4646,123.6307,14091.0
2017-12-21 11:10:00,133.96,134.06,133.87,134.06,15571.0,123.6123,123.7045,123.5292,123.7045,15571.0
2017-12-21 11:20:00,134.07,134.34,134.04,134.24,31212.0,123.7138,123.9629,123.6861,123.8706,31212.0
2017-12-21 11:30:00,134.24,134.29,134.14,134.29,17114.0,123.8706,123.9168,123.7784,123.9168,17114.0
2017-12-21 11:40:00,134.31,134.31,134.18,134.22,32437.0,123.9352,123.9352,123.8153,123.8522,32437.0
2017-12-21 11:50:00,134.22,134.25,134.06,134.06,35401.0,123.8522,123.8799,123.7045,123.7045,35401.0
2017-12-21 12:00:00,134.06,134.25,134.06,134.2,27775.0,123.7045,123.8799,123.7045,123.8337,27775.0
2017-12-21 12:10:00,134.19,134.23,134.16,134.16,6330.0,123.8245,123.8614,123.7968,123.7968,6330.0
2017-12-21 12:20:00,134.15,134.26,134.11,134.23,5944.0,123.7876,123.8891,123.7507,123.8614,5944.0
2017-12-21 12:30:00,134.21,134.22,134.09,134.12,5974.0,123.8429,123.8522,123.7322,123.7599,5974.0
2017-12-21 12:40:00,134.1,134.11,134.06,134.06,5390.0,123.7414,123.7507,123.7045,123.7045,5390.0
2017-12-21 12:50:00,134.06,134.12,133.95,134.05,10592.0,123.7045,123.7599,123.603,123.6953,10592.0
2017-12-21 13:00:00,134.08,134.1,134.03,134.03,4959.0,123.723,123.7414,123.6769,123.6769,4959.0
2017-12-21 13:10:00,134.04,134.12,134.03,134.08,4828.0,123.6861,123.7599,123.6769,123.723,4828.0
2017-12-21 13:20:00,134.01,134.06,133.94,133.95,4361.0,123.6584,123.7045,123.5938,123.603,4361.0
2017-12-21 13:30:00,133.94,134.17,133.75,133.95,17786.0,123.5938,123.806,123.4185,123.603,17786.0
2017-12-21 13:40:00,133.97,133.99,133.89,133.9,9624.0,123.6215,123.6399,123.5477,123.5569,9624.0
2017-12-21 13:50:00,133.91,134.01,133.89,134.01,6736.0,123.5661,123.6584,123.5477,123.6584,6736.0
2017-12-21 14:00:00,133.99,133.99,133.78,133.88,13987.0,123.6399,123.6399,123.4462,123.5384,13987.0
2017-12-21 14:10:00,133.9,133.92,133.84,133.88,7488.0,123.5569,123.5753,123.5015,123.5384,7488.0
2017-12-21 14:20:00,133.89,134.04,133.87,134.04,13792.0,123.5477,123.6861,123.5292,123.6861,13792.0
2017-12-21 14:30:00,134.03,134.03,133.88,133.92,16230.0,123.6769,123.6769,123.5384,123.5753,16230.0
2017-12-21 14:40:00,133.92,134.0,133.89,133.99,14166.0,123.5753,123.6492,123.5477,123.6399,14166.0
2017-12-21 14:50:00,133.97,133.97,133.9,133.94,11350.0,123.6215,123.6215,123.5569,123.5938,11350.0
2017-12-21 15:00:00,133.94,133.94,133.84,133.91,14529.0,123.5938,123.5938,123.5015,123.5661,14529.0
2017-12-21 15:10:00,133.9,133.96,133.85,133.9,13491.0,123.5569,123.6123,123.5108,123.5569,13491.0
2017-12-21 15:20:00,133.87,133.89,133.63,133.65,15873.0,123.5292,123.5477,123.3077,123.3262,15873.0
2017-12-21 15:30:00,133.66,133.77,133.66,133.73,20663.0,123.3354,123.4369,123.3354,123.4,20663.0
2017-12-21 15:40:00,133.73,133.73,133.53,133.56,24060.0,123.4,123.4,123.2155,123.2432,24060.0
2017-12-21 15:50:00,133.56,133.58,133.41,133.54,105840.0,123.2432,123.2616,123.1047,123.2247,105840.0
2017-12-22 09:30:00,133.75,133.95,133.42,133.59,15511.0,123.4185,123.603,123.114,123.2708,15511.0
2017-12-22 09:40:00,133.6,133.75,133.25,133.3,5809.0,123.2801,123.4185,122.9571,123.0032,5809.0
2017-12-22 09:50:00,133.26,133.71,133.23,133.69,7876.0,122.9663,123.3816,122.9386,123.3631,7876.0
2017-12-22 10:00:00,133.69,133.82,133.6,133.76,11485.0,123.3631,123.4831,123.2801,123.4277,11485.0
2017-12-22 10:10:00,133.77,133.77,133.58,133.59,2080.0,123.4369,123.4369,123.2616,123.2708,2080.0
2017-12-22 10:20:00,133.6,133.62,133.47,133.49,9196.0,123.2801,123.2985,123.1601,123.1786,9196.0
2017-12-22 10:30:00,133.43,133.52,133.29,133.29,9893.0,123.1232,123.2062,122.994,122.994,9893.0
2017-12-22 10:40:00,133.24,133.44,133.23,133.35,14945.0,122.9479,123.1324,122.9386,123.0494,14945.0
2017-12-22 10:50:00,133.32,133.62,133.31,133.42,16625.0,123.0217,123.2985,123.0125,123.114,16625.0
2017-12-22 11:00:00,133.38,133.58,133.37,133.53,17254.0,123.0771,123.2616,123.0678,123.2155,17254.0
2017-12-22 11:10:00,133.52,133.53,133.42,133.46,8698.0,123.2062,123.2155,123.114,123.1509,8698.0
2017-12-22 11:20:00,133.45,133.53,133.43,133.43,6713.0,123.1417,123.2155,123.1232,123.1232,6713.0
2017-12-22 11:30:00,133.45,133.5,133.22,133.44,27173.0,123.1417,123.1878,122.9294,123.1324,27173.0
2017-12-22 11:40:00,133.41,133.56,133.29,133.53,21115.0,123.1047,123.2432,122.994,123.2155,21115.0
2017-12-22 11:50:00,133.54,133.58,133.43,133.49,5464.0,123.2247,123.2616,123.1232,123.1786,5464.0
2017-12-22 12:00:00,133.49,133.67,133.49,133.64,4741.0,123.1786,123.3447,123.1786,123.317,4741.0
2017-12-22 12:10:00,133.62,133.64,133.54,133.57,4296.0,123.2985,123.317,123.2247,123.2524,4296.0
2017-12-22 12:20:00,133.61,133.7,133.59,133.64,2852.0,123.2893,123.3723,123.2708,123.317,2852.0
2017-12-22 12:30:00,133.67,133.75,133.67,133.72,2700.0,123.3447,123.4185,123.3447,123.3908,2700.0
2017-12-22 12:40:00,133.72,133.87,133.71,133.78,7006.0,123.3908,123.5292,123.3816,123.4462,7006.0
2017-12-22 12:50:00,133.78,133.82,133.78,133.79,3784.0,123.4462,123.4831,123.4462,123.4554,3784.0
2017-12-22 13:00:00,133.8,133.84,133.76,133.84,4954.0,123.4646,123.5015,123.4277,123.5015,4954.0
2017-12-22 13:10:00,133.84,133.95,133.84,133.87,5669.0,123.5015,123.603,123.5015,123.5292,5669.0
2017-12-22 13:20:00,133.87,133.93,133.85,133.9,2224.0,123.5292,123.5846,123.5108,123.5569,2224.0
2017-12-22 13:30:00,133.89,133.95,133.87,133.9,6057.0,123.5477,123.603,123.5292,123.5569,6057.0
2017-12-22 13:40:00,133.86,133.98,133.86,133.98,7410.0,123.52,123.6307,123.52,123.6307,7410.0
2017-12-22 13:50:00,133.99,134.04,133.94,134.02,10531.0,123.6399,123.6861,123.5938,123.6676,10531.0
2017-12-22 14:00:00,134.02,134.03,133.99,134.02,3961.0,123.6676,123.6769,123.6399,123.6676,3961.0
2017-12-22 14:10:00,134.0,134.15,134.0,134.14,6827.0,123.6492,123.7876,123.6492,123.7784,6827.0
2017-12-22 14:20:00,134.15,134.19,134.08,134.17,7549.0,123.7876,123.8245,123.723,123.806,7549.0
2017-12-22 14:30:00,134.15,134.16,134.09,134.13,7046.0,123.7876,123.7968,123.7322,123.7691,7046.0
2017-12-22 14:40:00,134.12,134.14,134.05,134.11,9376.0,123.7599,123.7784,123.6953,123.7507,9376.0
2017-12-22 14:50:00,134.11,134.11,133.91,133.97,9014.0,123.7507,123.7507,123.5661,123.6215,9014.0
2017-12-22 15:00:00,133.95,133.97,133.85,133.88,8431.0,123.603,123.6215,123.5108,123.5384,8431.0
2017-12-22 15:10:00,133.89,133.97,133.89,133.92,7241.0,123.5477,123.6215,123.5477,123.5753,7241.0
2017-12-22 15:20:00,133.94,133.98,133.81,133.87,8487.0,123.5938,123.6307,123.4738,123.5292,8487.0
2017-12-22 15:30:00,133.88,134.0,133.88,133.98,11117.0,123.5384,123.6492,123.5384,123.6307,11117.0
2017-12-22 15:40:00,133.98,134.03,133.92,133.97,17691.0,123.6307,123.6769,123.5753,123.6215,17691.0
2017-12-22 15:50:00,133.96,133.99,133.88,133.96,52286.0,123.6123,123.6399,123.5384,123.6123,52286.0
2017-12-26 09:30:00,133.99,134.25,133.92,133.94,8235.0,123.6399,123.8799,123.5753,123.5938,8235.0
2017-12-26 09:40:00,133.98,134.12,133.84,134.07,4606.0,123.6307,123.7599,123.5015,123.7138,4606.0
2017-12-26 09:50:00,134.1,134.11,133.98,134.04,3199.0,123.7414,123.7507,123.6307,123.6861,3199.0
2017-12-26 10:00:00,134.03,134.06,133.96,133.98,3320.0,123.6769,123.7045,123.6123,123.6307,3320.0
2017-12-26 10:10:00,133.9,133.92,133.86,133.91,1835.0,123.5569,123.5753,123.52,123.5661,1835.0
2017-12-26 10:20:00,133.85,133.86,133.83,133.84,1487.0,123.5108,123.52,123.4923,123.5015,1487.0
2017-12-26 10:30:00,133.85,133.87,133.59,133.62,4260.0,123.5108,123.5292,123.2708,123.2985,4260.0
2017-12-26 10:40:00,133.61,133.77,133.55,133.77,7359.0,123.2893,123.4369,123.2339,123.4369,7359.0
2017-12-26 10:50:00,133.77,133.83,133.75,133.75,900.0,123.4369,123.4923,123.4185,123.4185,900.0
2017-12-26 11:00:00,133.62,133.68,133.62,133.68,2757.0,123.2985,123.3539,123.2985,123.3539,2757.0
2017-12-26 11:10:00,133.66,133.8,133.64,133.7,1538.0,123.3354,123.4646,123.317,123.3723,1538.0
2017-12-26 11:20:00,133.74,133.79,133.71,133.74,3000.0,123.4093,123.4554,123.3816,123.4093,3000.0
2017-12-26 11:30:00,133.73,133.74,133.65,133.67,3290.0,123.4,123.4093,123.3262,123.3447,3290.0
2017-12-26 11:40:00,133.65,133.66,133.57,133.59,3688.0,123.3262,123.3354,123.2524,123.2708,3688.0
2017-12-26 11:50:00,133.56,133.64,133.56,133.58,5335.0,123.2432,123.317,123.2432,123.2616,5335.0
2017-12-26 12:00:00,133.65,133.71,133.59,133.71,4500.0,123.3262,123.3816,123.2708,123.3816,4500.0
2017-12-26 12:10:00,133.69,133.7,133.63,133.66,3117.0,123.3631,123.3723,123.3077,123.3354,3117.0
2017-12-26 12:20:00,133.63,133.65,133.59,133.62,2532.0,123.3077,123.3262,123.2708,123.2985,2532.0
2017-12-26 12:30:00,133.6,133.62,133.57,133.59,2178.0,123.2801,123.2985,123.2524,123.2708,2178.0
2017-12-26 12:40:00,133.6,133.6,133.52,133.58,2474.0,123.2801,123.2801,123.2062,123.2616,2474.0
2017-12-26 12:50:00,133.57,133.65,133.55,133.65,4301.0,123.2524,123.3262,123.2339,123.3262,4301.0
2017-12-26 13:00:00,133.65,133.68,133.62,133.64,5905.0,123.3262,123.3539,123.2985,123.317,5905.0
2017-12-26 13:10:00,133.64,133.65,133.6,133.6,5997.0,123.317,123.3262,123.2801,123.2801,5997.0
2017-12-26 13:20:00,133.59,133.67,133.58,133.65,8134.0,123.2708,123.3447,123.2616,123.3262,8134.0
2017-12-26 13:30:00,133.65,133.65,133.56,133.58,13700.0,123.3262,123.3262,123.2432,123.2616,13700.0
2017-12-26 13:40:00,133.59,133.67,133.59,133.67,3408.0,123.2708,123.3447,123.2708,123.3447,3408.0
2017-12-26 13:50:00,133.67,133.74,133.66,133.69,5407.0,123.3447,123.4093,123.3354,123.3631,5407.0
2017-12-26 14:00:00,133.66,133.7,133.61,133.61,4796.0,123.3354,123.3723,123.2893,123.2893,4796.0
2017-12-26 14:10:00,133.6,133.68,133.6,133.6,4934.0,123.2801,123.3539,123.2801,123.2801,4934.0
2017-12-26 14:20:00,133.58,133.7,133.58,133.68,4021.0,123.2616,123.3723,123.2616,123.3539,4021.0
2017-12-26 14:30:00,133.67,133.73,133.63,133.69,5829.0,123.3447,123.4,123.3077,123.3631,5829.0
2017-12-26 14:40:00,133.69,133.81,133.69,133.7,5066.0,123.3631,123.4738,123.3631,123.3723,5066.0
2017-12-26 14:50:00,133.71,133.78,133.66,133.77,10258.0,123.3816,123.4462,123.3354,123.4369,10258.0
2017-12-26 15:00:00,133.79,133.79,133.68,133.73,8286.0,123.4554,123.4554,123.3539,123.4,8286.0
2017-12-26 15:10:00,133.72,133.72,133.68,133.68,4085.0,123.3908,123.3908,123.3539,123.3539,4085.0
2017-12-26 15:20:00,133.68,133.7,133.63,133.64,6972.0,123.3539,123.3723,123.3077,123.317,6972.0
2017-12-26 15:30:00,133.66,133.67,133.63,133.67,4732.0,123.3354,123.3447,123.3077,123.3447,4732.0
2017-12-26 15:40:00,133.67,133.72,133.64,133.71,13813.0,123.3447,123.3908,123.317,123.3816,13813.0
2017-12-26 15:50:00,133.72,133.72,133.6,133.69,21568.0,123.3908,123.3908,123.2801,123.3631,21568.0
2017-12-27 09:30:00,133.99,133.99,133.56,133.69,17555.0,123.6399,123.6399,123.2432,123.3631,17555.0
2017-12-27 09:40:00,133.9,133.95,133.77,133.88,6698.0,123.5569,123.603,123.4369,123.5384,6698.0
2017-12-27 09:50:00,133.89,133.89,133.76,133.8,2600.0,123.5477,123.5477,123.4277,123.4646,2600.0
2017-12-27 10:00:00,133.8,133.8,133.65,133.73,6195.0,123.4646,123.4646,123.3262,123.4,6195.0
2017-12-27 10:10:00,133.75,133.91,133.7,133.86,4981.0,123.4185,123.5661,123.3723,123.52,4981.0
2017-12-27 10:20:00,133.89,134.09,133.81,134.08,5702.0,123.5477,123.7322,123.4738,123.723,5702.0
2017-12-27 10:30:00,134.1,134.14,134.09,134.09,1805.0,123.7414,123.7784,123.7322,123.7322,1805.0
2017-12-27 10:40:00,134.12,134.29,134.1,134.26,6056.0,123.7599,123.9168,123.7414,123.8891,6056.0
2017-12-27 10:50:00,134.29,134.48,134.29,134.37,8188.0,123.9168,124.0921,123.9168,123.9906,8188.0
2017-12-27 11:00:00,134.36,134.48,134.36,134.47,3438.0,123.9814,124.0921,123.9814,124.0829,3438.0
2017-12-27 11:10:00,134.42,134.48,134.39,134.48,5110.0,124.0367,124.0921,124.009,124.0921,5110.0
2017-12-27 11:20:00,134.51,134.56,134.47,134.47,8384.0,124.1198,124.1659,124.0829,124.0829,8384.0
2017-12-27 11:30:00,134.47,134.5,134.25,134.34,10940.0,124.0829,124.1105,123.8799,123.9629,10940.0
2017-12-27 11:40:00,134.33,134.35,134.2,134.26,7118.0,123.9537,123.9721,123.8337,123.8891,7118.0
2017-12-27 11:50:00,134.26,134.55,134.26,134.5,10580.0,123.8891,124.1567,123.8891,124.1105,10580.0
2017-12-27 12:00:00,134.51,134.54,134.39,134.45,12269.0,124.1198,124.1475,124.009,124.0644,12269.0
2017-12-27 12:10:00,134.47,134.5,134.42,134.44,2628.0,124.0829,124.1105,124.0367,124.0552,2628.0
2017-12-27 12:20:00,134.45,134.45,134.32,134.41,7178.0,124.0644,124.0644,123.9445,124.0275,7178.0
2017-12-27 12:30:00,134.42,134.42,134.31,134.35,4487.0,124.0367,124.0367,123.9352,123.9721,4487.0
2017-12-27 12:40:00,134.29,134.29,134.23,134.24,5063.0,123.9168,123.9168,123.8614,123.8706,5063.0
2017-12-27 12:50:00,134.22,134.22,134.07,134.16,2857.0,123.8522,123.8522,123.7138,123.7968,2857.0
2017-12-27 13:00:00,134.13,134.26,134.1,134.24,5359.0,123.7691,123.8891,123.7414,123.8706,5359.0
2017-12-27 13:10:00,134.26,134.26,134.18,134.21,3403.0,123.8891,123.8891,123.8153,123.8429,3403.0
2017-12-27 13:20:00,134.15,134.19,134.07,134.13,17620.0,123.7876,123.8245,123.7138,123.7691,17620.0
2017-12-27 13:30:00,134.14,134.21,134.14,134.21,4383.0,123.7784,123.8429,123.7784,123.8429,4383.0
2017-12-27 13:40:00,134.21,134.31,134.21,134.31,6461.0,123.8429,123.9352,123.8429,123.9352,6461.0
2017-12-27 13:50:00,134.29,134.37,134.25,134.37,5830.0,123.9168,123.9906,123.8799,123.9906,5830.0
2017-12-27 14:00:00,134.37,134.4,134.29,134.31,4694.0,123.9906,124.0183,123.9168,123.9352,4694.0
2017-12-27 14:10:00,134.31,134.32,134.18,134.23,9433.0,123.9352,123.9445,123.8153,123.8614,9433.0
2017-12-27 14:20:00,134.24,134.24,134.14,134.22,4496.0,123.8706,123.8706,123.7784,123.8522,4496.0
2017-12-27 14:30:00,134.23,134.25,134.16,134.22,5848.0,123.8614,123.8799,123.7968,123.8522,5848.0
2017-12-27 14:40:00,134.23,134.25,134.2,134.23,11833.0,123.8614,123.8799,123.8337,123.8614,11833.0
2017-12-27 14:50:00,134.23,134.29,134.19,134.21,21279.0,123.8614,123.9168,123.8245,123.8429,21279.0
2017-12-27 15:00:00,134.2,134.23,134.12,134.15,8036.0,123.8337,123.8614,123.7599,123.7876,8036.0
2017-12-27 15:10:00,134.15,134.19,134.04,134.05,7913.0,123.7876,123.8245,123.6861,123.6953,7913.0
2017-12-27 15:20:00,134.02,134.06,134.0,134.03,5922.0,123.6676,123.7045,123.6492,123.6769,5922.0
2017-12-27 15:30:00,134.05,134.06,134.0,134.0,10134.0,123.6953,123.7045,123.6492,123.6492,10134.0
2017-12-27 15:40:00,133.98,134.07,133.97,134.04,13687.0,123.6307,123.7138,123.6215,123.6861,13687.0
2017-12-27 15:50:00,134.05,134.12,133.99,134.09,43014.0,123.6953,123.7599,123.6399,123.7322,43014.0
2017-12-28 09:30:00,134.52,134.53,133.81,134.37,21918.0,124.129,124.1382,123.4738,123.9906,21918.0
2017-12-28 09:40:00,134.37,134.52,134.28,134.34,13720.0,123.9906,124.129,123.9075,123.9629,13720.0
2017-12-28 09:50:00,134.39,134.62,134.33,134.62,15119.0,124.009,124.2213,123.9537,124.2213,15119.0
2017-12-28 10:00:00,134.62,134.62,134.3,134.41,13866.0,124.2213,124.2213,123.926,124.0275,13866.0
2017-12-28 10:10:00,134.34,134.56,134.23,134.51,14618.0,123.9629,124.1659,123.8614,124.1198,14618.0
2017-12-28 10:20:00,134.46,134.47,134.16,134.16,8225.0,124.0736,124.0829,123.7968,123.7968,8225.0
2017-12-28 10:30:00,134.18,134.35,134.17,134.27,7331.0,123.8153,123.9721,123.806,123.8983,7331.0
2017-12-28 10:40:00,134.27,134.46,134.26,134.38,7109.0,123.8983,124.0736,123.8891,123.9998,7109.0
2017-12-28 10:50:00,134.38,134.38,134.24,134.28,5851.0,123.9998,123.9998,123.8706,123.9075,5851.0
2017-12-28 11:00:00,134.28,134.3,134.03,134.03,6923.0,123.9075,123.926,123.6769,123.6769,6923.0
2017-12-28 11:10:00,134.07,134.17,134.02,134.12,7477.0,123.7138,123.806,123.6676,123.7599,7477.0
2017-12-28 11:20:00,134.14,134.16,134.02,134.16,6800.0,123.7784,123.7968,123.6676,123.7968,6800.0
2017-12-28 11:30:00,134.13,134.22,134.13,134.22,5026.0,123.7691,123.8522,123.7691,123.8522,5026.0
2017-12-28 11:40:00,134.22,134.26,134.21,134.24,8205.0,123.8522,123.8891,123.8429,123.8706,8205.0
2017-12-28 11:50:00,134.24,134.31,134.22,134.29,6544.0,123.8706,123.9352,123.8522,123.9168,6544.0
2017-12-28 12:00:00,134.32,134.34,134.11,134.12,5861.0,123.9445,123.9629,123.7507,123.7599,5861.0
2017-12-28 12:10:00,134.09,134.13,134.01,134.12,4614.0,123.7322,123.7691,123.6584,123.7599,4614.0
2017-12-28 12:20:00,134.11,134.12,134.04,134.07,3904.0,123.7507,123.7599,123.6861,123.7138,3904.0
2017-12-28 12:30:00,134.08,134.16,134.05,134.14,11864.0,123.723,123.7968,123.6953,123.7784,11864.0
2017-12-28 12:40:00,134.13,134.17,134.1,134.12,4419.0,123.7691,123.806,123.7414,123.7599,4419.0
2017-12-28 12:50:00,134.09,134.13,134.03,134.13,7504.0,123.7322,123.7691,123.6769,123.7691,7504.0
2017-12-28 13:00:00,134.13,134.18,134.05,134.12,13575.0,123.7691,123.8153,123.6953,123.7599,13575.0
2017-12-28 13:10:00,134.08,134.18,134.08,134.13,7132.0,123.723,123.8153,123.723,123.7691,7132.0
2017-12-28 13:20:00,134.12,134.13,134.04,134.04,4914.0,123.7599,123.7691,123.6861,123.6861,4914.0
2017-12-28 13:30:00,134.03,134.07,134.0,134.06,8133.0,123.6769,123.7138,123.6492,123.7045,8133.0
2017-12-28 13:40:00,134.06,134.15,134.02,134.07,7543.0,123.7045,123.7876,123.6676,123.7138,7543.0
2017-12-28 13:50:00,134.06,134.11,134.0,134.09,6237.0,123.7045,123.7507,123.6492,123.7322,6237.0
2017-12-28 14:00:00,134.09,134.15,134.07,134.09,5362.0,123.7322,123.7876,123.7138,123.7322,5362.0
2017-12-28 14:10:00,134.07,134.17,134.05,134.09,8300.0,123.7138,123.806,123.6953,123.7322,8300.0
2017-12-28 14:20:00,134.09,134.13,133.98,133.98,8612.0,123.7322,123.7691,123.6307,123.6307,8612.0
2017-12-28 14:30:00,134.0,134.08,133.98,134.06,6204.0,123.6492,123.723,123.6307,123.7045,6204.0
2017-12-28 14:40:00,134.05,134.23,134.05,134.19,9598.0,123.6953,123.8614,123.6953,123.8245,9598.0
2017-12-28 14:50:00,134.22,134.24,134.18,134.23,8616.0,123.8522,123.8706,123.8153,123.8614,8616.0
2017-12-28 15:00:00,134.28,134.3,134.13,134.14,9013.0,123.9075,123.926,123.7691,123.7784,9013.0
2017-12-28 15:10:00,134.12,134.16,134.1,134.14,14259.0,123.7599,123.7968,123.7414,123.7784,14259.0
2017-12-28 15:20:00,134.14,134.18,134.12,134.16,15646.0,123.7784,123.8153,123.7599,123.7968,15646.0
2017-12-28 15:30:00,134.16,134.31,134.14,134.29,16697.0,123.7968,123.9352,123.7784,123.9168,16697.0
2017-12-28 15:40:00,134.28,134.43,134.28,134.4,27271.0,123.9075,124.046,123.9075,124.0183,27271.0
2017-12-28 15:50:00,134.41,134.54,134.4,134.49,66996.0,124.0275,124.1475,124.0183,124.1013,66996.0
2017-12-29 09:30:00,135.03,135.51,134.59,134.86,19895.0,124.5996,125.0425,124.1936,124.4427,19895.0
2017-12-29 09:40:00,134.86,134.96,134.73,134.88,6384.0,124.4427,124.535,124.3228,124.4612,6384.0
2017-12-29 09:50:00,134.9,134.95,134.77,134.83,7601.0,124.4796,124.5258,124.3597,124.4151,7601.0
2017-12-29 10:00:00,134.82,134.87,134.62,134.66,4648.0,124.4058,124.452,124.2213,124.2582,4648.0
2017-12-29 10:10:00,134.61,134.76,134.54,134.55,7453.0,124.212,124.3505,124.1475,124.1567,7453.0
2017-12-29 10:20:00,134.63,134.79,134.6,134.69,6468.0,124.2305,124.3781,124.2028,124.2859,6468.0
2017-12-29 10:30:00,134.7,134.78,134.61,134.65,6452.0,124.2951,124.3689,124.212,124.249,6452.0
2017-12-29 10:40:00,134.65,134.69,134.49,134.5,3103.0,124.249,124.2859,124.1013,124.1105,3103.0
2017-12-29 10:50:00,134.52,134.54,134.19,134.43,17463.0,124.129,124.1475,123.8245,124.046,17463.0
2017-12-29 11:00:00,134.47,134.62,134.35,134.59,6646.0,124.0829,124.2213,123.9721,124.1936,6646.0
2017-12-29 11:10:00,134.61,134.64,134.48,134.5,3875.0,124.212,124.2397,124.0921,124.1105,3875.0
2017-12-29 11:20:00,134.47,134.53,134.39,134.39,6840.0,124.0829,124.1382,124.009,124.009,6840.0
2017-12-29 11:30:00,134.44,134.51,134.34,134.48,4358.0,124.0552,124.1198,123.9629,124.0921,4358.0
2017-12-29 11:40:00,134.51,134.64,134.45,134.55,5415.0,124.1198,124.2397,124.0644,124.1567,5415.0
2017-12-29 11:50:00,134.56,134.59,134.5,134.5,3878.0,124.1659,124.1936,124.1105,124.1105,3878.0
2017-12-29 12:00:00,134.5,134.58,134.47,134.54,5522.0,124.1105,124.1844,124.0829,124.1475,5522.0
2017-12-29 12:10:00,134.61,134.61,134.49,134.53,3317.0,124.212,124.212,124.1013,124.1382,3317.0
2017-12-29 12:20:00,134.54,134.56,134.43,134.43,3085.0,124.1475,124.1659,124.046,124.046,3085.0
2017-12-29 12:30:00,134.41,134.54,134.41,134.52,4188.0,124.0275,124.1475,124.0275,124.129,4188.0
2017-12-29 12:40:00,134.53,134.53,134.43,134.43,2022.0,124.1382,124.1382,124.046,124.046,2022.0
2017-12-29 12:50:00,134.43,134.5,134.43,134.45,3635.0,124.046,124.1105,124.046,124.0644,3635.0
2017-12-29 13:00:00,134.45,134.47,134.42,134.47,3039.0,124.0644,124.0829,124.0367,124.0829,3039.0
2017-12-29 13:10:00,134.45,134.51,134.43,134.51,4225.0,124.0644,124.1198,124.046,124.1198,4225.0
2017-12-29 13:20:00,134.53,134.6,134.52,134.52,1949.0,124.1382,124.2028,124.129,124.129,1949.0
2017-12-29 13:30:00,134.51,134.51,134.44,134.44,2708.0,124.1198,124.1198,124.0552,124.0552,2708.0
2017-12-29 13:40:00,134.48,134.51,134.43,134.46,4160.0,124.0921,124.1198,124.046,124.0736,4160.0
2017-12-29 13:50:00,134.43,134.5,134.39,134.43,6900.0,124.046,124.1105,124.009,124.046,6900.0
2017-12-29 14:00:00,134.43,134.48,134.4,134.47,4500.0,124.046,124.0921,124.0183,124.0829,4500.0
2017-12-29 14:10:00,134.45,134.48,134.44,134.45,3371.0,124.0644,124.0921,124.0552,124.0644,3371.0
2017-12-29 14:20:00,134.45,134.45,134.34,134.35,5663.0,124.0644,124.0644,123.9629,123.9721,5663.0
2017-12-29 14:30:00,134.36,134.39,134.29,134.34,6380.0,123.9814,124.009,123.9168,123.9629,6380.0
2017-12-29 14:40:00,134.31,134.38,134.31,134.37,4035.0,123.9352,123.9998,123.9352,123.9906,4035.0
2017-12-29 14:50:00,134.36,134.51,134.26,134.46,8376.0,123.9814,124.1198,123.8891,124.0736,8376.0
2017-12-29 15:00:00,134.43,134.56,134.41,134.56,6464.0,124.046,124.1659,124.0275,124.1659,6464.0
2017-12-29 15:10:00,134.53,134.56,134.49,134.52,8513.0,124.1382,124.1659,124.1013,124.129,8513.0
2017-12-29 15:20:00,134.53,134.65,134.53,134.62,7127.0,124.1382,124.249,124.1382,124.2213,7127.0
2017-12-29 15:30:00,134.63,134.63,134.43,134.43,7845.0,124.2305,124.2305,124.046,124.046,7845.0
2017-12-29 15:40:00,134.43,134.51,134.33,134.51,16066.0,124.046,124.1198,123.9537,124.1198,16066.0
2017-12-29 15:50:00,134.49,134.49,134.2,134.21,54958.0,124.1013,124.1013,123.8337,123.8429,54958.0
2018-01-02 09:30:00,134.2,134.8,133.68,133.89,27730.0,123.8337,124.3874,123.3539,123.5477,27730.0
2018-01-02 09:40:00,133.86,133.92,133.41,133.5,6268.0,123.52,123.5753,123.1047,123.1878,6268.0
2018-01-02 09:50:00,133.48,133.74,133.43,133.59,7394.0,123.1693,123.4093,123.1232,123.2708,7394.0
2018-01-02 10:00:00,133.64,133.74,133.46,133.73,7559.0,123.317,123.4093,123.1509,123.4,7559.0
2018-01-02 10:10:00,133.66,133.87,133.6,133.78,10115.0,123.3354,123.5292,123.2801,123.4462,10115.0
2018-01-02 10:20:00,133.77,133.89,133.63,133.83,6539.0,123.4369,123.5477,123.3077,123.4923,6539.0
2018-01-02 10:30:00,133.84,133.92,133.5,133.59,8910.0,123.5015,123.5753,123.1878,123.2708,8910.0
2018-01-02 10:40:00,133.62,133.69,133.48,133.5,6315.0,123.2985,123.3631,123.1693,123.1878,6315.0
2018-01-02 10:50:00,133.46,133.63,133.46,133.55,7731.0,123.1509,123.3077,123.1509,123.2339,7731.0
2018-01-02 11:00:00,133.56,133.72,133.55,133.66,6928.0,123.2432,123.3908,123.2339,123.3354,6928.0
2018-01-02 11:10:00,133.71,133.76,133.62,133.67,8061.0,123.3816,123.4277,123.2985,123.3447,8061.0
2018-01-02 11:20:00,133.69,133.69,133.47,133.5,4105.0,123.3631,123.3631,123.1601,123.1878,4105.0
2018-01-02 11:30:00,133.52,133.65,133.5,133.51,5107.0,123.2062,123.3262,123.1878,123.197,5107.0
2018-01-02 11:40:00,133.53,133.58,133.44,133.49,17645.0,123.2155,123.2616,123.1324,123.1786,17645.0
2018-01-02 11:50:00,133.5,133.71,133.5,133.64,5900.0,123.1878,123.3816,123.1878,123.317,5900.0
2018-01-02 12:00:00,133.67,133.79,133.67,133.72,5472.0,123.3447,123.4554,123.3447,123.3908,5472.0
2018-01-02 12:10:00,133.71,133.82,133.63,133.8,5628.0,123.3816,123.4831,123.3077,123.4646,5628.0
2018-01-02 12:20:00,133.81,133.84,133.75,133.77,3390.0,123.4738,123.5015,123.4185,123.4369,3390.0
2018-01-02 12:30:00,133.77,134.0,133.73,133.95,7308.0,123.4369,123.6492,123.4,123.603,7308.0
2018-01-02 12:40:00,133.94,133.99,133.86,133.99,8324.0,123.5938,123.6399,123.52,123.6399,8324.0
2018-01-02 12:50:00,133.96,134.02,133.78,133.83,7422.0,123.6123,123.6676,123.4462,123.4923,7422.0
2018-01-02 13:00:00,133.86,134.01,133.86,134.01,8367.0,123.52,123.6584,123.52,123.6584,8367.0
2018-01-02 13:10:00,134.0,134.17,134.0,134.09,8651.0,123.6492,123.806,123.6492,123.7322,8651.0
2018-01-02 13:20:00,134.09,134.14,134.0,134.14,4606.0,123.7322,123.7784,123.6492,123.7784,4606.0
2018-01-02 13:30:00,134.1,134.16,134.04,134.1,7595.0,123.7414,123.7968,123.6861,123.7414,7595.0
2018-01-02 13:40:00,134.09,134.18,134.09,134.12,3563.0,123.7322,123.8153,123.7322,123.7599,3563.0
2018-01-02 13:50:00,134.14,134.19,134.09,134.15,6281.0,123.7784,123.8245,123.7322,123.7876,6281.0
2018-01-02 14:00:00,134.15,134.19,134.11,134.15,5373.0,123.7876,123.8245,123.7507,123.7876,5373.0
2018-01-02 14:10:00,134.14,134.19,134.11,134.16,8868.0,123.7784,123.8245,123.7507,123.7968,8868.0
2018-01-02 14:20:00,134.12,134.18,134.06,134.18,9312.0,123.7599,123.8153,123.7045,123.8153,9312.0
2018-01-02 14:30:00,134.13,134.2,134.03,134.11,10366.0,123.7691,123.8337,123.6769,123.7507,10366.0
2018-01-02 14:40:00,134.14,134.16,133.96,133.96,8378.0,123.7784,123.7968,123.6123,123.6123,8378.0
2018-01-02 14:50:00,133.98,134.12,133.98,134.12,9516.0,123.6307,123.7599,123.6307,123.7599,9516.0
2018-01-02 15:00:00,134.11,134.18,133.89,134.04,28872.0,123.7507,123.8153,123.5477,123.6861,28872.0
2018-01-02 15:10:00,134.06,134.11,133.99,134.05,29482.0,123.7045,123.7507,123.6399,123.6953,29482.0
2018-01-02 15:20:00,134.04,134.18,134.02,134.18,14332.0,123.6861,123.8153,123.6676,123.8153,14332.0
2018-01-02 15:30:00,134.15,134.29,134.09,134.29,20644.0,123.7876,123.9168,123.7322,123.9168,20644.0
2018-01-02 15:40:00,134.3,134.41,134.27,134.32,28918.0,123.926,124.0275,123.8983,123.9445,28918.0
2018-01-02 15:50:00,134.36,134.49,134.23,134.49,77228.0,123.9814,124.1013,123.8614,124.1013,77228.0
2018-01-03 09:30:00,134.73,135.0,134.0,134.3,23240.0,124.3228,124.5719,123.6492,123.926,23240.0
2018-01-03 09:40:00,134.32,134.69,134.32,134.63,9050.0,123.9445,124.2859,123.9445,124.2305,9050.0
2018-01-03 09:50:00,134.66,134.77,134.56,134.7,5883.0,124.2582,124.3597,124.1659,124.2951,5883.0
2018-01-03 10:00:00,134.59,134.84,134.59,134.76,11151.0,124.1936,124.4243,124.1936,124.3505,11151.0
2018-01-03 10:10:00,134.72,134.76,134.61,134.74,13187.0,124.3136,124.3505,124.212,124.332,13187.0
2018-01-03 10:20:00,134.75,135.01,134.75,134.97,15703.0,124.3412,124.5812,124.3412,124.5442,15703.0
2018-01-03 10:30:00,134.99,135.17,134.97,135.16,14332.0,124.5627,124.7288,124.5442,124.7196,14332.0
2018-01-03 10:40:00,135.16,135.35,135.15,135.2,15115.0,124.7196,124.8949,124.7103,124.7565,15115.0
2018-01-03 10:50:00,135.19,135.2,135.02,135.09,10196.0,124.7472,124.7565,124.5904,124.655,10196.0
2018-01-03 11:00:00,135.11,135.26,135.09,135.26,10011.0,124.6734,124.8118,124.655,124.8118,10011.0
2018-01-03 11:10:00,135.2,135.25,135.1,135.13,6820.0,124.7565,124.8026,124.6642,124.6919,6820.0
2018-01-03 11:20:00,135.11,135.13,135.0,135.01,10485.0,124.6734,124.6919,124.5719,124.5812,10485.0
2018-01-03 11:30:00,134.99,134.99,134.81,134.83,7753.0,124.5627,124.5627,124.3966,124.4151,7753.0
2018-01-03 11:40:00,134.86,134.88,134.72,134.85,11174.0,124.4427,124.4612,124.3136,124.4335,11174.0
2018-01-03 11:50:00,134.83,134.84,134.63,134.69,20177.0,124.4151,124.4243,124.2305,124.2859,20177.0
2018-01-03 12:00:00,134.69,134.88,134.68,134.84,8046.0,124.2859,124.4612,124.2766,124.4243,8046.0
2018-01-03 12:10:00,134.87,135.02,134.85,135.02,20163.0,124.452,124.5904,124.4335,124.5904,20163.0
2018-01-03 12:20:00,135.03,135.16,135.01,135.15,10750.0,124.5996,124.7196,124.5812,124.7103,10750.0
2018-01-03 12:30:00,135.15,135.27,135.15,135.27,8292.0,124.7103,124.8211,124.7103,124.8211,8292.0
2018-01-03 12:40:00,135.2,135.31,135.18,135.31,8430.0,124.7565,124.858,124.738,124.858,8430.0
2018-01-03 12:50:00,135.35,135.49,135.3,135.3,10085.0,124.8949,125.0241,124.8488,124.8488,10085.0
2018-01-03 13:00:00,135.33,135.38,135.2,135.22,10083.0,124.8764,124.9226,124.7565,124.7749,10083.0
2018-01-03 13:10:00,135.2,135.28,135.18,135.22,5902.0,124.7565,124.8303,124.738,124.7749,5902.0
2018-01-03 13:20:00,135.25,135.25,135.17,135.2,4955.0,124.8026,124.8026,124.7288,124.7565,4955.0
2018-01-03 13:30:00,135.17,135.2,135.02,135.14,9291.0,124.7288,124.7565,124.5904,124.7011,9291.0
2018-01-03 13:40:00,135.14,135.22,135.09,135.2,5448.0,124.7011,124.7749,124.655,124.7565,5448.0
2018-01-03 13:50:00,135.24,135.24,135.05,135.09,11656.0,124.7934,124.7934,124.6181,124.655,11656.0
2018-01-03 14:00:00,135.09,135.29,135.08,135.29,9057.0,124.655,124.8395,124.6457,124.8395,9057.0
2018-01-03 14:10:00,135.29,135.3,135.11,135.16,13411.0,124.8395,124.8488,124.6734,124.7196,13411.0
2018-01-03 14:20:00,135.17,135.29,135.13,135.17,9981.0,124.7288,124.8395,124.6919,124.7288,9981.0
2018-01-03 14:30:00,135.18,135.3,135.12,135.3,10566.0,124.738,124.8488,124.6827,124.8488,10566.0
2018-01-03 14:40:00,135.32,135.34,135.26,135.26,7733.0,124.8672,124.8857,124.8118,124.8118,7733.0
2018-01-03 14:50:00,135.24,135.29,135.22,135.27,10738.0,124.7934,124.8395,124.7749,124.8211,10738.0
2018-01-03 15:00:00,135.29,135.3,135.21,135.27,13234.0,124.8395,124.8488,124.7657,124.8211,13234.0
2018-01-03 15:10:00,135.27,135.29,135.2,135.23,13367.0,124.8211,124.8395,124.7565,124.7842,13367.0
2018-01-03 15:20:00,135.24,135.32,135.21,135.29,15099.0,124.7934,124.8672,124.7657,124.8395,15099.0
2018-01-03 15:30:00,135.27,135.38,135.26,135.37,16493.0,124.8211,124.9226,124.8118,124.9133,16493.0
2018-01-03 15:40:00,135.36,135.49,135.29,135.39,25667.0,124.9041,125.0241,124.8395,124.9318,25667.0
2018-01-03 15:50:00,135.38,135.41,135.29,135.35,47911.0,124.9226,124.9503,124.8395,124.8949,47911.0
2018-01-04 09:30:00,135.72,136.56,135.55,136.56,31090.0,125.2363,126.0114,125.0794,126.0114,31090.0
2018-01-04 09:40:00,136.42,136.58,136.19,136.22,9070.0,125.8822,126.0299,125.67,125.6977,9070.0
2018-01-04 09:50:00,136.23,136.47,136.15,136.45,10321.0,125.7069,125.9284,125.6331,125.9099,10321.0
2018-01-04 10:00:00,136.46,136.69,136.17,136.54,11250.0,125.9191,126.1314,125.6515,125.993,11250.0
2018-01-04 10:10:00,136.49,136.6,136.41,136.41,8324.0,125.9468,126.0483,125.873,125.873,8324.0
2018-01-04 10:20:00,136.42,136.62,136.42,136.52,7092.0,125.8822,126.0668,125.8822,125.9745,7092.0
2018-01-04 10:30:00,136.47,136.82,136.4,136.49,12787.0,125.9284,126.2513,125.8638,125.9468,12787.0
2018-01-04 10:40:00,136.54,136.57,136.35,136.46,9921.0,125.993,126.0206,125.8176,125.9191,9921.0
2018-01-04 10:50:00,136.46,136.46,136.24,136.33,12704.0,125.9191,125.9191,125.7161,125.7992,12704.0
2018-01-04 11:00:00,136.33,136.37,136.21,136.3,61601.0,125.7992,125.8361,125.6885,125.7715,61601.0
2018-01-04 11:10:00,136.3,136.41,136.13,136.19,9903.0,125.7715,125.873,125.6146,125.67,9903.0
2018-01-04 11:20:00,136.23,136.32,136.15,136.3,5241.0,125.7069,125.79,125.6331,125.7715,5241.0
2018-01-04 11:30:00,136.27,136.32,136.15,136.18,2343.0,125.7438,125.79,125.6331,125.6608,2343.0
2018-01-04 11:40:00,136.14,136.16,136.02,136.13,6519.0,125.6239,125.6423,125.5131,125.6146,6519.0
2018-01-04 11:50:00,136.15,136.32,136.1,136.32,8819.0,125.6331,125.79,125.587,125.79,8819.0
2018-01-04 12:00:00,136.34,136.43,136.32,136.39,7008.0,125.8084,125.8915,125.79,125.8546,7008.0
2018-01-04 12:10:00,136.42,136.49,136.4,136.49,5135.0,125.8822,125.9468,125.8638,125.9468,5135.0
2018-01-04 12:20:00,136.44,136.45,136.33,136.43,8551.0,125.9007,125.9099,125.7992,125.8915,8551.0
2018-01-04 12:30:00,136.44,136.46,136.36,136.43,7553.0,125.9007,125.9191,125.8269,125.8915,7553.0
2018-01-04 12:40:00,136.4,136.46,136.34,136.42,8417.0,125.8638,125.9191,125.8084,125.8822,8417.0
2018-01-04 12:50:00,136.36,136.38,136.26,136.34,8461.0,125.8269,125.8453,125.7346,125.8084,8461.0
2018-01-04 13:00:00,136.36,136.39,136.32,136.33,2688.0,125.8269,125.8546,125.79,125.7992,2688.0
2018-01-04 13:10:00,136.39,136.39,136.25,136.3,4102.0,125.8546,125.8546,125.7254,125.7715,4102.0
2018-01-04 13:20:00,136.29,136.45,136.29,136.42,5780.0,125.7623,125.9099,125.7623,125.8822,5780.0
2018-01-04 13:30:00,136.43,136.45,136.33,136.45,4047.0,125.8915,125.9099,125.7992,125.9099,4047.0
2018-01-04 13:40:00,136.47,136.52,136.42,136.51,7269.0,125.9284,125.9745,125.8822,125.9653,7269.0
2018-01-04 13:50:00,136.52,136.67,136.47,136.63,7653.0,125.9745,126.1129,125.9284,126.076,7653.0
2018-01-04 14:00:00,136.68,136.78,136.67,136.78,10122.0,126.1222,126.2144,126.1129,126.2144,10122.0
2018-01-04 14:10:00,136.78,136.8,136.55,136.62,6540.0,126.2144,126.2329,126.0022,126.0668,6540.0
2018-01-04 14:20:00,136.62,136.68,136.56,136.68,11331.0,126.0668,126.1222,126.0114,126.1222,11331.0
2018-01-04 14:30:00,136.61,136.65,136.59,136.59,5504.0,126.0576,126.0945,126.0391,126.0391,5504.0
2018-01-04 14:40:00,136.57,136.65,136.52,136.56,6684.0,126.0206,126.0945,125.9745,126.0114,6684.0
2018-01-04 14:50:00,136.54,136.54,136.44,136.47,5571.0,125.993,125.993,125.9007,125.9284,5571.0
2018-01-04 15:00:00,136.48,136.61,136.46,136.46,9193.0,125.9376,126.0576,125.9191,125.9191,9193.0
2018-01-04 15:10:00,136.44,136.54,136.44,136.54,8095.0,125.9007,125.993,125.9007,125.993,8095.0
2018-01-04 15:20:00,136.51,136.54,136.39,136.53,7704.0,125.9653,125.993,125.8546,125.9837,7704.0
2018-01-04 15:30:00,136.51,136.56,136.43,136.43,11311.0,125.9653,126.0114,125.8915,125.8915,11311.0
2018-01-04 15:40:00,136.42,136.46,136.33,136.43,25638.0,125.8822,125.9191,125.7992,125.8915,25638.0
2018-01-04 15:50:00,136.42,136.48,136.28,136.46,49675.0,125.8822,125.9376,125.7531,125.9191,49675.0
2018-01-05 09:30:00,135.9,136.45,135.2,135.59,127551.0,125.4024,125.9099,124.7565,125.1163,127551.0
2018-01-05 09:40:00,135.59,135.88,135.58,135.59,24759.0,125.1163,125.3839,125.1071,125.1163,24759.0
2018-01-05 09:50:00,135.71,136.38,135.71,136.29,38030.0,125.2271,125.8453,125.2271,125.7623,38030.0
2018-01-05 10:00:00,136.34,136.89,136.33,136.82,15131.0,125.8084,126.3159,125.7992,126.2513,15131.0
2018-01-05 10:10:00,136.82,137.1,136.71,136.83,19269.0,126.2513,126.5097,126.1498,126.2606,19269.0
2018-01-05 10:20:00,136.82,136.87,136.52,136.62,10853.0,126.2513,126.2975,125.9745,126.0668,10853.0
2018-01-05 10:30:00,136.64,136.77,136.43,136.72,20699.0,126.0852,126.2052,125.8915,126.1591,20699.0
2018-01-05 10:40:00,136.66,136.93,136.59,136.8,46328.0,126.1037,126.3528,126.0391,126.2329,46328.0
2018-01-05 10:50:00,136.8,136.92,136.63,136.76,21529.0,126.2329,126.3436,126.076,126.196,21529.0
2018-01-05 11:00:00,136.73,136.79,136.63,136.64,9048.0,126.1683,126.2237,126.076,126.0852,9048.0
2018-01-05 11:10:00,136.67,136.67,136.58,136.65,16490.0,126.1129,126.1129,126.0299,126.0945,16490.0
2018-01-05 11:20:00,136.64,136.73,136.64,136.66,7309.0,126.0852,126.1683,126.0852,126.1037,7309.0
2018-01-05 11:30:00,136.66,136.66,136.54,136.59,6212.0,126.1037,126.1037,125.993,126.0391,6212.0
2018-01-05 11:40:00,136.61,136.72,136.58,136.59,10991.0,126.0576,126.1591,126.0299,126.0391,10991.0
2018-01-05 11:50:00,136.56,136.61,136.52,136.61,8470.0,126.0114,126.0576,125.9745,126.0576,8470.0
2018-01-05 12:00:00,136.61,136.61,136.44,136.47,7756.0,126.0576,126.0576,125.9007,125.9284,7756.0
2018-01-05 12:10:00,136.48,136.5,136.43,136.47,7353.0,125.9376,125.9561,125.8915,125.9284,7353.0
2018-01-05 12:20:00,136.49,136.49,136.36,136.4,8290.0,125.9468,125.9468,125.8269,125.8638,8290.0
2018-01-05 12:30:00,136.43,136.43,136.24,136.24,7255.0,125.8915,125.8915,125.7161,125.7161,7255.0
2018-01-05 12:40:00,136.27,136.39,136.16,136.3,11326.0,125.7438,125.8546,125.6423,125.7715,11326.0
2018-01-05 12:50:00,136.28,136.35,136.13,136.27,9225.0,125.7531,125.8176,125.6146,125.7438,9225.0
2018-01-05 13:00:00,136.29,136.43,136.29,136.39,6009.0,125.7623,125.8915,125.7623,125.8546,6009.0
2018-01-05 13:10:00,136.41,136.47,136.38,136.45,2582.0,125.873,125.9284,125.8453,125.9099,2582.0
2018-01-05 13:20:00,136.44,136.51,136.39,136.49,5197.0,125.9007,125.9653,125.8546,125.9468,5197.0
2018-01-05 13:30:00,136.51,136.6,136.51,136.56,6104.0,125.9653,126.0483,125.9653,126.0114,6104.0
2018-01-05 13:40:00,136.56,136.63,136.55,136.58,6190.0,126.0114,126.076,126.0022,126.0299,6190.0
2018-01-05 13:50:00,136.6,136.7,136.58,136.59,6273.0,126.0483,126.1406,126.0299,126.0391,6273.0
2018-01-05 14:00:00,136.63,136.67,136.54,136.56,7004.0,126.076,126.1129,125.993,126.0114,7004.0
2018-01-05 14:10:00,136.57,136.67,136.57,136.66,6925.0,126.0206,126.1129,126.0206,126.1037,6925.0
2018-01-05 14:20:00,136.67,136.83,136.64,136.81,7032.0,126.1129,126.2606,126.0852,126.2421,7032.0
2018-01-05 14:30:00,136.86,136.86,136.71,136.71,5700.0,126.2882,126.2882,126.1498,126.1498,5700.0
2018-01-05 14:40:00,136.74,136.8,136.66,136.7,7840.0,126.1775,126.2329,126.1037,126.1406,7840.0
2018-01-05 14:50:00,136.7,136.7,136.64,136.68,11187.0,126.1406,126.1406,126.0852,126.1222,11187.0
2018-01-05 15:00:00,136.69,136.89,136.67,136.88,6965.0,126.1314,126.3159,126.1129,126.3067,6965.0
2018-01-05 15:10:00,136.87,137.07,136.87,137.06,16313.0,126.2975,126.482,126.2975,126.4728,16313.0
2018-01-05 15:20:00,137.03,137.16,137.03,137.1,15079.0,126.4451,126.5651,126.4451,126.5097,15079.0
2018-01-05 15:30:00,137.11,137.22,137.11,137.17,14997.0,126.5189,126.6204,126.5189,126.5743,14997.0
2018-01-05 15:40:00,137.18,137.27,137.12,137.13,34001.0,126.5835,126.6666,126.5282,126.5374,34001.0
2018-01-05 15:50:00,137.15,137.24,136.98,137.17,103240.0,126.5558,126.6389,126.399,126.5743,103240.0
2018-01-08 09:30:00,136.64,137.0,136.04,136.05,31220.0,126.0852,126.4174,125.5316,125.5408,31220.0
2018-01-08 09:40:00,136.06,136.73,136.06,136.56,20266.0,125.55,126.1683,125.55,126.0114,20266.0
2018-01-08 09:50:00,136.56,136.78,136.39,136.49,28887.0,126.0114,126.2144,125.8546,125.9468,28887.0
2018-01-08 10:00:00,136.56,136.66,136.41,136.6,28229.0,126.0114,126.1037,125.873,126.0483,28229.0
2018-01-08 10:10:00,136.63,136.83,136.59,136.67,39238.0,126.076,126.2606,126.0391,126.1129,39238.0
2018-01-08 10:20:00,136.65,136.8,136.21,136.38,17731.0,126.0945,126.2329,125.6885,125.8453,17731.0
2018-01-08 10:30:00,136.36,136.6,136.33,136.6,23800.0,125.8269,126.0483,125.7992,126.0483,23800.0
2018-01-08 10:40:00,136.6,136.64,136.47,136.54,8498.0,126.0483,126.0852,125.9284,125.993,8498.0
2018-01-08 10:50:00,136.52,136.57,136.33,136.33,5495.0,125.9745,126.0206,125.7992,125.7992,5495.0
2018-01-08 11:00:00,136.37,136.43,136.28,136.37,11827.0,125.8361,125.8915,125.7531,125.8361,11827.0
2018-01-08 11:10:00,136.37,136.41,136.3,136.35,9026.0,125.8361,125.873,125.7715,125.8176,9026.0
2018-01-08 11:20:00,136.35,136.35,136.13,136.35,9793.0,125.8176,125.8176,125.6146,125.8176,9793.0
2018-01-08 11:30:00,136.3,136.31,136.19,136.29,11699.0,125.7715,125.7807,125.67,125.7623,11699.0
2018-01-08 11:40:00,136.28,136.29,136.24,136.26,6762.0,125.7531,125.7623,125.7161,125.7346,6762.0
2018-01-08 11:50:00,136.25,136.3,136.19,136.25,25690.0,125.7254,125.7715,125.67,125.7254,25690.0
2018-01-08 12:00:00,136.25,136.29,136.2,136.27,9716.0,125.7254,125.7623,125.6792,125.7438,9716.0
2018-01-08 12:10:00,136.25,136.33,136.19,136.28,19886.0,125.7254,125.7992,125.67,125.7531,19886.0
2018-01-08 12:20:00,136.26,136.29,136.15,136.18,11128.0,125.7346,125.7623,125.6331,125.6608,11128.0
2018-01-08 12:30:00,136.17,136.23,136.16,136.19,7146.0,125.6515,125.7069,125.6423,125.67,7146.0
2018-01-08 12:40:00,136.2,136.26,136.16,136.22,11011.0,125.6792,125.7346,125.6423,125.6977,11011.0
2018-01-08 12:50:00,136.24,136.25,136.2,136.21,4669.0,125.7161,125.7254,125.6792,125.6885,4669.0
2018-01-08 13:00:00,136.2,136.3,136.18,136.3,15218.0,125.6792,125.7715,125.6608,125.7715,15218.0
2018-01-08 13:10:00,136.3,136.34,136.22,136.25,38444.0,125.7715,125.8084,125.6977,125.7254,38444.0
2018-01-08 13:20:00,136.27,136.4,136.24,136.4,16439.0,125.7438,125.8638,125.7161,125.8638,16439.0
2018-01-08 13:30:00,136.41,136.45,136.39,136.43,6145.0,125.873,125.9099,125.8546,125.8915,6145.0
2018-01-08 13:40:00,136.43,136.57,136.4,136.57,7095.0,125.8915,126.0206,125.8638,126.0206,7095.0
2018-01-08 13:50:00,136.56,136.56,136.47,136.54,10329.0,126.0114,126.0114,125.9284,125.993,10329.0
2018-01-08 14:00:00,136.55,136.61,136.48,136.49,9770.0,126.0022,126.0576,125.9376,125.9468,9770.0
2018-01-08 14:10:00,136.49,136.5,136.43,136.48,12496.0,125.9468,125.9561,125.8915,125.9376,12496.0
2018-01-08 14:20:00,136.49,136.54,136.46,136.53,12420.0,125.9468,125.993,125.9191,125.9837,12420.0
2018-01-08 14:30:00,136.54,136.62,136.51,136.6,18516.0,125.993,126.0668,125.9653,126.0483,18516.0
2018-01-08 14:40:00,136.62,136.63,136.55,136.56,14314.0,126.0668,126.076,126.0022,126.0114,14314.0
2018-01-08 14:50:00,136.59,136.65,136.57,136.65,13249.0,126.0391,126.0945,126.0206,126.0945,13249.0
2018-01-08 15:00:00,136.64,136.65,136.55,136.56,16016.0,126.0852,126.0945,126.0022,126.0114,16016.0
2018-01-08 15:10:00,136.55,136.6,136.49,136.5,15453.0,126.0022,126.0483,125.9468,125.9561,15453.0
2018-01-08 15:20:00,136.5,136.51,136.35,136.38,13245.0,125.9561,125.9653,125.8176,125.8453,13245.0
2018-01-08 15:30:00,136.37,136.51,136.33,136.51,23265.0,125.8361,125.9653,125.7992,125.9653,23265.0
2018-01-08 15:40:00,136.5,136.64,136.48,136.61,55155.0,125.9561,126.0852,125.9376,126.0576,55155.0
2018-01-08 15:50:00,136.61,136.72,136.53,136.65,82950.0,126.0576,126.1591,125.9837,126.0945,82950.0
2018-01-09 09:30:00,136.62,136.83,136.37,136.74,25114.0,126.0668,126.2606,125.8361,126.1775,25114.0
2018-01-09 09:40:00,136.75,137.0,136.75,136.8,11411.0,126.1867,126.4174,126.1867,126.2329,11411.0
2018-01-09 09:50:00,136.79,136.81,136.69,136.76,10333.0,126.2237,126.2421,126.1314,126.196,10333.0
2018-01-09 10:00:00,136.77,136.89,136.56,136.88,21373.0,126.2052,126.3159,126.0114,126.3067,21373.0
2018-01-09 10:10:00,136.9,136.9,136.66,136.75,10302.0,126.3252,126.3252,126.1037,126.1867,10302.0
2018-01-09 10:20:00,136.72,136.81,136.65,136.72,23532.0,126.1591,126.2421,126.0945,126.1591,23532.0
2018-01-09 10:30:00,136.75,136.79,136.63,136.75,18356.0,126.1867,126.2237,126.076,126.1867,18356.0
2018-01-09 10:40:00,136.72,136.81,136.64,136.73,17568.0,126.1591,126.2421,126.0852,126.1683,17568.0
2018-01-09 10:50:00,136.74,136.91,136.6,136.88,13859.0,126.1775,126.3344,126.0483,126.3067,13859.0
2018-01-09 11:00:00,136.84,136.87,136.67,136.82,12124.0,126.2698,126.2975,126.1129,126.2513,12124.0
2018-01-09 11:10:00,136.82,137.18,136.81,137.17,12646.0,126.2513,126.5835,126.2421,126.5743,12646.0
2018-01-09 11:20:00,137.14,137.37,137.11,137.37,25706.0,126.5466,126.7589,126.5189,126.7589,25706.0
2018-01-09 11:30:00,137.34,137.41,137.19,137.27,6778.0,126.7312,126.7958,126.5928,126.6666,6778.0
2018-01-09 11:40:00,137.27,137.29,137.12,137.23,10367.0,126.6666,126.685,126.5282,126.6297,10367.0
2018-01-09 11:50:00,137.23,137.29,137.14,137.21,9708.0,126.6297,126.685,126.5466,126.6112,9708.0
2018-01-09 12:00:00,137.21,137.22,137.08,137.15,7849.0,126.6112,126.6204,126.4913,126.5558,7849.0
2018-01-09 12:10:00,137.15,137.15,137.02,137.03,7336.0,126.5558,126.5558,126.4359,126.4451,7336.0
2018-01-09 12:20:00,137.03,137.12,137.02,137.02,6973.0,126.4451,126.5282,126.4359,126.4359,6973.0
2018-01-09 12:30:00,137.01,137.08,136.97,137.03,7679.0,126.4267,126.4913,126.3898,126.4451,7679.0
2018-01-09 12:40:00,137.03,137.18,136.99,137.14,7908.0,126.4451,126.5835,126.4082,126.5466,7908.0
2018-01-09 12:50:00,137.14,137.14,137.07,137.07,6856.0,126.5466,126.5466,126.482,126.482,6856.0
2018-01-09 13:00:00,137.11,137.11,137.02,137.03,10960.0,126.5189,126.5189,126.4359,126.4451,10960.0
2018-01-09 13:10:00,137.04,137.04,136.94,137.0,8864.0,126.4543,126.4543,126.3621,126.4174,8864.0
2018-01-09 13:20:00,137.0,137.07,136.98,137.06,8041.0,126.4174,126.482,126.399,126.4728,8041.0
2018-01-09 13:30:00,137.06,137.07,136.98,136.99,7528.0,126.4728,126.482,126.399,126.4082,7528.0
2018-01-09 13:40:00,137.0,137.02,136.98,137.0,7008.0,126.4174,126.4359,126.399,126.4174,7008.0
2018-01-09 13:50:00,137.01,137.04,136.96,137.01,10006.0,126.4267,126.4543,126.3805,126.4267,10006.0
2018-01-09 14:00:00,136.98,137.03,136.89,136.9,8482.0,126.399,126.4451,126.3159,126.3252,8482.0
2018-01-09 14:10:00,136.89,136.9,136.63,136.66,13602.0,126.3159,126.3252,126.076,126.1037,13602.0
2018-01-09 14:20:00,136.69,136.7,136.56,136.62,9878.0,126.1314,126.1406,126.0114,126.0668,9878.0
2018-01-09 14:30:00,136.63,136.7,136.6,136.69,11881.0,126.076,126.1406,126.0483,126.1314,11881.0
2018-01-09 14:40:00,136.7,136.78,136.69,136.77,9387.0,126.1406,126.2144,126.1314,126.2052,9387.0
2018-01-09 14:50:00,136.77,136.82,136.72,136.76,13756.0,126.2052,126.2513,126.1591,126.196,13756.0
2018-01-09 15:00:00,136.77,136.78,136.67,136.72,16493.0,126.2052,126.2144,126.1129,126.1591,16493.0
2018-01-09 15:10:00,136.7,136.77,136.68,136.72,17732.0,126.1406,126.2052,126.1222,126.1591,17732.0
2018-01-09 15:20:00,136.7,136.73,136.65,136.67,15929.0,126.1406,126.1683,126.0945,126.1129,15929.0
2018-01-09 15:30:00,136.68,136.92,136.67,136.88,25267.0,126.1222,126.3436,126.1129,126.3067,25267.0
2018-01-09 15:40:00,136.88,136.91,136.72,136.74,33872.0,126.3067,126.3344,126.1591,126.1775,33872.0
2018-01-09 15:50:00,136.75,136.8,136.58,136.68,95523.0,126.1867,126.2329,126.0299,126.1222,95523.0
2018-01-10 09:30:00,136.52,136.52,135.52,135.52,15206.0,125.9745,125.9745,125.0518,125.0518,15206.0
2018-01-10 09:40:00,135.53,135.63,134.88,134.95,8470.0,125.061,125.1533,124.4612,124.5258,8470.0
2018-01-10 09:50:00,134.92,135.32,134.63,134.95,18964.0,124.4981,124.8672,124.2305,124.5258,18964.0
2018-01-10 10:00:00,135.08,135.42,135.0,135.22,10582.0,124.6457,124.9595,124.5719,124.7749,10582.0
2018-01-10 10:10:00,135.29,135.63,135.29,135.54,10021.0,124.8395,125.1533,124.8395,125.0702,10021.0
2018-01-10 10:20:00,135.5,135.62,135.41,135.55,10410.0,125.0333,125.144,124.9503,125.0794,10410.0
2018-01-10 10:30:00,135.61,135.82,135.61,135.73,22389.0,125.1348,125.3286,125.1348,125.2455,22389.0
2018-01-10 10:40:00,135.79,135.86,135.76,135.78,13543.0,125.3009,125.3655,125.2732,125.2917,13543.0
2018-01-10 10:50:00,135.76,135.76,135.56,135.67,25752.0,125.2732,125.2732,125.0887,125.1902,25752.0
2018-01-10 11:00:00,135.67,135.72,135.49,135.58,10345.0,125.1902,125.2363,125.0241,125.1071,10345.0
2018-01-10 11:10:00,135.63,135.65,135.42,135.43,8447.0,125.1533,125.1717,124.9595,124.9687,8447.0
2018-01-10 11:20:00,135.38,135.56,135.29,135.37,15415.0,124.9226,125.0887,124.8395,124.9133,15415.0
2018-01-10 11:30:00,135.37,135.38,135.29,135.3,9714.0,124.9133,124.9226,124.8395,124.8488,9714.0
2018-01-10 11:40:00,135.33,135.34,135.23,135.34,6963.0,124.8764,124.8857,124.7842,124.8857,6963.0
2018-01-10 11:50:00,135.33,135.41,135.2,135.22,6374.0,124.8764,124.9503,124.7565,124.7749,6374.0
2018-01-10 12:00:00,135.21,135.21,135.11,135.12,6471.0,124.7657,124.7657,124.6734,124.6827,6471.0
2018-01-10 12:10:00,135.11,135.12,135.01,135.12,7001.0,124.6734,124.6827,124.5812,124.6827,7001.0
2018-01-10 12:20:00,135.13,135.14,134.99,135.03,11975.0,124.6919,124.7011,124.5627,124.5996,11975.0
2018-01-10 12:30:00,135.04,135.13,135.04,135.06,5440.0,124.6088,124.6919,124.6088,124.6273,5440.0
2018-01-10 12:40:00,135.06,135.09,134.96,135.09,7027.0,124.6273,124.655,124.535,124.655,7027.0
2018-01-10 12:50:00,135.11,135.11,134.97,135.0,6050.0,124.6734,124.6734,124.5442,124.5719,6050.0
2018-01-10 13:00:00,135.03,135.22,135.03,135.18,9934.0,124.5996,124.7749,124.5996,124.738,9934.0
2018-01-10 13:10:00,135.17,135.23,135.14,135.14,16402.0,124.7288,124.7842,124.7011,124.7011,16402.0
2018-01-10 13:20:00,135.14,135.17,135.01,135.07,8515.0,124.7011,124.7288,124.5812,124.6365,8515.0
2018-01-10 13:30:00,135.07,135.2,135.05,135.09,6763.0,124.6365,124.7565,124.6181,124.655,6763.0
2018-01-10 13:40:00,135.1,135.13,134.96,134.97,7757.0,124.6642,124.6919,124.535,124.5442,7757.0
2018-01-10 13:50:00,134.99,135.1,134.93,134.93,9776.0,124.5627,124.6642,124.5073,124.5073,9776.0
2018-01-10 14:00:00,134.94,134.97,134.84,134.89,11902.0,124.5166,124.5442,124.4243,124.4704,11902.0
2018-01-10 14:10:00,134.89,134.94,134.83,134.85,10785.0,124.4704,124.5166,124.4151,124.4335,10785.0
2018-01-10 14:20:00,134.85,134.85,134.64,134.64,17549.0,124.4335,124.4335,124.2397,124.2397,17549.0
2018-01-10 14:30:00,134.66,134.8,134.65,134.69,10959.0,124.2582,124.3874,124.249,124.2859,10959.0
2018-01-10 14:40:00,134.69,134.87,134.69,134.84,12512.0,124.2859,124.452,124.2859,124.4243,12512.0
2018-01-10 14:50:00,134.87,134.93,134.72,134.74,17232.0,124.452,124.5073,124.3136,124.332,17232.0
2018-01-10 15:00:00,134.73,134.91,134.73,134.81,7842.0,124.3228,124.4889,124.3228,124.3966,7842.0
2018-01-10 15:10:00,134.8,134.9,134.78,134.85,58339.0,124.3874,124.4796,124.3689,124.4335,58339.0
2018-01-10 15:20:00,134.85,135.0,134.83,134.88,29467.0,124.4335,124.5719,124.4151,124.4612,29467.0
2018-01-10 15:30:00,134.9,135.13,134.89,135.05,23110.0,124.4796,124.6919,124.4704,124.6181,23110.0
2018-01-10 15:40:00,135.04,135.1,134.97,134.97,28827.0,124.6088,124.6642,124.5442,124.5442,28827.0
2018-01-10 15:50:00,134.98,135.13,134.95,135.1,58868.0,124.5535,124.6919,124.5258,124.6642,58868.0
2018-01-11 09:30:00,135.28,135.8,135.14,135.7,23148.0,124.8303,125.3101,124.7011,125.2179,23148.0
2018-01-11 09:40:00,135.71,135.74,135.16,135.17,15640.0,125.2271,125.2548,124.7196,124.7288,15640.0
2018-01-11 09:50:00,135.17,135.43,135.11,135.16,16657.0,124.7288,124.9687,124.6734,124.7196,16657.0
2018-01-11 10:00:00,135.17,135.34,135.16,135.16,12209.0,124.7288,124.8857,124.7196,124.7196,12209.0
2018-01-11 10:10:00,135.21,135.66,135.18,135.58,35504.0,124.7657,125.1809,124.738,125.1071,35504.0
2018-01-11 10:20:00,135.59,135.74,135.46,135.73,27112.0,125.1163,125.2548,124.9964,125.2455,27112.0
2018-01-11 10:30:00,135.76,135.77,135.37,135.59,19174.0,125.2732,125.2824,124.9133,125.1163,19174.0
2018-01-11 10:40:00,135.61,135.79,135.55,135.77,14574.0,125.1348,125.3009,125.0794,125.2824,14574.0
2018-01-11 10:50:00,135.78,135.89,135.74,135.82,16375.0,125.2917,125.3932,125.2548,125.3286,16375.0
2018-01-11 11:00:00,135.84,136.0,135.84,135.97,13580.0,125.347,125.4947,125.347,125.467,13580.0
2018-01-11 11:10:00,135.97,136.02,135.83,135.85,11857.0,125.467,125.5131,125.3378,125.3563,11857.0
2018-01-11 11:20:00,135.85,135.85,135.5,135.56,11433.0,125.3563,125.3563,125.0333,125.0887,11433.0
2018-01-11 11:30:00,135.56,135.73,135.52,135.69,12030.0,125.0887,125.2455,125.0518,125.2086,12030.0
2018-01-11 11:40:00,135.72,135.72,135.5,135.54,10982.0,125.2363,125.2363,125.0333,125.0702,10982.0
2018-01-11 11:50:00,135.54,135.96,135.54,135.84,63543.0,125.0702,125.4578,125.0702,125.347,63543.0
2018-01-11 12:00:00,135.84,136.34,135.84,136.26,36055.0,125.347,125.8084,125.347,125.7346,36055.0
2018-01-11 12:10:00,136.24,136.39,136.24,136.3,15352.0,125.7161,125.8546,125.7161,125.7715,15352.0
2018-01-11 12:20:00,136.32,136.45,136.21,136.4,21677.0,125.79,125.9099,125.6885,125.8638,21677.0
2018-01-11 12:30:00,136.42,136.55,136.38,136.48,9241.0,125.8822,126.0022,125.8453,125.9376,9241.0
2018-01-11 12:40:00,136.45,136.46,136.34,136.43,6917.0,125.9099,125.9191,125.8084,125.8915,6917.0
2018-01-11 12:50:00,136.39,136.42,136.32,136.39,5879.0,125.8546,125.8822,125.79,125.8546,5879.0
2018-01-11 13:00:00,136.36,136.42,136.31,136.42,9486.0,125.8269,125.8822,125.7807,125.8822,9486.0
2018-01-11 13:10:00,136.39,136.69,136.38,136.67,20500.0,125.8546,126.1314,125.8453,126.1129,20500.0
2018-01-11 13:20:00,136.66,136.73,136.53,136.57,15808.0,126.1037,126.1683,125.9837,126.0206,15808.0
2018-01-11 13:30:00,136.55,136.61,136.42,136.59,12532.0,126.0022,126.0576,125.8822,126.0391,12532.0
2018-01-11 13:40:00,136.59,136.61,136.53,136.61,9713.0,126.0391,126.0576,125.9837,126.0576,9713.0
2018-01-11 13:50:00,136.6,136.63,136.53,136.59,6114.0,126.0483,126.076,125.9837,126.0391,6114.0
2018-01-11 14:00:00,136.58,136.6,136.54,136.59,10883.0,126.0299,126.0483,125.993,126.0391,10883.0
2018-01-11 14:10:00,136.59,136.62,136.56,136.58,22920.0,126.0391,126.0668,126.0114,126.0299,22920.0
2018-01-11 14:20:00,136.59,136.77,136.58,136.63,14548.0,126.0391,126.2052,126.0299,126.076,14548.0
2018-01-11 14:30:00,136.64,136.66,136.47,136.47,19386.0,126.0852,126.1037,125.9284,125.9284,19386.0
2018-01-11 14:40:00,136.47,136.61,136.46,136.61,14768.0,125.9284,126.0576,125.9191,126.0576,14768.0
2018-01-11 14:50:00,136.57,136.62,136.54,136.55,12347.0,126.0206,126.0668,125.993,126.0022,12347.0
2018-01-11 15:00:00,136.56,136.64,136.56,136.57,18905.0,126.0114,126.0852,126.0114,126.0206,18905.0
2018-01-11 15:10:00,136.58,136.8,136.56,136.8,23690.0,126.0299,126.2329,126.0114,126.2329,23690.0
2018-01-11 15:20:00,136.8,136.89,136.73,136.73,27993.0,126.2329,126.3159,126.1683,126.1683,27993.0
2018-01-11 15:30:00,136.71,136.78,136.62,136.77,28943.0,126.1498,126.2144,126.0668,126.2052,28943.0
2018-01-11 15:40:00,136.76,136.89,136.62,136.89,57034.0,126.196,126.3159,126.0668,126.3159,57034.0
2018-01-11 15:50:00,136.89,137.06,136.89,137.0,150412.0,126.3159,126.4728,126.3159,126.4174,150412.0
2018-01-12 09:30:00,137.45,137.55,137.03,137.4,20454.0,126.8327,126.9249,126.4451,126.7865,20454.0
2018-01-12 09:40:00,137.38,137.63,137.29,137.57,10965.0,126.7681,126.9988,126.685,126.9434,10965.0
2018-01-12 09:50:00,137.61,137.78,137.46,137.78,9441.0,126.9803,127.1372,126.8419,127.1372,9441.0
2018-01-12 10:00:00,137.75,137.98,137.75,137.84,25022.0,127.1095,127.3217,127.1095,127.1925,25022.0
2018-01-12 10:10:00,137.85,137.99,137.82,137.91,28102.0,127.2018,127.331,127.1741,127.2571,28102.0
2018-01-12 10:20:00,137.91,137.96,137.75,137.89,26471.0,127.2571,127.3033,127.1095,127.2387,26471.0
2018-01-12 10:30:00,137.9,138.12,137.79,138.05,43110.0,127.2479,127.4509,127.1464,127.3863,43110.0
2018-01-12 10:40:00,138.07,138.12,137.92,137.98,34473.0,127.4048,127.4509,127.2664,127.3217,34473.0
2018-01-12 10:50:00,137.98,138.03,137.79,137.82,8990.0,127.3217,127.3679,127.1464,127.1741,8990.0
2018-01-12 11:00:00,137.87,137.87,137.56,137.56,7299.0,127.2202,127.2202,126.9342,126.9342,7299.0
2018-01-12 11:10:00,137.56,137.6,137.34,137.41,7277.0,126.9342,126.9711,126.7312,126.7958,7277.0
2018-01-12 11:20:00,137.37,137.49,137.33,137.49,9408.0,126.7589,126.8696,126.7219,126.8696,9408.0
2018-01-12 11:30:00,137.46,137.52,137.38,137.38,4392.0,126.8419,126.8973,126.7681,126.7681,4392.0
2018-01-12 11:40:00,137.42,137.44,137.3,137.39,5515.0,126.805,126.8234,126.6943,126.7773,5515.0
2018-01-12 11:50:00,137.44,137.66,137.22,137.62,23588.0,126.8234,127.0265,126.6204,126.9895,23588.0
2018-01-12 12:00:00,137.64,137.64,137.43,137.54,4436.0,127.008,127.008,126.8142,126.9157,4436.0
2018-01-12 12:10:00,137.56,137.57,137.4,137.48,4418.0,126.9342,126.9434,126.7865,126.8604,4418.0
2018-01-12 12:20:00,137.48,137.48,137.18,137.2,7094.0,126.8604,126.8604,126.5835,126.602,7094.0
2018-01-12 12:30:00,137.16,137.23,137.14,137.18,6265.0,126.5651,126.6297,126.5466,126.5835,6265.0
2018-01-12 12:40:00,137.11,137.11,137.05,137.08,3828.0,126.5189,126.5189,126.4636,126.4913,3828.0
2018-01-12 12:50:00,137.09,137.36,137.05,137.28,9966.0,126.5005,126.7496,126.4636,126.6758,9966.0
2018-01-12 13:00:00,137.3,137.3,137.16,137.26,3027.0,126.6943,126.6943,126.5651,126.6574,3027.0
2018-01-12 13:10:00,137.27,137.27,137.17,137.23,4795.0,126.6666,126.6666,126.5743,126.6297,4795.0
2018-01-12 13:20:00,137.22,137.29,137.1,137.27,15691.0,126.6204,126.685,126.5097,126.6666,15691.0
2018-01-12 13:30:00,137.26,137.44,137.24,137.42,9540.0,126.6574,126.8234,126.6389,126.805,9540.0
2018-01-12 13:40:00,137.41,137.53,137.34,137.51,7236.0,126.7958,126.9065,126.7312,126.888,7236.0
2018-01-12 13:50:00,137.49,137.61,137.41,137.42,8985.0,126.8696,126.9803,126.7958,126.805,8985.0
2018-01-12 14:00:00,137.45,137.51,137.42,137.48,10909.0,126.8327,126.888,126.805,126.8604,10909.0
2018-01-12 14:10:00,137.48,137.7,137.44,137.69,18020.0,126.8604,127.0634,126.8234,127.0541,18020.0
2018-01-12 14:20:00,137.68,137.74,137.61,137.64,32784.0,127.0449,127.1003,126.9803,127.008,32784.0
2018-01-12 14:30:00,137.63,137.65,137.56,137.56,15930.0,126.9988,127.0172,126.9342,126.9342,15930.0
2018-01-12 14:40:00,137.55,137.57,137.46,137.53,14224.0,126.9249,126.9434,126.8419,126.9065,14224.0
2018-01-12 14:50:00,137.55,137.56,137.47,137.47,11086.0,126.9249,126.9342,126.8511,126.8511,11086.0
2018-01-12 15:00:00,137.47,137.76,137.47,137.68,16004.0,126.8511,127.1187,126.8511,127.0449,16004.0
2018-01-12 15:10:00,137.68,137.68,137.5,137.64,18697.0,127.0449,127.0449,126.8788,127.008,18697.0
2018-01-12 15:20:00,137.64,137.76,137.58,137.69,22310.0,127.008,127.1187,126.9526,127.0541,22310.0
2018-01-12 15:30:00,137.69,137.86,137.68,137.84,32285.0,127.0541,127.211,127.0449,127.1925,32285.0
2018-01-12 15:40:00,137.85,137.93,137.79,137.81,44848.0,127.2018,127.2756,127.1464,127.1649,44848.0
2018-01-12 15:50:00,137.81,137.84,137.53,137.67,82584.0,127.1649,127.1925,126.9065,127.0357,82584.0
2018-01-16 09:30:00,138.41,138.48,138.09,138.37,52849.0,127.7185,127.7831,127.4232,127.6816,52849.0
2018-01-16 09:40:00,138.44,138.66,138.17,138.49,42174.0,127.7462,127.9492,127.4971,127.7923,42174.0
2018-01-16 09:50:00,138.52,138.68,138.36,138.38,22345.0,127.82,127.9677,127.6724,127.6908,22345.0
2018-01-16 10:00:00,138.4,138.48,138.24,138.31,36292.0,127.7093,127.7831,127.5616,127.6262,36292.0
2018-01-16 10:10:00,138.28,138.38,137.76,137.83,30672.0,127.5986,127.6908,127.1187,127.1833,30672.0
2018-01-16 10:20:00,137.84,137.84,137.33,137.35,22985.0,127.1925,127.1925,126.7219,126.7404,22985.0
2018-01-16 10:30:00,137.4,137.47,137.15,137.27,12941.0,126.7865,126.8511,126.5558,126.6666,12941.0
2018-01-16 10:40:00,137.28,137.28,136.98,137.01,22828.0,126.6758,126.6758,126.399,126.4267,22828.0
2018-01-16 10:50:00,137.0,137.51,136.92,137.2,21456.0,126.4174,126.888,126.3436,126.602,21456.0
2018-01-16 11:00:00,137.22,137.37,137.17,137.25,12705.0,126.6204,126.7589,126.5743,126.6481,12705.0
2018-01-16 11:10:00,137.26,137.46,137.1,137.44,23942.0,126.6574,126.8419,126.5097,126.8234,23942.0
2018-01-16 11:20:00,137.49,137.92,137.48,137.81,17072.0,126.8696,127.2664,126.8604,127.1649,17072.0
2018-01-16 11:30:00,137.82,137.95,137.73,137.76,14217.0,127.1741,127.2941,127.091,127.1187,14217.0
2018-01-16 11:40:00,137.74,137.76,137.28,137.48,20134.0,127.1003,127.1187,126.6758,126.8604,20134.0
2018-01-16 11:50:00,137.48,137.55,137.39,137.43,9787.0,126.8604,126.9249,126.7773,126.8142,9787.0
2018-01-16 12:00:00,137.46,137.71,137.46,137.62,12065.0,126.8419,127.0726,126.8419,126.9895,12065.0
2018-01-16 12:10:00,137.62,137.67,137.57,137.67,5512.0,126.9895,127.0357,126.9434,127.0357,5512.0
2018-01-16 12:20:00,137.71,137.72,137.51,137.59,6384.0,127.0726,127.0818,126.888,126.9619,6384.0
2018-01-16 12:30:00,137.6,137.63,137.52,137.6,10676.0,126.9711,126.9988,126.8973,126.9711,10676.0
2018-01-16 12:40:00,137.62,137.65,137.44,137.61,8099.0,126.9895,127.0172,126.8234,126.9803,8099.0
2018-01-16 12:50:00,137.65,137.73,137.54,137.7,8994.0,127.0172,127.091,126.9157,127.0634,8994.0
2018-01-16 13:00:00,137.68,137.72,137.6,137.7,6905.0,127.0449,127.0818,126.9711,127.0634,6905.0
2018-01-16 13:10:00,137.73,137.75,137.64,137.75,5040.0,127.091,127.1095,127.008,127.1095,5040.0
2018-01-16 13:20:00,137.73,137.73,137.45,137.52,9046.0,127.091,127.091,126.8327,126.8973,9046.0
2018-01-16 13:30:00,137.55,137.56,137.26,137.37,19148.0,126.9249,126.9342,126.6574,126.7589,19148.0
2018-01-16 13:40:00,137.36,137.38,137.27,137.32,9783.0,126.7496,126.7681,126.6666,126.7127,9783.0
2018-01-16 13:50:00,137.3,137.3,137.13,137.22,8625.0,126.6943,126.6943,126.5374,126.6204,8625.0
2018-01-16 14:00:00,137.23,137.38,137.16,137.33,10483.0,126.6297,126.7681,126.5651,126.7219,10483.0
2018-01-16 14:10:00,137.31,137.41,137.14,137.21,14172.0,126.7035,126.7958,126.5466,126.6112,14172.0
2018-01-16 14:20:00,137.19,137.22,137.07,137.17,13220.0,126.5928,126.6204,126.482,126.5743,13220.0
2018-01-16 14:30:00,137.14,137.25,136.92,136.99,14162.0,126.5466,126.6481,126.3436,126.4082,14162.0
2018-01-16 14:40:00,137.0,137.02,136.61,136.77,17960.0,126.4174,126.4359,126.0576,126.2052,17960.0
2018-01-16 14:50:00,136.81,137.1,136.8,137.06,12947.0,126.2421,126.5097,126.2329,126.4728,12947.0
2018-01-16 15:00:00,137.06,137.23,136.99,137.16,14623.0,126.4728,126.6297,126.4082,126.5651,14623.0
2018-01-16 15:10:00,137.2,137.26,137.03,137.08,24161.0,126.602,126.6574,126.4451,126.4913,24161.0
2018-01-16 15:20:00,137.05,137.17,136.95,137.08,42291.0,126.4636,126.5743,126.3713,126.4913,42291.0
2018-01-16 15:30:00,137.1,137.1,136.9,137.06,19464.0,126.5097,126.5097,126.3252,126.4728,19464.0
2018-01-16 15:40:00,137.06,137.18,137.0,137.15,23530.0,126.4728,126.5835,126.4174,126.5558,23530.0
2018-01-16 15:50:00,137.15,137.19,136.94,137.03,61565.0,126.5558,126.5928,126.3621,126.4451,61565.0
2018-01-17 09:30:00,137.76,137.76,137.0,137.0,42903.0,127.1187,127.1187,126.4174,126.4174,42903.0
2018-01-17 09:40:00,136.98,136.98,136.37,136.55,60805.0,126.399,126.399,125.8361,126.0022,60805.0
2018-01-17 09:50:00,136.52,136.71,136.39,136.59,21733.0,125.9745,126.1498,125.8546,126.0391,21733.0
2018-01-17 10:00:00,136.55,137.03,136.55,136.9,15767.0,126.0022,126.4451,126.0022,126.3252,15767.0
2018-01-17 10:10:00,137.0,137.03,136.78,136.98,19193.0,126.4174,126.4451,126.2144,126.399,19193.0
2018-01-17 10:20:00,137.0,137.01,136.62,136.62,12291.0,126.4174,126.4267,126.0668,126.0668,12291.0
2018-01-17 10:30:00,136.63,136.92,136.63,136.71,24050.0,126.076,126.3436,126.076,126.1498,24050.0
2018-01-17 10:40:00,136.7,136.76,136.58,136.66,24459.0,126.1406,126.196,126.0299,126.1037,24459.0
2018-01-17 10:50:00,136.62,136.62,136.32,136.49,13516.0,126.0668,126.0668,125.79,125.9468,13516.0
2018-01-17 11:00:00,136.47,136.64,136.42,136.6,15615.0,125.9284,126.0852,125.8822,126.0483,15615.0
2018-01-17 11:10:00,136.59,136.7,136.51,136.54,19709.0,126.0391,126.1406,125.9653,125.993,19709.0
2018-01-17 11:20:00,136.54,136.56,136.25,136.25,13073.0,125.993,126.0114,125.7254,125.7254,13073.0
2018-01-17 11:30:00,136.28,136.43,136.27,136.33,14989.0,125.7531,125.8915,125.7438,125.7992,14989.0
2018-01-17 11:40:00,136.35,136.8,136.31,136.77,27152.0,125.8176,126.2329,125.7807,126.2052,27152.0
2018-01-17 11:50:00,136.76,136.8,136.58,136.65,25891.0,126.196,126.2329,126.0299,126.0945,25891.0
2018-01-17 12:00:00,136.64,136.69,136.63,136.68,11304.0,126.0852,126.1314,126.076,126.1222,11304.0
2018-01-17 12:10:00,136.69,136.69,136.58,136.58,18878.0,126.1314,126.1314,126.0299,126.0299,18878.0
2018-01-17 12:20:00,136.61,137.01,136.61,136.98,16648.0,126.0576,126.4267,126.0576,126.399,16648.0
2018-01-17 12:30:00,136.97,137.14,136.97,137.12,14835.0,126.3898,126.5466,126.3898,126.5282,14835.0
2018-01-17 12:40:00,137.11,137.11,136.74,136.78,28143.0,126.5189,126.5189,126.1775,126.2144,28143.0
2018-01-17 12:50:00,136.81,136.86,136.78,136.84,14335.0,126.2421,126.2882,126.2144,126.2698,14335.0
2018-01-17 13:00:00,136.85,137.0,136.84,136.94,13686.0,126.279,126.4174,126.2698,126.3621,13686.0
2018-01-17 13:10:00,136.94,136.97,136.93,136.93,8409.0,126.3621,126.3898,126.3528,126.3528,8409.0
2018-01-17 13:20:00,136.94,137.06,136.94,136.98,7081.0,126.3621,126.4728,126.3621,126.399,7081.0
2018-01-17 13:30:00,136.99,137.28,136.98,137.28,8848.0,126.4082,126.6758,126.399,126.6758,8848.0
2018-01-17 13:40:00,137.41,137.41,137.3,137.33,9425.0,126.7958,126.7958,126.6943,126.7219,9425.0
2018-01-17 13:50:00,137.33,137.36,137.31,137.33,4430.0,126.7219,126.7496,126.7035,126.7219,4430.0
2018-01-17 14:00:00,137.33,137.48,137.33,137.47,10977.0,126.7219,126.8604,126.7219,126.8511,10977.0
2018-01-17 14:10:00,137.47,137.58,137.44,137.55,13084.0,126.8511,126.9526,126.8234,126.9249,13084.0
2018-01-17 14:20:00,137.55,137.63,137.54,137.63,9224.0,126.9249,126.9988,126.9157,126.9988,9224.0
2018-01-17 14:30:00,137.6,137.62,137.56,137.61,16142.0,126.9711,126.9895,126.9342,126.9803,16142.0
2018-01-17 14:40:00,137.6,137.75,137.59,137.72,15140.0,126.9711,127.1095,126.9619,127.0818,15140.0
2018-01-17 14:50:00,137.7,137.75,137.68,137.7,17254.0,127.0634,127.1095,127.0449,127.0634,17254.0
2018-01-17 15:00:00,137.72,137.83,137.69,137.81,17408.0,127.0818,127.1833,127.0541,127.1649,17408.0
2018-01-17 15:10:00,137.81,137.82,137.74,137.76,17486.0,127.1649,127.1741,127.1003,127.1187,17486.0
2018-01-17 15:20:00,137.76,137.76,137.61,137.7,20292.0,127.1187,127.1187,126.9803,127.0634,20292.0
2018-01-17 15:30:00,137.68,137.79,137.66,137.73,28952.0,127.0449,127.1464,127.0265,127.091,28952.0
2018-01-17 15:40:00,137.75,137.8,137.55,137.59,44900.0,127.1095,127.1556,126.9249,126.9619,44900.0
2018-01-17 15:50:00,137.58,137.59,137.22,137.4,81530.0,126.9526,126.9619,126.6204,126.7865,81530.0
2018-01-18 09:30:00,137.28,138.09,137.15,137.91,19967.0,126.6758,127.4232,126.5558,127.2571,19967.0
2018-01-18 09:40:00,138.08,138.4,137.76,138.4,6318.0,127.414,127.7093,127.1187,127.7093,6318.0
2018-01-18 09:50:00,138.28,138.42,138.21,138.27,7626.0,127.5986,127.7277,127.534,127.5893,7626.0
2018-01-18 10:00:00,138.27,138.36,138.2,138.36,7109.0,127.5893,127.6724,127.5247,127.6724,7109.0
2018-01-18 10:10:00,138.3,138.34,137.98,138.05,10765.0,127.617,127.6539,127.3217,127.3863,10765.0
2018-01-18 10:20:00,138.04,138.08,137.79,138.08,9105.0,127.3771,127.414,127.1464,127.414,9105.0
2018-01-18 10:30:00,138.03,138.06,137.92,138.01,12617.0,127.3679,127.3956,127.2664,127.3494,12617.0
2018-01-18 10:40:00,137.99,138.04,137.93,137.93,6526.0,127.331,127.3771,127.2756,127.2756,6526.0
2018-01-18 10:50:00,137.92,138.16,137.92,138.16,10100.0,127.2664,127.4878,127.2664,127.4878,10100.0
2018-01-18 11:00:00,138.14,138.2,138.07,138.2,6909.0,127.4694,127.5247,127.4048,127.5247,6909.0
2018-01-18 11:10:00,138.18,138.23,138.04,138.13,10416.0,127.5063,127.5524,127.3771,127.4601,10416.0
2018-01-18 11:20:00,138.17,138.23,137.97,138.05,8802.0,127.4971,127.5524,127.3125,127.3863,8802.0
2018-01-18 11:30:00,138.05,138.23,138.01,138.16,10329.0,127.3863,127.5524,127.3494,127.4878,10329.0
2018-01-18 11:40:00,138.17,138.17,137.81,137.87,9254.0,127.4971,127.4971,127.1649,127.2202,9254.0
2018-01-18 11:50:00,137.89,138.06,137.88,138.06,5603.0,127.2387,127.3956,127.2295,127.3956,5603.0
2018-01-18 12:00:00,138.04,138.34,138.04,138.34,12749.0,127.3771,127.6539,127.3771,127.6539,12749.0
2018-01-18 12:10:00,138.33,138.43,138.22,138.22,10005.0,127.6447,127.737,127.5432,127.5432,10005.0
2018-01-18 12:20:00,138.23,138.42,138.23,138.42,5928.0,127.5524,127.7277,127.5524,127.7277,5928.0
2018-01-18 12:30:00,138.4,138.63,138.39,138.59,19320.0,127.7093,127.9215,127.7001,127.8846,19320.0
2018-01-18 12:40:00,138.61,138.73,138.59,138.73,9306.0,127.9031,128.0138,127.8846,128.0138,9306.0
2018-01-18 12:50:00,138.72,138.74,138.68,138.7,9315.0,128.0046,128.023,127.9677,127.9861,9315.0
2018-01-18 13:00:00,138.72,138.76,138.53,138.59,14792.0,128.0046,128.0415,127.8292,127.8846,14792.0
2018-01-18 13:10:00,138.58,138.58,138.43,138.43,4809.0,127.8754,127.8754,127.737,127.737,4809.0
2018-01-18 13:20:00,138.39,138.42,138.33,138.33,4755.0,127.7001,127.7277,127.6447,127.6447,4755.0
2018-01-18 13:30:00,138.32,138.4,138.28,138.38,8181.0,127.6355,127.7093,127.5986,127.6908,8181.0
2018-01-18 13:40:00,138.41,138.53,138.37,138.45,6684.0,127.7185,127.8292,127.6816,127.7554,6684.0
2018-01-18 13:50:00,138.48,138.71,138.48,138.69,18059.0,127.7831,127.9953,127.7831,127.9769,18059.0
2018-01-18 14:00:00,138.7,138.93,138.7,138.93,16079.0,127.9861,128.1984,127.9861,128.1984,16079.0
2018-01-18 14:10:00,138.94,138.98,138.88,138.9,12550.0,128.2076,128.2445,128.1522,128.1707,12550.0
2018-01-18 14:20:00,138.89,138.94,138.84,138.94,5797.0,128.1614,128.2076,128.1153,128.2076,5797.0
2018-01-18 14:30:00,138.9,139.07,138.9,138.97,16375.0,128.1707,128.3275,128.1707,128.2353,16375.0
2018-01-18 14:40:00,138.98,139.01,138.79,138.83,10267.0,128.2445,128.2722,128.0692,128.1061,10267.0
2018-01-18 14:50:00,138.84,138.93,138.81,138.88,11668.0,128.1153,128.1984,128.0876,128.1522,11668.0
2018-01-18 15:00:00,138.9,138.98,138.82,138.95,19871.0,128.1707,128.2445,128.0968,128.2168,19871.0
2018-01-18 15:10:00,138.97,138.99,138.92,138.97,13522.0,128.2353,128.2537,128.1891,128.2353,13522.0
2018-01-18 15:20:00,138.98,139.0,138.79,138.8,20619.0,128.2445,128.2629,128.0692,128.0784,20619.0
2018-01-18 15:30:00,138.78,138.79,138.51,138.53,25471.0,128.0599,128.0692,127.8108,127.8292,25471.0
2018-01-18 15:40:00,138.53,138.57,138.4,138.43,25963.0,127.8292,127.8662,127.7093,127.737,25963.0
2018-01-18 15:50:00,138.44,138.5,138.31,138.35,67276.0,127.7462,127.8016,127.6262,127.6632,67276.0
2018-01-19 09:30:00,139.22,139.25,138.37,139.21,141084.0,128.4659,128.4936,127.6816,128.4567,141084.0
2018-01-19 09:40:00,139.21,139.47,139.11,139.28,11775.0,128.4567,128.6966,128.3644,128.5213,11775.0
2018-01-19 09:50:00,139.31,139.44,139.19,139.29,5891.0,128.549,128.669,128.4383,128.5305,5891.0
2018-01-19 10:00:00,139.28,139.43,139.14,139.35,19210.0,128.5213,128.6597,128.3921,128.5859,19210.0
2018-01-19 10:10:00,139.37,139.49,139.29,139.29,15774.0,128.6044,128.7151,128.5305,128.5305,15774.0
2018-01-19 10:20:00,139.31,139.89,139.31,139.66,13848.0,128.549,129.0842,128.549,128.872,13848.0
2018-01-19 10:30:00,139.61,139.97,139.53,139.94,18026.0,128.8258,129.158,128.752,129.1303,18026.0
2018-01-19 10:40:00,139.94,139.95,139.78,139.85,11920.0,129.1303,129.1396,128.9827,129.0473,11920.0
2018-01-19 10:50:00,139.83,139.89,139.56,139.56,11423.0,129.0288,129.0842,128.7797,128.7797,11423.0
2018-01-19 11:00:00,139.49,139.53,139.37,139.48,16300.0,128.7151,128.752,128.6044,128.7059,16300.0
2018-01-19 11:10:00,139.49,139.59,139.36,139.45,11879.0,128.7151,128.8074,128.5951,128.6782,11879.0
2018-01-19 11:20:00,139.46,139.54,139.46,139.54,6851.0,128.6874,128.7612,128.6874,128.7612,6851.0
2018-01-19 11:30:00,139.52,139.61,139.49,139.52,5212.0,128.7428,128.8258,128.7151,128.7428,5212.0
2018-01-19 11:40:00,139.5,139.51,139.38,139.39,5892.0,128.7243,128.7335,128.6136,128.6228,5892.0
2018-01-19 11:50:00,139.41,139.6,139.38,139.47,28845.0,128.6413,128.8166,128.6136,128.6966,28845.0
2018-01-19 12:00:00,139.45,139.55,139.43,139.47,7626.0,128.6782,128.7705,128.6597,128.6966,7626.0
2018-01-19 12:10:00,139.5,139.62,139.5,139.62,10584.0,128.7243,128.8351,128.7243,128.8351,10584.0
2018-01-19 12:20:00,139.63,139.72,139.58,139.63,9947.0,128.8443,128.9273,128.7981,128.8443,9947.0
2018-01-19 12:30:00,139.63,139.67,139.52,139.56,9888.0,128.8443,128.8812,128.7428,128.7797,9888.0
2018-01-19 12:40:00,139.58,139.69,139.58,139.69,7888.0,128.7981,128.8996,128.7981,128.8996,7888.0
2018-01-19 12:50:00,139.68,139.69,139.55,139.55,9466.0,128.8904,128.8996,128.7705,128.7705,9466.0
2018-01-19 13:00:00,139.55,139.62,139.46,139.48,7375.0,128.7705,128.8351,128.6874,128.7059,7375.0
2018-01-19 13:10:00,139.5,139.65,139.48,139.65,4711.0,128.7243,128.8627,128.7059,128.8627,4711.0
2018-01-19 13:20:00,139.67,139.67,139.53,139.65,10136.0,128.8812,128.8812,128.752,128.8627,10136.0
2018-01-19 13:30:00,139.63,139.65,139.59,139.62,6605.0,128.8443,128.8627,128.8074,128.8351,6605.0
2018-01-19 13:40:00,139.62,139.68,139.6,139.6,8886.0,128.8351,128.8904,128.8166,128.8166,8886.0
2018-01-19 13:50:00,139.59,139.66,139.57,139.57,9464.0,128.8074,128.872,128.7889,128.7889,9464.0
2018-01-19 14:00:00,139.55,139.62,139.54,139.62,7119.0,128.7705,128.8351,128.7612,128.8351,7119.0
2018-01-19 14:10:00,139.62,139.83,139.61,139.83,9436.0,128.8351,129.0288,128.8258,129.0288,9436.0
2018-01-19 14:20:00,139.83,139.83,139.72,139.78,18212.0,129.0288,129.0288,128.9273,128.9827,18212.0
2018-01-19 14:30:00,139.79,139.96,139.71,139.76,21244.0,128.9919,129.1488,128.9181,128.9642,21244.0
2018-01-19 14:40:00,139.75,139.76,139.64,139.64,13446.0,128.955,128.9642,128.8535,128.8535,13446.0
2018-01-19 14:50:00,139.64,139.73,139.59,139.59,14646.0,128.8535,128.9366,128.8074,128.8074,14646.0
2018-01-19 15:00:00,139.62,139.65,139.55,139.62,11439.0,128.8351,128.8627,128.7705,128.8351,11439.0
2018-01-19 15:10:00,139.62,139.7,139.62,139.69,14112.0,128.8351,128.9089,128.8351,128.8996,14112.0
2018-01-19 15:20:00,139.69,139.88,139.66,139.86,18445.0,128.8996,129.075,128.872,129.0565,18445.0
2018-01-19 15:30:00,139.85,139.94,139.77,139.78,25716.0,129.0473,129.1303,128.9735,128.9827,25716.0
2018-01-19 15:40:00,139.78,139.84,139.61,139.67,29028.0,128.9827,129.0381,128.8258,128.8812,29028.0
2018-01-19 15:50:00,139.66,139.74,139.6,139.73,99433.0,128.872,128.9458,128.8166,128.9366,99433.0
2018-01-22 09:30:00,139.79,139.99,139.31,139.41,28070.0,128.9919,129.1765,128.549,128.6413,28070.0
2018-01-22 09:40:00,139.45,139.98,139.43,139.95,17098.0,128.6782,129.1672,128.6597,129.1396,17098.0
2018-01-22 09:50:00,139.91,139.98,139.75,139.8,20443.0,129.1027,129.1672,128.955,129.0011,20443.0
2018-01-22 10:00:00,139.77,139.94,139.75,139.94,10251.0,128.9735,129.1303,128.955,129.1303,10251.0
2018-01-22 10:10:00,139.92,140.29,139.91,140.24,51702.0,129.1119,129.4533,129.1027,129.4072,51702.0
2018-01-22 10:20:00,140.28,140.43,140.22,140.41,13846.0,129.4441,129.5825,129.3887,129.564,13846.0
2018-01-22 10:30:00,140.36,140.36,140.0,140.1,35750.0,129.5179,129.5179,129.1857,129.278,35750.0
2018-01-22 10:40:00,140.12,140.2,140.06,140.14,7645.0,129.2964,129.3702,129.2411,129.3149,7645.0
2018-01-22 10:50:00,140.14,140.24,139.91,139.91,12174.0,129.3149,129.4072,129.1027,129.1027,12174.0
2018-01-22 11:00:00,139.9,139.95,139.85,139.94,22756.0,129.0934,129.1396,129.0473,129.1303,22756.0
2018-01-22 11:10:00,139.94,139.95,139.85,139.89,14806.0,129.1303,129.1396,129.0473,129.0842,14806.0
2018-01-22 11:20:00,139.91,139.96,139.83,139.84,18352.0,129.1027,129.1488,129.0288,129.0381,18352.0
2018-01-22 11:30:00,139.81,139.96,139.81,139.96,7366.0,129.0104,129.1488,129.0104,129.1488,7366.0
2018-01-22 11:40:00,139.95,140.15,139.95,139.98,23899.0,129.1396,129.3241,129.1396,129.1672,23899.0
2018-01-22 11:50:00,139.99,140.05,139.94,140.05,6385.0,129.1765,129.2318,129.1303,129.2318,6385.0
2018-01-22 12:00:00,140.03,140.34,140.01,140.34,15763.0,129.2134,129.4994,129.1949,129.4994,15763.0
2018-01-22 12:10:00,140.29,140.3,140.13,140.15,6776.0,129.4533,129.4625,129.3057,129.3241,6776.0
2018-01-22 12:20:00,140.14,140.2,140.13,140.2,10126.0,129.3149,129.3702,129.3057,129.3702,10126.0
2018-01-22 12:30:00,140.18,140.2,140.13,140.17,6372.0,129.3518,129.3702,129.3057,129.3426,6372.0
2018-01-22 12:40:00,140.14,140.38,140.14,140.34,17389.0,129.3149,129.5363,129.3149,129.4994,17389.0
2018-01-22 12:50:00,140.34,140.42,140.23,140.23,9698.0,129.4994,129.5733,129.3979,129.3979,9698.0
2018-01-22 13:00:00,140.25,140.26,140.05,140.12,10959.0,129.4164,129.4256,129.2318,129.2964,10959.0
2018-01-22 13:10:00,140.11,140.22,140.1,140.11,5619.0,129.2872,129.3887,129.278,129.2872,5619.0
2018-01-22 13:20:00,140.14,140.17,140.05,140.09,6827.0,129.3149,129.3426,129.2318,129.2687,6827.0
2018-01-22 13:30:00,140.08,140.17,140.02,140.14,10636.0,129.2595,129.3426,129.2042,129.3149,10636.0
2018-01-22 13:40:00,140.15,140.19,140.08,140.14,4344.0,129.3241,129.361,129.2595,129.3149,4344.0
2018-01-22 13:50:00,140.13,140.21,140.06,140.1,10019.0,129.3057,129.3795,129.2411,129.278,10019.0
2018-01-22 14:00:00,140.13,140.14,140.05,140.1,14523.0,129.3057,129.3149,129.2318,129.278,14523.0
2018-01-22 14:10:00,140.11,140.15,140.09,140.12,6377.0,129.2872,129.3241,129.2687,129.2964,6377.0
2018-01-22 14:20:00,140.12,140.14,139.98,140.06,20045.0,129.2964,129.3149,129.1672,129.2411,20045.0
2018-01-22 14:30:00,140.05,140.13,140.04,140.09,17439.0,129.2318,129.3057,129.2226,129.2687,17439.0
2018-01-22 14:40:00,140.11,140.23,140.1,140.23,11830.0,129.2872,129.3979,129.278,129.3979,11830.0
2018-01-22 14:50:00,140.24,140.28,140.21,140.21,8824.0,129.4072,129.4441,129.3795,129.3795,8824.0
2018-01-22 15:00:00,140.22,140.25,140.18,140.18,12497.0,129.3887,129.4164,129.3518,129.3518,12497.0
2018-01-22 15:10:00,140.17,140.19,140.02,140.05,13056.0,129.3426,129.361,129.2042,129.2318,13056.0
2018-01-22 15:20:00,140.05,140.15,140.05,140.09,15345.0,129.2318,129.3241,129.2318,129.2687,15345.0
2018-01-22 15:30:00,140.08,140.1,139.99,140.08,25648.0,129.2595,129.278,129.1765,129.2595,25648.0
2018-01-22 15:40:00,140.08,140.25,140.06,140.25,36427.0,129.2595,129.4164,129.2411,129.4164,36427.0
2018-01-22 15:50:00,140.26,140.36,140.17,140.34,120410.0,129.4256,129.5179,129.3426,129.4994,120410.0
2018-01-23 09:30:00,140.5,140.5,138.26,138.87,85786.0,129.6471,129.6471,127.5801,128.143,85786.0
2018-01-23 09:40:00,138.78,139.0,137.29,137.59,90192.0,128.0599,128.2629,126.685,126.9619,90192.0
2018-01-23 09:50:00,137.58,138.0,137.42,137.92,60557.0,126.9526,127.3402,126.805,127.2664,60557.0
2018-01-23 10:00:00,137.87,138.0,137.73,137.99,39062.0,127.2202,127.3402,127.091,127.331,39062.0
2018-01-23 10:10:00,138.0,138.25,137.77,137.77,31881.0,127.3402,127.5709,127.128,127.128,31881.0
2018-01-23 10:20:00,137.76,137.78,137.12,137.27,45276.0,127.1187,127.1372,126.5282,126.6666,45276.0
2018-01-23 10:30:00,137.28,137.29,136.65,137.01,41114.0,126.6758,126.685,126.0945,126.4267,41114.0
2018-01-23 10:40:00,136.99,136.99,136.47,136.53,30784.0,126.4082,126.4082,125.9284,125.9837,30784.0
2018-01-23 10:50:00,136.5,137.12,136.44,136.78,62475.0,125.9561,126.5282,125.9007,126.2144,62475.0
2018-01-23 11:00:00,136.83,136.83,136.54,136.8,33289.0,126.2606,126.2606,125.993,126.2329,33289.0
2018-01-23 11:10:00,136.82,137.03,136.41,136.62,97096.0,126.2513,126.4451,125.873,126.0668,97096.0
2018-01-23 11:20:00,136.62,137.05,136.58,136.77,44382.0,126.0668,126.4636,126.0299,126.2052,44382.0
2018-01-23 11:30:00,136.76,137.03,136.68,136.86,82437.0,126.196,126.4451,126.1222,126.2882,82437.0
2018-01-23 11:40:00,136.88,136.99,136.74,136.94,35828.0,126.3067,126.4082,126.1775,126.3621,35828.0
2018-01-23 11:50:00,136.93,136.97,136.79,136.95,20971.0,126.3528,126.3898,126.2237,126.3713,20971.0
2018-01-23 12:00:00,136.96,137.51,136.93,137.42,147047.0,126.3805,126.888,126.3528,126.805,147047.0
2018-01-23 12:10:00,137.44,137.64,137.36,137.62,18053.0,126.8234,127.008,126.7496,126.9895,18053.0
2018-01-23 12:20:00,137.62,137.72,137.26,137.28,30539.0,126.9895,127.0818,126.6574,126.6758,30539.0
2018-01-23 12:30:00,137.3,137.45,137.28,137.3,24089.0,126.6943,126.8327,126.6758,126.6943,24089.0
2018-01-23 12:40:00,137.3,137.35,137.21,137.3,14180.0,126.6943,126.7404,126.6112,126.6943,14180.0
2018-01-23 12:50:00,137.33,137.5,137.27,137.49,19293.0,126.7219,126.8788,126.6666,126.8696,19293.0
2018-01-23 13:00:00,137.49,137.64,137.48,137.58,27497.0,126.8696,127.008,126.8604,126.9526,27497.0
2018-01-23 13:10:00,137.58,137.65,137.45,137.64,19973.0,126.9526,127.0172,126.8327,127.008,19973.0
2018-01-23 13:20:00,137.67,137.97,137.65,137.9,23526.0,127.0357,127.3125,127.0172,127.2479,23526.0
2018-01-23 13:30:00,137.9,138.0,137.87,137.87,19372.0,127.2479,127.3402,127.2202,127.2202,19372.0
2018-01-23 13:40:00,137.9,138.0,137.79,137.81,19674.0,127.2479,127.3402,127.1464,127.1649,19674.0
2018-01-23 13:50:00,137.81,137.83,137.59,137.69,24872.0,127.1649,127.1833,126.9619,127.0541,24872.0
2018-01-23 14:00:00,137.68,137.71,137.51,137.54,25852.0,127.0449,127.0726,126.888,126.9157,25852.0
2018-01-23 14:10:00,137.54,137.93,137.54,137.93,27407.0,126.9157,127.2756,126.9157,127.2756,27407.0
2018-01-23 14:20:00,137.92,137.92,137.69,137.87,19635.0,127.2664,127.2664,127.0541,127.2202,19635.0
2018-01-23 14:30:00,137.89,138.04,137.89,138.0,29779.0,127.2387,127.3771,127.2387,127.3402,29779.0
2018-01-23 14:40:00,138.02,138.27,138.0,138.18,28469.0,127.3586,127.5893,127.3402,127.5063,28469.0
2018-01-23 14:50:00,138.22,138.28,138.13,138.18,27472.0,127.5432,127.5986,127.4601,127.5063,27472.0
2018-01-23 15:00:00,138.19,138.2,138.0,138.16,32638.0,127.5155,127.5247,127.3402,127.4878,32638.0
2018-01-23 15:10:00,138.18,138.26,138.04,138.07,31993.0,127.5063,127.5801,127.3771,127.4048,31993.0
2018-01-23 15:20:00,138.06,138.06,137.96,137.98,32039.0,127.3956,127.3956,127.3033,127.3217,32039.0
2018-01-23 15:30:00,138.0,138.0,137.89,137.94,50665.0,127.3402,127.3402,127.2387,127.2848,50665.0
2018-01-23 15:40:00,137.93,137.93,137.83,137.84,61964.0,127.2756,127.2756,127.1833,127.1925,61964.0
2018-01-23 15:50:00,137.85,137.85,137.7,137.78,168357.0,127.2018,127.2018,127.0634,127.1372,168357.0
2018-01-24 09:30:00,137.76,137.98,136.94,136.97,72683.0,127.1187,127.3217,126.3621,126.3898,72683.0
2018-01-24 09:40:00,136.9,137.1,136.69,136.89,54381.0,126.3252,126.5097,126.1314,126.3159,54381.0
2018-01-24 09:50:00,136.9,137.12,136.6,137.03,43609.0,126.3252,126.5282,126.0483,126.4451,43609.0
2018-01-24 10:00:00,137.06,137.32,136.8,136.9,60763.0,126.4728,126.7127,126.2329,126.3252,60763.0
2018-01-24 10:10:00,136.9,137.07,136.79,136.86,45288.0,126.3252,126.482,126.2237,126.2882,45288.0
2018-01-24 10:20:00,136.82,137.03,136.7,136.88,38429.0,126.2513,126.4451,126.1406,126.3067,38429.0
2018-01-24 10:30:00,136.93,137.11,136.82,136.98,53509.0,126.3528,126.5189,126.2513,126.399,53509.0
2018-01-24 10:40:00,136.98,137.84,136.98,137.84,56518.0,126.399,127.1925,126.399,127.1925,56518.0
2018-01-24 10:50:00,137.78,137.84,137.56,137.66,41381.0,127.1372,127.1925,126.9342,127.0265,41381.0
2018-01-24 11:00:00,137.69,137.81,137.69,137.77,50200.0,127.0541,127.1649,127.0541,127.128,50200.0
2018-01-24 11:10:00,137.77,137.78,137.25,137.34,37893.0,127.128,127.1372,126.6481,126.7312,37893.0
2018-01-24 11:20:00,137.37,137.48,137.31,137.44,25619.0,126.7589,126.8604,126.7035,126.8234,25619.0
2018-01-24 11:30:00,137.47,137.51,137.04,137.08,47049.0,126.8511,126.888,126.4543,126.4913,47049.0
2018-01-24 11:40:00,137.04,137.48,137.03,137.32,39888.0,126.4543,126.8604,126.4451,126.7127,39888.0
2018-01-24 11:50:00,137.34,137.63,137.26,137.44,25651.0,126.7312,126.9988,126.6574,126.8234,25651.0
2018-01-24 12:00:00,137.43,137.46,137.29,137.29,26105.0,126.8142,126.8419,126.685,126.685,26105.0
2018-01-24 12:10:00,137.31,137.44,137.17,137.31,18529.0,126.7035,126.8234,126.5743,126.7035,18529.0
2018-01-24 12:20:00,137.31,137.38,136.64,137.05,29118.0,126.7035,126.7681,126.0852,126.4636,29118.0
2018-01-24 12:30:00,137.11,137.37,137.07,137.2,17751.0,126.5189,126.7589,126.482,126.602,17751.0
2018-01-24 12:40:00,137.15,137.22,136.97,137.12,24193.0,126.5558,126.6204,126.3898,126.5282,24193.0
2018-01-24 12:50:00,137.15,137.35,137.11,137.3,33582.0,126.5558,126.7404,126.5189,126.6943,33582.0
2018-01-24 13:00:00,137.31,137.35,137.0,137.01,26472.0,126.7035,126.7404,126.4174,126.4267,26472.0
2018-01-24 13:10:00,137.03,137.17,136.85,137.1,25611.0,126.4451,126.5743,126.279,126.5097,25611.0
2018-01-24 13:20:00,137.11,137.64,137.07,137.61,19589.0,126.5189,127.008,126.482,126.9803,19589.0
2018-01-24 13:30:00,137.58,137.79,137.35,137.64,33028.0,126.9526,127.1464,126.7404,127.008,33028.0
2018-01-24 13:40:00,137.66,137.83,137.53,137.78,31775.0,127.0265,127.1833,126.9065,127.1372,31775.0
2018-01-24 13:50:00,137.78,138.24,137.75,137.87,26203.0,127.1372,127.5616,127.1095,127.2202,26203.0
2018-01-24 14:00:00,137.88,138.0,137.68,137.81,13574.0,127.2295,127.3402,127.0449,127.1649,13574.0
2018-01-24 14:10:00,137.79,137.84,137.53,137.78,24641.0,127.1464,127.1925,126.9065,127.1372,24641.0
2018-01-24 14:20:00,137.78,137.81,137.55,137.75,23360.0,127.1372,127.1649,126.9249,127.1095,23360.0
2018-01-24 14:30:00,137.7,137.78,137.56,137.65,23748.0,127.0634,127.1372,126.9342,127.0172,23748.0
2018-01-24 14:40:00,137.65,137.82,137.65,137.76,38836.0,127.0172,127.1741,127.0172,127.1187,38836.0
2018-01-24 14:50:00,137.78,137.83,137.63,137.64,26134.0,127.1372,127.1833,126.9988,127.008,26134.0
2018-01-24 15:00:00,137.65,137.72,137.47,137.52,28126.0,127.0172,127.0818,126.8511,126.8973,28126.0
2018-01-24 15:10:00,137.52,137.59,137.48,137.51,39043.0,126.8973,126.9619,126.8604,126.888,39043.0
2018-01-24 15:20:00,137.52,137.58,137.37,137.44,34535.0,126.8973,126.9526,126.7589,126.8234,34535.0
2018-01-24 15:30:00,137.43,137.61,137.39,137.61,51839.0,126.8142,126.9803,126.7773,126.9803,51839.0
2018-01-24 15:40:00,137.58,137.59,137.4,137.42,71823.0,126.9526,126.9619,126.7865,126.805,71823.0
2018-01-24 15:50:00,137.42,137.42,137.22,137.32,143952.0,126.805,126.805,126.6204,126.7127,143952.0
2018-01-25 09:30:00,137.98,138.22,137.26,138.15,45317.0,127.3217,127.5432,126.6574,127.4786,45317.0
2018-01-25 09:40:00,138.14,138.6,138.08,138.14,19065.0,127.4694,127.8938,127.414,127.4694,19065.0
2018-01-25 09:50:00,138.18,138.34,137.73,137.93,28869.0,127.5063,127.6539,127.091,127.2756,28869.0
2018-01-25 10:00:00,138.06,138.36,137.89,137.89,15911.0,127.3956,127.6724,127.2387,127.2387,15911.0
2018-01-25 10:10:00,137.84,138.13,137.71,137.94,15125.0,127.1925,127.4601,127.0726,127.2848,15125.0
2018-01-25 10:20:00,137.86,138.0,137.8,137.93,19687.0,127.211,127.3402,127.1556,127.2756,19687.0
2018-01-25 10:30:00,137.91,138.06,137.87,137.87,15162.0,127.2571,127.3956,127.2202,127.2202,15162.0
2018-01-25 10:40:00,137.87,137.95,137.72,137.84,15623.0,127.2202,127.2941,127.0818,127.1925,15623.0
2018-01-25 10:50:00,137.89,138.15,137.82,138.15,15160.0,127.2387,127.4786,127.1741,127.4786,15160.0
2018-01-25 11:00:00,138.11,138.3,138.11,138.25,15259.0,127.4417,127.617,127.4417,127.5709,15259.0
2018-01-25 11:10:00,138.28,138.31,138.15,138.23,32308.0,127.5986,127.6262,127.4786,127.5524,32308.0
2018-01-25 11:20:00,138.26,138.32,138.13,138.19,13600.0,127.5801,127.6355,127.4601,127.5155,13600.0
2018-01-25 11:30:00,138.22,138.36,138.21,138.34,21857.0,127.5432,127.6724,127.534,127.6539,21857.0
2018-01-25 11:40:00,138.34,138.7,138.33,138.61,67645.0,127.6539,127.9861,127.6447,127.9031,67645.0
2018-01-25 11:50:00,138.59,138.62,138.29,138.53,29344.0,127.8846,127.9123,127.6078,127.8292,29344.0
2018-01-25 12:00:00,138.53,138.7,138.51,138.7,19911.0,127.8292,127.9861,127.8108,127.9861,19911.0
2018-01-25 12:10:00,138.71,138.78,138.41,138.41,22363.0,127.9953,128.0599,127.7185,127.7185,22363.0
2018-01-25 12:20:00,138.37,138.45,138.2,138.22,18808.0,127.6816,127.7554,127.5247,127.5432,18808.0
2018-01-25 12:30:00,138.23,138.28,138.18,138.25,21083.0,127.5524,127.5986,127.5063,127.5709,21083.0
2018-01-25 12:40:00,138.23,138.32,138.09,138.32,9341.0,127.5524,127.6355,127.4232,127.6355,9341.0
2018-01-25 12:50:00,138.31,138.33,138.09,138.25,18659.0,127.6262,127.6447,127.4232,127.5709,18659.0
2018-01-25 13:00:00,138.25,138.35,138.21,138.33,14936.0,127.5709,127.6632,127.534,127.6447,14936.0
2018-01-25 13:10:00,138.35,138.43,138.33,138.41,12662.0,127.6632,127.737,127.6447,127.7185,12662.0
2018-01-25 13:20:00,138.41,138.44,138.28,138.28,13597.0,127.7185,127.7462,127.5986,127.5986,13597.0
2018-01-25 13:30:00,138.28,138.43,138.28,138.43,9761.0,127.5986,127.737,127.5986,127.737,9761.0
2018-01-25 13:40:00,138.44,138.46,138.37,138.4,18537.0,127.7462,127.7647,127.6816,127.7093,18537.0
2018-01-25 13:50:00,138.39,138.42,138.31,138.4,17549.0,127.7001,127.7277,127.6262,127.7093,17549.0
2018-01-25 14:00:00,138.4,138.44,138.34,138.35,22089.0,127.7093,127.7462,127.6539,127.6632,22089.0
2018-01-25 14:10:00,138.35,138.35,137.99,138.26,12587.0,127.6632,127.6632,127.331,127.5801,12587.0
2018-01-25 14:20:00,138.22,138.23,138.09,138.13,14993.0,127.5432,127.5524,127.4232,127.4601,14993.0
2018-01-25 14:30:00,138.12,138.32,138.1,138.19,14371.0,127.4509,127.6355,127.4325,127.5155,14371.0
2018-01-25 14:40:00,138.14,138.29,138.06,138.18,17777.0,127.4694,127.6078,127.3956,127.5063,17777.0
2018-01-25 14:50:00,138.19,138.25,138.06,138.14,18351.0,127.5155,127.5709,127.3956,127.4694,18351.0
2018-01-25 15:00:00,138.14,138.25,138.04,138.14,16364.0,127.4694,127.5709,127.3771,127.4694,16364.0
2018-01-25 15:10:00,138.15,138.25,137.97,138.19,26996.0,127.4786,127.5709,127.3125,127.5155,26996.0
2018-01-25 15:20:00,138.19,138.38,138.19,138.29,48561.0,127.5155,127.6908,127.5155,127.6078,48561.0
2018-01-25 15:30:00,138.31,138.35,138.13,138.31,33817.0,127.6262,127.6632,127.4601,127.6262,33817.0
2018-01-25 15:40:00,138.34,138.6,138.28,138.38,51080.0,127.6539,127.8938,127.5986,127.6908,51080.0
2018-01-25 15:50:00,138.38,138.42,138.24,138.34,103332.0,127.6908,127.7277,127.5616,127.6539,103332.0
2018-01-26 09:30:00,138.68,138.97,138.23,138.32,35904.0,127.9677,128.2353,127.5524,127.6355,35904.0
2018-01-26 09:40:00,138.32,138.34,137.92,138.15,24960.0,127.6355,127.6539,127.2664,127.4786,24960.0
2018-01-26 09:50:00,138.24,138.3,138.0,138.16,31546.0,127.5616,127.617,127.3402,127.4878,31546.0
2018-01-26 10:00:00,138.16,138.3,137.67,137.71,19079.0,127.4878,127.617,127.0357,127.0726,19079.0
2018-01-26 10:10:00,137.7,137.99,137.69,137.99,9984.0,127.0634,127.331,127.0541,127.331,9984.0
2018-01-26 10:20:00,137.95,138.3,137.93,138.29,27933.0,127.2941,127.617,127.2756,127.6078,27933.0
2018-01-26 10:30:00,138.3,138.42,138.17,138.33,21958.0,127.617,127.7277,127.4971,127.6447,21958.0
2018-01-26 10:40:00,138.33,138.46,138.31,138.35,11801.0,127.6447,127.7647,127.6262,127.6632,11801.0
2018-01-26 10:50:00,138.38,138.63,138.37,138.52,17390.0,127.6908,127.9215,127.6816,127.82,17390.0
2018-01-26 11:00:00,138.5,138.5,138.27,138.31,25981.0,127.8016,127.8016,127.5893,127.6262,25981.0
2018-01-26 11:10:00,138.33,138.39,138.28,138.34,15714.0,127.6447,127.7001,127.5986,127.6539,15714.0
2018-01-26 11:20:00,138.32,138.35,138.28,138.35,6869.0,127.6355,127.6632,127.5986,127.6632,6869.0
2018-01-26 11:30:00,138.36,138.4,138.3,138.36,10888.0,127.6724,127.7093,127.617,127.6724,10888.0
2018-01-26 11:40:00,138.37,138.43,138.3,138.34,6708.0,127.6816,127.737,127.617,127.6539,6708.0
2018-01-26 11:50:00,138.33,138.35,138.2,138.35,10556.0,127.6447,127.6632,127.5247,127.6632,10556.0
2018-01-26 12:00:00,138.35,138.35,138.26,138.34,7600.0,127.6632,127.6632,127.5801,127.6539,7600.0
2018-01-26 12:10:00,138.35,138.35,138.18,138.31,10502.0,127.6632,127.6632,127.5063,127.6262,10502.0
2018-01-26 12:20:00,138.31,138.49,138.31,138.46,8669.0,127.6262,127.7923,127.6262,127.7647,8669.0
2018-01-26 12:30:00,138.42,138.44,138.27,138.3,11768.0,127.7277,127.7462,127.5893,127.617,11768.0
2018-01-26 12:40:00,138.29,138.36,138.23,138.34,19495.0,127.6078,127.6724,127.5524,127.6539,19495.0
2018-01-26 12:50:00,138.37,138.37,138.15,138.22,12301.0,127.6816,127.6816,127.4786,127.5432,12301.0
2018-01-26 13:00:00,138.24,138.26,138.17,138.21,15304.0,127.5616,127.5801,127.4971,127.534,15304.0
2018-01-26 13:10:00,138.21,138.29,138.18,138.24,16730.0,127.534,127.6078,127.5063,127.5616,16730.0
2018-01-26 13:20:00,138.24,138.27,138.18,138.21,11923.0,127.5616,127.5893,127.5063,127.534,11923.0
2018-01-26 13:30:00,138.21,138.28,138.2,138.2,10120.0,127.534,127.5986,127.5247,127.5247,10120.0
2018-01-26 13:40:00,138.19,138.23,138.18,138.22,9953.0,127.5155,127.5524,127.5063,127.5432,9953.0
2018-01-26 13:50:00,138.23,138.25,138.2,138.23,27028.0,127.5524,127.5709,127.5247,127.5524,27028.0
2018-01-26 14:00:00,138.24,138.4,138.08,138.23,21684.0,127.5616,127.7093,127.414,127.5524,21684.0
2018-01-26 14:10:00,138.22,138.3,138.13,138.3,12593.0,127.5432,127.617,127.4601,127.617,12593.0
2018-01-26 14:20:00,138.31,138.34,138.12,138.17,10344.0,127.6262,127.6539,127.4509,127.4971,10344.0
2018-01-26 14:30:00,138.13,138.23,138.09,138.18,12196.0,127.4601,127.5524,127.4232,127.5063,12196.0
2018-01-26 14:40:00,138.18,138.23,138.17,138.18,11450.0,127.5063,127.5524,127.4971,127.5063,11450.0
2018-01-26 14:50:00,138.17,138.2,138.08,138.14,15473.0,127.4971,127.5247,127.414,127.4694,15473.0
2018-01-26 15:00:00,138.15,138.22,138.13,138.14,15066.0,127.4786,127.5432,127.4601,127.4694,15066.0
2018-01-26 15:10:00,138.16,138.27,138.16,138.18,23737.0,127.4878,127.5893,127.4878,127.5063,23737.0
2018-01-26 15:20:00,138.19,138.23,138.14,138.15,16179.0,127.5155,127.5524,127.4694,127.4786,16179.0
2018-01-26 15:30:00,138.15,138.25,138.08,138.23,80058.0,127.4786,127.5709,127.414,127.5524,80058.0
2018-01-26 15:40:00,138.24,138.25,138.13,138.18,40537.0,127.5616,127.5709,127.4601,127.5063,40537.0
2018-01-26 15:50:00,138.18,138.2,137.97,138.13,96664.0,127.5063,127.5247,127.3125,127.4601,96664.0
2018-01-29 09:30:00,137.54,137.98,137.18,137.73,31045.0,126.9157,127.3217,126.5835,127.091,31045.0
2018-01-29 09:40:00,137.71,138.09,137.71,138.06,16968.0,127.0726,127.4232,127.0726,127.3956,16968.0
2018-01-29 09:50:00,138.06,138.31,138.03,138.03,30087.0,127.3956,127.6262,127.3679,127.3679,30087.0
2018-01-29 10:00:00,138.06,138.12,137.65,137.65,24398.0,127.3956,127.4509,127.0172,127.0172,24398.0
2018-01-29 10:10:00,137.66,137.77,137.37,137.66,23625.0,127.0265,127.128,126.7589,127.0265,23625.0
2018-01-29 10:20:00,137.64,137.78,137.54,137.65,21425.0,127.008,127.1372,126.9157,127.0172,21425.0
2018-01-29 10:30:00,137.69,137.71,137.36,137.4,16654.0,127.0541,127.0726,126.7496,126.7865,16654.0
2018-01-29 10:40:00,137.44,137.47,137.28,137.34,16448.0,126.8234,126.8511,126.6758,126.7312,16448.0
2018-01-29 10:50:00,137.36,137.37,137.1,137.16,21039.0,126.7496,126.7589,126.5097,126.5651,21039.0
2018-01-29 11:00:00,137.17,137.2,136.97,137.16,20474.0,126.5743,126.602,126.3898,126.5651,20474.0
2018-01-29 11:10:00,137.15,137.19,137.08,137.17,15020.0,126.5558,126.5928,126.4913,126.5743,15020.0
2018-01-29 11:20:00,137.18,137.29,137.12,137.29,13695.0,126.5835,126.685,126.5282,126.685,13695.0
2018-01-29 11:30:00,137.3,137.45,137.26,137.45,14060.0,126.6943,126.8327,126.6574,126.8327,14060.0
2018-01-29 11:40:00,137.41,137.62,137.33,137.53,20956.0,126.7958,126.9895,126.7219,126.9065,20956.0
2018-01-29 11:50:00,137.5,137.7,137.5,137.6,21140.0,126.8788,127.0634,126.8788,126.9711,21140.0
2018-01-29 12:00:00,137.59,137.61,137.42,137.49,14030.0,126.9619,126.9803,126.805,126.8696,14030.0
2018-01-29 12:10:00,137.52,137.65,137.46,137.65,6928.0,126.8973,127.0172,126.8419,127.0172,6928.0
2018-01-29 12:20:00,137.68,137.76,137.57,137.73,9033.0,127.0449,127.1187,126.9434,127.091,9033.0
2018-01-29 12:30:00,137.73,137.81,137.71,137.74,8371.0,127.091,127.1649,127.0726,127.1003,8371.0
2018-01-29 12:40:00,137.76,137.77,137.63,137.65,6384.0,127.1187,127.128,126.9988,127.0172,6384.0
2018-01-29 12:50:00,137.64,137.98,137.64,137.98,8814.0,127.008,127.3217,127.008,127.3217,8814.0
2018-01-29 13:00:00,137.95,137.96,137.82,137.86,8279.0,127.2941,127.3033,127.1741,127.211,8279.0
2018-01-29 13:10:00,137.85,137.98,137.81,137.95,8666.0,127.2018,127.3217,127.1649,127.2941,8666.0
2018-01-29 13:20:00,137.93,137.93,137.77,137.78,9553.0,127.2756,127.2756,127.128,127.1372,9553.0
2018-01-29 13:30:00,137.77,137.79,137.72,137.79,7620.0,127.128,127.1464,127.0818,127.1464,7620.0
2018-01-29 13:40:00,137.77,137.85,137.72,137.82,11403.0,127.128,127.2018,127.0818,127.1741,11403.0
2018-01-29 13:50:00,137.81,137.95,137.8,137.92,11361.0,127.1649,127.2941,127.1556,127.2664,11361.0
2018-01-29 14:00:00,137.92,138.03,137.92,137.97,12162.0,127.2664,127.3679,127.2664,127.3125,12162.0
2018-01-29 14:10:00,137.96,138.17,137.94,137.99,17166.0,127.3033,127.4971,127.2848,127.331,17166.0
2018-01-29 14:20:00,138.0,138.0,137.91,137.94,12025.0,127.3402,127.3402,127.2571,127.2848,12025.0
2018-01-29 14:30:00,137.95,137.96,137.67,137.68,15861.0,127.2941,127.3033,127.0357,127.0449,15861.0
2018-01-29 14:40:00,137.65,137.86,137.64,137.84,11095.0,127.0172,127.211,127.008,127.1925,11095.0
2018-01-29 14:50:00,137.85,137.93,137.79,137.9,15067.0,127.2018,127.2756,127.1464,127.2479,15067.0
2018-01-29 15:00:00,137.89,137.89,137.74,137.85,15280.0,127.2387,127.2387,127.1003,127.2018,15280.0
2018-01-29 15:10:00,137.89,137.92,137.79,137.79,17179.0,127.2387,127.2664,127.1464,127.1464,17179.0
2018-01-29 15:20:00,137.76,137.76,137.58,137.61,17269.0,127.1187,127.1187,126.9526,126.9803,17269.0
2018-01-29 15:30:00,137.64,137.67,137.53,137.54,25092.0,127.008,127.0357,126.9065,126.9157,25092.0
2018-01-29 15:40:00,137.53,137.7,137.46,137.48,40152.0,126.9065,127.0634,126.8419,126.8604,40152.0
2018-01-29 15:50:00,137.49,137.75,137.49,137.49,89580.0,126.8696,127.1095,126.8696,126.8696,89580.0
2018-01-30 09:30:00,137.08,137.9,137.08,137.82,44821.0,126.4913,127.2479,126.4913,127.1741,44821.0
2018-01-30 09:40:00,137.9,137.97,137.52,137.52,18055.0,127.2479,127.3125,126.8973,126.8973,18055.0
2018-01-30 09:50:00,137.58,137.66,137.19,137.27,15373.0,126.9526,127.0265,126.5928,126.6666,15373.0
2018-01-30 10:00:00,137.37,137.47,137.2,137.4,11694.0,126.7589,126.8511,126.602,126.7865,11694.0
2018-01-30 10:10:00,137.43,137.77,137.4,137.73,19617.0,126.8142,127.128,126.7865,127.091,19617.0
2018-01-30 10:20:00,137.64,137.91,137.46,137.91,10804.0,127.008,127.2571,126.8419,127.2571,10804.0
2018-01-30 10:30:00,137.93,137.98,137.87,137.91,18462.0,127.2756,127.3217,127.2202,127.2571,18462.0
2018-01-30 10:40:00,137.88,137.9,137.62,137.74,13478.0,127.2295,127.2479,126.9895,127.1003,13478.0
2018-01-30 10:50:00,137.73,138.14,137.69,138.12,16074.0,127.091,127.4694,127.0541,127.4509,16074.0
2018-01-30 11:00:00,138.1,138.19,137.9,138.03,18838.0,127.4325,127.5155,127.2479,127.3679,18838.0
2018-01-30 11:10:00,138.02,138.25,137.94,137.96,23097.0,127.3586,127.5709,127.2848,127.3033,23097.0
2018-01-30 11:20:00,137.99,138.03,137.63,137.64,12035.0,127.331,127.3679,126.9988,127.008,12035.0
2018-01-30 11:30:00,137.67,137.92,137.54,137.83,11682.0,127.0357,127.2664,126.9157,127.1833,11682.0
2018-01-30 11:40:00,137.84,138.0,137.66,137.7,6282.0,127.1925,127.3402,127.0265,127.0634,6282.0
2018-01-30 11:50:00,137.68,137.79,137.5,137.5,3934.0,127.0449,127.1464,126.8788,126.8788,3934.0
2018-01-30 12:00:00,137.5,137.56,137.26,137.55,10546.0,126.8788,126.9342,126.6574,126.9249,10546.0
2018-01-30 12:10:00,137.53,137.53,137.38,137.43,8806.0,126.9065,126.9065,126.7681,126.8142,8806.0
2018-01-30 12:20:00,137.41,137.43,137.3,137.4,6776.0,126.7958,126.8142,126.6943,126.7865,6776.0
2018-01-30 12:30:00,137.39,137.56,137.34,137.5,7425.0,126.7773,126.9342,126.7312,126.8788,7425.0
2018-01-30 12:40:00,137.55,137.66,137.55,137.64,6486.0,126.9249,127.0265,126.9249,127.008,6486.0
2018-01-30 12:50:00,137.6,137.78,137.6,137.73,11674.0,126.9711,127.1372,126.9711,127.091,11674.0
2018-01-30 13:00:00,137.74,137.86,137.62,137.77,12321.0,127.1003,127.211,126.9895,127.128,12321.0
2018-01-30 13:10:00,137.8,137.89,137.78,137.81,7939.0,127.1556,127.2387,127.1372,127.1649,7939.0
2018-01-30 13:20:00,137.8,137.86,137.72,137.75,4478.0,127.1556,127.211,127.0818,127.1095,4478.0
2018-01-30 13:30:00,137.67,137.79,137.67,137.76,7321.0,127.0357,127.1464,127.0357,127.1187,7321.0
2018-01-30 13:40:00,137.75,137.89,137.75,137.89,8012.0,127.1095,127.2387,127.1095,127.2387,8012.0
2018-01-30 13:50:00,137.81,137.87,137.75,137.77,5773.0,127.1649,127.2202,127.1095,127.128,5773.0
2018-01-30 14:00:00,137.79,137.81,137.7,137.7,9526.0,127.1464,127.1649,127.0634,127.0634,9526.0
2018-01-30 14:10:00,137.75,137.88,137.73,137.74,6569.0,127.1095,127.2295,127.091,127.1003,6569.0
2018-01-30 14:20:00,137.74,137.79,137.72,137.75,6324.0,127.1003,127.1464,127.0818,127.1095,6324.0
2018-01-30 14:30:00,137.76,137.76,137.57,137.61,8544.0,127.1187,127.1187,126.9434,126.9803,8544.0
2018-01-30 14:40:00,137.61,137.64,137.55,137.58,8332.0,126.9803,127.008,126.9249,126.9526,8332.0
2018-01-30 14:50:00,137.56,137.63,137.48,137.59,16691.0,126.9342,126.9988,126.8604,126.9619,16691.0
2018-01-30 15:00:00,137.57,137.6,137.5,137.54,15278.0,126.9434,126.9711,126.8788,126.9157,15278.0
2018-01-30 15:10:00,137.54,137.88,137.54,137.88,35894.0,126.9157,127.2295,126.9157,127.2295,35894.0
2018-01-30 15:20:00,137.89,137.97,137.76,137.79,16042.0,127.2387,127.3125,127.1187,127.1464,16042.0
2018-01-30 15:30:00,137.79,137.91,137.77,137.83,24714.0,127.1464,127.2571,127.128,127.1833,24714.0
2018-01-30 15:40:00,137.83,137.95,137.75,137.85,37128.0,127.1833,127.2941,127.1095,127.2018,37128.0
2018-01-30 15:50:00,137.84,137.88,137.61,137.61,80363.0,127.1925,127.2295,126.9803,126.9803,80363.0
2018-01-31 09:30:00,137.89,138.26,137.63,137.97,70182.0,127.2387,127.5801,126.9988,127.3125,70182.0
2018-01-31 09:40:00,138.01,138.04,137.33,137.76,25211.0,127.3494,127.3771,126.7219,127.1187,25211.0
2018-01-31 09:50:00,137.86,137.93,137.53,137.53,14352.0,127.211,127.2756,126.9065,126.9065,14352.0
2018-01-31 10:00:00,137.62,137.98,137.33,137.98,44097.0,126.9895,127.3217,126.7219,127.3217,44097.0
2018-01-31 10:10:00,137.98,138.37,137.97,138.31,22090.0,127.3217,127.6816,127.3125,127.6262,22090.0
2018-01-31 10:20:00,138.33,138.58,137.98,137.98,26907.0,127.6447,127.8754,127.3217,127.3217,26907.0
2018-01-31 10:30:00,137.95,138.18,137.95,138.0,10722.0,127.2941,127.5063,127.2941,127.3402,10722.0
2018-01-31 10:40:00,138.0,138.02,137.84,137.96,23557.0,127.3402,127.3586,127.1925,127.3033,23557.0
2018-01-31 10:50:00,138.0,138.09,137.74,137.75,11391.0,127.3402,127.4232,127.1003,127.1095,11391.0
2018-01-31 11:00:00,137.79,137.88,137.73,137.8,8278.0,127.1464,127.2295,127.091,127.1556,8278.0
2018-01-31 11:10:00,137.8,138.01,137.78,138.01,11657.0,127.1556,127.3494,127.1372,127.3494,11657.0
2018-01-31 11:20:00,138.03,138.11,137.91,137.91,14280.0,127.3679,127.4417,127.2571,127.2571,14280.0
2018-01-31 11:30:00,137.93,138.07,137.92,137.97,9607.0,127.2756,127.4048,127.2664,127.3125,9607.0
2018-01-31 11:40:00,137.94,138.02,137.79,137.79,7363.0,127.2848,127.3586,127.1464,127.1464,7363.0
2018-01-31 11:50:00,137.78,137.85,137.74,137.78,6882.0,127.1372,127.2018,127.1003,127.1372,6882.0
2018-01-31 12:00:00,137.82,137.88,137.62,137.64,14571.0,127.1741,127.2295,126.9895,127.008,14571.0
2018-01-31 12:10:00,137.59,137.75,137.59,137.73,22320.0,126.9619,127.1095,126.9619,127.091,22320.0
2018-01-31 12:20:00,137.75,137.84,137.68,137.75,26205.0,127.1095,127.1925,127.0449,127.1095,26205.0
2018-01-31 12:30:00,137.77,137.84,137.67,137.72,44989.0,127.128,127.1925,127.0357,127.0818,44989.0
2018-01-31 12:40:00,137.71,137.73,137.48,137.58,20045.0,127.0726,127.091,126.8604,126.9526,20045.0
2018-01-31 12:50:00,137.59,137.7,137.53,137.59,13520.0,126.9619,127.0634,126.9065,126.9619,13520.0
2018-01-31 13:00:00,137.61,137.8,137.61,137.77,33010.0,126.9803,127.1556,126.9803,127.128,33010.0
2018-01-31 13:10:00,137.82,137.86,137.67,137.72,18558.0,127.1741,127.211,127.0357,127.0818,18558.0
2018-01-31 13:20:00,137.72,137.92,137.71,137.9,14627.0,127.0818,127.2664,127.0726,127.2479,14627.0
2018-01-31 13:30:00,137.88,137.9,137.67,137.72,29326.0,127.2295,127.2479,127.0357,127.0818,29326.0
2018-01-31 13:40:00,137.71,137.91,137.66,137.81,44858.0,127.0726,127.2571,127.0265,127.1649,44858.0
2018-01-31 13:50:00,137.79,137.94,137.7,137.7,12110.0,127.1464,127.2848,127.0634,127.0634,12110.0
2018-01-31 14:00:00,137.76,137.87,137.42,137.64,37844.0,127.1187,127.2202,126.805,127.008,37844.0
2018-01-31 14:10:00,137.64,137.67,137.46,137.49,20630.0,127.008,127.0357,126.8419,126.8696,20630.0
2018-01-31 14:20:00,137.46,137.51,137.26,137.36,18420.0,126.8419,126.888,126.6574,126.7496,18420.0
2018-01-31 14:30:00,137.38,137.47,137.32,137.43,24232.0,126.7681,126.8511,126.7127,126.8142,24232.0
2018-01-31 14:40:00,137.42,137.56,137.17,137.4,26251.0,126.805,126.9342,126.5743,126.7865,26251.0
2018-01-31 14:50:00,137.41,137.47,137.26,137.42,23226.0,126.7958,126.8511,126.6574,126.805,23226.0
2018-01-31 15:00:00,137.44,137.65,137.39,137.57,17943.0,126.8234,127.0172,126.7773,126.9434,17943.0
2018-01-31 15:10:00,137.59,137.65,137.48,137.57,23268.0,126.9619,127.0172,126.8604,126.9434,23268.0
2018-01-31 15:20:00,137.58,137.63,137.36,137.54,35386.0,126.9526,126.9988,126.7496,126.9157,35386.0
2018-01-31 15:30:00,137.53,137.75,137.49,137.67,49535.0,126.9065,127.1095,126.8696,127.0357,49535.0
2018-01-31 15:40:00,137.68,137.9,137.68,137.78,53878.0,127.0449,127.2479,127.0449,127.1372,53878.0
2018-01-31 15:50:00,137.77,137.84,137.65,137.67,121255.0,127.128,127.1925,127.0172,127.0357,121255.0
2018-02-01 09:30:00,137.3,138.11,137.28,138.11,50972.0,126.6943,127.4417,126.6758,127.4417,50972.0
2018-02-01 09:40:00,138.12,138.44,137.71,137.76,19021.0,127.4509,127.7462,127.0726,127.1187,19021.0
2018-02-01 09:50:00,137.7,137.95,137.55,137.62,16832.0,127.0634,127.2941,126.9249,126.9895,16832.0
2018-02-01 10:00:00,137.64,137.9,137.64,137.85,18724.0,127.008,127.2479,127.008,127.2018,18724.0
2018-02-01 10:10:00,137.84,137.84,137.07,137.07,27331.0,127.1925,127.1925,126.482,126.482,27331.0
2018-02-01 10:20:00,137.06,137.32,137.0,137.18,28658.0,126.4728,126.7127,126.4174,126.5835,28658.0
2018-02-01 10:30:00,137.25,137.33,137.1,137.15,22712.0,126.6481,126.7219,126.5097,126.5558,22712.0
2018-02-01 10:40:00,137.18,137.3,137.14,137.17,23739.0,126.5835,126.6943,126.5466,126.5743,23739.0
2018-02-01 10:50:00,137.17,137.39,137.16,137.29,27727.0,126.5743,126.7773,126.5651,126.685,27727.0
2018-02-01 11:00:00,137.32,137.68,137.29,137.64,14777.0,126.7127,127.0449,126.685,127.008,14777.0
2018-02-01 11:10:00,137.66,138.15,137.63,138.01,21856.0,127.0265,127.4786,126.9988,127.3494,21856.0
2018-02-01 11:20:00,138.02,138.06,137.8,137.81,15380.0,127.3586,127.3956,127.1556,127.1649,15380.0
2018-02-01 11:30:00,137.8,138.19,137.69,138.19,7471.0,127.1556,127.5155,127.0541,127.5155,7471.0
2018-02-01 11:40:00,138.13,138.26,138.04,138.2,7854.0,127.4601,127.5801,127.3771,127.5247,7854.0
2018-02-01 11:50:00,138.2,138.34,138.18,138.29,14049.0,127.5247,127.6539,127.5063,127.6078,14049.0
2018-02-01 12:00:00,138.29,138.3,138.2,138.2,8252.0,127.6078,127.617,127.5247,127.5247,8252.0
2018-02-01 12:10:00,138.27,138.28,138.1,138.21,9108.0,127.5893,127.5986,127.4325,127.534,9108.0
2018-02-01 12:20:00,138.25,138.25,138.15,138.21,5292.0,127.5709,127.5709,127.4786,127.534,5292.0
2018-02-01 12:30:00,138.22,138.34,138.21,138.26,11781.0,127.5432,127.6539,127.534,127.5801,11781.0
2018-02-01 12:40:00,138.26,138.32,138.14,138.16,6592.0,127.5801,127.6355,127.4694,127.4878,6592.0
2018-02-01 12:50:00,138.18,138.18,138.03,138.07,5183.0,127.5063,127.5063,127.3679,127.4048,5183.0
2018-02-01 13:00:00,138.08,138.22,138.06,138.21,4489.0,127.414,127.5432,127.3956,127.534,4489.0
2018-02-01 13:10:00,138.22,138.34,138.22,138.34,23450.0,127.5432,127.6539,127.5432,127.6539,23450.0
2018-02-01 13:20:00,138.35,138.67,138.33,138.62,32586.0,127.6632,127.9584,127.6447,127.9123,32586.0
2018-02-01 13:30:00,138.61,138.63,138.43,138.49,14561.0,127.9031,127.9215,127.737,127.7923,14561.0
2018-02-01 13:40:00,138.51,138.51,138.27,138.35,14121.0,127.8108,127.8108,127.5893,127.6632,14121.0
2018-02-01 13:50:00,138.34,138.36,138.07,138.08,13474.0,127.6539,127.6724,127.4048,127.414,13474.0
2018-02-01 14:00:00,138.11,138.34,138.08,138.34,15330.0,127.4417,127.6539,127.414,127.6539,15330.0
2018-02-01 14:10:00,138.32,138.34,138.13,138.13,19793.0,127.6355,127.6539,127.4601,127.4601,19793.0
2018-02-01 14:20:00,138.14,138.27,137.82,138.27,34858.0,127.4694,127.5893,127.1741,127.5893,34858.0
2018-02-01 14:30:00,138.2,138.53,138.15,138.46,40025.0,127.5247,127.8292,127.4786,127.7647,40025.0
2018-02-01 14:40:00,138.46,138.63,138.38,138.63,34218.0,127.7647,127.9215,127.6908,127.9215,34218.0
2018-02-01 14:50:00,138.59,138.67,138.55,138.63,32080.0,127.8846,127.9584,127.8477,127.9215,32080.0
2018-02-01 15:00:00,138.6,138.68,138.36,138.6,30369.0,127.8938,127.9677,127.6724,127.8938,30369.0
2018-02-01 15:10:00,138.61,138.68,138.53,138.58,44357.0,127.9031,127.9677,127.8292,127.8754,44357.0
2018-02-01 15:20:00,138.56,138.67,138.5,138.59,46391.0,127.8569,127.9584,127.8016,127.8846,46391.0
2018-02-01 15:30:00,138.59,138.63,138.38,138.49,54118.0,127.8846,127.9215,127.6908,127.7923,54118.0
2018-02-01 15:40:00,138.48,138.68,138.37,138.65,79470.0,127.7831,127.9677,127.6816,127.94,79470.0
2018-02-01 15:50:00,138.66,138.73,138.32,138.48,123345.0,127.9492,128.0138,127.6355,127.7831,123345.0
2018-02-02 09:30:00,137.73,138.19,137.53,138.13,72389.0,127.091,127.5155,126.9065,127.4601,72389.0
2018-02-02 09:40:00,138.21,138.29,137.84,138.29,29625.0,127.534,127.6078,127.1925,127.6078,29625.0
2018-02-02 09:50:00,138.24,138.6,138.14,138.6,13126.0,127.5616,127.8938,127.4694,127.8938,13126.0
2018-02-02 10:00:00,138.56,138.75,138.36,138.63,32429.0,127.8569,128.0323,127.6724,127.9215,32429.0
2018-02-02 10:10:00,138.61,138.85,138.54,138.67,25411.0,127.9031,128.1245,127.8385,127.9584,25411.0
2018-02-02 10:20:00,138.7,138.76,138.53,138.73,24887.0,127.9861,128.0415,127.8292,128.0138,24887.0
2018-02-02 10:30:00,138.68,138.68,138.28,138.56,16409.0,127.9677,127.9677,127.5986,127.8569,16409.0
2018-02-02 10:40:00,138.56,138.81,138.52,138.75,40828.0,127.8569,128.0876,127.82,128.0323,40828.0
2018-02-02 10:50:00,138.75,139.3,138.73,139.22,41936.0,128.0323,128.5398,128.0138,128.4659,41936.0
2018-02-02 11:00:00,139.21,139.24,138.7,138.7,58219.0,128.4567,128.4844,127.9861,127.9861,58219.0
2018-02-02 11:10:00,138.69,138.76,138.44,138.57,70272.0,127.9769,128.0415,127.7462,127.8662,70272.0
2018-02-02 11:20:00,138.54,138.67,138.41,138.41,35070.0,127.8385,127.9584,127.7185,127.7185,35070.0
2018-02-02 11:30:00,138.41,138.47,138.32,138.42,23604.0,127.7185,127.7739,127.6355,127.7277,23604.0
2018-02-02 11:40:00,138.46,138.8,138.45,138.78,25878.0,127.7647,128.0784,127.7554,128.0599,25878.0
2018-02-02 11:50:00,138.8,138.84,138.28,138.28,15704.0,128.0784,128.1153,127.5986,127.5986,15704.0
2018-02-02 12:00:00,138.25,138.59,138.25,138.48,20873.0,127.5709,127.8846,127.5709,127.7831,20873.0
2018-02-02 12:10:00,138.49,138.59,138.43,138.5,20458.0,127.7923,127.8846,127.737,127.8016,20458.0
2018-02-02 12:20:00,138.51,138.79,138.41,138.77,11216.0,127.8108,128.0692,127.7185,128.0507,11216.0
2018-02-02 12:30:00,138.78,138.82,138.64,138.72,12221.0,128.0599,128.0968,127.9308,128.0046,12221.0
2018-02-02 12:40:00,138.75,138.98,138.68,138.98,16308.0,128.0323,128.2445,127.9677,128.2445,16308.0
2018-02-02 12:50:00,138.98,139.08,138.65,138.68,18454.0,128.2445,128.3368,127.94,127.9677,18454.0
2018-02-02 13:00:00,138.68,138.81,138.59,138.7,13567.0,127.9677,128.0876,127.8846,127.9861,13567.0
2018-02-02 13:10:00,138.68,138.81,138.65,138.72,11037.0,127.9677,128.0876,127.94,128.0046,11037.0
2018-02-02 13:20:00,138.7,138.7,138.49,138.63,14117.0,127.9861,127.9861,127.7923,127.9215,14117.0
2018-02-02 13:30:00,138.63,138.72,138.45,138.45,13838.0,127.9215,128.0046,127.7554,127.7554,13838.0
2018-02-02 13:40:00,138.45,138.45,138.12,138.15,25568.0,127.7554,127.7554,127.4509,127.4786,25568.0
2018-02-02 13:50:00,138.11,138.24,138.09,138.12,27065.0,127.4417,127.5616,127.4232,127.4509,27065.0
2018-02-02 14:00:00,138.12,138.12,137.8,138.01,18631.0,127.4509,127.4509,127.1556,127.3494,18631.0
2018-02-02 14:10:00,138.0,138.0,137.62,137.76,22384.0,127.3402,127.3402,126.9895,127.1187,22384.0
2018-02-02 14:20:00,137.78,137.89,137.67,137.74,23352.0,127.1372,127.2387,127.0357,127.1003,23352.0
2018-02-02 14:30:00,137.74,137.88,137.66,137.66,24013.0,127.1003,127.2295,127.0265,127.0265,24013.0
2018-02-02 14:40:00,137.68,137.83,137.38,137.5,25025.0,127.0449,127.1833,126.7681,126.8788,25025.0
2018-02-02 14:50:00,137.48,137.53,137.19,137.34,22453.0,126.8604,126.9065,126.5928,126.7312,22453.0
2018-02-02 15:00:00,137.32,137.33,137.12,137.26,24027.0,126.7127,126.7219,126.5282,126.6574,24027.0
2018-02-02 15:10:00,137.26,137.7,137.26,137.53,28325.0,126.6574,127.0634,126.6574,126.9065,28325.0
2018-02-02 15:20:00,137.54,137.69,137.51,137.55,27272.0,126.9157,127.0541,126.888,126.9249,27272.0
2018-02-02 15:30:00,137.54,137.69,137.35,137.63,43102.0,126.9157,127.0541,126.7404,126.9988,43102.0
2018-02-02 15:40:00,137.63,137.63,137.11,137.17,68140.0,126.9988,126.9988,126.5189,126.5743,68140.0
2018-02-02 15:50:00,137.2,137.3,136.91,137.04,123270.0,126.602,126.6943,126.3344,126.4543,123270.0
2018-02-05 09:30:00,136.62,137.12,136.61,136.63,30251.0,126.0668,126.5282,126.0576,126.076,30251.0
2018-02-05 09:40:00,136.6,137.03,136.46,136.57,21051.0,126.0483,126.4451,125.9191,126.0206,21051.0
2018-02-05 09:50:00,136.65,137.46,136.45,137.13,14256.0,126.0945,126.8419,125.9099,126.5374,14256.0
2018-02-05 10:00:00,137.13,137.31,136.72,137.08,15977.0,126.5374,126.7035,126.1591,126.4913,15977.0
2018-02-05 10:10:00,137.04,137.26,136.86,137.13,15758.0,126.4543,126.6574,126.2882,126.5374,15758.0
2018-02-05 10:20:00,137.13,137.75,137.09,137.75,11334.0,126.5374,127.1095,126.5005,127.1095,11334.0
2018-02-05 10:30:00,137.63,137.68,137.26,137.35,14922.0,126.9988,127.0449,126.6574,126.7404,14922.0
2018-02-05 10:40:00,137.29,137.57,137.24,137.48,17882.0,126.685,126.9434,126.6389,126.8604,17882.0
2018-02-05 10:50:00,137.48,137.61,137.33,137.5,9422.0,126.8604,126.9803,126.7219,126.8788,9422.0
2018-02-05 11:00:00,137.53,137.73,137.46,137.68,16123.0,126.9065,127.091,126.8419,127.0449,16123.0
2018-02-05 11:10:00,137.62,137.91,137.49,137.91,39435.0,126.9895,127.2571,126.8696,127.2571,39435.0
2018-02-05 11:20:00,137.9,138.1,137.66,137.76,20971.0,127.2479,127.4325,127.0265,127.1187,20971.0
2018-02-05 11:30:00,137.75,137.84,137.39,137.61,17352.0,127.1095,127.1925,126.7773,126.9803,17352.0
2018-02-05 11:40:00,137.66,137.66,137.32,137.59,10406.0,127.0265,127.0265,126.7127,126.9619,10406.0
2018-02-05 11:50:00,137.56,137.8,137.54,137.73,9146.0,126.9342,127.1556,126.9157,127.091,9146.0
2018-02-05 12:00:00,137.75,137.75,137.26,137.26,6871.0,127.1095,127.1095,126.6574,126.6574,6871.0
2018-02-05 12:10:00,137.22,137.44,137.11,137.12,8809.0,126.6204,126.8234,126.5189,126.5282,8809.0
2018-02-05 12:20:00,137.07,137.12,136.81,137.07,6647.0,126.482,126.5282,126.2421,126.482,6647.0
2018-02-05 12:30:00,137.11,137.3,137.1,137.19,12029.0,126.5189,126.6943,126.5097,126.5928,12029.0
2018-02-05 12:40:00,137.21,137.32,137.04,137.11,8306.0,126.6112,126.7127,126.4543,126.5189,8306.0
2018-02-05 12:50:00,137.13,137.18,136.77,136.77,7715.0,126.5374,126.5835,126.2052,126.2052,7715.0
2018-02-05 13:00:00,136.79,136.79,136.33,136.35,12722.0,126.2237,126.2237,125.7992,125.8176,12722.0
2018-02-05 13:10:00,136.46,136.55,136.16,136.16,10512.0,125.9191,126.0022,125.6423,125.6423,10512.0
2018-02-05 13:20:00,136.15,136.3,135.93,136.26,14106.0,125.6331,125.7715,125.4301,125.7346,14106.0
2018-02-05 13:30:00,136.25,136.3,135.78,135.86,18011.0,125.7254,125.7715,125.2917,125.3655,18011.0
2018-02-05 13:40:00,135.82,136.11,135.82,135.98,13222.0,125.3286,125.5962,125.3286,125.4762,13222.0
2018-02-05 13:50:00,135.98,136.32,135.92,136.29,15596.0,125.4762,125.79,125.4209,125.7623,15596.0
2018-02-05 14:00:00,136.23,136.26,135.81,135.96,17688.0,125.7069,125.7346,125.3194,125.4578,17688.0
2018-02-05 14:10:00,135.93,136.1,135.64,135.79,22239.0,125.4301,125.587,125.1625,125.3009,22239.0
2018-02-05 14:20:00,135.77,135.88,135.62,135.75,9535.0,125.2824,125.3839,125.144,125.264,9535.0
2018-02-05 14:30:00,135.7,135.7,135.32,135.37,30117.0,125.2179,125.2179,124.8672,124.9133,30117.0
2018-02-05 14:40:00,135.37,135.53,134.96,135.03,41025.0,124.9133,125.061,124.535,124.5996,41025.0
2018-02-05 14:50:00,135.01,135.03,134.4,134.4,32665.0,124.5812,124.5996,124.0183,124.0183,32665.0
2018-02-05 15:00:00,134.35,134.51,132.83,132.83,43530.0,123.9721,124.1198,122.5695,122.5695,43530.0
2018-02-05 15:10:00,132.83,134.45,132.74,133.81,61678.0,122.5695,124.0644,122.4865,123.4738,61678.0
2018-02-05 15:20:00,133.71,134.55,133.51,134.34,67561.0,123.3816,124.1567,123.197,123.9629,67561.0
2018-02-05 15:30:00,134.36,134.4,133.4,133.44,63091.0,123.9814,124.0183,123.0955,123.1324,63091.0
2018-02-05 15:40:00,133.47,133.7,132.79,132.81,105395.0,123.1601,123.3723,122.5326,122.5511,105395.0
2018-02-05 15:50:00,132.82,133.05,132.05,132.05,228778.0,122.5603,122.7726,121.8498,121.8498,228778.0
2018-02-06 09:30:00,130.4,130.62,128.67,129.63,92024.0,120.3273,120.5303,118.7309,119.6167,92024.0
2018-02-06 09:40:00,129.66,131.17,129.66,130.94,72440.0,119.6444,121.0378,119.6444,120.8255,72440.0
2018-02-06 09:50:00,131.03,131.87,130.93,131.44,121556.0,120.9086,121.6837,120.8163,121.2869,121556.0
2018-02-06 10:00:00,131.47,132.77,131.46,131.81,96805.0,121.3146,122.5142,121.3054,121.6283,96805.0
2018-02-06 10:10:00,131.91,132.18,130.85,131.26,136344.0,121.7206,121.9698,120.7425,121.1208,136344.0
2018-02-06 10:20:00,130.99,131.51,130.7,130.85,47154.0,120.8717,121.3515,120.6041,120.7425,47154.0
2018-02-06 10:30:00,130.74,131.16,130.07,130.45,58315.0,120.641,121.0285,120.0227,120.3734,58315.0
2018-02-06 10:40:00,130.55,131.06,129.93,130.83,61163.0,120.4657,120.9363,119.8936,120.724,61163.0
2018-02-06 10:50:00,130.83,131.18,130.39,130.64,32949.0,120.724,121.047,120.318,120.5487,32949.0
2018-02-06 11:00:00,130.68,130.73,130.0,130.32,29556.0,120.5856,120.6318,119.9581,120.2534,29556.0
2018-02-06 11:10:00,130.27,130.51,129.88,130.16,30263.0,120.2073,120.4288,119.8474,120.1058,30263.0
2018-02-06 11:20:00,130.09,130.16,129.57,129.93,41165.0,120.0412,120.1058,119.5614,119.8936,41165.0
2018-02-06 11:30:00,129.86,129.95,128.99,129.03,39639.0,119.829,119.912,119.0262,119.0631,39639.0
2018-02-06 11:40:00,129.07,129.8,129.02,129.63,20124.0,119.1,119.7736,119.0538,119.6167,20124.0
2018-02-06 11:50:00,129.71,130.05,129.66,129.74,19446.0,119.6905,120.0043,119.6444,119.7182,19446.0
2018-02-06 12:00:00,129.81,130.16,129.72,130.16,23259.0,119.7828,120.1058,119.6998,120.1058,23259.0
2018-02-06 12:10:00,130.1,130.41,129.86,130.22,21578.0,120.0504,120.3365,119.829,120.1612,21578.0
2018-02-06 12:20:00,130.19,130.61,129.89,130.6,12928.0,120.1335,120.521,119.8566,120.5118,12928.0
2018-02-06 12:30:00,130.62,131.06,130.16,130.78,22589.0,120.5303,120.9363,120.1058,120.6779,22589.0
2018-02-06 12:40:00,130.71,130.71,130.04,130.13,15147.0,120.6133,120.6133,119.9951,120.0781,15147.0
2018-02-06 12:50:00,130.15,130.16,129.77,130.04,17376.0,120.0966,120.1058,119.7459,119.9951,17376.0
2018-02-06 13:00:00,129.98,129.98,129.51,129.55,18291.0,119.9397,119.9397,119.506,119.5429,18291.0
2018-02-06 13:10:00,129.47,130.41,129.36,130.24,19709.0,119.4691,120.3365,119.3676,120.1796,19709.0
2018-02-06 13:20:00,130.15,130.27,129.67,129.74,13801.0,120.0966,120.2073,119.6536,119.7182,13801.0
2018-02-06 13:30:00,129.78,129.81,129.1,129.63,21861.0,119.7551,119.7828,119.1277,119.6167,21861.0
2018-02-06 13:40:00,129.55,129.63,129.2,129.26,24670.0,119.5429,119.6167,119.2199,119.2753,24670.0
2018-02-06 13:50:00,129.31,129.32,129.08,129.23,25768.0,119.3214,119.3307,119.1092,119.2476,25768.0
2018-02-06 14:00:00,129.19,129.23,128.7,128.72,25413.0,119.2107,119.2476,118.7586,118.777,25413.0
2018-02-06 14:10:00,128.76,129.38,128.68,128.76,33481.0,118.8139,119.386,118.7401,118.8139,33481.0
2018-02-06 14:20:00,128.69,129.04,128.63,128.92,24192.0,118.7493,119.0723,118.694,118.9616,24192.0
2018-02-06 14:30:00,128.93,129.52,128.83,129.5,39901.0,118.9708,119.5152,118.8785,119.4968,39901.0
2018-02-06 14:40:00,129.53,130.38,129.48,130.18,41923.0,119.5245,120.3088,119.4783,120.1242,41923.0
2018-02-06 14:50:00,130.22,130.51,129.68,130.46,34029.0,120.1612,120.4288,119.6629,120.3826,34029.0
2018-02-06 15:00:00,130.45,131.45,130.4,131.4,42826.0,120.3734,121.2961,120.3273,121.25,42826.0
2018-02-06 15:10:00,131.34,131.34,130.77,131.05,77790.0,121.1946,121.1946,120.6687,120.927,77790.0
2018-02-06 15:20:00,131.05,131.3,130.9,131.28,47282.0,120.927,121.1577,120.7886,121.1393,47282.0
2018-02-06 15:30:00,131.3,131.96,131.06,131.96,75352.0,121.1577,121.7667,120.9363,121.7667,75352.0
2018-02-06 15:40:00,131.97,132.13,131.61,131.71,136142.0,121.776,121.9236,121.4438,121.5361,136142.0
2018-02-06 15:50:00,131.71,131.97,131.39,131.75,250894.0,121.5361,121.776,121.2408,121.573,250894.0
2018-02-07 09:30:00,130.94,133.19,130.94,132.97,45039.0,120.8255,122.9017,120.8255,122.6987,45039.0
2018-02-07 09:40:00,133.08,133.59,132.95,133.02,33537.0,122.8002,123.2708,122.6803,122.7449,33537.0
2018-02-07 09:50:00,133.08,133.4,132.89,133.39,48287.0,122.8002,123.0955,122.6249,123.0863,48287.0
2018-02-07 10:00:00,133.33,134.24,133.2,133.74,32565.0,123.0309,123.8706,122.911,123.4093,32565.0
2018-02-07 10:10:00,133.64,133.99,133.5,133.68,30486.0,123.317,123.6399,123.1878,123.3539,30486.0
2018-02-07 10:20:00,133.59,133.68,133.24,133.43,23756.0,123.2708,123.3539,122.9479,123.1232,23756.0
2018-02-07 10:30:00,133.43,134.0,133.43,133.99,35171.0,123.1232,123.6492,123.1232,123.6399,35171.0
2018-02-07 10:40:00,133.97,134.13,133.87,134.09,24438.0,123.6215,123.7691,123.5292,123.7322,24438.0
2018-02-07 10:50:00,134.06,134.51,134.05,134.31,21590.0,123.7045,124.1198,123.6953,123.9352,21590.0
2018-02-07 11:00:00,134.38,134.74,134.24,134.64,53394.0,123.9998,124.332,123.8706,124.2397,53394.0
2018-02-07 11:10:00,134.68,134.69,134.4,134.4,28061.0,124.2766,124.2859,124.0183,124.0183,28061.0
2018-02-07 11:20:00,134.43,134.45,133.84,133.94,39162.0,124.046,124.0644,123.5015,123.5938,39162.0
2018-02-07 11:30:00,133.88,134.1,133.52,134.09,19803.0,123.5384,123.7414,123.2062,123.7322,19803.0
2018-02-07 11:40:00,134.07,134.49,134.0,134.36,30348.0,123.7138,124.1013,123.6492,123.9814,30348.0
2018-02-07 11:50:00,134.38,135.12,134.25,135.04,39937.0,123.9998,124.6827,123.8799,124.6088,39937.0
2018-02-07 12:00:00,135.07,135.37,135.03,135.19,30276.0,124.6365,124.9133,124.5996,124.7472,30276.0
2018-02-07 12:10:00,135.19,135.27,135.11,135.17,24024.0,124.7472,124.8211,124.6734,124.7288,24024.0
2018-02-07 12:20:00,135.17,135.43,135.1,135.38,42567.0,124.7288,124.9687,124.6642,124.9226,42567.0
2018-02-07 12:30:00,135.39,135.43,134.6,134.6,14673.0,124.9318,124.9687,124.2028,124.2028,14673.0
2018-02-07 12:40:00,134.65,134.9,134.62,134.89,23776.0,124.249,124.4796,124.2213,124.4704,23776.0
2018-02-07 12:50:00,134.94,135.0,134.5,134.58,23039.0,124.5166,124.5719,124.1105,124.1844,23039.0
2018-02-07 13:00:00,134.62,134.81,134.24,134.43,24517.0,124.2213,124.3966,123.8706,124.046,24517.0
2018-02-07 13:10:00,134.46,134.75,133.84,134.7,83885.0,124.0736,124.3412,123.5015,124.2951,83885.0
2018-02-07 13:20:00,134.69,134.73,133.93,134.13,36670.0,124.2859,124.3228,123.5846,123.7691,36670.0
2018-02-07 13:30:00,134.14,134.96,134.03,134.86,11860.0,123.7784,124.535,123.6769,124.4427,11860.0
2018-02-07 13:40:00,134.85,135.0,134.57,134.62,23835.0,124.4335,124.5719,124.1751,124.2213,23835.0
2018-02-07 13:50:00,134.54,134.76,134.27,134.63,16199.0,124.1475,124.3505,123.8983,124.2305,16199.0
2018-02-07 14:00:00,134.64,134.64,134.08,134.34,18389.0,124.2397,124.2397,123.723,123.9629,18389.0
2018-02-07 14:10:00,134.29,134.75,134.29,134.72,30102.0,123.9168,124.3412,123.9168,124.3136,30102.0
2018-02-07 14:20:00,134.65,134.75,134.47,134.58,22974.0,124.249,124.3412,124.0829,124.1844,22974.0
2018-02-07 14:30:00,134.62,134.68,134.39,134.39,25258.0,124.2213,124.2766,124.009,124.009,25258.0
2018-02-07 14:40:00,134.36,134.45,133.91,133.99,17383.0,123.9814,124.0644,123.5661,123.6399,17383.0
2018-02-07 14:50:00,133.97,134.02,133.71,133.96,30463.0,123.6215,123.6676,123.3816,123.6123,30463.0
2018-02-07 15:00:00,133.99,134.52,133.97,134.28,26516.0,123.6399,124.129,123.6215,123.9075,26516.0
2018-02-07 15:10:00,134.27,134.57,134.27,134.44,25798.0,123.8983,124.1751,123.8983,124.0552,25798.0
2018-02-07 15:20:00,134.44,134.73,134.43,134.63,43882.0,124.0552,124.3228,124.046,124.2305,43882.0
2018-02-07 15:30:00,134.65,134.67,134.34,134.42,39426.0,124.249,124.2674,123.9629,124.0367,39426.0
2018-02-07 15:40:00,134.43,134.56,133.73,133.91,55395.0,124.046,124.1659,123.4,123.5661,55395.0
2018-02-07 15:50:00,133.88,133.92,133.12,133.14,133873.0,123.5384,123.5753,122.8371,122.8556,133873.0
2018-02-08 09:30:00,133.23,133.64,132.6,133.08,31773.0,122.9386,123.317,122.3573,122.8002,31773.0
2018-02-08 09:40:00,133.09,133.14,132.04,132.62,15797.0,122.8095,122.8556,121.8406,122.3758,15797.0
2018-02-08 09:50:00,132.59,132.81,131.95,131.95,21556.0,122.3481,122.5511,121.7575,121.7575,21556.0
2018-02-08 10:00:00,131.96,132.51,131.62,132.4,15747.0,121.7667,122.2743,121.453,122.1728,15747.0
2018-02-08 10:10:00,132.26,132.41,131.89,131.89,10360.0,122.0436,122.182,121.7022,121.7022,10360.0
2018-02-08 10:20:00,131.97,132.15,131.72,131.82,14693.0,121.776,121.9421,121.5453,121.6376,14693.0
2018-02-08 10:30:00,131.8,131.96,131.57,131.67,25460.0,121.6191,121.7667,121.4069,121.4991,25460.0
2018-02-08 10:40:00,131.66,131.9,131.63,131.63,9059.0,121.4899,121.7114,121.4622,121.4622,9059.0
2018-02-08 10:50:00,131.67,131.67,131.3,131.39,23356.0,121.4991,121.4991,121.1577,121.2408,23356.0
2018-02-08 11:00:00,131.41,131.63,131.21,131.46,24598.0,121.2592,121.4622,121.0747,121.3054,24598.0
2018-02-08 11:10:00,131.42,131.53,131.09,131.21,17798.0,121.2685,121.37,120.964,121.0747,17798.0
2018-02-08 11:20:00,131.25,131.33,131.08,131.3,18026.0,121.1116,121.1854,120.9547,121.1577,18026.0
2018-02-08 11:30:00,131.33,131.45,131.09,131.42,49099.0,121.1854,121.2961,120.964,121.2685,49099.0
2018-02-08 11:40:00,131.43,131.43,131.0,131.19,54499.0,121.2777,121.2777,120.8809,121.0562,54499.0
2018-02-08 11:50:00,131.26,131.56,131.05,131.27,35055.0,121.1208,121.3976,120.927,121.13,35055.0
2018-02-08 12:00:00,131.2,131.3,130.46,130.47,28278.0,121.0655,121.1577,120.3826,120.3918,28278.0
2018-02-08 12:10:00,130.49,130.8,130.48,130.69,12800.0,120.4103,120.6964,120.4011,120.5948,12800.0
2018-02-08 12:20:00,130.65,130.7,130.05,130.06,18383.0,120.5579,120.6041,120.0043,120.0135,18383.0
2018-02-08 12:30:00,130.13,130.22,129.92,130.13,38632.0,120.0781,120.1612,119.8843,120.0781,38632.0
2018-02-08 12:40:00,130.2,130.34,129.86,129.92,24928.0,120.1427,120.2719,119.829,119.8843,24928.0
2018-02-08 12:50:00,129.86,129.86,129.24,129.62,28820.0,119.829,119.829,119.2569,119.6075,28820.0
2018-02-08 13:00:00,129.59,129.83,129.36,129.69,28547.0,119.5798,119.8013,119.3676,119.6721,28547.0
2018-02-08 13:10:00,129.68,130.18,129.64,129.88,25178.0,119.6629,120.1242,119.626,119.8474,25178.0
2018-02-08 13:20:00,129.91,130.04,129.36,129.36,23805.0,119.8751,119.9951,119.3676,119.3676,23805.0
2018-02-08 13:30:00,129.41,129.71,129.39,129.6,67044.0,119.4137,119.6905,119.3953,119.589,67044.0
2018-02-08 13:40:00,129.6,130.06,129.44,129.74,86267.0,119.589,120.0135,119.4414,119.7182,86267.0
2018-02-08 13:50:00,129.72,130.32,129.62,130.22,68443.0,119.6998,120.2534,119.6075,120.1612,68443.0
2018-02-08 14:00:00,130.22,130.3,129.53,129.74,20418.0,120.1612,120.235,119.5245,119.7182,20418.0
2018-02-08 14:10:00,129.82,130.27,129.81,130.15,18622.0,119.7921,120.2073,119.7828,120.0966,18622.0
2018-02-08 14:20:00,130.12,130.16,129.77,129.78,19899.0,120.0689,120.1058,119.7459,119.7551,19899.0
2018-02-08 14:30:00,129.75,129.83,129.48,129.79,29273.0,119.7275,119.8013,119.4783,119.7644,29273.0
2018-02-08 14:40:00,129.76,129.88,129.59,129.84,29806.0,119.7367,119.8474,119.5798,119.8105,29806.0
2018-02-08 14:50:00,129.87,129.89,129.35,129.61,24074.0,119.8382,119.8566,119.3584,119.5983,24074.0
2018-02-08 15:00:00,129.62,130.09,129.45,129.45,21934.0,119.6075,120.0412,119.4506,119.4506,21934.0
2018-02-08 15:10:00,129.45,129.55,129.18,129.3,31620.0,119.4506,119.5429,119.2015,119.3122,31620.0
2018-02-08 15:20:00,129.31,129.87,129.12,129.46,40242.0,119.3214,119.8382,119.1461,119.4599,40242.0
2018-02-08 15:30:00,129.44,129.66,128.91,128.99,47832.0,119.4414,119.6444,118.9523,119.0262,47832.0
2018-02-08 15:40:00,128.95,129.15,128.34,128.46,134100.0,118.9893,119.1738,118.4264,118.5371,134100.0
2018-02-08 15:50:00,128.41,128.63,127.66,127.78,164027.0,118.491,118.694,117.7989,117.9096,164027.0
2018-02-09 09:30:00,128.88,129.81,128.5,128.65,35055.0,118.9247,119.7828,118.574,118.7124,35055.0
2018-02-09 09:40:00,128.68,129.54,128.03,128.94,31940.0,118.7401,119.5337,118.1403,118.98,31940.0
2018-02-09 09:50:00,129.04,129.44,128.38,128.38,29731.0,119.0723,119.4414,118.4633,118.4633,29731.0
2018-02-09 10:00:00,128.53,128.97,127.47,127.74,79725.0,118.6017,119.0077,117.6236,117.8727,79725.0
2018-02-09 10:10:00,127.69,128.15,127.59,127.93,58045.0,117.8266,118.2511,117.7343,118.048,58045.0
2018-02-09 10:20:00,127.96,128.0,127.67,127.74,26539.0,118.0757,118.1126,117.8081,117.8727,26539.0
2018-02-09 10:30:00,127.74,128.14,127.61,127.89,67485.0,117.8727,118.2418,117.7528,118.0111,67485.0
2018-02-09 10:40:00,127.88,127.92,126.94,127.25,43911.0,118.0019,118.0388,117.1345,117.4206,43911.0
2018-02-09 10:50:00,127.26,128.03,127.04,127.56,40402.0,117.4298,118.1403,117.2268,117.7066,40402.0
2018-02-09 11:00:00,127.54,128.19,127.52,127.76,17911.0,117.6882,118.288,117.6697,117.8912,17911.0
2018-02-09 11:10:00,127.91,128.0,127.22,127.47,18331.0,118.0296,118.1126,117.3929,117.6236,18331.0
2018-02-09 11:20:00,127.39,127.61,127.33,127.46,11536.0,117.5498,117.7528,117.4944,117.6144,11536.0
2018-02-09 11:30:00,127.56,127.87,127.49,127.7,15438.0,117.7066,117.9927,117.642,117.8358,15438.0
2018-02-09 11:40:00,127.62,127.87,127.51,127.52,12702.0,117.762,117.9927,117.6605,117.6697,12702.0
2018-02-09 11:50:00,127.53,127.64,127.09,127.17,18210.0,117.6789,117.7804,117.2729,117.3468,18210.0
2018-02-09 12:00:00,127.15,127.24,126.48,126.54,24890.0,117.3283,117.4113,116.7101,116.7654,24890.0
2018-02-09 12:10:00,126.48,126.83,126.4,126.62,20607.0,116.7101,117.033,116.6362,116.8392,20607.0
2018-02-09 12:20:00,126.58,126.99,126.45,126.5,28847.0,116.8023,117.1807,116.6824,116.7285,28847.0
2018-02-09 12:30:00,126.5,126.72,126.17,126.29,19325.0,116.7285,116.9315,116.424,116.5347,19325.0
2018-02-09 12:40:00,126.28,126.43,126.12,126.37,17063.0,116.5255,116.6639,116.3779,116.6085,17063.0
2018-02-09 12:50:00,126.29,127.02,126.24,127.0,55828.0,116.5347,117.2083,116.4886,117.1899,55828.0
2018-02-09 13:00:00,127.0,127.0,126.3,126.42,23275.0,117.1899,117.1899,116.544,116.6547,23275.0
2018-02-09 13:10:00,126.38,126.56,126.02,126.37,42537.0,116.6178,116.7839,116.2856,116.6085,42537.0
2018-02-09 13:20:00,126.4,126.48,125.83,126.05,29135.0,116.6362,116.7101,116.1103,116.3133,29135.0
2018-02-09 13:30:00,126.03,126.27,125.84,125.95,48333.0,116.2948,116.5163,116.1195,116.221,48333.0
2018-02-09 13:40:00,125.88,126.7,125.74,126.64,62051.0,116.1564,116.9131,116.0272,116.8577,62051.0
2018-02-09 13:50:00,126.52,127.36,126.51,126.7,15625.0,116.747,117.5221,116.7377,116.9131,15625.0
2018-02-09 14:00:00,126.75,127.57,126.75,127.29,50609.0,116.9592,117.7159,116.9592,117.4575,50609.0
2018-02-09 14:10:00,127.34,127.77,127.1,127.54,21508.0,117.5036,117.9004,117.2822,117.6882,21508.0
2018-02-09 14:20:00,127.59,128.25,127.54,127.54,65871.0,117.7343,118.3433,117.6882,117.6882,65871.0
2018-02-09 14:30:00,127.56,127.78,127.25,127.71,25209.0,117.7066,117.9096,117.4206,117.845,25209.0
2018-02-09 14:40:00,127.75,127.9,127.35,127.58,26419.0,117.882,118.0204,117.5128,117.7251,26419.0
2018-02-09 14:50:00,127.56,127.91,127.5,127.71,24011.0,117.7066,118.0296,117.6513,117.845,24011.0
2018-02-09 15:00:00,127.68,127.68,126.84,127.02,30554.0,117.8174,117.8174,117.0422,117.2083,30554.0
2018-02-09 15:10:00,126.97,127.61,126.75,127.58,29818.0,117.1622,117.7528,116.9592,117.7251,29818.0
2018-02-09 15:20:00,127.56,128.02,127.47,127.67,30278.0,117.7066,118.1311,117.6236,117.8081,30278.0
2018-02-09 15:30:00,127.7,128.15,127.56,128.0,86629.0,117.8358,118.2511,117.7066,118.1126,86629.0
2018-02-09 15:40:00,128.01,129.23,127.99,128.93,87817.0,118.1219,119.2476,118.1034,118.9708,87817.0
2018-02-09 15:50:00,128.97,129.41,128.17,128.51,219736.0,119.0077,119.4137,118.2695,118.5832,219736.0
2018-02-12 09:30:00,129.24,130.85,129.15,130.85,38892.0,119.2569,120.7425,119.1738,120.7425,38892.0
2018-02-12 09:40:00,130.86,131.03,130.22,130.24,16216.0,120.7517,120.9086,120.1612,120.1796,16216.0
2018-02-12 09:50:00,130.15,130.21,129.75,129.81,12325.0,120.0966,120.1519,119.7275,119.7828,12325.0
2018-02-12 10:00:00,129.85,130.38,129.6,129.6,21100.0,119.8197,120.3088,119.589,119.589,21100.0
2018-02-12 10:10:00,129.64,129.73,129.22,129.28,15232.0,119.626,119.709,119.2384,119.2938,15232.0
2018-02-12 10:20:00,129.2,129.6,129.03,129.54,25653.0,119.2199,119.589,119.0631,119.5337,25653.0
2018-02-12 10:30:00,129.54,129.91,129.1,129.48,22012.0,119.5337,119.8751,119.1277,119.4783,22012.0
2018-02-12 10:40:00,129.41,129.47,129.06,129.3,16816.0,119.4137,119.4691,119.0908,119.3122,16816.0
2018-02-12 10:50:00,129.3,129.45,129.14,129.44,13185.0,119.3122,119.4506,119.1646,119.4414,13185.0
2018-02-12 11:00:00,129.44,129.55,129.01,129.52,30399.0,119.4414,119.5429,119.0446,119.5152,30399.0
2018-02-12 11:10:00,129.49,129.87,129.41,129.57,16029.0,119.4875,119.8382,119.4137,119.5614,16029.0
2018-02-12 11:20:00,129.66,129.73,129.48,129.68,14409.0,119.6444,119.709,119.4783,119.6629,14409.0
2018-02-12 11:30:00,129.64,129.74,129.42,129.7,25054.0,119.626,119.7182,119.423,119.6813,25054.0
2018-02-12 11:40:00,129.72,129.95,129.68,129.91,15742.0,119.6998,119.912,119.6629,119.8751,15742.0
2018-02-12 11:50:00,129.91,130.44,129.83,130.38,21553.0,119.8751,120.3642,119.8013,120.3088,21553.0
2018-02-12 12:00:00,130.39,130.59,130.33,130.59,17726.0,120.318,120.5026,120.2627,120.5026,17726.0
2018-02-12 12:10:00,130.62,130.86,130.55,130.78,15336.0,120.5303,120.7517,120.4657,120.6779,15336.0
2018-02-12 12:20:00,130.77,130.8,130.58,130.58,14896.0,120.6687,120.6964,120.4933,120.4933,14896.0
2018-02-12 12:30:00,130.58,130.66,130.54,130.66,14831.0,120.4933,120.5672,120.4564,120.5672,14831.0
2018-02-12 12:40:00,130.6,130.69,130.51,130.55,14438.0,120.5118,120.5948,120.4288,120.4657,14438.0
2018-02-12 12:50:00,130.48,130.76,130.48,130.68,12005.0,120.4011,120.6594,120.4011,120.5856,12005.0
2018-02-12 13:00:00,130.7,130.84,130.56,130.6,14654.0,120.6041,120.7333,120.4749,120.5118,14654.0
2018-02-12 13:10:00,130.56,130.77,130.51,130.54,16722.0,120.4749,120.6687,120.4288,120.4564,16722.0
2018-02-12 13:20:00,130.51,130.56,130.4,130.52,16254.0,120.4288,120.4749,120.3273,120.438,16254.0
2018-02-12 13:30:00,130.54,130.57,130.26,130.31,12250.0,120.4564,120.4841,120.1981,120.2442,12250.0
2018-02-12 13:40:00,130.31,130.31,129.99,130.14,24819.0,120.2442,120.2442,119.9489,120.0873,24819.0
2018-02-12 13:50:00,130.18,130.92,130.16,130.72,13982.0,120.1242,120.8071,120.1058,120.6225,13982.0
2018-02-12 14:00:00,130.73,130.75,130.44,130.46,18323.0,120.6318,120.6502,120.3642,120.3826,18323.0
2018-02-12 14:10:00,130.51,130.53,130.28,130.3,13209.0,120.4288,120.4472,120.2165,120.235,13209.0
2018-02-12 14:20:00,130.32,130.69,130.32,130.69,15379.0,120.2534,120.5948,120.2534,120.5948,15379.0
2018-02-12 14:30:00,130.78,130.99,130.71,130.86,15241.0,120.6779,120.8717,120.6133,120.7517,15241.0
2018-02-12 14:40:00,130.86,130.91,130.52,130.52,15827.0,120.7517,120.7979,120.438,120.438,15827.0
2018-02-12 14:50:00,130.52,130.62,130.4,130.54,18335.0,120.438,120.5303,120.3273,120.4564,18335.0
2018-02-12 15:00:00,130.54,130.77,130.52,130.66,18099.0,120.4564,120.6687,120.438,120.5672,18099.0
2018-02-12 15:10:00,130.66,130.95,130.6,130.79,22002.0,120.5672,120.8348,120.5118,120.6871,22002.0
2018-02-12 15:20:00,130.83,130.98,130.63,130.64,25049.0,120.724,120.8624,120.5395,120.5487,25049.0
2018-02-12 15:30:00,130.68,130.78,130.25,130.4,30431.0,120.5856,120.6779,120.1888,120.3273,30431.0
2018-02-12 15:40:00,130.41,130.62,129.9,130.14,66353.0,120.3365,120.5303,119.8659,120.0873,66353.0
2018-02-12 15:50:00,130.13,130.48,130.02,130.12,117069.0,120.0781,120.4011,119.9766,120.0689,117069.0
2018-02-13 09:30:00,129.09,129.45,127.55,127.81,94594.0,119.1184,119.4506,117.6974,117.9373,94594.0
2018-02-13 09:40:00,127.75,128.59,127.19,127.94,88072.0,117.882,118.6571,117.3652,118.0573,88072.0
2018-02-13 09:50:00,127.93,128.21,127.19,127.58,62521.0,118.048,118.3064,117.3652,117.7251,62521.0
2018-02-13 10:00:00,127.58,127.96,127.38,127.42,38712.0,117.7251,118.0757,117.5405,117.5774,38712.0
2018-02-13 10:10:00,127.48,128.26,127.44,128.23,31037.0,117.6328,118.3526,117.5959,118.3249,31037.0
2018-02-13 10:20:00,128.28,128.53,127.89,127.9,36859.0,118.371,118.6017,118.0111,118.0204,36859.0
2018-02-13 10:30:00,127.88,128.43,127.83,128.22,26530.0,118.0019,118.5094,117.9558,118.3156,26530.0
2018-02-13 10:40:00,128.26,129.02,128.21,128.96,26342.0,118.3526,119.0538,118.3064,118.9985,26342.0
2018-02-13 10:50:00,128.97,128.97,128.67,128.74,11760.0,119.0077,119.0077,118.7309,118.7955,11760.0
2018-02-13 11:00:00,128.64,128.64,128.3,128.3,17175.0,118.7032,118.7032,118.3895,118.3895,17175.0
2018-02-13 11:10:00,128.3,128.5,128.24,128.36,20350.0,118.3895,118.574,118.3341,118.4448,20350.0
2018-02-13 11:20:00,128.38,128.65,128.26,128.5,15349.0,118.4633,118.7124,118.3526,118.574,15349.0
2018-02-13 11:30:00,128.53,128.63,128.44,128.57,13338.0,118.6017,118.694,118.5187,118.6386,13338.0
2018-02-13 11:40:00,128.49,128.87,128.49,128.75,12815.0,118.5648,118.9154,118.5648,118.8047,12815.0
2018-02-13 11:50:00,128.74,129.11,128.74,129.08,11273.0,118.7955,119.1369,118.7955,119.1092,11273.0
2018-02-13 12:00:00,129.08,129.15,128.93,128.94,13610.0,119.1092,119.1738,118.9708,118.98,13610.0
2018-02-13 12:10:00,128.96,129.13,128.94,129.04,9581.0,118.9985,119.1554,118.98,119.0723,9581.0
2018-02-13 12:20:00,129.06,129.08,128.91,128.92,17814.0,119.0908,119.1092,118.9523,118.9616,17814.0
2018-02-13 12:30:00,128.91,129.05,128.91,129.05,10497.0,118.9523,119.0815,118.9523,119.0815,10497.0
2018-02-13 12:40:00,129.05,129.24,129.04,129.18,11895.0,119.0815,119.2569,119.0723,119.2015,11895.0
2018-02-13 12:50:00,129.22,129.28,129.13,129.13,7764.0,119.2384,119.2938,119.1554,119.1554,7764.0
2018-02-13 13:00:00,129.16,129.25,129.12,129.25,9734.0,119.183,119.2661,119.1461,119.2661,9734.0
2018-02-13 13:10:00,129.29,129.61,129.26,129.59,11223.0,119.303,119.5983,119.2753,119.5798,11223.0
2018-02-13 13:20:00,129.6,129.74,129.59,129.64,8831.0,119.589,119.7182,119.5798,119.626,8831.0
2018-02-13 13:30:00,129.68,129.97,129.61,129.97,10864.0,119.6629,119.9305,119.5983,119.9305,10864.0
2018-02-13 13:40:00,129.92,129.96,129.76,129.79,17134.0,119.8843,119.9212,119.7367,119.7644,17134.0
2018-02-13 13:50:00,129.78,129.79,129.6,129.62,9144.0,119.7551,119.7644,119.589,119.6075,9144.0
2018-02-13 14:00:00,129.64,129.64,129.46,129.52,13913.0,119.626,119.626,119.4599,119.5152,13913.0
2018-02-13 14:10:00,129.51,129.63,129.44,129.45,14307.0,119.506,119.6167,119.4414,119.4506,14307.0
2018-02-13 14:20:00,129.45,129.53,129.38,129.42,15933.0,119.4506,119.5245,119.386,119.423,15933.0
2018-02-13 14:30:00,129.42,129.56,129.36,129.51,13245.0,119.423,119.5521,119.3676,119.506,13245.0
2018-02-13 14:40:00,129.5,129.57,129.45,129.51,13131.0,119.4968,119.5614,119.4506,119.506,13131.0
2018-02-13 14:50:00,129.51,129.71,129.5,129.71,14945.0,119.506,119.6905,119.4968,119.6905,14945.0
2018-02-13 15:00:00,129.71,129.71,129.55,129.61,19561.0,119.6905,119.6905,119.5429,119.5983,19561.0
2018-02-13 15:10:00,129.61,129.87,129.49,129.84,20279.0,119.5983,119.8382,119.4875,119.8105,20279.0
2018-02-13 15:20:00,129.82,129.83,129.5,129.62,42366.0,119.7921,119.8013,119.4968,119.6075,42366.0
2018-02-13 15:30:00,129.62,129.63,129.4,129.58,53464.0,119.6075,119.6167,119.4045,119.5706,53464.0
2018-02-13 15:40:00,129.58,129.58,129.25,129.4,60204.0,119.5706,119.5706,119.2661,119.4045,60204.0
2018-02-13 15:50:00,129.4,129.44,129.2,129.35,103380.0,119.4045,119.4414,119.2199,119.3584,103380.0
2018-02-14 09:30:00,128.48,128.84,128.1,128.6,35577.0,118.5556,118.8878,118.2049,118.6663,35577.0
2018-02-14 09:40:00,128.6,128.62,128.14,128.61,22875.0,118.6663,118.6847,118.2418,118.6755,22875.0
2018-02-14 09:50:00,128.62,129.03,128.45,128.63,15914.0,118.6847,119.0631,118.5279,118.694,15914.0
2018-02-14 10:00:00,128.59,128.98,128.53,128.97,23314.0,118.6571,119.0169,118.6017,119.0077,23314.0
2018-02-14 10:10:00,129.13,129.43,129.09,129.43,21151.0,119.1554,119.4322,119.1184,119.4322,21151.0
2018-02-14 10:20:00,129.41,129.75,129.31,129.34,18869.0,119.4137,119.7275,119.3214,119.3491,18869.0
2018-02-14 10:30:00,129.38,129.66,129.32,129.66,21968.0,119.386,119.6444,119.3307,119.6444,21968.0
2018-02-14 10:40:00,129.61,129.65,128.95,128.96,26070.0,119.5983,119.6352,118.9893,118.9985,26070.0
2018-02-14 10:50:00,129.01,129.11,128.85,128.91,24310.0,119.0446,119.1369,118.897,118.9523,24310.0
2018-02-14 11:00:00,128.91,129.1,128.87,128.89,20351.0,118.9523,119.1277,118.9154,118.9339,20351.0
2018-02-14 11:10:00,128.91,129.28,128.89,129.08,26588.0,118.9523,119.2938,118.9339,119.1092,26588.0
2018-02-14 11:20:00,129.09,129.13,128.93,129.05,14656.0,119.1184,119.1554,118.9708,119.0815,14656.0
2018-02-14 11:30:00,129.09,129.23,128.99,129.17,26032.0,119.1184,119.2476,119.0262,119.1923,26032.0
2018-02-14 11:40:00,129.14,129.37,128.93,128.94,17822.0,119.1646,119.3768,118.9708,118.98,17822.0
2018-02-14 11:50:00,128.9,129.12,128.81,129.01,15357.0,118.9431,119.1461,118.8601,119.0446,15357.0
2018-02-14 12:00:00,129.01,129.2,128.85,128.85,14009.0,119.0446,119.2199,118.897,118.897,14009.0
2018-02-14 12:10:00,128.91,128.93,128.76,128.76,12459.0,118.9523,118.9708,118.8139,118.8139,12459.0
2018-02-14 12:20:00,128.77,129.21,128.77,129.17,16031.0,118.8232,119.2292,118.8232,119.1923,16031.0
2018-02-14 12:30:00,129.16,129.17,129.03,129.08,8318.0,119.183,119.1923,119.0631,119.1092,8318.0
2018-02-14 12:40:00,129.05,129.1,128.98,129.06,13418.0,119.0815,119.1277,119.0169,119.0908,13418.0
2018-02-14 12:50:00,129.0,129.46,128.97,129.46,10411.0,119.0354,119.4599,119.0077,119.4599,10411.0
2018-02-14 13:00:00,129.43,129.79,129.42,129.68,17133.0,119.4322,119.7644,119.423,119.6629,17133.0
2018-02-14 13:10:00,129.71,129.89,129.67,129.71,8461.0,119.6905,119.8566,119.6536,119.6905,8461.0
2018-02-14 13:20:00,129.75,130.0,129.73,129.76,11774.0,119.7275,119.9581,119.709,119.7367,11774.0
2018-02-14 13:30:00,129.75,129.95,129.74,129.89,13431.0,119.7275,119.912,119.7182,119.8566,13431.0
2018-02-14 13:40:00,129.89,130.12,129.88,130.12,14343.0,119.8566,120.0689,119.8474,120.0689,14343.0
2018-02-14 13:50:00,130.08,130.13,129.93,129.95,24044.0,120.032,120.0781,119.8936,119.912,24044.0
2018-02-14 14:00:00,129.97,130.12,129.97,130.09,10123.0,119.9305,120.0689,119.9305,120.0412,10123.0
2018-02-14 14:10:00,130.09,130.12,129.95,130.09,15256.0,120.0412,120.0689,119.912,120.0412,15256.0
2018-02-14 14:20:00,130.1,130.19,129.94,129.99,12678.0,120.0504,120.1335,119.9028,119.9489,12678.0
2018-02-14 14:30:00,129.98,130.2,129.97,130.14,14466.0,119.9397,120.1427,119.9305,120.0873,14466.0
2018-02-14 14:40:00,130.16,130.2,129.98,130.15,14519.0,120.1058,120.1427,119.9397,120.0966,14519.0
2018-02-14 14:50:00,130.2,130.33,130.15,130.25,19319.0,120.1427,120.2627,120.0966,120.1888,19319.0
2018-02-14 15:00:00,130.24,130.41,130.24,130.33,15951.0,120.1796,120.3365,120.1796,120.2627,15951.0
2018-02-14 15:10:00,130.35,130.35,130.2,130.23,17931.0,120.2811,120.2811,120.1427,120.1704,17931.0
2018-02-14 15:20:00,130.24,130.24,129.97,129.99,31247.0,120.1796,120.1796,119.9305,119.9489,31247.0
2018-02-14 15:30:00,130.0,130.09,129.98,130.03,42170.0,119.9581,120.0412,119.9397,119.9858,42170.0
2018-02-14 15:40:00,130.03,130.06,129.86,129.94,64099.0,119.9858,120.0135,119.829,119.9028,64099.0
2018-02-14 15:50:00,129.93,130.0,129.68,129.82,127917.0,119.8936,119.9581,119.6629,119.7921,127917.0
2018-02-15 09:30:00,130.68,131.25,130.33,131.25,82373.0,120.5856,121.1116,120.2627,121.1116,82373.0
2018-02-15 09:40:00,131.16,131.16,130.56,130.63,14894.0,121.0285,121.0285,120.4749,120.5395,14894.0
2018-02-15 09:50:00,130.64,130.9,130.41,130.9,40028.0,120.5487,120.7886,120.3365,120.7886,40028.0
2018-02-15 10:00:00,130.89,130.96,130.79,130.81,11827.0,120.7794,120.844,120.6871,120.7056,11827.0
2018-02-15 10:10:00,130.8,130.91,130.66,130.88,20867.0,120.6964,120.7979,120.5672,120.7702,20867.0
2018-02-15 10:20:00,130.96,130.97,130.7,130.7,9635.0,120.844,120.8532,120.6041,120.6041,9635.0
2018-02-15 10:30:00,130.7,130.92,130.7,130.82,67420.0,120.6041,120.8071,120.6041,120.7148,67420.0
2018-02-15 10:40:00,130.83,130.93,130.69,130.87,20144.0,120.724,120.8163,120.5948,120.7609,20144.0
2018-02-15 10:50:00,130.84,130.88,130.6,130.71,42483.0,120.7333,120.7702,120.5118,120.6133,42483.0
2018-02-15 11:00:00,130.72,130.89,130.61,130.79,28285.0,120.6225,120.7794,120.521,120.6871,28285.0
2018-02-15 11:10:00,130.77,130.82,130.66,130.73,41200.0,120.6687,120.7148,120.5672,120.6318,41200.0
2018-02-15 11:20:00,130.77,131.05,130.75,131.01,14741.0,120.6687,120.927,120.6502,120.8901,14741.0
2018-02-15 11:30:00,130.97,131.01,130.81,130.83,11545.0,120.8532,120.8901,120.7056,120.724,11545.0
2018-02-15 11:40:00,130.81,131.04,130.81,130.99,8546.0,120.7056,120.9178,120.7056,120.8717,8546.0
2018-02-15 11:50:00,131.0,131.05,130.85,130.97,12618.0,120.8809,120.927,120.7425,120.8532,12618.0
2018-02-15 12:00:00,130.94,131.01,130.86,130.97,18045.0,120.8255,120.8901,120.7517,120.8532,18045.0
2018-02-15 12:10:00,130.99,131.13,130.98,131.1,13808.0,120.8717,121.0009,120.8624,120.9732,13808.0
2018-02-15 12:20:00,131.1,131.1,130.9,131.04,6831.0,120.9732,120.9732,120.7886,120.9178,6831.0
2018-02-15 12:30:00,131.04,131.15,130.93,131.02,13993.0,120.9178,121.0193,120.8163,120.8994,13993.0
2018-02-15 12:40:00,131.03,131.07,130.92,131.04,10563.0,120.9086,120.9455,120.8071,120.9178,10563.0
2018-02-15 12:50:00,131.08,131.08,130.95,131.02,11637.0,120.9547,120.9547,120.8348,120.8994,11637.0
2018-02-15 13:00:00,131.07,131.36,131.07,131.36,8130.0,120.9455,121.2131,120.9455,121.2131,8130.0
2018-02-15 13:10:00,131.33,131.53,131.33,131.5,11748.0,121.1854,121.37,121.1854,121.3423,11748.0
2018-02-15 13:20:00,131.49,131.51,131.34,131.37,8896.0,121.3331,121.3515,121.1946,121.2223,8896.0
2018-02-15 13:30:00,131.36,131.36,131.2,131.28,15914.0,121.2131,121.2131,121.0655,121.1393,15914.0
2018-02-15 13:40:00,131.28,131.63,131.28,131.63,20902.0,121.1393,121.4622,121.1393,121.4622,20902.0
2018-02-15 13:50:00,131.56,131.58,131.32,131.41,14365.0,121.3976,121.4161,121.1762,121.2592,14365.0
2018-02-15 14:00:00,131.46,131.52,131.31,131.46,10797.0,121.3054,121.3607,121.167,121.3054,10797.0
2018-02-15 14:10:00,131.44,131.5,131.36,131.47,26221.0,121.2869,121.3423,121.2131,121.3146,26221.0
2018-02-15 14:20:00,131.47,131.57,131.39,131.57,17146.0,121.3146,121.4069,121.2408,121.4069,17146.0
2018-02-15 14:30:00,131.56,131.6,131.47,131.56,32060.0,121.3976,121.4346,121.3146,121.3976,32060.0
2018-02-15 14:40:00,131.57,131.61,131.49,131.49,18386.0,121.4069,121.4438,121.3331,121.3331,18386.0
2018-02-15 14:50:00,131.48,131.49,131.38,131.42,11524.0,121.3238,121.3331,121.2316,121.2685,11524.0
2018-02-15 15:00:00,131.44,131.59,131.43,131.47,29292.0,121.2869,121.4253,121.2777,121.3146,29292.0
2018-02-15 15:10:00,131.46,131.53,131.45,131.5,33847.0,121.3054,121.37,121.2961,121.3423,33847.0
2018-02-15 15:20:00,131.51,131.53,131.39,131.4,20623.0,121.3515,121.37,121.2408,121.25,20623.0
2018-02-15 15:30:00,131.39,131.46,131.23,131.45,35014.0,121.2408,121.3054,121.0931,121.2961,35014.0
2018-02-15 15:40:00,131.46,131.68,131.42,131.68,151897.0,121.3054,121.5084,121.2685,121.5084,151897.0
2018-02-15 15:50:00,131.67,131.76,131.59,131.76,128653.0,121.4991,121.5822,121.4253,121.5822,128653.0
2018-02-16 09:30:00,131.22,131.74,131.16,131.37,85113.0,121.0839,121.5637,121.0285,121.2223,85113.0
2018-02-16 09:40:00,131.37,131.39,131.01,131.23,14966.0,121.2223,121.2408,120.8901,121.0931,14966.0
2018-02-16 09:50:00,131.28,131.43,131.05,131.05,12616.0,121.1393,121.2777,120.927,120.927,12616.0
2018-02-16 10:00:00,131.09,131.25,130.96,131.19,17266.0,120.964,121.1116,120.844,121.0562,17266.0
2018-02-16 10:10:00,131.17,131.7,130.95,131.67,25447.0,121.0378,121.5268,120.8348,121.4991,25447.0
2018-02-16 10:20:00,131.72,131.77,131.52,131.55,38883.0,121.5453,121.5914,121.3607,121.3884,38883.0
2018-02-16 10:30:00,131.55,132.02,131.51,131.9,28898.0,121.3884,121.8221,121.3515,121.7114,28898.0
2018-02-16 10:40:00,131.94,131.96,131.73,131.78,13239.0,121.7483,121.7667,121.5545,121.6007,13239.0
2018-02-16 10:50:00,131.82,131.92,131.75,131.86,28943.0,121.6376,121.7298,121.573,121.6745,28943.0
2018-02-16 11:00:00,131.9,132.12,131.8,132.12,16243.0,121.7114,121.9144,121.6191,121.9144,16243.0
2018-02-16 11:10:00,132.18,132.33,131.9,132.0,12898.0,121.9698,122.1082,121.7114,121.8037,12898.0
2018-02-16 11:20:00,132.01,132.04,131.92,132.01,15136.0,121.8129,121.8406,121.7298,121.8129,15136.0
2018-02-16 11:30:00,131.99,132.19,131.94,132.16,10384.0,121.7944,121.979,121.7483,121.9513,10384.0
2018-02-16 11:40:00,132.16,132.28,132.15,132.28,8764.0,121.9513,122.062,121.9421,122.062,8764.0
2018-02-16 11:50:00,132.3,132.3,132.09,132.16,11258.0,122.0805,122.0805,121.8867,121.9513,11258.0
2018-02-16 12:00:00,132.22,132.4,132.17,132.37,8701.0,122.0067,122.1728,121.9605,122.1451,8701.0
2018-02-16 12:10:00,132.36,132.43,132.34,132.39,10555.0,122.1359,122.2004,122.1174,122.1635,10555.0
2018-02-16 12:20:00,132.39,132.44,132.34,132.43,9294.0,122.1635,122.2097,122.1174,122.2004,9294.0
2018-02-16 12:30:00,132.43,132.91,132.27,132.82,17900.0,122.2004,122.6434,122.0528,122.5603,17900.0
2018-02-16 12:40:00,132.81,132.82,132.62,132.62,13552.0,122.5511,122.5603,122.3758,122.3758,13552.0
2018-02-16 12:50:00,132.6,132.6,132.29,132.44,10092.0,122.3573,122.3573,122.0713,122.2097,10092.0
2018-02-16 13:00:00,132.44,132.57,132.34,132.39,9935.0,122.2097,122.3296,122.1174,122.1635,9935.0
2018-02-16 13:10:00,132.38,132.49,132.26,132.34,11093.0,122.1543,122.2558,122.0436,122.1174,11093.0
2018-02-16 13:20:00,132.38,132.51,132.28,132.29,12374.0,122.1543,122.2743,122.062,122.0713,12374.0
2018-02-16 13:30:00,132.21,132.51,132.06,132.48,13260.0,121.9974,122.2743,121.859,122.2466,13260.0
2018-02-16 13:40:00,132.42,132.55,132.39,132.44,11018.0,122.1912,122.3112,122.1635,122.2097,11018.0
2018-02-16 13:50:00,132.39,132.43,132.18,132.29,9916.0,122.1635,122.2004,121.9698,122.0713,9916.0
2018-02-16 14:00:00,132.34,132.47,132.23,132.24,9826.0,122.1174,122.2374,122.0159,122.0251,9826.0
2018-02-16 14:10:00,132.19,132.31,131.86,132.0,13132.0,121.979,122.0897,121.6745,121.8037,13132.0
2018-02-16 14:20:00,132.0,132.04,131.8,132.03,8055.0,121.8037,121.8406,121.6191,121.8313,8055.0
2018-02-16 14:30:00,132.02,132.13,131.9,132.01,15174.0,121.8221,121.9236,121.7114,121.8129,15174.0
2018-02-16 14:40:00,131.98,132.04,131.82,132.0,15002.0,121.7852,121.8406,121.6376,121.8037,15002.0
2018-02-16 14:50:00,132.01,132.15,131.92,132.11,12977.0,121.8129,121.9421,121.7298,121.9052,12977.0
2018-02-16 15:00:00,132.13,132.21,131.95,132.02,15056.0,121.9236,121.9974,121.7575,121.8221,15056.0
2018-02-16 15:10:00,132.02,132.08,131.91,132.04,24451.0,121.8221,121.8775,121.7206,121.8406,24451.0
2018-02-16 15:20:00,132.03,132.08,131.89,131.94,24822.0,121.8313,121.8775,121.7022,121.7483,24822.0
2018-02-16 15:30:00,131.96,132.01,131.72,131.97,26681.0,121.7667,121.8129,121.5453,121.776,26681.0
2018-02-16 15:40:00,131.98,132.07,131.87,131.9,57183.0,121.7852,121.8683,121.6837,121.7114,57183.0
2018-02-16 15:50:00,131.89,131.93,131.44,131.55,122996.0,121.7022,121.7391,121.2869,121.3884,122996.0
2018-02-20 09:30:00,131.49,131.98,130.14,131.75,56406.0,121.3331,121.7852,120.0873,121.573,56406.0
2018-02-20 09:40:00,131.8,132.17,131.48,131.99,56570.0,121.6191,121.9605,121.3238,121.7944,56570.0
2018-02-20 09:50:00,131.99,132.14,131.65,131.89,39704.0,121.7944,121.9328,121.4807,121.7022,39704.0
2018-02-20 10:00:00,131.91,132.1,131.31,132.04,29264.0,121.7206,121.8959,121.167,121.8406,29264.0
2018-02-20 10:10:00,132.03,132.04,131.63,131.96,25498.0,121.8313,121.8406,121.4622,121.7667,25498.0
2018-02-20 10:20:00,131.95,132.06,131.86,131.92,22396.0,121.7575,121.859,121.6745,121.7298,22396.0
2018-02-20 10:30:00,131.92,132.08,131.71,131.77,28301.0,121.7298,121.8775,121.5361,121.5914,28301.0
2018-02-20 10:40:00,131.76,132.9,131.75,132.81,54673.0,121.5822,122.6341,121.573,122.5511,54673.0
2018-02-20 10:50:00,132.71,132.89,132.44,132.52,55976.0,122.4588,122.6249,122.2097,122.2835,55976.0
2018-02-20 11:00:00,132.52,132.9,132.31,132.78,23750.0,122.2835,122.6341,122.0897,122.5234,23750.0
2018-02-20 11:10:00,132.78,132.99,132.68,132.99,13065.0,122.5234,122.7172,122.4311,122.7172,13065.0
2018-02-20 11:20:00,132.98,133.37,132.98,133.31,20805.0,122.708,123.0678,122.708,123.0125,20805.0
2018-02-20 11:30:00,133.4,133.44,133.0,133.09,20063.0,123.0955,123.1324,122.7264,122.8095,20063.0
2018-02-20 11:40:00,133.0,133.27,132.99,133.14,14676.0,122.7264,122.9756,122.7172,122.8556,14676.0
2018-02-20 11:50:00,133.24,133.33,132.48,132.93,19758.0,122.9479,123.0309,122.2466,122.6618,19758.0
2018-02-20 12:00:00,133.0,133.2,132.89,133.13,15161.0,122.7264,122.911,122.6249,122.8464,15161.0
2018-02-20 12:10:00,133.15,133.18,133.07,133.08,10602.0,122.8648,122.8925,122.791,122.8002,10602.0
2018-02-20 12:20:00,133.08,133.09,132.94,132.94,6158.0,122.8002,122.8095,122.671,122.671,6158.0
2018-02-20 12:30:00,132.96,133.08,132.93,133.08,13463.0,122.6895,122.8002,122.6618,122.8002,13463.0
2018-02-20 12:40:00,133.06,133.09,132.84,133.0,9740.0,122.7818,122.8095,122.5788,122.7264,9740.0
2018-02-20 12:50:00,133.03,133.04,132.87,132.87,11221.0,122.7541,122.7633,122.6065,122.6065,11221.0
2018-02-20 13:00:00,132.9,132.9,132.63,132.69,7251.0,122.6341,122.6341,122.385,122.4404,7251.0
2018-02-20 13:10:00,132.66,132.66,132.25,132.31,21193.0,122.4127,122.4127,122.0343,122.0897,21193.0
2018-02-20 13:20:00,132.3,132.38,132.17,132.33,12144.0,122.0805,122.1543,121.9605,122.1082,12144.0
2018-02-20 13:30:00,132.35,132.35,132.21,132.21,12180.0,122.1266,122.1266,121.9974,121.9974,12180.0
2018-02-20 13:40:00,132.21,132.32,132.18,132.28,7366.0,121.9974,122.0989,121.9698,122.062,7366.0
2018-02-20 13:50:00,132.24,132.27,132.07,132.25,12381.0,122.0251,122.0528,121.8683,122.0343,12381.0
2018-02-20 14:00:00,132.26,132.26,131.93,131.93,12665.0,122.0436,122.0436,121.7391,121.7391,12665.0
2018-02-20 14:10:00,131.9,131.9,131.58,131.69,12186.0,121.7114,121.7114,121.4161,121.5176,12186.0
2018-02-20 14:20:00,131.67,131.93,131.63,131.85,22671.0,121.4991,121.7391,121.4622,121.6652,22671.0
2018-02-20 14:30:00,131.84,132.19,131.83,132.14,20391.0,121.656,121.979,121.6468,121.9328,20391.0
2018-02-20 14:40:00,132.14,132.22,132.06,132.06,12057.0,121.9328,122.0067,121.859,121.859,12057.0
2018-02-20 14:50:00,132.06,132.06,131.85,131.97,11392.0,121.859,121.859,121.6652,121.776,11392.0
2018-02-20 15:00:00,132.0,132.08,131.68,131.69,28256.0,121.8037,121.8775,121.5084,121.5176,28256.0
2018-02-20 15:10:00,131.74,131.97,131.58,131.83,15638.0,121.5637,121.776,121.4161,121.6468,15638.0
2018-02-20 15:20:00,131.78,131.78,131.38,131.53,31415.0,121.6007,121.6007,121.2316,121.37,31415.0
2018-02-20 15:30:00,131.54,131.69,131.53,131.53,42143.0,121.3792,121.5176,121.37,121.37,42143.0
2018-02-20 15:40:00,131.53,131.84,131.43,131.79,48554.0,121.37,121.656,121.2777,121.6099,48554.0
2018-02-20 15:50:00,131.78,131.87,131.7,131.7,105188.0,121.6007,121.6837,121.5268,121.5268,105188.0
2018-02-21 09:30:00,132.08,132.53,131.83,131.96,28288.0,121.8775,122.2927,121.6468,121.7667,28288.0
2018-02-21 09:40:00,131.85,131.85,131.31,131.68,26432.0,121.6652,121.6652,121.167,121.5084,26432.0
2018-02-21 09:50:00,131.67,131.67,130.63,130.63,74279.0,121.4991,121.4991,120.5395,120.5395,74279.0
2018-02-21 10:00:00,130.73,131.19,130.73,131.09,58666.0,120.6318,121.0562,120.6318,120.964,58666.0
2018-02-21 10:10:00,131.12,131.59,131.05,131.55,33092.0,120.9916,121.4253,120.927,121.3884,33092.0
2018-02-21 10:20:00,131.53,131.83,131.47,131.57,27918.0,121.37,121.6468,121.3146,121.4069,27918.0
2018-02-21 10:30:00,131.59,131.75,131.16,131.28,18096.0,121.4253,121.573,121.0285,121.1393,18096.0
2018-02-21 10:40:00,131.22,131.59,131.21,131.53,18265.0,121.0839,121.4253,121.0747,121.37,18265.0
2018-02-21 10:50:00,131.49,131.58,131.26,131.28,13819.0,121.3331,121.4161,121.1208,121.1393,13819.0
2018-02-21 11:00:00,131.28,131.68,131.26,131.62,14709.0,121.1393,121.5084,121.1208,121.453,14709.0
2018-02-21 11:10:00,131.53,131.56,131.27,131.52,17224.0,121.37,121.3976,121.13,121.3607,17224.0
2018-02-21 11:20:00,131.5,131.69,131.49,131.68,8542.0,121.3423,121.5176,121.3331,121.5084,8542.0
2018-02-21 11:30:00,131.72,131.75,131.49,131.68,15298.0,121.5453,121.573,121.3331,121.5084,15298.0
2018-02-21 11:40:00,131.68,131.94,131.68,131.81,11431.0,121.5084,121.7483,121.5084,121.6283,11431.0
2018-02-21 11:50:00,131.77,131.88,131.63,131.65,12717.0,121.5914,121.6929,121.4622,121.4807,12717.0
2018-02-21 12:00:00,131.59,131.65,131.45,131.45,17108.0,121.4253,121.4807,121.2961,121.2961,17108.0
2018-02-21 12:10:00,131.5,131.81,131.48,131.78,25140.0,121.3423,121.6283,121.3238,121.6007,25140.0
2018-02-21 12:20:00,131.78,131.79,131.46,131.51,9099.0,121.6007,121.6099,121.3054,121.3515,9099.0
2018-02-21 12:30:00,131.49,131.71,131.45,131.71,7000.0,121.3331,121.5361,121.2961,121.5361,7000.0
2018-02-21 12:40:00,131.7,131.74,131.47,131.55,13010.0,121.5268,121.5637,121.3146,121.3884,13010.0
2018-02-21 12:50:00,131.52,131.62,131.4,131.42,10034.0,121.3607,121.453,121.25,121.2685,10034.0
2018-02-21 13:00:00,131.41,131.52,131.35,131.5,8158.0,121.2592,121.3607,121.2039,121.3423,8158.0
2018-02-21 13:10:00,131.5,131.69,131.5,131.62,12282.0,121.3423,121.5176,121.3423,121.453,12282.0
2018-02-21 13:20:00,131.66,131.66,131.35,131.42,6002.0,121.4899,121.4899,121.2039,121.2685,6002.0
2018-02-21 13:30:00,131.43,131.43,131.14,131.36,17748.0,121.2777,121.2777,121.0101,121.2131,17748.0
2018-02-21 13:40:00,131.37,131.56,131.29,131.44,16359.0,121.2223,121.3976,121.1485,121.2869,16359.0
2018-02-21 13:50:00,131.44,131.63,131.44,131.55,17992.0,121.2869,121.4622,121.2869,121.3884,17992.0
2018-02-21 14:00:00,131.55,131.97,131.49,131.63,39262.0,121.3884,121.776,121.3331,121.4622,39262.0
2018-02-21 14:10:00,131.68,131.86,131.56,131.62,22252.0,121.5084,121.6745,121.3976,121.453,22252.0
2018-02-21 14:20:00,131.63,131.76,131.43,131.62,25632.0,121.4622,121.5822,121.2777,121.453,25632.0
2018-02-21 14:30:00,131.66,131.9,131.61,131.62,26770.0,121.4899,121.7114,121.4438,121.453,26770.0
2018-02-21 14:40:00,131.67,131.77,131.31,131.34,15708.0,121.4991,121.5914,121.167,121.1946,15708.0
2018-02-21 14:50:00,131.29,131.5,131.07,131.28,27698.0,121.1485,121.3423,120.9455,121.1393,27698.0
2018-02-21 15:00:00,131.24,131.28,130.97,131.0,40866.0,121.1024,121.1393,120.8532,120.8809,40866.0
2018-02-21 15:10:00,130.98,130.98,130.64,130.92,25691.0,120.8624,120.8624,120.5487,120.8071,25691.0
2018-02-21 15:20:00,130.95,130.96,130.6,130.81,41345.0,120.8348,120.844,120.5118,120.7056,41345.0
2018-02-21 15:30:00,130.8,131.07,130.62,130.62,36801.0,120.6964,120.9455,120.5303,120.5303,36801.0
2018-02-21 15:40:00,130.62,130.71,130.33,130.52,57680.0,120.5303,120.6133,120.2627,120.438,57680.0
2018-02-21 15:50:00,130.5,130.57,129.83,129.93,119338.0,120.4195,120.4841,119.8013,119.8936,119338.0
2018-02-22 09:30:00,130.52,131.37,129.98,130.93,26676.0,120.438,121.2223,119.9397,120.8163,26676.0
2018-02-22 09:40:00,131.04,131.16,130.65,131.03,9083.0,120.9178,121.0285,120.5579,120.9086,9083.0
2018-02-22 09:50:00,130.94,131.14,130.69,131.13,20188.0,120.8255,121.0101,120.5948,121.0009,20188.0
2018-02-22 10:00:00,131.04,131.2,130.63,130.64,11428.0,120.9178,121.0655,120.5395,120.5487,11428.0
2018-02-22 10:10:00,130.64,130.81,130.31,130.36,12213.0,120.5487,120.7056,120.2442,120.2903,12213.0
2018-02-22 10:20:00,130.28,130.79,130.27,130.57,8351.0,120.2165,120.6871,120.2073,120.4841,8351.0
2018-02-22 10:30:00,130.58,130.95,130.57,130.92,10125.0,120.4933,120.8348,120.4841,120.8071,10125.0
2018-02-22 10:40:00,130.95,131.08,130.8,131.01,10373.0,120.8348,120.9547,120.6964,120.8901,10373.0
2018-02-22 10:50:00,131.1,131.21,130.82,130.92,15014.0,120.9732,121.0747,120.7148,120.8071,15014.0
2018-02-22 11:00:00,130.93,131.0,130.46,130.63,24166.0,120.8163,120.8809,120.3826,120.5395,24166.0
2018-02-22 11:10:00,130.59,130.59,129.98,130.06,42886.0,120.5026,120.5026,119.9397,120.0135,42886.0
2018-02-22 11:20:00,130.09,130.41,130.06,130.34,34426.0,120.0412,120.3365,120.0135,120.2719,34426.0
2018-02-22 11:30:00,130.33,130.36,130.23,130.34,15166.0,120.2627,120.2903,120.1704,120.2719,15166.0
2018-02-22 11:40:00,130.34,130.49,130.24,130.38,16801.0,120.2719,120.4103,120.1796,120.3088,16801.0
2018-02-22 11:50:00,130.41,130.8,130.34,130.72,15497.0,120.3365,120.6964,120.2719,120.6225,15497.0
2018-02-22 12:00:00,130.79,130.88,130.76,130.81,9843.0,120.6871,120.7702,120.6594,120.7056,9843.0
2018-02-22 12:10:00,130.79,130.94,130.77,130.89,8709.0,120.6871,120.8255,120.6687,120.7794,8709.0
2018-02-22 12:20:00,130.91,130.92,130.5,130.5,11070.0,120.7979,120.8071,120.4195,120.4195,11070.0
2018-02-22 12:30:00,130.55,130.57,130.26,130.47,15964.0,120.4657,120.4841,120.1981,120.3918,15964.0
2018-02-22 12:40:00,130.41,130.54,130.12,130.12,13447.0,120.3365,120.4564,120.0689,120.0689,13447.0
2018-02-22 12:50:00,130.09,130.31,130.03,130.06,10843.0,120.0412,120.2442,119.9858,120.0135,10843.0
2018-02-22 13:00:00,130.05,130.12,129.79,129.86,25945.0,120.0043,120.0689,119.7644,119.829,25945.0
2018-02-22 13:10:00,129.87,129.87,129.5,129.56,19824.0,119.8382,119.8382,119.4968,119.5521,19824.0
2018-02-22 13:20:00,129.6,130.02,129.6,129.91,12601.0,119.589,119.9766,119.589,119.8751,12601.0
2018-02-22 13:30:00,129.93,129.96,129.63,129.78,16237.0,119.8936,119.9212,119.6167,119.7551,16237.0
2018-02-22 13:40:00,129.78,129.79,129.58,129.67,9347.0,119.7551,119.7644,119.5706,119.6536,9347.0
2018-02-22 13:50:00,129.64,129.96,129.58,129.81,22361.0,119.626,119.9212,119.5706,119.7828,22361.0
2018-02-22 14:00:00,129.81,130.19,129.81,130.04,16474.0,119.7828,120.1335,119.7828,119.9951,16474.0
2018-02-22 14:10:00,130.06,130.28,130.06,130.21,11402.0,120.0135,120.2165,120.0135,120.1519,11402.0
2018-02-22 14:20:00,130.25,130.55,130.2,130.52,16327.0,120.1888,120.4657,120.1427,120.438,16327.0
2018-02-22 14:30:00,130.48,130.59,130.28,130.31,13940.0,120.4011,120.5026,120.2165,120.2442,13940.0
2018-02-22 14:40:00,130.27,130.27,129.97,130.01,11067.0,120.2073,120.2073,119.9305,119.9674,11067.0
2018-02-22 14:50:00,130.01,130.01,129.52,129.54,17205.0,119.9674,119.9674,119.5152,119.5337,17205.0
2018-02-22 15:00:00,129.55,129.7,129.41,129.41,18732.0,119.5429,119.6813,119.4137,119.4137,18732.0
2018-02-22 15:10:00,129.38,129.77,129.38,129.69,24939.0,119.386,119.7459,119.386,119.6721,24939.0
2018-02-22 15:20:00,129.71,129.96,129.61,129.75,24896.0,119.6905,119.9212,119.5983,119.7275,24896.0
2018-02-22 15:30:00,129.76,129.83,129.5,129.56,36290.0,119.7367,119.8013,119.4968,119.5521,36290.0
2018-02-22 15:40:00,129.59,129.76,129.14,129.14,63871.0,119.5798,119.7367,119.1646,119.1646,63871.0
2018-02-22 15:50:00,129.14,129.64,129.14,129.46,87931.0,119.1646,119.626,119.1646,119.4599,87931.0
2018-02-23 09:30:00,130.19,130.5,129.32,129.57,43196.0,120.1335,120.4195,119.3307,119.5614,43196.0
2018-02-23 09:40:00,129.56,129.91,129.52,129.91,17780.0,119.5521,119.8751,119.5152,119.8751,17780.0
2018-02-23 09:50:00,129.91,130.17,129.86,130.07,12866.0,119.8751,120.115,119.829,120.0227,12866.0
2018-02-23 10:00:00,130.11,130.12,129.81,129.96,15921.0,120.0597,120.0689,119.7828,119.9212,15921.0
2018-02-23 10:10:00,129.97,130.08,129.75,129.84,13400.0,119.9305,120.032,119.7275,119.8105,13400.0
2018-02-23 10:20:00,129.93,130.12,129.82,129.94,11552.0,119.8936,120.0689,119.7921,119.9028,11552.0
2018-02-23 10:30:00,129.96,130.21,129.94,130.13,13806.0,119.9212,120.1519,119.9028,120.0781,13806.0
2018-02-23 10:40:00,130.17,130.53,130.17,130.34,13581.0,120.115,120.4472,120.115,120.2719,13581.0
2018-02-23 10:50:00,130.36,130.51,130.34,130.48,8810.0,120.2903,120.4288,120.2719,120.4011,8810.0
2018-02-23 11:00:00,130.49,130.77,130.49,130.77,33831.0,120.4103,120.6687,120.4103,120.6687,33831.0
2018-02-23 11:10:00,130.74,130.8,130.59,130.59,15819.0,120.641,120.6964,120.5026,120.5026,15819.0
2018-02-23 11:20:00,130.63,130.8,130.6,130.8,14884.0,120.5395,120.6964,120.5118,120.6964,14884.0
2018-02-23 11:30:00,130.75,130.91,130.74,130.85,14606.0,120.6502,120.7979,120.641,120.7425,14606.0
2018-02-23 11:40:00,130.85,130.9,130.75,130.84,7395.0,120.7425,120.7886,120.6502,120.7333,7395.0
2018-02-23 11:50:00,130.85,130.93,130.8,130.86,9136.0,120.7425,120.8163,120.6964,120.7517,9136.0
2018-02-23 12:00:00,130.85,130.96,130.81,130.84,14655.0,120.7425,120.844,120.7056,120.7333,14655.0
2018-02-23 12:10:00,130.84,130.96,130.8,130.9,9324.0,120.7333,120.844,120.6964,120.7886,9324.0
2018-02-23 12:20:00,130.87,130.87,130.62,130.66,12362.0,120.7609,120.7609,120.5303,120.5672,12362.0
2018-02-23 12:30:00,130.65,130.86,130.56,130.81,7553.0,120.5579,120.7517,120.4749,120.7056,7553.0
2018-02-23 12:40:00,130.79,130.79,130.56,130.6,10874.0,120.6871,120.6871,120.4749,120.5118,10874.0
2018-02-23 12:50:00,130.59,130.59,130.43,130.5,8696.0,120.5026,120.5026,120.3549,120.4195,8696.0
2018-02-23 13:00:00,130.46,130.48,130.36,130.39,7406.0,120.3826,120.4011,120.2903,120.318,7406.0
2018-02-23 13:10:00,130.37,130.5,130.36,130.37,15592.0,120.2996,120.4195,120.2903,120.2996,15592.0
2018-02-23 13:20:00,130.39,130.43,130.31,130.35,14861.0,120.318,120.3549,120.2442,120.2811,14861.0
2018-02-23 13:30:00,130.35,130.51,130.34,130.44,59815.0,120.2811,120.4288,120.2719,120.3642,59815.0
2018-02-23 13:40:00,130.44,130.56,130.4,130.41,13398.0,120.3642,120.4749,120.3273,120.3365,13398.0
2018-02-23 13:50:00,130.41,130.47,130.32,130.47,10578.0,120.3365,120.3918,120.2534,120.3918,10578.0
2018-02-23 14:00:00,130.46,130.46,130.18,130.22,11967.0,120.3826,120.3826,120.1242,120.1612,11967.0
2018-02-23 14:10:00,130.22,130.43,130.21,130.33,28533.0,120.1612,120.3549,120.1519,120.2627,28533.0
2018-02-23 14:20:00,130.33,130.43,130.24,130.34,24919.0,120.2627,120.3549,120.1796,120.2719,24919.0
2018-02-23 14:30:00,130.35,130.48,130.31,130.35,30466.0,120.2811,120.4011,120.2442,120.2811,30466.0
2018-02-23 14:40:00,130.34,130.7,130.31,130.67,16709.0,120.2719,120.6041,120.2442,120.5764,16709.0
2018-02-23 14:50:00,130.68,130.74,130.49,130.52,26582.0,120.5856,120.641,120.4103,120.438,26582.0
2018-02-23 15:00:00,130.52,130.79,130.52,130.74,27873.0,120.438,120.6871,120.438,120.641,27873.0
2018-02-23 15:10:00,130.75,130.76,130.46,130.53,31385.0,120.6502,120.6594,120.3826,120.4472,31385.0
2018-02-23 15:20:00,130.54,130.64,130.5,130.63,66304.0,120.4564,120.5487,120.4195,120.5395,66304.0
2018-02-23 15:30:00,130.61,130.74,130.56,130.71,74483.0,120.521,120.641,120.4749,120.6133,74483.0
2018-02-23 15:40:00,130.72,130.93,130.71,130.91,102394.0,120.6225,120.8163,120.6133,120.7979,102394.0
2018-02-23 15:50:00,130.9,130.92,130.74,130.87,203906.0,120.7886,120.8071,120.641,120.7609,203906.0
2018-02-26 09:30:00,131.23,131.72,130.94,131.72,28776.0,121.0931,121.5453,120.8255,121.5453,28776.0
2018-02-26 09:40:00,131.72,131.96,131.53,131.92,33521.0,121.5453,121.7667,121.37,121.7298,33521.0
2018-02-26 09:50:00,131.92,131.94,131.57,131.57,24361.0,121.7298,121.7483,121.4069,121.4069,24361.0
2018-02-26 10:00:00,131.55,131.68,131.35,131.38,20442.0,121.3884,121.5084,121.2039,121.2316,20442.0
2018-02-26 10:10:00,131.35,131.35,130.85,130.89,24279.0,121.2039,121.2039,120.7425,120.7794,24279.0
2018-02-26 10:20:00,130.89,131.55,130.89,131.55,25307.0,120.7794,121.3884,120.7794,121.3884,25307.0
2018-02-26 10:30:00,131.55,131.58,131.37,131.52,25727.0,121.3884,121.4161,121.2223,121.3607,25727.0
2018-02-26 10:40:00,131.5,131.56,131.46,131.48,17423.0,121.3423,121.3976,121.3054,121.3238,17423.0
2018-02-26 10:50:00,131.5,131.53,131.4,131.46,25655.0,121.3423,121.37,121.25,121.3054,25655.0
2018-02-26 11:00:00,131.47,131.82,131.38,131.79,22058.0,121.3146,121.6376,121.2316,121.6099,22058.0
2018-02-26 11:10:00,131.81,131.99,131.79,131.97,26831.0,121.6283,121.7944,121.6099,121.776,26831.0
2018-02-26 11:20:00,131.97,132.06,131.92,131.96,25173.0,121.776,121.859,121.7298,121.7667,25173.0
2018-02-26 11:30:00,131.96,132.07,131.94,132.01,23697.0,121.7667,121.8683,121.7483,121.8129,23697.0
2018-02-26 11:40:00,132.02,132.09,131.9,131.9,12382.0,121.8221,121.8867,121.7114,121.7114,12382.0
2018-02-26 11:50:00,131.93,131.94,131.72,131.87,12697.0,121.7391,121.7483,121.5453,121.6837,12697.0
2018-02-26 12:00:00,131.92,132.07,131.85,132.0,12293.0,121.7298,121.8683,121.6652,121.8037,12293.0
2018-02-26 12:10:00,131.98,132.14,131.98,132.11,9429.0,121.7852,121.9328,121.7852,121.9052,9429.0
2018-02-26 12:20:00,132.13,132.21,132.09,132.12,9701.0,121.9236,121.9974,121.8867,121.9144,9701.0
2018-02-26 12:30:00,132.15,132.15,131.89,131.98,10388.0,121.9421,121.9421,121.7022,121.7852,10388.0
2018-02-26 12:40:00,131.97,132.04,131.93,132.02,14230.0,121.776,121.8406,121.7391,121.8221,14230.0
2018-02-26 12:50:00,132.03,132.05,131.92,131.93,10056.0,121.8313,121.8498,121.7298,121.7391,10056.0
2018-02-26 13:00:00,131.91,132.01,131.88,132.0,10109.0,121.7206,121.8129,121.6929,121.8037,10109.0
2018-02-26 13:10:00,131.99,131.99,131.88,131.91,8316.0,121.7944,121.7944,121.6929,121.7206,8316.0
2018-02-26 13:20:00,131.93,131.97,131.78,131.97,12758.0,121.7391,121.776,121.6007,121.776,12758.0
2018-02-26 13:30:00,131.97,131.98,131.85,131.9,14989.0,121.776,121.7852,121.6652,121.7114,14989.0
2018-02-26 13:40:00,131.9,132.01,131.89,132.0,9060.0,121.7114,121.8129,121.7022,121.8037,9060.0
2018-02-26 13:50:00,132.0,132.1,131.99,132.09,16117.0,121.8037,121.8959,121.7944,121.8867,16117.0
2018-02-26 14:00:00,132.09,132.1,131.9,131.91,10402.0,121.8867,121.8959,121.7114,121.7206,10402.0
2018-02-26 14:10:00,131.89,132.02,131.77,131.81,14266.0,121.7022,121.8221,121.5914,121.6283,14266.0
2018-02-26 14:20:00,131.81,131.88,131.78,131.82,11116.0,121.6283,121.6929,121.6007,121.6376,11116.0
2018-02-26 14:30:00,131.83,131.94,131.83,131.85,8480.0,121.6468,121.7483,121.6468,121.6652,8480.0
2018-02-26 14:40:00,131.89,131.9,131.65,131.69,12850.0,121.7022,121.7114,121.4807,121.5176,12850.0
2018-02-26 14:50:00,131.7,131.94,131.67,131.82,14795.0,121.5268,121.7483,121.4991,121.6376,14795.0
2018-02-26 15:00:00,131.84,132.07,131.83,132.06,19736.0,121.656,121.8683,121.6468,121.859,19736.0
2018-02-26 15:10:00,132.07,132.12,131.95,131.98,24364.0,121.8683,121.9144,121.7575,121.7852,24364.0
2018-02-26 15:20:00,132.0,132.07,131.96,132.07,20659.0,121.8037,121.8683,121.7667,121.8683,20659.0
2018-02-26 15:30:00,132.09,132.13,132.0,132.05,28898.0,121.8867,121.9236,121.8037,121.8498,28898.0
2018-02-26 15:40:00,132.06,132.08,131.84,131.88,43682.0,121.859,121.8775,121.656,121.6929,43682.0
2018-02-26 15:50:00,131.88,132.0,131.77,131.99,96900.0,121.6929,121.8037,121.5914,121.7944,96900.0
2018-02-27 09:30:00,132.0,132.42,131.71,132.15,27258.0,121.8037,122.1912,121.5361,121.9421,27258.0
2018-02-27 09:40:00,132.05,132.14,131.92,132.05,10020.0,121.8498,121.9328,121.7298,121.8498,10020.0
2018-02-27 09:50:00,132.09,132.1,131.74,131.81,5549.0,121.8867,121.8959,121.5637,121.6283,5549.0
2018-02-27 10:00:00,131.81,132.02,131.8,131.91,9256.0,121.6283,121.8221,121.6191,121.7206,9256.0
2018-02-27 10:10:00,132.06,132.2,131.98,132.12,19282.0,121.859,121.9882,121.7852,121.9144,19282.0
2018-02-27 10:20:00,132.11,132.3,132.0,132.0,15848.0,121.9052,122.0805,121.8037,121.8037,15848.0
2018-02-27 10:30:00,131.99,132.11,131.93,131.94,9885.0,121.7944,121.9052,121.7391,121.7483,9885.0
2018-02-27 10:40:00,132.01,132.02,131.74,131.78,6880.0,121.8129,121.8221,121.5637,121.6007,6880.0
2018-02-27 10:50:00,131.77,131.9,131.66,131.9,12191.0,121.5914,121.7114,121.4899,121.7114,12191.0
2018-02-27 11:00:00,131.84,132.1,131.82,132.1,9219.0,121.656,121.8959,121.6376,121.8959,9219.0
2018-02-27 11:10:00,132.14,132.21,132.06,132.11,12285.0,121.9328,121.9974,121.859,121.9052,12285.0
2018-02-27 11:20:00,132.01,132.03,131.85,131.94,7007.0,121.8129,121.8313,121.6652,121.7483,7007.0
2018-02-27 11:30:00,131.94,132.14,131.89,131.97,10703.0,121.7483,121.9328,121.7022,121.776,10703.0
2018-02-27 11:40:00,131.93,132.13,131.85,132.12,11598.0,121.7391,121.9236,121.6652,121.9144,11598.0
2018-02-27 11:50:00,132.09,132.09,131.72,131.78,10295.0,121.8867,121.8867,121.5453,121.6007,10295.0
2018-02-27 12:00:00,131.78,131.95,131.67,131.95,5850.0,121.6007,121.7575,121.4991,121.7575,5850.0
2018-02-27 12:10:00,131.93,131.96,131.71,131.71,9070.0,121.7391,121.7667,121.5361,121.5361,9070.0
2018-02-27 12:20:00,131.68,131.8,131.54,131.73,4580.0,121.5084,121.6191,121.3792,121.5545,4580.0
2018-02-27 12:30:00,131.78,131.86,131.67,131.81,7162.0,121.6007,121.6745,121.4991,121.6283,7162.0
2018-02-27 12:40:00,131.85,131.86,131.72,131.81,3789.0,121.6652,121.6745,121.5453,121.6283,3789.0
2018-02-27 12:50:00,131.86,132.06,131.83,131.96,8300.0,121.6745,121.859,121.6468,121.7667,8300.0
2018-02-27 13:00:00,131.9,131.92,131.79,131.88,4867.0,121.7114,121.7298,121.6099,121.6929,4867.0
2018-02-27 13:10:00,131.91,131.96,131.77,131.85,8050.0,121.7206,121.7667,121.5914,121.6652,8050.0
2018-02-27 13:20:00,131.87,132.0,131.84,132.0,14946.0,121.6837,121.8037,121.656,121.8037,14946.0
2018-02-27 13:30:00,131.97,132.03,131.94,131.99,7449.0,121.776,121.8313,121.7483,121.7944,7449.0
2018-02-27 13:40:00,131.96,132.02,131.8,131.8,5026.0,121.7667,121.8221,121.6191,121.6191,5026.0
2018-02-27 13:50:00,131.79,131.79,131.63,131.68,6267.0,121.6099,121.6099,121.4622,121.5084,6267.0
2018-02-27 14:00:00,131.74,131.76,131.55,131.67,7174.0,121.5637,121.5822,121.3884,121.4991,7174.0
2018-02-27 14:10:00,131.69,131.75,131.61,131.69,8094.0,121.5176,121.573,121.4438,121.5176,8094.0
2018-02-27 14:20:00,131.67,131.9,131.59,131.83,5307.0,121.4991,121.7114,121.4253,121.6468,5307.0
2018-02-27 14:30:00,131.77,131.88,131.68,131.78,8712.0,121.5914,121.6929,121.5084,121.6007,8712.0
2018-02-27 14:40:00,131.79,131.79,131.53,131.58,9561.0,121.6099,121.6099,121.37,121.4161,9561.0
2018-02-27 14:50:00,131.61,131.82,131.55,131.69,22683.0,121.4438,121.6376,121.3884,121.5176,22683.0
2018-02-27 15:00:00,131.7,131.74,131.52,131.57,17125.0,121.5268,121.5637,121.3607,121.4069,17125.0
2018-02-27 15:10:00,131.51,131.64,131.47,131.56,13329.0,121.3515,121.4715,121.3146,121.3976,13329.0
2018-02-27 15:20:00,131.55,131.58,131.45,131.58,8750.0,121.3884,121.4161,121.2961,121.4161,8750.0
2018-02-27 15:30:00,131.58,131.61,131.34,131.51,16117.0,121.4161,121.4438,121.1946,121.3515,16117.0
2018-02-27 15:40:00,131.49,131.56,131.35,131.53,22217.0,121.3331,121.3976,121.2039,121.37,22217.0
2018-02-27 15:50:00,131.53,131.54,131.06,131.07,50464.0,121.37,121.3792,120.9363,120.9455,50464.0
2018-02-28 09:30:00,131.45,131.67,130.66,131.6,33516.0,121.2961,121.4991,120.5672,121.4346,33516.0
2018-02-28 09:40:00,131.63,131.75,131.08,131.23,13984.0,121.4622,121.573,120.9547,121.0931,13984.0
2018-02-28 09:50:00,131.24,131.62,131.2,131.44,26020.0,121.1024,121.453,121.0655,121.2869,26020.0
2018-02-28 10:00:00,131.53,131.62,131.39,131.61,15261.0,121.37,121.453,121.2408,121.4438,15261.0
2018-02-28 10:10:00,131.56,131.71,131.51,131.62,14473.0,121.3976,121.5361,121.3515,121.453,14473.0
2018-02-28 10:20:00,131.62,131.7,131.49,131.56,12331.0,121.453,121.5268,121.3331,121.3976,12331.0
2018-02-28 10:30:00,131.61,131.97,131.44,131.88,16185.0,121.4438,121.776,121.2869,121.6929,16185.0
2018-02-28 10:40:00,131.89,131.93,131.57,131.69,18100.0,121.7022,121.7391,121.4069,121.5176,18100.0
2018-02-28 10:50:00,131.68,131.76,131.19,131.28,18354.0,121.5084,121.5822,121.0562,121.1393,18354.0
2018-02-28 11:00:00,131.28,131.65,131.25,131.3,18080.0,121.1393,121.4807,121.1116,121.1577,18080.0
2018-02-28 11:10:00,131.3,131.76,131.28,131.73,13405.0,121.1577,121.5822,121.1393,121.5545,13405.0
2018-02-28 11:20:00,131.72,131.76,131.42,131.69,14681.0,121.5453,121.5822,121.2685,121.5176,14681.0
2018-02-28 11:30:00,131.69,131.69,131.36,131.37,9914.0,121.5176,121.5176,121.2131,121.2223,9914.0
2018-02-28 11:40:00,131.33,131.61,131.32,131.45,11371.0,121.1854,121.4438,121.1762,121.2961,11371.0
2018-02-28 11:50:00,131.46,131.66,131.46,131.63,10941.0,121.3054,121.4899,121.3054,121.4622,10941.0
2018-02-28 12:00:00,131.62,131.73,131.58,131.71,10412.0,121.453,121.5545,121.4161,121.5361,10412.0
2018-02-28 12:10:00,131.69,131.72,131.51,131.51,19619.0,121.5176,121.5453,121.3515,121.3515,19619.0
2018-02-28 12:20:00,131.48,131.56,131.27,131.45,30713.0,121.3238,121.3976,121.13,121.2961,30713.0
2018-02-28 12:30:00,131.43,131.72,131.38,131.71,4900.0,121.2777,121.5453,121.2316,121.5361,4900.0
2018-02-28 12:40:00,131.76,132.0,131.56,132.0,13328.0,121.5822,121.8037,121.3976,121.8037,13328.0
2018-02-28 12:50:00,131.88,131.89,131.72,131.74,8103.0,121.6929,121.7022,121.5453,121.5637,8103.0
2018-02-28 13:00:00,131.71,131.8,131.64,131.72,6335.0,121.5361,121.6191,121.4715,121.5453,6335.0
2018-02-28 13:10:00,131.75,131.78,131.59,131.61,5005.0,121.573,121.6007,121.4253,121.4438,5005.0
2018-02-28 13:20:00,131.56,131.71,131.54,131.7,7912.0,121.3976,121.5361,121.3792,121.5268,7912.0
2018-02-28 13:30:00,131.7,131.73,131.61,131.7,8712.0,121.5268,121.5545,121.4438,121.5268,8712.0
2018-02-28 13:40:00,131.7,131.77,131.63,131.63,10823.0,121.5268,121.5914,121.4622,121.4622,10823.0
2018-02-28 13:50:00,131.63,131.9,131.6,131.9,11559.0,121.4622,121.7114,121.4346,121.7114,11559.0
2018-02-28 14:00:00,131.86,132.05,131.71,131.77,24832.0,121.6745,121.8498,121.5361,121.5914,24832.0
2018-02-28 14:10:00,131.77,131.83,131.6,131.69,11701.0,121.5914,121.6468,121.4346,121.5176,11701.0
2018-02-28 14:20:00,131.67,131.87,131.63,131.8,17560.0,121.4991,121.6837,121.4622,121.6191,17560.0
2018-02-28 14:30:00,131.78,131.78,131.58,131.58,13786.0,121.6007,121.6007,121.4161,121.4161,13786.0
2018-02-28 14:40:00,131.59,131.68,131.39,131.43,13675.0,121.4253,121.5084,121.2408,121.2777,13675.0
2018-02-28 14:50:00,131.41,131.41,131.18,131.21,13168.0,121.2592,121.2592,121.047,121.0747,13168.0
2018-02-28 15:00:00,131.25,131.37,131.18,131.37,12227.0,121.1116,121.2223,121.047,121.2223,12227.0
2018-02-28 15:10:00,131.41,131.55,131.28,131.31,36948.0,121.2592,121.3884,121.1393,121.167,36948.0
2018-02-28 15:20:00,131.24,131.28,131.03,131.18,14523.0,121.1024,121.1393,120.9086,121.047,14523.0
2018-02-28 15:30:00,131.21,131.32,131.09,131.32,41696.0,121.0747,121.1762,120.964,121.1762,41696.0
2018-02-28 15:40:00,131.28,131.32,130.78,130.84,58986.0,121.1393,121.1762,120.6779,120.7333,58986.0
2018-02-28 15:50:00,130.83,130.89,130.44,130.44,110988.0,120.724,120.7794,120.3642,120.3642,110988.0
2018-03-01 09:30:00,129.9,130.9,129.65,130.37,29059.0,119.8659,120.7886,119.6352,120.2996,29059.0
2018-03-01 09:40:00,130.22,130.38,129.85,130.16,18499.0,120.1612,120.3088,119.8197,120.1058,18499.0
2018-03-01 09:50:00,130.1,130.15,129.8,129.95,19670.0,120.0504,120.0966,119.7736,119.912,19670.0
2018-03-01 10:00:00,129.83,130.19,129.7,130.14,17650.0,119.8013,120.1335,119.6813,120.0873,17650.0
2018-03-01 10:10:00,130.08,130.45,129.9,130.29,27761.0,120.032,120.3734,119.8659,120.2257,27761.0
2018-03-01 10:20:00,130.25,130.25,129.95,130.14,9297.0,120.1888,120.1888,119.912,120.0873,9297.0
2018-03-01 10:30:00,130.18,130.85,130.02,130.77,20322.0,120.1242,120.7425,119.9766,120.6687,20322.0
2018-03-01 10:40:00,130.67,131.06,130.52,130.68,19747.0,120.5764,120.9363,120.438,120.5856,19747.0
2018-03-01 10:50:00,130.61,130.65,130.44,130.48,11197.0,120.521,120.5579,120.3642,120.4011,11197.0
2018-03-01 11:00:00,130.32,130.53,130.28,130.38,8834.0,120.2534,120.4472,120.2165,120.3088,8834.0
2018-03-01 11:10:00,130.43,130.45,130.0,130.12,11628.0,120.3549,120.3734,119.9581,120.0689,11628.0
2018-03-01 11:20:00,130.21,130.29,129.77,129.89,15828.0,120.1519,120.2257,119.7459,119.8566,15828.0
2018-03-01 11:30:00,129.91,130.1,129.72,130.04,15501.0,119.8751,120.0504,119.6998,119.9951,15501.0
2018-03-01 11:40:00,129.97,130.38,129.97,130.18,7393.0,119.9305,120.3088,119.9305,120.1242,7393.0
2018-03-01 11:50:00,130.17,130.45,130.1,130.27,11696.0,120.115,120.3734,120.0504,120.2073,11696.0
2018-03-01 12:00:00,130.18,130.22,129.91,129.99,14081.0,120.1242,120.1612,119.8751,119.9489,14081.0
2018-03-01 12:10:00,130.01,130.14,129.89,129.94,7527.0,119.9674,120.0873,119.8566,119.9028,7527.0
2018-03-01 12:20:00,129.9,129.98,129.72,129.88,14270.0,119.8659,119.9397,119.6998,119.8474,14270.0
2018-03-01 12:30:00,129.92,129.92,129.63,129.78,10253.0,119.8843,119.8843,119.6167,119.7551,10253.0
2018-03-01 12:40:00,129.85,130.01,129.67,129.96,11389.0,119.8197,119.9674,119.6536,119.9212,11389.0
2018-03-01 12:50:00,129.97,129.97,129.54,129.63,9360.0,119.9305,119.9305,119.5337,119.6167,9360.0
2018-03-01 13:00:00,129.59,129.59,129.0,129.0,12120.0,119.5798,119.5798,119.0354,119.0354,12120.0
2018-03-01 13:10:00,129.01,129.43,128.92,129.38,14302.0,119.0446,119.4322,118.9616,119.386,14302.0
2018-03-01 13:20:00,129.35,129.46,129.22,129.28,14484.0,119.3584,119.4599,119.2384,119.2938,14484.0
2018-03-01 13:30:00,129.31,129.39,129.15,129.18,9144.0,119.3214,119.3953,119.1738,119.2015,9144.0
2018-03-01 13:40:00,129.21,129.21,128.63,128.84,14294.0,119.2292,119.2292,118.694,118.8878,14294.0
2018-03-01 13:50:00,128.88,128.97,128.52,128.72,12894.0,118.9247,119.0077,118.5925,118.777,12894.0
2018-03-01 14:00:00,128.67,128.8,128.38,128.52,19374.0,118.7309,118.8508,118.4633,118.5925,19374.0
2018-03-01 14:10:00,128.47,128.59,128.1,128.54,40460.0,118.5463,118.6571,118.2049,118.6109,40460.0
2018-03-01 14:20:00,128.58,128.68,128.34,128.53,30877.0,118.6478,118.7401,118.4264,118.6017,30877.0
2018-03-01 14:30:00,128.56,128.68,128.1,128.19,24367.0,118.6294,118.7401,118.2049,118.288,24367.0
2018-03-01 14:40:00,128.21,128.5,128.14,128.15,26660.0,118.3064,118.574,118.2418,118.2511,26660.0
2018-03-01 14:50:00,128.18,128.33,128.08,128.27,23236.0,118.2787,118.4171,118.1865,118.3618,23236.0
2018-03-01 15:00:00,128.23,128.68,128.15,128.59,30063.0,118.3249,118.7401,118.2511,118.6571,30063.0
2018-03-01 15:10:00,128.62,129.14,128.44,129.13,36651.0,118.6847,119.1646,118.5187,119.1554,36651.0
2018-03-01 15:20:00,129.16,129.19,128.86,128.96,52925.0,119.183,119.2107,118.9062,118.9985,52925.0
2018-03-01 15:30:00,128.9,129.06,128.5,128.53,50129.0,118.9431,119.0908,118.574,118.6017,50129.0
2018-03-01 15:40:00,128.53,128.92,128.42,128.9,47032.0,118.6017,118.9616,118.5002,118.9431,47032.0
2018-03-01 15:50:00,128.94,129.15,128.67,128.67,98450.0,118.98,119.1738,118.7309,118.7309,98450.0
2018-03-02 09:30:00,128.22,129.06,128.05,128.46,32676.0,118.3156,119.0908,118.1588,118.5371,32676.0
2018-03-02 09:40:00,128.35,128.7,128.34,128.5,20914.0,118.4356,118.7586,118.4264,118.574,20914.0
2018-03-02 09:50:00,128.54,128.78,128.36,128.51,13338.0,118.6109,118.8324,118.4448,118.5832,13338.0
2018-03-02 10:00:00,128.53,128.63,128.13,128.23,10032.0,118.6017,118.694,118.2326,118.3249,10032.0
2018-03-02 10:10:00,128.21,128.22,127.88,128.06,11543.0,118.3064,118.3156,118.0019,118.168,11543.0
2018-03-02 10:20:00,128.07,128.19,127.94,128.11,7752.0,118.1772,118.288,118.0573,118.2141,7752.0
2018-03-02 10:30:00,128.08,128.41,128.03,128.28,11593.0,118.1865,118.491,118.1403,118.371,11593.0
2018-03-02 10:40:00,128.31,128.37,128.21,128.25,7837.0,118.3987,118.4541,118.3064,118.3433,7837.0
2018-03-02 10:50:00,128.29,128.33,128.05,128.06,10711.0,118.3802,118.4171,118.1588,118.168,10711.0
2018-03-02 11:00:00,128.01,128.13,127.9,128.0,11415.0,118.1219,118.2326,118.0204,118.1126,11415.0
2018-03-02 11:10:00,128.01,128.14,127.82,128.08,21192.0,118.1219,118.2418,117.9465,118.1865,21192.0
2018-03-02 11:20:00,128.07,128.28,127.9,128.2,15625.0,118.1772,118.371,118.0204,118.2972,15625.0
2018-03-02 11:30:00,128.16,128.29,127.99,128.03,15753.0,118.2603,118.3802,118.1034,118.1403,15753.0
2018-03-02 11:40:00,128.06,128.34,128.01,128.25,17994.0,118.168,118.4264,118.1219,118.3433,17994.0
2018-03-02 11:50:00,128.26,128.35,128.07,128.12,15616.0,118.3526,118.4356,118.1772,118.2234,15616.0
2018-03-02 12:00:00,128.11,128.18,127.92,128.02,15424.0,118.2141,118.2787,118.0388,118.1311,15424.0
2018-03-02 12:10:00,128.02,128.22,127.95,128.04,18195.0,118.1311,118.3156,118.0665,118.1495,18195.0
2018-03-02 12:20:00,128.1,128.32,128.05,128.15,6627.0,118.2049,118.4079,118.1588,118.2511,6627.0
2018-03-02 12:30:00,128.19,128.21,127.98,128.06,11461.0,118.288,118.3064,118.0942,118.168,11461.0
2018-03-02 12:40:00,128.03,128.22,128.03,128.13,7424.0,118.1403,118.3156,118.1403,118.2326,7424.0
2018-03-02 12:50:00,128.19,128.38,128.15,128.31,7887.0,118.288,118.4633,118.2511,118.3987,7887.0
2018-03-02 13:00:00,128.28,128.29,127.98,128.06,8682.0,118.371,118.3802,118.0942,118.168,8682.0
2018-03-02 13:10:00,128.02,128.1,127.85,127.88,12066.0,118.1311,118.2049,117.9742,118.0019,12066.0
2018-03-02 13:20:00,127.88,128.05,127.82,127.85,9118.0,118.0019,118.1588,117.9465,117.9742,9118.0
2018-03-02 13:30:00,127.85,127.89,127.65,127.66,15438.0,117.9742,118.0111,117.7897,117.7989,15438.0
2018-03-02 13:40:00,127.69,127.77,127.61,127.77,14385.0,117.8266,117.9004,117.7528,117.9004,14385.0
2018-03-02 13:50:00,127.79,127.86,127.53,127.6,10851.0,117.9189,117.9835,117.6789,117.7435,10851.0
2018-03-02 14:00:00,127.63,127.76,127.53,127.6,15174.0,117.7712,117.8912,117.6789,117.7435,15174.0
2018-03-02 14:10:00,127.57,127.82,127.55,127.55,19121.0,117.7159,117.9465,117.6974,117.6974,19121.0
2018-03-02 14:20:00,127.57,127.64,127.43,127.5,17925.0,117.7159,117.7804,117.5867,117.6513,17925.0
2018-03-02 14:30:00,127.49,127.53,127.39,127.53,33844.0,117.642,117.6789,117.5498,117.6789,33844.0
2018-03-02 14:40:00,127.61,127.63,127.46,127.56,18859.0,117.7528,117.7712,117.6144,117.7066,18859.0
2018-03-02 14:50:00,127.56,127.64,127.53,127.56,33596.0,117.7066,117.7804,117.6789,117.7066,33596.0
2018-03-02 15:00:00,127.51,127.51,127.23,127.4,29272.0,117.6605,117.6605,117.4021,117.559,29272.0
2018-03-02 15:10:00,127.42,127.6,127.33,127.6,18968.0,117.5774,117.7435,117.4944,117.7435,18968.0
2018-03-02 15:20:00,127.61,127.73,127.55,127.7,16825.0,117.7528,117.8635,117.6974,117.8358,16825.0
2018-03-02 15:30:00,127.66,128.12,127.66,128.03,32786.0,117.7989,118.2234,117.7989,118.1403,32786.0
2018-03-02 15:40:00,128.03,128.12,127.85,128.04,46139.0,118.1403,118.2234,117.9742,118.1495,46139.0
2018-03-02 15:50:00,128.03,128.25,127.86,127.86,149739.0,118.1403,118.3433,117.9835,117.9835,149739.0
2018-03-05 09:30:00,127.3,128.36,127.3,128.36,23098.0,117.4667,118.4448,117.4667,118.4448,23098.0
2018-03-05 09:40:00,128.36,128.46,128.01,128.22,14416.0,118.4448,118.5371,118.1219,118.3156,14416.0
2018-03-05 09:50:00,128.1,128.55,127.95,128.26,12111.0,118.2049,118.6202,118.0665,118.3526,12111.0
2018-03-05 10:00:00,128.39,128.44,128.17,128.29,13464.0,118.4725,118.5187,118.2695,118.3802,13464.0
2018-03-05 10:10:00,128.21,128.26,127.99,128.22,12272.0,118.3064,118.3526,118.1034,118.3156,12272.0
2018-03-05 10:20:00,128.26,128.51,128.25,128.44,7935.0,118.3526,118.5832,118.3433,118.5187,7935.0
2018-03-05 10:30:00,128.51,128.58,128.3,128.56,12290.0,118.5832,118.6478,118.3895,118.6294,12290.0
2018-03-05 10:40:00,128.52,128.52,128.14,128.14,7887.0,118.5925,118.5925,118.2418,118.2418,7887.0
2018-03-05 10:50:00,128.28,128.56,128.19,128.5,9610.0,118.371,118.6294,118.288,118.574,9610.0
2018-03-05 11:00:00,128.5,128.83,128.44,128.77,14311.0,118.574,118.8785,118.5187,118.8232,14311.0
2018-03-05 11:10:00,128.81,128.86,128.64,128.69,12494.0,118.8601,118.9062,118.7032,118.7493,12494.0
2018-03-05 11:20:00,128.71,128.82,128.67,128.78,31359.0,118.7678,118.8693,118.7309,118.8324,31359.0
2018-03-05 11:30:00,128.82,129.22,128.77,129.17,22240.0,118.8693,119.2384,118.8232,119.1923,22240.0
2018-03-05 11:40:00,129.22,129.41,129.19,129.23,10302.0,119.2384,119.4137,119.2107,119.2476,10302.0
2018-03-05 11:50:00,129.19,129.24,129.08,129.24,6901.0,119.2107,119.2569,119.1092,119.2569,6901.0
2018-03-05 12:00:00,129.29,129.41,129.24,129.31,13882.0,119.303,119.4137,119.2569,119.3214,13882.0
2018-03-05 12:10:00,129.34,129.4,129.29,129.32,21027.0,119.3491,119.4045,119.303,119.3307,21027.0
2018-03-05 12:20:00,129.31,129.33,129.13,129.23,11944.0,119.3214,119.3399,119.1554,119.2476,11944.0
2018-03-05 12:30:00,129.27,129.3,129.1,129.21,7947.0,119.2845,119.3122,119.1277,119.2292,7947.0
2018-03-05 12:40:00,129.24,129.34,129.18,129.28,6175.0,119.2569,119.3491,119.2015,119.2938,6175.0
2018-03-05 12:50:00,129.32,129.35,129.29,129.33,2700.0,119.3307,119.3584,119.303,119.3399,2700.0
2018-03-05 13:00:00,129.37,129.47,129.35,129.43,8549.0,119.3768,119.4691,119.3584,119.4322,8549.0
2018-03-05 13:10:00,129.42,129.6,129.42,129.55,13600.0,119.423,119.589,119.423,119.5429,13600.0
2018-03-05 13:20:00,129.56,129.63,129.51,129.53,5123.0,119.5521,119.6167,119.506,119.5245,5123.0
2018-03-05 13:30:00,129.57,129.59,129.35,129.41,7031.0,119.5614,119.5798,119.3584,119.4137,7031.0
2018-03-05 13:40:00,129.4,129.48,129.24,129.31,22961.0,119.4045,119.4783,119.2569,119.3214,22961.0
2018-03-05 13:50:00,129.29,129.51,129.11,129.51,22539.0,119.303,119.506,119.1369,119.506,22539.0
2018-03-05 14:00:00,129.53,129.57,129.42,129.48,9393.0,119.5245,119.5614,119.423,119.4783,9393.0
2018-03-05 14:10:00,129.54,129.54,129.19,129.19,10512.0,119.5337,119.5337,119.2107,119.2107,10512.0
2018-03-05 14:20:00,129.16,129.43,129.16,129.36,8860.0,119.183,119.4322,119.183,119.3676,8860.0
2018-03-05 14:30:00,129.36,129.52,129.34,129.49,9711.0,119.3676,119.5152,119.3491,119.4875,9711.0
2018-03-05 14:40:00,129.5,129.77,129.5,129.74,10263.0,119.4968,119.7459,119.4968,119.7182,10263.0
2018-03-05 14:50:00,129.76,130.04,129.75,129.98,26804.0,119.7367,119.9951,119.7275,119.9397,26804.0
2018-03-05 15:00:00,129.98,130.11,129.79,129.79,23276.0,119.9397,120.0597,119.7644,119.7644,23276.0
2018-03-05 15:10:00,129.86,129.96,129.77,129.96,90477.0,119.829,119.9212,119.7459,119.9212,90477.0
2018-03-05 15:20:00,130.0,130.08,129.92,129.98,19992.0,119.9581,120.032,119.8843,119.9397,19992.0
2018-03-05 15:30:00,129.98,130.24,129.89,130.16,21758.0,119.9397,120.1796,119.8566,120.1058,21758.0
2018-03-05 15:40:00,130.16,130.4,130.04,130.05,35735.0,120.1058,120.3273,119.9951,120.0043,35735.0
2018-03-05 15:50:00,130.02,130.13,129.85,129.86,64220.0,119.9766,120.0781,119.8197,119.829,64220.0
2018-03-06 09:30:00,130.29,130.68,129.92,130.12,23814.0,120.2257,120.5856,119.8843,120.0689,23814.0
2018-03-06 09:40:00,130.02,130.02,129.75,129.87,5792.0,119.9766,119.9766,119.7275,119.8382,5792.0
2018-03-06 09:50:00,129.88,129.91,129.65,129.65,7026.0,119.8474,119.8751,119.6352,119.6352,7026.0
2018-03-06 10:00:00,129.69,129.75,129.36,129.75,23397.0,119.6721,119.7275,119.3676,119.7275,23397.0
2018-03-06 10:10:00,129.8,129.82,129.44,129.78,10912.0,119.7736,119.7921,119.4414,119.7551,10912.0
2018-03-06 10:20:00,129.75,130.02,129.67,130.0,5901.0,119.7275,119.9766,119.6536,119.9581,5901.0
2018-03-06 10:30:00,130.05,130.1,129.96,130.05,10652.0,120.0043,120.0504,119.9212,120.0043,10652.0
2018-03-06 10:40:00,130.02,130.15,130.0,130.02,5087.0,119.9766,120.0966,119.9581,119.9766,5087.0
2018-03-06 10:50:00,130.0,130.05,129.72,129.8,8535.0,119.9581,120.0043,119.6998,119.7736,8535.0
2018-03-06 11:00:00,129.75,130.12,129.74,130.03,10232.0,119.7275,120.0689,119.7182,119.9858,10232.0
2018-03-06 11:10:00,130.0,130.15,129.89,130.09,23165.0,119.9581,120.0966,119.8566,120.0412,23165.0
2018-03-06 11:20:00,130.05,130.17,130.01,130.03,7367.0,120.0043,120.115,119.9674,119.9858,7367.0
2018-03-06 11:30:00,130.1,130.22,130.04,130.17,5738.0,120.0504,120.1612,119.9951,120.115,5738.0
2018-03-06 11:40:00,130.15,130.27,130.07,130.26,4025.0,120.0966,120.2073,120.0227,120.1981,4025.0
2018-03-06 11:50:00,130.22,130.33,130.11,130.33,4799.0,120.1612,120.2627,120.0597,120.2627,4799.0
2018-03-06 12:00:00,130.33,130.33,130.1,130.1,9304.0,120.2627,120.2627,120.0504,120.0504,9304.0
2018-03-06 12:10:00,130.1,130.2,130.04,130.13,11628.0,120.0504,120.1427,119.9951,120.0781,11628.0
2018-03-06 12:20:00,130.1,130.1,129.92,129.93,6149.0,120.0504,120.0504,119.8843,119.8936,6149.0
2018-03-06 12:30:00,129.93,130.06,129.92,130.06,6374.0,119.8936,120.0135,119.8843,120.0135,6374.0
2018-03-06 12:40:00,130.03,130.15,130.03,130.09,3186.0,119.9858,120.0966,119.9858,120.0412,3186.0
2018-03-06 12:50:00,130.14,130.49,130.14,130.46,5503.0,120.0873,120.4103,120.0873,120.3826,5503.0
2018-03-06 13:00:00,130.47,130.58,130.29,130.29,12359.0,120.3918,120.4933,120.2257,120.2257,12359.0
2018-03-06 13:10:00,130.3,130.78,130.27,130.72,14413.0,120.235,120.6779,120.2073,120.6225,14413.0
2018-03-06 13:20:00,130.75,131.15,130.73,131.12,35615.0,120.6502,121.0193,120.6318,120.9916,35615.0
2018-03-06 13:30:00,131.12,131.41,131.08,131.39,36633.0,120.9916,121.2592,120.9547,121.2408,36633.0
2018-03-06 13:40:00,131.41,131.64,131.25,131.33,44703.0,121.2592,121.4715,121.1116,121.1854,44703.0
2018-03-06 13:50:00,131.33,131.35,131.09,131.12,40290.0,121.1854,121.2039,120.964,120.9916,40290.0
2018-03-06 14:00:00,131.14,131.27,131.08,131.26,44157.0,121.0101,121.13,120.9547,121.1208,44157.0
2018-03-06 14:10:00,131.25,131.33,130.87,130.95,29482.0,121.1116,121.1854,120.7609,120.8348,29482.0
2018-03-06 14:20:00,130.97,131.11,130.94,130.99,8975.0,120.8532,120.9824,120.8255,120.8717,8975.0
2018-03-06 14:30:00,131.03,131.2,130.95,131.19,16182.0,120.9086,121.0655,120.8348,121.0562,16182.0
2018-03-06 14:40:00,131.19,131.24,131.11,131.24,9226.0,121.0562,121.1024,120.9824,121.1024,9226.0
2018-03-06 14:50:00,131.27,131.27,130.98,130.98,8596.0,121.13,121.13,120.8624,120.8624,8596.0
2018-03-06 15:00:00,130.97,131.04,130.92,130.93,9427.0,120.8532,120.9178,120.8071,120.8163,9427.0
2018-03-06 15:10:00,130.93,130.94,130.75,130.81,12360.0,120.8163,120.8255,120.6502,120.7056,12360.0
2018-03-06 15:20:00,130.8,131.11,130.8,131.02,13780.0,120.6964,120.9824,120.6964,120.8994,13780.0
2018-03-06 15:30:00,131.02,131.09,130.96,130.98,21959.0,120.8994,120.964,120.844,120.8624,21959.0
2018-03-06 15:40:00,130.97,131.03,130.78,130.9,34593.0,120.8532,120.9086,120.6779,120.7886,34593.0
2018-03-06 15:50:00,130.91,131.04,130.84,131.02,72858.0,120.7979,120.9178,120.7333,120.8994,72858.0
2018-03-07 09:30:00,130.15,130.98,129.9,130.86,61171.0,120.0966,120.8624,119.8659,120.7517,61171.0
2018-03-07 09:40:00,130.85,131.55,130.76,131.0,17011.0,120.7425,121.3884,120.6594,120.8809,17011.0
2018-03-07 09:50:00,130.91,131.75,130.91,131.57,232628.0,120.7979,121.573,120.7979,121.4069,232628.0
2018-03-07 10:00:00,131.6,131.94,131.59,131.7,18171.0,121.4346,121.7483,121.4253,121.5268,18171.0
2018-03-07 10:10:00,131.78,132.36,131.66,132.36,23084.0,121.6007,122.1359,121.4899,122.1359,23084.0
2018-03-07 10:20:00,132.32,132.57,132.2,132.42,22766.0,122.0989,122.3296,121.9882,122.1912,22766.0
2018-03-07 10:30:00,132.37,132.38,131.89,132.08,22452.0,122.1451,122.1543,121.7022,121.8775,22452.0
2018-03-07 10:40:00,132.13,132.61,132.01,132.58,18667.0,121.9236,122.3665,121.8129,122.3389,18667.0
2018-03-07 10:50:00,132.62,132.62,132.31,132.45,10450.0,122.3758,122.3758,122.0897,122.2189,10450.0
2018-03-07 11:00:00,132.45,132.79,132.34,132.46,281833.0,122.2189,122.5326,122.1174,122.2281,281833.0
2018-03-07 11:10:00,132.44,132.57,132.23,132.5,20026.0,122.2097,122.3296,122.0159,122.265,20026.0
2018-03-07 11:20:00,132.48,132.48,132.21,132.47,13171.0,122.2466,122.2466,121.9974,122.2374,13171.0
2018-03-07 11:30:00,132.51,132.63,132.44,132.55,16120.0,122.2743,122.385,122.2097,122.3112,16120.0
2018-03-07 11:40:00,132.57,132.68,132.38,132.41,7173.0,122.3296,122.4311,122.1543,122.182,7173.0
2018-03-07 11:50:00,132.41,132.41,132.14,132.21,11512.0,122.182,122.182,121.9328,121.9974,11512.0
2018-03-07 12:00:00,132.18,132.18,132.0,132.07,7434.0,121.9698,121.9698,121.8037,121.8683,7434.0
2018-03-07 12:10:00,132.06,132.08,131.89,131.99,10711.0,121.859,121.8775,121.7022,121.7944,10711.0
2018-03-07 12:20:00,131.99,132.07,131.92,132.06,9069.0,121.7944,121.8683,121.7298,121.859,9069.0
2018-03-07 12:30:00,132.0,132.12,131.94,132.0,18705.0,121.8037,121.9144,121.7483,121.8037,18705.0
2018-03-07 12:40:00,132.0,132.04,131.85,131.85,19555.0,121.8037,121.8406,121.6652,121.6652,19555.0
2018-03-07 12:50:00,131.82,131.92,131.75,131.8,10422.0,121.6376,121.7298,121.573,121.6191,10422.0
2018-03-07 13:00:00,131.8,131.85,131.76,131.8,14959.0,121.6191,121.6652,121.5822,121.6191,14959.0
2018-03-07 13:10:00,131.78,131.86,131.68,131.77,17279.0,121.6007,121.6745,121.5084,121.5914,17279.0
2018-03-07 13:20:00,131.75,132.02,131.74,132.0,15793.0,121.573,121.8221,121.5637,121.8037,15793.0
2018-03-07 13:30:00,132.02,132.11,131.91,131.94,12878.0,121.8221,121.9052,121.7206,121.7483,12878.0
2018-03-07 13:40:00,131.91,132.04,131.84,132.02,25021.0,121.7206,121.8406,121.656,121.8221,25021.0
2018-03-07 13:50:00,132.03,132.18,132.0,132.18,6850.0,121.8313,121.9698,121.8037,121.9698,6850.0
2018-03-07 14:00:00,132.15,132.21,132.06,132.19,8717.0,121.9421,121.9974,121.859,121.979,8717.0
2018-03-07 14:10:00,132.22,132.34,132.22,132.29,7624.0,122.0067,122.1174,122.0067,122.0713,7624.0
2018-03-07 14:20:00,132.31,132.46,132.29,132.41,27062.0,122.0897,122.2281,122.0713,122.182,27062.0
2018-03-07 14:30:00,132.25,132.52,132.25,132.5,11401.0,122.0343,122.2835,122.0343,122.265,11401.0
2018-03-07 14:40:00,132.5,132.55,132.43,132.47,11440.0,122.265,122.3112,122.2004,122.2374,11440.0
2018-03-07 14:50:00,132.49,132.58,132.26,132.4,15197.0,122.2558,122.3389,122.0436,122.1728,15197.0
2018-03-07 15:00:00,132.4,132.8,132.4,132.67,17267.0,122.1728,122.5419,122.1728,122.4219,17267.0
2018-03-07 15:10:00,132.65,132.74,132.54,132.62,27318.0,122.4034,122.4865,122.3019,122.3758,27318.0
2018-03-07 15:20:00,132.62,132.64,132.46,132.55,29371.0,122.3758,122.3942,122.2281,122.3112,29371.0
2018-03-07 15:30:00,132.58,133.19,132.57,132.86,262619.0,122.3389,122.9017,122.3296,122.5972,262619.0
2018-03-07 15:40:00,132.89,133.14,132.88,133.07,48027.0,122.6249,122.8556,122.6157,122.791,48027.0
2018-03-07 15:50:00,133.07,133.07,132.7,132.8,124659.0,122.791,122.791,122.4496,122.5419,124659.0
2018-03-08 09:30:00,133.19,133.28,132.8,132.99,37004.0,122.9017,122.9848,122.5419,122.7172,37004.0
2018-03-08 09:40:00,132.98,133.5,132.98,133.5,15881.0,122.708,123.1878,122.708,123.1878,15881.0
2018-03-08 09:50:00,133.52,133.56,133.18,133.38,105677.0,123.2062,123.2432,122.8925,123.0771,105677.0
2018-03-08 10:00:00,133.42,133.68,133.26,133.39,57258.0,123.114,123.3539,122.9663,123.0863,57258.0
2018-03-08 10:10:00,133.37,133.67,133.27,133.4,31864.0,123.0678,123.3447,122.9756,123.0955,31864.0
2018-03-08 10:20:00,133.42,133.57,133.37,133.41,31075.0,123.114,123.2524,123.0678,123.1047,31075.0
2018-03-08 10:30:00,133.4,133.68,133.33,133.64,31254.0,123.0955,123.3539,123.0309,123.317,31254.0
2018-03-08 10:40:00,133.68,133.68,133.45,133.45,27063.0,123.3539,123.3539,123.1417,123.1417,27063.0
2018-03-08 10:50:00,133.45,133.58,133.34,133.48,40173.0,123.1417,123.2616,123.0402,123.1693,40173.0
2018-03-08 11:00:00,133.46,133.6,133.38,133.44,31657.0,123.1509,123.2801,123.0771,123.1324,31657.0
2018-03-08 11:10:00,133.44,133.56,133.37,133.52,75455.0,123.1324,123.2432,123.0678,123.2062,75455.0
2018-03-08 11:20:00,133.52,133.62,133.25,133.25,43532.0,123.2062,123.2985,122.9571,122.9571,43532.0
2018-03-08 11:30:00,133.3,133.37,133.04,133.32,52264.0,123.0032,123.0678,122.7633,123.0217,52264.0
2018-03-08 11:40:00,133.3,133.41,133.2,133.28,32334.0,123.0032,123.1047,122.911,122.9848,32334.0
2018-03-08 11:50:00,133.25,133.3,132.99,133.3,52300.0,122.9571,123.0032,122.7172,123.0032,52300.0
2018-03-08 12:00:00,133.3,133.34,133.12,133.12,33819.0,123.0032,123.0402,122.8371,122.8371,33819.0
2018-03-08 12:10:00,133.12,133.17,132.9,133.09,10453.0,122.8371,122.8833,122.6341,122.8095,10453.0
2018-03-08 12:20:00,133.11,133.3,133.09,133.23,17066.0,122.8279,123.0032,122.8095,122.9386,17066.0
2018-03-08 12:30:00,133.24,133.25,132.99,133.19,29908.0,122.9479,122.9571,122.7172,122.9017,29908.0
2018-03-08 12:40:00,133.18,133.26,133.05,133.17,22564.0,122.8925,122.9663,122.7726,122.8833,22564.0
2018-03-08 12:50:00,133.14,133.22,133.01,133.21,12411.0,122.8556,122.9294,122.7356,122.9202,12411.0
2018-03-08 13:00:00,133.22,133.29,133.06,133.27,14874.0,122.9294,122.994,122.7818,122.9756,14874.0
2018-03-08 13:10:00,133.3,133.39,133.27,133.35,10090.0,123.0032,123.0863,122.9756,123.0494,10090.0
2018-03-08 13:20:00,133.35,133.38,133.16,133.24,20739.0,123.0494,123.0771,122.8741,122.9479,20739.0
2018-03-08 13:30:00,133.26,133.44,133.16,133.19,47757.0,122.9663,123.1324,122.8741,122.9017,47757.0
2018-03-08 13:40:00,133.19,133.24,133.13,133.17,35221.0,122.9017,122.9479,122.8464,122.8833,35221.0
2018-03-08 13:50:00,133.19,133.39,133.18,133.3,12225.0,122.9017,123.0863,122.8925,123.0032,12225.0
2018-03-08 14:00:00,133.3,133.35,133.16,133.23,11953.0,123.0032,123.0494,122.8741,122.9386,11953.0
2018-03-08 14:10:00,133.2,133.33,133.12,133.19,30970.0,122.911,123.0309,122.8371,122.9017,30970.0
2018-03-08 14:20:00,133.2,133.42,133.18,133.42,13191.0,122.911,123.114,122.8925,123.114,13191.0
2018-03-08 14:30:00,133.44,133.58,133.33,133.54,22011.0,123.1324,123.2616,123.0309,123.2247,22011.0
2018-03-08 14:40:00,133.56,133.78,133.5,133.71,17387.0,123.2432,123.4462,123.1878,123.3816,17387.0
2018-03-08 14:50:00,133.73,133.78,133.65,133.71,8142.0,123.4,123.4462,123.3262,123.3816,8142.0
2018-03-08 15:00:00,133.74,133.87,133.72,133.79,15741.0,123.4093,123.5292,123.3908,123.4554,15741.0
2018-03-08 15:10:00,133.82,133.99,133.76,133.95,14588.0,123.4831,123.6399,123.4277,123.603,14588.0
2018-03-08 15:20:00,133.96,134.09,133.93,133.97,38124.0,123.6123,123.7322,123.5846,123.6215,38124.0
2018-03-08 15:30:00,133.94,134.11,133.85,133.98,51542.0,123.5938,123.7507,123.5108,123.6307,51542.0
2018-03-08 15:40:00,133.97,134.04,133.85,134.03,95911.0,123.6215,123.6861,123.5108,123.6769,95911.0
2018-03-08 15:50:00,134.03,134.41,134.02,134.34,182106.0,123.6769,124.0275,123.6676,123.9629,182106.0
2018-03-09 09:30:00,133.94,134.28,133.75,134.05,93038.0,123.5938,123.9075,123.4185,123.6953,93038.0
2018-03-09 09:40:00,134.04,134.83,133.97,134.49,66006.0,123.6861,124.4151,123.6215,124.1013,66006.0
2018-03-09 09:50:00,134.5,134.73,134.17,134.19,51106.0,124.1105,124.3228,123.806,123.8245,51106.0
2018-03-09 10:00:00,134.25,134.72,134.17,134.62,26372.0,123.8799,124.3136,123.806,124.2213,26372.0
2018-03-09 10:10:00,134.6,134.61,134.22,134.28,33604.0,124.2028,124.212,123.8522,123.9075,33604.0
2018-03-09 10:20:00,134.37,134.7,134.27,134.38,43210.0,123.9906,124.2951,123.8983,123.9998,43210.0
2018-03-09 10:30:00,134.41,134.8,134.23,134.75,78787.0,124.0275,124.3874,123.8614,124.3412,78787.0
2018-03-09 10:40:00,134.75,134.9,134.63,134.78,28500.0,124.3412,124.4796,124.2305,124.3689,28500.0
2018-03-09 10:50:00,134.77,134.89,134.32,134.49,96175.0,124.3597,124.4704,123.9445,124.1013,96175.0
2018-03-09 11:00:00,134.43,134.72,134.42,134.6,39084.0,124.046,124.3136,124.0367,124.2028,39084.0
2018-03-09 11:10:00,134.65,134.74,134.54,134.64,28441.0,124.249,124.332,124.1475,124.2397,28441.0
2018-03-09 11:20:00,134.64,134.86,134.53,134.86,104951.0,124.2397,124.4427,124.1382,124.4427,104951.0
2018-03-09 11:30:00,134.86,134.9,134.6,134.6,17875.0,124.4427,124.4796,124.2028,124.2028,17875.0
2018-03-09 11:40:00,134.57,134.89,134.56,134.7,76292.0,124.1751,124.4704,124.1659,124.2951,76292.0
2018-03-09 11:50:00,134.72,134.8,134.41,134.54,52103.0,124.3136,124.3874,124.0275,124.1475,52103.0
2018-03-09 12:00:00,134.55,134.75,134.54,134.57,15968.0,124.1567,124.3412,124.1475,124.1751,15968.0
2018-03-09 12:10:00,134.56,134.9,134.42,134.9,31534.0,124.1659,124.4796,124.0367,124.4796,31534.0
2018-03-09 12:20:00,134.9,134.95,134.32,134.57,86784.0,124.4796,124.5258,123.9445,124.1751,86784.0
2018-03-09 12:30:00,134.6,134.9,134.6,134.87,76681.0,124.2028,124.4796,124.2028,124.452,76681.0
2018-03-09 12:40:00,134.84,134.86,133.96,134.34,71404.0,124.4243,124.4427,123.6123,123.9629,71404.0
2018-03-09 12:50:00,134.37,134.47,134.18,134.38,14775.0,123.9906,124.0829,123.8153,123.9998,14775.0
2018-03-09 13:00:00,134.41,134.59,134.39,134.55,14404.0,124.0275,124.1936,124.009,124.1567,14404.0
2018-03-09 13:10:00,134.58,134.8,134.55,134.73,12758.0,124.1844,124.3874,124.1567,124.3228,12758.0
2018-03-09 13:20:00,134.74,134.84,134.71,134.72,16332.0,124.332,124.4243,124.3043,124.3136,16332.0
2018-03-09 13:30:00,134.74,134.75,134.62,134.72,15760.0,124.332,124.3412,124.2213,124.3136,15760.0
2018-03-09 13:40:00,134.69,134.8,134.65,134.65,14332.0,124.2859,124.3874,124.249,124.249,14332.0
2018-03-09 13:50:00,134.67,134.73,134.58,134.68,10894.0,124.2674,124.3228,124.1844,124.2766,10894.0
2018-03-09 14:00:00,134.7,134.71,134.6,134.6,17952.0,124.2951,124.3043,124.2028,124.2028,17952.0
2018-03-09 14:10:00,134.59,134.7,134.36,134.39,48007.0,124.1936,124.2951,123.9814,124.009,48007.0
2018-03-09 14:20:00,134.41,134.59,134.39,134.49,49721.0,124.0275,124.1936,124.009,124.1013,49721.0
2018-03-09 14:30:00,134.49,134.74,134.48,134.67,22025.0,124.1013,124.332,124.0921,124.2674,22025.0
2018-03-09 14:40:00,134.71,134.75,134.54,134.61,66692.0,124.3043,124.3412,124.1475,124.212,66692.0
2018-03-09 14:50:00,134.62,134.64,134.58,134.63,10940.0,124.2213,124.2397,124.1844,124.2305,10940.0
2018-03-09 15:00:00,134.61,134.69,134.5,134.55,19924.0,124.212,124.2859,124.1105,124.1567,19924.0
2018-03-09 15:10:00,134.56,134.75,134.53,134.67,22275.0,124.1659,124.3412,124.1382,124.2674,22275.0
2018-03-09 15:20:00,134.69,134.71,134.53,134.63,32214.0,124.2859,124.3043,124.1382,124.2305,32214.0
2018-03-09 15:30:00,134.64,134.66,134.54,134.58,31132.0,124.2397,124.2582,124.1475,124.1844,31132.0
2018-03-09 15:40:00,134.63,134.64,134.53,134.56,66109.0,124.2305,124.2397,124.1382,124.1659,66109.0
2018-03-09 15:50:00,134.61,134.87,134.61,134.86,151579.0,124.212,124.452,124.212,124.4427,151579.0
2018-03-12 09:30:00,135.0,135.67,134.73,135.58,61603.0,124.5719,125.1902,124.3228,125.1071,61603.0
2018-03-12 09:40:00,135.57,135.86,135.57,135.79,17028.0,125.0979,125.3655,125.0979,125.3009,17028.0
2018-03-12 09:50:00,135.84,135.97,135.6,135.95,75475.0,125.347,125.467,125.1256,125.4485,75475.0
2018-03-12 10:00:00,135.95,135.95,135.64,135.77,43786.0,125.4485,125.4485,125.1625,125.2824,43786.0
2018-03-12 10:10:00,135.77,135.8,135.48,135.53,21185.0,125.2824,125.3101,125.0148,125.061,21185.0
2018-03-12 10:20:00,135.53,135.81,135.53,135.75,21944.0,125.061,125.3194,125.061,125.264,21944.0
2018-03-12 10:30:00,135.75,135.84,135.66,135.8,30713.0,125.264,125.347,125.1809,125.3101,30713.0
2018-03-12 10:40:00,135.77,135.95,135.68,135.95,29789.0,125.2824,125.4485,125.1994,125.4485,29789.0
2018-03-12 10:50:00,135.95,136.08,135.82,136.07,42481.0,125.4485,125.5685,125.3286,125.5593,42481.0
2018-03-12 11:00:00,136.01,136.04,135.61,135.73,20366.0,125.5039,125.5316,125.1348,125.2455,20366.0
2018-03-12 11:10:00,135.64,135.82,135.55,135.78,17986.0,125.1625,125.3286,125.0794,125.2917,17986.0
2018-03-12 11:20:00,135.76,135.91,135.71,135.83,15126.0,125.2732,125.4116,125.2271,125.3378,15126.0
2018-03-12 11:30:00,135.82,136.04,135.71,135.95,21442.0,125.3286,125.5316,125.2271,125.4485,21442.0
2018-03-12 11:40:00,135.99,136.03,135.93,135.97,15826.0,125.4855,125.5224,125.4301,125.467,15826.0
2018-03-12 11:50:00,135.98,136.2,135.8,136.2,44815.0,125.4762,125.6792,125.3101,125.6792,44815.0
2018-03-12 12:00:00,136.16,136.28,136.04,136.26,16602.0,125.6423,125.7531,125.5316,125.7346,16602.0
2018-03-12 12:10:00,136.22,136.44,136.18,136.35,13102.0,125.6977,125.9007,125.6608,125.8176,13102.0
2018-03-12 12:20:00,136.36,136.41,136.29,136.29,8001.0,125.8269,125.873,125.7623,125.7623,8001.0
2018-03-12 12:30:00,136.27,136.27,136.06,136.1,10769.0,125.7438,125.7438,125.55,125.587,10769.0
2018-03-12 12:40:00,136.15,136.23,136.09,136.09,5429.0,125.6331,125.7069,125.5777,125.5777,5429.0
2018-03-12 12:50:00,136.05,136.15,136.0,136.01,9749.0,125.5408,125.6331,125.4947,125.5039,9749.0
2018-03-12 13:00:00,136.04,136.33,136.02,136.23,12382.0,125.5316,125.7992,125.5131,125.7069,12382.0
2018-03-12 13:10:00,136.23,136.37,136.23,136.3,12567.0,125.7069,125.8361,125.7069,125.7715,12567.0
2018-03-12 13:20:00,136.3,136.41,136.27,136.37,15274.0,125.7715,125.873,125.7438,125.8361,15274.0
2018-03-12 13:30:00,136.35,136.72,136.35,136.62,26302.0,125.8176,126.1591,125.8176,126.0668,26302.0
2018-03-12 13:40:00,136.59,136.9,136.58,136.84,19199.0,126.0391,126.3252,126.0299,126.2698,19199.0
2018-03-12 13:50:00,136.88,136.97,136.69,136.69,24669.0,126.3067,126.3898,126.1314,126.1314,24669.0
2018-03-12 14:00:00,136.65,136.7,136.57,136.57,15651.0,126.0945,126.1406,126.0206,126.0206,15651.0
2018-03-12 14:10:00,136.54,136.62,136.37,136.49,16205.0,125.993,126.0668,125.8361,125.9468,16205.0
2018-03-12 14:20:00,136.49,136.67,136.49,136.61,19770.0,125.9468,126.1129,125.9468,126.0576,19770.0
2018-03-12 14:30:00,136.59,136.77,136.59,136.6,27237.0,126.0391,126.2052,126.0391,126.0483,27237.0
2018-03-12 14:40:00,136.58,136.8,136.56,136.69,25565.0,126.0299,126.2329,126.0114,126.1314,25565.0
2018-03-12 14:50:00,136.69,136.82,136.53,136.76,26740.0,126.1314,126.2513,125.9837,126.196,26740.0
2018-03-12 15:00:00,136.76,136.97,136.76,136.88,33642.0,126.196,126.3898,126.196,126.3067,33642.0
2018-03-12 15:10:00,136.87,136.87,136.78,136.8,18946.0,126.2975,126.2975,126.2144,126.2329,18946.0
2018-03-12 15:20:00,136.79,136.95,136.78,136.92,26965.0,126.2237,126.3713,126.2144,126.3436,26965.0
2018-03-12 15:30:00,136.89,137.01,136.86,136.97,57257.0,126.3159,126.4267,126.2882,126.3898,57257.0
2018-03-12 15:40:00,136.98,137.22,136.98,137.18,71233.0,126.399,126.6204,126.399,126.5835,71233.0
2018-03-12 15:50:00,137.17,137.18,136.8,136.81,114960.0,126.5743,126.5835,126.2329,126.2421,114960.0
2018-03-13 09:30:00,137.07,137.51,136.88,136.89,77712.0,126.482,126.888,126.3067,126.3159,77712.0
2018-03-13 09:40:00,136.93,137.14,136.65,137.11,20550.0,126.3528,126.5466,126.0945,126.5189,20550.0
2018-03-13 09:50:00,137.14,137.44,137.06,137.31,34926.0,126.5466,126.8234,126.4728,126.7035,34926.0
2018-03-13 10:00:00,137.32,137.32,136.61,136.77,68799.0,126.7127,126.7127,126.0576,126.2052,68799.0
2018-03-13 10:10:00,136.8,136.82,136.52,136.74,29287.0,126.2329,126.2513,125.9745,126.1775,29287.0
2018-03-13 10:20:00,136.81,136.98,136.74,136.78,19428.0,126.2421,126.399,126.1775,126.2144,19428.0
2018-03-13 10:30:00,136.78,137.01,136.74,136.94,34992.0,126.2144,126.4267,126.1775,126.3621,34992.0
2018-03-13 10:40:00,136.94,137.07,136.91,136.92,15946.0,126.3621,126.482,126.3344,126.3436,15946.0
2018-03-13 10:50:00,136.9,137.03,136.74,136.97,23533.0,126.3252,126.4451,126.1775,126.3898,23533.0
2018-03-13 11:00:00,136.89,136.96,136.75,136.75,18532.0,126.3159,126.3805,126.1867,126.1867,18532.0
2018-03-13 11:10:00,136.78,137.1,136.73,137.06,22156.0,126.2144,126.5097,126.1683,126.4728,22156.0
2018-03-13 11:20:00,137.0,137.07,136.8,136.82,21629.0,126.4174,126.482,126.2329,126.2513,21629.0
2018-03-13 11:30:00,136.82,136.86,136.38,136.45,13169.0,126.2513,126.2882,125.8453,125.9099,13169.0
2018-03-13 11:40:00,136.38,136.55,136.35,136.53,16685.0,125.8453,126.0022,125.8176,125.9837,16685.0
2018-03-13 11:50:00,136.48,136.68,136.45,136.45,22558.0,125.9376,126.1222,125.9099,125.9099,22558.0
2018-03-13 12:00:00,136.48,136.61,136.41,136.61,39235.0,125.9376,126.0576,125.873,126.0576,39235.0
2018-03-13 12:10:00,136.53,136.53,136.45,136.49,14778.0,125.9837,125.9837,125.9099,125.9468,14778.0
2018-03-13 12:20:00,136.5,136.58,136.1,136.1,27984.0,125.9561,126.0299,125.587,125.587,27984.0
2018-03-13 12:30:00,136.07,136.3,136.0,136.28,15485.0,125.5593,125.7715,125.4947,125.7531,15485.0
2018-03-13 12:40:00,136.24,136.59,136.24,136.5,16824.0,125.7161,126.0391,125.7161,125.9561,16824.0
2018-03-13 12:50:00,136.49,136.52,136.35,136.4,14578.0,125.9468,125.9745,125.8176,125.8638,14578.0
2018-03-13 13:00:00,136.4,136.45,136.31,136.43,7477.0,125.8638,125.9099,125.7807,125.8915,7477.0
2018-03-13 13:10:00,136.48,136.53,136.39,136.44,7606.0,125.9376,125.9837,125.8546,125.9007,7606.0
2018-03-13 13:20:00,136.44,136.44,136.33,136.42,6420.0,125.9007,125.9007,125.7992,125.8822,6420.0
2018-03-13 13:30:00,136.39,136.51,136.36,136.4,7565.0,125.8546,125.9653,125.8269,125.8638,7565.0
2018-03-13 13:40:00,136.36,136.51,136.34,136.4,18227.0,125.8269,125.9653,125.8084,125.8638,18227.0
2018-03-13 13:50:00,136.4,136.47,136.36,136.39,25942.0,125.8638,125.9284,125.8269,125.8546,25942.0
2018-03-13 14:00:00,136.37,136.46,136.35,136.43,18084.0,125.8361,125.9191,125.8176,125.8915,18084.0
2018-03-13 14:10:00,136.41,136.53,136.33,136.4,24038.0,125.873,125.9837,125.7992,125.8638,24038.0
2018-03-13 14:20:00,136.45,136.5,136.34,136.4,14557.0,125.9099,125.9561,125.8084,125.8638,14557.0
2018-03-13 14:30:00,136.41,136.58,136.39,136.57,16576.0,125.873,126.0299,125.8546,126.0206,16576.0
2018-03-13 14:40:00,136.57,136.58,136.45,136.49,18259.0,126.0206,126.0299,125.9099,125.9468,18259.0
2018-03-13 14:50:00,136.49,136.54,136.33,136.39,28782.0,125.9468,125.993,125.7992,125.8546,28782.0
2018-03-13 15:00:00,136.4,136.46,136.16,136.21,21830.0,125.8638,125.9191,125.6423,125.6885,21830.0
2018-03-13 15:10:00,136.24,136.31,136.17,136.28,20021.0,125.7161,125.7807,125.6515,125.7531,20021.0
2018-03-13 15:20:00,136.27,136.47,136.2,136.34,24731.0,125.7438,125.9284,125.6792,125.8084,24731.0
2018-03-13 15:30:00,136.32,136.56,136.31,136.52,62059.0,125.79,126.0114,125.7807,125.9745,62059.0
2018-03-13 15:40:00,136.51,136.54,136.34,136.41,52941.0,125.9653,125.993,125.8084,125.873,52941.0
2018-03-13 15:50:00,136.39,136.91,136.39,136.84,166800.0,125.8546,126.3344,125.8546,126.2698,166800.0
2018-03-14 09:30:00,137.37,137.54,137.06,137.27,36178.0,126.7589,126.9157,126.4728,126.6666,36178.0
2018-03-14 09:40:00,137.1,137.31,136.94,137.31,19300.0,126.5097,126.7035,126.3621,126.7035,19300.0
2018-03-14 09:50:00,137.3,137.61,137.3,137.61,25834.0,126.6943,126.9803,126.6943,126.9803,25834.0
2018-03-14 10:00:00,137.58,137.73,137.4,137.44,11012.0,126.9526,127.091,126.7865,126.8234,11012.0
2018-03-14 10:10:00,137.45,137.5,137.04,137.15,26436.0,126.8327,126.8788,126.4543,126.5558,26436.0
2018-03-14 10:20:00,137.14,137.35,137.13,137.29,23959.0,126.5466,126.7404,126.5374,126.685,23959.0
2018-03-14 10:30:00,137.22,137.41,137.16,137.28,52924.0,126.6204,126.7958,126.5651,126.6758,52924.0
2018-03-14 10:40:00,137.28,137.28,136.83,136.84,91861.0,126.6758,126.6758,126.2606,126.2698,91861.0
2018-03-14 10:50:00,136.87,137.12,136.81,136.94,18559.0,126.2975,126.5282,126.2421,126.3621,18559.0
2018-03-14 11:00:00,136.94,137.03,136.81,137.01,15664.0,126.3621,126.4451,126.2421,126.4267,15664.0
2018-03-14 11:10:00,136.97,137.08,136.88,136.94,17508.0,126.3898,126.4913,126.3067,126.3621,17508.0
2018-03-14 11:20:00,136.93,137.19,136.82,137.17,12877.0,126.3528,126.5928,126.2513,126.5743,12877.0
2018-03-14 11:30:00,137.15,137.39,137.05,137.21,42832.0,126.5558,126.7773,126.4636,126.6112,42832.0
2018-03-14 11:40:00,137.19,137.2,136.81,136.81,40263.0,126.5928,126.602,126.2421,126.2421,40263.0
2018-03-14 11:50:00,136.75,137.07,136.55,136.55,36365.0,126.1867,126.482,126.0022,126.0022,36365.0
2018-03-14 12:00:00,136.61,136.68,136.34,136.41,19532.0,126.0576,126.1222,125.8084,125.873,19532.0
2018-03-14 12:10:00,136.4,136.65,136.4,136.64,16878.0,125.8638,126.0945,125.8638,126.0852,16878.0
2018-03-14 12:20:00,136.64,136.75,136.57,136.66,16489.0,126.0852,126.1867,126.0206,126.1037,16489.0
2018-03-14 12:30:00,136.69,136.78,136.62,136.65,12832.0,126.1314,126.2144,126.0668,126.0945,12832.0
2018-03-14 12:40:00,136.67,136.82,136.63,136.73,22608.0,126.1129,126.2513,126.076,126.1683,22608.0
2018-03-14 12:50:00,136.72,136.81,136.68,136.73,13303.0,126.1591,126.2421,126.1222,126.1683,13303.0
2018-03-14 13:00:00,136.7,136.74,136.23,136.25,19753.0,126.1406,126.1775,125.7069,125.7254,19753.0
2018-03-14 13:10:00,136.26,136.26,136.05,136.12,20385.0,125.7346,125.7346,125.5408,125.6054,20385.0
2018-03-14 13:20:00,136.13,136.22,136.1,136.2,14910.0,125.6146,125.6977,125.587,125.6792,14910.0
2018-03-14 13:30:00,136.22,136.28,136.2,136.25,13449.0,125.6977,125.7531,125.6792,125.7254,13449.0
2018-03-14 13:40:00,136.25,136.57,136.25,136.51,10592.0,125.7254,126.0206,125.7254,125.9653,10592.0
2018-03-14 13:50:00,136.51,136.59,136.44,136.5,16571.0,125.9653,126.0391,125.9007,125.9561,16571.0
2018-03-14 14:00:00,136.5,136.56,136.48,136.52,13400.0,125.9561,126.0114,125.9376,125.9745,13400.0
2018-03-14 14:10:00,136.53,136.68,136.46,136.59,17680.0,125.9837,126.1222,125.9191,126.0391,17680.0
2018-03-14 14:20:00,136.6,136.73,136.55,136.55,18939.0,126.0483,126.1683,126.0022,126.0022,18939.0
2018-03-14 14:30:00,136.55,136.65,136.41,136.54,25879.0,126.0022,126.0945,125.873,125.993,25879.0
2018-03-14 14:40:00,136.55,136.59,136.31,136.46,42058.0,126.0022,126.0391,125.7807,125.9191,42058.0
2018-03-14 14:50:00,136.46,136.64,136.43,136.49,15572.0,125.9191,126.0852,125.8915,125.9468,15572.0
2018-03-14 15:00:00,136.51,136.53,136.36,136.38,19088.0,125.9653,125.9837,125.8269,125.8453,19088.0
2018-03-14 15:10:00,136.35,136.48,136.25,136.37,35292.0,125.8176,125.9376,125.7254,125.8361,35292.0
2018-03-14 15:20:00,136.34,136.5,136.25,136.43,38542.0,125.8084,125.9561,125.7254,125.8915,38542.0
2018-03-14 15:30:00,136.45,136.51,136.42,136.45,67917.0,125.9099,125.9653,125.8822,125.9099,67917.0
2018-03-14 15:40:00,136.45,136.51,136.18,136.26,95002.0,125.9099,125.9653,125.6608,125.7346,95002.0
2018-03-14 15:50:00,136.26,136.34,136.18,136.34,136638.0,125.7346,125.8084,125.6608,125.8084,136638.0
2018-03-15 09:30:00,136.39,136.92,136.39,136.54,36536.0,125.8546,126.3436,125.8546,125.993,36536.0
2018-03-15 09:40:00,136.56,136.6,136.05,136.23,14972.0,126.0114,126.0483,125.5408,125.7069,14972.0
2018-03-15 09:50:00,136.11,136.37,136.11,136.26,13435.0,125.5962,125.8361,125.5962,125.7346,13435.0
2018-03-15 10:00:00,136.32,136.38,136.2,136.29,10526.0,125.79,125.8453,125.6792,125.7623,10526.0
2018-03-15 10:10:00,136.33,136.4,136.22,136.22,12647.0,125.7992,125.8638,125.6977,125.6977,12647.0
2018-03-15 10:20:00,136.2,136.31,136.17,136.28,18001.0,125.6792,125.7807,125.6515,125.7531,18001.0
2018-03-15 10:30:00,136.24,136.39,136.24,136.31,10022.0,125.7161,125.8546,125.7161,125.7807,10022.0
2018-03-15 10:40:00,136.28,136.47,136.24,136.4,7638.0,125.7531,125.9284,125.7161,125.8638,7638.0
2018-03-15 10:50:00,136.36,136.47,136.35,136.44,7240.0,125.8269,125.9284,125.8176,125.9007,7240.0
2018-03-15 11:00:00,136.43,136.6,136.4,136.59,11692.0,125.8915,126.0483,125.8638,126.0391,11692.0
2018-03-15 11:10:00,136.59,136.7,136.55,136.68,10265.0,126.0391,126.1406,126.0022,126.1222,10265.0
2018-03-15 11:20:00,136.69,136.88,136.66,136.78,12262.0,126.1314,126.3067,126.1037,126.2144,12262.0
2018-03-15 11:30:00,136.76,136.89,136.7,136.71,21807.0,126.196,126.3159,126.1406,126.1498,21807.0
2018-03-15 11:40:00,136.73,136.82,136.63,136.78,11305.0,126.1683,126.2513,126.076,126.2144,11305.0
2018-03-15 11:50:00,136.73,136.76,136.55,136.76,11929.0,126.1683,126.196,126.0022,126.196,11929.0
2018-03-15 12:00:00,136.75,136.86,136.66,136.81,10397.0,126.1867,126.2882,126.1037,126.2421,10397.0
2018-03-15 12:10:00,136.78,136.88,136.75,136.82,15815.0,126.2144,126.3067,126.1867,126.2513,15815.0
2018-03-15 12:20:00,136.77,136.85,136.69,136.72,7412.0,126.2052,126.279,126.1314,126.1591,7412.0
2018-03-15 12:30:00,136.72,136.74,136.52,136.59,16632.0,126.1591,126.1775,125.9745,126.0391,16632.0
2018-03-15 12:40:00,136.6,136.67,136.49,136.49,25422.0,126.0483,126.1129,125.9468,125.9468,25422.0
2018-03-15 12:50:00,136.5,136.57,136.46,136.51,6700.0,125.9561,126.0206,125.9191,125.9653,6700.0
2018-03-15 13:00:00,136.51,136.72,136.47,136.72,7515.0,125.9653,126.1591,125.9284,126.1591,7515.0
2018-03-15 13:10:00,136.69,136.73,136.48,136.54,7390.0,126.1314,126.1683,125.9376,125.993,7390.0
2018-03-15 13:20:00,136.54,136.63,136.52,136.59,7029.0,125.993,126.076,125.9745,126.0391,7029.0
2018-03-15 13:30:00,136.58,136.74,136.57,136.69,16594.0,126.0299,126.1775,126.0206,126.1314,16594.0
2018-03-15 13:40:00,136.69,136.73,136.56,136.68,17849.0,126.1314,126.1683,126.0114,126.1222,17849.0
2018-03-15 13:50:00,136.67,136.7,136.58,136.69,255877.0,126.1129,126.1406,126.0299,126.1314,255877.0
2018-03-15 14:00:00,136.72,136.72,136.37,136.43,18405.0,126.1591,126.1591,125.8361,125.8915,18405.0
2018-03-15 14:10:00,136.41,136.45,136.14,136.16,24094.0,125.873,125.9099,125.6239,125.6423,24094.0
2018-03-15 14:20:00,136.14,136.18,135.92,136.0,15967.0,125.6239,125.6608,125.4209,125.4947,15967.0
2018-03-15 14:30:00,136.03,136.19,136.01,136.16,11195.0,125.5224,125.67,125.5039,125.6423,11195.0
2018-03-15 14:40:00,136.15,136.26,136.05,136.17,14327.0,125.6331,125.7346,125.5408,125.6515,14327.0
2018-03-15 14:50:00,136.2,136.48,136.19,136.48,17788.0,125.6792,125.9376,125.67,125.9376,17788.0
2018-03-15 15:00:00,136.43,136.48,136.36,136.43,16108.0,125.8915,125.9376,125.8269,125.8915,16108.0
2018-03-15 15:10:00,136.41,136.43,136.26,136.32,14872.0,125.873,125.8915,125.7346,125.79,14872.0
2018-03-15 15:20:00,136.3,136.55,136.3,136.55,14003.0,125.7715,126.0022,125.7715,126.0022,14003.0
2018-03-15 15:30:00,136.52,136.75,136.51,136.65,27976.0,125.9745,126.1867,125.9653,126.0945,27976.0
2018-03-15 15:40:00,136.65,136.88,136.64,136.88,46671.0,126.0945,126.3067,126.0852,126.3067,46671.0
2018-03-15 15:50:00,136.86,136.89,136.68,136.68,134291.0,126.2882,126.3159,126.1222,126.1222,134291.0
2018-03-16 09:30:00,136.84,137.3,136.78,137.23,242289.0,126.2698,126.6943,126.2144,126.6297,242289.0
2018-03-16 09:40:00,136.98,137.24,136.87,137.02,13239.0,126.399,126.6389,126.2975,126.4359,13239.0
2018-03-16 09:50:00,137.05,137.19,136.79,136.81,14654.0,126.4636,126.5928,126.2237,126.2421,14654.0
2018-03-16 10:00:00,136.82,136.88,136.7,136.79,9998.0,126.2513,126.3067,126.1406,126.2237,9998.0
2018-03-16 10:10:00,136.82,136.89,136.69,136.78,4248.0,126.2513,126.3159,126.1314,126.2144,4248.0
2018-03-16 10:20:00,136.8,137.16,136.8,137.16,12663.0,126.2329,126.5651,126.2329,126.5651,12663.0
2018-03-16 10:30:00,137.17,137.44,137.17,137.44,9616.0,126.5743,126.8234,126.5743,126.8234,9616.0
2018-03-16 10:40:00,137.47,137.52,137.23,137.31,24097.0,126.8511,126.8973,126.6297,126.7035,24097.0
2018-03-16 10:50:00,137.33,137.45,137.26,137.29,5591.0,126.7219,126.8327,126.6574,126.685,5591.0
2018-03-16 11:00:00,137.29,137.32,136.96,137.0,16513.0,126.685,126.7127,126.3805,126.4174,16513.0
2018-03-16 11:10:00,136.99,137.23,136.99,137.15,10095.0,126.4082,126.6297,126.4082,126.5558,10095.0
2018-03-16 11:20:00,137.18,137.25,137.1,137.22,10753.0,126.5835,126.6481,126.5097,126.6204,10753.0
2018-03-16 11:30:00,137.2,137.36,137.2,137.36,6501.0,126.602,126.7496,126.602,126.7496,6501.0
2018-03-16 11:40:00,137.38,137.38,137.13,137.29,17038.0,126.7681,126.7681,126.5374,126.685,17038.0
2018-03-16 11:50:00,137.32,137.5,137.32,137.37,11799.0,126.7127,126.8788,126.7127,126.7589,11799.0
2018-03-16 12:00:00,137.34,137.44,137.28,137.4,6785.0,126.7312,126.8234,126.6758,126.7865,6785.0
2018-03-16 12:10:00,137.42,137.48,137.35,137.44,16341.0,126.805,126.8604,126.7404,126.8234,16341.0
2018-03-16 12:20:00,137.48,137.62,137.44,137.55,23660.0,126.8604,126.9895,126.8234,126.9249,23660.0
2018-03-16 12:30:00,137.52,137.54,137.4,137.48,24838.0,126.8973,126.9157,126.7865,126.8604,24838.0
2018-03-16 12:40:00,137.47,137.8,137.43,137.77,11767.0,126.8511,127.1556,126.8142,127.128,11767.0
2018-03-16 12:50:00,137.8,137.8,137.48,137.6,11668.0,127.1556,127.1556,126.8604,126.9711,11668.0
2018-03-16 13:00:00,137.61,137.61,137.44,137.58,7823.0,126.9803,126.9803,126.8234,126.9526,7823.0
2018-03-16 13:10:00,137.6,137.6,137.46,137.55,15406.0,126.9711,126.9711,126.8419,126.9249,15406.0
2018-03-16 13:20:00,137.55,137.57,137.31,137.35,9124.0,126.9249,126.9434,126.7035,126.7404,9124.0
2018-03-16 13:30:00,137.35,137.38,137.28,137.38,7317.0,126.7404,126.7681,126.6758,126.7681,7317.0
2018-03-16 13:40:00,137.38,137.41,137.27,137.36,11219.0,126.7681,126.7958,126.6666,126.7496,11219.0
2018-03-16 13:50:00,137.35,137.58,137.35,137.53,11557.0,126.7404,126.9526,126.7404,126.9065,11557.0
2018-03-16 14:00:00,137.56,137.71,137.55,137.63,12733.0,126.9342,127.0726,126.9249,126.9988,12733.0
2018-03-16 14:10:00,137.62,137.66,137.49,137.63,11989.0,126.9895,127.0265,126.8696,126.9988,11989.0
2018-03-16 14:20:00,137.62,137.8,137.62,137.75,9503.0,126.9895,127.1556,126.9895,127.1095,9503.0
2018-03-16 14:30:00,137.74,137.74,137.56,137.69,13667.0,127.1003,127.1003,126.9342,127.0541,13667.0
2018-03-16 14:40:00,137.71,137.73,137.64,137.69,10197.0,127.0726,127.091,127.008,127.0541,10197.0
2018-03-16 14:50:00,137.72,137.82,137.69,137.77,14723.0,127.0818,127.1741,127.0541,127.128,14723.0
2018-03-16 15:00:00,137.77,137.83,137.68,137.75,22166.0,127.128,127.1833,127.0449,127.1095,22166.0
2018-03-16 15:10:00,137.73,137.74,137.67,137.7,27544.0,127.091,127.1003,127.0357,127.0634,27544.0
2018-03-16 15:20:00,137.72,137.97,137.72,137.97,24869.0,127.0818,127.3125,127.0818,127.3125,24869.0
2018-03-16 15:30:00,137.96,138.28,137.96,138.26,44036.0,127.3033,127.5986,127.3033,127.5801,44036.0
2018-03-16 15:40:00,138.26,138.44,138.26,138.36,70552.0,127.5801,127.7462,127.5801,127.6724,70552.0
2018-03-16 15:50:00,138.37,138.38,138.04,138.04,166874.0,127.6816,127.6908,127.3771,127.3771,166874.0
2018-03-19 09:30:00,137.39,137.94,137.0,137.4,32583.0,127.1582,127.6672,126.7972,127.1674,32583.0
2018-03-19 09:40:00,137.53,137.62,137.16,137.39,8688.0,127.2877,127.371,126.9453,127.1582,8688.0
2018-03-19 09:50:00,137.29,137.82,137.29,137.82,10786.0,127.0656,127.5561,127.0656,127.5561,10786.0
2018-03-19 10:00:00,137.81,137.81,137.44,137.78,8398.0,127.5469,127.5469,127.2044,127.5191,8398.0
2018-03-19 10:10:00,137.71,137.87,137.62,137.67,21489.0,127.4543,127.6024,127.371,127.4173,21489.0
2018-03-19 10:20:00,137.65,137.94,137.65,137.94,13951.0,127.3988,127.6672,127.3988,127.6672,13951.0
2018-03-19 10:30:00,137.96,137.96,137.82,137.89,14891.0,127.6857,127.6857,127.5561,127.6209,14891.0
2018-03-19 10:40:00,137.9,138.09,137.9,137.94,36292.0,127.6302,127.806,127.6302,127.6672,36292.0
2018-03-19 10:50:00,137.91,137.95,137.83,137.95,15365.0,127.6394,127.6765,127.5654,127.6765,15365.0
2018-03-19 11:00:00,137.92,138.0,137.72,137.87,25053.0,127.6487,127.7227,127.4636,127.6024,25053.0
2018-03-19 11:10:00,137.87,137.87,137.47,137.5,14968.0,127.6024,127.6024,127.2322,127.26,14968.0
2018-03-19 11:20:00,137.46,137.67,137.43,137.54,15307.0,127.2229,127.4173,127.1952,127.297,15307.0
2018-03-19 11:30:00,137.59,137.68,137.59,137.65,10286.0,127.3433,127.4266,127.3433,127.3988,10286.0
2018-03-19 11:40:00,137.62,137.63,137.39,137.46,10350.0,127.371,127.3803,127.1582,127.2229,10350.0
2018-03-19 11:50:00,137.45,137.45,137.0,137.06,15941.0,127.2137,127.2137,126.7972,126.8527,15941.0
2018-03-19 12:00:00,137.09,137.1,136.95,136.96,14450.0,126.8805,126.8898,126.7509,126.7602,14450.0
2018-03-19 12:10:00,136.98,136.98,136.8,136.82,7482.0,126.7787,126.7787,126.6121,126.6306,7482.0
2018-03-19 12:20:00,136.81,136.84,136.67,136.82,11912.0,126.6214,126.6491,126.4918,126.6306,11912.0
2018-03-19 12:30:00,136.81,136.83,136.65,136.8,7329.0,126.6214,126.6399,126.4733,126.6121,7329.0
2018-03-19 12:40:00,136.8,136.83,136.68,136.76,8942.0,126.6121,126.6399,126.501,126.5751,8942.0
2018-03-19 12:50:00,136.75,136.92,136.75,136.87,9934.0,126.5658,126.7232,126.5658,126.6769,9934.0
2018-03-19 13:00:00,136.87,136.91,136.34,136.38,21618.0,126.6769,126.7139,126.1864,126.2234,21618.0
2018-03-19 13:10:00,136.41,136.54,136.3,136.54,11585.0,126.2511,126.3715,126.1493,126.3715,11585.0
2018-03-19 13:20:00,136.55,136.71,136.38,136.43,15021.0,126.3807,126.5288,126.2234,126.2697,15021.0
2018-03-19 13:30:00,136.39,136.44,136.16,136.35,16481.0,126.2326,126.2789,126.0198,126.1956,16481.0
2018-03-19 13:40:00,136.36,136.58,136.28,136.57,7862.0,126.2049,126.4085,126.1308,126.3992,7862.0
2018-03-19 13:50:00,136.57,136.6,136.42,136.58,20853.0,126.3992,126.427,126.2604,126.4085,20853.0
2018-03-19 14:00:00,136.55,136.67,136.54,136.6,13761.0,126.3807,126.4918,126.3715,126.427,13761.0
2018-03-19 14:10:00,136.6,136.64,136.48,136.48,13803.0,126.427,126.464,126.3159,126.3159,13803.0
2018-03-19 14:20:00,136.47,136.51,136.28,136.34,12444.0,126.3067,126.3437,126.1308,126.1864,12444.0
2018-03-19 14:30:00,136.33,136.46,136.13,136.17,32747.0,126.1771,126.2974,125.992,126.029,32747.0
2018-03-19 14:40:00,136.15,136.36,136.05,136.32,16171.0,126.0105,126.2049,125.918,126.1678,16171.0
2018-03-19 14:50:00,136.31,136.56,136.27,136.54,18911.0,126.1586,126.39,126.1216,126.3715,18911.0
2018-03-19 15:00:00,136.52,136.52,136.08,136.14,20355.0,126.353,126.353,125.9457,126.0013,20355.0
2018-03-19 15:10:00,136.13,136.5,136.1,136.46,20470.0,125.992,126.3344,125.9642,126.2974,20470.0
2018-03-19 15:20:00,136.44,136.48,136.18,136.21,21663.0,126.2789,126.3159,126.0383,126.066,21663.0
2018-03-19 15:30:00,136.21,136.53,136.13,136.47,33468.0,126.066,126.3622,125.992,126.3067,33468.0
2018-03-19 15:40:00,136.42,136.7,136.38,136.5,39022.0,126.2604,126.5195,126.2234,126.3344,39022.0
2018-03-19 15:50:00,136.46,136.79,136.43,136.52,96761.0,126.2974,126.6028,126.2697,126.353,96761.0
2018-03-20 09:30:00,136.48,137.01,136.24,136.55,33036.0,126.3159,126.8065,126.0938,126.3807,33036.0
2018-03-20 09:40:00,136.5,136.62,136.13,136.13,13236.0,126.3344,126.4455,125.992,125.992,13236.0
2018-03-20 09:50:00,136.12,136.26,135.85,136.07,17070.0,125.9827,126.1123,125.7328,125.9365,17070.0
2018-03-20 10:00:00,136.08,136.08,135.66,135.88,21660.0,125.9457,125.9457,125.557,125.7606,21660.0
2018-03-20 10:10:00,135.87,135.87,135.38,135.57,25228.0,125.7514,125.7514,125.2979,125.4737,25228.0
2018-03-20 10:20:00,135.58,135.91,135.58,135.83,13059.0,125.483,125.7884,125.483,125.7143,13059.0
2018-03-20 10:30:00,135.92,136.1,135.76,135.96,8645.0,125.7976,125.9642,125.6496,125.8347,8645.0
2018-03-20 10:40:00,135.98,135.99,135.83,135.89,5302.0,125.8532,125.8624,125.7143,125.7699,5302.0
2018-03-20 10:50:00,135.85,136.02,135.76,135.94,9762.0,125.7328,125.8902,125.6496,125.8161,9762.0
2018-03-20 11:00:00,135.95,136.03,135.84,135.97,13286.0,125.8254,125.8994,125.7236,125.8439,13286.0
2018-03-20 11:10:00,136.01,136.17,135.95,136.05,12432.0,125.8809,126.029,125.8254,125.918,12432.0
2018-03-20 11:20:00,135.96,136.27,135.88,136.24,14401.0,125.8347,126.1216,125.7606,126.0938,14401.0
2018-03-20 11:30:00,136.24,136.3,136.15,136.21,4850.0,126.0938,126.1493,126.0105,126.066,4850.0
2018-03-20 11:40:00,136.17,136.23,136.09,136.2,8118.0,126.029,126.0845,125.955,126.0568,8118.0
2018-03-20 11:50:00,136.21,136.23,135.87,136.1,11039.0,126.066,126.0845,125.7514,125.9642,11039.0
2018-03-20 12:00:00,136.09,136.4,135.99,136.13,14037.0,125.955,126.2419,125.8624,125.992,14037.0
2018-03-20 12:10:00,136.06,136.42,136.06,136.24,12612.0,125.9272,126.2604,125.9272,126.0938,12612.0
2018-03-20 12:20:00,136.26,136.47,136.23,136.4,10246.0,126.1123,126.3067,126.0845,126.2419,10246.0
2018-03-20 12:30:00,136.38,136.62,136.36,136.53,8940.0,126.2234,126.4455,126.2049,126.3622,8940.0
2018-03-20 12:40:00,136.49,136.6,136.42,136.45,10773.0,126.3252,126.427,126.2604,126.2882,10773.0
2018-03-20 12:50:00,136.45,136.59,136.45,136.52,7967.0,126.2882,126.4177,126.2882,126.353,7967.0
2018-03-20 13:00:00,136.53,136.62,136.47,136.62,11291.0,126.3622,126.4455,126.3067,126.4455,11291.0
2018-03-20 13:10:00,136.64,136.66,136.5,136.5,7513.0,126.464,126.4825,126.3344,126.3344,7513.0
2018-03-20 13:20:00,136.48,136.5,136.37,136.5,6183.0,126.3159,126.3344,126.2141,126.3344,6183.0
2018-03-20 13:30:00,136.48,136.48,136.32,136.32,7399.0,126.3159,126.3159,126.1678,126.1678,7399.0
2018-03-20 13:40:00,136.33,136.48,136.32,136.46,9333.0,126.1771,126.3159,126.1678,126.2974,9333.0
2018-03-20 13:50:00,136.48,136.5,136.42,136.43,9703.0,126.3159,126.3344,126.2604,126.2697,9703.0
2018-03-20 14:00:00,136.41,136.54,136.27,136.52,24990.0,126.2511,126.3715,126.1216,126.353,24990.0
2018-03-20 14:10:00,136.52,136.57,136.5,136.56,9989.0,126.353,126.3992,126.3344,126.39,9989.0
2018-03-20 14:20:00,136.56,136.63,136.52,136.6,16045.0,126.39,126.4548,126.353,126.427,16045.0
2018-03-20 14:30:00,136.61,136.64,136.54,136.62,11360.0,126.4362,126.464,126.3715,126.4455,11360.0
2018-03-20 14:40:00,136.64,136.75,136.6,136.75,15588.0,126.464,126.5658,126.427,126.5658,15588.0
2018-03-20 14:50:00,136.76,136.84,136.68,136.76,15872.0,126.5751,126.6491,126.501,126.5751,15872.0
2018-03-20 15:00:00,136.77,136.89,136.76,136.89,10519.0,126.5843,126.6954,126.5751,126.6954,10519.0
2018-03-20 15:10:00,136.9,136.97,136.77,136.77,15283.0,126.7047,126.7694,126.5843,126.5843,15283.0
2018-03-20 15:20:00,136.78,136.87,136.71,136.77,37700.0,126.5936,126.6769,126.5288,126.5843,37700.0
2018-03-20 15:30:00,136.77,136.8,136.53,136.61,34130.0,126.5843,126.6121,126.3622,126.4362,34130.0
2018-03-20 15:40:00,136.6,136.64,136.41,136.52,56049.0,126.427,126.464,126.2511,126.353,56049.0
2018-03-20 15:50:00,136.51,136.61,136.48,136.59,110379.0,126.3437,126.4362,126.3159,126.4177,110379.0
2018-03-21 09:30:00,136.62,137.1,136.58,136.8,21060.0,126.4455,126.8898,126.4085,126.6121,21060.0
2018-03-21 09:40:00,136.72,136.75,136.48,136.62,12465.0,126.5381,126.5658,126.3159,126.4455,12465.0
2018-03-21 09:50:00,136.54,136.67,136.41,136.55,10712.0,126.3715,126.4918,126.2511,126.3807,10712.0
2018-03-21 10:00:00,136.53,136.56,136.13,136.56,8668.0,126.3622,126.39,125.992,126.39,8668.0
2018-03-21 10:10:00,136.56,136.73,136.51,136.71,10510.0,126.39,126.5473,126.3437,126.5288,10510.0
2018-03-21 10:20:00,136.71,136.92,136.68,136.89,13068.0,126.5288,126.7232,126.501,126.6954,13068.0
2018-03-21 10:30:00,136.93,137.24,136.85,137.07,23491.0,126.7324,127.0193,126.6584,126.862,23491.0
2018-03-21 10:40:00,137.07,137.42,137.04,137.29,12630.0,126.862,127.1859,126.8342,127.0656,12630.0
2018-03-21 10:50:00,137.35,137.42,137.19,137.22,8496.0,127.1211,127.1859,126.9731,127.0008,8496.0
2018-03-21 11:00:00,137.2,137.25,136.98,137.0,13597.0,126.9823,127.0286,126.7787,126.7972,13597.0
2018-03-21 11:10:00,137.01,137.31,137.01,137.24,10230.0,126.8065,127.0841,126.8065,127.0193,10230.0
2018-03-21 11:20:00,137.26,137.26,137.1,137.16,7572.0,127.0378,127.0378,126.8898,126.9453,7572.0
2018-03-21 11:30:00,137.17,137.35,137.13,137.34,8224.0,126.9545,127.1211,126.9175,127.1119,8224.0
2018-03-21 11:40:00,137.35,137.64,137.35,137.54,16014.0,127.1211,127.3895,127.1211,127.297,16014.0
2018-03-21 11:50:00,137.6,137.82,137.56,137.61,9024.0,127.3525,127.5561,127.3155,127.3618,9024.0
2018-03-21 12:00:00,137.56,137.56,137.4,137.47,2620.0,127.3155,127.3155,127.1674,127.2322,2620.0
2018-03-21 12:10:00,137.45,137.48,137.37,137.42,6435.0,127.2137,127.2415,127.1396,127.1859,6435.0
2018-03-21 12:20:00,137.45,137.49,137.31,137.33,5799.0,127.2137,127.2507,127.0841,127.1026,5799.0
2018-03-21 12:30:00,137.3,137.34,137.22,137.34,7555.0,127.0749,127.1119,127.0008,127.1119,7555.0
2018-03-21 12:40:00,137.36,137.41,137.29,137.29,4409.0,127.1304,127.1767,127.0656,127.0656,4409.0
2018-03-21 12:50:00,137.33,137.34,137.23,137.28,4200.0,127.1026,127.1119,127.0101,127.0564,4200.0
2018-03-21 13:00:00,137.28,137.28,137.16,137.16,4705.0,127.0564,127.0564,126.9453,126.9453,4705.0
2018-03-21 13:10:00,137.11,137.13,136.94,136.97,7405.0,126.899,126.9175,126.7417,126.7694,7405.0
2018-03-21 13:20:00,137.0,137.15,136.99,137.11,10090.0,126.7972,126.936,126.7879,126.899,10090.0
2018-03-21 13:30:00,137.06,137.16,137.06,137.09,5647.0,126.8527,126.9453,126.8527,126.8805,5647.0
2018-03-21 13:40:00,137.11,137.12,137.02,137.02,13501.0,126.899,126.9083,126.8157,126.8157,13501.0
2018-03-21 13:50:00,136.99,137.19,136.93,137.19,6230.0,126.7879,126.9731,126.7324,126.9731,6230.0
2018-03-21 14:00:00,137.2,137.75,136.71,137.24,15584.0,126.9823,127.4914,126.5288,127.0193,15584.0
2018-03-21 14:10:00,137.16,137.37,137.0,137.03,11456.0,126.9453,127.1396,126.7972,126.825,11456.0
2018-03-21 14:20:00,137.06,137.1,136.66,136.77,13238.0,126.8527,126.8898,126.4825,126.5843,13238.0
2018-03-21 14:30:00,136.82,136.87,136.35,136.35,11502.0,126.6306,126.6769,126.1956,126.1956,11502.0
2018-03-21 14:40:00,136.44,136.7,136.33,136.33,10444.0,126.2789,126.5195,126.1771,126.1771,10444.0
2018-03-21 14:50:00,136.36,136.44,136.22,136.44,10220.0,126.2049,126.2789,126.0753,126.2789,10220.0
2018-03-21 15:00:00,136.42,136.84,136.41,136.83,25935.0,126.2604,126.6491,126.2511,126.6399,25935.0
2018-03-21 15:10:00,136.85,137.2,136.69,137.04,25502.0,126.6584,126.9823,126.5103,126.8342,25502.0
2018-03-21 15:20:00,137.0,137.11,136.88,136.93,16613.0,126.7972,126.899,126.6861,126.7324,16613.0
2018-03-21 15:30:00,136.93,137.2,136.89,137.11,25942.0,126.7324,126.9823,126.6954,126.899,25942.0
2018-03-21 15:40:00,137.09,137.16,136.87,137.03,41073.0,126.8805,126.9453,126.6769,126.825,41073.0
2018-03-21 15:50:00,137.02,137.02,136.44,136.44,129911.0,126.8157,126.8157,126.2789,126.2789,129911.0
2018-03-22 09:30:00,135.5,136.1,135.23,135.79,21568.0,125.4089,125.9642,125.159,125.6773,21568.0
2018-03-22 09:40:00,135.81,136.06,135.62,135.62,18656.0,125.6958,125.9272,125.52,125.52,18656.0
2018-03-22 09:50:00,135.69,135.8,135.47,135.66,18838.0,125.5848,125.6866,125.3811,125.557,18838.0
2018-03-22 10:00:00,135.65,135.89,135.65,135.8,12227.0,125.5477,125.7699,125.5477,125.6866,12227.0
2018-03-22 10:10:00,135.8,136.19,135.74,136.18,9352.0,125.6866,126.0475,125.631,126.0383,9352.0
2018-03-22 10:20:00,136.14,136.19,136.01,136.01,4874.0,126.0013,126.0475,125.8809,125.8809,4874.0
2018-03-22 10:30:00,135.96,135.96,135.33,135.37,15957.0,125.8347,125.8347,125.2516,125.2886,15957.0
2018-03-22 10:40:00,135.39,135.56,135.34,135.37,7507.0,125.3071,125.4644,125.2608,125.2886,7507.0
2018-03-22 10:50:00,135.33,135.84,135.27,135.83,25847.0,125.2516,125.7236,125.196,125.7143,25847.0
2018-03-22 11:00:00,135.79,136.16,135.67,135.79,60841.0,125.6773,126.0198,125.5663,125.6773,60841.0
2018-03-22 11:10:00,135.79,135.85,135.57,135.65,16385.0,125.6773,125.7328,125.4737,125.5477,16385.0
2018-03-22 11:20:00,135.64,135.84,135.62,135.84,21518.0,125.5385,125.7236,125.52,125.7236,21518.0
2018-03-22 11:30:00,135.89,135.89,135.45,135.53,11302.0,125.7699,125.7699,125.3626,125.4367,11302.0
2018-03-22 11:40:00,135.56,135.59,135.41,135.49,10575.0,125.4644,125.4922,125.3256,125.3997,10575.0
2018-03-22 11:50:00,135.51,135.75,135.45,135.53,8670.0,125.4182,125.6403,125.3626,125.4367,8670.0
2018-03-22 12:00:00,135.53,135.81,135.4,135.74,9094.0,125.4367,125.6958,125.3164,125.631,9094.0
2018-03-22 12:10:00,135.68,135.89,135.59,135.71,18025.0,125.5755,125.7699,125.4922,125.6033,18025.0
2018-03-22 12:20:00,135.74,135.94,135.58,135.91,9363.0,125.631,125.8161,125.483,125.7884,9363.0
2018-03-22 12:30:00,135.92,136.13,135.86,135.99,4100.0,125.7976,125.992,125.7421,125.8624,4100.0
2018-03-22 12:40:00,135.86,135.89,135.63,135.66,8220.0,125.7421,125.7699,125.5292,125.557,8220.0
2018-03-22 12:50:00,135.7,135.83,135.48,135.58,6018.0,125.594,125.7143,125.3904,125.483,6018.0
2018-03-22 13:00:00,135.58,135.58,135.35,135.48,11064.0,125.483,125.483,125.2701,125.3904,11064.0
2018-03-22 13:10:00,135.5,135.57,135.35,135.53,8230.0,125.4089,125.4737,125.2701,125.4367,8230.0
2018-03-22 13:20:00,135.55,136.25,135.51,136.25,7271.0,125.4552,126.1031,125.4182,126.1031,7271.0
2018-03-22 13:30:00,136.25,136.3,135.98,136.05,9870.0,126.1031,126.1493,125.8532,125.918,9870.0
2018-03-22 13:40:00,136.04,136.16,135.97,136.01,7115.0,125.9087,126.0198,125.8439,125.8809,7115.0
2018-03-22 13:50:00,136.0,136.01,135.81,135.81,9427.0,125.8717,125.8809,125.6958,125.6958,9427.0
2018-03-22 14:00:00,135.87,135.94,135.63,135.74,26295.0,125.7514,125.8161,125.5292,125.631,26295.0
2018-03-22 14:10:00,135.75,135.81,135.68,135.74,18583.0,125.6403,125.6958,125.5755,125.631,18583.0
2018-03-22 14:20:00,135.73,135.78,135.47,135.52,53012.0,125.6218,125.6681,125.3811,125.4274,53012.0
2018-03-22 14:30:00,135.49,135.63,135.41,135.63,25851.0,125.3997,125.5292,125.3256,125.5292,25851.0
2018-03-22 14:40:00,135.63,135.69,135.55,135.6,16054.0,125.5292,125.5848,125.4552,125.5015,16054.0
2018-03-22 14:50:00,135.57,135.57,135.15,135.15,9807.0,125.4737,125.4737,125.085,125.085,9807.0
2018-03-22 15:00:00,135.15,135.3,135.01,135.04,11784.0,125.085,125.2238,124.9554,124.9832,11784.0
2018-03-22 15:10:00,135.05,135.12,134.81,134.86,15180.0,124.9924,125.0572,124.7703,124.8166,15180.0
2018-03-22 15:20:00,134.91,135.11,134.75,134.8,19201.0,124.8629,125.048,124.7148,124.761,19201.0
2018-03-22 15:30:00,134.75,134.79,134.64,134.64,28157.0,124.7148,124.7518,124.613,124.613,28157.0
2018-03-22 15:40:00,134.62,134.62,133.93,134.11,37740.0,124.5945,124.5945,123.9558,124.1224,37740.0
2018-03-22 15:50:00,134.14,134.33,134.02,134.12,100266.0,124.1502,124.326,124.0391,124.1317,100266.0
2018-03-23 09:30:00,134.55,135.1,134.25,135.03,18743.0,124.5297,125.0387,124.252,124.9739,18743.0
2018-03-23 09:40:00,135.1,135.12,134.28,134.44,13163.0,125.0387,125.0572,124.2798,124.4279,13163.0
2018-03-23 09:50:00,134.44,134.82,134.37,134.56,12869.0,124.4279,124.7796,124.3631,124.5389,12869.0
2018-03-23 10:00:00,134.52,134.95,134.52,134.85,16350.0,124.5019,124.8999,124.5019,124.8073,16350.0
2018-03-23 10:10:00,134.87,135.14,134.79,134.84,22753.0,124.8258,125.0757,124.7518,124.7981,22753.0
2018-03-23 10:20:00,134.83,134.83,134.62,134.68,9735.0,124.7888,124.7888,124.5945,124.65,9735.0
2018-03-23 10:30:00,134.67,134.75,134.63,134.68,13498.0,124.6407,124.7148,124.6037,124.65,13498.0
2018-03-23 10:40:00,134.75,134.97,134.72,134.9,32948.0,124.7148,124.9184,124.687,124.8536,32948.0
2018-03-23 10:50:00,134.91,135.09,134.84,134.84,22168.0,124.8629,125.0294,124.7981,124.7981,22168.0
2018-03-23 11:00:00,134.87,134.94,134.82,134.85,20473.0,124.8258,124.8906,124.7796,124.8073,20473.0
2018-03-23 11:10:00,134.83,134.87,134.41,134.48,10758.0,124.7888,124.8258,124.4001,124.4649,10758.0
2018-03-23 11:20:00,134.47,134.48,134.34,134.35,8200.0,124.4556,124.4649,124.3353,124.3446,8200.0
2018-03-23 11:30:00,134.38,134.52,134.23,134.24,17715.0,124.3723,124.5019,124.2335,124.2428,17715.0
2018-03-23 11:40:00,134.24,134.34,134.2,134.31,20487.0,124.2428,124.3353,124.2057,124.3075,20487.0
2018-03-23 11:50:00,134.29,134.38,134.23,134.28,35271.0,124.289,124.3723,124.2335,124.2798,35271.0
2018-03-23 12:00:00,134.28,134.46,134.27,134.34,18719.0,124.2798,124.4464,124.2705,124.3353,18719.0
2018-03-23 12:10:00,134.36,134.37,134.22,134.3,16696.0,124.3538,124.3631,124.2242,124.2983,16696.0
2018-03-23 12:20:00,134.32,134.57,134.3,134.53,8311.0,124.3168,124.5482,124.2983,124.5112,8311.0
2018-03-23 12:30:00,134.52,134.68,134.36,134.36,9916.0,124.5019,124.65,124.3538,124.3538,9916.0
2018-03-23 12:40:00,134.39,134.39,134.28,134.35,11004.0,124.3816,124.3816,124.2798,124.3446,11004.0
2018-03-23 12:50:00,134.37,134.4,134.24,134.25,8462.0,124.3631,124.3908,124.2428,124.252,8462.0
2018-03-23 13:00:00,134.18,134.39,134.14,134.36,5600.0,124.1872,124.3816,124.1502,124.3538,5600.0
2018-03-23 13:10:00,134.42,134.44,134.3,134.36,7909.0,124.4093,124.4279,124.2983,124.3538,7909.0
2018-03-23 13:20:00,134.32,134.54,134.3,134.53,10245.0,124.3168,124.5204,124.2983,124.5112,10245.0
2018-03-23 13:30:00,134.53,134.61,134.47,134.49,8278.0,124.5112,124.5852,124.4556,124.4741,8278.0
2018-03-23 13:40:00,134.49,134.52,134.3,134.5,9102.0,124.4741,124.5019,124.2983,124.4834,9102.0
2018-03-23 13:50:00,134.47,134.64,134.44,134.63,7498.0,124.4556,124.613,124.4279,124.6037,7498.0
2018-03-23 14:00:00,134.64,134.7,134.5,134.51,10498.0,124.613,124.6685,124.4834,124.4926,10498.0
2018-03-23 14:10:00,134.5,134.5,134.25,134.35,15074.0,124.4834,124.4834,124.252,124.3446,15074.0
2018-03-23 14:20:00,134.3,134.37,134.08,134.19,12709.0,124.2983,124.3631,124.0947,124.1965,12709.0
2018-03-23 14:30:00,134.16,134.29,134.09,134.21,11201.0,124.1687,124.289,124.1039,124.215,11201.0
2018-03-23 14:40:00,134.16,134.26,133.87,133.89,15445.0,124.1687,124.2613,123.9003,123.9188,15445.0
2018-03-23 14:50:00,133.82,133.82,133.32,133.35,23839.0,123.854,123.854,123.3913,123.419,23839.0
2018-03-23 15:00:00,133.35,133.44,132.96,133.0,21376.0,123.419,123.5023,123.0581,123.0951,21376.0
2018-03-23 15:10:00,133.01,133.58,133.01,133.31,35517.0,123.1044,123.6319,123.1044,123.382,35517.0
2018-03-23 15:20:00,133.31,133.31,132.87,133.03,27443.0,123.382,123.382,122.9748,123.1229,27443.0
2018-03-23 15:30:00,133.02,133.08,132.68,132.97,43220.0,123.1136,123.1691,122.7989,123.0673,43220.0
2018-03-23 15:40:00,132.89,132.97,132.5,132.62,60973.0,122.9933,123.0673,122.6323,122.7434,60973.0
2018-03-23 15:50:00,132.63,132.65,132.25,132.28,137535.0,122.7527,122.7712,122.401,122.4287,137535.0
2018-03-26 09:30:00,133.61,134.34,133.48,133.59,32611.0,123.6597,124.3353,123.5393,123.6412,32611.0
2018-03-26 09:40:00,133.88,134.34,133.88,134.2,22625.0,123.9096,124.3353,123.9096,124.2057,22625.0
2018-03-26 09:50:00,134.2,134.45,134.04,134.2,21414.0,124.2057,124.4371,124.0576,124.2057,21414.0
2018-03-26 10:00:00,134.12,134.38,134.06,134.22,16759.0,124.1317,124.3723,124.0762,124.2242,16759.0
2018-03-26 10:10:00,134.19,134.24,134.09,134.1,11425.0,124.1965,124.2428,124.1039,124.1132,11425.0
2018-03-26 10:20:00,134.1,134.17,133.65,133.65,14291.0,124.1132,124.178,123.6967,123.6967,14291.0
2018-03-26 10:30:00,133.63,133.66,133.45,133.63,15868.0,123.6782,123.7059,123.5116,123.6782,15868.0
2018-03-26 10:40:00,133.56,133.64,133.33,133.43,28912.0,123.6134,123.6874,123.4005,123.4931,28912.0
2018-03-26 10:50:00,133.4,133.52,133.11,133.11,25719.0,123.4653,123.5764,123.1969,123.1969,25719.0
2018-03-26 11:00:00,133.11,133.26,132.8,132.83,23529.0,123.1969,123.3357,122.91,122.9378,23529.0
2018-03-26 11:10:00,132.84,133.07,132.73,132.74,23637.0,122.947,123.1599,122.8452,122.8545,23637.0
2018-03-26 11:20:00,132.68,133.03,132.62,132.85,11800.0,122.7989,123.1229,122.7434,122.9563,11800.0
2018-03-26 11:30:00,132.79,133.11,132.74,133.05,16590.0,122.9007,123.1969,122.8545,123.1414,16590.0
2018-03-26 11:40:00,133.07,133.26,133.07,133.19,10223.0,123.1599,123.3357,123.1599,123.2709,10223.0
2018-03-26 11:50:00,133.18,133.38,133.18,133.29,22645.0,123.2617,123.4468,123.2617,123.3635,22645.0
2018-03-26 12:00:00,133.3,133.59,133.22,133.54,13180.0,123.3728,123.6412,123.2987,123.5949,13180.0
2018-03-26 12:10:00,133.51,133.8,133.44,133.59,11318.0,123.5671,123.8355,123.5023,123.6412,11318.0
2018-03-26 12:20:00,133.64,133.82,133.64,133.77,6000.0,123.6874,123.854,123.6874,123.8078,6000.0
2018-03-26 12:30:00,133.76,133.85,133.67,133.77,13548.0,123.7985,123.8818,123.7152,123.8078,13548.0
2018-03-26 12:40:00,133.77,133.87,133.66,133.67,11422.0,123.8078,123.9003,123.7059,123.7152,11422.0
2018-03-26 12:50:00,133.61,133.71,133.57,133.59,4144.0,123.6597,123.7522,123.6226,123.6412,4144.0
2018-03-26 13:00:00,133.69,133.9,133.69,133.8,6008.0,123.7337,123.9281,123.7337,123.8355,6008.0
2018-03-26 13:10:00,133.8,134.0,133.77,133.96,15638.0,123.8355,124.0206,123.8078,123.9836,15638.0
2018-03-26 13:20:00,134.0,134.01,133.42,133.48,17943.0,124.0206,124.0299,123.4838,123.5393,17943.0
2018-03-26 13:30:00,133.5,133.6,133.33,133.59,12502.0,123.5579,123.6504,123.4005,123.6412,12502.0
2018-03-26 13:40:00,133.6,133.69,133.31,133.38,9166.0,123.6504,123.7337,123.382,123.4468,9166.0
2018-03-26 13:50:00,133.37,133.53,133.22,133.53,28031.0,123.4375,123.5856,123.2987,123.5856,28031.0
2018-03-26 14:00:00,133.59,134.03,133.55,133.95,21918.0,123.6412,124.0484,123.6041,123.9743,21918.0
2018-03-26 14:10:00,133.94,134.26,133.94,134.25,13190.0,123.9651,124.2613,123.9651,124.252,13190.0
2018-03-26 14:20:00,134.27,134.36,134.08,134.27,16581.0,124.2705,124.3538,124.0947,124.2705,16581.0
2018-03-26 14:30:00,134.31,134.52,134.3,134.46,35863.0,124.3075,124.5019,124.2983,124.4464,35863.0
2018-03-26 14:40:00,134.46,134.54,134.34,134.39,18719.0,124.4464,124.5204,124.3353,124.3816,18719.0
2018-03-26 14:50:00,134.4,134.69,134.4,134.52,22938.0,124.3908,124.6592,124.3908,124.5019,22938.0
2018-03-26 15:00:00,134.53,134.7,134.52,134.67,16776.0,124.5112,124.6685,124.5019,124.6407,16776.0
2018-03-26 15:10:00,134.68,134.77,134.61,134.74,12350.0,124.65,124.7333,124.5852,124.7055,12350.0
2018-03-26 15:20:00,134.74,134.77,134.5,134.55,19054.0,124.7055,124.7333,124.4834,124.5297,19054.0
2018-03-26 15:30:00,134.57,134.7,134.49,134.59,26851.0,124.5482,124.6685,124.4741,124.5667,26851.0
2018-03-26 15:40:00,134.6,134.84,134.54,134.81,47524.0,124.5759,124.7981,124.5204,124.7703,47524.0
2018-03-26 15:50:00,134.84,134.85,134.67,134.74,85819.0,124.7981,124.8073,124.6407,124.7055,85819.0
2018-03-27 09:30:00,134.92,134.97,134.19,134.46,26122.0,124.8721,124.9184,124.1965,124.4464,26122.0
2018-03-27 09:40:00,134.44,134.67,134.29,134.33,14685.0,124.4279,124.6407,124.289,124.326,14685.0
2018-03-27 09:50:00,134.33,134.83,134.3,134.78,17782.0,124.326,124.7888,124.2983,124.7425,17782.0
2018-03-27 10:00:00,134.87,135.35,134.83,135.17,26326.0,124.8258,125.2701,124.7888,125.1035,26326.0
2018-03-27 10:10:00,135.27,135.46,135.16,135.46,34160.0,125.196,125.3719,125.0942,125.3719,34160.0
2018-03-27 10:20:00,135.38,135.43,135.14,135.37,15974.0,125.2979,125.3441,125.0757,125.2886,15974.0
2018-03-27 10:30:00,135.32,135.5,135.09,135.4,15595.0,125.2423,125.4089,125.0294,125.3164,15595.0
2018-03-27 10:40:00,135.34,135.71,135.34,135.59,14067.0,125.2608,125.6033,125.2608,125.4922,14067.0
2018-03-27 10:50:00,135.61,135.75,135.46,135.55,15457.0,125.5107,125.6403,125.3719,125.4552,15457.0
2018-03-27 11:00:00,135.55,135.64,135.31,135.4,19869.0,125.4552,125.5385,125.2331,125.3164,19869.0
2018-03-27 11:10:00,135.4,135.5,135.3,135.47,10669.0,125.3164,125.4089,125.2238,125.3811,10669.0
2018-03-27 11:20:00,135.38,135.62,135.32,135.59,9437.0,125.2979,125.52,125.2423,125.4922,9437.0
2018-03-27 11:30:00,135.62,135.62,135.48,135.53,5733.0,125.52,125.52,125.3904,125.4367,5733.0
2018-03-27 11:40:00,135.57,136.06,135.56,136.03,15331.0,125.4737,125.9272,125.4644,125.8994,15331.0
2018-03-27 11:50:00,136.06,136.26,135.99,136.26,10888.0,125.9272,126.1123,125.8624,126.1123,10888.0
2018-03-27 12:00:00,136.28,136.46,136.21,136.28,9615.0,126.1308,126.2974,126.066,126.1308,9615.0
2018-03-27 12:10:00,136.29,136.48,136.27,136.47,7888.0,126.1401,126.3159,126.1216,126.3067,7888.0
2018-03-27 12:20:00,136.49,136.78,136.45,136.68,30683.0,126.3252,126.5936,126.2882,126.501,30683.0
2018-03-27 12:30:00,136.64,136.64,136.33,136.53,13300.0,126.464,126.464,126.1771,126.3622,13300.0
2018-03-27 12:40:00,136.53,136.73,136.49,136.69,13574.0,126.3622,126.5473,126.3252,126.5103,13574.0
2018-03-27 12:50:00,136.7,136.76,136.59,136.68,10768.0,126.5195,126.5751,126.4177,126.501,10768.0
2018-03-27 13:00:00,136.69,136.94,136.69,136.94,12017.0,126.5103,126.7417,126.5103,126.7417,12017.0
2018-03-27 13:10:00,136.93,136.94,136.72,136.74,10720.0,126.7324,126.7417,126.5381,126.5566,10720.0
2018-03-27 13:20:00,136.76,136.89,136.68,136.88,12459.0,126.5751,126.6954,126.501,126.6861,12459.0
2018-03-27 13:30:00,136.91,137.02,136.7,136.72,20232.0,126.7139,126.8157,126.5195,126.5381,20232.0
2018-03-27 13:40:00,136.71,136.85,136.67,136.72,11121.0,126.5288,126.6584,126.4918,126.5381,11121.0
2018-03-27 13:50:00,136.7,136.88,136.55,136.86,21257.0,126.5195,126.6861,126.3807,126.6676,21257.0
2018-03-27 14:00:00,136.85,136.86,136.49,136.65,12709.0,126.6584,126.6676,126.3252,126.4733,12709.0
2018-03-27 14:10:00,136.6,136.92,136.6,136.8,22070.0,126.427,126.7232,126.427,126.6121,22070.0
2018-03-27 14:20:00,136.78,136.78,136.38,136.38,9273.0,126.5936,126.5936,126.2234,126.2234,9273.0
2018-03-27 14:30:00,136.36,136.6,136.36,136.59,14247.0,126.2049,126.427,126.2049,126.4177,14247.0
2018-03-27 14:40:00,136.63,136.82,136.36,136.39,22110.0,126.4548,126.6306,126.2049,126.2326,22110.0
2018-03-27 14:50:00,136.42,136.5,136.08,136.08,24106.0,126.2604,126.3344,125.9457,125.9457,24106.0
2018-03-27 15:00:00,136.06,136.18,135.42,135.75,25123.0,125.9272,126.0383,125.3349,125.6403,25123.0
2018-03-27 15:10:00,135.76,135.96,135.63,135.78,33396.0,125.6496,125.8347,125.5292,125.6681,33396.0
2018-03-27 15:20:00,135.72,135.77,135.3,135.3,24613.0,125.6125,125.6588,125.2238,125.2238,24613.0
2018-03-27 15:30:00,135.28,135.29,134.65,135.16,48989.0,125.2053,125.2146,124.6222,125.0942,48989.0
2018-03-27 15:40:00,135.15,135.21,134.55,134.73,53055.0,125.085,125.1405,124.5297,124.6963,53055.0
2018-03-27 15:50:00,134.71,135.16,134.66,135.0,122296.0,124.6777,125.0942,124.6315,124.9462,122296.0
2018-03-28 09:30:00,135.54,136.71,135.47,135.92,46404.0,125.4459,126.5288,125.3811,125.7976,46404.0
2018-03-28 09:40:00,135.99,136.48,135.95,136.48,32836.0,125.8624,126.3159,125.8254,126.3159,32836.0
2018-03-28 09:50:00,136.46,136.46,135.93,136.15,19106.0,126.2974,126.2974,125.8069,126.0105,19106.0
2018-03-28 10:00:00,136.15,136.26,135.94,136.06,19340.0,126.0105,126.1123,125.8161,125.9272,19340.0
2018-03-28 10:10:00,136.03,136.05,135.69,135.84,20241.0,125.8994,125.918,125.5848,125.7236,20241.0
2018-03-28 10:20:00,135.82,136.1,135.72,135.92,16378.0,125.7051,125.9642,125.6125,125.7976,16378.0
2018-03-28 10:30:00,136.01,136.1,135.65,135.75,16212.0,125.8809,125.9642,125.5477,125.6403,16212.0
2018-03-28 10:40:00,135.69,135.76,135.41,135.6,13384.0,125.5848,125.6496,125.3256,125.5015,13384.0
2018-03-28 10:50:00,135.55,135.83,135.47,135.75,34824.0,125.4552,125.7143,125.3811,125.6403,34824.0
2018-03-28 11:00:00,135.75,136.28,135.75,136.16,20197.0,125.6403,126.1308,125.6403,126.0198,20197.0
2018-03-28 11:10:00,136.18,136.37,135.96,136.0,41749.0,126.0383,126.2141,125.8347,125.8717,41749.0
2018-03-28 11:20:00,136.0,136.0,135.51,135.74,21395.0,125.8717,125.8717,125.4182,125.631,21395.0
2018-03-28 11:30:00,135.7,135.85,135.4,135.69,12524.0,125.594,125.7328,125.3164,125.5848,12524.0
2018-03-28 11:40:00,135.76,135.96,135.66,135.86,15474.0,125.6496,125.8347,125.557,125.7421,15474.0
2018-03-28 11:50:00,135.88,136.01,135.65,135.81,14605.0,125.7606,125.8809,125.5477,125.6958,14605.0
2018-03-28 12:00:00,135.83,135.97,135.67,135.75,12127.0,125.7143,125.8439,125.5663,125.6403,12127.0
2018-03-28 12:10:00,135.8,136.37,135.8,136.32,16327.0,125.6866,126.2141,125.6866,126.1678,16327.0
2018-03-28 12:20:00,136.36,136.44,136.03,136.05,21269.0,126.2049,126.2789,125.8994,125.918,21269.0
2018-03-28 12:30:00,136.11,136.21,136.0,136.1,9020.0,125.9735,126.066,125.8717,125.9642,9020.0
2018-03-28 12:40:00,136.14,136.35,136.14,136.18,10065.0,126.0013,126.1956,126.0013,126.0383,10065.0
2018-03-28 12:50:00,136.19,136.19,135.86,135.89,10667.0,126.0475,126.0475,125.7421,125.7699,10667.0
2018-03-28 13:00:00,135.82,135.87,135.62,135.76,22390.0,125.7051,125.7514,125.52,125.6496,22390.0
2018-03-28 13:10:00,135.79,135.81,135.54,135.58,16753.0,125.6773,125.6958,125.4459,125.483,16753.0
2018-03-28 13:20:00,135.61,135.88,135.58,135.83,16414.0,125.5107,125.7606,125.483,125.7143,16414.0
2018-03-28 13:30:00,135.86,135.92,135.59,135.66,13024.0,125.7421,125.7976,125.4922,125.557,13024.0
2018-03-28 13:40:00,135.65,136.09,135.58,136.04,13130.0,125.5477,125.955,125.483,125.9087,13130.0
2018-03-28 13:50:00,136.05,136.05,135.81,135.89,6200.0,125.918,125.918,125.6958,125.7699,6200.0
2018-03-28 14:00:00,135.9,135.96,135.76,135.89,26274.0,125.7791,125.8347,125.6496,125.7699,26274.0
2018-03-28 14:10:00,135.81,135.92,135.66,135.87,7440.0,125.6958,125.7976,125.557,125.7514,7440.0
2018-03-28 14:20:00,135.86,135.92,135.62,135.63,24740.0,125.7421,125.7976,125.52,125.5292,24740.0
2018-03-28 14:30:00,135.63,135.79,135.54,135.79,13058.0,125.5292,125.6773,125.4459,125.6773,13058.0
2018-03-28 14:40:00,135.81,135.91,135.59,135.69,9816.0,125.6958,125.7884,125.4922,125.5848,9816.0
2018-03-28 14:50:00,135.69,135.76,135.46,135.57,13330.0,125.5848,125.6496,125.3719,125.4737,13330.0
2018-03-28 15:00:00,135.5,135.58,134.96,134.96,16789.0,125.4089,125.483,124.9091,124.9091,16789.0
2018-03-28 15:10:00,134.98,135.34,134.98,135.27,26439.0,124.9276,125.2608,124.9276,125.196,26439.0
2018-03-28 15:20:00,135.28,135.59,135.09,135.57,40277.0,125.2053,125.4922,125.0294,125.4737,40277.0
2018-03-28 15:30:00,135.55,135.89,135.41,135.89,33875.0,125.4552,125.7699,125.3256,125.7699,33875.0
2018-03-28 15:40:00,135.84,135.89,135.53,135.64,34396.0,125.7236,125.7699,125.4367,125.5385,34396.0
2018-03-28 15:50:00,135.68,135.7,135.3,135.35,94585.0,125.5755,125.594,125.2238,125.2701,94585.0
2018-03-29 09:30:00,135.93,136.67,134.94,136.29,37993.0,125.8069,126.4918,124.8906,126.1401,37993.0
2018-03-29 09:40:00,136.29,136.29,135.46,135.78,22937.0,126.1401,126.1401,125.3719,125.6681,22937.0
2018-03-29 09:50:00,135.75,135.94,135.5,135.7,21153.0,125.6403,125.8161,125.4089,125.594,21153.0
2018-03-29 10:00:00,135.76,135.76,135.3,135.4,41137.0,125.6496,125.6496,125.2238,125.3164,41137.0
2018-03-29 10:10:00,135.47,135.72,135.42,135.72,18156.0,125.3811,125.6125,125.3349,125.6125,18156.0
2018-03-29 10:20:00,135.7,135.77,135.58,135.77,22933.0,125.594,125.6588,125.483,125.6588,22933.0
2018-03-29 10:30:00,135.74,135.74,135.33,135.44,11545.0,125.631,125.631,125.2516,125.3534,11545.0
2018-03-29 10:40:00,135.46,135.84,135.45,135.72,15814.0,125.3719,125.7236,125.3626,125.6125,15814.0
2018-03-29 10:50:00,135.72,135.91,135.71,135.88,10905.0,125.6125,125.7884,125.6033,125.7606,10905.0
2018-03-29 11:00:00,135.87,136.42,135.87,136.42,16754.0,125.7514,126.2604,125.7514,126.2604,16754.0
2018-03-29 11:10:00,136.4,136.49,136.14,136.14,13924.0,126.2419,126.3252,126.0013,126.0013,13924.0
2018-03-29 11:20:00,136.1,136.42,136.1,136.41,15562.0,125.9642,126.2604,125.9642,126.2511,15562.0
2018-03-29 11:30:00,136.36,136.42,136.13,136.36,9161.0,126.2049,126.2604,125.992,126.2049,9161.0
2018-03-29 11:40:00,136.33,136.84,136.33,136.84,14697.0,126.1771,126.6491,126.1771,126.6491,14697.0
2018-03-29 11:50:00,136.83,137.37,136.83,137.15,52733.0,126.6399,127.1396,126.6399,126.936,52733.0
2018-03-29 12:00:00,137.2,137.29,136.76,136.76,19520.0,126.9823,127.0656,126.5751,126.5751,19520.0
2018-03-29 12:10:00,136.81,137.0,136.7,136.89,14545.0,126.6214,126.7972,126.5195,126.6954,14545.0
2018-03-29 12:20:00,136.95,137.12,136.86,137.06,15670.0,126.7509,126.9083,126.6676,126.8527,15670.0
2018-03-29 12:30:00,137.02,137.03,136.79,136.91,9337.0,126.8157,126.825,126.6028,126.7139,9337.0
2018-03-29 12:40:00,136.87,136.9,136.72,136.82,7148.0,126.6769,126.7047,126.5381,126.6306,7148.0
2018-03-29 12:50:00,136.86,136.95,136.81,136.85,7664.0,126.6676,126.7509,126.6214,126.6584,7664.0
2018-03-29 13:00:00,136.94,137.02,136.73,136.85,8248.0,126.7417,126.8157,126.5473,126.6584,8248.0
2018-03-29 13:10:00,136.82,137.06,136.78,137.04,17409.0,126.6306,126.8527,126.5936,126.8342,17409.0
2018-03-29 13:20:00,137.02,137.08,136.97,137.03,11258.0,126.8157,126.8712,126.7694,126.825,11258.0
2018-03-29 13:30:00,137.03,137.05,136.75,136.75,10367.0,126.825,126.8435,126.5658,126.5658,10367.0
2018-03-29 13:40:00,136.78,136.96,136.78,136.96,9508.0,126.5936,126.7602,126.5936,126.7602,9508.0
2018-03-29 13:50:00,136.98,137.11,136.98,137.05,16718.0,126.7787,126.899,126.7787,126.8435,16718.0
2018-03-29 14:00:00,137.05,137.12,136.93,137.08,11736.0,126.8435,126.9083,126.7324,126.8712,11736.0
2018-03-29 14:10:00,137.13,137.32,137.09,137.25,20069.0,126.9175,127.0934,126.8805,127.0286,20069.0
2018-03-29 14:20:00,137.25,137.35,137.02,137.2,17852.0,127.0286,127.1211,126.8157,126.9823,17852.0
2018-03-29 14:30:00,137.2,137.31,137.11,137.24,24194.0,126.9823,127.0841,126.899,127.0193,24194.0
2018-03-29 14:40:00,137.27,137.49,137.25,137.48,25815.0,127.0471,127.2507,127.0286,127.2415,25815.0
2018-03-29 14:50:00,137.49,137.56,137.35,137.39,28531.0,127.2507,127.3155,127.1211,127.1582,28531.0
2018-03-29 15:00:00,137.34,137.82,137.29,137.75,30544.0,127.1119,127.5561,127.0656,127.4914,30544.0
2018-03-29 15:10:00,137.75,137.93,137.72,137.85,37900.0,127.4914,127.6579,127.4636,127.5839,37900.0
2018-03-29 15:20:00,137.85,137.85,137.45,137.57,22339.0,127.5839,127.5839,127.2137,127.3248,22339.0
2018-03-29 15:30:00,137.55,137.55,137.09,137.27,46862.0,127.3062,127.3062,126.8805,127.0471,46862.0
2018-03-29 15:40:00,137.28,137.68,137.2,137.68,59506.0,127.0564,127.4266,126.9823,127.4266,59506.0
2018-03-29 15:50:00,137.64,137.64,137.06,137.07,105051.0,127.3895,127.3895,126.8527,126.862,105051.0
2018-04-02 09:30:00,136.71,136.99,136.08,136.84,18803.0,126.5288,126.7879,125.9457,126.6491,18803.0
2018-04-02 09:40:00,136.66,137.0,136.19,136.31,18443.0,126.4825,126.7972,126.0475,126.1586,18443.0
2018-04-02 09:50:00,136.28,136.29,135.82,135.99,15049.0,126.1308,126.1401,125.7051,125.8624,15049.0
2018-04-02 10:00:00,135.93,135.98,135.46,135.74,13098.0,125.8069,125.8532,125.3719,125.631,13098.0
2018-04-02 10:10:00,135.71,135.83,135.32,135.42,16954.0,125.6033,125.7143,125.2423,125.3349,16954.0
2018-04-02 10:20:00,135.39,135.59,135.16,135.17,13919.0,125.3071,125.4922,125.0942,125.1035,13919.0
2018-04-02 10:30:00,135.15,135.27,134.77,134.94,18993.0,125.085,125.196,124.7333,124.8906,18993.0
2018-04-02 10:40:00,134.91,135.03,134.71,134.94,13627.0,124.8629,124.9739,124.6777,124.8906,13627.0
2018-04-02 10:50:00,134.94,135.0,134.34,134.53,10594.0,124.8906,124.9462,124.3353,124.5112,10594.0
2018-04-02 11:00:00,134.49,134.53,134.2,134.49,16537.0,124.4741,124.5112,124.2057,124.4741,16537.0
2018-04-02 11:10:00,134.47,134.48,134.22,134.32,12188.0,124.4556,124.4649,124.2242,124.3168,12188.0
2018-04-02 11:20:00,134.41,134.58,134.27,134.51,9553.0,124.4001,124.5574,124.2705,124.4926,9553.0
2018-04-02 11:30:00,134.6,134.64,133.7,133.77,13657.0,124.5759,124.613,123.743,123.8078,13657.0
2018-04-02 11:40:00,133.8,134.2,133.48,134.17,11475.0,123.8355,124.2057,123.5393,124.178,11475.0
2018-04-02 11:50:00,134.18,134.65,134.01,134.31,20635.0,124.1872,124.6222,124.0299,124.3075,20635.0
2018-04-02 12:00:00,134.22,134.31,133.78,133.85,13264.0,124.2242,124.3075,123.817,123.8818,13264.0
2018-04-02 12:10:00,133.77,134.01,133.56,133.97,11995.0,123.8078,124.0299,123.6134,123.9929,11995.0
2018-04-02 12:20:00,133.97,134.08,133.92,134.0,11110.0,123.9929,124.0947,123.9466,124.0206,11110.0
2018-04-02 12:30:00,134.04,134.43,134.04,134.37,16681.0,124.0576,124.4186,124.0576,124.3631,16681.0
2018-04-02 12:40:00,134.3,134.61,134.15,134.31,12544.0,124.2983,124.5852,124.1595,124.3075,12544.0
2018-04-02 12:50:00,134.27,134.28,133.98,133.98,7764.0,124.2705,124.2798,124.0021,124.0021,7764.0
2018-04-02 13:00:00,134.06,134.13,133.9,134.0,15319.0,124.0762,124.1409,123.9281,124.0206,15319.0
2018-04-02 13:10:00,134.02,134.12,133.81,133.9,11542.0,124.0391,124.1317,123.8448,123.9281,11542.0
2018-04-02 13:20:00,133.88,133.92,133.41,133.52,7663.0,123.9096,123.9466,123.4746,123.5764,7663.0
2018-04-02 13:30:00,133.46,133.74,133.46,133.6,15002.0,123.5208,123.78,123.5208,123.6504,15002.0
2018-04-02 13:40:00,133.59,133.59,133.24,133.38,13801.0,123.6412,123.6412,123.3172,123.4468,13801.0
2018-04-02 13:50:00,133.31,133.42,133.19,133.24,16012.0,123.382,123.4838,123.2709,123.3172,16012.0
2018-04-02 14:00:00,133.12,133.34,133.0,133.24,21079.0,123.2062,123.4098,123.0951,123.3172,21079.0
2018-04-02 14:10:00,133.2,133.39,133.06,133.28,15556.0,123.2802,123.4561,123.1506,123.3542,15556.0
2018-04-02 14:20:00,133.33,133.53,133.06,133.17,36751.0,123.4005,123.5856,123.1506,123.2524,36751.0
2018-04-02 14:30:00,133.06,133.37,132.94,133.04,11714.0,123.1506,123.4375,123.0396,123.1321,11714.0
2018-04-02 14:40:00,133.05,133.08,132.79,133.06,13746.0,123.1414,123.1691,122.9007,123.1506,13746.0
2018-04-02 14:50:00,133.1,133.36,133.1,133.29,18037.0,123.1876,123.4283,123.1876,123.3635,18037.0
2018-04-02 15:00:00,133.31,133.41,133.08,133.34,33255.0,123.382,123.4746,123.1691,123.4098,33255.0
2018-04-02 15:10:00,133.32,133.62,133.2,133.62,20095.0,123.3913,123.6689,123.2802,123.6689,20095.0
2018-04-02 15:20:00,133.68,133.69,133.44,133.59,29557.0,123.7245,123.7337,123.5023,123.6412,29557.0
2018-04-02 15:30:00,133.64,133.72,133.28,133.52,25519.0,123.6874,123.7615,123.3542,123.5764,25519.0
2018-04-02 15:40:00,133.51,133.97,133.43,133.75,36917.0,123.5671,123.9929,123.4931,123.7892,36917.0
2018-04-02 15:50:00,133.79,134.24,133.78,133.96,114579.0,123.8263,124.2428,123.817,123.9836,114579.0
2018-04-03 09:30:00,134.66,134.97,133.98,134.83,56599.0,124.6315,124.9184,124.0021,124.7888,56599.0
2018-04-03 09:40:00,134.83,135.5,134.55,135.41,53672.0,124.7888,125.4089,124.5297,125.3256,53672.0
2018-04-03 09:50:00,135.3,135.46,134.92,135.44,34150.0,125.2238,125.3719,124.8721,125.3534,34150.0
2018-04-03 10:00:00,135.44,135.72,135.26,135.39,27023.0,125.3534,125.6125,125.1868,125.3071,27023.0
2018-04-03 10:10:00,135.33,135.36,135.0,135.0,21517.0,125.2516,125.2793,124.9462,124.9462,21517.0
2018-04-03 10:20:00,134.99,135.21,134.91,135.18,24318.0,124.9369,125.1405,124.8629,125.1127,24318.0
2018-04-03 10:30:00,135.19,135.27,135.08,135.18,16999.0,125.122,125.196,125.0202,125.1127,16999.0
2018-04-03 10:40:00,135.19,135.85,135.19,135.72,40225.0,125.122,125.7328,125.122,125.6125,40225.0
2018-04-03 10:50:00,135.71,135.79,135.51,135.52,31815.0,125.6033,125.6773,125.4182,125.4274,31815.0
2018-04-03 11:00:00,135.59,135.77,135.55,135.59,19386.0,125.4922,125.6588,125.4552,125.4922,19386.0
2018-04-03 11:10:00,135.59,135.82,135.48,135.58,30259.0,125.4922,125.7051,125.3904,125.483,30259.0
2018-04-03 11:20:00,135.58,135.6,135.47,135.54,17256.0,125.483,125.5015,125.3811,125.4459,17256.0
2018-04-03 11:30:00,135.52,135.58,135.41,135.57,22638.0,125.4274,125.483,125.3256,125.4737,22638.0
2018-04-03 11:40:00,135.56,136.07,135.56,135.92,21478.0,125.4644,125.9365,125.4644,125.7976,21478.0
2018-04-03 11:50:00,135.9,136.11,135.84,136.02,22436.0,125.7791,125.9735,125.7236,125.8902,22436.0
2018-04-03 12:00:00,136.01,136.14,135.94,136.05,16813.0,125.8809,126.0013,125.8161,125.918,16813.0
2018-04-03 12:10:00,136.03,136.03,135.77,135.83,14761.0,125.8994,125.8994,125.6588,125.7143,14761.0
2018-04-03 12:20:00,135.82,135.88,135.66,135.78,9900.0,125.7051,125.7606,125.557,125.6681,9900.0
2018-04-03 12:30:00,135.8,135.89,135.72,135.72,15990.0,125.6866,125.7699,125.6125,125.6125,15990.0
2018-04-03 12:40:00,135.74,135.94,135.74,135.77,14228.0,125.631,125.8161,125.631,125.6588,14228.0
2018-04-03 12:50:00,135.79,135.81,135.7,135.8,11720.0,125.6773,125.6958,125.594,125.6866,11720.0
2018-04-03 13:00:00,135.85,135.96,135.76,135.88,17743.0,125.7328,125.8347,125.6496,125.7606,17743.0
2018-04-03 13:10:00,135.89,135.98,135.69,135.81,8228.0,125.7699,125.8532,125.5848,125.6958,8228.0
2018-04-03 13:20:00,135.81,136.16,135.79,136.11,17997.0,125.6958,126.0198,125.6773,125.9735,17997.0
2018-04-03 13:30:00,136.14,136.16,135.76,135.76,10208.0,126.0013,126.0198,125.6496,125.6496,10208.0
2018-04-03 13:40:00,135.78,135.97,135.73,135.75,10137.0,125.6681,125.8439,125.6218,125.6403,10137.0
2018-04-03 13:50:00,135.79,136.1,135.77,136.08,17194.0,125.6773,125.9642,125.6588,125.9457,17194.0
2018-04-03 14:00:00,136.09,136.12,135.85,135.91,22485.0,125.955,125.9827,125.7328,125.7884,22485.0
2018-04-03 14:10:00,135.92,135.95,135.82,135.93,16937.0,125.7976,125.8254,125.7051,125.8069,16937.0
2018-04-03 14:20:00,135.93,136.09,135.83,135.94,34200.0,125.8069,125.955,125.7143,125.8161,34200.0
2018-04-03 14:30:00,135.91,135.97,135.85,135.97,28546.0,125.7884,125.8439,125.7328,125.8439,28546.0
2018-04-03 14:40:00,135.93,136.23,135.7,136.2,25771.0,125.8069,126.0845,125.594,126.0568,25771.0
2018-04-03 14:50:00,136.19,136.51,136.08,136.46,17073.0,126.0475,126.3437,125.9457,126.2974,17073.0
2018-04-03 15:00:00,136.45,137.19,136.45,137.15,43478.0,126.2882,126.9731,126.2882,126.936,43478.0
2018-04-03 15:10:00,137.13,137.28,136.82,136.99,33770.0,126.9175,127.0564,126.6306,126.7879,33770.0
2018-04-03 15:20:00,137.01,137.42,136.93,137.27,38630.0,126.8065,127.1859,126.7324,127.0471,38630.0
2018-04-03 15:30:00,137.3,137.34,136.72,136.85,56966.0,127.0749,127.1119,126.5381,126.6584,56966.0
2018-04-03 15:40:00,136.85,137.03,136.66,136.66,52391.0,126.6584,126.825,126.4825,126.4825,52391.0
2018-04-03 15:50:00,136.7,137.0,136.64,136.89,143291.0,126.5195,126.7972,126.464,126.6954,143291.0
2018-04-04 09:30:00,135.28,135.76,134.89,135.5,35348.0,125.2053,125.6496,124.8443,125.4089,35348.0
2018-04-04 09:40:00,135.46,135.77,135.12,135.27,48193.0,125.3719,125.6588,125.0572,125.196,48193.0
2018-04-04 09:50:00,135.33,135.61,135.13,135.57,21528.0,125.2516,125.5107,125.0665,125.4737,21528.0
2018-04-04 10:00:00,135.58,135.96,135.53,135.8,22073.0,125.483,125.8347,125.4367,125.6866,22073.0
2018-04-04 10:10:00,135.74,136.03,135.59,136.03,52280.0,125.631,125.8994,125.4922,125.8994,52280.0
2018-04-04 10:20:00,135.97,136.1,135.8,135.88,23768.0,125.8439,125.9642,125.6866,125.7606,23768.0
2018-04-04 10:30:00,135.99,136.05,135.69,136.03,20500.0,125.8624,125.918,125.5848,125.8994,20500.0
2018-04-04 10:40:00,136.05,136.43,135.94,136.41,24466.0,125.918,126.2697,125.8161,126.2511,24466.0
2018-04-04 10:50:00,136.41,136.41,136.17,136.37,33007.0,126.2511,126.2511,126.029,126.2141,33007.0
2018-04-04 11:00:00,136.34,136.34,136.03,136.25,21944.0,126.1864,126.1864,125.8994,126.1031,21944.0
2018-04-04 11:10:00,136.24,136.73,136.23,136.71,19598.0,126.0938,126.5473,126.0845,126.5288,19598.0
2018-04-04 11:20:00,136.73,137.03,136.68,136.88,22753.0,126.5473,126.825,126.501,126.6861,22753.0
2018-04-04 11:30:00,136.82,137.07,136.67,136.75,14233.0,126.6306,126.862,126.4918,126.5658,14233.0
2018-04-04 11:40:00,136.74,136.9,136.66,136.87,11530.0,126.5566,126.7047,126.4825,126.6769,11530.0
2018-04-04 11:50:00,136.84,137.07,136.67,137.01,10884.0,126.6491,126.862,126.4918,126.8065,10884.0
2018-04-04 12:00:00,136.99,137.2,136.95,137.2,12036.0,126.7879,126.9823,126.7509,126.9823,12036.0
2018-04-04 12:10:00,137.23,137.41,137.19,137.31,9439.0,127.0101,127.1767,126.9731,127.0841,9439.0
2018-04-04 12:20:00,137.26,137.4,137.17,137.24,9389.0,127.0378,127.1674,126.9545,127.0193,9389.0
2018-04-04 12:30:00,137.28,137.42,137.11,137.21,12188.0,127.0564,127.1859,126.899,126.9916,12188.0
2018-04-04 12:40:00,137.24,137.39,137.16,137.39,12605.0,127.0193,127.1582,126.9453,127.1582,12605.0
2018-04-04 12:50:00,137.41,137.67,137.36,137.57,15300.0,127.1767,127.4173,127.1304,127.3248,15300.0
2018-04-04 13:00:00,137.59,137.65,137.52,137.57,9178.0,127.3433,127.3988,127.2785,127.3248,9178.0
2018-04-04 13:10:00,137.55,137.6,137.49,137.52,8732.0,127.3062,127.3525,127.2507,127.2785,8732.0
2018-04-04 13:20:00,137.58,137.59,137.33,137.48,16633.0,127.334,127.3433,127.1026,127.2415,16633.0
2018-04-04 13:30:00,137.5,137.63,137.35,137.6,11114.0,127.26,127.3803,127.1211,127.3525,11114.0
2018-04-04 13:40:00,137.63,137.74,137.47,137.47,10313.0,127.3803,127.4821,127.2322,127.2322,10313.0
2018-04-04 13:50:00,137.44,137.71,137.44,137.63,13697.0,127.2044,127.4543,127.2044,127.3803,13697.0
2018-04-04 14:00:00,137.64,137.8,137.58,137.7,11975.0,127.3895,127.5376,127.334,127.4451,11975.0
2018-04-04 14:10:00,137.72,138.0,137.66,137.93,23898.0,127.4636,127.7227,127.4081,127.6579,23898.0
2018-04-04 14:20:00,137.92,138.05,137.91,138.0,40640.0,127.6487,127.769,127.6394,127.7227,40640.0
2018-04-04 14:30:00,138.02,138.03,137.72,137.82,19601.0,127.7412,127.7505,127.4636,127.5561,19601.0
2018-04-04 14:40:00,137.81,138.42,137.8,138.34,24980.0,127.5469,128.1115,127.5376,128.0374,24980.0
2018-04-04 14:50:00,138.35,138.47,138.2,138.44,13500.0,128.0467,128.1577,127.9078,128.13,13500.0
2018-04-04 15:00:00,138.42,138.79,138.37,138.73,21713.0,128.1115,128.4539,128.0652,128.3984,21713.0
2018-04-04 15:10:00,138.74,138.75,138.41,138.43,33505.0,128.4076,128.4169,128.1022,128.1207,33505.0
2018-04-04 15:20:00,138.44,138.78,138.44,138.69,31566.0,128.13,128.4446,128.13,128.3613,31566.0
2018-04-04 15:30:00,138.69,138.81,138.66,138.77,48860.0,128.3613,128.4724,128.3336,128.4354,48860.0
2018-04-04 15:40:00,138.73,138.85,138.62,138.74,66905.0,128.3984,128.5094,128.2966,128.4076,66905.0
2018-04-04 15:50:00,138.76,139.02,138.75,138.87,136621.0,128.4261,128.6668,128.4169,128.5279,136621.0
2018-04-05 09:30:00,139.58,139.72,139.12,139.35,52122.0,129.1851,129.3146,128.7593,128.9722,52122.0
2018-04-05 09:40:00,139.27,139.98,139.27,139.92,19819.0,128.8982,129.5553,128.8982,129.4997,19819.0
2018-04-05 09:50:00,139.94,139.99,139.77,139.99,25249.0,129.5183,129.5645,129.3609,129.5645,25249.0
2018-04-05 10:00:00,139.99,140.4,139.94,140.33,58689.0,129.5645,129.944,129.5183,129.8792,58689.0
2018-04-05 10:10:00,140.34,140.36,139.95,140.01,22023.0,129.8885,129.907,129.5275,129.583,22023.0
2018-04-05 10:20:00,140.06,140.17,139.95,140.06,14650.0,129.6293,129.7311,129.5275,129.6293,14650.0
2018-04-05 10:30:00,140.09,140.2,139.98,140.11,13808.0,129.6571,129.7589,129.5553,129.6756,13808.0
2018-04-05 10:40:00,140.15,140.43,140.12,140.19,40658.0,129.7126,129.9718,129.6848,129.7496,40658.0
2018-04-05 10:50:00,140.16,140.32,140.1,140.12,79069.0,129.7219,129.87,129.6663,129.6848,79069.0
2018-04-05 11:00:00,140.13,140.77,140.13,140.71,72815.0,129.6941,130.2864,129.6941,130.2309,72815.0
2018-04-05 11:10:00,140.76,140.95,140.65,140.75,33410.0,130.2772,130.453,130.1754,130.2679,33410.0
2018-04-05 11:20:00,140.72,140.81,140.45,140.46,26700.0,130.2402,130.3235,129.9903,129.9995,26700.0
2018-04-05 11:30:00,140.46,140.75,140.44,140.53,24074.0,129.9995,130.2679,129.981,130.0643,24074.0
2018-04-05 11:40:00,140.53,140.67,140.51,140.64,30623.0,130.0643,130.1939,130.0458,130.1661,30623.0
2018-04-05 11:50:00,140.66,140.91,140.55,140.9,38473.0,130.1846,130.416,130.0828,130.4068,38473.0
2018-04-05 12:00:00,140.87,141.15,140.83,141.14,35657.0,130.379,130.6381,130.342,130.6289,35657.0
2018-04-05 12:10:00,141.11,141.16,140.89,141.02,22487.0,130.6011,130.6474,130.3975,130.5178,22487.0
2018-04-05 12:20:00,141.02,141.13,140.96,141.08,21639.0,130.5178,130.6196,130.4623,130.5734,21639.0
2018-04-05 12:30:00,141.08,141.15,140.93,140.98,16886.0,130.5734,130.6381,130.4345,130.4808,16886.0
2018-04-05 12:40:00,140.96,140.97,140.63,140.63,13216.0,130.4623,130.4715,130.1569,130.1569,13216.0
2018-04-05 12:50:00,140.65,140.96,140.64,140.92,12233.0,130.1754,130.4623,130.1661,130.4253,12233.0
2018-04-05 13:00:00,140.95,141.14,140.95,141.05,9884.0,130.453,130.6289,130.453,130.5456,9884.0
2018-04-05 13:10:00,141.04,141.09,140.92,140.96,12169.0,130.5363,130.5826,130.4253,130.4623,12169.0
2018-04-05 13:20:00,140.97,141.08,140.82,141.08,15035.0,130.4715,130.5734,130.3327,130.5734,15035.0
2018-04-05 13:30:00,141.03,141.2,140.99,141.06,13519.0,130.5271,130.6844,130.4901,130.5548,13519.0
2018-04-05 13:40:00,141.02,141.07,140.7,141.06,14418.0,130.5178,130.5641,130.2217,130.5548,14418.0
2018-04-05 13:50:00,141.02,141.23,140.99,140.99,15254.0,130.5178,130.7122,130.4901,130.4901,15254.0
2018-04-05 14:00:00,141.03,141.15,140.92,140.93,20720.0,130.5271,130.6381,130.4253,130.4345,20720.0
2018-04-05 14:10:00,140.95,141.18,140.93,141.15,14893.0,130.453,130.6659,130.4345,130.6381,14893.0
2018-04-05 14:20:00,141.12,141.21,140.98,141.1,19108.0,130.6104,130.6937,130.4808,130.5919,19108.0
2018-04-05 14:30:00,141.1,141.35,141.09,141.3,15142.0,130.5919,130.8232,130.5826,130.777,15142.0
2018-04-05 14:40:00,141.31,141.61,141.22,141.56,18777.0,130.7862,131.0639,130.7029,131.0176,18777.0
2018-04-05 14:50:00,141.51,141.74,141.49,141.67,17880.0,130.9713,131.1842,130.9528,131.1194,17880.0
2018-04-05 15:00:00,141.64,141.81,141.5,141.81,20617.0,131.0917,131.249,130.9621,131.249,20617.0
2018-04-05 15:10:00,141.83,141.87,141.7,141.71,29293.0,131.2675,131.3045,131.1472,131.1564,29293.0
2018-04-05 15:20:00,141.7,141.73,141.34,141.34,34613.0,131.1472,131.1749,130.814,130.814,34613.0
2018-04-05 15:30:00,141.33,141.34,141.05,141.09,35150.0,130.8047,130.814,130.5456,130.5826,35150.0
2018-04-05 15:40:00,141.05,141.52,141.03,141.52,59024.0,130.5456,130.9806,130.5271,130.9806,59024.0
2018-04-05 15:50:00,141.51,141.62,141.24,141.24,129154.0,130.9713,131.0731,130.7214,130.7214,129154.0
2018-04-06 09:30:00,140.52,141.76,140.19,141.76,34114.0,130.0551,131.2027,129.7496,131.2027,34114.0
2018-04-06 09:40:00,141.69,141.69,141.01,141.19,14181.0,131.1379,131.1379,130.5086,130.6752,14181.0
2018-04-06 09:50:00,141.23,141.75,141.19,141.51,19328.0,130.7122,131.1935,130.6752,130.9713,19328.0
2018-04-06 10:00:00,141.53,141.55,141.16,141.2,12782.0,130.9898,131.0084,130.6474,130.6844,12782.0
2018-04-06 10:10:00,141.21,141.65,141.18,141.61,14651.0,130.6937,131.1009,130.6659,131.0639,14651.0
2018-04-06 10:20:00,141.64,141.99,141.63,141.75,19210.0,131.0917,131.4156,131.0824,131.1935,19210.0
2018-04-06 10:30:00,141.78,141.84,141.55,141.64,41453.0,131.2212,131.2768,131.0084,131.0917,41453.0
2018-04-06 10:40:00,141.63,141.63,140.98,141.15,18696.0,131.0824,131.0824,130.4808,130.6381,18696.0
2018-04-06 10:50:00,141.12,141.36,141.03,141.33,22298.0,130.6104,130.8325,130.5271,130.8047,22298.0
2018-04-06 11:00:00,141.31,141.31,140.95,141.05,32124.0,130.7862,130.7862,130.453,130.5456,32124.0
2018-04-06 11:10:00,141.03,141.25,141.0,141.14,21260.0,130.5271,130.7307,130.4993,130.6289,21260.0
2018-04-06 11:20:00,141.2,141.45,141.0,141.28,37437.0,130.6844,130.9158,130.4993,130.7585,37437.0
2018-04-06 11:30:00,141.36,141.76,141.27,141.76,29941.0,130.8325,131.2027,130.7492,131.2027,29941.0
2018-04-06 11:40:00,141.73,141.78,141.33,141.36,16599.0,131.1749,131.2212,130.8047,130.8325,16599.0
2018-04-06 11:50:00,141.36,141.67,141.28,141.55,15382.0,130.8325,131.1194,130.7585,131.0084,15382.0
2018-04-06 12:00:00,141.52,141.53,141.11,141.23,21592.0,130.9806,130.9898,130.6011,130.7122,21592.0
2018-04-06 12:10:00,141.19,141.37,141.11,141.2,26585.0,130.6752,130.8418,130.6011,130.6844,26585.0
2018-04-06 12:20:00,141.16,141.35,141.16,141.28,21980.0,130.6474,130.8232,130.6474,130.7585,21980.0
2018-04-06 12:30:00,141.26,141.48,141.24,141.48,22177.0,130.7399,130.9436,130.7214,130.9436,22177.0
2018-04-06 12:40:00,141.49,141.63,141.36,141.62,20320.0,130.9528,131.0824,130.8325,131.0731,20320.0
2018-04-06 12:50:00,141.61,141.94,141.56,141.94,22311.0,131.0639,131.3693,131.0176,131.3693,22311.0
2018-04-06 13:00:00,141.88,141.91,141.47,141.47,33873.0,131.3138,131.3415,130.9343,130.9343,33873.0
2018-04-06 13:10:00,141.47,141.48,141.31,141.47,11433.0,130.9343,130.9436,130.7862,130.9343,11433.0
2018-04-06 13:20:00,141.44,141.66,141.27,141.66,16587.0,130.9065,131.1102,130.7492,131.1102,16587.0
2018-04-06 13:30:00,141.67,141.71,141.26,141.27,14781.0,131.1194,131.1564,130.7399,130.7492,14781.0
2018-04-06 13:40:00,141.29,141.31,140.61,140.62,176457.0,130.7677,130.7862,130.1384,130.1476,176457.0
2018-04-06 13:50:00,140.63,140.71,140.19,140.19,20228.0,130.1569,130.2309,129.7496,129.7496,20228.0
2018-04-06 14:00:00,140.19,140.32,139.86,139.92,28420.0,129.7496,129.87,129.4442,129.4997,28420.0
2018-04-06 14:10:00,139.97,140.07,139.45,139.56,37518.0,129.546,129.6386,129.0647,129.1666,37518.0
2018-04-06 14:20:00,139.6,139.76,139.4,139.48,28044.0,129.2036,129.3517,129.0185,129.0925,28044.0
2018-04-06 14:30:00,139.45,139.8,139.25,139.39,49387.0,129.0647,129.3887,128.8796,129.0092,49387.0
2018-04-06 14:40:00,139.37,139.66,139.31,139.55,51787.0,128.9907,129.2591,128.9352,129.1573,51787.0
2018-04-06 14:50:00,139.56,139.56,139.0,139.11,39204.0,129.1666,129.1666,128.6483,128.7501,39204.0
2018-04-06 15:00:00,139.13,139.45,139.0,139.43,37984.0,128.7686,129.0647,128.6483,129.0462,37984.0
2018-04-06 15:10:00,139.38,139.78,139.31,139.59,30308.0,129.0,129.3702,128.9352,129.1943,30308.0
2018-04-06 15:20:00,139.61,139.75,139.54,139.65,42582.0,129.2128,129.3424,129.148,129.2499,42582.0
2018-04-06 15:30:00,139.64,139.77,139.45,139.61,55768.0,129.2406,129.3609,129.0647,129.2128,55768.0
2018-04-06 15:40:00,139.62,139.85,139.48,139.53,70948.0,129.2221,129.435,129.0925,129.1388,70948.0
2018-04-06 15:50:00,139.51,140.1,139.5,139.79,115436.0,129.1203,129.6663,129.111,129.3794,115436.0
2018-04-09 09:30:00,140.63,141.13,140.1,140.13,54624.0,130.1569,130.6196,129.6663,129.6941,54624.0
2018-04-09 09:40:00,140.12,140.44,139.96,140.06,15014.0,129.6848,129.981,129.5368,129.6293,15014.0
2018-04-09 09:50:00,140.05,140.62,140.0,140.45,17417.0,129.6201,130.1476,129.5738,129.9903,17417.0
2018-04-09 10:00:00,140.48,140.49,140.24,140.3,34611.0,130.018,130.0273,129.7959,129.8514,34611.0
2018-04-09 10:10:00,140.29,140.37,140.15,140.2,27019.0,129.8422,129.9162,129.7126,129.7589,27019.0
2018-04-09 10:20:00,140.23,140.24,139.92,140.02,24571.0,129.7867,129.7959,129.4997,129.5923,24571.0
2018-04-09 10:30:00,140.01,140.54,140.01,140.54,16059.0,129.583,130.0736,129.583,130.0736,16059.0
2018-04-09 10:40:00,140.54,140.91,140.5,140.88,32595.0,130.0736,130.416,130.0365,130.3882,32595.0
2018-04-09 10:50:00,140.88,141.0,140.7,140.78,24832.0,130.3882,130.4993,130.2217,130.2957,24832.0
2018-04-09 11:00:00,140.78,141.0,140.67,140.72,26934.0,130.2957,130.4993,130.1939,130.2402,26934.0
2018-04-09 11:10:00,140.75,141.0,140.75,140.97,11676.0,130.2679,130.4993,130.2679,130.4715,11676.0
2018-04-09 11:20:00,140.99,141.14,140.99,141.08,9883.0,130.4901,130.6289,130.4901,130.5734,9883.0
2018-04-09 11:30:00,141.05,141.42,141.04,141.23,16333.0,130.5456,130.888,130.5363,130.7122,16333.0
2018-04-09 11:40:00,141.25,141.49,141.23,141.4,9173.0,130.7307,130.9528,130.7122,130.8695,9173.0
2018-04-09 11:50:00,141.42,141.42,140.92,141.15,12978.0,130.888,130.888,130.4253,130.6381,12978.0
2018-04-09 12:00:00,141.18,141.33,141.0,141.2,14855.0,130.6659,130.8047,130.4993,130.6844,14855.0
2018-04-09 12:10:00,141.18,141.29,141.11,141.16,11215.0,130.6659,130.7677,130.6011,130.6474,11215.0
2018-04-09 12:20:00,141.2,141.33,141.14,141.33,51199.0,130.6844,130.8047,130.6289,130.8047,51199.0
2018-04-09 12:30:00,141.35,141.37,141.13,141.22,63071.0,130.8232,130.8418,130.6196,130.7029,63071.0
2018-04-09 12:40:00,141.18,141.38,141.18,141.28,20344.0,130.6659,130.851,130.6659,130.7585,20344.0
2018-04-09 12:50:00,141.34,141.36,141.28,141.31,6326.0,130.814,130.8325,130.7585,130.7862,6326.0
2018-04-09 13:00:00,141.31,141.64,141.31,141.58,12765.0,130.7862,131.0917,130.7862,131.0361,12765.0
2018-04-09 13:10:00,141.58,141.65,141.58,141.65,3644.0,131.0361,131.1009,131.0361,131.1009,3644.0
2018-04-09 13:20:00,141.61,141.91,141.55,141.84,16576.0,131.0639,131.3415,131.0084,131.2768,16576.0
2018-04-09 13:30:00,141.9,141.9,141.59,141.62,13390.0,131.3323,131.3323,131.0454,131.0731,13390.0
2018-04-09 13:40:00,141.61,141.61,141.45,141.46,5144.0,131.0639,131.0639,130.9158,130.9251,5144.0
2018-04-09 13:50:00,141.5,141.83,141.5,141.66,12170.0,130.9621,131.2675,130.9621,131.1102,12170.0
2018-04-09 14:00:00,141.67,141.67,141.41,141.5,18193.0,131.1194,131.1194,130.8788,130.9621,18193.0
2018-04-09 14:10:00,141.48,141.76,141.47,141.76,33260.0,130.9436,131.2027,130.9343,131.2027,33260.0
2018-04-09 14:20:00,141.77,141.77,141.55,141.65,12799.0,131.212,131.212,131.0084,131.1009,12799.0
2018-04-09 14:30:00,141.64,141.71,141.46,141.63,11941.0,131.0917,131.1564,130.9251,131.0824,11941.0
2018-04-09 14:40:00,141.58,141.59,141.31,141.5,18746.0,131.0361,131.0454,130.7862,130.9621,18746.0
2018-04-09 14:50:00,141.48,141.68,141.47,141.66,11782.0,130.9436,131.1287,130.9343,131.1102,11782.0
2018-04-09 15:00:00,141.64,141.78,141.59,141.72,35256.0,131.0917,131.2212,131.0454,131.1657,35256.0
2018-04-09 15:10:00,141.73,141.77,141.33,141.33,19414.0,131.1749,131.212,130.8047,130.8047,19414.0
2018-04-09 15:20:00,141.33,141.33,141.1,141.16,17002.0,130.8047,130.8047,130.5919,130.6474,17002.0
2018-04-09 15:30:00,141.17,141.19,140.8,140.81,31534.0,130.6567,130.6752,130.3142,130.3235,31534.0
2018-04-09 15:40:00,140.81,140.86,140.55,140.56,46967.0,130.3235,130.3697,130.0828,130.0921,46967.0
2018-04-09 15:50:00,140.54,140.6,140.14,140.3,112748.0,130.0736,130.1291,129.7034,129.8514,112748.0
2018-04-10 09:30:00,141.45,141.94,141.05,141.05,18995.0,130.9158,131.3693,130.5456,130.5456,18995.0
2018-04-10 09:40:00,141.06,141.27,140.9,141.07,15191.0,130.5548,130.7492,130.4068,130.5641,15191.0
2018-04-10 09:50:00,141.06,141.1,140.62,140.72,13414.0,130.5548,130.5919,130.1476,130.2402,13414.0
2018-04-10 10:00:00,140.7,140.86,140.58,140.83,18777.0,130.2217,130.3697,130.1106,130.342,18777.0
2018-04-10 10:10:00,140.85,141.45,140.85,141.28,19783.0,130.3605,130.9158,130.3605,130.7585,19783.0
2018-04-10 10:20:00,141.32,141.53,141.15,141.5,16910.0,130.7955,130.9898,130.6381,130.9621,16910.0
2018-04-10 10:30:00,141.53,141.99,141.52,141.93,33090.0,130.9898,131.4156,130.9806,131.3601,33090.0
2018-04-10 10:40:00,141.91,142.19,141.9,142.16,16567.0,131.3415,131.6007,131.3323,131.5729,16567.0
2018-04-10 10:50:00,142.15,142.34,142.13,142.17,15478.0,131.5637,131.7395,131.5452,131.5822,15478.0
2018-04-10 11:00:00,142.19,142.46,142.19,142.31,12978.0,131.6007,131.8506,131.6007,131.7118,12978.0
2018-04-10 11:10:00,142.25,142.28,142.01,142.14,9371.0,131.6562,131.684,131.4341,131.5544,9371.0
2018-04-10 11:20:00,142.09,142.25,141.99,142.2,10727.0,131.5081,131.6562,131.4156,131.6099,10727.0
2018-04-10 11:30:00,142.17,142.5,142.16,142.46,13795.0,131.5822,131.8876,131.5729,131.8506,13795.0
2018-04-10 11:40:00,142.55,142.64,141.83,141.88,18859.0,131.9339,132.0172,131.2675,131.3138,18859.0
2018-04-10 11:50:00,141.83,142.17,141.68,142.08,20268.0,131.2675,131.5822,131.1287,131.4989,20268.0
2018-04-10 12:00:00,142.1,142.2,141.73,141.81,20600.0,131.5174,131.6099,131.1749,131.249,20600.0
2018-04-10 12:10:00,141.95,142.0,141.56,141.61,11455.0,131.3786,131.4248,131.0176,131.0639,11455.0
2018-04-10 12:20:00,141.58,141.58,140.77,141.11,25956.0,131.0361,131.0361,130.2864,130.6011,25956.0
2018-04-10 12:30:00,141.19,141.65,141.19,141.6,24307.0,130.6752,131.1009,130.6752,131.0546,24307.0
2018-04-10 12:40:00,141.58,141.64,141.29,141.61,26955.0,131.0361,131.0917,130.7677,131.0639,26955.0
2018-04-10 12:50:00,141.62,141.87,141.55,141.87,20872.0,131.0731,131.3045,131.0084,131.3045,20872.0
2018-04-10 13:00:00,141.88,142.1,141.71,141.77,21534.0,131.3138,131.5174,131.1564,131.212,21534.0
2018-04-10 13:10:00,141.7,142.0,141.7,141.85,7132.0,131.1472,131.4248,131.1472,131.286,7132.0
2018-04-10 13:20:00,141.82,142.17,141.79,142.11,8142.0,131.2582,131.5822,131.2305,131.5266,8142.0
2018-04-10 13:30:00,142.08,142.26,141.95,142.11,14794.0,131.4989,131.6655,131.3786,131.5266,14794.0
2018-04-10 13:40:00,142.07,142.07,141.53,141.58,8793.0,131.4896,131.4896,130.9898,131.0361,8793.0
2018-04-10 13:50:00,141.66,142.16,141.59,142.01,19201.0,131.1102,131.5729,131.0454,131.4341,19201.0
2018-04-10 14:00:00,141.99,142.07,141.83,142.04,41469.0,131.4156,131.4896,131.2675,131.4619,41469.0
2018-04-10 14:10:00,142.08,142.32,142.02,142.16,26005.0,131.4989,131.721,131.4434,131.5729,26005.0
2018-04-10 14:20:00,142.12,142.25,141.97,142.05,21703.0,131.5359,131.6562,131.3971,131.4711,21703.0
2018-04-10 14:30:00,142.07,142.21,141.74,141.84,47455.0,131.4896,131.6192,131.1842,131.2768,47455.0
2018-04-10 14:40:00,141.83,142.16,141.66,141.87,34943.0,131.2675,131.5729,131.1102,131.3045,34943.0
2018-04-10 14:50:00,141.92,142.3,141.89,142.24,27360.0,131.3508,131.7025,131.323,131.647,27360.0
2018-04-10 15:00:00,142.24,142.48,141.97,142.48,24608.0,131.647,131.8691,131.3971,131.8691,24608.0
2018-04-10 15:10:00,142.45,142.47,142.02,142.3,33540.0,131.8413,131.8598,131.4434,131.7025,33540.0
2018-04-10 15:20:00,142.34,142.37,141.9,142.06,34228.0,131.7395,131.7673,131.3323,131.4804,34228.0
2018-04-10 15:30:00,142.06,142.07,141.78,141.88,47470.0,131.4804,131.4896,131.2212,131.3138,47470.0
2018-04-10 15:40:00,141.87,141.93,141.62,141.72,61060.0,131.3045,131.3601,131.0731,131.1657,61060.0
2018-04-10 15:50:00,141.73,141.8,141.38,141.61,92670.0,131.1749,131.2397,130.851,131.0639,92670.0
2018-04-11 09:30:00,140.67,140.87,139.85,140.68,42135.0,130.1939,130.379,129.435,130.2031,42135.0
2018-04-11 09:40:00,140.68,141.08,140.54,141.0,31353.0,130.2031,130.5734,130.0736,130.4993,31353.0
2018-04-11 09:50:00,140.94,141.05,140.89,141.0,17068.0,130.4438,130.5456,130.3975,130.4993,17068.0
2018-04-11 10:00:00,141.0,141.15,140.87,140.92,11184.0,130.4993,130.6381,130.379,130.4253,11184.0
2018-04-11 10:10:00,140.93,140.98,140.7,140.94,12592.0,130.4345,130.4808,130.2217,130.4438,12592.0
2018-04-11 10:20:00,140.96,141.0,140.76,140.76,13059.0,130.4623,130.4993,130.2772,130.2772,13059.0
2018-04-11 10:30:00,140.77,141.0,140.56,140.6,20483.0,130.2864,130.4993,130.0921,130.1291,20483.0
2018-04-11 10:40:00,140.56,140.56,140.3,140.4,14342.0,130.0921,130.0921,129.8514,129.944,14342.0
2018-04-11 10:50:00,140.38,140.38,139.95,139.95,13828.0,129.9255,129.9255,129.5275,129.5275,13828.0
2018-04-11 11:00:00,139.94,140.25,139.94,140.23,12552.0,129.5183,129.8052,129.5183,129.7867,12552.0
2018-04-11 11:10:00,140.2,140.47,140.15,140.36,14622.0,129.7589,130.0088,129.7126,129.907,14622.0
2018-04-11 11:20:00,140.36,140.6,140.25,140.51,12921.0,129.907,130.1291,129.8052,130.0458,12921.0
2018-04-11 11:30:00,140.53,140.79,140.53,140.75,28158.0,130.0643,130.305,130.0643,130.2679,28158.0
2018-04-11 11:40:00,140.78,140.94,140.75,140.87,29474.0,130.2957,130.4438,130.2679,130.379,29474.0
2018-04-11 11:50:00,140.86,140.86,140.63,140.69,8888.0,130.3697,130.3697,130.1569,130.2124,8888.0
2018-04-11 12:00:00,140.71,140.89,140.61,140.69,11569.0,130.2309,130.3975,130.1384,130.2124,11569.0
2018-04-11 12:10:00,140.67,140.87,140.5,140.51,11691.0,130.1939,130.379,130.0365,130.0458,11691.0
2018-04-11 12:20:00,140.56,140.56,140.4,140.46,17894.0,130.0921,130.0921,129.944,129.9995,17894.0
2018-04-11 12:30:00,140.48,140.52,140.25,140.32,14092.0,130.018,130.0551,129.8052,129.87,14092.0
2018-04-11 12:40:00,140.35,140.41,140.11,140.31,42481.0,129.8977,129.9533,129.6756,129.8607,42481.0
2018-04-11 12:50:00,140.27,140.29,140.02,140.13,15390.0,129.8237,129.8422,129.5923,129.6941,15390.0
2018-04-11 13:00:00,140.13,140.2,140.01,140.12,17847.0,129.6941,129.7589,129.583,129.6848,17847.0
2018-04-11 13:10:00,140.08,140.11,139.94,140.02,12307.0,129.6478,129.6756,129.5183,129.5923,12307.0
2018-04-11 13:20:00,140.01,140.35,139.99,140.33,18266.0,129.583,129.8977,129.5645,129.8792,18266.0
2018-04-11 13:30:00,140.33,140.52,140.25,140.52,20179.0,129.8792,130.0551,129.8052,130.0551,20179.0
2018-04-11 13:40:00,140.58,140.59,140.31,140.59,9651.0,130.1106,130.1198,129.8607,130.1198,9651.0
2018-04-11 13:50:00,140.59,140.59,140.44,140.54,7175.0,130.1198,130.1198,129.981,130.0736,7175.0
2018-04-11 14:00:00,140.55,140.63,140.17,140.17,13562.0,130.0828,130.1569,129.7311,129.7311,13562.0
2018-04-11 14:10:00,140.18,140.6,140.1,140.6,10898.0,129.7404,130.1291,129.6663,130.1291,10898.0
2018-04-11 14:20:00,140.64,140.64,140.42,140.42,11885.0,130.1661,130.1661,129.9625,129.9625,11885.0
2018-04-11 14:30:00,140.48,140.7,140.48,140.58,12170.0,130.018,130.2217,130.018,130.1106,12170.0
2018-04-11 14:40:00,140.55,140.69,140.39,140.56,9433.0,130.0828,130.2124,129.9347,130.0921,9433.0
2018-04-11 14:50:00,140.51,140.6,140.36,140.58,10428.0,130.0458,130.1291,129.907,130.1106,10428.0
2018-04-11 15:00:00,140.64,140.72,140.42,140.48,13176.0,130.1661,130.2402,129.9625,130.018,13176.0
2018-04-11 15:10:00,140.48,140.57,140.33,140.49,24881.0,130.018,130.1013,129.8792,130.0273,24881.0
2018-04-11 15:20:00,140.44,140.62,140.42,140.6,22650.0,129.981,130.1476,129.9625,130.1291,22650.0
2018-04-11 15:30:00,140.62,140.8,140.57,140.75,28217.0,130.1476,130.3142,130.1013,130.2679,28217.0
2018-04-11 15:40:00,140.76,140.82,140.61,140.7,63094.0,130.2772,130.3327,130.1384,130.2217,63094.0
2018-04-11 15:50:00,140.69,140.77,140.61,140.65,74744.0,130.2124,130.2864,130.1384,130.1754,74744.0
2018-04-12 09:30:00,141.27,141.49,140.86,140.92,19570.0,130.7492,130.9528,130.3697,130.4253,19570.0
2018-04-12 09:40:00,140.9,141.21,140.7,141.13,22312.0,130.4068,130.6937,130.2217,130.6196,22312.0
2018-04-12 09:50:00,141.18,141.38,141.13,141.29,5513.0,130.6659,130.851,130.6196,130.7677,5513.0
2018-04-12 10:00:00,141.33,141.42,141.2,141.29,6952.0,130.8047,130.888,130.6844,130.7677,6952.0
2018-04-12 10:10:00,141.36,141.42,141.11,141.31,8176.0,130.8325,130.888,130.6011,130.7862,8176.0
2018-04-12 10:20:00,141.35,141.35,140.88,141.07,21177.0,130.8232,130.8232,130.3882,130.5641,21177.0
2018-04-12 10:30:00,141.02,141.09,140.9,140.91,9765.0,130.5178,130.5826,130.4068,130.416,9765.0
2018-04-12 10:40:00,140.94,141.02,140.76,140.8,14973.0,130.4438,130.5178,130.2772,130.3142,14973.0
2018-04-12 10:50:00,140.82,141.18,140.82,141.17,30033.0,130.3327,130.6659,130.3327,130.6567,30033.0
2018-04-12 11:00:00,141.16,141.35,141.04,141.22,9263.0,130.6474,130.8232,130.5363,130.7029,9263.0
2018-04-12 11:10:00,141.25,141.33,141.13,141.21,7387.0,130.7307,130.8047,130.6196,130.6937,7387.0
2018-04-12 11:20:00,141.21,141.33,141.14,141.24,4533.0,130.6937,130.8047,130.6289,130.7214,4533.0
2018-04-12 11:30:00,141.23,141.42,141.2,141.33,4205.0,130.7122,130.888,130.6844,130.8047,4205.0
2018-04-12 11:40:00,141.36,141.47,141.1,141.17,6603.0,130.8325,130.9343,130.5919,130.6567,6603.0
2018-04-12 11:50:00,141.15,141.2,140.95,141.13,4658.0,130.6381,130.6844,130.453,130.6196,4658.0
2018-04-12 12:00:00,141.18,141.26,141.18,141.25,4396.0,130.6659,130.7399,130.6659,130.7307,4396.0
2018-04-12 12:10:00,141.26,141.39,141.22,141.38,7622.0,130.7399,130.8603,130.7029,130.851,7622.0
2018-04-12 12:20:00,141.45,141.46,141.21,141.27,2600.0,130.9158,130.9251,130.6937,130.7492,2600.0
2018-04-12 12:30:00,141.34,141.46,141.27,141.27,5885.0,130.814,130.9251,130.7492,130.7492,5885.0
2018-04-12 12:40:00,141.24,141.31,141.17,141.29,9427.0,130.7214,130.7862,130.6567,130.7677,9427.0
2018-04-12 12:50:00,141.3,141.35,141.23,141.33,8898.0,130.777,130.8232,130.7122,130.8047,8898.0
2018-04-12 13:00:00,141.36,141.48,141.24,141.3,30388.0,130.8325,130.9436,130.7214,130.777,30388.0
2018-04-12 13:10:00,141.29,141.38,141.07,141.16,4836.0,130.7677,130.851,130.5641,130.6474,4836.0
2018-04-12 13:20:00,141.18,141.23,140.84,140.88,13390.0,130.6659,130.7122,130.3512,130.3882,13390.0
2018-04-12 13:30:00,140.88,141.19,140.83,141.13,34859.0,130.3882,130.6752,130.342,130.6196,34859.0
2018-04-12 13:40:00,141.16,141.17,141.12,141.14,4888.0,130.6474,130.6567,130.6104,130.6289,4888.0
2018-04-12 13:50:00,141.17,141.27,141.0,141.02,8558.0,130.6567,130.7492,130.4993,130.5178,8558.0
2018-04-12 14:00:00,141.07,141.38,141.07,141.3,12014.0,130.5641,130.851,130.5641,130.777,12014.0
2018-04-12 14:10:00,141.28,141.53,141.28,141.5,7635.0,130.7585,130.9898,130.7585,130.9621,7635.0
2018-04-12 14:20:00,141.51,141.61,141.47,141.54,8734.0,130.9713,131.0639,130.9343,130.9991,8734.0
2018-04-12 14:30:00,141.56,141.61,141.38,141.45,9902.0,131.0176,131.0639,130.851,130.9158,9902.0
2018-04-12 14:40:00,141.47,141.49,141.33,141.43,9227.0,130.9343,130.9528,130.8047,130.8973,9227.0
2018-04-12 14:50:00,141.46,141.7,141.46,141.7,6458.0,130.9251,131.1472,130.9251,131.1472,6458.0
2018-04-12 15:00:00,141.68,141.74,141.51,141.54,8935.0,131.1287,131.1842,130.9713,130.9991,8935.0
2018-04-12 15:10:00,141.54,141.79,141.54,141.79,11819.0,130.9991,131.2305,130.9991,131.2305,11819.0
2018-04-12 15:20:00,141.77,142.07,141.73,141.96,14414.0,131.212,131.4896,131.1749,131.3878,14414.0
2018-04-12 15:30:00,141.94,141.96,141.83,141.96,25643.0,131.3693,131.3878,131.2675,131.3878,25643.0
2018-04-12 15:40:00,141.97,141.97,141.5,141.59,32837.0,131.3971,131.3971,130.9621,131.0454,32837.0
2018-04-12 15:50:00,141.62,141.68,141.35,141.41,124636.0,131.0731,131.1287,130.8232,130.8788,124636.0
2018-04-13 09:30:00,142.1,142.13,141.0,141.01,59529.0,131.5174,131.5452,130.4993,130.5086,59529.0
2018-04-13 09:40:00,141.03,141.23,140.81,141.12,29717.0,130.5271,130.7122,130.3235,130.6104,29717.0
2018-04-13 09:50:00,141.07,141.36,141.07,141.2,15022.0,130.5641,130.8325,130.5641,130.6844,15022.0
2018-04-13 10:00:00,141.24,141.42,141.15,141.16,16121.0,130.7214,130.888,130.6381,130.6474,16121.0
2018-04-13 10:10:00,141.09,141.45,141.03,141.4,16371.0,130.5826,130.9158,130.5271,130.8695,16371.0
2018-04-13 10:20:00,141.39,141.49,140.92,140.99,10866.0,130.8603,130.9528,130.4253,130.4901,10866.0
2018-04-13 10:30:00,141.08,141.25,140.89,141.08,8798.0,130.5734,130.7307,130.3975,130.5734,8798.0
2018-04-13 10:40:00,141.09,141.2,140.96,141.19,10643.0,130.5826,130.6844,130.4623,130.6752,10643.0
2018-04-13 10:50:00,141.19,141.29,141.1,141.1,12452.0,130.6752,130.7677,130.5919,130.5919,12452.0
2018-04-13 11:00:00,141.1,141.46,141.0,141.45,15267.0,130.5919,130.9251,130.4993,130.9158,15267.0
2018-04-13 11:10:00,141.48,141.51,141.32,141.36,9491.0,130.9436,130.9713,130.7955,130.8325,9491.0
2018-04-13 11:20:00,141.34,141.69,141.32,141.6,9956.0,130.814,131.1379,130.7955,131.0546,9956.0
2018-04-13 11:30:00,141.58,141.58,141.35,141.35,8528.0,131.0361,131.0361,130.8232,130.8232,8528.0
2018-04-13 11:40:00,141.37,141.52,141.37,141.45,7780.0,130.8418,130.9806,130.8418,130.9158,7780.0
2018-04-13 11:50:00,141.48,141.61,141.39,141.57,10756.0,130.9436,131.0639,130.8603,131.0269,10756.0
2018-04-13 12:00:00,141.58,141.69,141.46,141.47,8626.0,131.0361,131.1379,130.9251,130.9343,8626.0
2018-04-13 12:10:00,141.49,141.62,141.47,141.55,8240.0,130.9528,131.0731,130.9343,131.0084,8240.0
2018-04-13 12:20:00,141.55,141.74,141.52,141.69,8862.0,131.0084,131.1842,130.9806,131.1379,8862.0
2018-04-13 12:30:00,141.73,141.73,141.44,141.49,6170.0,131.1749,131.1749,130.9065,130.9528,6170.0
2018-04-13 12:40:00,141.54,141.58,141.45,141.52,10447.0,130.9991,131.0361,130.9158,130.9806,10447.0
2018-04-13 12:50:00,141.54,141.61,141.51,141.56,5620.0,130.9991,131.0639,130.9713,131.0176,5620.0
2018-04-13 13:00:00,141.61,141.84,141.6,141.71,8462.0,131.0639,131.2768,131.0546,131.1564,8462.0
2018-04-13 13:10:00,141.71,141.84,141.7,141.79,5399.0,131.1564,131.2768,131.1472,131.2305,5399.0
2018-04-13 13:20:00,141.83,142.04,141.83,141.98,5368.0,131.2675,131.4619,131.2675,131.4063,5368.0
2018-04-13 13:30:00,142.03,142.04,141.9,141.9,5017.0,131.4526,131.4619,131.3323,131.3323,5017.0
2018-04-13 13:40:00,141.9,141.96,141.78,141.84,6748.0,131.3323,131.3878,131.2212,131.2768,6748.0
2018-04-13 13:50:00,141.82,141.9,141.74,141.79,9571.0,131.2582,131.3323,131.1842,131.2305,9571.0
2018-04-13 14:00:00,141.76,141.76,141.65,141.7,8152.0,131.2027,131.2027,131.1009,131.1472,8152.0
2018-04-13 14:10:00,141.72,141.73,141.55,141.62,13283.0,131.1657,131.1749,131.0084,131.0731,13283.0
2018-04-13 14:20:00,141.62,141.62,141.47,141.48,11542.0,131.0731,131.0731,130.9343,130.9436,11542.0
2018-04-13 14:30:00,141.47,141.63,141.34,141.37,13486.0,130.9343,131.0824,130.814,130.8418,13486.0
2018-04-13 14:40:00,141.38,141.46,141.31,141.33,15199.0,130.851,130.9251,130.7862,130.8047,15199.0
2018-04-13 14:50:00,141.31,141.45,141.22,141.3,9529.0,130.7862,130.9158,130.7029,130.777,9529.0
2018-04-13 15:00:00,141.31,141.31,141.06,141.23,9984.0,130.7862,130.7862,130.5548,130.7122,9984.0
2018-04-13 15:10:00,141.25,141.38,140.94,140.97,11518.0,130.7307,130.851,130.4438,130.4715,11518.0
2018-04-13 15:20:00,140.98,141.16,140.97,141.02,14037.0,130.4808,130.6474,130.4715,130.5178,14037.0
2018-04-13 15:30:00,141.01,141.07,140.92,141.03,17632.0,130.5086,130.5641,130.4253,130.5271,17632.0
2018-04-13 15:40:00,141.07,141.29,141.06,141.27,30864.0,130.5641,130.7677,130.5548,130.7492,30864.0
2018-04-13 15:50:00,141.29,141.46,141.14,141.19,73621.0,130.7677,130.9251,130.6289,130.6752,73621.0
2018-04-16 09:30:00,142.31,142.38,141.29,141.84,28543.0,131.7118,131.7765,130.7677,131.2768,28543.0
2018-04-16 09:40:00,141.81,142.15,141.81,142.12,9152.0,131.249,131.5637,131.249,131.5359,9152.0
2018-04-16 09:50:00,142.14,142.35,142.0,142.35,8907.0,131.5544,131.7488,131.4248,131.7488,8907.0
2018-04-16 10:00:00,142.33,142.67,142.33,142.64,30498.0,131.7303,132.0449,131.7303,132.0172,30498.0
2018-04-16 10:10:00,142.64,142.7,142.55,142.56,11711.0,132.0172,132.0727,131.9339,131.9431,11711.0
2018-04-16 10:20:00,142.6,143.05,142.6,143.05,12798.0,131.9802,132.3966,131.9802,132.3966,12798.0
2018-04-16 10:30:00,143.05,143.2,143.01,143.16,17307.0,132.3966,132.5355,132.3596,132.4985,17307.0
2018-04-16 10:40:00,143.18,143.37,143.12,143.31,20149.0,132.517,132.6928,132.4614,132.6373,20149.0
2018-04-16 10:50:00,143.34,143.51,143.31,143.45,23618.0,132.665,132.8224,132.6373,132.7669,23618.0
2018-04-16 11:00:00,143.46,143.74,143.46,143.74,30774.0,132.7761,133.0353,132.7761,133.0353,30774.0
2018-04-16 11:10:00,143.7,143.91,143.64,143.91,47902.0,132.9982,133.1926,132.9427,133.1926,47902.0
2018-04-16 11:20:00,143.93,144.09,143.82,144.07,37588.0,133.2111,133.3592,133.1093,133.3407,37588.0
2018-04-16 11:30:00,144.08,144.36,143.97,144.36,38091.0,133.3499,133.6091,133.2481,133.6091,38091.0
2018-04-16 11:40:00,144.31,144.37,144.08,144.11,49047.0,133.5628,133.6183,133.3499,133.3777,49047.0
2018-04-16 11:50:00,144.11,144.39,144.08,144.34,32112.0,133.3777,133.6368,133.3499,133.5906,32112.0
2018-04-16 12:00:00,144.35,144.57,144.3,144.34,30996.0,133.5998,133.8034,133.5536,133.5906,30996.0
2018-04-16 12:10:00,144.35,144.57,144.32,144.47,31697.0,133.5998,133.8034,133.5721,133.7109,31697.0
2018-04-16 12:20:00,144.5,144.6,144.45,144.46,31600.0,133.7387,133.8312,133.6924,133.7016,31600.0
2018-04-16 12:30:00,144.45,144.49,144.27,144.4,150415.0,133.6924,133.7294,133.5258,133.6461,150415.0
2018-04-16 12:40:00,144.44,144.8,144.44,144.7,31829.0,133.6831,134.0163,133.6831,133.9238,31829.0
2018-04-16 12:50:00,144.72,144.94,144.59,144.59,19457.0,133.9423,134.1459,133.822,133.822,19457.0
2018-04-16 13:00:00,144.63,144.95,144.63,144.95,27012.0,133.859,134.1551,133.859,134.1551,27012.0
2018-04-16 13:10:00,144.93,145.05,144.9,145.02,46676.0,134.1366,134.2477,134.1089,134.2199,46676.0
2018-04-16 13:20:00,145.03,145.79,145.03,145.35,426607.0,134.2292,134.9326,134.2292,134.5254,426607.0
2018-04-16 13:30:00,145.36,145.69,145.31,145.68,67703.0,134.5346,134.84,134.4883,134.8308,67703.0
2018-04-16 13:40:00,145.7,145.88,145.66,145.71,93607.0,134.8493,135.0159,134.8123,134.8585,93607.0
2018-04-16 13:50:00,145.72,146.01,145.7,145.82,63028.0,134.8678,135.1362,134.8493,134.9604,63028.0
2018-04-16 14:00:00,145.82,145.88,145.64,145.74,41121.0,134.9604,135.0159,134.7938,134.8863,41121.0
2018-04-16 14:10:00,145.74,145.84,145.72,145.77,64482.0,134.8863,134.9789,134.8678,134.9141,64482.0
2018-04-16 14:20:00,145.78,145.84,145.73,145.74,33072.0,134.9233,134.9789,134.8771,134.8863,33072.0
2018-04-16 14:30:00,145.73,145.85,145.65,145.82,50675.0,134.8771,134.9881,134.803,134.9604,50675.0
2018-04-16 14:40:00,145.83,146.52,145.82,146.36,59888.0,134.9696,135.6082,134.9604,135.4601,59888.0
2018-04-16 14:50:00,146.37,146.37,146.17,146.2,48572.0,135.4694,135.4694,135.2843,135.3121,48572.0
2018-04-16 15:00:00,146.2,146.28,146.01,146.2,86117.0,135.3121,135.3861,135.1362,135.3121,86117.0
2018-04-16 15:10:00,146.2,146.6,146.19,146.42,681354.0,135.3121,135.6823,135.3028,135.5157,681354.0
2018-04-16 15:20:00,146.42,146.65,146.24,146.59,81721.0,135.5157,135.7285,135.3491,135.673,81721.0
2018-04-16 15:30:00,146.59,146.91,146.55,146.89,86928.0,135.673,135.9692,135.636,135.9507,86928.0
2018-04-16 15:40:00,146.85,147.05,146.83,146.85,126157.0,135.9136,136.0988,135.8951,135.9136,126157.0
2018-04-16 15:50:00,146.88,147.0,146.81,146.95,234283.0,135.9414,136.0525,135.8766,136.0062,234283.0
2018-04-17 09:30:00,147.78,148.02,145.9,146.15,70695.0,136.7744,136.9965,135.0344,135.2658,70695.0
2018-04-17 09:40:00,146.02,146.8,146.02,146.8,23139.0,135.1455,135.8674,135.1455,135.8674,23139.0
2018-04-17 09:50:00,146.83,146.86,146.54,146.71,22261.0,135.8951,135.9229,135.6267,135.7841,22261.0
2018-04-17 10:00:00,146.78,146.97,146.76,146.85,45386.0,135.8489,136.0247,135.8303,135.9136,45386.0
2018-04-17 10:10:00,146.88,146.97,146.64,146.7,21919.0,135.9414,136.0247,135.7193,135.7748,21919.0
2018-04-17 10:20:00,146.7,146.86,146.69,146.79,53159.0,135.7748,135.9229,135.7656,135.8581,53159.0
2018-04-17 10:30:00,146.8,146.85,146.67,146.81,21535.0,135.8674,135.9136,135.7471,135.8766,21535.0
2018-04-17 10:40:00,146.84,147.04,146.79,147.04,23433.0,135.9044,136.0895,135.8581,136.0895,23433.0
2018-04-17 10:50:00,147.07,147.46,147.07,147.41,25440.0,136.1173,136.4782,136.1173,136.4319,25440.0
2018-04-17 11:00:00,147.44,147.85,147.44,147.74,53421.0,136.4597,136.8392,136.4597,136.7374,53421.0
2018-04-17 11:10:00,147.7,147.87,147.7,147.76,20242.0,136.7003,136.8577,136.7003,136.7559,20242.0
2018-04-17 11:20:00,147.79,147.9,147.71,147.81,15343.0,136.7836,136.8854,136.7096,136.8022,15343.0
2018-04-17 11:30:00,147.75,147.82,147.49,147.6,19084.0,136.7466,136.8114,136.506,136.6078,19084.0
2018-04-17 11:40:00,147.59,147.63,147.54,147.62,5188.0,136.5985,136.6356,136.5523,136.6263,5188.0
2018-04-17 11:50:00,147.63,147.76,147.56,147.66,20210.0,136.6356,136.7559,136.5708,136.6633,20210.0
2018-04-17 12:00:00,147.74,147.75,147.49,147.59,12334.0,136.7374,136.7466,136.506,136.5985,12334.0
2018-04-17 12:10:00,147.59,147.64,147.51,147.59,10611.0,136.5985,136.6448,136.5245,136.5985,10611.0
2018-04-17 12:20:00,147.57,147.57,147.26,147.28,8867.0,136.58,136.58,136.2931,136.3116,8867.0
2018-04-17 12:30:00,147.28,147.34,147.11,147.27,14255.0,136.3116,136.3672,136.1543,136.3024,14255.0
2018-04-17 12:40:00,147.28,147.59,147.27,147.54,34563.0,136.3116,136.5985,136.3024,136.5523,34563.0
2018-04-17 12:50:00,147.56,147.84,147.55,147.68,25316.0,136.5708,136.8299,136.5615,136.6818,25316.0
2018-04-17 13:00:00,147.7,147.7,147.54,147.63,20701.0,136.7003,136.7003,136.5523,136.6356,20701.0
2018-04-17 13:10:00,147.59,147.67,147.33,147.5,19040.0,136.5985,136.6726,136.3579,136.5152,19040.0
2018-04-17 13:20:00,147.53,147.62,147.49,147.6,14631.0,136.543,136.6263,136.506,136.6078,14631.0
2018-04-17 13:30:00,147.61,147.7,147.58,147.67,14661.0,136.617,136.7003,136.5893,136.6726,14661.0
2018-04-17 13:40:00,147.67,147.75,147.67,147.68,17261.0,136.6726,136.7466,136.6726,136.6818,17261.0
2018-04-17 13:50:00,147.69,147.7,147.49,147.57,24830.0,136.6911,136.7003,136.506,136.58,24830.0
2018-04-17 14:00:00,147.57,147.71,147.51,147.65,22552.0,136.58,136.7096,136.5245,136.6541,22552.0
2018-04-17 14:10:00,147.64,147.64,147.43,147.44,23939.0,136.6448,136.6448,136.4505,136.4597,23939.0
2018-04-17 14:20:00,147.43,147.55,147.33,147.49,18845.0,136.4505,136.5615,136.3579,136.506,18845.0
2018-04-17 14:30:00,147.47,147.63,147.46,147.63,20962.0,136.4875,136.6356,136.4782,136.6356,20962.0
2018-04-17 14:40:00,147.62,147.69,147.52,147.64,23227.0,136.6263,136.6911,136.5337,136.6448,23227.0
2018-04-17 14:50:00,147.65,147.76,147.6,147.76,22236.0,136.6541,136.7559,136.6078,136.7559,22236.0
2018-04-17 15:00:00,147.75,147.96,147.7,147.92,36896.0,136.7466,136.941,136.7003,136.904,36896.0
2018-04-17 15:10:00,147.93,148.27,147.9,148.27,33515.0,136.9132,137.2279,136.8854,137.2279,33515.0
2018-04-17 15:20:00,148.27,148.39,148.24,148.35,52912.0,137.2279,137.339,137.2001,137.3019,52912.0
2018-04-17 15:30:00,148.37,148.51,148.25,148.25,59065.0,137.3204,137.45,137.2094,137.2094,59065.0
2018-04-17 15:40:00,148.26,148.28,148.09,148.13,86672.0,137.2186,137.2371,137.0613,137.0983,86672.0
2018-04-17 15:50:00,148.14,148.15,147.98,148.05,134598.0,137.1076,137.1168,136.9595,137.0243,134598.0
2018-04-18 09:30:00,148.41,148.99,148.16,148.36,37872.0,137.3575,137.8943,137.1261,137.3112,37872.0
2018-04-18 09:40:00,148.36,148.63,147.86,147.86,28746.0,137.3112,137.5611,136.8484,136.8484,28746.0
2018-04-18 09:50:00,147.92,148.45,147.86,148.45,25532.0,136.904,137.3945,136.8484,137.3945,25532.0
2018-04-18 10:00:00,148.34,148.77,148.3,148.57,19457.0,137.2927,137.6907,137.2557,137.5056,19457.0
2018-04-18 10:10:00,148.61,148.94,148.56,148.78,15133.0,137.5426,137.848,137.4963,137.6999,15133.0
2018-04-18 10:20:00,148.79,149.25,148.79,149.25,17173.0,137.7092,138.1349,137.7092,138.1349,17173.0
2018-04-18 10:30:00,149.26,149.34,149.1,149.13,23937.0,138.1442,138.2182,137.9961,138.0238,23937.0
2018-04-18 10:40:00,149.13,149.45,149.01,149.45,26500.0,138.0238,138.32,137.9128,138.32,26500.0
2018-04-18 10:50:00,149.43,149.5,149.08,149.36,32067.0,138.3015,138.3663,137.9776,138.2367,32067.0
2018-04-18 11:00:00,149.33,149.68,149.33,149.65,15982.0,138.209,138.5329,138.209,138.5051,15982.0
2018-04-18 11:10:00,149.66,149.74,149.59,149.72,16869.0,138.5144,138.5884,138.4496,138.5699,16869.0
2018-04-18 11:20:00,149.72,149.75,149.5,149.5,34512.0,138.5699,138.5977,138.3663,138.3663,34512.0
2018-04-18 11:30:00,149.51,149.86,149.45,149.83,16467.0,138.3755,138.6995,138.32,138.6717,16467.0
2018-04-18 11:40:00,149.87,149.9,149.59,149.89,28675.0,138.7087,138.7365,138.4496,138.7272,28675.0
2018-04-18 11:50:00,149.89,150.04,149.75,149.93,39096.0,138.7272,138.8661,138.5977,138.7643,39096.0
2018-04-18 12:00:00,149.95,150.12,149.9,149.96,26851.0,138.7828,138.9401,138.7365,138.792,26851.0
2018-04-18 12:10:00,149.95,150.14,149.95,150.11,16274.0,138.7828,138.9586,138.7828,138.9309,16274.0
2018-04-18 12:20:00,150.12,150.13,149.97,150.07,14686.0,138.9401,138.9494,138.8013,138.8938,14686.0
2018-04-18 12:30:00,150.08,150.14,150.0,150.06,15944.0,138.9031,138.9586,138.8291,138.8846,15944.0
2018-04-18 12:40:00,150.06,150.17,149.97,150.07,14792.0,138.8846,138.9864,138.8013,138.8938,14792.0
2018-04-18 12:50:00,150.07,150.38,150.07,150.24,22364.0,138.8938,139.1808,138.8938,139.0512,22364.0
2018-04-18 13:00:00,150.26,150.34,150.14,150.17,20458.0,139.0697,139.1437,138.9586,138.9864,20458.0
2018-04-18 13:10:00,150.16,150.37,150.16,150.36,22266.0,138.9771,139.1715,138.9771,139.1622,22266.0
2018-04-18 13:20:00,150.39,150.46,150.18,150.23,15172.0,139.19,139.2548,138.9957,139.0419,15172.0
2018-04-18 13:30:00,150.22,150.34,150.13,150.24,17358.0,139.0327,139.1437,138.9494,139.0512,17358.0
2018-04-18 13:40:00,150.26,150.44,150.25,150.38,15306.0,139.0697,139.2363,139.0604,139.1808,15306.0
2018-04-18 13:50:00,150.38,150.39,150.09,150.14,30065.0,139.1808,139.19,138.9124,138.9586,30065.0
2018-04-18 14:00:00,150.19,150.38,150.11,150.25,28154.0,139.0049,139.1808,138.9309,139.0604,28154.0
2018-04-18 14:10:00,150.28,150.31,150.16,150.28,32448.0,139.0882,139.116,138.9771,139.0882,32448.0
2018-04-18 14:20:00,150.28,150.29,150.16,150.21,19611.0,139.0882,139.0975,138.9771,139.0234,19611.0
2018-04-18 14:30:00,150.21,150.27,149.99,150.04,22901.0,139.0234,139.0789,138.8198,138.8661,22901.0
2018-04-18 14:40:00,150.04,150.08,149.88,150.08,30397.0,138.8661,138.9031,138.718,138.9031,30397.0
2018-04-18 14:50:00,150.07,150.13,149.96,149.97,13295.0,138.8938,138.9494,138.792,138.8013,13295.0
2018-04-18 15:00:00,149.93,150.02,149.88,149.97,17800.0,138.7643,138.8476,138.718,138.8013,17800.0
2018-04-18 15:10:00,149.96,150.05,149.87,150.03,28586.0,138.792,138.8753,138.7087,138.8568,28586.0
2018-04-18 15:20:00,150.05,150.23,150.05,150.07,24654.0,138.8753,139.0419,138.8753,138.8938,24654.0
2018-04-18 15:30:00,150.05,150.12,149.99,150.02,32164.0,138.8753,138.9401,138.8198,138.8476,32164.0
2018-04-18 15:40:00,150.02,150.02,149.69,149.72,54730.0,138.8476,138.8476,138.5421,138.5699,54730.0
2018-04-18 15:50:00,149.72,149.91,149.65,149.82,99840.0,138.5699,138.7458,138.5051,138.6625,99840.0
2018-04-19 09:30:00,149.98,149.98,149.08,149.32,29913.0,138.8105,138.8105,137.9776,138.1997,29913.0
2018-04-19 09:40:00,149.33,149.37,148.81,149.01,15020.0,138.209,138.246,137.7277,137.9128,15020.0
2018-04-19 09:50:00,149.02,149.17,148.89,149.17,10552.0,137.922,138.0609,137.8017,138.0609,10552.0
2018-04-19 10:00:00,149.23,149.23,148.98,149.1,9334.0,138.1164,138.1164,137.885,137.9961,9334.0
2018-04-19 10:10:00,149.1,149.4,149.06,149.39,11807.0,137.9961,138.2737,137.9591,138.2645,11807.0
2018-04-19 10:20:00,149.39,149.5,149.29,149.29,11191.0,138.2645,138.3663,138.1719,138.1719,11191.0
2018-04-19 10:30:00,149.28,149.55,149.25,149.49,11093.0,138.1627,138.4126,138.1349,138.357,11093.0
2018-04-19 10:40:00,149.45,149.45,148.97,149.03,12697.0,138.32,138.32,137.8758,137.9313,12697.0
2018-04-19 10:50:00,149.03,149.12,148.71,148.71,20167.0,137.9313,138.0146,137.6351,137.6351,20167.0
2018-04-19 11:00:00,148.72,148.79,148.49,148.78,32305.0,137.6444,137.7092,137.4315,137.6999,32305.0
2018-04-19 11:10:00,148.74,148.97,148.73,148.97,11572.0,137.6629,137.8758,137.6536,137.8758,11572.0
2018-04-19 11:20:00,148.97,149.24,148.93,149.11,11121.0,137.8758,138.1257,137.8387,138.0053,11121.0
2018-04-19 11:30:00,149.18,149.27,149.07,149.23,23855.0,138.0701,138.1534,137.9683,138.1164,23855.0
2018-04-19 11:40:00,149.25,149.29,149.23,149.23,12821.0,138.1349,138.1719,138.1164,138.1164,12821.0
2018-04-19 11:50:00,149.25,149.25,148.94,148.97,10684.0,138.1349,138.1349,137.848,137.8758,10684.0
2018-04-19 12:00:00,148.93,149.03,148.85,148.87,11590.0,137.8387,137.9313,137.7647,137.7832,11590.0
2018-04-19 12:10:00,148.86,148.86,148.61,148.74,32616.0,137.774,137.774,137.5426,137.6629,32616.0
2018-04-19 12:20:00,148.75,148.85,148.71,148.79,32576.0,137.6721,137.7647,137.6351,137.7092,32576.0
2018-04-19 12:30:00,148.81,149.05,148.79,148.97,12823.0,137.7277,137.9498,137.7092,137.8758,12823.0
2018-04-19 12:40:00,148.95,149.0,148.8,148.98,10404.0,137.8573,137.9035,137.7184,137.885,10404.0
2018-04-19 12:50:00,148.97,148.99,148.76,148.76,12069.0,137.8758,137.8943,137.6814,137.6814,12069.0
2018-04-19 13:00:00,148.65,148.85,148.64,148.69,11680.0,137.5796,137.7647,137.5703,137.6166,11680.0
2018-04-19 13:10:00,148.69,148.82,148.68,148.78,8753.0,137.6166,137.7369,137.6074,137.6999,8753.0
2018-04-19 13:20:00,148.77,148.81,148.66,148.73,10107.0,137.6907,137.7277,137.5889,137.6536,10107.0
2018-04-19 13:30:00,148.74,148.84,148.62,148.71,12425.0,137.6629,137.7554,137.5518,137.6351,12425.0
2018-04-19 13:40:00,148.72,148.75,148.66,148.7,16329.0,137.6444,137.6721,137.5889,137.6259,16329.0
2018-04-19 13:50:00,148.74,148.76,148.7,148.72,17060.0,137.6629,137.6814,137.6259,137.6444,17060.0
2018-04-19 14:00:00,148.7,148.87,148.7,148.79,16717.0,137.6259,137.7832,137.6259,137.7092,16717.0
2018-04-19 14:10:00,148.77,148.81,148.61,148.63,19895.0,137.6907,137.7277,137.5426,137.5611,19895.0
2018-04-19 14:20:00,148.64,148.68,148.5,148.63,15377.0,137.5703,137.6074,137.4408,137.5611,15377.0
2018-04-19 14:30:00,148.62,148.82,148.62,148.78,22669.0,137.5518,137.7369,137.5518,137.6999,22669.0
2018-04-19 14:40:00,148.82,148.93,148.76,148.85,14410.0,137.7369,137.8387,137.6814,137.7647,14410.0
2018-04-19 14:50:00,148.83,149.05,148.8,149.02,19313.0,137.7462,137.9498,137.7184,137.922,19313.0
2018-04-19 15:00:00,149.02,149.02,148.86,148.97,19230.0,137.922,137.922,137.774,137.8758,19230.0
2018-04-19 15:10:00,148.97,148.97,148.84,148.94,20091.0,137.8758,137.8758,137.7554,137.848,20091.0
2018-04-19 15:20:00,148.92,148.96,148.84,148.85,16237.0,137.8295,137.8665,137.7554,137.7647,16237.0
2018-04-19 15:30:00,148.84,149.32,148.74,149.1,66654.0,137.7554,138.1997,137.6629,137.9961,66654.0
2018-04-19 15:40:00,149.09,149.15,148.96,148.98,45414.0,137.9868,138.0424,137.8665,137.885,45414.0
2018-04-19 15:50:00,148.99,149.12,148.83,148.98,129587.0,137.8943,138.0146,137.7462,137.885,129587.0
2018-04-20 09:30:00,148.78,148.99,148.35,148.72,125636.0,137.6999,137.8943,137.3019,137.6444,125636.0
2018-04-20 09:40:00,148.78,148.94,148.28,148.47,29711.0,137.6999,137.848,137.2371,137.413,29711.0
2018-04-20 09:50:00,148.43,149.03,148.43,149.03,9027.0,137.376,137.9313,137.376,137.9313,9027.0
2018-04-20 10:00:00,149.01,149.04,148.52,148.69,21728.0,137.9128,137.9406,137.4593,137.6166,21728.0
2018-04-20 10:10:00,148.72,149.05,148.62,148.97,13682.0,137.6444,137.9498,137.5518,137.8758,13682.0
2018-04-20 10:20:00,148.97,149.17,148.93,149.15,13518.0,137.8758,138.0609,137.8387,138.0424,13518.0
2018-04-20 10:30:00,149.17,149.17,148.86,148.86,13317.0,138.0609,138.0609,137.774,137.774,13317.0
2018-04-20 10:40:00,148.88,148.91,148.45,148.45,24355.0,137.7925,137.8202,137.3945,137.3945,24355.0
2018-04-20 10:50:00,148.44,148.51,148.29,148.42,19234.0,137.3852,137.45,137.2464,137.3667,19234.0
2018-04-20 11:00:00,148.4,148.42,148.07,148.1,18290.0,137.3482,137.3667,137.0428,137.0706,18290.0
2018-04-20 11:10:00,148.06,148.09,147.7,148.05,18586.0,137.0335,137.0613,136.7003,137.0243,18586.0
2018-04-20 11:20:00,148.07,148.23,147.82,147.82,11420.0,137.0428,137.1909,136.8114,136.8114,11420.0
2018-04-20 11:30:00,147.86,148.2,147.85,148.17,13228.0,136.8484,137.1631,136.8392,137.1353,13228.0
2018-04-20 11:40:00,148.17,148.22,147.93,147.96,15918.0,137.1353,137.1816,136.9132,136.941,15918.0
2018-04-20 11:50:00,147.99,148.03,147.61,147.99,43088.0,136.9687,137.0058,136.617,136.9687,43088.0
2018-04-20 12:00:00,147.93,148.0,147.64,147.9,15078.0,136.9132,136.978,136.6448,136.8854,15078.0
2018-04-20 12:10:00,147.94,148.0,147.82,147.84,15049.0,136.9225,136.978,136.8114,136.8299,15049.0
2018-04-20 12:20:00,147.85,148.02,147.82,147.9,9146.0,136.8392,136.9965,136.8114,136.8854,9146.0
2018-04-20 12:30:00,147.92,147.96,147.69,147.69,19455.0,136.904,136.941,136.6911,136.6911,19455.0
2018-04-20 12:40:00,147.72,147.91,147.72,147.78,12417.0,136.7189,136.8947,136.7189,136.7744,12417.0
2018-04-20 12:50:00,147.81,147.95,147.81,147.95,8676.0,136.8022,136.9317,136.8022,136.9317,8676.0
2018-04-20 13:00:00,147.94,147.97,147.78,147.88,12822.0,136.9225,136.9502,136.7744,136.8669,12822.0
2018-04-20 13:10:00,147.86,148.04,147.85,147.95,8102.0,136.8484,137.015,136.8392,136.9317,8102.0
2018-04-20 13:20:00,147.99,148.08,147.86,147.97,8145.0,136.9687,137.052,136.8484,136.9502,8145.0
2018-04-20 13:30:00,148.0,148.26,147.91,148.26,8042.0,136.978,137.2186,136.8947,137.2186,8042.0
2018-04-20 13:40:00,148.28,148.37,148.19,148.22,9236.0,137.2371,137.3204,137.1539,137.1816,9236.0
2018-04-20 13:50:00,148.19,148.41,148.18,148.32,8255.0,137.1539,137.3575,137.1446,137.2742,8255.0
2018-04-20 14:00:00,148.29,148.48,148.23,148.41,15935.0,137.2464,137.4223,137.1909,137.3575,15935.0
2018-04-20 14:10:00,148.41,148.41,148.23,148.28,11631.0,137.3575,137.3575,137.1909,137.2371,11631.0
2018-04-20 14:20:00,148.28,148.34,148.22,148.29,11816.0,137.2371,137.2927,137.1816,137.2464,11816.0
2018-04-20 14:30:00,148.27,148.35,148.14,148.19,13991.0,137.2279,137.3019,137.1076,137.1539,13991.0
2018-04-20 14:40:00,148.2,148.24,148.1,148.18,13407.0,137.1631,137.2001,137.0706,137.1446,13407.0
2018-04-20 14:50:00,148.17,148.23,148.03,148.15,24124.0,137.1353,137.1909,137.0058,137.1168,24124.0
2018-04-20 15:00:00,148.13,148.18,147.76,147.76,17207.0,137.0983,137.1446,136.7559,136.7559,17207.0
2018-04-20 15:10:00,147.78,147.92,147.78,147.82,17451.0,136.7744,136.904,136.7744,136.8114,17451.0
2018-04-20 15:20:00,147.82,148.17,147.82,148.01,19621.0,136.8114,137.1353,136.8114,136.9873,19621.0
2018-04-20 15:30:00,147.99,148.3,147.93,148.25,26933.0,136.9687,137.2557,136.9132,137.2094,26933.0
2018-04-20 15:40:00,148.26,148.34,148.14,148.3,62827.0,137.2186,137.2927,137.1076,137.2557,62827.0
2018-04-20 15:50:00,148.33,148.68,148.18,148.59,107933.0,137.2834,137.6074,137.1446,137.5241,107933.0
2018-04-23 09:30:00,148.22,148.79,148.22,148.49,48882.0,137.1816,137.7092,137.1816,137.4315,48882.0
2018-04-23 09:40:00,148.66,149.38,148.5,149.38,36352.0,137.5889,138.2552,137.4408,138.2552,36352.0
2018-04-23 09:50:00,149.39,149.57,149.29,149.47,31967.0,138.2645,138.4311,138.1719,138.3385,31967.0
2018-04-23 10:00:00,149.39,149.42,149.07,149.17,11993.0,138.2645,138.2923,137.9683,138.0609,11993.0
2018-04-23 10:10:00,149.21,149.62,149.21,149.47,17901.0,138.0979,138.4774,138.0979,138.3385,17901.0
2018-04-23 10:20:00,149.44,149.51,149.08,149.1,17130.0,138.3108,138.3755,137.9776,137.9961,17130.0
2018-04-23 10:30:00,149.16,149.45,149.1,149.41,14302.0,138.0516,138.32,137.9961,138.283,14302.0
2018-04-23 10:40:00,149.36,149.61,149.29,149.53,16261.0,138.2367,138.4681,138.1719,138.3941,16261.0
2018-04-23 10:50:00,149.55,149.55,148.95,149.0,17824.0,138.4126,138.4126,137.8573,137.9035,17824.0
2018-04-23 11:00:00,149.01,149.3,148.95,149.28,12822.0,137.9128,138.1812,137.8573,138.1627,12822.0
2018-04-23 11:10:00,149.27,149.37,149.21,149.25,15218.0,138.1534,138.246,138.0979,138.1349,15218.0
2018-04-23 11:20:00,149.2,149.33,149.01,149.33,9824.0,138.0886,138.209,137.9128,138.209,9824.0
2018-04-23 11:30:00,149.32,149.32,149.15,149.16,11600.0,138.1997,138.1997,138.0424,138.0516,11600.0
2018-04-23 11:40:00,149.18,149.37,149.07,149.07,9584.0,138.0701,138.246,137.9683,137.9683,9584.0
2018-04-23 11:50:00,149.08,149.33,149.08,149.32,14858.0,137.9776,138.209,137.9776,138.1997,14858.0
2018-04-23 12:00:00,149.32,149.4,149.24,149.29,6055.0,138.1997,138.2737,138.1257,138.1719,6055.0
2018-04-23 12:10:00,149.26,149.45,149.24,149.26,317809.0,138.1442,138.32,138.1257,138.1442,317809.0
2018-04-23 12:20:00,149.22,149.22,148.92,148.92,8487.0,138.1071,138.1071,137.8295,137.8295,8487.0
2018-04-23 12:30:00,148.9,149.16,148.87,149.08,18047.0,137.811,138.0516,137.7832,137.9776,18047.0
2018-04-23 12:40:00,149.07,149.16,148.97,149.03,12963.0,137.9683,138.0516,137.8758,137.9313,12963.0
2018-04-23 12:50:00,149.02,149.16,148.91,149.1,17060.0,137.922,138.0516,137.8202,137.9961,17060.0
2018-04-23 13:00:00,149.08,149.13,149.0,149.0,10242.0,137.9776,138.0238,137.9035,137.9035,10242.0
2018-04-23 13:10:00,149.05,149.14,149.0,149.11,7938.0,137.9498,138.0331,137.9035,138.0053,7938.0
2018-04-23 13:20:00,149.17,149.23,149.11,149.11,7852.0,138.0609,138.1164,138.0053,138.0053,7852.0
2018-04-23 13:30:00,149.09,149.12,149.02,149.12,7117.0,137.9868,138.0146,137.922,138.0146,7117.0
2018-04-23 13:40:00,149.09,149.12,148.99,149.03,5732.0,137.9868,138.0146,137.8943,137.9313,5732.0
2018-04-23 13:50:00,149.04,149.08,148.81,148.99,17918.0,137.9406,137.9776,137.7277,137.8943,17918.0
2018-04-23 14:00:00,148.96,149.03,148.72,148.84,27237.0,137.8665,137.9313,137.6444,137.7554,27237.0
2018-04-23 14:10:00,148.87,148.96,148.7,148.78,8446.0,137.7832,137.8665,137.6259,137.6999,8446.0
2018-04-23 14:20:00,148.75,148.88,148.64,148.87,11824.0,137.6721,137.7925,137.5703,137.7832,11824.0
2018-04-23 14:30:00,148.84,149.06,148.75,149.05,14361.0,137.7554,137.9591,137.6721,137.9498,14361.0
2018-04-23 14:40:00,149.01,149.12,148.8,148.84,17933.0,137.9128,138.0146,137.7184,137.7554,17933.0
2018-04-23 14:50:00,148.83,148.85,148.61,148.76,10478.0,137.7462,137.7647,137.5426,137.6814,10478.0
2018-04-23 15:00:00,148.69,148.89,148.68,148.83,9523.0,137.6166,137.8017,137.6074,137.7462,9523.0
2018-04-23 15:10:00,148.82,148.86,148.79,148.82,36747.0,137.7369,137.774,137.7092,137.7369,36747.0
2018-04-23 15:20:00,148.83,148.85,148.78,148.83,38231.0,137.7462,137.7647,137.6999,137.7462,38231.0
2018-04-23 15:30:00,148.83,148.87,148.79,148.8,40369.0,137.7462,137.7832,137.7092,137.7184,40369.0
2018-04-23 15:40:00,148.79,149.01,148.78,148.99,40962.0,137.7092,137.9128,137.6999,137.8943,40962.0
2018-04-23 15:50:00,148.99,149.12,148.99,149.12,74910.0,137.8943,138.0146,137.8943,138.0146,74910.0
2018-04-24 09:30:00,149.4,149.64,148.8,149.2,42695.0,138.2737,138.4959,137.7184,138.0886,42695.0
2018-04-24 09:40:00,149.2,149.54,149.1,149.5,8505.0,138.0886,138.4033,137.9961,138.3663,8505.0
2018-04-24 09:50:00,149.5,149.6,148.99,148.99,21657.0,138.3663,138.4588,137.8943,137.8943,21657.0
2018-04-24 10:00:00,148.9,149.33,148.9,149.17,10576.0,137.811,138.209,137.811,138.0609,10576.0
2018-04-24 10:10:00,149.17,149.26,148.85,148.9,10122.0,138.0609,138.1442,137.7647,137.811,10122.0
2018-04-24 10:20:00,148.91,148.91,148.36,148.44,27170.0,137.8202,137.8202,137.3112,137.3852,27170.0
2018-04-24 10:30:00,148.42,148.54,148.3,148.4,46801.0,137.3667,137.4778,137.2557,137.3482,46801.0
2018-04-24 10:40:00,148.36,148.69,148.32,148.46,25148.0,137.3112,137.6166,137.2742,137.4037,25148.0
2018-04-24 10:50:00,148.46,148.48,148.28,148.3,20562.0,137.4037,137.4223,137.2371,137.2557,20562.0
2018-04-24 11:00:00,148.26,148.3,148.02,148.08,17932.0,137.2186,137.2557,136.9965,137.052,17932.0
2018-04-24 11:10:00,148.1,148.22,147.97,148.2,19901.0,137.0706,137.1816,136.9502,137.1631,19901.0
2018-04-24 11:20:00,148.22,148.47,148.12,148.21,26806.0,137.1816,137.413,137.0891,137.1724,26806.0
2018-04-24 11:30:00,148.24,148.32,148.03,148.18,19449.0,137.2001,137.2742,137.0058,137.1446,19449.0
2018-04-24 11:40:00,148.18,148.42,148.08,148.09,21270.0,137.1446,137.3667,137.052,137.0613,21270.0
2018-04-24 11:50:00,148.08,148.12,147.65,147.7,16126.0,137.052,137.0891,136.6541,136.7003,16126.0
2018-04-24 12:00:00,147.68,147.7,147.45,147.5,15460.0,136.6818,136.7003,136.469,136.5152,15460.0
2018-04-24 12:10:00,147.52,147.58,147.16,147.19,19928.0,136.5337,136.5893,136.2006,136.2283,19928.0
2018-04-24 12:20:00,147.22,147.41,147.11,147.28,15583.0,136.2561,136.4319,136.1543,136.3116,15583.0
2018-04-24 12:30:00,147.26,147.29,147.06,147.12,13889.0,136.2931,136.3209,136.108,136.1635,13889.0
2018-04-24 12:40:00,147.12,147.12,146.8,146.85,51906.0,136.1635,136.1635,135.8674,135.9136,51906.0
2018-04-24 12:50:00,146.91,147.01,146.47,146.47,19186.0,135.9692,136.0617,135.5619,135.5619,19186.0
2018-04-24 13:00:00,146.49,146.57,146.09,146.19,45625.0,135.5805,135.6545,135.2102,135.3028,45625.0
2018-04-24 13:10:00,146.22,146.33,146.14,146.21,15768.0,135.3306,135.4324,135.2565,135.3213,15768.0
2018-04-24 13:20:00,146.2,146.27,146.08,146.13,14439.0,135.3121,135.3768,135.201,135.2473,14439.0
2018-04-24 13:30:00,146.17,146.18,145.62,145.7,26101.0,135.2843,135.2935,134.7752,134.8493,26101.0
2018-04-24 13:40:00,145.68,145.71,145.33,145.42,33141.0,134.8308,134.8585,134.5068,134.5901,33141.0
2018-04-24 13:50:00,145.4,145.4,144.89,144.99,32554.0,134.5716,134.5716,134.0996,134.1922,32554.0
2018-04-24 14:00:00,145.04,145.36,144.89,145.33,22729.0,134.2384,134.5346,134.0996,134.5068,22729.0
2018-04-24 14:10:00,145.39,145.73,145.33,145.45,29519.0,134.5624,134.8771,134.5068,134.6179,29519.0
2018-04-24 14:20:00,145.46,145.78,145.45,145.48,18858.0,134.6272,134.9233,134.6179,134.6457,18858.0
2018-04-24 14:30:00,145.47,145.56,145.09,145.09,21105.0,134.6364,134.7197,134.2847,134.2847,21105.0
2018-04-24 14:40:00,145.09,145.45,145.08,145.38,22634.0,134.2847,134.6179,134.2755,134.5531,22634.0
2018-04-24 14:50:00,145.47,145.63,145.3,145.56,25651.0,134.6364,134.7845,134.4791,134.7197,25651.0
2018-04-24 15:00:00,145.56,145.89,145.54,145.8,27671.0,134.7197,135.0251,134.7012,134.9418,27671.0
2018-04-24 15:10:00,145.8,145.98,145.66,145.78,44660.0,134.9418,135.1084,134.8123,134.9233,44660.0
2018-04-24 15:20:00,145.8,146.24,145.78,146.04,27650.0,134.9418,135.3491,134.9233,135.164,27650.0
2018-04-24 15:30:00,146.05,146.05,145.61,145.71,37944.0,135.1732,135.1732,134.766,134.8585,37944.0
2018-04-24 15:40:00,145.69,146.06,145.6,145.95,74981.0,134.84,135.1825,134.7567,135.0807,74981.0
2018-04-24 15:50:00,145.97,146.29,145.97,146.24,136489.0,135.0992,135.3954,135.0992,135.3491,136489.0
2018-04-25 09:30:00,146.03,146.03,144.85,144.95,40321.0,135.1547,135.1547,134.0626,134.1551,40321.0
2018-04-25 09:40:00,144.96,144.96,143.74,143.82,81325.0,134.1644,134.1644,133.0353,133.1093,81325.0
2018-04-25 09:50:00,143.84,144.22,143.78,144.02,68445.0,133.1278,133.4795,133.0723,133.2944,68445.0
2018-04-25 10:00:00,144.01,144.58,143.98,144.47,52757.0,133.2851,133.8127,133.2574,133.7109,52757.0
2018-04-25 10:10:00,144.48,145.23,144.48,144.84,99574.0,133.7201,134.4143,133.7201,134.0533,99574.0
2018-04-25 10:20:00,144.79,145.03,144.71,144.78,34157.0,134.0071,134.2292,133.933,133.9978,34157.0
2018-04-25 10:30:00,144.78,144.96,144.66,144.67,32713.0,133.9978,134.1644,133.8867,133.896,32713.0
2018-04-25 10:40:00,144.64,144.96,144.62,144.78,28734.0,133.8682,134.1644,133.8497,133.9978,28734.0
2018-04-25 10:50:00,144.82,144.83,144.41,144.47,26457.0,134.0348,134.0441,133.6554,133.7109,26457.0
2018-04-25 11:00:00,144.48,144.88,144.44,144.88,22642.0,133.7201,134.0904,133.6831,134.0904,22642.0
2018-04-25 11:10:00,144.88,145.01,144.65,144.72,21225.0,134.0904,134.2107,133.8775,133.9423,21225.0
2018-04-25 11:20:00,144.68,144.78,144.58,144.58,25031.0,133.9053,133.9978,133.8127,133.8127,25031.0
2018-04-25 11:30:00,144.61,144.66,144.43,144.63,19478.0,133.8405,133.8867,133.6739,133.859,19478.0
2018-04-25 11:40:00,144.59,144.69,144.35,144.37,21644.0,133.822,133.9145,133.5998,133.6183,21644.0
2018-04-25 11:50:00,144.37,144.49,144.22,144.27,38676.0,133.6183,133.7294,133.4795,133.5258,38676.0
2018-04-25 12:00:00,144.25,144.36,144.18,144.24,24405.0,133.5073,133.6091,133.4425,133.498,24405.0
2018-04-25 12:10:00,144.25,144.44,144.18,144.44,16378.0,133.5073,133.6831,133.4425,133.6831,16378.0
2018-04-25 12:20:00,144.41,144.56,144.35,144.49,21854.0,133.6554,133.7942,133.5998,133.7294,21854.0
2018-04-25 12:30:00,144.48,144.65,144.41,144.57,28910.0,133.7201,133.8775,133.6554,133.8034,28910.0
2018-04-25 12:40:00,144.57,144.74,144.47,144.67,16668.0,133.8034,133.9608,133.7109,133.896,16668.0
2018-04-25 12:50:00,144.71,144.9,144.65,144.83,12352.0,133.933,134.1089,133.8775,134.0441,12352.0
2018-04-25 13:00:00,144.82,145.15,144.81,145.1,15118.0,134.0348,134.3403,134.0256,134.294,15118.0
2018-04-25 13:10:00,145.11,145.18,144.95,145.02,19394.0,134.3032,134.368,134.1551,134.2199,19394.0
2018-04-25 13:20:00,145.01,145.11,144.95,145.09,12328.0,134.2107,134.3032,134.1551,134.2847,12328.0
2018-04-25 13:30:00,145.1,145.35,145.1,145.28,12515.0,134.294,134.5254,134.294,134.4606,12515.0
2018-04-25 13:40:00,145.29,145.31,145.02,145.02,17205.0,134.4698,134.4883,134.2199,134.2199,17205.0
2018-04-25 13:50:00,145.04,145.11,145.0,145.09,18246.0,134.2384,134.3032,134.2014,134.2847,18246.0
2018-04-25 14:00:00,145.11,145.13,144.89,144.9,30557.0,134.3032,134.3217,134.0996,134.1089,30557.0
2018-04-25 14:10:00,144.91,144.96,144.78,144.86,34007.0,134.1181,134.1644,133.9978,134.0718,34007.0
2018-04-25 14:20:00,144.86,145.0,144.71,144.72,36040.0,134.0718,134.2014,133.933,133.9423,36040.0
2018-04-25 14:30:00,144.71,145.14,144.68,145.1,26912.0,133.933,134.331,133.9053,134.294,26912.0
2018-04-25 14:40:00,145.11,145.28,145.02,145.22,18505.0,134.3032,134.4606,134.2199,134.405,18505.0
2018-04-25 14:50:00,145.24,145.52,145.13,145.5,18520.0,134.4235,134.6827,134.3217,134.6642,18520.0
2018-04-25 15:00:00,145.53,145.63,145.43,145.43,27410.0,134.692,134.7845,134.5994,134.5994,27410.0
2018-04-25 15:10:00,145.44,145.61,145.33,145.34,23741.0,134.6087,134.766,134.5068,134.5161,23741.0
2018-04-25 15:20:00,145.34,145.46,145.31,145.4,30679.0,134.5161,134.6272,134.4883,134.5716,30679.0
2018-04-25 15:30:00,145.38,145.49,145.05,145.07,49838.0,134.5531,134.6549,134.2477,134.2662,49838.0
2018-04-25 15:40:00,145.05,145.12,144.82,144.95,63190.0,134.2477,134.3125,134.0348,134.1551,63190.0
2018-04-25 15:50:00,144.93,145.21,144.91,145.18,144203.0,134.1366,134.3958,134.1181,134.368,144203.0
2018-04-26 09:30:00,145.78,146.0,144.82,145.37,24278.0,134.9233,135.1269,134.0348,134.5439,24278.0
2018-04-26 09:40:00,145.35,145.38,145.02,145.3,20048.0,134.5254,134.5531,134.2199,134.4791,20048.0
2018-04-26 09:50:00,145.35,145.78,145.35,145.78,20474.0,134.5254,134.9233,134.5254,134.9233,20474.0
2018-04-26 10:00:00,145.75,145.99,145.65,145.86,20634.0,134.8956,135.1177,134.803,134.9974,20634.0
2018-04-26 10:10:00,145.82,145.82,145.63,145.63,16258.0,134.9604,134.9604,134.7845,134.7845,16258.0
2018-04-26 10:20:00,145.64,145.78,145.34,145.73,16104.0,134.7938,134.9233,134.5161,134.8771,16104.0
2018-04-26 10:30:00,145.84,146.1,145.64,146.09,16187.0,134.9789,135.2195,134.7938,135.2102,16187.0
2018-04-26 10:40:00,146.18,146.18,145.58,145.66,13600.0,135.2935,135.2935,134.7382,134.8123,13600.0
2018-04-26 10:50:00,145.65,145.92,145.56,145.86,15380.0,134.803,135.0529,134.7197,134.9974,15380.0
2018-04-26 11:00:00,145.92,145.92,145.66,145.66,17865.0,135.0529,135.0529,134.8123,134.8123,17865.0
2018-04-26 11:10:00,145.68,145.77,145.55,145.59,15657.0,134.8308,134.9141,134.7105,134.7475,15657.0
2018-04-26 11:20:00,145.59,145.65,145.46,145.61,16565.0,134.7475,134.803,134.6272,134.766,16565.0
2018-04-26 11:30:00,145.6,145.68,145.36,145.68,20603.0,134.7567,134.8308,134.5346,134.8308,20603.0
2018-04-26 11:40:00,145.75,145.82,145.39,145.59,21546.0,134.8956,134.9604,134.5624,134.7475,21546.0
2018-04-26 11:50:00,145.57,145.69,145.44,145.62,24735.0,134.729,134.84,134.6087,134.7752,24735.0
2018-04-26 12:00:00,145.62,145.72,145.38,145.56,27940.0,134.7752,134.8678,134.5531,134.7197,27940.0
2018-04-26 12:10:00,145.55,145.76,145.45,145.72,20506.0,134.7105,134.9048,134.6179,134.8678,20506.0
2018-04-26 12:20:00,145.72,145.79,145.66,145.75,10086.0,134.8678,134.9326,134.8123,134.8956,10086.0
2018-04-26 12:30:00,145.76,145.9,145.76,145.9,11845.0,134.9048,135.0344,134.9048,135.0344,11845.0
2018-04-26 12:40:00,145.87,145.98,145.78,145.84,9231.0,135.0066,135.1084,134.9233,134.9789,9231.0
2018-04-26 12:50:00,145.88,146.11,145.88,146.03,8123.0,135.0159,135.2288,135.0159,135.1547,8123.0
2018-04-26 13:00:00,146.05,146.34,146.05,146.27,7321.0,135.1732,135.4416,135.1732,135.3768,7321.0
2018-04-26 13:10:00,146.24,146.52,146.2,146.51,9160.0,135.3491,135.6082,135.3121,135.599,9160.0
2018-04-26 13:20:00,146.53,146.54,146.4,146.46,8057.0,135.6175,135.6267,135.4972,135.5527,8057.0
2018-04-26 13:30:00,146.46,146.66,146.43,146.53,18675.0,135.5527,135.7378,135.5249,135.6175,18675.0
2018-04-26 13:40:00,146.55,146.69,146.52,146.64,12843.0,135.636,135.7656,135.6082,135.7193,12843.0
2018-04-26 13:50:00,146.64,146.78,146.62,146.75,13324.0,135.7193,135.8489,135.7008,135.8211,13324.0
2018-04-26 14:00:00,146.74,146.74,146.59,146.64,10087.0,135.8118,135.8118,135.673,135.7193,10087.0
2018-04-26 14:10:00,146.67,146.75,146.48,146.63,17733.0,135.7471,135.8211,135.5712,135.71,17733.0
2018-04-26 14:20:00,146.62,146.7,146.52,146.53,8832.0,135.7008,135.7748,135.6082,135.6175,8832.0
2018-04-26 14:30:00,146.56,146.78,146.52,146.62,17498.0,135.6452,135.8489,135.6082,135.7008,17498.0
2018-04-26 14:40:00,146.63,146.82,146.61,146.61,11011.0,135.71,135.8859,135.6915,135.6915,11011.0
2018-04-26 14:50:00,146.65,146.68,146.51,146.57,13763.0,135.7285,135.7563,135.599,135.6545,13763.0
2018-04-26 15:00:00,146.56,146.78,146.55,146.59,16737.0,135.6452,135.8489,135.636,135.673,16737.0
2018-04-26 15:10:00,146.56,146.61,146.4,146.4,16089.0,135.6452,135.6915,135.4972,135.4972,16089.0
2018-04-26 15:20:00,146.39,146.39,146.15,146.18,23446.0,135.4879,135.4879,135.2658,135.2935,23446.0
2018-04-26 15:30:00,146.2,146.4,146.18,146.21,29847.0,135.3121,135.4972,135.2935,135.3213,29847.0
2018-04-26 15:40:00,146.18,146.33,146.1,146.12,49655.0,135.2935,135.4324,135.2195,135.238,49655.0
2018-04-26 15:50:00,146.1,146.25,146.02,146.19,80374.0,135.2195,135.3583,135.1455,135.3028,80374.0
2018-04-27 09:30:00,145.93,146.56,144.65,145.35,75872.0,135.0622,135.6452,133.8775,134.5254,75872.0
2018-04-27 09:40:00,145.42,145.66,145.14,145.18,37430.0,134.5901,134.8123,134.331,134.368,37430.0
2018-04-27 09:50:00,145.25,145.25,144.96,145.12,35023.0,134.4328,134.4328,134.1644,134.3125,35023.0
2018-04-27 10:00:00,145.12,145.25,144.92,145.14,40143.0,134.3125,134.4328,134.1274,134.331,40143.0
2018-04-27 10:10:00,145.16,145.38,144.96,145.38,31900.0,134.3495,134.5531,134.1644,134.5531,31900.0
2018-04-27 10:20:00,145.39,145.6,145.29,145.35,30043.0,134.5624,134.7567,134.4698,134.5254,30043.0
2018-04-27 10:30:00,145.38,145.46,145.25,145.42,46470.0,134.5531,134.6272,134.4328,134.5901,46470.0
2018-04-27 10:40:00,145.4,145.84,145.39,145.8,14824.0,134.5716,134.9789,134.5624,134.9418,14824.0
2018-04-27 10:50:00,145.79,145.85,145.58,145.85,15907.0,134.9326,134.9881,134.7382,134.9881,15907.0
2018-04-27 11:00:00,145.84,145.93,145.67,145.84,14625.0,134.9789,135.0622,134.8215,134.9789,14625.0
2018-04-27 11:10:00,145.86,146.09,145.83,145.91,32799.0,134.9974,135.2102,134.9696,135.0437,32799.0
2018-04-27 11:20:00,145.9,146.18,145.77,146.15,14971.0,135.0344,135.2935,134.9141,135.2658,14971.0
2018-04-27 11:30:00,146.11,146.24,146.07,146.12,17213.0,135.2288,135.3491,135.1917,135.238,17213.0
2018-04-27 11:40:00,146.13,146.13,145.94,146.09,9170.0,135.2473,135.2473,135.0714,135.2102,9170.0
2018-04-27 11:50:00,146.09,146.1,145.83,145.85,14957.0,135.2102,135.2195,134.9696,134.9881,14957.0
2018-04-27 12:00:00,145.89,146.16,145.89,146.11,9092.0,135.0251,135.275,135.0251,135.2288,9092.0
2018-04-27 12:10:00,146.11,146.37,146.1,146.37,11232.0,135.2288,135.4694,135.2195,135.4694,11232.0
2018-04-27 12:20:00,146.35,146.44,146.3,146.43,10045.0,135.4509,135.5342,135.4046,135.5249,10045.0
2018-04-27 12:30:00,146.4,146.62,146.34,146.58,17867.0,135.4972,135.7008,135.4416,135.6638,17867.0
2018-04-27 12:40:00,146.56,146.85,146.53,146.77,20897.0,135.6452,135.9136,135.6175,135.8396,20897.0
2018-04-27 12:50:00,146.77,146.99,146.64,146.77,11773.0,135.8396,136.0432,135.7193,135.8396,11773.0
2018-04-27 13:00:00,146.74,146.86,146.74,146.85,9753.0,135.8118,135.9229,135.8118,135.9136,9753.0
2018-04-27 13:10:00,146.83,146.94,146.81,146.89,12840.0,135.8951,135.9969,135.8766,135.9507,12840.0
2018-04-27 13:20:00,146.89,146.91,146.81,146.81,11762.0,135.9507,135.9692,135.8766,135.8766,11762.0
2018-04-27 13:30:00,146.79,146.87,146.75,146.82,19328.0,135.8581,135.9322,135.8211,135.8859,19328.0
2018-04-27 13:40:00,146.84,146.94,146.78,146.78,16907.0,135.9044,135.9969,135.8489,135.8489,16907.0
2018-04-27 13:50:00,146.81,147.02,146.81,146.97,11562.0,135.8766,136.071,135.8766,136.0247,11562.0
2018-04-27 14:00:00,146.97,147.09,146.95,146.98,17474.0,136.0247,136.1358,136.0062,136.034,17474.0
2018-04-27 14:10:00,147.0,147.0,146.86,146.89,17308.0,136.0525,136.0525,135.9229,135.9507,17308.0
2018-04-27 14:20:00,146.86,146.95,146.8,146.8,13035.0,135.9229,136.0062,135.8674,135.8674,13035.0
2018-04-27 14:30:00,146.8,146.88,146.74,146.77,17286.0,135.8674,135.9414,135.8118,135.8396,17286.0
2018-04-27 14:40:00,146.77,146.86,146.67,146.83,17312.0,135.8396,135.9229,135.7471,135.8951,17312.0
2018-04-27 14:50:00,146.84,146.91,146.77,146.91,14026.0,135.9044,135.9692,135.8396,135.9692,14026.0
2018-04-27 15:00:00,146.88,147.03,146.84,146.89,16795.0,135.9414,136.0802,135.9044,135.9507,16795.0
2018-04-27 15:10:00,146.89,146.93,146.74,146.76,14322.0,135.9507,135.9877,135.8118,135.8303,14322.0
2018-04-27 15:20:00,146.75,146.78,146.67,146.77,26963.0,135.8211,135.8489,135.7471,135.8396,26963.0
2018-04-27 15:30:00,146.77,146.9,146.76,146.88,26573.0,135.8396,135.9599,135.8303,135.9414,26573.0
2018-04-27 15:40:00,146.86,146.91,146.65,146.74,42777.0,135.9229,135.9692,135.7285,135.8118,42777.0
2018-04-27 15:50:00,146.75,146.91,146.61,146.71,78012.0,135.8211,135.9692,135.6915,135.7841,78012.0
2018-04-30 09:30:00,147.38,147.99,146.69,147.4,24718.0,136.4042,136.9687,135.7656,136.4227,24718.0
2018-04-30 09:40:00,147.4,147.68,146.91,147.04,24027.0,136.4227,136.6818,135.9692,136.0895,24027.0
2018-04-30 09:50:00,147.08,147.26,146.79,146.86,30938.0,136.1265,136.2931,135.8581,135.9229,30938.0
2018-04-30 10:00:00,146.9,146.91,146.62,146.64,24016.0,135.9599,135.9692,135.7008,135.7193,24016.0
2018-04-30 10:10:00,146.61,146.61,146.21,146.25,67758.0,135.6915,135.6915,135.3213,135.3583,67758.0
2018-04-30 10:20:00,146.25,146.64,146.16,146.61,32995.0,135.3583,135.7193,135.275,135.6915,32995.0
2018-04-30 10:30:00,146.62,146.64,146.25,146.3,19397.0,135.7008,135.7193,135.3583,135.4046,19397.0
2018-04-30 10:40:00,146.33,146.47,146.2,146.47,23146.0,135.4324,135.5619,135.3121,135.5619,23146.0
2018-04-30 10:50:00,146.49,146.77,146.43,146.72,23607.0,135.5805,135.8396,135.5249,135.7933,23607.0
2018-04-30 11:00:00,146.75,146.75,146.42,146.51,29283.0,135.8211,135.8211,135.5157,135.599,29283.0
2018-04-30 11:10:00,146.47,146.55,146.32,146.38,19704.0,135.5619,135.636,135.4231,135.4786,19704.0
2018-04-30 11:20:00,146.36,146.4,146.21,146.23,27657.0,135.4601,135.4972,135.3213,135.3398,27657.0
2018-04-30 11:30:00,146.23,146.25,145.95,145.95,47692.0,135.3398,135.3583,135.0807,135.0807,47692.0
2018-04-30 11:40:00,145.96,146.16,145.91,146.07,27600.0,135.0899,135.275,135.0437,135.1917,27600.0
2018-04-30 11:50:00,146.09,146.2,145.99,146.19,21417.0,135.2102,135.3121,135.1177,135.3028,21417.0
2018-04-30 12:00:00,146.17,146.18,146.1,146.17,18767.0,135.2843,135.2935,135.2195,135.2843,18767.0
2018-04-30 12:10:00,146.15,146.18,146.01,146.11,13370.0,135.2658,135.2935,135.1362,135.2288,13370.0
2018-04-30 12:20:00,146.11,146.33,146.11,146.33,12356.0,135.2288,135.4324,135.2288,135.4324,12356.0
2018-04-30 12:30:00,146.3,146.44,146.22,146.39,17081.0,135.4046,135.5342,135.3306,135.4879,17081.0
2018-04-30 12:40:00,146.41,146.51,146.31,146.33,14425.0,135.5064,135.599,135.4139,135.4324,14425.0
2018-04-30 12:50:00,146.34,146.41,146.22,146.41,11385.0,135.4416,135.5064,135.3306,135.5064,11385.0
2018-04-30 13:00:00,146.41,146.44,146.23,146.26,11900.0,135.5064,135.5342,135.3398,135.3676,11900.0
2018-04-30 13:10:00,146.25,146.33,146.14,146.2,17547.0,135.3583,135.4324,135.2565,135.3121,17547.0
2018-04-30 13:20:00,146.21,146.27,146.19,146.19,11949.0,135.3213,135.3768,135.3028,135.3028,11949.0
2018-04-30 13:30:00,146.2,146.28,146.18,146.21,10358.0,135.3121,135.3861,135.2935,135.3213,10358.0
2018-04-30 13:40:00,146.22,146.29,146.13,146.18,26641.0,135.3306,135.3954,135.2473,135.2935,26641.0
2018-04-30 13:50:00,146.19,146.21,145.93,145.99,18063.0,135.3028,135.3213,135.0622,135.1177,18063.0
2018-04-30 14:00:00,146.0,146.01,145.38,145.41,27420.0,135.1269,135.1362,134.5531,134.5809,27420.0
2018-04-30 14:10:00,145.47,145.53,145.38,145.4,28187.0,134.6364,134.692,134.5531,134.5716,28187.0
2018-04-30 14:20:00,145.4,145.53,145.4,145.45,23350.0,134.5716,134.692,134.5716,134.6179,23350.0
2018-04-30 14:30:00,145.44,145.46,145.34,145.36,25694.0,134.6087,134.6272,134.5161,134.5346,25694.0
2018-04-30 14:40:00,145.36,145.44,145.34,145.43,40128.0,134.5346,134.6087,134.5161,134.5994,40128.0
2018-04-30 14:50:00,145.45,145.5,145.33,145.36,29699.0,134.6179,134.6642,134.5068,134.5346,29699.0
2018-04-30 15:00:00,145.37,145.39,145.07,145.09,35851.0,134.5439,134.5624,134.2662,134.2847,35851.0
2018-04-30 15:10:00,145.08,145.16,144.98,144.98,42515.0,134.2755,134.3495,134.1829,134.1829,42515.0
2018-04-30 15:20:00,144.98,145.0,144.42,144.64,59569.0,134.1829,134.2014,133.6646,133.8682,59569.0
2018-04-30 15:30:00,144.64,144.94,144.6,144.9,59913.0,133.8682,134.1459,133.8312,134.1089,59913.0
2018-04-30 15:40:00,144.9,145.26,144.81,145.26,100333.0,134.1089,134.4421,134.0256,134.4421,100333.0
2018-04-30 15:50:00,145.24,145.28,144.7,144.75,132744.0,134.4235,134.4606,133.9238,133.97,132744.0
2018-05-01 09:30:00,136.0,145.14,136.0,144.76,234837.0,125.8717,134.331,125.8717,133.9793,234837.0
2018-05-01 09:40:00,144.74,146.5,144.16,144.33,144532.0,133.9608,135.5897,133.424,133.5813,144532.0
2018-05-01 09:50:00,144.39,144.58,143.01,143.48,79306.0,133.6368,133.8127,132.3596,132.7946,79306.0
2018-05-01 10:00:00,143.7,144.93,143.48,144.03,65789.0,132.9982,134.1366,132.7946,133.3037,65789.0
2018-05-01 10:10:00,144.03,145.04,143.88,144.65,51702.0,133.3037,134.2384,133.1648,133.8775,51702.0
2018-05-01 10:20:00,144.65,145.3,144.33,145.21,50420.0,133.8775,134.4791,133.5813,134.3958,50420.0
2018-05-01 10:30:00,145.16,146.06,144.66,145.99,42580.0,134.3495,135.1825,133.8867,135.1177,42580.0
2018-05-01 10:40:00,145.87,146.41,145.12,145.3,57871.0,135.0066,135.5064,134.3125,134.4791,57871.0
2018-05-01 10:50:00,145.31,145.32,144.87,144.92,27380.0,134.4883,134.4976,134.0811,134.1274,27380.0
2018-05-01 11:00:00,144.91,145.07,144.64,144.89,32974.0,134.1181,134.2662,133.8682,134.0996,32974.0
2018-05-01 11:10:00,144.88,145.19,144.12,145.14,31285.0,134.0904,134.3773,133.387,134.331,31285.0
2018-05-01 11:20:00,145.09,145.14,143.57,143.58,39848.0,134.2847,134.331,132.8779,132.8872,39848.0
2018-05-01 11:30:00,143.72,144.64,143.6,144.64,23993.0,133.0167,133.8682,132.9057,133.8682,23993.0
2018-05-01 11:40:00,144.49,145.27,144.45,144.78,18324.0,133.7294,134.4513,133.6924,133.9978,18324.0
2018-05-01 11:50:00,144.85,145.15,144.71,144.71,16517.0,134.0626,134.3403,133.933,133.933,16517.0
2018-05-01 12:00:00,144.77,145.23,144.7,144.96,20813.0,133.9885,134.4143,133.9238,134.1644,20813.0
2018-05-01 12:10:00,145.1,145.33,145.03,145.25,11378.0,134.294,134.5068,134.2292,134.4328,11378.0
2018-05-01 12:20:00,145.23,145.9,145.21,145.72,18587.0,134.4143,135.0344,134.3958,134.8678,18587.0
2018-05-01 12:30:00,145.82,145.89,145.4,145.4,16402.0,134.9604,135.0251,134.5716,134.5716,16402.0
2018-05-01 12:40:00,145.37,145.69,145.04,145.08,13473.0,134.5439,134.84,134.2384,134.2755,13473.0
2018-05-01 12:50:00,145.2,145.34,145.08,145.24,17767.0,134.3865,134.5161,134.2755,134.4235,17767.0
2018-05-01 13:00:00,145.26,145.57,144.84,145.54,47637.0,134.4421,134.729,134.0533,134.7012,47637.0
2018-05-01 13:10:00,145.58,145.83,145.13,145.51,23662.0,134.7382,134.9696,134.3217,134.6734,23662.0
2018-05-01 13:20:00,145.57,145.78,145.45,145.73,10555.0,134.729,134.9233,134.6179,134.8771,10555.0
2018-05-01 13:30:00,145.82,146.35,145.82,146.28,20323.0,134.9604,135.4509,134.9604,135.3861,20323.0
2018-05-01 13:40:00,146.27,146.8,146.26,146.76,14179.0,135.3768,135.8674,135.3676,135.8303,14179.0
2018-05-01 13:50:00,146.63,147.48,146.61,147.02,25717.0,135.71,136.4967,135.6915,136.071,25717.0
2018-05-01 14:00:00,147.13,147.19,146.88,146.93,24408.0,136.1728,136.2283,135.9414,135.9877,24408.0
2018-05-01 14:10:00,146.98,147.12,146.38,146.44,17477.0,136.034,136.1635,135.4786,135.5342,17477.0
2018-05-01 14:20:00,146.41,146.63,146.07,146.13,28587.0,135.5064,135.71,135.1917,135.2473,28587.0
2018-05-01 14:30:00,146.17,146.2,145.83,145.89,22699.0,135.2843,135.3121,134.9696,135.0251,22699.0
2018-05-01 14:40:00,145.9,146.7,145.87,146.7,19907.0,135.0344,135.7748,135.0066,135.7748,19907.0
2018-05-01 14:50:00,146.78,146.96,146.55,146.73,13132.0,135.8489,136.0155,135.636,135.8026,13132.0
2018-05-01 15:00:00,146.77,146.98,146.65,146.96,23714.0,135.8396,136.034,135.7285,136.0155,23714.0
2018-05-01 15:10:00,146.98,146.99,146.45,146.54,23626.0,136.034,136.0432,135.5434,135.6267,23626.0
2018-05-01 15:20:00,146.5,146.58,146.21,146.28,42285.0,135.5897,135.6638,135.3213,135.3861,42285.0
2018-05-01 15:30:00,146.28,146.5,146.18,146.32,35439.0,135.3861,135.5897,135.2935,135.4231,35439.0
2018-05-01 15:40:00,146.32,146.71,146.24,146.68,52615.0,135.4231,135.7841,135.3491,135.7563,52615.0
2018-05-01 15:50:00,146.69,147.16,146.69,147.1,107543.0,135.7656,136.2006,135.7656,136.145,107543.0
2018-05-02 09:30:00,145.58,146.85,143.85,144.75,78743.0,134.7382,135.9136,133.1371,133.97,78743.0
2018-05-02 09:40:00,144.76,144.9,144.0,144.25,32341.0,133.9793,134.1089,133.2759,133.5073,32341.0
2018-05-02 09:50:00,144.3,144.77,144.0,144.15,44301.0,133.5536,133.9885,133.2759,133.4147,44301.0
2018-05-02 10:00:00,144.01,144.44,143.73,144.3,30199.0,133.2851,133.6831,133.026,133.5536,30199.0
2018-05-02 10:10:00,144.39,145.0,144.1,144.82,30181.0,133.6368,134.2014,133.3684,134.0348,30181.0
2018-05-02 10:20:00,144.74,144.74,143.88,144.17,30421.0,133.9608,133.9608,133.1648,133.4332,30421.0
2018-05-02 10:30:00,144.07,144.93,143.9,144.77,43220.0,133.3407,134.1366,133.1833,133.9885,43220.0
2018-05-02 10:40:00,144.77,145.17,144.29,144.91,22318.0,133.9885,134.3588,133.5443,134.1181,22318.0
2018-05-02 10:50:00,144.91,145.43,144.57,144.96,15647.0,134.1181,134.5994,133.8034,134.1644,15647.0
2018-05-02 11:00:00,144.94,145.98,144.94,145.46,17455.0,134.1459,135.1084,134.1459,134.6272,17455.0
2018-05-02 11:10:00,145.39,145.84,145.33,145.5,12810.0,134.5624,134.9789,134.5068,134.6642,12810.0
2018-05-02 11:20:00,145.55,145.93,145.42,145.92,18097.0,134.7105,135.0622,134.5901,135.0529,18097.0
2018-05-02 11:30:00,145.82,145.83,145.45,145.8,13696.0,134.9604,134.9696,134.6179,134.9418,13696.0
2018-05-02 11:40:00,145.69,146.12,145.6,145.89,21090.0,134.84,135.238,134.7567,135.0251,21090.0
2018-05-02 11:50:00,145.83,146.0,145.53,145.85,11044.0,134.9696,135.1269,134.692,134.9881,11044.0
2018-05-02 12:00:00,145.78,145.88,145.52,145.74,12026.0,134.9233,135.0159,134.6827,134.8863,12026.0
2018-05-02 12:10:00,145.82,145.89,145.63,145.86,10704.0,134.9604,135.0251,134.7845,134.9974,10704.0
2018-05-02 12:20:00,145.86,145.9,145.45,145.67,25077.0,134.9974,135.0344,134.6179,134.8215,25077.0
2018-05-02 12:30:00,145.77,145.84,145.68,145.75,12139.0,134.9141,134.9789,134.8308,134.8956,12139.0
2018-05-02 12:40:00,145.76,145.83,145.67,145.75,11210.0,134.9048,134.9696,134.8215,134.8956,11210.0
2018-05-02 12:50:00,145.72,145.82,145.68,145.79,8001.0,134.8678,134.9604,134.8308,134.9326,8001.0
2018-05-02 13:00:00,145.81,145.99,145.76,145.95,6925.0,134.9511,135.1177,134.9048,135.0807,6925.0
2018-05-02 13:10:00,145.98,146.16,145.98,146.11,9133.0,135.1084,135.275,135.1084,135.2288,9133.0
2018-05-02 13:20:00,146.16,146.25,146.08,146.23,7700.0,135.275,135.3583,135.201,135.3398,7700.0
2018-05-02 13:30:00,146.16,146.21,146.02,146.21,7613.0,135.275,135.3213,135.1455,135.3213,7613.0
2018-05-02 13:40:00,146.15,146.43,146.1,146.33,10343.0,135.2658,135.5249,135.2195,135.4324,10343.0
2018-05-02 13:50:00,146.26,146.42,146.07,146.08,11065.0,135.3676,135.5157,135.1917,135.201,11065.0
2018-05-02 14:00:00,146.04,146.26,145.81,146.15,45360.0,135.164,135.3676,134.9511,135.2658,45360.0
2018-05-02 14:10:00,146.09,146.09,145.85,145.88,18690.0,135.2102,135.2102,134.9881,135.0159,18690.0
2018-05-02 14:20:00,145.88,145.92,145.68,145.76,24447.0,135.0159,135.0529,134.8308,134.9048,24447.0
2018-05-02 14:30:00,145.72,145.77,145.38,145.53,22345.0,134.8678,134.9141,134.5531,134.692,22345.0
2018-05-02 14:40:00,145.56,145.67,145.38,145.64,12621.0,134.7197,134.8215,134.5531,134.7938,12621.0
2018-05-02 14:50:00,145.64,145.64,145.33,145.38,11922.0,134.7938,134.7938,134.5068,134.5531,11922.0
2018-05-02 15:00:00,145.4,145.45,145.18,145.34,19386.0,134.5716,134.6179,134.368,134.5161,19386.0
2018-05-02 15:10:00,145.33,145.36,145.15,145.17,22067.0,134.5068,134.5346,134.3403,134.3588,22067.0
2018-05-02 15:20:00,145.17,145.18,144.69,144.76,31797.0,134.3588,134.368,133.9145,133.9793,31797.0
2018-05-02 15:30:00,144.76,144.84,144.63,144.82,56918.0,133.9793,134.0533,133.859,134.0348,56918.0
2018-05-02 15:40:00,144.81,144.85,144.36,144.45,85713.0,134.0256,134.0626,133.6091,133.6924,85713.0
2018-05-02 15:50:00,144.43,144.47,144.07,144.24,194729.0,133.6739,133.7109,133.3407,133.498,194729.0
2018-05-03 09:30:00,143.41,145.11,143.17,144.5,56453.0,132.7298,134.3032,132.5077,133.7387,56453.0
2018-05-03 09:40:00,144.53,144.75,144.21,144.71,26028.0,133.7664,133.97,133.4703,133.933,26028.0
2018-05-03 09:50:00,144.72,144.99,144.48,144.75,14336.0,133.9423,134.1922,133.7201,133.97,14336.0
2018-05-03 10:00:00,144.58,144.74,144.15,144.46,13383.0,133.8127,133.9608,133.4147,133.7016,13383.0
2018-05-03 10:10:00,144.45,144.67,144.29,144.43,19751.0,133.6924,133.896,133.5443,133.6739,19751.0
2018-05-03 10:20:00,144.43,144.51,143.81,144.09,12514.0,133.6739,133.7479,133.1,133.3592,12514.0
2018-05-03 10:30:00,143.99,144.04,143.44,143.67,23128.0,133.2666,133.3129,132.7576,132.9705,23128.0
2018-05-03 10:40:00,143.67,143.74,143.46,143.47,12079.0,132.9705,133.0353,132.7761,132.7854,12079.0
2018-05-03 10:50:00,143.47,143.56,142.95,143.08,33530.0,132.7854,132.8687,132.3041,132.4244,33530.0
2018-05-03 11:00:00,143.06,143.64,143.06,143.64,18005.0,132.4059,132.9427,132.4059,132.9427,18005.0
2018-05-03 11:10:00,143.65,143.94,143.49,143.49,22367.0,132.952,133.2204,132.8039,132.8039,22367.0
2018-05-03 11:20:00,143.49,143.54,143.15,143.19,21211.0,132.8039,132.8502,132.4892,132.5262,21211.0
2018-05-03 11:30:00,143.19,143.27,142.92,143.23,20963.0,132.5262,132.6003,132.2763,132.5632,20963.0
2018-05-03 11:40:00,143.25,144.03,143.15,143.87,17424.0,132.5817,133.3037,132.4892,133.1556,17424.0
2018-05-03 11:50:00,143.95,144.44,143.95,144.2,10757.0,133.2296,133.6831,133.2296,133.461,10757.0
2018-05-03 12:00:00,144.26,144.48,144.13,144.16,13580.0,133.5165,133.7201,133.3962,133.424,13580.0
2018-05-03 12:10:00,144.16,144.26,143.86,143.88,10852.0,133.424,133.5165,133.1463,133.1648,10852.0
2018-05-03 12:20:00,143.91,143.91,143.38,143.49,15568.0,133.1926,133.1926,132.7021,132.8039,15568.0
2018-05-03 12:30:00,143.5,144.1,143.39,143.87,21815.0,132.8131,133.3684,132.7113,133.1556,21815.0
2018-05-03 12:40:00,143.94,144.14,143.9,143.96,20049.0,133.2204,133.4055,133.1833,133.2389,20049.0
2018-05-03 12:50:00,144.0,144.3,143.94,144.18,94663.0,133.2759,133.5536,133.2204,133.4425,94663.0
2018-05-03 13:00:00,144.25,144.4,144.05,144.19,16803.0,133.5073,133.6461,133.3222,133.4517,16803.0
2018-05-03 13:10:00,144.18,144.61,144.1,144.38,17257.0,133.4425,133.8405,133.3684,133.6276,17257.0
2018-05-03 13:20:00,144.44,144.44,144.18,144.27,12165.0,133.6831,133.6831,133.4425,133.5258,12165.0
2018-05-03 13:30:00,144.3,144.79,144.27,144.61,56214.0,133.5536,134.0071,133.5258,133.8405,56214.0
2018-05-03 13:40:00,144.63,144.74,144.46,144.6,21799.0,133.859,133.9608,133.7016,133.8312,21799.0
2018-05-03 13:50:00,144.61,144.72,144.5,144.5,13156.0,133.8405,133.9423,133.7387,133.7387,13156.0
2018-05-03 14:00:00,144.48,144.6,144.26,144.56,23326.0,133.7201,133.8312,133.5165,133.7942,23326.0
2018-05-03 14:10:00,144.59,144.66,144.5,144.63,18880.0,133.822,133.8867,133.7387,133.859,18880.0
2018-05-03 14:20:00,144.63,144.71,144.46,144.71,12900.0,133.859,133.933,133.7016,133.933,12900.0
2018-05-03 14:30:00,144.7,145.06,144.7,144.91,15669.0,133.9238,134.257,133.9238,134.1181,15669.0
2018-05-03 14:40:00,144.9,144.92,144.55,144.67,21818.0,134.1089,134.1274,133.7849,133.896,21818.0
2018-05-03 14:50:00,144.65,144.68,144.38,144.46,25642.0,133.8775,133.9053,133.6276,133.7016,25642.0
2018-05-03 15:00:00,144.49,144.62,144.36,144.36,29816.0,133.7294,133.8497,133.6091,133.6091,29816.0
2018-05-03 15:10:00,144.31,144.59,144.31,144.49,19916.0,133.5628,133.822,133.5628,133.7294,19916.0
2018-05-03 15:20:00,144.5,144.52,144.26,144.49,22450.0,133.7387,133.7572,133.5165,133.7294,22450.0
2018-05-03 15:30:00,144.49,144.59,144.14,144.16,36826.0,133.7294,133.822,133.4055,133.424,36826.0
2018-05-03 15:40:00,144.17,144.31,144.06,144.16,59764.0,133.4332,133.5628,133.3314,133.424,59764.0
2018-05-03 15:50:00,144.15,144.29,143.97,144.16,122202.0,133.4147,133.5443,133.2481,133.424,122202.0
2018-05-04 09:30:00,143.74,144.22,143.2,143.99,38484.0,133.0353,133.4795,132.5355,133.2666,38484.0
2018-05-04 09:40:00,143.99,144.46,143.88,144.3,12983.0,133.2666,133.7016,133.1648,133.5536,12983.0
2018-05-04 09:50:00,144.39,144.43,144.01,144.08,19028.0,133.6368,133.6739,133.2851,133.3499,19028.0
2018-05-04 10:00:00,144.15,144.63,144.02,144.53,11755.0,133.4147,133.859,133.2944,133.7664,11755.0
2018-05-04 10:10:00,144.53,144.62,144.26,144.27,20510.0,133.7664,133.8497,133.5165,133.5258,20510.0
2018-05-04 10:20:00,144.32,144.72,144.32,144.59,12246.0,133.5721,133.9423,133.5721,133.822,12246.0
2018-05-04 10:30:00,144.63,144.76,144.37,144.65,42284.0,133.859,133.9793,133.6183,133.8775,42284.0
2018-05-04 10:40:00,144.75,144.98,144.72,144.76,17274.0,133.97,134.1829,133.9423,133.9793,17274.0
2018-05-04 10:50:00,144.74,145.19,144.73,145.04,15174.0,133.9608,134.3773,133.9515,134.2384,15174.0
2018-05-04 11:00:00,145.12,145.31,144.94,145.27,10049.0,134.3125,134.4883,134.1459,134.4513,10049.0
2018-05-04 11:10:00,145.3,145.43,145.2,145.39,8086.0,134.4791,134.5994,134.3865,134.5624,8086.0
2018-05-04 11:20:00,145.37,145.77,145.36,145.75,12024.0,134.5439,134.9141,134.5346,134.8956,12024.0
2018-05-04 11:30:00,145.74,145.89,145.55,145.57,14771.0,134.8863,135.0251,134.7105,134.729,14771.0
2018-05-04 11:40:00,145.62,145.71,145.45,145.59,16798.0,134.7752,134.8585,134.6179,134.7475,16798.0
2018-05-04 11:50:00,145.55,145.85,145.52,145.83,12158.0,134.7105,134.9881,134.6827,134.9696,12158.0
2018-05-04 12:00:00,145.85,145.89,145.71,145.88,9170.0,134.9881,135.0251,134.8585,135.0159,9170.0
2018-05-04 12:10:00,145.88,145.93,145.8,145.8,8732.0,135.0159,135.0622,134.9418,134.9418,8732.0
2018-05-04 12:20:00,145.81,145.95,145.78,145.87,14042.0,134.9511,135.0807,134.9233,135.0066,14042.0
2018-05-04 12:30:00,145.88,145.98,145.88,145.91,5456.0,135.0159,135.1084,135.0159,135.0437,5456.0
2018-05-04 12:40:00,145.91,145.91,145.65,145.71,9500.0,135.0437,135.0437,134.803,134.8585,9500.0
2018-05-04 12:50:00,145.72,145.86,145.72,145.84,10481.0,134.8678,134.9974,134.8678,134.9789,10481.0
2018-05-04 13:00:00,145.85,146.04,145.85,146.0,11076.0,134.9881,135.164,134.9881,135.1269,11076.0
2018-05-04 13:10:00,146.03,146.14,146.02,146.03,10244.0,135.1547,135.2565,135.1455,135.1547,10244.0
2018-05-04 13:20:00,146.04,146.2,146.04,146.11,13076.0,135.164,135.3121,135.164,135.2288,13076.0
2018-05-04 13:30:00,146.09,146.13,145.95,146.01,6907.0,135.2102,135.2473,135.0807,135.1362,6907.0
2018-05-04 13:40:00,145.99,145.99,145.88,145.92,6310.0,135.1177,135.1177,135.0159,135.0529,6310.0
2018-05-04 13:50:00,145.95,146.05,145.95,146.02,14210.0,135.0807,135.1732,135.0807,135.1455,14210.0
2018-05-04 14:00:00,146.02,146.23,145.96,146.23,16903.0,135.1455,135.3398,135.0899,135.3398,16903.0
2018-05-04 14:10:00,146.24,146.45,146.24,146.27,16241.0,135.3491,135.5434,135.3491,135.3768,16241.0
2018-05-04 14:20:00,146.27,146.44,146.27,146.44,11148.0,135.3768,135.5342,135.3768,135.5342,11148.0
2018-05-04 14:30:00,146.44,146.45,146.1,146.1,18420.0,135.5342,135.5434,135.2195,135.2195,18420.0
2018-05-04 14:40:00,146.12,146.14,146.03,146.05,18431.0,135.238,135.2565,135.1547,135.1732,18431.0
2018-05-04 14:50:00,146.06,146.07,145.84,145.92,13611.0,135.1825,135.1917,134.9789,135.0529,13611.0
2018-05-04 15:00:00,145.92,146.01,145.89,145.91,14939.0,135.0529,135.1362,135.0251,135.0437,14939.0
2018-05-04 15:10:00,145.93,145.94,145.77,145.81,12900.0,135.0622,135.0714,134.9141,134.9511,12900.0
2018-05-04 15:20:00,145.81,145.81,145.65,145.71,22260.0,134.9511,134.9511,134.803,134.8585,22260.0
2018-05-04 15:30:00,145.71,145.75,145.47,145.47,22734.0,134.8585,134.8956,134.6364,134.6364,22734.0
2018-05-04 15:40:00,145.5,145.61,145.37,145.37,40905.0,134.6642,134.766,134.5439,134.5439,40905.0
2018-05-04 15:50:00,145.37,145.45,145.25,145.4,81544.0,134.5439,134.6179,134.4328,134.5716,81544.0
2018-05-07 09:30:00,145.93,146.18,145.71,145.97,35790.0,135.0622,135.2935,134.8585,135.0992,35790.0
2018-05-07 09:40:00,146.04,146.53,145.87,146.24,25459.0,135.164,135.6175,135.0066,135.3491,25459.0
2018-05-07 09:50:00,146.18,146.55,146.18,146.49,13780.0,135.2935,135.636,135.2935,135.5805,13780.0
2018-05-07 10:00:00,146.53,146.62,146.28,146.28,14422.0,135.6175,135.7008,135.3861,135.3861,14422.0
2018-05-07 10:10:00,146.32,146.32,146.08,146.1,16653.0,135.4231,135.4231,135.201,135.2195,16653.0
2018-05-07 10:20:00,146.14,146.3,146.07,146.25,15480.0,135.2565,135.4046,135.1917,135.3583,15480.0
2018-05-07 10:30:00,146.29,146.31,145.93,145.93,18592.0,135.3954,135.4139,135.0622,135.0622,18592.0
2018-05-07 10:40:00,145.97,146.12,145.77,146.02,24522.0,135.0992,135.238,134.9141,135.1455,24522.0
2018-05-07 10:50:00,146.03,146.1,145.94,146.03,16259.0,135.1547,135.2195,135.0714,135.1547,16259.0
2018-05-07 11:00:00,146.01,146.16,145.97,146.12,24368.0,135.1362,135.275,135.0992,135.238,24368.0
2018-05-07 11:10:00,146.09,146.34,146.09,146.28,20722.0,135.2102,135.4416,135.2102,135.3861,20722.0
2018-05-07 11:20:00,146.27,146.33,146.15,146.31,19863.0,135.3768,135.4324,135.2658,135.4139,19863.0
2018-05-07 11:30:00,146.31,146.41,146.29,146.3,15305.0,135.4139,135.5064,135.3954,135.4046,15305.0
2018-05-07 11:40:00,146.32,146.42,146.26,146.33,29725.0,135.4231,135.5157,135.3676,135.4324,29725.0
2018-05-07 11:50:00,146.31,146.45,146.31,146.38,20886.0,135.4139,135.5434,135.4139,135.4786,20886.0
2018-05-07 12:00:00,146.4,146.55,146.38,146.49,14592.0,135.4972,135.636,135.4786,135.5805,14592.0
2018-05-07 12:10:00,146.48,146.53,146.34,146.35,8680.0,135.5712,135.6175,135.4416,135.4509,8680.0
2018-05-07 12:20:00,146.37,146.4,146.2,146.23,8532.0,135.4694,135.4972,135.3121,135.3398,8532.0
2018-05-07 12:30:00,146.26,146.42,146.26,146.31,11495.0,135.3676,135.5157,135.3676,135.4139,11495.0
2018-05-07 12:40:00,146.27,146.27,146.04,146.05,16300.0,135.3768,135.3768,135.164,135.1732,16300.0
2018-05-07 12:50:00,146.08,146.12,146.02,146.07,7498.0,135.201,135.238,135.1455,135.1917,7498.0
2018-05-07 13:00:00,146.1,146.18,145.84,145.97,17859.0,135.2195,135.2935,134.9789,135.0992,17859.0
2018-05-07 13:10:00,145.96,146.04,145.92,146.04,12656.0,135.0899,135.164,135.0529,135.164,12656.0
2018-05-07 13:20:00,146.02,146.07,145.81,145.81,17800.0,135.1455,135.1917,134.9511,134.9511,17800.0
2018-05-07 13:30:00,145.83,145.98,145.82,145.83,22570.0,134.9696,135.1084,134.9604,134.9696,22570.0
2018-05-07 13:40:00,145.88,145.97,145.79,145.84,22046.0,135.0159,135.0992,134.9326,134.9789,22046.0
2018-05-07 13:50:00,145.83,145.88,145.78,145.78,19569.0,134.9696,135.0159,134.9233,134.9233,19569.0
2018-05-07 14:00:00,145.78,145.87,145.67,145.67,12850.0,134.9233,135.0066,134.8215,134.8215,12850.0
2018-05-07 14:10:00,145.67,145.85,145.63,145.77,17258.0,134.8215,134.9881,134.7845,134.9141,17258.0
2018-05-07 14:20:00,145.78,145.83,145.69,145.76,18071.0,134.9233,134.9696,134.84,134.9048,18071.0
2018-05-07 14:30:00,145.73,145.87,145.72,145.72,14801.0,134.8771,135.0066,134.8678,134.8678,14801.0
2018-05-07 14:40:00,145.73,145.78,145.6,145.62,12256.0,134.8771,134.9233,134.7567,134.7752,12256.0
2018-05-07 14:50:00,145.66,145.78,145.53,145.71,15946.0,134.8123,134.9233,134.692,134.8585,15946.0
2018-05-07 15:00:00,145.71,145.72,145.6,145.69,11831.0,134.8585,134.8678,134.7567,134.84,11831.0
2018-05-07 15:10:00,145.68,145.69,145.36,145.55,18525.0,134.8308,134.84,134.5346,134.7105,18525.0
2018-05-07 15:20:00,145.52,145.59,145.43,145.54,13387.0,134.6827,134.7475,134.5994,134.7012,13387.0
2018-05-07 15:30:00,145.53,145.83,145.52,145.8,17135.0,134.692,134.9696,134.6827,134.9418,17135.0
2018-05-07 15:40:00,145.8,145.88,145.72,145.84,34418.0,134.9418,135.0159,134.8678,134.9789,34418.0
2018-05-07 15:50:00,145.84,145.85,145.59,145.79,72937.0,134.9789,134.9881,134.7475,134.9326,72937.0
2018-05-08 09:30:00,145.67,146.45,145.46,146.16,19797.0,134.8215,135.5434,134.6272,135.275,19797.0
2018-05-08 09:40:00,146.16,146.46,145.8,145.93,12205.0,135.275,135.5527,134.9418,135.0622,12205.0
2018-05-08 09:50:00,145.87,145.99,145.78,145.92,6323.0,135.0066,135.1177,134.9233,135.0529,6323.0
2018-05-08 10:00:00,145.99,146.09,145.81,145.82,8880.0,135.1177,135.2102,134.9511,134.9604,8880.0
2018-05-08 10:10:00,145.8,145.84,145.5,145.81,8439.0,134.9418,134.9789,134.6642,134.9511,8439.0
2018-05-08 10:20:00,145.73,145.73,145.5,145.73,4478.0,134.8771,134.8771,134.6642,134.8771,4478.0
2018-05-08 10:30:00,145.75,146.11,145.75,146.01,9386.0,134.8956,135.2288,134.8956,135.1362,9386.0
2018-05-08 10:40:00,146.0,146.09,145.84,145.84,6430.0,135.1269,135.2102,134.9789,134.9789,6430.0
2018-05-08 10:50:00,145.86,146.03,145.81,145.82,10573.0,134.9974,135.1547,134.9511,134.9604,10573.0
2018-05-08 11:00:00,145.77,145.81,145.35,145.35,16021.0,134.9141,134.9511,134.5254,134.5254,16021.0
2018-05-08 11:10:00,145.31,145.87,145.31,145.81,15756.0,134.4883,135.0066,134.4883,134.9511,15756.0
2018-05-08 11:20:00,145.81,146.03,145.72,145.96,13079.0,134.9511,135.1547,134.8678,135.0899,13079.0
2018-05-08 11:30:00,145.94,145.98,145.77,145.96,13000.0,135.0714,135.1084,134.9141,135.0899,13000.0
2018-05-08 11:40:00,145.89,146.28,145.89,146.16,20170.0,135.0251,135.3861,135.0251,135.275,20170.0
2018-05-08 11:50:00,146.14,146.14,145.88,145.99,15398.0,135.2565,135.2565,135.0159,135.1177,15398.0
2018-05-08 12:00:00,146.02,146.06,145.78,145.89,9730.0,135.1455,135.1825,134.9233,135.0251,9730.0
2018-05-08 12:10:00,145.88,145.93,145.76,145.76,6518.0,135.0159,135.0622,134.9048,134.9048,6518.0
2018-05-08 12:20:00,145.75,145.79,145.54,145.54,4600.0,134.8956,134.9326,134.7012,134.7012,4600.0
2018-05-08 12:30:00,145.59,145.75,145.57,145.63,4381.0,134.7475,134.8956,134.729,134.7845,4381.0
2018-05-08 12:40:00,145.58,145.72,145.54,145.64,5400.0,134.7382,134.8678,134.7012,134.7938,5400.0
2018-05-08 12:50:00,145.65,145.65,145.36,145.44,8298.0,134.803,134.803,134.5346,134.6087,8298.0
2018-05-08 13:00:00,145.44,145.6,145.44,145.49,4110.0,134.6087,134.7567,134.6087,134.6549,4110.0
2018-05-08 13:10:00,145.47,145.61,145.44,145.55,6645.0,134.6364,134.766,134.6087,134.7105,6645.0
2018-05-08 13:20:00,145.56,145.65,145.53,145.65,6033.0,134.7197,134.803,134.692,134.803,6033.0
2018-05-08 13:30:00,145.65,145.65,145.53,145.54,5010.0,134.803,134.803,134.692,134.7012,5010.0
2018-05-08 13:40:00,145.55,145.79,145.54,145.79,4474.0,134.7105,134.9326,134.7012,134.9326,4474.0
2018-05-08 13:50:00,145.74,145.83,145.53,145.53,10224.0,134.8863,134.9696,134.692,134.692,10224.0
2018-05-08 14:00:00,145.6,145.72,145.53,145.54,12071.0,134.7567,134.8678,134.692,134.7012,12071.0
2018-05-08 14:10:00,145.54,145.66,145.45,145.57,10425.0,134.7012,134.8123,134.6179,134.729,10425.0
2018-05-08 14:20:00,145.57,145.79,145.5,145.6,10766.0,134.729,134.9326,134.6642,134.7567,10766.0
2018-05-08 14:30:00,145.66,145.7,145.36,145.36,7846.0,134.8123,134.8493,134.5346,134.5346,7846.0
2018-05-08 14:40:00,145.28,145.28,145.09,145.21,7432.0,134.4606,134.4606,134.2847,134.3958,7432.0
2018-05-08 14:50:00,145.17,145.46,145.16,145.22,7367.0,134.3588,134.6272,134.3495,134.405,7367.0
2018-05-08 15:00:00,145.18,145.44,145.06,145.37,14535.0,134.368,134.6087,134.257,134.5439,14535.0
2018-05-08 15:10:00,145.34,145.56,145.29,145.53,10910.0,134.5161,134.7197,134.4698,134.692,10910.0
2018-05-08 15:20:00,145.55,145.67,145.37,145.46,52213.0,134.7105,134.8215,134.5439,134.6272,52213.0
2018-05-08 15:30:00,145.48,145.51,145.42,145.48,28473.0,134.6457,134.6734,134.5901,134.6457,28473.0
2018-05-08 15:40:00,145.49,145.5,145.28,145.37,27441.0,134.6549,134.6642,134.4606,134.5439,27441.0
2018-05-08 15:50:00,145.39,145.5,145.22,145.48,97240.0,134.5624,134.6642,134.405,134.6457,97240.0
2018-05-09 09:30:00,145.93,146.34,145.23,145.67,21737.0,135.0622,135.4416,134.4143,134.8215,21737.0
2018-05-09 09:40:00,145.61,145.73,145.35,145.53,9298.0,134.766,134.8771,134.5254,134.692,9298.0
2018-05-09 09:50:00,145.51,145.61,145.25,145.53,12936.0,134.6734,134.766,134.4328,134.692,12936.0
2018-05-09 10:00:00,145.58,145.83,145.44,145.76,17725.0,134.7382,134.9696,134.6087,134.9048,17725.0
2018-05-09 10:10:00,145.79,145.87,145.55,145.62,32333.0,134.9326,135.0066,134.7105,134.7752,32333.0
2018-05-09 10:20:00,145.62,145.67,145.53,145.65,16756.0,134.7752,134.8215,134.692,134.803,16756.0
2018-05-09 10:30:00,145.65,145.69,145.3,145.37,19609.0,134.803,134.84,134.4791,134.5439,19609.0
2018-05-09 10:40:00,145.41,145.61,145.23,145.44,95117.0,134.5809,134.766,134.4143,134.6087,95117.0
2018-05-09 10:50:00,145.46,145.58,145.37,145.53,10445.0,134.6272,134.7382,134.5439,134.692,10445.0
2018-05-09 11:00:00,145.56,145.65,145.48,145.62,9381.0,134.7197,134.803,134.6457,134.7752,9381.0
2018-05-09 11:10:00,145.59,145.77,145.59,145.77,15519.0,134.7475,134.9141,134.7475,134.9141,15519.0
2018-05-09 11:20:00,145.75,145.75,145.65,145.69,8796.0,134.8956,134.8956,134.803,134.84,8796.0
2018-05-09 11:30:00,145.68,145.69,145.53,145.64,11204.0,134.8308,134.84,134.692,134.7938,11204.0
2018-05-09 11:40:00,145.65,145.73,145.47,145.53,12722.0,134.803,134.8771,134.6364,134.692,12722.0
2018-05-09 11:50:00,145.49,145.54,145.48,145.5,8127.0,134.6549,134.7012,134.6457,134.6642,8127.0
2018-05-09 12:00:00,145.51,145.58,145.5,145.57,11280.0,134.6734,134.7382,134.6642,134.729,11280.0
2018-05-09 12:10:00,145.58,145.69,145.53,145.58,8176.0,134.7382,134.84,134.692,134.7382,8176.0
2018-05-09 12:20:00,145.55,145.76,145.53,145.72,10909.0,134.7105,134.9048,134.692,134.8678,10909.0
2018-05-09 12:30:00,145.75,145.92,145.73,145.78,12145.0,134.8956,135.0529,134.8771,134.9233,12145.0
2018-05-09 12:40:00,145.8,146.13,145.78,146.13,9823.0,134.9418,135.2473,134.9233,135.2473,9823.0
2018-05-09 12:50:00,146.15,146.28,146.11,146.28,8503.0,135.2658,135.3861,135.2288,135.3861,8503.0
2018-05-09 13:00:00,146.26,146.35,146.21,146.22,9366.0,135.3676,135.4509,135.3213,135.3306,9366.0
2018-05-09 13:10:00,146.24,146.27,146.06,146.13,11924.0,135.3491,135.3768,135.1825,135.2473,11924.0
2018-05-09 13:20:00,146.14,146.34,146.12,146.28,4402.0,135.2565,135.4416,135.238,135.3861,4402.0
2018-05-09 13:30:00,146.34,146.48,146.32,146.42,7150.0,135.4416,135.5712,135.4231,135.5157,7150.0
2018-05-09 13:40:00,146.4,146.49,146.36,146.47,5721.0,135.4972,135.5805,135.4601,135.5619,5721.0
2018-05-09 13:50:00,146.49,146.64,146.46,146.64,11202.0,135.5805,135.7193,135.5527,135.7193,11202.0
2018-05-09 14:00:00,146.68,146.79,146.63,146.76,14544.0,135.7563,135.8581,135.71,135.8303,14544.0
2018-05-09 14:10:00,146.76,146.9,146.76,146.83,13286.0,135.8303,135.9599,135.8303,135.8951,13286.0
2018-05-09 14:20:00,146.83,146.84,146.6,146.82,22346.0,135.8951,135.9044,135.6823,135.8859,22346.0
2018-05-09 14:30:00,146.92,147.0,146.86,146.99,43863.0,135.9784,136.0525,135.9229,136.0432,43863.0
2018-05-09 14:40:00,146.98,147.3,146.98,147.23,81055.0,136.034,136.3301,136.034,136.2653,81055.0
2018-05-09 14:50:00,147.24,147.31,147.15,147.25,19997.0,136.2746,136.3394,136.1913,136.2839,19997.0
2018-05-09 15:00:00,147.22,147.24,147.12,147.18,36109.0,136.2561,136.2746,136.1635,136.2191,36109.0
2018-05-09 15:10:00,147.17,147.2,146.71,146.75,33598.0,136.2098,136.2376,135.7841,135.8211,33598.0
2018-05-09 15:20:00,146.74,146.85,146.58,146.58,17201.0,135.8118,135.9136,135.6638,135.6638,17201.0
2018-05-09 15:30:00,146.61,146.66,146.55,146.59,28805.0,135.6915,135.7378,135.636,135.673,28805.0
2018-05-09 15:40:00,146.57,146.83,146.51,146.81,39739.0,135.6545,135.8951,135.599,135.8766,39739.0
2018-05-09 15:50:00,146.8,146.98,146.69,146.96,90690.0,135.8674,136.034,135.7656,136.0155,90690.0
2018-05-10 09:30:00,147.47,147.47,146.89,147.22,10545.0,136.4875,136.4875,135.9507,136.2561,10545.0
2018-05-10 09:40:00,147.1,147.21,147.02,147.21,4543.0,136.145,136.2468,136.071,136.2468,4543.0
2018-05-10 09:50:00,147.32,147.43,147.32,147.33,2700.0,136.3486,136.4505,136.3486,136.3579,2700.0
2018-05-10 10:00:00,147.33,147.66,147.33,147.6,8018.0,136.3579,136.6633,136.3579,136.6078,8018.0
2018-05-10 10:10:00,147.64,147.65,147.19,147.26,4534.0,136.6448,136.6541,136.2283,136.2931,4534.0
2018-05-10 10:20:00,147.18,147.42,147.18,147.42,3328.0,136.2191,136.4412,136.2191,136.4412,3328.0
2018-05-10 10:30:00,147.37,147.6,147.37,147.5,9855.0,136.3949,136.6078,136.3949,136.5152,9855.0
2018-05-10 10:40:00,147.45,147.5,147.34,147.35,4400.0,136.469,136.5152,136.3672,136.3764,4400.0
2018-05-10 10:50:00,147.35,147.46,147.1,147.1,7175.0,136.3764,136.4782,136.145,136.145,7175.0
2018-05-10 11:00:00,147.16,147.22,147.09,147.13,5090.0,136.2006,136.2561,136.1358,136.1728,5090.0
2018-05-10 11:10:00,147.19,147.36,147.19,147.35,3140.0,136.2283,136.3857,136.2283,136.3764,3140.0
2018-05-10 11:20:00,147.32,147.39,147.21,147.26,7451.0,136.3486,136.4134,136.2468,136.2931,7451.0
2018-05-10 11:30:00,147.25,147.41,147.23,147.34,31685.0,136.2839,136.4319,136.2653,136.3672,31685.0
2018-05-10 11:40:00,147.37,147.47,147.34,147.45,29614.0,136.3949,136.4875,136.3672,136.469,29614.0
2018-05-10 11:50:00,147.47,147.71,147.4,147.67,8645.0,136.4875,136.7096,136.4227,136.6726,8645.0
2018-05-10 12:00:00,147.7,147.81,147.65,147.68,4321.0,136.7003,136.8022,136.6541,136.6818,4321.0
2018-05-10 12:10:00,147.73,147.78,147.66,147.67,9425.0,136.7281,136.7744,136.6633,136.6726,9425.0
2018-05-10 12:20:00,147.67,147.75,147.66,147.73,23896.0,136.6726,136.7466,136.6633,136.7281,23896.0
2018-05-10 12:30:00,147.71,147.92,147.69,147.92,8724.0,136.7096,136.904,136.6911,136.904,8724.0
2018-05-10 12:40:00,147.88,147.93,147.88,147.93,2660.0,136.8669,136.9132,136.8669,136.9132,2660.0
2018-05-10 12:50:00,147.94,148.0,147.89,147.9,21988.0,136.9225,136.978,136.8762,136.8854,21988.0
2018-05-10 13:00:00,147.93,147.98,147.92,147.96,4201.0,136.9132,136.9595,136.904,136.941,4201.0
2018-05-10 13:10:00,147.96,147.98,147.86,147.92,3100.0,136.941,136.9595,136.8484,136.904,3100.0
2018-05-10 13:20:00,147.88,147.98,147.75,147.83,5637.0,136.8669,136.9595,136.7466,136.8207,5637.0
2018-05-10 13:30:00,147.79,147.85,147.7,147.7,3594.0,136.7836,136.8392,136.7003,136.7003,3594.0
2018-05-10 13:40:00,147.67,147.75,147.61,147.62,5616.0,136.6726,136.7466,136.617,136.6263,5616.0
2018-05-10 13:50:00,147.58,147.69,147.58,147.68,5501.0,136.5893,136.6911,136.5893,136.6818,5501.0
2018-05-10 14:00:00,147.72,147.73,147.54,147.69,7639.0,136.7189,136.7281,136.5523,136.6911,7639.0
2018-05-10 14:10:00,147.69,147.77,147.59,147.61,12656.0,136.6911,136.7651,136.5985,136.617,12656.0
2018-05-10 14:20:00,147.64,147.65,147.33,147.48,11809.0,136.6448,136.6541,136.3579,136.4967,11809.0
2018-05-10 14:30:00,147.47,147.57,147.35,147.39,21543.0,136.4875,136.58,136.3764,136.4134,21543.0
2018-05-10 14:40:00,147.34,147.65,147.31,147.65,15512.0,136.3672,136.6541,136.3394,136.6541,15512.0
2018-05-10 14:50:00,147.66,147.69,147.54,147.6,9887.0,136.6633,136.6911,136.5523,136.6078,9887.0
2018-05-10 15:00:00,147.62,147.66,147.44,147.5,7758.0,136.6263,136.6633,136.4597,136.5152,7758.0
2018-05-10 15:10:00,147.48,147.6,147.43,147.5,12822.0,136.4967,136.6078,136.4505,136.5152,12822.0
2018-05-10 15:20:00,147.51,147.56,147.44,147.52,12886.0,136.5245,136.5708,136.4597,136.5337,12886.0
2018-05-10 15:30:00,147.52,147.7,147.46,147.63,30394.0,136.5337,136.7003,136.4782,136.6356,30394.0
2018-05-10 15:40:00,147.62,147.7,147.58,147.59,42415.0,136.6263,136.7003,136.5893,136.5985,42415.0
2018-05-10 15:50:00,147.6,147.74,147.56,147.67,66783.0,136.6078,136.7374,136.5708,136.6726,66783.0
2018-05-11 09:30:00,147.66,147.86,147.29,147.85,25160.0,136.6633,136.8484,136.3209,136.8392,25160.0
2018-05-11 09:40:00,147.75,147.86,147.37,147.43,23629.0,136.7466,136.8484,136.3949,136.4505,23629.0
2018-05-11 09:50:00,147.44,147.56,147.31,147.53,12237.0,136.4597,136.5708,136.3394,136.543,12237.0
2018-05-11 10:00:00,147.6,147.63,147.3,147.43,9345.0,136.6078,136.6356,136.3301,136.4505,9345.0
2018-05-11 10:10:00,147.52,147.77,147.42,147.68,6403.0,136.5337,136.7651,136.4412,136.6818,6403.0
2018-05-11 10:20:00,147.61,147.8,147.57,147.58,9198.0,136.617,136.7929,136.58,136.5893,9198.0
2018-05-11 10:30:00,147.6,147.76,147.53,147.6,22501.0,136.6078,136.7559,136.543,136.6078,22501.0
2018-05-11 10:40:00,147.59,147.8,147.57,147.65,7442.0,136.5985,136.7929,136.58,136.6541,7442.0
2018-05-11 10:50:00,147.66,147.8,147.57,147.78,16149.0,136.6633,136.7929,136.58,136.7744,16149.0
2018-05-11 11:00:00,147.78,147.82,147.44,147.46,7400.0,136.7744,136.8114,136.4597,136.4782,7400.0
2018-05-11 11:10:00,147.47,147.75,147.44,147.69,13443.0,136.4875,136.7466,136.4597,136.6911,13443.0
2018-05-11 11:20:00,147.68,147.72,147.51,147.56,5359.0,136.6818,136.7189,136.5245,136.5708,5359.0
2018-05-11 11:30:00,147.59,147.69,147.57,147.63,5600.0,136.5985,136.6911,136.58,136.6356,5600.0
2018-05-11 11:40:00,147.7,147.75,147.49,147.64,8947.0,136.7003,136.7466,136.506,136.6448,8947.0
2018-05-11 11:50:00,147.62,147.76,147.62,147.75,3457.0,136.6263,136.7559,136.6263,136.7466,3457.0
2018-05-11 12:00:00,147.77,147.82,147.72,147.75,6152.0,136.7651,136.8114,136.7189,136.7466,6152.0
2018-05-11 12:10:00,147.74,147.74,147.54,147.56,5530.0,136.7374,136.7374,136.5523,136.5708,5530.0
2018-05-11 12:20:00,147.62,147.62,147.45,147.46,7038.0,136.6263,136.6263,136.469,136.4782,7038.0
2018-05-11 12:30:00,147.42,147.49,147.34,147.42,6063.0,136.4412,136.506,136.3672,136.4412,6063.0
2018-05-11 12:40:00,147.44,147.52,147.37,147.45,5809.0,136.4597,136.5337,136.3949,136.469,5809.0
2018-05-11 12:50:00,147.44,147.52,147.38,147.46,16827.0,136.4597,136.5337,136.4042,136.4782,16827.0
2018-05-11 13:00:00,147.44,147.55,147.38,147.38,8578.0,136.4597,136.5615,136.4042,136.4042,8578.0
2018-05-11 13:10:00,147.38,147.5,147.33,147.38,9104.0,136.4042,136.5152,136.3579,136.4042,9104.0
2018-05-11 13:20:00,147.39,147.47,147.32,147.35,5864.0,136.4134,136.4875,136.3486,136.3764,5864.0
2018-05-11 13:30:00,147.33,147.33,147.16,147.18,1710.0,136.3579,136.3579,136.2006,136.2191,1710.0
2018-05-11 13:40:00,147.18,147.24,147.15,147.23,8436.0,136.2191,136.2746,136.1913,136.2653,8436.0
2018-05-11 13:50:00,147.2,147.29,147.11,147.21,7921.0,136.2376,136.3209,136.1543,136.2468,7921.0
2018-05-11 14:00:00,147.22,147.22,147.08,147.11,5126.0,136.2561,136.2561,136.1265,136.1543,5126.0
2018-05-11 14:10:00,147.04,147.19,146.99,147.08,9675.0,136.0895,136.2283,136.0432,136.1265,9675.0
2018-05-11 14:20:00,147.08,147.23,147.06,147.09,9554.0,136.1265,136.2653,136.108,136.1358,9554.0
2018-05-11 14:30:00,147.09,147.23,147.04,147.22,9813.0,136.1358,136.2653,136.0895,136.2561,9813.0
2018-05-11 14:40:00,147.18,147.21,147.04,147.14,10780.0,136.2191,136.2468,136.0895,136.182,10780.0
2018-05-11 14:50:00,147.1,147.22,147.1,147.2,10929.0,136.145,136.2561,136.145,136.2376,10929.0
2018-05-11 15:00:00,147.17,147.2,146.85,146.97,39169.0,136.2098,136.2376,135.9136,136.0247,39169.0
2018-05-11 15:10:00,146.97,147.08,146.97,147.03,14472.0,136.0247,136.1265,136.0247,136.0802,14472.0
2018-05-11 15:20:00,147.03,147.12,146.99,147.06,19883.0,136.0802,136.1635,136.0432,136.108,19883.0
2018-05-11 15:30:00,147.06,147.19,147.02,147.18,18101.0,136.108,136.2283,136.071,136.2191,18101.0
2018-05-11 15:40:00,147.17,147.18,147.04,147.06,30208.0,136.2098,136.2191,136.0895,136.108,30208.0
2018-05-11 15:50:00,147.06,147.24,146.96,147.15,78410.0,136.108,136.2746,136.0155,136.1913,78410.0
2018-05-14 09:30:00,147.44,147.75,147.01,147.08,27361.0,136.4597,136.7466,136.0617,136.1265,27361.0
2018-05-14 09:40:00,147.22,147.43,146.92,147.18,37938.0,136.2561,136.4505,135.9784,136.2191,37938.0
2018-05-14 09:50:00,147.23,147.27,147.01,147.11,10415.0,136.2653,136.3024,136.0617,136.1543,10415.0
2018-05-14 10:00:00,147.08,147.17,146.9,147.01,7972.0,136.1265,136.2098,135.9599,136.0617,7972.0
2018-05-14 10:10:00,147.06,147.16,146.98,147.01,12751.0,136.108,136.2006,136.034,136.0617,12751.0
2018-05-14 10:20:00,147.02,147.05,146.83,146.84,6108.0,136.071,136.0988,135.8951,135.9044,6108.0
2018-05-14 10:30:00,146.89,147.14,146.89,147.14,9581.0,135.9507,136.182,135.9507,136.182,9581.0
2018-05-14 10:40:00,147.06,147.12,147.03,147.09,5265.0,136.108,136.1635,136.0802,136.1358,5265.0
2018-05-14 10:50:00,147.08,147.1,146.67,146.69,21059.0,136.1265,136.145,135.7471,135.7656,21059.0
2018-05-14 11:00:00,146.66,146.91,146.57,146.86,18016.0,135.7378,135.9692,135.6545,135.9229,18016.0
2018-05-14 11:10:00,146.87,146.91,146.7,146.79,8307.0,135.9322,135.9692,135.7748,135.8581,8307.0
2018-05-14 11:20:00,146.82,146.89,146.61,146.65,27605.0,135.8859,135.9507,135.6915,135.7285,27605.0
2018-05-14 11:30:00,146.64,146.74,146.49,146.53,16491.0,135.7193,135.8118,135.5805,135.6175,16491.0
2018-05-14 11:40:00,146.52,146.57,146.39,146.52,16010.0,135.6082,135.6545,135.4879,135.6082,16010.0
2018-05-14 11:50:00,146.56,146.56,146.34,146.44,10639.0,135.6452,135.6452,135.4416,135.5342,10639.0
2018-05-14 12:00:00,146.51,146.68,146.45,146.57,13566.0,135.599,135.7563,135.5434,135.6545,13566.0
2018-05-14 12:10:00,146.58,146.83,146.58,146.66,9956.0,135.6638,135.8951,135.6638,135.7378,9956.0
2018-05-14 12:20:00,146.68,146.71,146.36,146.61,17200.0,135.7563,135.7841,135.4601,135.6915,17200.0
2018-05-14 12:30:00,146.58,146.6,146.38,146.56,16903.0,135.6638,135.6823,135.4786,135.6452,16903.0
2018-05-14 12:40:00,146.55,146.75,146.55,146.69,21194.0,135.636,135.8211,135.636,135.7656,21194.0
2018-05-14 12:50:00,146.69,146.71,146.51,146.51,8837.0,135.7656,135.7841,135.599,135.599,8837.0
2018-05-14 13:00:00,146.48,146.57,146.43,146.57,6839.0,135.5712,135.6545,135.5249,135.6545,6839.0
2018-05-14 13:10:00,146.6,146.6,146.17,146.23,17579.0,135.6823,135.6823,135.2843,135.3398,17579.0
2018-05-14 13:20:00,146.27,146.4,146.27,146.31,10045.0,135.3768,135.4972,135.3768,135.4139,10045.0
2018-05-14 13:30:00,146.35,146.48,146.28,146.48,8473.0,135.4509,135.5712,135.3861,135.5712,8473.0
2018-05-14 13:40:00,146.53,146.61,146.44,146.46,12786.0,135.6175,135.6915,135.5342,135.5527,12786.0
2018-05-14 13:50:00,146.44,146.45,146.18,146.26,27411.0,135.5342,135.5434,135.2935,135.3676,27411.0
2018-05-14 14:00:00,146.28,146.3,146.03,146.03,23143.0,135.3861,135.4046,135.1547,135.1547,23143.0
2018-05-14 14:10:00,146.04,146.11,145.92,145.97,20447.0,135.164,135.2288,135.0529,135.0992,20447.0
2018-05-14 14:20:00,145.97,146.37,145.97,146.37,12444.0,135.0992,135.4694,135.0992,135.4694,12444.0
2018-05-14 14:30:00,146.34,146.4,146.11,146.23,22224.0,135.4416,135.4972,135.2288,135.3398,22224.0
2018-05-14 14:40:00,146.23,146.26,146.1,146.17,7205.0,135.3398,135.3676,135.2195,135.2843,7205.0
2018-05-14 14:50:00,146.23,146.47,146.15,146.35,9839.0,135.3398,135.5619,135.2658,135.4509,9839.0
2018-05-14 15:00:00,146.37,146.41,146.31,146.33,28949.0,135.4694,135.5064,135.4139,135.4324,28949.0
2018-05-14 15:10:00,146.33,146.47,146.24,146.28,15906.0,135.4324,135.5619,135.3491,135.3861,15906.0
2018-05-14 15:20:00,146.29,146.35,146.25,146.28,25470.0,135.3954,135.4509,135.3583,135.3861,25470.0
2018-05-14 15:30:00,146.29,146.32,146.13,146.29,26957.0,135.3954,135.4231,135.2473,135.3954,26957.0
2018-05-14 15:40:00,146.29,146.33,146.2,146.23,41219.0,135.3954,135.4324,135.3121,135.3398,41219.0
2018-05-14 15:50:00,146.24,146.35,146.17,146.32,156278.0,135.3491,135.4509,135.2843,135.4231,156278.0
2018-05-15 09:30:00,146.05,146.3,145.6,145.77,21511.0,135.1732,135.4046,134.7567,134.9141,21511.0
2018-05-15 09:40:00,145.75,145.94,145.6,145.77,8803.0,134.8956,135.0714,134.7567,134.9141,8803.0
2018-05-15 09:50:00,145.78,145.82,145.57,145.6,10503.0,134.9233,134.9604,134.729,134.7567,10503.0
2018-05-15 10:00:00,145.67,145.76,145.54,145.72,24206.0,134.8215,134.9048,134.7012,134.8678,24206.0
2018-05-15 10:10:00,145.7,145.88,145.7,145.81,15914.0,134.8493,135.0159,134.8493,134.9511,15914.0
2018-05-15 10:20:00,145.84,146.07,145.83,145.9,50066.0,134.9789,135.1917,134.9696,135.0344,50066.0
2018-05-15 10:30:00,145.9,146.04,145.85,145.9,14291.0,135.0344,135.164,134.9881,135.0344,14291.0
2018-05-15 10:40:00,145.86,145.92,145.76,145.9,26111.0,134.9974,135.0529,134.9048,135.0344,26111.0
2018-05-15 10:50:00,145.84,146.03,145.74,145.92,12318.0,134.9789,135.1547,134.8863,135.0529,12318.0
2018-05-15 11:00:00,145.92,146.04,145.81,145.91,11781.0,135.0529,135.164,134.9511,135.0437,11781.0
2018-05-15 11:10:00,145.93,146.02,145.89,146.02,6968.0,135.0622,135.1455,135.0251,135.1455,6968.0
2018-05-15 11:20:00,145.97,146.1,145.95,146.04,12830.0,135.0992,135.2195,135.0807,135.164,12830.0
2018-05-15 11:30:00,146.09,146.16,146.04,146.08,9143.0,135.2102,135.275,135.164,135.201,9143.0
2018-05-15 11:40:00,146.11,146.25,146.01,146.22,13606.0,135.2288,135.3583,135.1362,135.3306,13606.0
2018-05-15 11:50:00,146.2,146.26,145.94,145.94,12733.0,135.3121,135.3676,135.0714,135.0714,12733.0
2018-05-15 12:00:00,145.97,146.04,145.87,146.04,10749.0,135.0992,135.164,135.0066,135.164,10749.0
2018-05-15 12:10:00,146.0,146.05,145.95,145.98,11599.0,135.1269,135.1732,135.0807,135.1084,11599.0
2018-05-15 12:20:00,146.0,146.03,145.95,145.97,7024.0,135.1269,135.1547,135.0807,135.0992,7024.0
2018-05-15 12:30:00,145.97,146.11,145.91,145.91,9848.0,135.0992,135.2288,135.0437,135.0437,9848.0
2018-05-15 12:40:00,145.91,146.04,145.83,145.93,13864.0,135.0437,135.164,134.9696,135.0622,13864.0
2018-05-15 12:50:00,145.94,146.04,145.93,145.94,18146.0,135.0714,135.164,135.0622,135.0714,18146.0
2018-05-15 13:00:00,145.94,145.97,145.78,145.82,12685.0,135.0714,135.0992,134.9233,134.9604,12685.0
2018-05-15 13:10:00,145.8,145.9,145.78,145.83,10757.0,134.9418,135.0344,134.9233,134.9696,10757.0
2018-05-15 13:20:00,145.84,145.88,145.72,145.78,9649.0,134.9789,135.0159,134.8678,134.9233,9649.0
2018-05-15 13:30:00,145.77,145.9,145.77,145.82,5651.0,134.9141,135.0344,134.9141,134.9604,5651.0
2018-05-15 13:40:00,145.83,146.06,145.78,146.06,11073.0,134.9696,135.1825,134.9233,135.1825,11073.0
2018-05-15 13:50:00,146.06,146.09,145.8,145.8,9422.0,135.1825,135.2102,134.9418,134.9418,9422.0
2018-05-15 14:00:00,145.84,146.07,145.84,146.02,13354.0,134.9789,135.1917,134.9789,135.1455,13354.0
2018-05-15 14:10:00,146.02,146.15,146.01,146.01,23473.0,135.1455,135.2658,135.1362,135.1362,23473.0
2018-05-15 14:20:00,146.0,146.14,145.82,146.0,27857.0,135.1269,135.2565,134.9604,135.1269,27857.0
2018-05-15 14:30:00,145.98,146.2,145.95,146.05,36244.0,135.1084,135.3121,135.0807,135.1732,36244.0
2018-05-15 14:40:00,146.06,146.09,145.99,146.01,12406.0,135.1825,135.2102,135.1177,135.1362,12406.0
2018-05-15 14:50:00,146.05,146.22,146.01,146.15,12530.0,135.1732,135.3306,135.1362,135.2658,12530.0
2018-05-15 15:00:00,146.16,146.21,146.06,146.1,20684.0,135.275,135.3213,135.1825,135.2195,20684.0
2018-05-15 15:10:00,146.09,146.11,145.94,145.99,20354.0,135.2102,135.2288,135.0714,135.1177,20354.0
2018-05-15 15:20:00,146.02,146.05,145.81,145.94,18980.0,135.1455,135.1732,134.9511,135.0714,18980.0
2018-05-15 15:30:00,145.93,146.07,145.91,146.03,35242.0,135.0622,135.1917,135.0437,135.1547,35242.0
2018-05-15 15:40:00,146.01,146.02,145.9,145.93,37883.0,135.1362,135.1455,135.0344,135.0622,37883.0
2018-05-15 15:50:00,145.94,146.2,145.94,146.16,159599.0,135.0714,135.3121,135.0714,135.275,159599.0
2018-05-16 09:30:00,146.7,146.87,146.32,146.83,25659.0,135.7748,135.9322,135.4231,135.8951,25659.0
2018-05-16 09:40:00,146.84,148.01,146.8,147.92,159404.0,135.9044,136.9873,135.8674,136.904,159404.0
2018-05-16 09:50:00,147.93,147.97,147.64,147.85,36566.0,136.9132,136.9502,136.6448,136.8392,36566.0
2018-05-16 10:00:00,147.85,147.93,147.57,147.72,29883.0,136.8392,136.9132,136.58,136.7189,29883.0
2018-05-16 10:10:00,147.73,147.87,147.62,147.79,13540.0,136.7281,136.8577,136.6263,136.7836,13540.0
2018-05-16 10:20:00,147.74,147.9,147.69,147.82,11257.0,136.7374,136.8854,136.6911,136.8114,11257.0
2018-05-16 10:30:00,147.82,147.82,147.61,147.77,11701.0,136.8114,136.8114,136.617,136.7651,11701.0
2018-05-16 10:40:00,147.78,147.85,147.74,147.76,9345.0,136.7744,136.8392,136.7374,136.7559,9345.0
2018-05-16 10:50:00,147.76,147.76,147.37,147.48,14985.0,136.7559,136.7559,136.3949,136.4967,14985.0
2018-05-16 11:00:00,147.45,147.64,147.37,147.63,26932.0,136.469,136.6448,136.3949,136.6356,26932.0
2018-05-16 11:10:00,147.66,147.8,147.65,147.7,6266.0,136.6633,136.7929,136.6541,136.7003,6266.0
2018-05-16 11:20:00,147.69,147.78,147.62,147.64,6172.0,136.6911,136.7744,136.6263,136.6448,6172.0
2018-05-16 11:30:00,147.65,147.67,147.57,147.64,9160.0,136.6541,136.6726,136.58,136.6448,9160.0
2018-05-16 11:40:00,147.63,147.92,147.61,147.88,13202.0,136.6356,136.904,136.617,136.8669,13202.0
2018-05-16 11:50:00,147.88,147.95,147.88,147.95,9823.0,136.8669,136.9317,136.8669,136.9317,9823.0
2018-05-16 12:00:00,147.97,148.0,147.88,147.98,18410.0,136.9502,136.978,136.8669,136.9595,18410.0
2018-05-16 12:10:00,147.98,148.02,147.94,147.96,11026.0,136.9595,136.9965,136.9225,136.941,11026.0
2018-05-16 12:20:00,147.94,148.16,147.93,148.15,14905.0,136.9225,137.1261,136.9132,137.1168,14905.0
2018-05-16 12:30:00,148.17,148.41,148.15,148.25,10039.0,137.1353,137.3575,137.1168,137.2094,10039.0
2018-05-16 12:40:00,148.28,148.28,148.14,148.25,7192.0,137.2371,137.2371,137.1076,137.2094,7192.0
2018-05-16 12:50:00,148.27,148.39,148.19,148.21,31885.0,137.2279,137.339,137.1539,137.1724,31885.0
2018-05-16 13:00:00,148.19,148.23,147.97,148.07,11341.0,137.1539,137.1909,136.9502,137.0428,11341.0
2018-05-16 13:10:00,148.06,148.1,148.03,148.04,9570.0,137.0335,137.0706,137.0058,137.015,9570.0
2018-05-16 13:20:00,148.04,148.06,147.93,147.94,12700.0,137.015,137.0335,136.9132,136.9225,12700.0
2018-05-16 13:30:00,147.94,148.11,147.92,148.1,10062.0,136.9225,137.0798,136.904,137.0706,10062.0
2018-05-16 13:40:00,148.09,148.12,148.01,148.03,12085.0,137.0613,137.0891,136.9873,137.0058,12085.0
2018-05-16 13:50:00,148.03,148.03,147.95,147.95,7347.0,137.0058,137.0058,136.9317,136.9317,7347.0
2018-05-16 14:00:00,147.95,148.02,147.89,147.98,8723.0,136.9317,136.9965,136.8762,136.9595,8723.0
2018-05-16 14:10:00,147.96,148.08,147.96,148.05,12915.0,136.941,137.052,136.941,137.0243,12915.0
2018-05-16 14:20:00,148.03,148.04,147.97,148.0,15853.0,137.0058,137.015,136.9502,136.978,15853.0
2018-05-16 14:30:00,148.0,148.0,147.9,147.96,8902.0,136.978,136.978,136.8854,136.941,8902.0
2018-05-16 14:40:00,147.98,148.05,147.9,147.91,9816.0,136.9595,137.0243,136.8854,136.8947,9816.0
2018-05-16 14:50:00,147.89,147.92,147.72,147.81,9641.0,136.8762,136.904,136.7189,136.8022,9641.0
2018-05-16 15:00:00,147.81,147.84,147.67,147.67,8957.0,136.8022,136.8299,136.6726,136.6726,8957.0
2018-05-16 15:10:00,147.67,147.67,147.52,147.59,8641.0,136.6726,136.6726,136.5337,136.5985,8641.0
2018-05-16 15:20:00,147.59,147.63,147.56,147.58,9534.0,136.5985,136.6356,136.5708,136.5893,9534.0
2018-05-16 15:30:00,147.59,147.59,147.42,147.55,16660.0,136.5985,136.5985,136.4412,136.5615,16660.0
2018-05-16 15:40:00,147.53,147.6,147.3,147.3,19185.0,136.543,136.6078,136.3301,136.3301,19185.0
2018-05-16 15:50:00,147.36,147.78,147.35,147.67,77957.0,136.3857,136.7744,136.3764,136.6726,77957.0
2018-05-17 09:30:00,147.43,148.23,146.97,147.39,20483.0,136.4505,137.1909,136.0247,136.4134,20483.0
2018-05-17 09:40:00,147.45,147.66,147.19,147.56,16689.0,136.469,136.6633,136.2283,136.5708,16689.0
2018-05-17 09:50:00,147.51,147.67,147.36,147.53,16047.0,136.5245,136.6726,136.3857,136.543,16047.0
2018-05-17 10:00:00,147.53,147.66,147.53,147.56,5322.0,136.543,136.6633,136.543,136.5708,5322.0
2018-05-17 10:10:00,147.61,147.7,147.56,147.66,14727.0,136.617,136.7003,136.5708,136.6633,14727.0
2018-05-17 10:20:00,147.68,147.76,147.66,147.67,27418.0,136.6818,136.7559,136.6633,136.6726,27418.0
2018-05-17 10:30:00,147.69,147.9,147.68,147.84,13433.0,136.6911,136.8854,136.6818,136.8299,13433.0
2018-05-17 10:40:00,147.84,147.91,147.73,147.73,11203.0,136.8299,136.8947,136.7281,136.7281,11203.0
2018-05-17 10:50:00,147.73,147.89,147.7,147.84,18127.0,136.7281,136.8762,136.7003,136.8299,18127.0
2018-05-17 11:00:00,147.86,147.91,147.78,147.8,9822.0,136.8484,136.8947,136.7744,136.7929,9822.0
2018-05-17 11:10:00,147.79,147.84,147.71,147.83,9006.0,136.7836,136.8299,136.7096,136.8207,9006.0
2018-05-17 11:20:00,147.81,147.86,147.73,147.76,13090.0,136.8022,136.8484,136.7281,136.7559,13090.0
2018-05-17 11:30:00,147.82,147.82,147.57,147.73,9684.0,136.8114,136.8114,136.58,136.7281,9684.0
2018-05-17 11:40:00,147.75,147.86,147.7,147.7,6972.0,136.7466,136.8484,136.7003,136.7003,6972.0
2018-05-17 11:50:00,147.65,147.79,147.65,147.66,6682.0,136.6541,136.7836,136.6541,136.6633,6682.0
2018-05-17 12:00:00,147.67,147.75,147.42,147.44,10510.0,136.6726,136.7466,136.4412,136.4597,10510.0
2018-05-17 12:10:00,147.41,147.63,147.39,147.59,6414.0,136.4319,136.6356,136.4134,136.5985,6414.0
2018-05-17 12:20:00,147.61,147.66,147.55,147.62,6324.0,136.617,136.6633,136.5615,136.6263,6324.0
2018-05-17 12:30:00,147.61,147.66,147.45,147.45,5928.0,136.617,136.6633,136.469,136.469,5928.0
2018-05-17 12:40:00,147.43,147.47,147.31,147.46,4979.0,136.4505,136.4875,136.3394,136.4782,4979.0
2018-05-17 12:50:00,147.47,147.53,147.4,147.47,5534.0,136.4875,136.543,136.4227,136.4875,5534.0
2018-05-17 13:00:00,147.45,147.49,147.42,147.45,3089.0,136.469,136.506,136.4412,136.469,3089.0
2018-05-17 13:10:00,147.48,147.48,147.33,147.45,3874.0,136.4967,136.4967,136.3579,136.469,3874.0
2018-05-17 13:20:00,147.45,147.54,147.45,147.47,6501.0,136.469,136.5523,136.469,136.4875,6501.0
2018-05-17 13:30:00,147.48,147.52,147.42,147.44,5790.0,136.4967,136.5337,136.4412,136.4597,5790.0
2018-05-17 13:40:00,147.46,147.54,147.33,147.33,6161.0,136.4782,136.5523,136.3579,136.3579,6161.0
2018-05-17 13:50:00,147.32,147.33,147.01,147.1,7591.0,136.3486,136.3579,136.0617,136.145,7591.0
2018-05-17 14:00:00,147.13,147.13,147.01,147.05,8904.0,136.1728,136.1728,136.0617,136.0988,8904.0
2018-05-17 14:10:00,147.07,147.09,146.96,147.03,20849.0,136.1173,136.1358,136.0155,136.0802,20849.0
2018-05-17 14:20:00,147.06,147.08,147.0,147.04,9012.0,136.108,136.1265,136.0525,136.0895,9012.0
2018-05-17 14:30:00,147.06,147.11,146.94,147.02,10224.0,136.108,136.1543,135.9969,136.071,10224.0
2018-05-17 14:40:00,147.02,147.1,147.01,147.08,18176.0,136.071,136.145,136.0617,136.1265,18176.0
2018-05-17 14:50:00,147.09,147.16,147.01,147.13,44063.0,136.1358,136.2006,136.0617,136.1728,44063.0
2018-05-17 15:00:00,147.12,147.18,147.08,147.15,69858.0,136.1635,136.2191,136.1265,136.1913,69858.0
2018-05-17 15:10:00,147.16,147.16,146.84,146.9,15279.0,136.2006,136.2006,135.9044,135.9599,15279.0
2018-05-17 15:20:00,146.93,147.13,146.89,146.94,21131.0,135.9877,136.1728,135.9507,135.9969,21131.0
2018-05-17 15:30:00,146.95,147.05,146.92,146.92,17848.0,136.0062,136.0988,135.9784,135.9784,17848.0
2018-05-17 15:40:00,146.94,147.02,146.91,147.0,32676.0,135.9969,136.071,135.9692,136.0525,32676.0
2018-05-17 15:50:00,147.02,147.09,146.9,147.05,79101.0,136.071,136.1358,135.9599,136.0988,79101.0
2018-05-18 09:30:00,146.89,147.59,146.89,147.34,69515.0,135.9507,136.5985,135.9507,136.3672,69515.0
2018-05-18 09:40:00,147.42,147.64,147.28,147.57,17901.0,136.4412,136.6448,136.3116,136.58,17901.0
2018-05-18 09:50:00,147.61,147.69,147.37,147.65,23996.0,136.617,136.6911,136.3949,136.6541,23996.0
2018-05-18 10:00:00,147.69,147.76,147.52,147.52,26283.0,136.6911,136.7559,136.5337,136.5337,26283.0
2018-05-18 10:10:00,147.52,147.78,147.52,147.68,11021.0,136.5337,136.7744,136.5337,136.6818,11021.0
2018-05-18 10:20:00,147.76,147.98,147.69,147.9,14051.0,136.7559,136.9595,136.6911,136.8854,14051.0
2018-05-18 10:30:00,147.94,147.97,147.57,147.72,12036.0,136.9225,136.9502,136.58,136.7189,12036.0
2018-05-18 10:40:00,147.6,147.86,147.56,147.77,4480.0,136.6078,136.8484,136.5708,136.7651,4480.0
2018-05-18 10:50:00,147.79,147.88,147.65,147.88,9641.0,136.7836,136.8669,136.6541,136.8669,9641.0
2018-05-18 11:00:00,147.92,147.92,147.67,147.81,10885.0,136.904,136.904,136.6726,136.8022,10885.0
2018-05-18 11:10:00,147.85,147.92,147.81,147.92,6357.0,136.8392,136.904,136.8022,136.904,6357.0
2018-05-18 11:20:00,147.86,147.95,147.71,147.83,6842.0,136.8484,136.9317,136.7096,136.8207,6842.0
2018-05-18 11:30:00,147.81,147.81,147.59,147.71,10152.0,136.8022,136.8022,136.5985,136.7096,10152.0
2018-05-18 11:40:00,147.67,147.73,147.59,147.64,11323.0,136.6726,136.7281,136.5985,136.6448,11323.0
2018-05-18 11:50:00,147.64,147.83,147.63,147.81,13400.0,136.6448,136.8207,136.6356,136.8022,13400.0
2018-05-18 12:00:00,147.83,147.84,147.55,147.62,11466.0,136.8207,136.8299,136.5615,136.6263,11466.0
2018-05-18 12:10:00,147.65,147.73,147.56,147.63,5843.0,136.6541,136.7281,136.5708,136.6356,5843.0
2018-05-18 12:20:00,147.7,147.81,147.56,147.59,6790.0,136.7003,136.8022,136.5708,136.5985,6790.0
2018-05-18 12:30:00,147.59,147.69,147.56,147.69,6303.0,136.5985,136.6911,136.5708,136.6911,6303.0
2018-05-18 12:40:00,147.7,147.9,147.65,147.9,9040.0,136.7003,136.8854,136.6541,136.8854,9040.0
2018-05-18 12:50:00,147.85,148.02,147.79,147.94,11970.0,136.8392,136.9965,136.7836,136.9225,11970.0
2018-05-18 13:00:00,147.91,148.07,147.91,147.94,7563.0,136.8947,137.0428,136.8947,136.9225,7563.0
2018-05-18 13:10:00,147.93,148.12,147.93,148.12,7755.0,136.9132,137.0891,136.9132,137.0891,7755.0
2018-05-18 13:20:00,148.07,148.18,148.04,148.07,8446.0,137.0428,137.1446,137.015,137.0428,8446.0
2018-05-18 13:30:00,148.12,148.12,147.93,148.06,7193.0,137.0891,137.0891,136.9132,137.0335,7193.0
2018-05-18 13:40:00,148.03,148.08,147.91,147.97,5620.0,137.0058,137.052,136.8947,136.9502,5620.0
2018-05-18 13:50:00,147.97,148.06,147.96,147.97,7672.0,136.9502,137.0335,136.941,136.9502,7672.0
2018-05-18 14:00:00,147.97,148.01,147.82,147.95,10185.0,136.9502,136.9873,136.8114,136.9317,10185.0
2018-05-18 14:10:00,147.94,147.97,147.88,147.91,7695.0,136.9225,136.9502,136.8669,136.8947,7695.0
2018-05-18 14:20:00,147.95,148.14,147.91,148.09,6079.0,136.9317,137.1076,136.8947,137.0613,6079.0
2018-05-18 14:30:00,148.04,148.07,148.0,148.05,4778.0,137.015,137.0428,136.978,137.0243,4778.0
2018-05-18 14:40:00,148.05,148.09,147.95,148.06,6098.0,137.0243,137.0613,136.9317,137.0335,6098.0
2018-05-18 14:50:00,148.07,148.17,148.02,148.06,9658.0,137.0428,137.1353,136.9965,137.0335,9658.0
2018-05-18 15:00:00,148.1,148.1,147.86,147.92,7494.0,137.0706,137.0706,136.8484,136.904,7494.0
2018-05-18 15:10:00,147.92,147.98,147.9,147.91,8902.0,136.904,136.9595,136.8854,136.8947,8902.0
2018-05-18 15:20:00,147.92,148.0,147.88,148.0,10486.0,136.904,136.978,136.8669,136.978,10486.0
2018-05-18 15:30:00,148.0,148.05,147.93,147.99,17867.0,136.978,137.0243,136.9132,136.9687,17867.0
2018-05-18 15:40:00,148.0,148.02,147.89,148.0,19934.0,136.978,136.9965,136.8762,136.978,19934.0
2018-05-18 15:50:00,147.99,148.01,147.87,147.87,87429.0,136.9687,136.9873,136.8577,136.8577,87429.0
2018-05-21 09:30:00,148.28,148.64,148.23,148.31,15932.0,137.2371,137.5703,137.1909,137.2649,15932.0
2018-05-21 09:40:00,148.3,148.37,148.04,148.05,9179.0,137.2557,137.3204,137.015,137.0243,9179.0
2018-05-21 09:50:00,148.05,148.07,147.77,147.8,10830.0,137.0243,137.0428,136.7651,136.7929,10830.0
2018-05-21 10:00:00,147.74,147.92,147.65,147.72,5352.0,136.7374,136.904,136.6541,136.7189,5352.0
2018-05-21 10:10:00,147.72,147.91,147.57,147.75,11350.0,136.7189,136.8947,136.58,136.7466,11350.0
2018-05-21 10:20:00,147.72,147.97,147.68,147.92,2265.0,136.7189,136.9502,136.6818,136.904,2265.0
2018-05-21 10:30:00,147.88,148.1,147.84,147.9,8223.0,136.8669,137.0706,136.8299,136.8854,8223.0
2018-05-21 10:40:00,147.97,148.19,147.97,147.99,11528.0,136.9502,137.1539,136.9502,136.9687,11528.0
2018-05-21 10:50:00,148.04,148.06,147.95,147.99,7951.0,137.015,137.0335,136.9317,136.9687,7951.0
2018-05-21 11:00:00,148.0,148.36,148.0,148.34,15446.0,136.978,137.3112,136.978,137.2927,15446.0
2018-05-21 11:10:00,148.34,148.36,148.25,148.34,9058.0,137.2927,137.3112,137.2094,137.2927,9058.0
2018-05-21 11:20:00,148.36,148.5,148.01,148.13,8409.0,137.3112,137.4408,136.9873,137.0983,8409.0
2018-05-21 11:30:00,148.11,148.33,148.11,148.29,5149.0,137.0798,137.2834,137.0798,137.2464,5149.0
2018-05-21 11:40:00,148.28,148.33,148.19,148.22,5166.0,137.2371,137.2834,137.1539,137.1816,5166.0
2018-05-21 11:50:00,148.23,148.23,148.1,148.23,3618.0,137.1909,137.1909,137.0706,137.1909,3618.0
2018-05-21 12:00:00,148.23,148.31,148.12,148.12,4978.0,137.1909,137.2649,137.0891,137.0891,4978.0
2018-05-21 12:10:00,148.12,148.32,148.11,148.13,7407.0,137.0891,137.2742,137.0798,137.0983,7407.0
2018-05-21 12:20:00,148.16,148.23,148.15,148.16,3209.0,137.1261,137.1909,137.1168,137.1261,3209.0
2018-05-21 12:30:00,148.18,148.29,148.16,148.23,4637.0,137.1446,137.2464,137.1261,137.1909,4637.0
2018-05-21 12:40:00,148.15,148.26,148.06,148.17,5447.0,137.1168,137.2186,137.0335,137.1353,5447.0
2018-05-21 12:50:00,148.13,148.21,148.07,148.17,4117.0,137.0983,137.1724,137.0428,137.1353,4117.0
2018-05-21 13:00:00,148.18,148.23,148.05,148.12,6534.0,137.1446,137.1909,137.0243,137.0891,6534.0
2018-05-21 13:10:00,148.08,148.19,148.0,148.08,7354.0,137.052,137.1539,136.978,137.052,7354.0
2018-05-21 13:20:00,148.08,148.09,147.98,148.03,3226.0,137.052,137.0613,136.9595,137.0058,3226.0
2018-05-21 13:30:00,148.01,148.08,147.97,148.07,9173.0,136.9873,137.052,136.9502,137.0428,9173.0
2018-05-21 13:40:00,148.08,148.13,148.03,148.03,6324.0,137.052,137.0983,137.0058,137.0058,6324.0
2018-05-21 13:50:00,148.05,148.08,147.99,148.01,9593.0,137.0243,137.052,136.9687,136.9873,9593.0
2018-05-21 14:00:00,148.03,148.04,147.96,148.02,7006.0,137.0058,137.015,136.941,136.9965,7006.0
2018-05-21 14:10:00,148.04,148.08,147.9,148.03,12430.0,137.015,137.052,136.8854,137.0058,12430.0
2018-05-21 14:20:00,148.03,148.14,148.02,148.11,5903.0,137.0058,137.1076,136.9965,137.0798,5903.0
2018-05-21 14:30:00,148.1,148.1,147.96,148.05,7972.0,137.0706,137.0706,136.941,137.0243,7972.0
2018-05-21 14:40:00,148.05,148.07,147.92,148.02,18957.0,137.0243,137.0428,136.904,136.9965,18957.0
2018-05-21 14:50:00,147.99,148.07,147.98,148.04,11583.0,136.9687,137.0428,136.9595,137.015,11583.0
2018-05-21 15:00:00,148.04,148.04,147.92,148.0,16060.0,137.015,137.015,136.904,136.978,16060.0
2018-05-21 15:10:00,147.97,148.1,147.93,148.05,19856.0,136.9502,137.0706,136.9132,137.0243,19856.0
2018-05-21 15:20:00,148.01,148.06,147.89,147.92,8554.0,136.9873,137.0335,136.8762,136.904,8554.0
2018-05-21 15:30:00,147.91,147.92,147.74,147.81,21717.0,136.8947,136.904,136.7374,136.8022,21717.0
2018-05-21 15:40:00,147.81,147.83,147.7,147.77,27078.0,136.8022,136.8207,136.7003,136.7651,27078.0
2018-05-21 15:50:00,147.78,147.96,147.78,147.96,78789.0,136.7744,136.941,136.7744,136.941,78789.0
2018-05-22 09:30:00,148.3,148.44,147.88,147.93,32611.0,137.2557,137.3852,136.8669,136.9132,32611.0
2018-05-22 09:40:00,147.85,148.02,147.54,147.8,21913.0,136.8392,136.9965,136.5523,136.7929,21913.0
2018-05-22 09:50:00,147.84,147.87,147.51,147.69,28405.0,136.8299,136.8577,136.5245,136.6911,28405.0
2018-05-22 10:00:00,147.69,148.14,147.64,148.06,22365.0,136.6911,137.1076,136.6448,137.0335,22365.0
2018-05-22 10:10:00,148.05,148.12,147.77,147.95,12732.0,137.0243,137.0891,136.7651,136.9317,12732.0
2018-05-22 10:20:00,148.03,148.13,147.93,147.95,20988.0,137.0058,137.0983,136.9132,136.9317,20988.0
2018-05-22 10:30:00,147.98,148.02,147.78,147.94,13763.0,136.9595,136.9965,136.7744,136.9225,13763.0
2018-05-22 10:40:00,147.92,147.97,147.73,147.86,6741.0,136.904,136.9502,136.7281,136.8484,6741.0
2018-05-22 10:50:00,147.86,148.04,147.84,147.85,11347.0,136.8484,137.015,136.8299,136.8392,11347.0
2018-05-22 11:00:00,147.85,147.95,147.77,147.82,9500.0,136.8392,136.9317,136.7651,136.8114,9500.0
2018-05-22 11:10:00,147.88,147.94,147.79,147.93,8019.0,136.8669,136.9225,136.7836,136.9132,8019.0
2018-05-22 11:20:00,147.93,147.95,147.79,147.83,9554.0,136.9132,136.9317,136.7836,136.8207,9554.0
2018-05-22 11:30:00,147.78,147.86,147.69,147.72,7513.0,136.7744,136.8484,136.6911,136.7189,7513.0
2018-05-22 11:40:00,147.8,147.8,147.59,147.66,7441.0,136.7929,136.7929,136.5985,136.6633,7441.0
2018-05-22 11:50:00,147.7,147.78,147.61,147.78,3434.0,136.7003,136.7744,136.617,136.7744,3434.0
2018-05-22 12:00:00,147.72,147.76,147.62,147.63,4947.0,136.7189,136.7559,136.6263,136.6356,4947.0
2018-05-22 12:10:00,147.62,147.7,147.59,147.59,6178.0,136.6263,136.7003,136.5985,136.5985,6178.0
2018-05-22 12:20:00,147.59,147.61,147.44,147.49,5969.0,136.5985,136.617,136.4597,136.506,5969.0
2018-05-22 12:30:00,147.5,147.54,147.41,147.53,4747.0,136.5152,136.5523,136.4319,136.543,4747.0
2018-05-22 12:40:00,147.58,147.63,147.49,147.51,9476.0,136.5893,136.6356,136.506,136.5245,9476.0
2018-05-22 12:50:00,147.51,147.58,147.35,147.4,9749.0,136.5245,136.5893,136.3764,136.4227,9749.0
2018-05-22 13:00:00,147.41,147.43,147.35,147.43,6010.0,136.4319,136.4505,136.3764,136.4505,6010.0
2018-05-22 13:10:00,147.39,147.45,147.21,147.23,11224.0,136.4134,136.469,136.2468,136.2653,11224.0
2018-05-22 13:20:00,147.26,147.3,147.2,147.24,11640.0,136.2931,136.3301,136.2376,136.2746,11640.0
2018-05-22 13:30:00,147.24,147.24,147.2,147.21,3200.0,136.2746,136.2746,136.2376,136.2468,3200.0
2018-05-22 13:40:00,147.21,147.28,147.21,147.22,9271.0,136.2468,136.3116,136.2468,136.2561,9271.0
2018-05-22 13:50:00,147.22,147.26,147.11,147.15,11477.0,136.2561,136.2931,136.1543,136.1913,11477.0
2018-05-22 14:00:00,147.15,147.16,147.1,147.11,11771.0,136.1913,136.2006,136.145,136.1543,11771.0
2018-05-22 14:10:00,147.11,147.21,147.09,147.21,12773.0,136.1543,136.2468,136.1358,136.2468,12773.0
2018-05-22 14:20:00,147.22,147.25,147.15,147.21,13379.0,136.2561,136.2839,136.1913,136.2468,13379.0
2018-05-22 14:30:00,147.22,147.31,147.22,147.28,12782.0,136.2561,136.3394,136.2561,136.3116,12782.0
2018-05-22 14:40:00,147.28,147.32,147.24,147.31,9994.0,136.3116,136.3486,136.2746,136.3394,9994.0
2018-05-22 14:50:00,147.31,147.34,147.16,147.17,16849.0,136.3394,136.3672,136.2006,136.2098,16849.0
2018-05-22 15:00:00,147.17,147.19,147.04,147.04,16613.0,136.2098,136.2283,136.0895,136.0895,16613.0
2018-05-22 15:10:00,147.02,147.05,146.9,147.03,20326.0,136.071,136.0988,135.9599,136.0802,20326.0
2018-05-22 15:20:00,147.0,147.03,146.95,146.96,20301.0,136.0525,136.0802,136.0062,136.0155,20301.0
2018-05-22 15:30:00,146.97,146.97,146.62,146.69,30627.0,136.0247,136.0247,135.7008,135.7656,30627.0
2018-05-22 15:40:00,146.68,146.76,146.41,146.52,64198.0,135.7563,135.8303,135.5064,135.6082,64198.0
2018-05-22 15:50:00,146.52,146.69,146.38,146.57,103987.0,135.6082,135.7656,135.4786,135.6545,103987.0
2018-05-23 09:30:00,145.49,146.24,145.21,145.68,34458.0,134.6549,135.3491,134.3958,134.8308,34458.0
2018-05-23 09:40:00,145.8,146.02,145.52,145.52,16145.0,134.9418,135.1455,134.6827,134.6827,16145.0
2018-05-23 09:50:00,145.56,145.86,145.56,145.81,14902.0,134.7197,134.9974,134.7197,134.9511,14902.0
2018-05-23 10:00:00,145.81,145.89,145.51,145.61,30001.0,134.9511,135.0251,134.6734,134.766,30001.0
2018-05-23 10:10:00,145.69,145.91,145.67,145.79,12669.0,134.84,135.0437,134.8215,134.9326,12669.0
2018-05-23 10:20:00,145.81,145.9,145.58,145.79,8575.0,134.9511,135.0344,134.7382,134.9326,8575.0
2018-05-23 10:30:00,145.76,145.77,145.58,145.62,11202.0,134.9048,134.9141,134.7382,134.7752,11202.0
2018-05-23 10:40:00,145.6,145.65,145.37,145.55,17766.0,134.7567,134.803,134.5439,134.7105,17766.0
2018-05-23 10:50:00,145.55,145.63,145.39,145.39,14083.0,134.7105,134.7845,134.5624,134.5624,14083.0
2018-05-23 11:00:00,145.41,145.43,145.27,145.39,17535.0,134.5809,134.5994,134.4513,134.5624,17535.0
2018-05-23 11:10:00,145.36,145.43,145.33,145.37,8072.0,134.5346,134.5994,134.5068,134.5439,8072.0
2018-05-23 11:20:00,145.38,145.5,145.37,145.47,14011.0,134.5531,134.6642,134.5439,134.6364,14011.0
2018-05-23 11:30:00,145.46,145.56,145.37,145.38,5495.0,134.6272,134.7197,134.5439,134.5531,5495.0
2018-05-23 11:40:00,145.38,145.47,145.36,145.36,7100.0,134.5531,134.6364,134.5346,134.5346,7100.0
2018-05-23 11:50:00,145.38,145.45,145.17,145.17,8486.0,134.5531,134.6179,134.3588,134.3588,8486.0
2018-05-23 12:00:00,145.24,145.33,145.15,145.21,7441.0,134.4235,134.5068,134.3403,134.3958,7441.0
2018-05-23 12:10:00,145.22,145.27,145.15,145.17,8435.0,134.405,134.4513,134.3403,134.3588,8435.0
2018-05-23 12:20:00,145.14,145.14,144.99,144.99,8280.0,134.331,134.331,134.1922,134.1922,8280.0
2018-05-23 12:30:00,145.02,145.08,145.0,145.07,6567.0,134.2199,134.2755,134.2014,134.2662,6567.0
2018-05-23 12:40:00,145.06,145.25,145.05,145.13,11834.0,134.257,134.4328,134.2477,134.3217,11834.0
2018-05-23 12:50:00,145.09,145.33,145.08,145.28,12219.0,134.2847,134.5068,134.2755,134.4606,12219.0
2018-05-23 13:00:00,145.28,145.28,145.08,145.11,4072.0,134.4606,134.4606,134.2755,134.3032,4072.0
2018-05-23 13:10:00,145.2,145.22,145.05,145.11,8804.0,134.3865,134.405,134.2477,134.3032,8804.0
2018-05-23 13:20:00,145.14,145.22,145.09,145.18,4911.0,134.331,134.405,134.2847,134.368,4911.0
2018-05-23 13:30:00,145.19,145.23,145.12,145.15,5060.0,134.3773,134.4143,134.3125,134.3403,5060.0
2018-05-23 13:40:00,145.18,145.23,145.11,145.14,12763.0,134.368,134.4143,134.3032,134.331,12763.0
2018-05-23 13:50:00,145.16,145.18,145.1,145.13,6374.0,134.3495,134.368,134.294,134.3217,6374.0
2018-05-23 14:00:00,145.17,145.42,145.09,145.4,36985.0,134.3588,134.5901,134.2847,134.5716,36985.0
2018-05-23 14:10:00,145.4,145.54,145.31,145.46,24144.0,134.5716,134.7012,134.4883,134.6272,24144.0
2018-05-23 14:20:00,145.44,145.55,145.38,145.46,10487.0,134.6087,134.7105,134.5531,134.6272,10487.0
2018-05-23 14:30:00,145.5,145.51,145.31,145.43,8766.0,134.6642,134.6734,134.4883,134.5994,8766.0
2018-05-23 14:40:00,145.44,145.52,145.42,145.47,9245.0,134.6087,134.6827,134.5901,134.6364,9245.0
2018-05-23 14:50:00,145.48,145.63,145.47,145.63,17046.0,134.6457,134.7845,134.6364,134.7845,17046.0
2018-05-23 15:00:00,145.57,145.64,145.55,145.58,21250.0,134.729,134.7938,134.7105,134.7382,21250.0
2018-05-23 15:10:00,145.57,145.57,145.45,145.51,18585.0,134.729,134.729,134.6179,134.6734,18585.0
2018-05-23 15:20:00,145.52,145.7,145.5,145.67,18553.0,134.6827,134.8493,134.6642,134.8215,18553.0
2018-05-23 15:30:00,145.64,145.66,145.49,145.53,26488.0,134.7938,134.8123,134.6549,134.692,26488.0
2018-05-23 15:40:00,145.51,145.58,145.4,145.51,43154.0,134.6734,134.7382,134.5716,134.6734,43154.0
2018-05-23 15:50:00,145.53,145.61,145.42,145.61,156592.0,134.692,134.766,134.5901,134.766,156592.0
2018-05-24 09:30:00,145.52,146.25,145.44,146.2,22266.0,134.6827,135.3583,134.6087,135.3121,22266.0
2018-05-24 09:40:00,146.21,146.21,145.66,145.72,7739.0,135.3213,135.3213,134.8123,134.8678,7739.0
2018-05-24 09:50:00,145.7,145.7,145.33,145.43,14298.0,134.8493,134.8493,134.5068,134.5994,14298.0
2018-05-24 10:00:00,145.43,145.76,145.36,145.56,15661.0,134.5994,134.9048,134.5346,134.7197,15661.0
2018-05-24 10:10:00,145.62,145.69,145.37,145.41,14944.0,134.7752,134.84,134.5439,134.5809,14944.0
2018-05-24 10:20:00,145.52,145.69,145.34,145.46,11136.0,134.6827,134.84,134.5161,134.6272,11136.0
2018-05-24 10:30:00,145.47,145.68,145.32,145.64,16867.0,134.6364,134.8308,134.4976,134.7938,16867.0
2018-05-24 10:40:00,145.64,145.7,145.49,145.54,6908.0,134.7938,134.8493,134.6549,134.7012,6908.0
2018-05-24 10:50:00,145.56,145.65,145.44,145.51,7564.0,134.7197,134.803,134.6087,134.6734,7564.0
2018-05-24 11:00:00,145.51,145.82,145.4,145.63,13565.0,134.6734,134.9604,134.5716,134.7845,13565.0
2018-05-24 11:10:00,145.62,145.83,145.55,145.66,19306.0,134.7752,134.9696,134.7105,134.8123,19306.0
2018-05-24 11:20:00,145.65,145.68,145.6,145.62,4455.0,134.803,134.8308,134.7567,134.7752,4455.0
2018-05-24 11:30:00,145.57,145.64,145.54,145.61,7608.0,134.729,134.7938,134.7012,134.766,7608.0
2018-05-24 11:40:00,145.59,145.67,145.57,145.61,8049.0,134.7475,134.8215,134.729,134.766,8049.0
2018-05-24 11:50:00,145.64,145.7,145.51,145.6,14068.0,134.7938,134.8493,134.6734,134.7567,14068.0
2018-05-24 12:00:00,145.56,145.66,145.49,145.49,8671.0,134.7197,134.8123,134.6549,134.6549,8671.0
2018-05-24 12:10:00,145.53,145.66,145.48,145.48,5688.0,134.692,134.8123,134.6457,134.6457,5688.0
2018-05-24 12:20:00,145.51,145.71,145.49,145.62,6054.0,134.6734,134.8585,134.6549,134.7752,6054.0
2018-05-24 12:30:00,145.65,145.75,145.55,145.57,6351.0,134.803,134.8956,134.7105,134.729,6351.0
2018-05-24 12:40:00,145.59,145.72,145.52,145.57,6706.0,134.7475,134.8678,134.6827,134.729,6706.0
2018-05-24 12:50:00,145.56,145.64,145.52,145.57,13249.0,134.7197,134.7938,134.6827,134.729,13249.0
2018-05-24 13:00:00,145.56,145.61,145.49,145.54,18300.0,134.7197,134.766,134.6549,134.7012,18300.0
2018-05-24 13:10:00,145.59,145.61,145.45,145.5,31415.0,134.7475,134.766,134.6179,134.6642,31415.0
2018-05-24 13:20:00,145.5,145.58,145.49,145.53,17090.0,134.6642,134.7382,134.6549,134.692,17090.0
2018-05-24 13:30:00,145.5,145.57,145.46,145.48,15742.0,134.6642,134.729,134.6272,134.6457,15742.0
2018-05-24 13:40:00,145.49,145.51,145.34,145.36,22672.0,134.6549,134.6734,134.5161,134.5346,22672.0
2018-05-24 13:50:00,145.4,145.66,145.33,145.66,30583.0,134.5716,134.8123,134.5068,134.8123,30583.0
2018-05-24 14:00:00,145.65,145.65,145.45,145.47,8057.0,134.803,134.803,134.6179,134.6364,8057.0
2018-05-24 14:10:00,145.47,145.56,145.46,145.51,6712.0,134.6364,134.7197,134.6272,134.6734,6712.0
2018-05-24 14:20:00,145.51,145.57,145.46,145.5,12245.0,134.6734,134.729,134.6272,134.6642,12245.0
2018-05-24 14:30:00,145.48,145.52,145.42,145.49,7072.0,134.6457,134.6827,134.5901,134.6549,7072.0
2018-05-24 14:40:00,145.5,145.54,145.42,145.44,8834.0,134.6642,134.7012,134.5901,134.6087,8834.0
2018-05-24 14:50:00,145.43,145.5,145.41,145.46,11182.0,134.5994,134.6642,134.5809,134.6272,11182.0
2018-05-24 15:00:00,145.46,145.49,145.27,145.49,9788.0,134.6272,134.6549,134.4513,134.6549,9788.0
2018-05-24 15:10:00,145.51,145.57,145.48,145.5,10981.0,134.6734,134.729,134.6457,134.6642,10981.0
2018-05-24 15:20:00,145.49,145.53,145.38,145.42,21117.0,134.6549,134.692,134.5531,134.5901,21117.0
2018-05-24 15:30:00,145.44,145.51,145.37,145.44,27913.0,134.6087,134.6734,134.5439,134.6087,27913.0
2018-05-24 15:40:00,145.44,145.48,145.31,145.48,34219.0,134.6087,134.6457,134.4883,134.6457,34219.0
2018-05-24 15:50:00,145.48,145.57,145.39,145.48,121447.0,134.6457,134.729,134.5624,134.6457,121447.0
2018-05-25 09:30:00,145.03,145.52,144.73,145.38,26588.0,134.2292,134.6827,133.9515,134.5531,26588.0
2018-05-25 09:40:00,145.4,145.4,145.09,145.3,16413.0,134.5716,134.5716,134.2847,134.4791,16413.0
2018-05-25 09:50:00,145.32,145.39,144.98,145.02,24645.0,134.4976,134.5624,134.1829,134.2199,24645.0
2018-05-25 10:00:00,145.02,145.27,144.88,145.23,19610.0,134.2199,134.4513,134.0904,134.4143,19610.0
2018-05-25 10:10:00,145.27,145.56,145.14,145.56,12721.0,134.4513,134.7197,134.331,134.7197,12721.0
2018-05-25 10:20:00,145.59,145.6,145.34,145.55,22228.0,134.7475,134.7567,134.5161,134.7105,22228.0
2018-05-25 10:30:00,145.57,145.63,145.48,145.51,9748.0,134.729,134.7845,134.6457,134.6734,9748.0
2018-05-25 10:40:00,145.47,145.58,145.44,145.44,11328.0,134.6364,134.7382,134.6087,134.6087,11328.0
2018-05-25 10:50:00,145.44,145.47,145.08,145.08,17559.0,134.6087,134.6364,134.2755,134.2755,17559.0
2018-05-25 11:00:00,145.25,145.47,145.18,145.38,3959.0,134.4328,134.6364,134.368,134.5531,3959.0
2018-05-25 11:10:00,145.46,145.46,145.33,145.34,2746.0,134.6272,134.6272,134.5068,134.5161,2746.0
2018-05-25 11:20:00,145.38,145.43,145.24,145.43,8616.0,134.5531,134.5994,134.4235,134.5994,8616.0
2018-05-25 11:30:00,145.5,145.57,145.17,145.2,6890.0,134.6642,134.729,134.3588,134.3865,6890.0
2018-05-25 11:40:00,145.22,145.26,145.02,145.04,9327.0,134.405,134.4421,134.2199,134.2384,9327.0
2018-05-25 11:50:00,145.0,145.0,144.73,144.85,11920.0,134.2014,134.2014,133.9515,134.0626,11920.0
2018-05-25 12:00:00,144.8,144.86,144.63,144.65,12322.0,134.0163,134.0718,133.859,133.8775,12322.0
2018-05-25 12:10:00,144.67,144.67,144.46,144.46,6192.0,133.896,133.896,133.7016,133.7016,6192.0
2018-05-25 12:20:00,144.45,144.55,144.38,144.4,14230.0,133.6924,133.7849,133.6276,133.6461,14230.0
2018-05-25 12:30:00,144.4,144.51,144.38,144.43,7184.0,133.6461,133.7479,133.6276,133.6739,7184.0
2018-05-25 12:40:00,144.43,144.71,144.38,144.58,14701.0,133.6739,133.933,133.6276,133.8127,14701.0
2018-05-25 12:50:00,144.61,144.7,144.52,144.68,6200.0,133.8405,133.9238,133.7572,133.9053,6200.0
2018-05-25 13:00:00,144.67,144.7,144.55,144.58,7778.0,133.896,133.9238,133.7849,133.8127,7778.0
2018-05-25 13:10:00,144.59,144.68,144.56,144.61,10371.0,133.822,133.9053,133.7942,133.8405,10371.0
2018-05-25 13:20:00,144.62,144.64,144.55,144.59,11145.0,133.8497,133.8682,133.7849,133.822,11145.0
2018-05-25 13:30:00,144.57,144.58,144.32,144.34,7165.0,133.8034,133.8127,133.5721,133.5906,7165.0
2018-05-25 13:40:00,144.31,144.47,144.21,144.43,10208.0,133.5628,133.7109,133.4703,133.6739,10208.0
2018-05-25 13:50:00,144.43,144.55,144.4,144.5,10100.0,133.6739,133.7849,133.6461,133.7387,10100.0
2018-05-25 14:00:00,144.51,144.73,144.48,144.67,10834.0,133.7479,133.9515,133.7201,133.896,10834.0
2018-05-25 14:10:00,144.65,144.7,144.56,144.58,9312.0,133.8775,133.9238,133.7942,133.8127,9312.0
2018-05-25 14:20:00,144.58,144.72,144.55,144.63,8746.0,133.8127,133.9423,133.7849,133.859,8746.0
2018-05-25 14:30:00,144.63,144.64,144.51,144.57,14643.0,133.859,133.8682,133.7479,133.8034,14643.0
2018-05-25 14:40:00,144.56,144.56,144.37,144.37,12614.0,133.7942,133.7942,133.6183,133.6183,12614.0
2018-05-25 14:50:00,144.42,144.58,144.42,144.52,12085.0,133.6646,133.8127,133.6646,133.7572,12085.0
2018-05-25 15:00:00,144.54,144.63,144.46,144.58,17942.0,133.7757,133.859,133.7016,133.8127,17942.0
2018-05-25 15:10:00,144.57,144.76,144.55,144.61,25979.0,133.8034,133.9793,133.7849,133.8405,25979.0
2018-05-25 15:20:00,144.62,144.83,144.62,144.8,17866.0,133.8497,134.0441,133.8497,134.0163,17866.0
2018-05-25 15:30:00,144.8,144.83,144.65,144.71,25966.0,134.0163,134.0441,133.8775,133.933,25966.0
2018-05-25 15:40:00,144.73,144.79,144.68,144.68,43650.0,133.9515,134.0071,133.9053,133.9053,43650.0
2018-05-25 15:50:00,144.7,144.92,144.7,144.74,112592.0,133.9238,134.1274,133.9238,133.9608,112592.0
2018-05-29 09:30:00,143.68,144.17,143.51,143.87,23277.0,132.9797,133.4332,132.8224,133.1556,23277.0
2018-05-29 09:40:00,143.8,143.9,143.46,143.5,13839.0,133.0908,133.1833,132.7761,132.8131,13839.0
2018-05-29 09:50:00,143.51,143.87,143.47,143.81,32507.0,132.8224,133.1556,132.7854,133.1,32507.0
2018-05-29 10:00:00,143.79,143.81,143.47,143.47,21770.0,133.0815,133.1,132.7854,132.7854,21770.0
2018-05-29 10:10:00,143.44,143.48,143.15,143.34,12927.0,132.7576,132.7946,132.4892,132.665,12927.0
2018-05-29 10:20:00,143.38,143.63,143.25,143.46,15297.0,132.7021,132.9334,132.5817,132.7761,15297.0
2018-05-29 10:30:00,143.42,143.42,143.18,143.28,10868.0,132.7391,132.7391,132.517,132.6095,10868.0
2018-05-29 10:40:00,143.26,143.32,143.08,143.08,13174.0,132.591,132.6465,132.4244,132.4244,13174.0
2018-05-29 10:50:00,143.13,143.33,143.11,143.15,21319.0,132.4707,132.6558,132.4522,132.4892,21319.0
2018-05-29 11:00:00,143.19,143.22,143.11,143.11,12861.0,132.5262,132.554,132.4522,132.4522,12861.0
2018-05-29 11:10:00,143.11,143.42,143.08,143.27,21107.0,132.4522,132.7391,132.4244,132.6003,21107.0
2018-05-29 11:20:00,143.27,143.42,143.13,143.27,14376.0,132.6003,132.7391,132.4707,132.6003,14376.0
2018-05-29 11:30:00,143.26,143.34,143.22,143.26,13178.0,132.591,132.665,132.554,132.591,13178.0
2018-05-29 11:40:00,143.25,143.25,142.82,142.87,32503.0,132.5817,132.5817,132.1838,132.23,32503.0
2018-05-29 11:50:00,142.87,142.97,142.67,142.72,15747.0,132.23,132.3226,132.0449,132.0912,15747.0
2018-05-29 12:00:00,142.69,142.74,142.36,142.41,26784.0,132.0635,132.1097,131.758,131.8043,26784.0
2018-05-29 12:10:00,142.41,142.48,142.08,142.2,22427.0,131.8043,131.8691,131.4989,131.6099,22427.0
2018-05-29 12:20:00,142.21,142.49,142.17,142.26,14916.0,131.6192,131.8783,131.5822,131.6655,14916.0
2018-05-29 12:30:00,142.28,142.53,142.28,142.43,28065.0,131.684,131.9154,131.684,131.8228,28065.0
2018-05-29 12:40:00,142.45,142.51,142.28,142.31,28824.0,131.8413,131.8969,131.684,131.7118,28824.0
2018-05-29 12:50:00,142.34,142.45,142.29,142.35,54319.0,131.7395,131.8413,131.6932,131.7488,54319.0
2018-05-29 13:00:00,142.38,142.38,142.23,142.29,19565.0,131.7765,131.7765,131.6377,131.6932,19565.0
2018-05-29 13:10:00,142.29,142.29,142.04,142.15,15017.0,131.6932,131.6932,131.4619,131.5637,15017.0
2018-05-29 13:20:00,142.16,142.33,142.06,142.07,10885.0,131.5729,131.7303,131.4804,131.4896,10885.0
2018-05-29 13:30:00,142.09,142.09,141.77,141.89,18543.0,131.5081,131.5081,131.212,131.323,18543.0
2018-05-29 13:40:00,141.9,142.25,141.89,142.24,19689.0,131.3323,131.6562,131.323,131.647,19689.0
2018-05-29 13:50:00,142.24,142.32,142.14,142.15,13709.0,131.647,131.721,131.5544,131.5637,13709.0
2018-05-29 14:00:00,142.13,142.16,141.91,142.05,27962.0,131.5452,131.5729,131.3415,131.4711,27962.0
2018-05-29 14:10:00,142.02,142.13,141.92,141.92,23173.0,131.4434,131.5452,131.3508,131.3508,23173.0
2018-05-29 14:20:00,141.91,142.08,141.62,142.07,43648.0,131.3415,131.4989,131.0731,131.4896,43648.0
2018-05-29 14:30:00,142.03,142.2,141.98,142.05,24812.0,131.4526,131.6099,131.4063,131.4711,24812.0
2018-05-29 14:40:00,142.06,142.08,141.79,141.83,24988.0,131.4804,131.4989,131.2305,131.2675,24988.0
2018-05-29 14:50:00,141.85,141.96,141.78,141.79,35189.0,131.286,131.3878,131.2212,131.2305,35189.0
2018-05-29 15:00:00,141.79,141.89,141.71,141.74,29627.0,131.2305,131.323,131.1564,131.1842,29627.0
2018-05-29 15:10:00,141.77,141.81,141.59,141.68,32061.0,131.212,131.249,131.0454,131.1287,32061.0
2018-05-29 15:20:00,141.66,141.77,141.63,141.73,32727.0,131.1102,131.212,131.0824,131.1749,32727.0
2018-05-29 15:30:00,141.73,142.04,141.66,142.03,60285.0,131.1749,131.4619,131.1102,131.4526,60285.0
2018-05-29 15:40:00,142.03,142.29,141.94,142.18,67120.0,131.4526,131.6932,131.3693,131.5914,67120.0
2018-05-29 15:50:00,142.2,142.3,142.05,142.15,156319.0,131.6099,131.7025,131.4711,131.5637,156319.0
2018-05-30 09:30:00,142.48,143.12,142.43,143.12,18733.0,131.8691,132.4614,131.8228,132.4614,18733.0
2018-05-30 09:40:00,143.19,143.32,142.94,143.0,14151.0,132.5262,132.6465,132.2948,132.3504,14151.0
2018-05-30 09:50:00,142.98,143.23,142.87,143.15,9990.0,132.3319,132.5632,132.23,132.4892,9990.0
2018-05-30 10:00:00,143.08,143.44,143.07,143.39,16375.0,132.4244,132.7576,132.4152,132.7113,16375.0
2018-05-30 10:10:00,143.34,143.43,143.2,143.21,13328.0,132.665,132.7483,132.5355,132.5447,13328.0
2018-05-30 10:20:00,143.25,143.31,143.14,143.24,11020.0,132.5817,132.6373,132.4799,132.5725,11020.0
2018-05-30 10:30:00,143.19,143.48,143.18,143.42,6881.0,132.5262,132.7946,132.517,132.7391,6881.0
2018-05-30 10:40:00,143.38,143.76,143.31,143.66,10546.0,132.7021,133.0538,132.6373,132.9612,10546.0
2018-05-30 10:50:00,143.7,143.82,143.56,143.72,10551.0,132.9982,133.1093,132.8687,133.0167,10551.0
2018-05-30 11:00:00,143.76,143.89,143.73,143.86,10885.0,133.0538,133.1741,133.026,133.1463,10885.0
2018-05-30 11:10:00,143.87,143.87,143.5,143.6,10887.0,133.1556,133.1556,132.8131,132.9057,10887.0
2018-05-30 11:20:00,143.63,143.9,143.62,143.77,14043.0,132.9334,133.1833,132.9242,133.063,14043.0
2018-05-30 11:30:00,143.79,144.11,143.79,144.07,13057.0,133.0815,133.3777,133.0815,133.3407,13057.0
2018-05-30 11:40:00,144.11,144.15,143.79,143.9,17589.0,133.3777,133.4147,133.0815,133.1833,17589.0
2018-05-30 11:50:00,143.92,144.04,143.88,144.03,9846.0,133.2019,133.3129,133.1648,133.3037,9846.0
2018-05-30 12:00:00,144.06,144.3,144.05,144.15,20880.0,133.3314,133.5536,133.3222,133.4147,20880.0
2018-05-30 12:10:00,144.17,144.21,144.04,144.21,20621.0,133.4332,133.4703,133.3129,133.4703,20621.0
2018-05-30 12:20:00,144.21,144.3,144.21,144.29,14186.0,133.4703,133.5536,133.4703,133.5443,14186.0
2018-05-30 12:30:00,144.29,144.3,144.09,144.13,11962.0,133.5443,133.5536,133.3592,133.3962,11962.0
2018-05-30 12:40:00,144.15,144.26,144.1,144.15,8884.0,133.4147,133.5165,133.3684,133.4147,8884.0
2018-05-30 12:50:00,144.16,144.28,144.12,144.25,8444.0,133.424,133.535,133.387,133.5073,8444.0
2018-05-30 13:00:00,144.27,144.4,144.27,144.35,10736.0,133.5258,133.6461,133.5258,133.5998,10736.0
2018-05-30 13:10:00,144.36,144.49,144.3,144.39,14975.0,133.6091,133.7294,133.5536,133.6368,14975.0
2018-05-30 13:20:00,144.36,144.6,144.36,144.39,33193.0,133.6091,133.8312,133.6091,133.6368,33193.0
2018-05-30 13:30:00,144.4,144.4,144.15,144.35,12984.0,133.6461,133.6461,133.4147,133.5998,12984.0
2018-05-30 13:40:00,144.36,144.38,144.26,144.27,9538.0,133.6091,133.6276,133.5165,133.5258,9538.0
2018-05-30 13:50:00,144.31,144.33,144.17,144.19,7257.0,133.5628,133.5813,133.4332,133.4517,7257.0
2018-05-30 14:00:00,144.2,144.3,144.2,144.28,7416.0,133.461,133.5536,133.461,133.535,7416.0
2018-05-30 14:10:00,144.3,144.38,144.27,144.33,13285.0,133.5536,133.6276,133.5258,133.5813,13285.0
2018-05-30 14:20:00,144.33,144.4,144.21,144.24,17393.0,133.5813,133.6461,133.4703,133.498,17393.0
2018-05-30 14:30:00,144.24,144.55,144.24,144.51,11766.0,133.498,133.7849,133.498,133.7479,11766.0
2018-05-30 14:40:00,144.5,144.64,144.39,144.43,23310.0,133.7387,133.8682,133.6368,133.6739,23310.0
2018-05-30 14:50:00,144.43,144.59,144.43,144.58,9628.0,133.6739,133.822,133.6739,133.8127,9628.0
2018-05-30 15:00:00,144.6,144.62,144.38,144.39,16319.0,133.8312,133.8497,133.6276,133.6368,16319.0
2018-05-30 15:10:00,144.39,144.4,144.28,144.33,11625.0,133.6368,133.6461,133.535,133.5813,11625.0
2018-05-30 15:20:00,144.33,144.34,144.17,144.19,11095.0,133.5813,133.5906,133.4332,133.4517,11095.0
2018-05-30 15:30:00,144.18,144.19,144.02,144.03,18955.0,133.4425,133.4517,133.2944,133.3037,18955.0
2018-05-30 15:40:00,144.03,144.1,143.95,144.01,43465.0,133.3037,133.3684,133.2296,133.2851,43465.0
2018-05-30 15:50:00,144.02,144.07,143.96,144.0,105394.0,133.2944,133.3407,133.2389,133.2759,105394.0
2018-05-31 09:30:00,144.0,144.32,143.28,143.28,18078.0,133.2759,133.5721,132.6095,132.6095,18078.0
2018-05-31 09:40:00,143.22,143.23,142.95,143.04,5665.0,132.554,132.5632,132.3041,132.3874,5665.0
2018-05-31 09:50:00,143.07,143.23,142.82,143.04,14031.0,132.4152,132.5632,132.1838,132.3874,14031.0
2018-05-31 10:00:00,142.99,143.2,142.8,142.86,26118.0,132.3411,132.5355,132.1653,132.2208,26118.0
2018-05-31 10:10:00,142.84,143.06,142.83,143.0,5110.0,132.2023,132.4059,132.193,132.3504,5110.0
2018-05-31 10:20:00,143.03,143.11,142.86,142.86,5223.0,132.3781,132.4522,132.2208,132.2208,5223.0
2018-05-31 10:30:00,142.86,142.94,142.72,142.72,8592.0,132.2208,132.2948,132.0912,132.0912,8592.0
2018-05-31 10:40:00,142.72,142.79,142.51,142.52,12360.0,132.0912,132.156,131.8969,131.9061,12360.0
2018-05-31 10:50:00,142.51,142.82,142.44,142.73,9629.0,131.8969,132.1838,131.8321,132.1005,9629.0
2018-05-31 11:00:00,142.73,142.8,142.64,142.79,18474.0,132.1005,132.1653,132.0172,132.156,18474.0
2018-05-31 11:10:00,142.79,142.92,142.79,142.87,5452.0,132.156,132.2763,132.156,132.23,5452.0
2018-05-31 11:20:00,142.92,143.2,142.84,143.2,7747.0,132.2763,132.5355,132.2023,132.5355,7747.0
2018-05-31 11:30:00,143.19,143.3,143.05,143.27,9633.0,132.5262,132.628,132.3966,132.6003,9633.0
2018-05-31 11:40:00,143.21,143.37,143.16,143.22,11572.0,132.5447,132.6928,132.4985,132.554,11572.0
2018-05-31 11:50:00,143.21,143.22,143.05,143.08,4064.0,132.5447,132.554,132.3966,132.4244,4064.0
2018-05-31 12:00:00,143.07,143.11,142.86,142.86,3842.0,132.4152,132.4522,132.2208,132.2208,3842.0
2018-05-31 12:10:00,142.85,142.89,142.78,142.82,6987.0,132.2115,132.2486,132.1468,132.1838,6987.0
2018-05-31 12:20:00,142.84,142.84,142.76,142.79,8803.0,132.2023,132.2023,132.1282,132.156,8803.0
2018-05-31 12:30:00,142.79,142.8,142.63,142.7,16414.0,132.156,132.1653,132.0079,132.0727,16414.0
2018-05-31 12:40:00,142.68,142.83,142.68,142.82,10161.0,132.0542,132.193,132.0542,132.1838,10161.0
2018-05-31 12:50:00,142.85,142.88,142.78,142.85,4997.0,132.2115,132.2393,132.1468,132.2115,4997.0
2018-05-31 13:00:00,142.85,142.85,142.66,142.66,6319.0,132.2115,132.2115,132.0357,132.0357,6319.0
2018-05-31 13:10:00,142.62,142.62,142.36,142.57,11231.0,131.9987,131.9987,131.758,131.9524,11231.0
2018-05-31 13:20:00,142.56,142.66,142.56,142.61,3974.0,131.9431,132.0357,131.9431,131.9894,3974.0
2018-05-31 13:30:00,142.59,142.69,142.51,142.64,6519.0,131.9709,132.0635,131.8969,132.0172,6519.0
2018-05-31 13:40:00,142.62,142.71,142.58,142.69,7415.0,131.9987,132.082,131.9616,132.0635,7415.0
2018-05-31 13:50:00,142.7,142.72,142.36,142.45,7214.0,132.0727,132.0912,131.758,131.8413,7214.0
2018-05-31 14:00:00,142.4,142.44,142.27,142.44,8523.0,131.7951,131.8321,131.6747,131.8321,8523.0
2018-05-31 14:10:00,142.45,142.57,142.41,142.47,8306.0,131.8413,131.9524,131.8043,131.8598,8306.0
2018-05-31 14:20:00,142.46,142.56,142.37,142.38,6967.0,131.8506,131.9431,131.7673,131.7765,6967.0
2018-05-31 14:30:00,142.36,142.41,142.31,142.37,10910.0,131.758,131.8043,131.7118,131.7673,10910.0
2018-05-31 14:40:00,142.38,142.42,142.29,142.38,6492.0,131.7765,131.8136,131.6932,131.7765,6492.0
2018-05-31 14:50:00,142.38,142.57,142.35,142.5,21235.0,131.7765,131.9524,131.7488,131.8876,21235.0
2018-05-31 15:00:00,142.49,142.79,142.45,142.74,11935.0,131.8783,132.156,131.8413,132.1097,11935.0
2018-05-31 15:10:00,142.74,142.86,142.69,142.75,22000.0,132.1097,132.2208,132.0635,132.119,22000.0
2018-05-31 15:20:00,142.77,142.94,142.72,142.94,19318.0,132.1375,132.2948,132.0912,132.2948,19318.0
2018-05-31 15:30:00,142.95,143.04,142.75,142.99,25289.0,132.3041,132.3874,132.119,132.3411,25289.0
2018-05-31 15:40:00,142.97,142.99,142.73,142.81,25319.0,132.3226,132.3411,132.1005,132.1745,25319.0
2018-05-31 15:50:00,142.79,142.85,142.61,142.61,97124.0,132.156,132.2115,131.9894,131.9894,97124.0
2018-06-01 09:30:00,143.56,143.96,143.33,143.76,31835.0,132.8687,133.2389,132.6558,133.0538,31835.0
2018-06-01 09:40:00,143.82,143.86,143.67,143.68,10957.0,133.1093,133.1463,132.9705,132.9797,10957.0
2018-06-01 09:50:00,143.71,143.78,143.55,143.58,12747.0,133.0075,133.0723,132.8594,132.8872,12747.0
2018-06-01 10:00:00,143.56,143.64,143.38,143.48,13965.0,132.8687,132.9427,132.7021,132.7946,13965.0
2018-06-01 10:10:00,143.5,143.52,143.29,143.35,8714.0,132.8131,132.8316,132.6188,132.6743,8714.0
2018-06-01 10:20:00,143.34,143.69,143.32,143.44,10082.0,132.665,132.989,132.6465,132.7576,10082.0
2018-06-01 10:30:00,143.44,143.75,143.44,143.75,6500.0,132.7576,133.0445,132.7576,133.0445,6500.0
2018-06-01 10:40:00,143.71,143.76,143.52,143.74,8286.0,133.0075,133.0538,132.8316,133.0353,8286.0
2018-06-01 10:50:00,143.74,143.91,143.74,143.91,6651.0,133.0353,133.1926,133.0353,133.1926,6651.0
2018-06-01 11:00:00,143.9,143.91,143.76,143.86,8577.0,133.1833,133.1926,133.0538,133.1463,8577.0
2018-06-01 11:10:00,143.86,143.88,143.71,143.72,9564.0,133.1463,133.1648,133.0075,133.0167,9564.0
2018-06-01 11:20:00,143.71,143.73,143.64,143.65,7128.0,133.0075,133.026,132.9427,132.952,7128.0
2018-06-01 11:30:00,143.55,143.8,143.54,143.73,25428.0,132.8594,133.0908,132.8502,133.026,25428.0
2018-06-01 11:40:00,143.77,143.78,143.57,143.63,5896.0,133.063,133.0723,132.8779,132.9334,5896.0
2018-06-01 11:50:00,143.6,143.6,143.42,143.5,7510.0,132.9057,132.9057,132.7391,132.8131,7510.0
2018-06-01 12:00:00,143.45,143.47,143.43,143.46,1687.0,132.7669,132.7854,132.7483,132.7761,1687.0
2018-06-01 12:10:00,143.48,143.75,143.48,143.75,9201.0,132.7946,133.0445,132.7946,133.0445,9201.0
2018-06-01 12:20:00,143.74,143.74,143.58,143.61,9097.0,133.0353,133.0353,132.8872,132.9149,9097.0
2018-06-01 12:30:00,143.62,143.8,143.61,143.78,8026.0,132.9242,133.0908,132.9149,133.0723,8026.0
2018-06-01 12:40:00,143.79,143.83,143.72,143.76,6497.0,133.0815,133.1186,133.0167,133.0538,6497.0
2018-06-01 12:50:00,143.77,143.91,143.76,143.87,5435.0,133.063,133.1926,133.0538,133.1556,5435.0
2018-06-01 13:00:00,143.9,144.01,143.9,143.99,16215.0,133.1833,133.2851,133.1833,133.2666,16215.0
2018-06-01 13:10:00,144.01,144.01,143.87,143.93,7024.0,133.2851,133.2851,133.1556,133.2111,7024.0
2018-06-01 13:20:00,143.94,143.95,143.85,143.93,4394.0,133.2204,133.2296,133.1371,133.2111,4394.0
2018-06-01 13:30:00,143.93,143.95,143.84,143.84,3668.0,133.2111,133.2296,133.1278,133.1278,3668.0
2018-06-01 13:40:00,143.82,143.83,143.74,143.77,4906.0,133.1093,133.1186,133.0353,133.063,4906.0
2018-06-01 13:50:00,143.79,143.84,143.79,143.83,5702.0,133.0815,133.1278,133.0815,133.1186,5702.0
2018-06-01 14:00:00,143.86,143.86,143.69,143.69,4141.0,133.1463,133.1463,132.989,132.989,4141.0
2018-06-01 14:10:00,143.68,143.76,143.63,143.75,6350.0,132.9797,133.0538,132.9334,133.0445,6350.0
2018-06-01 14:20:00,143.76,143.86,143.75,143.77,8339.0,133.0538,133.1463,133.0445,133.063,8339.0
2018-06-01 14:30:00,143.79,143.8,143.7,143.71,6395.0,133.0815,133.0908,132.9982,133.0075,6395.0
2018-06-01 14:40:00,143.71,143.84,143.7,143.8,30643.0,133.0075,133.1278,132.9982,133.0908,30643.0
2018-06-01 14:50:00,143.81,143.98,143.81,143.91,7018.0,133.1,133.2574,133.1,133.1926,7018.0
2018-06-01 15:00:00,143.87,143.87,143.7,143.7,18141.0,133.1556,133.1556,132.9982,132.9982,18141.0
2018-06-01 15:10:00,143.64,143.65,143.47,143.52,11255.0,132.9427,132.952,132.7854,132.8316,11255.0
2018-06-01 15:20:00,143.52,143.62,143.48,143.59,15835.0,132.8316,132.9242,132.7946,132.8964,15835.0
2018-06-01 15:30:00,143.6,143.6,143.55,143.6,16324.0,132.9057,132.9057,132.8594,132.9057,16324.0
2018-06-01 15:40:00,143.6,143.65,143.56,143.56,23617.0,132.9057,132.952,132.8687,132.8687,23617.0
2018-06-01 15:50:00,143.55,143.67,143.53,143.59,77095.0,132.8594,132.9705,132.8409,132.8964,77095.0
2018-06-04 09:30:00,144.28,144.65,144.26,144.44,20855.0,133.535,133.8775,133.5165,133.6831,20855.0
2018-06-04 09:40:00,144.42,144.55,144.38,144.45,7136.0,133.6646,133.7849,133.6276,133.6924,7136.0
2018-06-04 09:50:00,144.4,144.58,144.39,144.55,7084.0,133.6461,133.8127,133.6368,133.7849,7084.0
2018-06-04 10:00:00,144.52,144.56,144.27,144.28,7317.0,133.7572,133.7942,133.5258,133.535,7317.0
2018-06-04 10:10:00,144.31,144.33,144.06,144.16,9142.0,133.5628,133.5813,133.3314,133.424,9142.0
2018-06-04 10:20:00,144.24,144.29,144.09,144.17,4340.0,133.498,133.5443,133.3592,133.4332,4340.0
2018-06-04 10:30:00,144.13,144.27,143.98,144.25,5475.0,133.3962,133.5258,133.2574,133.5073,5475.0
2018-06-04 10:40:00,144.23,144.24,144.03,144.13,5834.0,133.4888,133.498,133.3037,133.3962,5834.0
2018-06-04 10:50:00,144.1,144.31,144.09,144.18,6321.0,133.3684,133.5628,133.3592,133.4425,6321.0
2018-06-04 11:00:00,144.22,144.26,144.02,144.15,7182.0,133.4795,133.5165,133.2944,133.4147,7182.0
2018-06-04 11:10:00,144.16,144.23,144.08,144.11,3545.0,133.424,133.4888,133.3499,133.3777,3545.0
2018-06-04 11:20:00,144.09,144.23,144.06,144.16,4500.0,133.3592,133.4888,133.3314,133.424,4500.0
2018-06-04 11:30:00,144.17,144.34,144.15,144.34,6811.0,133.4332,133.5906,133.4147,133.5906,6811.0
2018-06-04 11:40:00,144.32,144.35,144.07,144.25,13158.0,133.5721,133.5998,133.3407,133.5073,13158.0
2018-06-04 11:50:00,144.25,144.25,144.15,144.22,9298.0,133.5073,133.5073,133.4147,133.4795,9298.0
2018-06-04 12:00:00,144.17,144.26,144.11,144.2,5933.0,133.4332,133.5165,133.3777,133.461,5933.0
2018-06-04 12:10:00,144.2,144.21,144.05,144.06,8371.0,133.461,133.4703,133.3222,133.3314,8371.0
2018-06-04 12:20:00,144.08,144.18,144.08,144.18,5107.0,133.3499,133.4425,133.3499,133.4425,5107.0
2018-06-04 12:30:00,144.18,144.31,144.18,144.31,7071.0,133.4425,133.5628,133.4425,133.5628,7071.0
2018-06-04 12:40:00,144.3,144.39,144.3,144.33,3297.0,133.5536,133.6368,133.5536,133.5813,3297.0
2018-06-04 12:50:00,144.34,144.41,144.31,144.38,4350.0,133.5906,133.6554,133.5628,133.6276,4350.0
2018-06-04 13:00:00,144.36,144.45,144.33,144.33,5518.0,133.6091,133.6924,133.5813,133.5813,5518.0
2018-06-04 13:10:00,144.34,144.36,144.21,144.24,10533.0,133.5906,133.6091,133.4703,133.498,10533.0
2018-06-04 13:20:00,144.24,144.25,144.16,144.23,3674.0,133.498,133.5073,133.424,133.4888,3674.0
2018-06-04 13:30:00,144.24,144.24,144.04,144.15,10404.0,133.498,133.498,133.3129,133.4147,10404.0
2018-06-04 13:40:00,144.16,144.18,144.03,144.03,3421.0,133.424,133.4425,133.3037,133.3037,3421.0
2018-06-04 13:50:00,144.03,144.16,143.96,144.16,4258.0,133.3037,133.424,133.2389,133.424,4258.0
2018-06-04 14:00:00,144.17,144.23,144.08,144.22,6489.0,133.4332,133.4888,133.3499,133.4795,6489.0
2018-06-04 14:10:00,144.22,144.22,144.12,144.15,7191.0,133.4795,133.4795,133.387,133.4147,7191.0
2018-06-04 14:20:00,144.19,144.27,144.15,144.22,5311.0,133.4517,133.5258,133.4147,133.4795,5311.0
2018-06-04 14:30:00,144.21,144.26,144.18,144.23,6464.0,133.4703,133.5165,133.4425,133.4888,6464.0
2018-06-04 14:40:00,144.21,144.26,144.2,144.22,5687.0,133.4703,133.5165,133.461,133.4795,5687.0
2018-06-04 14:50:00,144.21,144.24,144.08,144.23,7620.0,133.4703,133.498,133.3499,133.4888,7620.0
2018-06-04 15:00:00,144.19,144.27,144.15,144.27,7522.0,133.4517,133.5258,133.4147,133.5258,7522.0
2018-06-04 15:10:00,144.27,144.3,144.2,144.22,15911.0,133.5258,133.5536,133.461,133.4795,15911.0
2018-06-04 15:20:00,144.22,144.24,144.15,144.22,9616.0,133.4795,133.498,133.4147,133.4795,9616.0
2018-06-04 15:30:00,144.22,144.29,144.19,144.25,17634.0,133.4795,133.5443,133.4517,133.5073,17634.0
2018-06-04 15:40:00,144.25,144.27,144.13,144.23,19739.0,133.5073,133.5258,133.3962,133.4888,19739.0
2018-06-04 15:50:00,144.24,144.28,144.19,144.26,73036.0,133.498,133.535,133.4517,133.5165,73036.0
2018-06-05 09:30:00,144.01,144.86,144.01,144.75,14281.0,133.2851,134.0718,133.2851,133.97,14281.0
2018-06-05 09:40:00,144.67,144.85,144.58,144.7,4231.0,133.896,134.0626,133.8127,133.9238,4231.0
2018-06-05 09:50:00,144.72,144.73,144.51,144.67,9018.0,133.9423,133.9515,133.7479,133.896,9018.0
2018-06-05 10:00:00,144.71,144.75,144.51,144.57,11050.0,133.933,133.97,133.7479,133.8034,11050.0
2018-06-05 10:10:00,144.5,144.5,144.32,144.43,8553.0,133.7387,133.7387,133.5721,133.6739,8553.0
2018-06-05 10:20:00,144.43,144.45,144.35,144.38,6531.0,133.6739,133.6924,133.5998,133.6276,6531.0
2018-06-05 10:30:00,144.4,144.41,144.33,144.34,5668.0,133.6461,133.6554,133.5813,133.5906,5668.0
2018-06-05 10:40:00,144.34,144.4,144.23,144.28,9055.0,133.5906,133.6461,133.4888,133.535,9055.0
2018-06-05 10:50:00,144.31,144.44,144.28,144.28,9865.0,133.5628,133.6831,133.535,133.535,9865.0
2018-06-05 11:00:00,144.28,144.29,144.11,144.19,6934.0,133.535,133.5443,133.3777,133.4517,6934.0
2018-06-05 11:10:00,144.18,144.44,144.18,144.38,7800.0,133.4425,133.6831,133.4425,133.6276,7800.0
2018-06-05 11:20:00,144.36,144.39,144.26,144.28,6610.0,133.6091,133.6368,133.5165,133.535,6610.0
2018-06-05 11:30:00,144.25,144.37,144.23,144.29,16384.0,133.5073,133.6183,133.4888,133.5443,16384.0
2018-06-05 11:40:00,144.29,144.29,144.18,144.28,10187.0,133.5443,133.5443,133.4425,133.535,10187.0
2018-06-05 11:50:00,144.3,144.35,144.2,144.33,7814.0,133.5536,133.5998,133.461,133.5813,7814.0
2018-06-05 12:00:00,144.33,144.37,144.15,144.37,21709.0,133.5813,133.6183,133.4147,133.6183,21709.0
2018-06-05 12:10:00,144.37,144.48,144.36,144.38,11363.0,133.6183,133.7201,133.6091,133.6276,11363.0
2018-06-05 12:20:00,144.39,144.49,144.3,144.42,14550.0,133.6368,133.7294,133.5536,133.6646,14550.0
2018-06-05 12:30:00,144.49,144.52,144.39,144.39,7400.0,133.7294,133.7572,133.6368,133.6368,7400.0
2018-06-05 12:40:00,144.36,144.39,144.16,144.18,6847.0,133.6091,133.6368,133.424,133.4425,6847.0
2018-06-05 12:50:00,144.2,144.31,144.12,144.27,5758.0,133.461,133.5628,133.387,133.5258,5758.0
2018-06-05 13:00:00,144.22,144.26,144.16,144.19,6146.0,133.4795,133.5165,133.424,133.4517,6146.0
2018-06-05 13:10:00,144.19,144.32,144.17,144.3,16674.0,133.4517,133.5721,133.4332,133.5536,16674.0
2018-06-05 13:20:00,144.3,144.35,144.15,144.26,32407.0,133.5536,133.5998,133.4147,133.5165,32407.0
2018-06-05 13:30:00,144.3,144.45,144.27,144.36,33342.0,133.5536,133.6924,133.5258,133.6091,33342.0
2018-06-05 13:40:00,144.34,144.4,144.31,144.36,8052.0,133.5906,133.6461,133.5628,133.6091,8052.0
2018-06-05 13:50:00,144.39,144.42,144.34,144.39,9049.0,133.6368,133.6646,133.5906,133.6368,9049.0
2018-06-05 14:00:00,144.39,144.43,144.33,144.43,14702.0,133.6368,133.6739,133.5813,133.6739,14702.0
2018-06-05 14:10:00,144.44,144.5,144.37,144.49,9577.0,133.6831,133.7387,133.6183,133.7294,9577.0
2018-06-05 14:20:00,144.48,144.5,144.42,144.46,10283.0,133.7201,133.7387,133.6646,133.7016,10283.0
2018-06-05 14:30:00,144.45,144.55,144.45,144.48,8766.0,133.6924,133.7849,133.6924,133.7201,8766.0
2018-06-05 14:40:00,144.52,144.64,144.5,144.63,8226.0,133.7572,133.8682,133.7387,133.859,8226.0
2018-06-05 14:50:00,144.64,144.67,144.61,144.65,8385.0,133.8682,133.896,133.8405,133.8775,8385.0
2018-06-05 15:00:00,144.65,144.66,144.55,144.65,17936.0,133.8775,133.8867,133.7849,133.8775,17936.0
2018-06-05 15:10:00,144.66,144.66,144.61,144.63,23985.0,133.8867,133.8867,133.8405,133.859,23985.0
2018-06-05 15:20:00,144.63,144.7,144.6,144.69,23403.0,133.859,133.9238,133.8312,133.9145,23403.0
2018-06-05 15:30:00,144.69,144.8,144.68,144.75,32110.0,133.9145,134.0163,133.9053,133.97,32110.0
2018-06-05 15:40:00,144.75,144.82,144.68,144.81,43838.0,133.97,134.0348,133.9053,134.0256,43838.0
2018-06-05 15:50:00,144.81,144.82,144.48,144.63,119582.0,134.0256,134.0348,133.7201,133.859,119582.0
2018-06-06 09:30:00,144.98,145.0,144.52,144.75,18396.0,134.1829,134.2014,133.7572,133.97,18396.0
2018-06-06 09:40:00,144.79,144.88,144.66,144.67,3120.0,134.0071,134.0904,133.8867,133.896,3120.0
2018-06-06 09:50:00,144.64,144.71,144.47,144.47,7484.0,133.8682,133.933,133.7109,133.7109,7484.0
2018-06-06 10:00:00,144.47,144.48,144.03,144.11,10834.0,133.7109,133.7201,133.3037,133.3777,10834.0
2018-06-06 10:10:00,144.14,144.29,144.14,144.2,7045.0,133.4055,133.5443,133.4055,133.461,7045.0
2018-06-06 10:20:00,144.2,144.25,144.04,144.06,11914.0,133.461,133.5073,133.3129,133.3314,11914.0
2018-06-06 10:30:00,144.04,144.28,144.03,144.21,14863.0,133.3129,133.535,133.3037,133.4703,14863.0
2018-06-06 10:40:00,144.21,144.28,143.96,143.96,8682.0,133.4703,133.535,133.2389,133.2389,8682.0
2018-06-06 10:50:00,144.11,144.36,144.01,144.36,12679.0,133.3777,133.6091,133.2851,133.6091,12679.0
2018-06-06 11:00:00,144.4,144.85,144.39,144.83,38438.0,133.6461,134.0626,133.6368,134.0441,38438.0
2018-06-06 11:10:00,144.84,145.19,144.84,145.05,19959.0,134.0533,134.3773,134.0533,134.2477,19959.0
2018-06-06 11:20:00,145.03,145.18,145.01,145.09,13818.0,134.2292,134.368,134.2107,134.2847,13818.0
2018-06-06 11:30:00,145.09,145.29,145.09,145.19,20973.0,134.2847,134.4698,134.2847,134.3773,20973.0
2018-06-06 11:40:00,145.18,145.53,145.18,145.53,14637.0,134.368,134.692,134.368,134.692,14637.0
2018-06-06 11:50:00,145.5,145.56,145.41,145.56,11942.0,134.6642,134.7197,134.5809,134.7197,11942.0
2018-06-06 12:00:00,145.54,145.6,145.5,145.57,7322.0,134.7012,134.7567,134.6642,134.729,7322.0
2018-06-06 12:10:00,145.58,145.59,145.53,145.57,11852.0,134.7382,134.7475,134.692,134.729,11852.0
2018-06-06 12:20:00,145.58,145.58,145.53,145.57,8306.0,134.7382,134.7382,134.692,134.729,8306.0
2018-06-06 12:30:00,145.56,145.66,145.54,145.56,12389.0,134.7197,134.8123,134.7012,134.7197,12389.0
2018-06-06 12:40:00,145.57,145.59,145.54,145.59,10110.0,134.729,134.7475,134.7012,134.7475,10110.0
2018-06-06 12:50:00,145.58,145.58,145.46,145.49,6488.0,134.7382,134.7382,134.6272,134.6549,6488.0
2018-06-06 13:00:00,145.49,145.56,145.48,145.49,5708.0,134.6549,134.7197,134.6457,134.6549,5708.0
2018-06-06 13:10:00,145.49,145.52,145.41,145.51,4821.0,134.6549,134.6827,134.5809,134.6734,4821.0
2018-06-06 13:20:00,145.51,145.58,145.48,145.56,5469.0,134.6734,134.7382,134.6457,134.7197,5469.0
2018-06-06 13:30:00,145.56,145.59,145.54,145.54,7036.0,134.7197,134.7475,134.7012,134.7012,7036.0
2018-06-06 13:40:00,145.54,145.54,145.38,145.49,6455.0,134.7012,134.7012,134.5531,134.6549,6455.0
2018-06-06 13:50:00,145.47,145.59,145.44,145.56,14181.0,134.6364,134.7475,134.6087,134.7197,14181.0
2018-06-06 14:00:00,145.55,145.58,145.49,145.55,12417.0,134.7105,134.7382,134.6549,134.7105,12417.0
2018-06-06 14:10:00,145.58,145.62,145.55,145.6,10165.0,134.7382,134.7752,134.7105,134.7567,10165.0
2018-06-06 14:20:00,145.59,145.63,145.55,145.56,6199.0,134.7475,134.7845,134.7105,134.7197,6199.0
2018-06-06 14:30:00,145.57,145.69,145.55,145.69,14535.0,134.729,134.84,134.7105,134.84,14535.0
2018-06-06 14:40:00,145.67,145.82,145.67,145.81,16315.0,134.8215,134.9604,134.8215,134.9511,16315.0
2018-06-06 14:50:00,145.83,145.83,145.63,145.78,15046.0,134.9696,134.9696,134.7845,134.9233,15046.0
2018-06-06 15:00:00,145.77,145.9,145.77,145.82,15914.0,134.9141,135.0344,134.9141,134.9604,15914.0
2018-06-06 15:10:00,145.81,145.98,145.81,145.95,18998.0,134.9511,135.1084,134.9511,135.0807,18998.0
2018-06-06 15:20:00,145.98,146.04,145.95,146.01,139575.0,135.1084,135.164,135.0807,135.1362,139575.0
2018-06-06 15:30:00,146.0,146.26,145.94,146.25,133911.0,135.1269,135.3676,135.0714,135.3583,133911.0
2018-06-06 15:40:00,146.25,146.29,146.14,146.27,36653.0,135.3583,135.3954,135.2565,135.3768,36653.0
2018-06-06 15:50:00,146.24,146.68,146.13,146.54,162918.0,135.3491,135.7563,135.2473,135.6267,162918.0
2018-06-07 09:30:00,146.53,146.98,146.28,146.62,26052.0,135.6175,136.034,135.3861,135.7008,26052.0
2018-06-07 09:40:00,146.52,146.59,146.26,146.45,8613.0,135.6082,135.673,135.3676,135.5434,8613.0
2018-06-07 09:50:00,146.39,146.41,146.2,146.2,13865.0,135.4879,135.5064,135.3121,135.3121,13865.0
2018-06-07 10:00:00,146.23,146.53,146.23,146.44,16578.0,135.3398,135.6175,135.3398,135.5342,16578.0
2018-06-07 10:10:00,146.48,146.59,146.36,146.53,13462.0,135.5712,135.673,135.4601,135.6175,13462.0
2018-06-07 10:20:00,146.53,146.58,146.27,146.29,9330.0,135.6175,135.6638,135.3768,135.3954,9330.0
2018-06-07 10:30:00,146.25,146.3,146.15,146.27,8503.0,135.3583,135.4046,135.2658,135.3768,8503.0
2018-06-07 10:40:00,146.28,146.32,146.02,146.17,17306.0,135.3861,135.4231,135.1455,135.2843,17306.0
2018-06-07 10:50:00,146.16,146.16,145.85,145.93,8867.0,135.275,135.275,134.9881,135.0622,8867.0
2018-06-07 11:00:00,145.93,145.94,145.65,145.76,11264.0,135.0622,135.0714,134.803,134.9048,11264.0
2018-06-07 11:10:00,145.76,145.96,145.76,145.79,4575.0,134.9048,135.0899,134.9048,134.9326,4575.0
2018-06-07 11:20:00,145.75,145.78,145.68,145.74,6975.0,134.8956,134.9233,134.8308,134.8863,6975.0
2018-06-07 11:30:00,145.75,145.76,145.64,145.66,7079.0,134.8956,134.9048,134.7938,134.8123,7079.0
2018-06-07 11:40:00,145.66,145.83,145.66,145.8,17969.0,134.8123,134.9696,134.8123,134.9418,17969.0
2018-06-07 11:50:00,145.8,145.81,145.63,145.64,15001.0,134.9418,134.9511,134.7845,134.7938,15001.0
2018-06-07 12:00:00,145.68,145.68,145.52,145.66,9885.0,134.8308,134.8308,134.6827,134.8123,9885.0
2018-06-07 12:10:00,145.66,145.68,145.54,145.55,7575.0,134.8123,134.8308,134.7012,134.7105,7575.0
2018-06-07 12:20:00,145.55,145.69,145.48,145.63,8872.0,134.7105,134.84,134.6457,134.7845,8872.0
2018-06-07 12:30:00,145.6,145.74,145.58,145.59,5833.0,134.7567,134.8863,134.7382,134.7475,5833.0
2018-06-07 12:40:00,145.61,145.64,145.48,145.48,4492.0,134.766,134.7938,134.6457,134.6457,4492.0
2018-06-07 12:50:00,145.47,145.57,145.47,145.56,7620.0,134.6364,134.729,134.6364,134.7197,7620.0
2018-06-07 13:00:00,145.54,145.61,145.51,145.52,5315.0,134.7012,134.766,134.6734,134.6827,5315.0
2018-06-07 13:10:00,145.48,145.53,145.33,145.38,7278.0,134.6457,134.692,134.5068,134.5531,7278.0
2018-06-07 13:20:00,145.34,145.34,145.2,145.2,5809.0,134.5161,134.5161,134.3865,134.3865,5809.0
2018-06-07 13:30:00,145.2,145.41,145.19,145.22,7727.0,134.3865,134.5809,134.3773,134.405,7727.0
2018-06-07 13:40:00,145.22,145.56,145.19,145.48,9867.0,134.405,134.7197,134.3773,134.6457,9867.0
2018-06-07 13:50:00,145.5,145.5,145.28,145.29,4794.0,134.6642,134.6642,134.4606,134.4698,4794.0
2018-06-07 14:00:00,145.3,145.42,145.2,145.42,5705.0,134.4791,134.5901,134.3865,134.5901,5705.0
2018-06-07 14:10:00,145.43,145.53,145.4,145.51,6198.0,134.5994,134.692,134.5716,134.6734,6198.0
2018-06-07 14:20:00,145.49,145.52,145.38,145.51,9975.0,134.6549,134.6827,134.5531,134.6734,9975.0
2018-06-07 14:30:00,145.47,145.71,145.47,145.69,7115.0,134.6364,134.8585,134.6364,134.84,7115.0
2018-06-07 14:40:00,145.65,145.68,145.59,145.68,5298.0,134.803,134.8308,134.7475,134.8308,5298.0
2018-06-07 14:50:00,145.65,145.7,145.48,145.5,10681.0,134.803,134.8493,134.6457,134.6642,10681.0
2018-06-07 15:00:00,145.51,145.51,145.27,145.27,8062.0,134.6734,134.6734,134.4513,134.4513,8062.0
2018-06-07 15:10:00,145.24,145.41,145.23,145.4,8716.0,134.4235,134.5809,134.4143,134.5716,8716.0
2018-06-07 15:20:00,145.44,145.52,145.39,145.41,14160.0,134.6087,134.6827,134.5624,134.5809,14160.0
2018-06-07 15:30:00,145.39,145.62,145.35,145.62,10780.0,134.5624,134.7752,134.5254,134.7752,10780.0
2018-06-07 15:40:00,145.63,145.75,145.57,145.58,29648.0,134.7845,134.8956,134.729,134.7382,29648.0
2018-06-07 15:50:00,145.59,145.96,145.59,145.87,121248.0,134.7475,135.0899,134.7475,135.0066,121248.0
2018-06-08 09:30:00,145.87,146.19,145.42,146.04,23739.0,135.0066,135.3028,134.5901,135.164,23739.0
2018-06-08 09:40:00,146.14,146.35,146.09,146.14,11337.0,135.2565,135.4509,135.2102,135.2565,11337.0
2018-06-08 09:50:00,146.12,146.74,146.09,146.74,8173.0,135.238,135.8118,135.2102,135.8118,8173.0
2018-06-08 10:00:00,146.72,146.72,146.32,146.32,8606.0,135.7933,135.7933,135.4231,135.4231,8606.0
2018-06-08 10:10:00,146.4,146.45,146.35,146.41,6273.0,135.4972,135.5434,135.4509,135.5064,6273.0
2018-06-08 10:20:00,146.4,146.54,146.4,146.45,4852.0,135.4972,135.6267,135.4972,135.5434,4852.0
2018-06-08 10:30:00,146.4,146.42,146.26,146.3,7188.0,135.4972,135.5157,135.3676,135.4046,7188.0
2018-06-08 10:40:00,146.28,146.41,146.28,146.36,2821.0,135.3861,135.5064,135.3861,135.4601,2821.0
2018-06-08 10:50:00,146.36,146.37,146.2,146.21,8049.0,135.4601,135.4694,135.3121,135.3213,8049.0
2018-06-08 11:00:00,146.16,146.16,146.07,146.09,5762.0,135.275,135.275,135.1917,135.2102,5762.0
2018-06-08 11:10:00,146.09,146.18,146.07,146.16,6674.0,135.2102,135.2935,135.1917,135.275,6674.0
2018-06-08 11:20:00,146.15,146.15,145.9,145.95,3401.0,135.2658,135.2658,135.0344,135.0807,3401.0
2018-06-08 11:30:00,145.93,145.95,145.77,145.77,12755.0,135.0622,135.0807,134.9141,134.9141,12755.0
2018-06-08 11:40:00,145.83,145.93,145.79,145.9,6893.0,134.9696,135.0622,134.9326,135.0344,6893.0
2018-06-08 11:50:00,145.9,145.9,145.71,145.71,12038.0,135.0344,135.0344,134.8585,134.8585,12038.0
2018-06-08 12:00:00,145.73,145.8,145.65,145.8,6942.0,134.8771,134.9418,134.803,134.9418,6942.0
2018-06-08 12:10:00,145.81,145.92,145.77,145.92,9037.0,134.9511,135.0529,134.9141,135.0529,9037.0
2018-06-08 12:20:00,145.91,146.06,145.9,146.06,8281.0,135.0437,135.1825,135.0344,135.1825,8281.0
2018-06-08 12:30:00,146.08,146.13,145.94,146.0,5509.0,135.201,135.2473,135.0714,135.1269,5509.0
2018-06-08 12:40:00,145.99,146.07,145.91,145.97,6365.0,135.1177,135.1917,135.0437,135.0992,6365.0
2018-06-08 12:50:00,145.92,145.95,145.71,145.77,7561.0,135.0529,135.0807,134.8585,134.9141,7561.0
2018-06-08 13:00:00,145.75,145.93,145.67,145.93,5317.0,134.8956,135.0622,134.8215,135.0622,5317.0
2018-06-08 13:10:00,145.97,146.06,145.95,146.04,5701.0,135.0992,135.1825,135.0807,135.164,5701.0
2018-06-08 13:20:00,146.03,146.2,146.01,146.2,6176.0,135.1547,135.3121,135.1362,135.3121,6176.0
2018-06-08 13:30:00,146.18,146.18,146.07,146.07,4447.0,135.2935,135.2935,135.1917,135.1917,4447.0
2018-06-08 13:40:00,146.08,146.21,146.07,146.21,6669.0,135.201,135.3213,135.1917,135.3213,6669.0
2018-06-08 13:50:00,146.2,146.21,146.04,146.1,9248.0,135.3121,135.3213,135.164,135.2195,9248.0
2018-06-08 14:00:00,146.09,146.13,146.05,146.08,6356.0,135.2102,135.2473,135.1732,135.201,6356.0
2018-06-08 14:10:00,146.1,146.22,146.04,146.21,5218.0,135.2195,135.3306,135.164,135.3213,5218.0
2018-06-08 14:20:00,146.21,146.24,146.12,146.16,23610.0,135.3213,135.3491,135.238,135.275,23610.0
2018-06-08 14:30:00,146.13,146.18,146.11,146.15,7454.0,135.2473,135.2935,135.2288,135.2658,7454.0
2018-06-08 14:40:00,146.14,146.26,146.14,146.2,12563.0,135.2565,135.3676,135.2565,135.3121,12563.0
2018-06-08 14:50:00,146.21,146.21,146.0,146.02,6500.0,135.3213,135.3213,135.1269,135.1455,6500.0
2018-06-08 15:00:00,146.01,146.02,145.88,145.98,13357.0,135.1362,135.1455,135.0159,135.1084,13357.0
2018-06-08 15:10:00,145.93,146.02,145.89,145.89,7908.0,135.0622,135.1455,135.0251,135.0251,7908.0
2018-06-08 15:20:00,145.9,146.0,145.82,145.83,24232.0,135.0344,135.1269,134.9604,134.9696,24232.0
2018-06-08 15:30:00,145.85,145.92,145.77,145.9,23519.0,134.9881,135.0529,134.9141,135.0344,23519.0
2018-06-08 15:40:00,145.9,146.06,145.87,145.93,29455.0,135.0344,135.1825,135.0066,135.0622,29455.0
2018-06-08 15:50:00,145.94,146.21,145.94,146.18,113860.0,135.0714,135.3213,135.0714,135.2935,113860.0
2018-06-11 09:30:00,145.85,146.46,145.69,145.69,24299.0,134.9881,135.5527,134.84,134.84,24299.0
2018-06-11 09:40:00,145.69,146.0,145.57,145.69,8137.0,134.84,135.1269,134.729,134.84,8137.0
2018-06-11 09:50:00,145.68,145.71,145.48,145.54,10810.0,134.8308,134.8585,134.6457,134.7012,10810.0
2018-06-11 10:00:00,145.64,145.75,145.64,145.74,7728.0,134.7938,134.8956,134.7938,134.8863,7728.0
2018-06-11 10:10:00,145.69,145.98,145.68,145.97,5687.0,134.84,135.1084,134.8308,135.0992,5687.0
2018-06-11 10:20:00,145.95,145.98,145.84,145.88,7752.0,135.0807,135.1084,134.9789,135.0159,7752.0
2018-06-11 10:30:00,145.86,145.95,145.77,145.77,8311.0,134.9974,135.0807,134.9141,134.9141,8311.0
2018-06-11 10:40:00,145.74,145.74,145.5,145.51,5137.0,134.8863,134.8863,134.6642,134.6734,5137.0
2018-06-11 10:50:00,145.52,145.54,145.25,145.25,11235.0,134.6827,134.7012,134.4328,134.4328,11235.0
2018-06-11 11:00:00,145.28,145.41,145.28,145.39,5741.0,134.4606,134.5809,134.4606,134.5624,5741.0
2018-06-11 11:10:00,145.4,145.44,145.34,145.44,5646.0,134.5716,134.6087,134.5161,134.6087,5646.0
2018-06-11 11:20:00,145.42,145.56,145.42,145.48,7425.0,134.5901,134.7197,134.5901,134.6457,7425.0
2018-06-11 11:30:00,145.51,145.65,145.42,145.42,7402.0,134.6734,134.803,134.5901,134.5901,7402.0
2018-06-11 11:40:00,145.47,145.67,145.44,145.66,9190.0,134.6364,134.8215,134.6087,134.8123,9190.0
2018-06-11 11:50:00,145.65,145.72,145.63,145.67,4312.0,134.803,134.8678,134.7845,134.8215,4312.0
2018-06-11 12:00:00,145.69,145.78,145.68,145.78,5394.0,134.84,134.9233,134.8308,134.9233,5394.0
2018-06-11 12:10:00,145.79,145.91,145.79,145.84,3956.0,134.9326,135.0437,134.9326,134.9789,3956.0
2018-06-11 12:20:00,145.86,145.89,145.83,145.89,2229.0,134.9974,135.0251,134.9696,135.0251,2229.0
2018-06-11 12:30:00,145.92,145.95,145.84,145.85,3535.0,135.0529,135.0807,134.9789,134.9881,3535.0
2018-06-11 12:40:00,145.88,145.9,145.78,145.8,8515.0,135.0159,135.0344,134.9233,134.9418,8515.0
2018-06-11 12:50:00,145.8,145.82,145.78,145.81,2145.0,134.9418,134.9604,134.9233,134.9511,2145.0
2018-06-11 13:00:00,145.81,145.81,145.64,145.68,7440.0,134.9511,134.9511,134.7938,134.8308,7440.0
2018-06-11 13:10:00,145.68,145.74,145.68,145.74,4595.0,134.8308,134.8863,134.8308,134.8863,4595.0
2018-06-11 13:20:00,145.72,145.73,145.58,145.7,8727.0,134.8678,134.8771,134.7382,134.8493,8727.0
2018-06-11 13:30:00,145.69,145.74,145.68,145.73,2400.0,134.84,134.8863,134.8308,134.8771,2400.0
2018-06-11 13:40:00,145.7,145.73,145.65,145.72,7390.0,134.8493,134.8771,134.803,134.8678,7390.0
2018-06-11 13:50:00,145.74,145.8,145.68,145.78,5004.0,134.8863,134.9418,134.8308,134.9233,5004.0
2018-06-11 14:00:00,145.84,145.86,145.73,145.75,7439.0,134.9789,134.9974,134.8771,134.8956,7439.0
2018-06-11 14:10:00,145.77,145.82,145.75,145.81,7434.0,134.9141,134.9604,134.8956,134.9511,7434.0
2018-06-11 14:20:00,145.81,145.91,145.76,145.79,11705.0,134.9511,135.0437,134.9048,134.9326,11705.0
2018-06-11 14:30:00,145.78,145.83,145.77,145.8,3068.0,134.9233,134.9696,134.9141,134.9418,3068.0
2018-06-11 14:40:00,145.81,145.81,145.66,145.69,6154.0,134.9511,134.9511,134.8123,134.84,6154.0
2018-06-11 14:50:00,145.69,145.77,145.68,145.74,6306.0,134.84,134.9141,134.8308,134.8863,6306.0
2018-06-11 15:00:00,145.77,145.89,145.76,145.86,16270.0,134.9141,135.0251,134.9048,134.9974,16270.0
2018-06-11 15:10:00,145.87,146.01,145.87,145.98,11053.0,135.0066,135.1362,135.0066,135.1084,11053.0
2018-06-11 15:20:00,145.99,146.04,145.95,145.98,10312.0,135.1177,135.164,135.0807,135.1084,10312.0
2018-06-11 15:30:00,145.97,145.97,145.72,145.72,18420.0,135.0992,135.0992,134.8678,134.8678,18420.0
2018-06-11 15:40:00,145.72,145.73,145.59,145.65,36656.0,134.8678,134.8771,134.7475,134.803,36656.0
2018-06-11 15:50:00,145.67,145.68,145.26,145.43,150081.0,134.8215,134.8308,134.4421,134.5994,150081.0
2018-06-12 09:30:00,145.87,146.41,145.33,145.49,19464.0,135.0066,135.5064,134.5068,134.6549,19464.0
2018-06-12 09:40:00,145.44,145.59,145.27,145.35,14079.0,134.6087,134.7475,134.4513,134.5254,14079.0
2018-06-12 09:50:00,145.36,145.44,145.19,145.36,17455.0,134.5346,134.6087,134.3773,134.5346,17455.0
2018-06-12 10:00:00,145.38,145.69,145.37,145.69,10233.0,134.5531,134.84,134.5439,134.84,10233.0
2018-06-12 10:10:00,145.65,145.68,145.5,145.66,5774.0,134.803,134.8308,134.6642,134.8123,5774.0
2018-06-12 10:20:00,145.6,145.61,145.44,145.52,11786.0,134.7567,134.766,134.6087,134.6827,11786.0
2018-06-12 10:30:00,145.53,145.59,145.42,145.56,18193.0,134.692,134.7475,134.5901,134.7197,18193.0
2018-06-12 10:40:00,145.57,145.69,145.53,145.65,16821.0,134.729,134.84,134.692,134.803,16821.0
2018-06-12 10:50:00,145.62,145.63,145.47,145.53,4402.0,134.7752,134.7845,134.6364,134.692,4402.0
2018-06-12 11:00:00,145.55,145.59,145.25,145.3,8847.0,134.7105,134.7475,134.4328,134.4791,8847.0
2018-06-12 11:10:00,145.25,145.28,144.98,145.02,16066.0,134.4328,134.4606,134.1829,134.2199,16066.0
2018-06-12 11:20:00,145.0,145.05,144.89,144.97,10846.0,134.2014,134.2477,134.0996,134.1737,10846.0
2018-06-12 11:30:00,145.01,145.06,144.93,144.93,8678.0,134.2107,134.257,134.1366,134.1366,8678.0
2018-06-12 11:40:00,144.96,145.03,144.91,144.98,11616.0,134.1644,134.2292,134.1181,134.1829,11616.0
2018-06-12 11:50:00,144.96,145.12,144.78,144.84,12580.0,134.1644,134.3125,133.9978,134.0533,12580.0
2018-06-12 12:00:00,144.84,145.08,144.84,144.97,14325.0,134.0533,134.2755,134.0533,134.1737,14325.0
2018-06-12 12:10:00,144.97,145.12,144.97,145.1,17467.0,134.1737,134.3125,134.1737,134.294,17467.0
2018-06-12 12:20:00,145.12,145.45,145.11,145.26,8899.0,134.3125,134.6179,134.3032,134.4421,8899.0
2018-06-12 12:30:00,145.24,145.24,145.13,145.2,5772.0,134.4235,134.4235,134.3217,134.3865,5772.0
2018-06-12 12:40:00,145.17,145.23,145.0,145.0,8185.0,134.3588,134.4143,134.2014,134.2014,8185.0
2018-06-12 12:50:00,145.02,145.16,144.98,145.15,16067.0,134.2199,134.3495,134.1829,134.3403,16067.0
2018-06-12 13:00:00,145.14,145.21,145.09,145.18,9027.0,134.331,134.3958,134.2847,134.368,9027.0
2018-06-12 13:10:00,145.22,145.22,145.0,145.03,6129.0,134.405,134.405,134.2014,134.2292,6129.0
2018-06-12 13:20:00,145.04,145.07,145.0,145.02,4680.0,134.2384,134.2662,134.2014,134.2199,4680.0
2018-06-12 13:30:00,145.05,145.09,144.97,145.0,5261.0,134.2477,134.2847,134.1737,134.2014,5261.0
2018-06-12 13:40:00,145.03,145.03,144.87,144.93,14189.0,134.2292,134.2292,134.0811,134.1366,14189.0
2018-06-12 13:50:00,144.95,145.23,144.89,145.2,12218.0,134.1551,134.4143,134.0996,134.3865,12218.0
2018-06-12 14:00:00,145.23,145.29,145.22,145.23,10091.0,134.4143,134.4698,134.405,134.4143,10091.0
2018-06-12 14:10:00,145.22,145.26,145.11,145.16,14423.0,134.405,134.4421,134.3032,134.3495,14423.0
2018-06-12 14:20:00,145.14,145.2,145.01,145.08,10942.0,134.331,134.3865,134.2107,134.2755,10942.0
2018-06-12 14:30:00,145.07,145.18,145.03,145.08,7047.0,134.2662,134.368,134.2292,134.2755,7047.0
2018-06-12 14:40:00,145.06,145.07,144.95,144.98,11152.0,134.257,134.2662,134.1551,134.1829,11152.0
2018-06-12 14:50:00,144.97,145.06,144.85,144.98,15285.0,134.1737,134.257,134.0626,134.1829,15285.0
2018-06-12 15:00:00,144.96,145.11,144.96,145.08,13536.0,134.1644,134.3032,134.1644,134.2755,13536.0
2018-06-12 15:10:00,145.06,145.1,144.91,145.03,17038.0,134.257,134.294,134.1181,134.2292,17038.0
2018-06-12 15:20:00,145.05,145.21,145.05,145.14,22406.0,134.2477,134.3958,134.2477,134.331,22406.0
2018-06-12 15:30:00,145.16,145.16,145.08,145.12,21483.0,134.3495,134.3495,134.2755,134.3125,21483.0
2018-06-12 15:40:00,145.13,145.15,145.0,145.06,23149.0,134.3217,134.3403,134.2014,134.257,23149.0
2018-06-12 15:50:00,145.06,145.13,144.99,145.04,86675.0,134.257,134.3217,134.1922,134.2384,86675.0
2018-06-13 09:30:00,145.0,145.9,144.7,144.91,23306.0,134.2014,135.0344,133.9238,134.1181,23306.0
2018-06-13 09:40:00,144.94,145.06,144.87,145.0,13404.0,134.1459,134.257,134.0811,134.2014,13404.0
2018-06-13 09:50:00,145.08,145.18,144.86,144.87,8990.0,134.2755,134.368,134.0718,134.0811,8990.0
2018-06-13 10:00:00,144.92,144.95,144.79,144.82,17125.0,134.1274,134.1551,134.0071,134.0348,17125.0
2018-06-13 10:10:00,144.84,144.89,144.67,144.89,8988.0,134.0533,134.0996,133.896,134.0996,8988.0
2018-06-13 10:20:00,144.86,145.08,144.78,145.06,7775.0,134.0718,134.2755,133.9978,134.257,7775.0
2018-06-13 10:30:00,145.04,145.05,144.86,144.87,9793.0,134.2384,134.2477,134.0718,134.0811,9793.0
2018-06-13 10:40:00,144.82,144.89,144.77,144.84,9491.0,134.0348,134.0996,133.9885,134.0533,9491.0
2018-06-13 10:50:00,144.78,144.86,144.68,144.86,10710.0,133.9978,134.0718,133.9053,134.0718,10710.0
2018-06-13 11:00:00,144.86,144.93,144.75,144.87,14394.0,134.0718,134.1366,133.97,134.0811,14394.0
2018-06-13 11:10:00,144.91,144.95,144.88,144.95,7010.0,134.1181,134.1551,134.0904,134.1551,7010.0
2018-06-13 11:20:00,144.97,144.98,144.86,144.98,3606.0,134.1737,134.1829,134.0718,134.1829,3606.0
2018-06-13 11:30:00,145.04,145.07,144.9,144.95,7315.0,134.2384,134.2662,134.1089,134.1551,7315.0
2018-06-13 11:40:00,144.94,145.03,144.94,145.03,4016.0,134.1459,134.2292,134.1459,134.2292,4016.0
2018-06-13 11:50:00,145.03,145.11,145.02,145.07,5417.0,134.2292,134.3032,134.2199,134.2662,5417.0
2018-06-13 12:00:00,145.06,145.06,144.95,145.02,8680.0,134.257,134.257,134.1551,134.2199,8680.0
2018-06-13 12:10:00,145.04,145.08,144.97,144.97,6658.0,134.2384,134.2755,134.1737,134.1737,6658.0
2018-06-13 12:20:00,144.94,145.0,144.94,144.98,2670.0,134.1459,134.2014,134.1459,134.1829,2670.0
2018-06-13 12:30:00,144.96,144.96,144.86,144.91,7637.0,134.1644,134.1644,134.0718,134.1181,7637.0
2018-06-13 12:40:00,144.88,144.9,144.84,144.84,5152.0,134.0904,134.1089,134.0533,134.0533,5152.0
2018-06-13 12:50:00,144.87,144.9,144.79,144.87,4607.0,134.0811,134.1089,134.0071,134.0811,4607.0
2018-06-13 13:00:00,144.85,144.89,144.82,144.84,5147.0,134.0626,134.0996,134.0348,134.0533,5147.0
2018-06-13 13:10:00,144.85,144.89,144.76,144.79,8857.0,134.0626,134.0996,133.9793,134.0071,8857.0
2018-06-13 13:20:00,144.75,144.77,144.7,144.71,3045.0,133.97,133.9885,133.9238,133.933,3045.0
2018-06-13 13:30:00,144.69,144.74,144.6,144.74,9242.0,133.9145,133.9608,133.8312,133.9608,9242.0
2018-06-13 13:40:00,144.76,144.8,144.74,144.75,2853.0,133.9793,134.0163,133.9608,133.97,2853.0
2018-06-13 13:50:00,144.77,144.77,144.51,144.63,11566.0,133.9885,133.9885,133.7479,133.859,11566.0
2018-06-13 14:00:00,144.5,144.51,144.27,144.36,5565.0,133.7387,133.7479,133.5258,133.6091,5565.0
2018-06-13 14:10:00,144.44,144.56,144.44,144.5,9726.0,133.6831,133.7942,133.6831,133.7387,9726.0
2018-06-13 14:20:00,144.46,144.74,144.46,144.62,13890.0,133.7016,133.9608,133.7016,133.8497,13890.0
2018-06-13 14:30:00,144.57,144.65,144.43,144.65,5185.0,133.8034,133.8775,133.6739,133.8775,5185.0
2018-06-13 14:40:00,144.69,144.73,144.62,144.66,7145.0,133.9145,133.9515,133.8497,133.8867,7145.0
2018-06-13 14:50:00,144.66,144.86,144.66,144.82,12651.0,133.8867,134.0718,133.8867,134.0348,12651.0
2018-06-13 15:00:00,144.82,145.16,144.82,145.07,10744.0,134.0348,134.3495,134.0348,134.2662,10744.0
2018-06-13 15:10:00,145.07,145.07,144.91,144.92,7435.0,134.2662,134.2662,134.1181,134.1274,7435.0
2018-06-13 15:20:00,144.92,144.94,144.83,144.84,19878.0,134.1274,134.1459,134.0441,134.0533,19878.0
2018-06-13 15:30:00,144.82,144.88,144.79,144.87,17321.0,134.0348,134.0904,134.0071,134.0811,17321.0
2018-06-13 15:40:00,144.88,144.9,144.71,144.73,24980.0,134.0904,134.1089,133.933,133.9515,24980.0
2018-06-13 15:50:00,144.71,144.86,144.68,144.71,65427.0,133.933,134.0718,133.9053,133.933,65427.0
2018-06-14 09:30:00,145.31,145.53,144.82,145.19,20444.0,134.4883,134.692,134.0348,134.3773,20444.0
2018-06-14 09:40:00,145.27,145.51,145.19,145.25,6140.0,134.4513,134.6734,134.3773,134.4328,6140.0
2018-06-14 09:50:00,145.17,145.17,144.92,144.92,7004.0,134.3588,134.3588,134.1274,134.1274,7004.0
2018-06-14 10:00:00,144.99,145.15,144.87,144.94,9088.0,134.1922,134.3403,134.0811,134.1459,9088.0
2018-06-14 10:10:00,145.02,145.09,144.82,144.83,7430.0,134.2199,134.2847,134.0348,134.0441,7430.0
2018-06-14 10:20:00,144.82,144.85,144.55,144.61,8593.0,134.0348,134.0626,133.7849,133.8405,8593.0
2018-06-14 10:30:00,144.59,144.62,144.42,144.56,14795.0,133.822,133.8497,133.6646,133.7942,14795.0
2018-06-14 10:40:00,144.54,144.68,144.52,144.66,4401.0,133.7757,133.9053,133.7572,133.8867,4401.0
2018-06-14 10:50:00,144.67,144.71,144.63,144.68,3915.0,133.896,133.933,133.859,133.9053,3915.0
2018-06-14 11:00:00,144.68,144.78,144.63,144.7,6380.0,133.9053,133.9978,133.859,133.9238,6380.0
2018-06-14 11:10:00,144.66,144.76,144.61,144.75,2879.0,133.8867,133.9793,133.8405,133.97,2879.0
2018-06-14 11:20:00,144.66,144.83,144.64,144.83,2817.0,133.8867,134.0441,133.8682,134.0441,2817.0
2018-06-14 11:30:00,144.81,144.81,144.61,144.61,3638.0,134.0256,134.0256,133.8405,133.8405,3638.0
2018-06-14 11:40:00,144.67,144.81,144.67,144.74,7241.0,133.896,134.0256,133.896,133.9608,7241.0
2018-06-14 11:50:00,144.77,144.98,144.67,144.94,13608.0,133.9885,134.1829,133.896,134.1459,13608.0
2018-06-14 12:00:00,144.99,145.0,144.76,144.89,17116.0,134.1922,134.2014,133.9793,134.0996,17116.0
2018-06-14 12:10:00,144.93,145.15,144.93,145.15,7360.0,134.1366,134.3403,134.1366,134.3403,7360.0
2018-06-14 12:20:00,145.14,145.18,145.12,145.16,6143.0,134.331,134.368,134.3125,134.3495,6143.0
2018-06-14 12:30:00,145.16,145.17,145.05,145.07,7820.0,134.3495,134.3588,134.2477,134.2662,7820.0
2018-06-14 12:40:00,145.09,145.19,145.08,145.09,7691.0,134.2847,134.3773,134.2755,134.2847,7691.0
2018-06-14 12:50:00,145.09,145.17,145.07,145.1,4663.0,134.2847,134.3588,134.2662,134.294,4663.0
2018-06-14 13:00:00,145.11,145.13,145.05,145.06,12138.0,134.3032,134.3217,134.2477,134.257,12138.0
2018-06-14 13:10:00,145.06,145.14,145.06,145.14,15368.0,134.257,134.331,134.257,134.331,15368.0
2018-06-14 13:20:00,145.12,145.19,145.07,145.15,8025.0,134.3125,134.3773,134.2662,134.3403,8025.0
2018-06-14 13:30:00,145.16,145.38,145.15,145.37,10193.0,134.3495,134.5531,134.3403,134.5439,10193.0
2018-06-14 13:40:00,145.37,145.49,145.36,145.46,15328.0,134.5439,134.6549,134.5346,134.6272,15328.0
2018-06-14 13:50:00,145.47,145.68,145.41,145.62,14637.0,134.6364,134.8308,134.5809,134.7752,14637.0
2018-06-14 14:00:00,145.62,145.68,145.34,145.39,12963.0,134.7752,134.8308,134.5161,134.5624,12963.0
2018-06-14 14:10:00,145.43,145.57,145.38,145.57,10026.0,134.5994,134.729,134.5531,134.729,10026.0
2018-06-14 14:20:00,145.56,145.56,145.3,145.32,14831.0,134.7197,134.7197,134.4791,134.4976,14831.0
2018-06-14 14:30:00,145.33,145.5,145.3,145.47,8346.0,134.5068,134.6642,134.4791,134.6364,8346.0
2018-06-14 14:40:00,145.47,145.55,145.47,145.49,12615.0,134.6364,134.7105,134.6364,134.6549,12615.0
2018-06-14 14:50:00,145.51,145.51,145.31,145.31,11722.0,134.6734,134.6734,134.4883,134.4883,11722.0
2018-06-14 15:00:00,145.3,145.44,145.28,145.42,6175.0,134.4791,134.6087,134.4606,134.5901,6175.0
2018-06-14 15:10:00,145.45,145.54,145.44,145.54,6868.0,134.6179,134.7012,134.6087,134.7012,6868.0
2018-06-14 15:20:00,145.55,145.6,145.49,145.54,29318.0,134.7105,134.7567,134.6549,134.7012,29318.0
2018-06-14 15:30:00,145.54,145.54,145.48,145.53,31255.0,134.7012,134.7012,134.6457,134.692,31255.0
2018-06-14 15:40:00,145.53,145.61,145.49,145.51,30313.0,134.692,134.766,134.6549,134.6734,30313.0
2018-06-14 15:50:00,145.48,145.51,145.33,145.41,47350.0,134.6457,134.6734,134.5068,134.5809,47350.0
2018-06-15 09:30:00,145.56,145.58,144.21,144.23,314439.0,134.7197,134.7382,133.4703,133.4888,314439.0
2018-06-15 09:40:00,144.23,144.61,144.02,144.61,11720.0,133.4888,133.8405,133.2944,133.8405,11720.0
2018-06-15 09:50:00,144.49,145.28,144.45,145.28,15317.0,133.7294,134.4606,133.6924,134.4606,15317.0
2018-06-15 10:00:00,145.31,145.66,144.98,145.5,24860.0,134.4883,134.8123,134.1829,134.6642,24860.0
2018-06-15 10:10:00,145.5,145.56,145.21,145.23,9824.0,134.6642,134.7197,134.3958,134.4143,9824.0
2018-06-15 10:20:00,145.21,145.33,145.07,145.29,9295.0,134.3958,134.5068,134.2662,134.4698,9295.0
2018-06-15 10:30:00,145.21,145.23,144.8,144.8,7105.0,134.3958,134.4143,134.0163,134.0163,7105.0
2018-06-15 10:40:00,144.78,145.08,144.78,145.0,7810.0,133.9978,134.2755,133.9978,134.2014,7810.0
2018-06-15 10:50:00,145.02,145.18,145.02,145.16,11416.0,134.2199,134.368,134.2199,134.3495,11416.0
2018-06-15 11:00:00,145.16,145.32,145.15,145.25,5598.0,134.3495,134.4976,134.3403,134.4328,5598.0
2018-06-15 11:10:00,145.24,145.24,145.15,145.22,5437.0,134.4235,134.4235,134.3403,134.405,5437.0
2018-06-15 11:20:00,145.19,145.23,145.06,145.06,4460.0,134.3773,134.4143,134.257,134.257,4460.0
2018-06-15 11:30:00,145.13,145.13,144.96,145.01,6445.0,134.3217,134.3217,134.1644,134.2107,6445.0
2018-06-15 11:40:00,145.02,145.04,144.91,144.95,6600.0,134.2199,134.2384,134.1181,134.1551,6600.0
2018-06-15 11:50:00,144.94,145.15,144.91,145.0,11463.0,134.1459,134.3403,134.1181,134.2014,11463.0
2018-06-15 12:00:00,145.02,145.07,144.82,144.83,16865.0,134.2199,134.2662,134.0348,134.0441,16865.0
2018-06-15 12:10:00,144.82,144.86,144.66,144.84,16736.0,134.0348,134.0718,133.8867,134.0533,16736.0
2018-06-15 12:20:00,144.83,144.86,144.73,144.86,4734.0,134.0441,134.0718,133.9515,134.0718,4734.0
2018-06-15 12:30:00,144.86,144.97,144.82,144.9,13204.0,134.0718,134.1737,134.0348,134.1089,13204.0
2018-06-15 12:40:00,144.96,145.03,144.86,144.93,36817.0,134.1644,134.2292,134.0718,134.1366,36817.0
2018-06-15 12:50:00,144.94,145.1,144.87,145.04,14379.0,134.1459,134.294,134.0811,134.2384,14379.0
2018-06-15 13:00:00,145.04,145.13,145.01,145.07,9127.0,134.2384,134.3217,134.2107,134.2662,9127.0
2018-06-15 13:10:00,145.08,145.32,145.08,145.25,12148.0,134.2755,134.4976,134.2755,134.4328,12148.0
2018-06-15 13:20:00,145.28,145.33,145.24,145.33,7927.0,134.4606,134.5068,134.4235,134.5068,7927.0
2018-06-15 13:30:00,145.31,145.35,145.28,145.35,9872.0,134.4883,134.5254,134.4606,134.5254,9872.0
2018-06-15 13:40:00,145.35,145.37,145.27,145.33,12478.0,134.5254,134.5439,134.4513,134.5068,12478.0
2018-06-15 13:50:00,145.31,145.35,145.27,145.31,11374.0,134.4883,134.5254,134.4513,134.4883,11374.0
2018-06-15 14:00:00,145.31,145.44,145.26,145.44,21474.0,134.4883,134.6087,134.4421,134.6087,21474.0
2018-06-15 14:10:00,145.42,145.58,145.42,145.58,21870.0,134.5901,134.7382,134.5901,134.7382,21870.0
2018-06-15 14:20:00,145.58,145.91,145.58,145.86,26070.0,134.7382,135.0437,134.7382,134.9974,26070.0
2018-06-15 14:30:00,145.89,145.97,145.81,145.94,29921.0,135.0251,135.0992,134.9511,135.0714,29921.0
2018-06-15 14:40:00,145.94,146.26,145.94,146.2,30978.0,135.0714,135.3676,135.0714,135.3121,30978.0
2018-06-15 14:50:00,146.19,146.28,146.17,146.22,28840.0,135.3028,135.3861,135.2843,135.3306,28840.0
2018-06-15 15:00:00,146.21,146.24,146.03,146.04,226444.0,135.3213,135.3491,135.1547,135.164,226444.0
2018-06-15 15:10:00,146.05,146.17,145.81,145.84,21322.0,135.1732,135.2843,134.9511,134.9789,21322.0
2018-06-15 15:20:00,145.81,146.25,145.79,146.25,21673.0,134.9511,135.3583,134.9326,135.3583,21673.0
2018-06-15 15:30:00,146.24,146.29,146.16,146.28,24985.0,135.3491,135.3954,135.275,135.3861,24985.0
2018-06-15 15:40:00,146.28,146.59,146.28,146.56,117366.0,135.3861,135.673,135.3861,135.6452,117366.0
2018-06-15 15:50:00,146.57,146.6,146.39,146.56,193181.0,135.6545,135.6823,135.4879,135.6452,193181.0
2018-06-18 09:30:00,145.23,145.82,144.37,144.73,17797.0,134.7945,135.3421,133.9963,134.3305,17797.0
2018-06-18 09:40:00,144.78,144.91,144.53,144.83,11395.0,134.3769,134.4975,134.1448,134.4233,11395.0
2018-06-18 09:50:00,144.78,144.79,144.53,144.65,10367.0,134.3769,134.3862,134.1448,134.2562,10367.0
2018-06-18 10:00:00,144.63,144.67,144.37,144.41,23340.0,134.2377,134.2748,133.9963,134.0335,23340.0
2018-06-18 10:10:00,144.36,144.43,144.27,144.32,9316.0,133.9871,134.052,133.9035,133.9499,9316.0
2018-06-18 10:20:00,144.36,144.49,144.35,144.43,8535.0,133.9871,134.1077,133.9778,134.052,8535.0
2018-06-18 10:30:00,144.4,144.74,144.4,144.64,9642.0,134.0242,134.3398,134.0242,134.2469,9642.0
2018-06-18 10:40:00,144.65,144.95,144.64,144.89,8300.0,134.2562,134.5347,134.2469,134.479,8300.0
2018-06-18 10:50:00,144.84,144.85,144.66,144.69,3984.0,134.4326,134.4418,134.2655,134.2933,3984.0
2018-06-18 11:00:00,144.72,144.98,144.68,144.98,8893.0,134.3212,134.5625,134.2841,134.5625,8893.0
2018-06-18 11:10:00,144.94,145.05,144.94,145.04,5600.0,134.5254,134.6275,134.5254,134.6182,5600.0
2018-06-18 11:20:00,145.02,145.06,144.95,144.95,4229.0,134.5996,134.6368,134.5347,134.5347,4229.0
2018-06-18 11:30:00,144.97,145.07,144.89,145.0,6202.0,134.5532,134.646,134.479,134.5811,6202.0
2018-06-18 11:40:00,144.96,145.18,144.91,145.11,8660.0,134.5439,134.7481,134.4975,134.6832,8660.0
2018-06-18 11:50:00,145.14,145.14,144.99,145.04,3092.0,134.711,134.711,134.5718,134.6182,3092.0
2018-06-18 12:00:00,145.04,145.1,144.98,145.05,6035.0,134.6182,134.6739,134.5625,134.6275,6035.0
2018-06-18 12:10:00,144.99,145.09,144.97,144.97,5368.0,134.5718,134.6646,134.5532,134.5532,5368.0
2018-06-18 12:20:00,144.97,144.98,144.9,144.91,3144.0,134.5532,134.5625,134.4883,134.4975,3144.0
2018-06-18 12:30:00,144.88,145.07,144.87,145.0,5879.0,134.4697,134.646,134.4604,134.5811,5879.0
2018-06-18 12:40:00,145.02,145.03,144.98,145.0,4332.0,134.5996,134.6089,134.5625,134.5811,4332.0
2018-06-18 12:50:00,144.96,145.01,144.84,144.98,8390.0,134.5439,134.5904,134.4326,134.5625,8390.0
2018-06-18 13:00:00,145.01,145.05,144.96,144.98,5078.0,134.5904,134.6275,134.5439,134.5625,5078.0
2018-06-18 13:10:00,144.99,145.04,144.97,144.97,2310.0,134.5718,134.6182,134.5532,134.5532,2310.0
2018-06-18 13:20:00,144.94,145.06,144.94,144.96,2942.0,134.5254,134.6368,134.5254,134.5439,2942.0
2018-06-18 13:30:00,144.93,145.04,144.93,145.0,2922.0,134.5161,134.6182,134.5161,134.5811,2922.0
2018-06-18 13:40:00,144.99,145.08,144.97,145.08,7336.0,134.5718,134.6553,134.5532,134.6553,7336.0
2018-06-18 13:50:00,145.05,145.11,145.03,145.1,5933.0,134.6275,134.6832,134.6089,134.6739,5933.0
2018-06-18 14:00:00,145.1,145.26,145.03,145.23,5685.0,134.6739,134.8224,134.6089,134.7945,5685.0
2018-06-18 14:10:00,145.19,145.23,145.11,145.11,4078.0,134.7574,134.7945,134.6832,134.6832,4078.0
2018-06-18 14:20:00,145.12,145.24,145.05,145.21,9793.0,134.6924,134.8038,134.6275,134.776,9793.0
2018-06-18 14:30:00,145.19,145.2,145.14,145.16,5488.0,134.7574,134.7667,134.711,134.7296,5488.0
2018-06-18 14:40:00,145.17,145.17,145.04,145.06,5519.0,134.7389,134.7389,134.6182,134.6368,5519.0
2018-06-18 14:50:00,145.06,145.06,144.88,144.95,6628.0,134.6368,134.6368,134.4697,134.5347,6628.0
2018-06-18 15:00:00,144.93,145.03,144.9,145.0,7425.0,134.5161,134.6089,134.4883,134.5811,7425.0
2018-06-18 15:10:00,144.99,145.08,144.96,145.02,6663.0,134.5718,134.6553,134.5439,134.5996,6663.0
2018-06-18 15:20:00,145.05,145.09,145.01,145.04,9808.0,134.6275,134.6646,134.5904,134.6182,9808.0
2018-06-18 15:30:00,145.04,145.14,145.0,145.07,14028.0,134.6182,134.711,134.5811,134.646,14028.0
2018-06-18 15:40:00,145.06,145.06,144.9,145.02,46387.0,134.6368,134.6368,134.4883,134.5996,46387.0
2018-06-18 15:50:00,145.01,145.03,144.81,144.93,133173.0,134.5904,134.6089,134.4047,134.5161,133173.0
2018-06-19 09:30:00,143.77,144.17,143.34,144.02,26990.0,133.4395,133.8107,133.0403,133.6715,26990.0
2018-06-19 09:40:00,144.0,144.05,143.47,143.59,12453.0,133.6529,133.6993,133.161,133.2724,12453.0
2018-06-19 09:50:00,143.63,143.68,143.35,143.46,12094.0,133.3095,133.3559,133.0496,133.1517,12094.0
2018-06-19 10:00:00,143.52,143.54,143.32,143.34,13821.0,133.2074,133.226,133.0218,133.0403,13821.0
2018-06-19 10:10:00,143.29,143.5,143.13,143.5,24637.0,132.9939,133.1889,132.8454,133.1889,24637.0
2018-06-19 10:20:00,143.48,143.7,143.29,143.34,21730.0,133.1703,133.3745,132.9939,133.0403,21730.0
2018-06-19 10:30:00,143.3,143.41,143.25,143.3,9564.0,133.0032,133.1053,132.9568,133.0032,9564.0
2018-06-19 10:40:00,143.34,143.79,143.29,143.77,10571.0,133.0403,133.458,132.9939,133.4395,10571.0
2018-06-19 10:50:00,143.8,143.99,143.7,143.9,19860.0,133.4673,133.6436,133.3745,133.5601,19860.0
2018-06-19 11:00:00,143.91,144.33,143.89,144.25,35157.0,133.5694,133.9592,133.5508,133.885,35157.0
2018-06-19 11:10:00,144.28,144.52,144.18,144.4,28360.0,133.9128,134.1356,133.82,134.0242,28360.0
2018-06-19 11:20:00,144.37,144.66,144.37,144.49,17550.0,133.9963,134.2655,133.9963,134.1077,17550.0
2018-06-19 11:30:00,144.5,144.54,144.35,144.52,28822.0,134.117,134.1541,133.9778,134.1356,28822.0
2018-06-19 11:40:00,144.5,144.76,144.5,144.76,13628.0,134.117,134.3583,134.117,134.3583,13628.0
2018-06-19 11:50:00,144.8,145.06,144.77,145.0,375195.0,134.3954,134.6368,134.3676,134.5811,375195.0
2018-06-19 12:00:00,145.0,145.17,144.77,144.77,30176.0,134.5811,134.7389,134.3676,134.3676,30176.0
2018-06-19 12:10:00,144.75,144.75,144.58,144.59,15369.0,134.349,134.349,134.1912,134.2005,15369.0
2018-06-19 12:20:00,144.54,144.7,144.43,144.64,13115.0,134.1541,134.3026,134.052,134.2469,13115.0
2018-06-19 12:30:00,144.63,144.66,144.33,144.33,6307.0,134.2377,134.2655,133.9592,133.9592,6307.0
2018-06-19 12:40:00,144.33,144.34,144.14,144.32,9999.0,133.9592,133.9685,133.7829,133.9499,9999.0
2018-06-19 12:50:00,144.26,144.51,144.26,144.51,7188.0,133.8942,134.1263,133.8942,134.1263,7188.0
2018-06-19 13:00:00,144.53,144.54,144.34,144.4,2824.0,134.1448,134.1541,133.9685,134.0242,2824.0
2018-06-19 13:10:00,144.45,144.45,144.28,144.34,5937.0,134.0706,134.0706,133.9128,133.9685,5937.0
2018-06-19 13:20:00,144.35,144.43,144.29,144.34,7841.0,133.9778,134.052,133.9221,133.9685,7841.0
2018-06-19 13:30:00,144.33,144.39,144.26,144.39,15918.0,133.9592,134.0149,133.8942,134.0149,15918.0
2018-06-19 13:40:00,144.38,144.52,144.38,144.51,14372.0,134.0056,134.1356,134.0056,134.1263,14372.0
2018-06-19 13:50:00,144.54,144.59,144.5,144.54,11083.0,134.1541,134.2005,134.117,134.1541,11083.0
2018-06-19 14:00:00,144.55,144.72,144.54,144.72,7073.0,134.1634,134.3212,134.1541,134.3212,7073.0
2018-06-19 14:10:00,144.72,144.82,144.69,144.75,9554.0,134.3212,134.414,134.2933,134.349,9554.0
2018-06-19 14:20:00,144.76,144.81,144.56,144.56,15748.0,134.3583,134.4047,134.1727,134.1727,15748.0
2018-06-19 14:30:00,144.57,144.63,144.47,144.5,5171.0,134.182,134.2377,134.0892,134.117,5171.0
2018-06-19 14:40:00,144.5,144.5,144.37,144.48,9864.0,134.117,134.117,133.9963,134.0984,9864.0
2018-06-19 14:50:00,144.5,144.7,144.48,144.63,10918.0,134.117,134.3026,134.0984,134.2377,10918.0
2018-06-19 15:00:00,144.66,144.73,144.6,144.69,23082.0,134.2655,134.3305,134.2098,134.2933,23082.0
2018-06-19 15:10:00,144.69,144.73,144.58,144.58,22278.0,134.2933,134.3305,134.1912,134.1912,22278.0
2018-06-19 15:20:00,144.53,144.57,144.38,144.38,11560.0,134.1448,134.182,134.0056,134.0056,11560.0
2018-06-19 15:30:00,144.39,144.39,144.28,144.36,20558.0,134.0149,134.0149,133.9128,133.9871,20558.0
2018-06-19 15:40:00,144.36,144.49,144.34,144.4,46022.0,133.9871,134.1077,133.9685,134.0242,46022.0
2018-06-19 15:50:00,144.41,144.62,144.41,144.59,81861.0,134.0335,134.2284,134.0335,134.2005,81861.0
2018-06-20 09:30:00,144.6,145.15,144.49,144.85,19364.0,134.2098,134.7203,134.1077,134.4418,19364.0
2018-06-20 09:40:00,144.78,145.12,144.65,144.66,17478.0,134.3769,134.6924,134.2562,134.2655,17478.0
2018-06-20 09:50:00,144.66,145.06,144.45,144.75,15973.0,134.2655,134.6368,134.0706,134.349,15973.0
2018-06-20 10:00:00,144.67,144.82,144.57,144.57,8731.0,134.2748,134.414,134.182,134.182,8731.0
2018-06-20 10:10:00,144.62,144.71,144.36,144.56,10038.0,134.2284,134.3119,133.9871,134.1727,10038.0
2018-06-20 10:20:00,144.6,144.91,144.57,144.83,7989.0,134.2098,134.4975,134.182,134.4233,7989.0
2018-06-20 10:30:00,144.77,144.78,144.52,144.66,14137.0,134.3676,134.3769,134.1356,134.2655,14137.0
2018-06-20 10:40:00,144.74,144.82,144.5,144.76,32573.0,134.3398,134.414,134.117,134.3583,32573.0
2018-06-20 10:50:00,144.68,144.75,144.53,144.54,3300.0,134.2841,134.349,134.1448,134.1541,3300.0
2018-06-20 11:00:00,144.39,144.45,144.21,144.25,8809.0,134.0149,134.0706,133.8478,133.885,8809.0
2018-06-20 11:10:00,144.25,144.42,144.19,144.29,17315.0,133.885,134.0427,133.8293,133.9221,17315.0
2018-06-20 11:20:00,144.24,144.33,144.13,144.18,3300.0,133.8757,133.9592,133.7736,133.82,3300.0
2018-06-20 11:30:00,144.12,144.17,143.89,143.95,8353.0,133.7643,133.8107,133.5508,133.6065,8353.0
2018-06-20 11:40:00,143.91,144.09,143.82,143.92,4364.0,133.5694,133.7365,133.4859,133.5787,4364.0
2018-06-20 11:50:00,143.93,143.98,143.78,143.95,4471.0,133.588,133.6344,133.4487,133.6065,4471.0
2018-06-20 12:00:00,143.93,144.14,143.91,143.94,4821.0,133.588,133.7829,133.5694,133.5972,4821.0
2018-06-20 12:10:00,143.9,144.01,143.89,143.95,3725.0,133.5601,133.6622,133.5508,133.6065,3725.0
2018-06-20 12:20:00,143.99,144.07,143.95,143.99,8429.0,133.6436,133.7179,133.6065,133.6436,8429.0
2018-06-20 12:30:00,143.92,144.16,143.84,144.07,10096.0,133.5787,133.8014,133.5044,133.7179,10096.0
2018-06-20 12:40:00,144.05,144.12,143.98,144.0,11367.0,133.6993,133.7643,133.6344,133.6529,11367.0
2018-06-20 12:50:00,143.99,144.06,143.93,144.06,2409.0,133.6436,133.7086,133.588,133.7086,2409.0
2018-06-20 13:00:00,144.07,144.16,143.96,144.1,6805.0,133.7179,133.8014,133.6158,133.7457,6805.0
2018-06-20 13:10:00,144.14,144.26,144.08,144.19,4279.0,133.7829,133.8942,133.7272,133.8293,4279.0
2018-06-20 13:20:00,144.21,144.22,144.05,144.15,5091.0,133.8478,133.8571,133.6993,133.7921,5091.0
2018-06-20 13:30:00,144.11,144.15,144.06,144.1,4600.0,133.755,133.7921,133.7086,133.7457,4600.0
2018-06-20 13:40:00,144.09,144.15,144.05,144.1,4844.0,133.7365,133.7921,133.6993,133.7457,4844.0
2018-06-20 13:50:00,144.06,144.19,144.05,144.14,5306.0,133.7086,133.8293,133.6993,133.7829,5306.0
2018-06-20 14:00:00,144.13,144.13,143.95,143.98,4255.0,133.7736,133.7736,133.6065,133.6344,4255.0
2018-06-20 14:10:00,144.01,144.18,143.98,144.1,9177.0,133.6622,133.82,133.6344,133.7457,9177.0
2018-06-20 14:20:00,144.15,144.25,144.15,144.2,6232.0,133.7921,133.885,133.7921,133.8386,6232.0
2018-06-20 14:30:00,144.2,144.21,143.99,143.99,6000.0,133.8386,133.8478,133.6436,133.6436,6000.0
2018-06-20 14:40:00,144.02,144.04,143.93,143.97,6327.0,133.6715,133.6901,133.588,133.6251,6327.0
2018-06-20 14:50:00,143.98,143.98,143.76,143.81,11098.0,133.6344,133.6344,133.4302,133.4766,11098.0
2018-06-20 15:00:00,143.75,143.79,143.67,143.7,9325.0,133.4209,133.458,133.3466,133.3745,9325.0
2018-06-20 15:10:00,143.69,143.74,143.66,143.66,9146.0,133.3652,133.4116,133.3374,133.3374,9146.0
2018-06-20 15:20:00,143.67,143.7,143.54,143.68,13799.0,133.3466,133.3745,133.226,133.3559,13799.0
2018-06-20 15:30:00,143.67,143.69,143.62,143.63,27841.0,133.3466,133.3652,133.3002,133.3095,27841.0
2018-06-20 15:40:00,143.62,143.65,143.46,143.65,25530.0,133.3002,133.3281,133.1517,133.3281,25530.0
2018-06-20 15:50:00,143.65,143.67,143.51,143.65,85284.0,133.3281,133.3466,133.1981,133.3281,85284.0
2018-06-21 09:30:00,143.31,143.83,142.77,143.0,26290.0,133.0125,133.4951,132.5113,132.7248,26290.0
2018-06-21 09:40:00,143.0,143.34,142.93,142.93,12737.0,132.7248,133.0403,132.6598,132.6598,12737.0
2018-06-21 09:50:00,142.87,143.01,142.76,142.87,17326.0,132.6041,132.7341,132.502,132.6041,17326.0
2018-06-21 10:00:00,142.8,142.85,142.32,142.45,10774.0,132.5392,132.5856,132.0936,132.2143,10774.0
2018-06-21 10:10:00,142.42,142.51,142.32,142.41,10834.0,132.1865,132.27,132.0936,132.1772,10834.0
2018-06-21 10:20:00,142.39,142.39,142.13,142.13,8209.0,132.1586,132.1586,131.9173,131.9173,8209.0
2018-06-21 10:30:00,142.17,142.29,142.06,142.14,10377.0,131.9544,132.0658,131.8523,131.9266,10377.0
2018-06-21 10:40:00,142.14,142.25,141.95,142.14,15424.0,131.9266,132.0287,131.7502,131.9266,15424.0
2018-06-21 10:50:00,142.22,142.24,142.07,142.08,4435.0,132.0008,132.0194,131.8616,131.8709,4435.0
2018-06-21 11:00:00,142.07,142.17,142.02,142.13,11605.0,131.8616,131.9544,131.8152,131.9173,11605.0
2018-06-21 11:10:00,142.14,142.43,142.11,142.4,16314.0,131.9266,132.1957,131.8987,132.1679,16314.0
2018-06-21 11:20:00,142.4,142.48,142.35,142.38,12161.0,132.1679,132.2421,132.1215,132.1493,12161.0
2018-06-21 11:30:00,142.44,142.47,142.3,142.38,6252.0,132.205,132.2329,132.0751,132.1493,6252.0
2018-06-21 11:40:00,142.37,142.42,142.32,142.36,6626.0,132.14,132.1865,132.0936,132.1308,6626.0
2018-06-21 11:50:00,142.41,142.43,142.29,142.35,6150.0,132.1772,132.1957,132.0658,132.1215,6150.0
2018-06-21 12:00:00,142.29,142.3,142.11,142.19,9791.0,132.0658,132.0751,131.8987,131.973,9791.0
2018-06-21 12:10:00,142.21,142.3,142.19,142.21,10316.0,131.9915,132.0751,131.973,131.9915,10316.0
2018-06-21 12:20:00,142.22,142.29,142.19,142.29,8579.0,132.0008,132.0658,131.973,132.0658,8579.0
2018-06-21 12:30:00,142.31,142.39,142.26,142.26,8197.0,132.0844,132.1586,132.038,132.038,8197.0
2018-06-21 12:40:00,142.28,142.29,142.16,142.27,13053.0,132.0565,132.0658,131.9451,132.0472,13053.0
2018-06-21 12:50:00,142.25,142.3,142.23,142.23,7007.0,132.0287,132.0751,132.0101,132.0101,7007.0
2018-06-21 13:00:00,142.22,142.24,142.12,142.22,5270.0,132.0008,132.0194,131.908,132.0008,5270.0
2018-06-21 13:10:00,142.23,142.3,142.22,142.27,4651.0,132.0101,132.0751,132.0008,132.0472,4651.0
2018-06-21 13:20:00,142.28,142.37,142.26,142.31,5098.0,132.0565,132.14,132.038,132.0844,5098.0
2018-06-21 13:30:00,142.31,142.35,142.25,142.31,5129.0,132.0844,132.1215,132.0287,132.0844,5129.0
2018-06-21 13:40:00,142.32,142.51,142.29,142.51,7050.0,132.0936,132.27,132.0658,132.27,7050.0
2018-06-21 13:50:00,142.52,142.59,142.49,142.54,6095.0,132.2793,132.3442,132.2514,132.2978,6095.0
2018-06-21 14:00:00,142.55,142.66,142.51,142.66,7182.0,132.3071,132.4092,132.27,132.4092,7182.0
2018-06-21 14:10:00,142.67,142.72,142.62,142.67,34815.0,132.4185,132.4649,132.3721,132.4185,34815.0
2018-06-21 14:20:00,142.62,142.62,142.43,142.5,4078.0,132.3721,132.3721,132.1957,132.2607,4078.0
2018-06-21 14:30:00,142.5,142.51,142.43,142.44,8333.0,132.2607,132.27,132.1957,132.205,8333.0
2018-06-21 14:40:00,142.39,142.4,142.0,142.05,78235.0,132.1586,132.1679,131.7966,131.843,78235.0
2018-06-21 14:50:00,142.08,142.12,141.95,141.95,22774.0,131.8709,131.908,131.7502,131.7502,22774.0
2018-06-21 15:00:00,141.97,142.06,141.97,142.06,12242.0,131.7688,131.8523,131.7688,131.8523,12242.0
2018-06-21 15:10:00,142.04,142.06,141.78,141.92,83941.0,131.8338,131.8523,131.5924,131.7224,83941.0
2018-06-21 15:20:00,141.92,141.92,141.62,141.75,39766.0,131.7224,131.7224,131.4439,131.5646,39766.0
2018-06-21 15:30:00,141.75,141.75,141.32,141.54,58406.0,131.5646,131.5646,131.1655,131.3697,58406.0
2018-06-21 15:40:00,141.53,141.55,141.21,141.5,57925.0,131.3604,131.379,131.0634,131.3326,57925.0
2018-06-21 15:50:00,141.48,141.61,141.0,141.55,180061.0,131.314,131.4347,130.8685,131.379,180061.0
2018-06-22 09:30:00,139.3,140.39,139.3,140.19,82578.0,129.2906,130.3023,129.2906,130.1167,82578.0
2018-06-22 09:40:00,140.19,140.72,139.89,140.15,68937.0,130.1167,130.6086,129.8382,130.0796,68937.0
2018-06-22 09:50:00,140.11,140.15,139.79,140.14,37775.0,130.0424,130.0796,129.7454,130.0703,37775.0
2018-06-22 10:00:00,140.12,140.2,139.96,139.96,29515.0,130.0517,130.126,129.9032,129.9032,29515.0
2018-06-22 10:10:00,139.95,139.96,139.73,139.82,21120.0,129.8939,129.9032,129.6897,129.7733,21120.0
2018-06-22 10:20:00,139.82,139.86,139.02,139.21,70210.0,129.7733,129.8104,129.0308,129.2071,70210.0
2018-06-22 10:30:00,139.21,139.33,138.89,139.06,36883.0,129.2071,129.3185,128.9101,129.0679,36883.0
2018-06-22 10:40:00,139.03,139.08,138.46,138.78,56796.0,129.04,129.0865,128.511,128.808,56796.0
2018-06-22 10:50:00,138.81,138.9,138.5,138.51,39148.0,128.8359,128.9194,128.5481,128.5574,39148.0
2018-06-22 11:00:00,138.5,138.57,137.89,138.41,69682.0,128.5481,128.6131,127.982,128.4646,69682.0
2018-06-22 11:10:00,138.43,138.69,138.22,138.43,39906.0,128.4832,128.7245,128.2882,128.4832,39906.0
2018-06-22 11:20:00,138.41,138.46,137.59,137.97,54060.0,128.4646,128.511,127.7035,128.0562,54060.0
2018-06-22 11:30:00,138.0,138.36,138.0,138.32,16388.0,128.0841,128.4182,128.0841,128.3811,16388.0
2018-06-22 11:40:00,138.3,138.51,137.96,137.96,18854.0,128.3625,128.5574,128.0469,128.0469,18854.0
2018-06-22 11:50:00,137.99,138.17,137.73,138.13,28781.0,128.0748,128.2418,127.8335,128.2047,28781.0
2018-06-22 12:00:00,138.17,138.54,138.03,138.44,31331.0,128.2418,128.5853,128.1119,128.4924,31331.0
2018-06-22 12:10:00,138.49,138.64,138.37,138.56,24232.0,128.5388,128.6781,128.4275,128.6038,24232.0
2018-06-22 12:20:00,138.59,138.77,138.5,138.55,18614.0,128.6317,128.7987,128.5481,128.5945,18614.0
2018-06-22 12:30:00,138.55,138.73,138.33,138.64,16624.0,128.5945,128.7616,128.3903,128.6781,16624.0
2018-06-22 12:40:00,138.63,138.79,138.49,138.51,10095.0,128.6688,128.8173,128.5388,128.5574,10095.0
2018-06-22 12:50:00,138.51,138.55,138.3,138.33,15557.0,128.5574,128.5945,128.3625,128.3903,15557.0
2018-06-22 13:00:00,138.37,138.52,138.37,138.49,9084.0,128.4275,128.5667,128.4275,128.5388,9084.0
2018-06-22 13:10:00,138.49,138.59,138.47,138.5,26215.0,128.5388,128.6317,128.5203,128.5481,26215.0
2018-06-22 13:20:00,138.5,138.68,138.5,138.59,28406.0,128.5481,128.7152,128.5481,128.6317,28406.0
2018-06-22 13:30:00,138.59,138.59,138.46,138.52,14730.0,128.6317,128.6317,128.511,128.5667,14730.0
2018-06-22 13:40:00,138.55,138.59,138.38,138.38,9296.0,128.5945,128.6317,128.4367,128.4367,9296.0
2018-06-22 13:50:00,138.4,138.44,138.29,138.41,27312.0,128.4553,128.4924,128.3532,128.4646,27312.0
2018-06-22 14:00:00,138.39,138.73,138.39,138.64,16639.0,128.446,128.7616,128.446,128.6781,16639.0
2018-06-22 14:10:00,138.66,138.85,138.62,138.85,18737.0,128.6966,128.873,128.6595,128.873,18737.0
2018-06-22 14:20:00,138.83,139.07,138.81,139.05,34068.0,128.8544,129.0772,128.8359,129.0586,34068.0
2018-06-22 14:30:00,139.08,139.1,138.96,139.0,24465.0,129.0865,129.105,128.9751,129.0122,24465.0
2018-06-22 14:40:00,139.0,139.16,138.95,139.02,30603.0,129.0122,129.1607,128.9658,129.0308,30603.0
2018-06-22 14:50:00,139.04,139.07,138.9,138.9,22247.0,129.0493,129.0772,128.9194,128.9194,22247.0
2018-06-22 15:00:00,138.91,138.99,138.78,138.99,34864.0,128.9287,129.0029,128.808,129.0029,34864.0
2018-06-22 15:10:00,139.0,139.19,138.98,139.19,25577.0,129.0122,129.1885,128.9936,129.1885,25577.0
2018-06-22 15:20:00,139.17,139.47,139.15,139.44,36937.0,129.17,129.4484,129.1514,129.4206,36937.0
2018-06-22 15:30:00,139.44,139.75,139.41,139.73,46063.0,129.4206,129.7083,129.3927,129.6897,46063.0
2018-06-22 15:40:00,139.73,139.79,139.55,139.56,59152.0,129.6897,129.7454,129.5227,129.532,59152.0
2018-06-22 15:50:00,139.55,139.55,138.77,138.88,225230.0,129.5227,129.5227,128.7987,128.9008,225230.0
2018-06-25 09:30:00,139.0,139.84,139.0,139.13,36261.0,129.0122,129.7918,129.0122,129.1329,36261.0
2018-06-25 09:40:00,139.14,139.25,138.79,138.86,102160.0,129.1421,129.2442,128.8173,128.8823,102160.0
2018-06-25 09:50:00,138.86,138.91,138.14,138.37,26137.0,128.8823,128.9287,128.214,128.4275,26137.0
2018-06-25 10:00:00,138.37,138.55,138.17,138.25,25206.0,128.4275,128.5945,128.2418,128.3161,25206.0
2018-06-25 10:10:00,138.26,138.36,138.11,138.2,11978.0,128.3254,128.4182,128.1861,128.2697,11978.0
2018-06-25 10:20:00,138.22,138.49,138.13,138.49,11947.0,128.2882,128.5388,128.2047,128.5388,11947.0
2018-06-25 10:30:00,138.46,138.69,138.46,138.62,9870.0,128.511,128.7245,128.511,128.6595,9870.0
2018-06-25 10:40:00,138.6,138.91,138.59,138.89,16444.0,128.6409,128.9287,128.6317,128.9101,16444.0
2018-06-25 10:50:00,138.92,138.96,138.73,138.79,13331.0,128.9379,128.9751,128.7616,128.8173,13331.0
2018-06-25 11:00:00,138.8,138.88,138.73,138.75,10979.0,128.8266,128.9008,128.7616,128.7802,10979.0
2018-06-25 11:10:00,138.75,138.98,138.66,138.7,17898.0,128.7802,128.9936,128.6966,128.7338,17898.0
2018-06-25 11:20:00,138.7,138.7,138.44,138.46,12559.0,128.7338,128.7338,128.4924,128.511,12559.0
2018-06-25 11:30:00,138.45,138.45,138.31,138.34,10042.0,128.5017,128.5017,128.3718,128.3996,10042.0
2018-06-25 11:40:00,138.33,138.68,138.28,138.63,11984.0,128.3903,128.7152,128.3439,128.6688,11984.0
2018-06-25 11:50:00,138.6,138.73,138.56,138.73,12025.0,128.6409,128.7616,128.6038,128.7616,12025.0
2018-06-25 12:00:00,138.7,138.7,138.18,138.18,10717.0,128.7338,128.7338,128.2511,128.2511,10717.0
2018-06-25 12:10:00,138.24,138.36,138.16,138.28,9935.0,128.3068,128.4182,128.2326,128.3439,9935.0
2018-06-25 12:20:00,138.25,138.53,138.2,138.44,7165.0,128.3161,128.576,128.2697,128.4924,7165.0
2018-06-25 12:30:00,138.44,138.47,138.3,138.3,5389.0,128.4924,128.5203,128.3625,128.3625,5389.0
2018-06-25 12:40:00,138.33,138.47,138.31,138.38,8013.0,128.3903,128.5203,128.3718,128.4367,8013.0
2018-06-25 12:50:00,138.41,138.62,138.4,138.59,6400.0,128.4646,128.6595,128.4553,128.6317,6400.0
2018-06-25 13:00:00,138.56,138.61,138.43,138.56,7948.0,128.6038,128.6502,128.4832,128.6038,7948.0
2018-06-25 13:10:00,138.55,138.6,138.38,138.46,9851.0,128.5945,128.6409,128.4367,128.511,9851.0
2018-06-25 13:20:00,138.47,138.63,138.47,138.59,13586.0,128.5203,128.6688,128.5203,128.6317,13586.0
2018-06-25 13:30:00,138.55,138.7,138.5,138.61,6699.0,128.5945,128.7338,128.5481,128.6502,6699.0
2018-06-25 13:40:00,138.62,138.8,138.57,138.72,8992.0,128.6595,128.8266,128.6131,128.7523,8992.0
2018-06-25 13:50:00,138.72,138.76,138.65,138.75,14664.0,128.7523,128.7894,128.6873,128.7802,14664.0
2018-06-25 14:00:00,138.72,138.74,138.47,138.48,13981.0,128.7523,128.7709,128.5203,128.5296,13981.0
2018-06-25 14:10:00,138.46,138.49,138.24,138.26,19347.0,128.511,128.5388,128.3068,128.3254,19347.0
2018-06-25 14:20:00,138.26,138.31,138.14,138.21,15806.0,128.3254,128.3718,128.214,128.279,15806.0
2018-06-25 14:30:00,138.18,138.21,137.95,137.95,15962.0,128.2511,128.279,128.0376,128.0376,15962.0
2018-06-25 14:40:00,137.93,137.95,137.86,137.87,16005.0,128.0191,128.0376,127.9541,127.9634,16005.0
2018-06-25 14:50:00,137.86,137.92,137.62,137.75,15927.0,127.9541,128.0098,127.7314,127.852,15927.0
2018-06-25 15:00:00,137.78,137.99,137.77,137.88,8600.0,127.8799,128.0748,127.8706,127.9727,8600.0
2018-06-25 15:10:00,137.89,137.96,137.7,137.96,12041.0,127.982,128.0469,127.8056,128.0469,12041.0
2018-06-25 15:20:00,138.05,138.08,137.92,137.95,16455.0,128.1305,128.1583,128.0098,128.0376,16455.0
2018-06-25 15:30:00,137.93,138.51,137.83,138.47,26396.0,128.0191,128.5574,127.9263,128.5203,26396.0
2018-06-25 15:40:00,138.47,138.66,138.23,138.37,26369.0,128.5203,128.6966,128.2975,128.4275,26369.0
2018-06-25 15:50:00,138.38,138.7,138.35,138.4,115967.0,128.4367,128.7338,128.4089,128.4553,115967.0
2018-06-26 09:30:00,139.09,139.5,138.87,139.0,31242.0,129.0957,129.4763,128.8915,129.0122,31242.0
2018-06-26 09:40:00,138.88,139.09,138.76,139.01,10786.0,128.9008,129.0957,128.7894,129.0215,10786.0
2018-06-26 09:50:00,139.05,139.31,138.98,138.98,17392.0,129.0586,129.2999,128.9936,128.9936,17392.0
2018-06-26 10:00:00,139.06,139.21,138.94,139.1,10008.0,129.0679,129.2071,128.9565,129.105,10008.0
2018-06-26 10:10:00,139.17,139.46,139.07,139.46,13228.0,129.17,129.4391,129.0772,129.4391,13228.0
2018-06-26 10:20:00,139.4,139.53,139.28,139.39,6749.0,129.3835,129.5041,129.2721,129.3742,6749.0
2018-06-26 10:30:00,139.37,139.56,139.26,139.5,5657.0,129.3556,129.532,129.2535,129.4763,5657.0
2018-06-26 10:40:00,139.51,139.79,139.33,139.79,63110.0,129.4856,129.7454,129.3185,129.7454,63110.0
2018-06-26 10:50:00,139.82,139.88,139.55,139.83,15642.0,129.7733,129.829,129.5227,129.7826,15642.0
2018-06-26 11:00:00,139.79,139.96,139.67,139.9,15601.0,129.7454,129.9032,129.6341,129.8475,15601.0
2018-06-26 11:10:00,139.91,140.05,139.89,139.97,11478.0,129.8568,129.9868,129.8382,129.9125,11478.0
2018-06-26 11:20:00,139.93,139.93,139.33,139.75,38500.0,129.8754,129.8754,129.3185,129.7083,38500.0
2018-06-26 11:30:00,139.75,139.75,139.35,139.65,13260.0,129.7083,129.7083,129.337,129.6155,13260.0
2018-06-26 11:40:00,139.58,139.62,139.35,139.49,10003.0,129.5505,129.5876,129.337,129.467,10003.0
2018-06-26 11:50:00,139.49,139.65,139.42,139.65,12148.0,129.467,129.6155,129.402,129.6155,12148.0
2018-06-26 12:00:00,139.65,139.75,139.53,139.74,6719.0,129.6155,129.7083,129.5041,129.699,6719.0
2018-06-26 12:10:00,139.7,139.76,139.49,139.57,9000.0,129.6619,129.7176,129.467,129.5412,9000.0
2018-06-26 12:20:00,139.61,139.63,139.55,139.57,2870.0,129.5784,129.5969,129.5227,129.5412,2870.0
2018-06-26 12:30:00,139.54,139.71,139.41,139.45,55875.0,129.5134,129.6712,129.3927,129.4299,55875.0
2018-06-26 12:40:00,139.44,139.63,139.35,139.5,10031.0,129.4206,129.5969,129.337,129.4763,10031.0
2018-06-26 12:50:00,139.44,139.5,139.26,139.46,30945.0,129.4206,129.4763,129.2535,129.4391,30945.0
2018-06-26 13:00:00,139.38,139.55,139.27,139.55,12902.0,129.3649,129.5227,129.2628,129.5227,12902.0
2018-06-26 13:10:00,139.49,139.69,139.33,139.69,7208.0,129.467,129.6526,129.3185,129.6526,7208.0
2018-06-26 13:20:00,139.67,139.7,139.56,139.61,8172.0,129.6341,129.6619,129.532,129.5784,8172.0
2018-06-26 13:30:00,139.65,139.74,139.55,139.72,9799.0,129.6155,129.699,129.5227,129.6805,9799.0
2018-06-26 13:40:00,139.69,139.73,139.55,139.72,6320.0,129.6526,129.6897,129.5227,129.6805,6320.0
2018-06-26 13:50:00,139.71,139.71,139.54,139.67,5320.0,129.6712,129.6712,129.5134,129.6341,5320.0
2018-06-26 14:00:00,139.65,139.71,139.33,139.38,58609.0,129.6155,129.6712,129.3185,129.3649,58609.0
2018-06-26 14:10:00,139.34,139.41,138.95,139.32,16307.0,129.3278,129.3927,128.9658,129.3092,16307.0
2018-06-26 14:20:00,139.31,139.37,139.22,139.24,23267.0,129.2999,129.3556,129.2164,129.235,23267.0
2018-06-26 14:30:00,139.25,139.46,139.14,139.38,11000.0,129.2442,129.4391,129.1421,129.3649,11000.0
2018-06-26 14:40:00,139.38,139.38,139.1,139.1,11685.0,129.3649,129.3649,129.105,129.105,11685.0
2018-06-26 14:50:00,139.1,139.23,139.06,139.14,19794.0,129.105,129.2257,129.0679,129.1421,19794.0
2018-06-26 15:00:00,139.12,139.18,138.99,138.99,17932.0,129.1236,129.1793,129.0029,129.0029,17932.0
2018-06-26 15:10:00,138.99,139.06,138.96,138.97,18685.0,129.0029,129.0679,128.9751,128.9844,18685.0
2018-06-26 15:20:00,138.97,138.99,138.86,138.88,13984.0,128.9844,129.0029,128.8823,128.9008,13984.0
2018-06-26 15:30:00,138.88,139.02,138.86,138.87,28202.0,128.9008,129.0308,128.8823,128.8915,28202.0
2018-06-26 15:40:00,138.89,138.9,138.45,138.5,64540.0,128.9101,128.9194,128.5017,128.5481,64540.0
2018-06-26 15:50:00,138.5,138.51,138.33,138.42,114632.0,128.5481,128.5574,128.3903,128.4739,114632.0
2018-06-27 09:30:00,139.12,139.88,139.06,139.57,36684.0,129.1236,129.829,129.0679,129.5412,36684.0
2018-06-27 09:40:00,139.53,139.88,139.51,139.61,12734.0,129.5041,129.829,129.4856,129.5784,12734.0
2018-06-27 09:50:00,139.63,139.92,139.62,139.92,6651.0,129.5969,129.8661,129.5876,129.8661,6651.0
2018-06-27 10:00:00,139.93,140.19,139.89,140.1,11326.0,129.8754,130.1167,129.8382,130.0332,11326.0
2018-06-27 10:10:00,140.16,140.18,139.98,140.14,9334.0,130.0888,130.1074,129.9218,130.0703,9334.0
2018-06-27 10:20:00,140.12,140.28,140.09,140.19,5466.0,130.0517,130.2002,130.0239,130.1167,5466.0
2018-06-27 10:30:00,140.18,140.35,140.06,140.35,16584.0,130.1074,130.2652,129.996,130.2652,16584.0
2018-06-27 10:40:00,140.31,140.34,140.11,140.11,6800.0,130.2281,130.2559,130.0424,130.0424,6800.0
2018-06-27 10:50:00,140.16,140.28,140.11,140.22,7906.0,130.0888,130.2002,130.0424,130.1445,7906.0
2018-06-27 11:00:00,140.24,140.31,139.94,140.1,12176.0,130.1631,130.2281,129.8847,130.0332,12176.0
2018-06-27 11:10:00,140.08,140.09,139.92,140.08,6456.0,130.0146,130.0239,129.8661,130.0146,6456.0
2018-06-27 11:20:00,140.06,140.09,139.77,139.84,7597.0,129.996,130.0239,129.7269,129.7918,7597.0
2018-06-27 11:30:00,139.76,139.8,139.66,139.79,6627.0,129.7176,129.7547,129.6248,129.7454,6627.0
2018-06-27 11:40:00,139.79,140.13,139.78,140.03,15137.0,129.7454,130.061,129.7362,129.9682,15137.0
2018-06-27 11:50:00,140.01,140.08,139.96,140.05,7906.0,129.9496,130.0146,129.9032,129.9868,7906.0
2018-06-27 12:00:00,140.03,140.19,139.93,139.93,4050.0,129.9682,130.1167,129.8754,129.8754,4050.0
2018-06-27 12:10:00,139.91,140.0,139.78,139.86,9213.0,129.8568,129.9403,129.7362,129.8104,9213.0
2018-06-27 12:20:00,139.83,139.84,139.65,139.7,29262.0,129.7826,129.7918,129.6155,129.6619,29262.0
2018-06-27 12:30:00,139.74,139.78,139.66,139.76,10278.0,129.699,129.7362,129.6248,129.7176,10278.0
2018-06-27 12:40:00,139.7,139.7,139.55,139.62,4230.0,129.6619,129.6619,129.5227,129.5876,4230.0
2018-06-27 12:50:00,139.6,139.64,139.41,139.41,4200.0,129.5691,129.6062,129.3927,129.3927,4200.0
2018-06-27 13:00:00,139.37,139.51,139.24,139.24,3765.0,129.3556,129.4856,129.235,129.235,3765.0
2018-06-27 13:10:00,139.24,139.33,139.05,139.05,3933.0,129.235,129.3185,129.0586,129.0586,3933.0
2018-06-27 13:20:00,139.06,139.22,138.93,139.06,9916.0,129.0679,129.2164,128.9472,129.0679,9916.0
2018-06-27 13:30:00,139.04,139.24,138.99,139.2,44797.0,129.0493,129.235,129.0029,129.1978,44797.0
2018-06-27 13:40:00,139.15,139.44,139.14,139.25,66782.0,129.1514,129.4206,129.1421,129.2442,66782.0
2018-06-27 13:50:00,139.2,139.48,139.1,139.36,49227.0,129.1978,129.4577,129.105,129.3463,49227.0
2018-06-27 14:00:00,139.39,139.72,139.3,139.33,37421.0,129.3742,129.6805,129.2906,129.3185,37421.0
2018-06-27 14:10:00,139.34,139.51,139.31,139.44,37598.0,129.3278,129.4856,129.2999,129.4206,37598.0
2018-06-27 14:20:00,139.47,139.63,139.38,139.49,35418.0,129.4484,129.5969,129.3649,129.467,35418.0
2018-06-27 14:30:00,139.42,139.59,139.3,139.52,13401.0,129.402,129.5598,129.2906,129.4948,13401.0
2018-06-27 14:40:00,139.52,139.53,139.39,139.39,10972.0,129.4948,129.5041,129.3742,129.3742,10972.0
2018-06-27 14:50:00,139.36,139.37,138.93,138.94,19606.0,129.3463,129.3556,128.9472,128.9565,19606.0
2018-06-27 15:00:00,138.94,139.02,138.83,138.89,27749.0,128.9565,129.0308,128.8544,128.9101,27749.0
2018-06-27 15:10:00,138.87,138.92,138.63,138.83,17213.0,128.8915,128.9379,128.6688,128.8544,17213.0
2018-06-27 15:20:00,138.84,138.89,138.69,138.8,32645.0,128.8637,128.9101,128.7245,128.8266,32645.0
2018-06-27 15:30:00,138.82,138.99,138.62,138.63,34577.0,128.8451,129.0029,128.6595,128.6688,34577.0
2018-06-27 15:40:00,138.62,138.87,138.41,138.41,27504.0,128.6595,128.8915,128.4646,128.4646,27504.0
2018-06-27 15:50:00,138.41,138.62,138.32,138.33,70353.0,128.4646,128.6595,128.3811,128.3903,70353.0
2018-06-28 09:30:00,138.54,140.34,138.54,139.24,33743.0,128.5853,130.2559,128.5853,129.235,33743.0
2018-06-28 09:40:00,139.42,140.27,139.25,139.69,37368.0,129.402,130.1909,129.2442,129.6526,37368.0
2018-06-28 09:50:00,139.75,140.04,139.52,139.88,22724.0,129.7083,129.9775,129.4948,129.829,22724.0
2018-06-28 10:00:00,139.96,140.36,139.8,139.89,22231.0,129.9032,130.2745,129.7547,129.8382,22231.0
2018-06-28 10:10:00,139.8,139.8,139.35,139.35,16375.0,129.7547,129.7547,129.337,129.337,16375.0
2018-06-28 10:20:00,139.32,139.53,139.16,139.21,16787.0,129.3092,129.5041,129.1607,129.2071,16787.0
2018-06-28 10:30:00,139.18,139.66,139.18,139.66,17207.0,129.1793,129.6248,129.1793,129.6248,17207.0
2018-06-28 10:40:00,139.61,139.64,139.35,139.35,15077.0,129.5784,129.6062,129.337,129.337,15077.0
2018-06-28 10:50:00,139.37,139.62,139.24,139.53,14091.0,129.3556,129.5876,129.235,129.5041,14091.0
2018-06-28 11:00:00,139.5,139.57,139.44,139.55,15337.0,129.4763,129.5412,129.4206,129.5227,15337.0
2018-06-28 11:10:00,139.54,139.73,139.4,139.73,17501.0,129.5134,129.6897,129.3835,129.6897,17501.0
2018-06-28 11:20:00,139.72,139.86,139.57,139.78,14327.0,129.6805,129.8104,129.5412,129.7362,14327.0
2018-06-28 11:30:00,139.77,140.06,139.73,140.03,15843.0,129.7269,129.996,129.6897,129.9682,15843.0
2018-06-28 11:40:00,140.01,140.01,139.51,139.51,10828.0,129.9496,129.9496,129.4856,129.4856,10828.0
2018-06-28 11:50:00,139.47,139.72,139.41,139.59,13216.0,129.4484,129.6805,129.3927,129.5598,13216.0
2018-06-28 12:00:00,139.61,139.67,139.46,139.46,15569.0,129.5784,129.6341,129.4391,129.4391,15569.0
2018-06-28 12:10:00,139.43,139.46,139.22,139.44,13709.0,129.4113,129.4391,129.2164,129.4206,13709.0
2018-06-28 12:20:00,139.46,139.48,139.17,139.22,12434.0,129.4391,129.4577,129.17,129.2164,12434.0
2018-06-28 12:30:00,139.2,139.28,139.17,139.25,10471.0,129.1978,129.2721,129.17,129.2442,10471.0
2018-06-28 12:40:00,139.26,139.27,138.92,139.07,10536.0,129.2535,129.2628,128.9379,129.0772,10536.0
2018-06-28 12:50:00,139.08,139.4,139.08,139.38,9928.0,129.0865,129.3835,129.0865,129.3649,9928.0
2018-06-28 13:00:00,139.37,139.37,139.24,139.24,8563.0,129.3556,129.3556,129.235,129.235,8563.0
2018-06-28 13:10:00,139.27,139.4,139.26,139.27,9420.0,129.2628,129.3835,129.2535,129.2628,9420.0
2018-06-28 13:20:00,139.26,139.51,139.25,139.51,8016.0,129.2535,129.4856,129.2442,129.4856,8016.0
2018-06-28 13:30:00,139.48,139.56,139.41,139.54,7789.0,129.4577,129.532,129.3927,129.5134,7789.0
2018-06-28 13:40:00,139.52,139.6,139.46,139.52,7922.0,129.4948,129.5691,129.4391,129.4948,7922.0
2018-06-28 13:50:00,139.52,139.65,139.5,139.55,11184.0,129.4948,129.6155,129.4763,129.5227,11184.0
2018-06-28 14:00:00,139.55,139.66,139.47,139.47,17282.0,129.5227,129.6248,129.4484,129.4484,17282.0
2018-06-28 14:10:00,139.45,139.51,139.33,139.51,11598.0,129.4299,129.4856,129.3185,129.4856,11598.0
2018-06-28 14:20:00,139.51,139.65,139.51,139.59,12223.0,129.4856,129.6155,129.4856,129.5598,12223.0
2018-06-28 14:30:00,139.58,139.71,139.58,139.67,12768.0,129.5505,129.6712,129.5505,129.6341,12768.0
2018-06-28 14:40:00,139.67,139.82,139.6,139.7,16257.0,129.6341,129.7733,129.5691,129.6619,16257.0
2018-06-28 14:50:00,139.68,140.11,139.66,140.11,15543.0,129.6433,130.0424,129.6248,130.0424,15543.0
2018-06-28 15:00:00,140.1,140.18,140.03,140.05,31021.0,130.0332,130.1074,129.9682,129.9868,31021.0
2018-06-28 15:10:00,140.06,140.26,140.06,140.25,13811.0,129.996,130.1817,129.996,130.1724,13811.0
2018-06-28 15:20:00,140.24,140.26,140.07,140.09,33980.0,130.1631,130.1817,130.0053,130.0239,33980.0
2018-06-28 15:30:00,140.1,140.15,139.99,140.0,28865.0,130.0332,130.0796,129.9311,129.9403,28865.0
2018-06-28 15:40:00,140.0,140.16,140.0,140.16,36114.0,129.9403,130.0888,129.9403,130.0888,36114.0
2018-06-28 15:50:00,140.16,140.16,139.94,140.07,75120.0,130.0888,130.0888,129.8847,130.0053,75120.0
2018-06-29 09:30:00,140.43,141.44,140.43,141.2,27049.0,130.3394,131.2769,130.3394,131.0541,27049.0
2018-06-29 09:40:00,141.25,141.41,141.04,141.19,16058.0,131.1005,131.249,130.9056,131.0448,16058.0
2018-06-29 09:50:00,141.26,141.65,141.22,141.65,14696.0,131.1098,131.4718,131.0727,131.4718,14696.0
2018-06-29 10:00:00,141.67,141.67,141.3,141.32,18680.0,131.4903,131.4903,131.1469,131.1655,18680.0
2018-06-29 10:10:00,141.36,141.39,141.01,141.25,10171.0,131.2026,131.2305,130.8778,131.1005,10171.0
2018-06-29 10:20:00,141.21,141.32,140.92,140.98,21823.0,131.0634,131.1655,130.7942,130.8499,21823.0
2018-06-29 10:30:00,140.93,141.15,140.93,140.97,23586.0,130.8035,131.0077,130.8035,130.8406,23586.0
2018-06-29 10:40:00,140.96,141.11,140.94,141.0,26207.0,130.8314,130.9706,130.8128,130.8685,26207.0
2018-06-29 10:50:00,141.0,141.33,140.96,141.33,59828.0,130.8685,131.1748,130.8314,131.1748,59828.0
2018-06-29 11:00:00,141.34,141.41,141.2,141.27,41224.0,131.1841,131.249,131.0541,131.1191,41224.0
2018-06-29 11:10:00,141.28,141.38,141.14,141.19,9195.0,131.1284,131.2212,130.9984,131.0448,9195.0
2018-06-29 11:20:00,141.18,141.36,141.07,141.34,10645.0,131.0356,131.2026,130.9335,131.1841,10645.0
2018-06-29 11:30:00,141.31,141.32,140.89,140.92,16886.0,131.1562,131.1655,130.7664,130.7942,16886.0
2018-06-29 11:40:00,140.93,141.13,140.93,141.11,8063.0,130.8035,130.9891,130.8035,130.9706,8063.0
2018-06-29 11:50:00,141.1,141.11,140.88,140.91,8863.0,130.9613,130.9706,130.7571,130.785,8863.0
2018-06-29 12:00:00,140.88,141.24,140.84,141.22,22666.0,130.7571,131.0912,130.72,131.0727,22666.0
2018-06-29 12:10:00,141.22,141.26,141.14,141.15,5562.0,131.0727,131.1098,130.9984,131.0077,5562.0
2018-06-29 12:20:00,141.14,141.16,140.98,141.06,11334.0,130.9984,131.017,130.8499,130.9242,11334.0
2018-06-29 12:30:00,141.04,141.05,140.99,141.0,5364.0,130.9056,130.9149,130.8592,130.8685,5364.0
2018-06-29 12:40:00,141.02,141.05,140.97,141.04,7640.0,130.8871,130.9149,130.8406,130.9056,7640.0
2018-06-29 12:50:00,141.02,141.06,140.79,140.88,8128.0,130.8871,130.9242,130.6736,130.7571,8128.0
2018-06-29 13:00:00,140.9,141.07,140.88,141.03,5591.0,130.7757,130.9335,130.7571,130.8963,5591.0
2018-06-29 13:10:00,141.04,141.12,140.99,141.1,6260.0,130.9056,130.9799,130.8592,130.9613,6260.0
2018-06-29 13:20:00,141.09,141.09,140.88,140.93,7195.0,130.952,130.952,130.7571,130.8035,7195.0
2018-06-29 13:30:00,140.92,141.0,140.87,140.99,5791.0,130.7942,130.8685,130.7478,130.8592,5791.0
2018-06-29 13:40:00,141.02,141.11,141.01,141.06,6126.0,130.8871,130.9706,130.8778,130.9242,6126.0
2018-06-29 13:50:00,141.05,141.08,140.93,141.01,5436.0,130.9149,130.9427,130.8035,130.8778,5436.0
2018-06-29 14:00:00,141.01,141.02,140.78,140.86,9665.0,130.8778,130.8871,130.6643,130.7385,9665.0
2018-06-29 14:10:00,140.85,140.98,140.77,140.98,8983.0,130.7293,130.8499,130.655,130.8499,8983.0
2018-06-29 14:20:00,140.97,141.36,140.95,141.36,47526.0,130.8406,131.2026,130.8221,131.2026,47526.0
2018-06-29 14:30:00,141.35,141.41,141.26,141.36,30188.0,131.1933,131.249,131.1098,131.2026,30188.0
2018-06-29 14:40:00,141.36,141.4,141.26,141.31,10373.0,131.2026,131.2397,131.1098,131.1562,10373.0
2018-06-29 14:50:00,141.24,141.37,141.24,141.36,10031.0,131.0912,131.2119,131.0912,131.2026,10031.0
2018-06-29 15:00:00,141.36,141.42,141.19,141.19,9668.0,131.2026,131.2583,131.0448,131.0448,9668.0
2018-06-29 15:10:00,141.18,141.22,140.99,141.0,14592.0,131.0356,131.0727,130.8592,130.8685,14592.0
2018-06-29 15:20:00,141.01,141.01,140.77,140.89,15166.0,130.8778,130.8778,130.655,130.7664,15166.0
2018-06-29 15:30:00,140.88,140.88,140.74,140.75,16651.0,130.7571,130.7571,130.6272,130.6365,16651.0
2018-06-29 15:40:00,140.75,140.89,140.7,140.7,30381.0,130.6365,130.7664,130.59,130.59,30381.0
2018-06-29 15:50:00,140.69,140.72,140.28,140.35,107646.0,130.5808,130.6086,130.2002,130.2652,107646.0
2018-07-02 09:30:00,139.75,139.75,139.04,139.49,17559.0,129.7083,129.7083,129.0493,129.467,17559.0
2018-07-02 09:40:00,139.47,139.5,139.02,139.26,16154.0,129.4484,129.4763,129.0308,129.2535,16154.0
2018-07-02 09:50:00,139.17,139.17,138.65,139.01,15318.0,129.17,129.17,128.6873,129.0215,15318.0
2018-07-02 10:00:00,139.04,139.76,139.04,139.43,15368.0,129.0493,129.7176,129.0493,129.4113,15368.0
2018-07-02 10:10:00,139.38,139.38,138.89,138.99,12545.0,129.3649,129.3649,128.9101,129.0029,12545.0
2018-07-02 10:20:00,138.99,139.56,138.95,139.56,13215.0,129.0029,129.532,128.9658,129.532,13215.0
2018-07-02 10:30:00,139.53,139.8,139.33,139.8,11680.0,129.5041,129.7547,129.3185,129.7547,11680.0
2018-07-02 10:40:00,139.89,139.98,139.74,139.75,11774.0,129.8382,129.9218,129.699,129.7083,11774.0
2018-07-02 10:50:00,139.73,139.94,139.62,139.84,14556.0,129.6897,129.8847,129.5876,129.7918,14556.0
2018-07-02 11:00:00,139.81,139.96,139.67,139.67,16340.0,129.764,129.9032,129.6341,129.6341,16340.0
2018-07-02 11:10:00,139.71,139.79,139.45,139.5,10057.0,129.6712,129.7454,129.4299,129.4763,10057.0
2018-07-02 11:20:00,139.53,139.71,139.51,139.64,8898.0,129.5041,129.6712,129.4856,129.6062,8898.0
2018-07-02 11:30:00,139.61,139.61,139.26,139.5,14620.0,129.5784,129.5784,129.2535,129.4763,14620.0
2018-07-02 11:40:00,139.46,139.54,139.36,139.43,11527.0,129.4391,129.5134,129.3463,129.4113,11527.0
2018-07-02 11:50:00,139.43,139.65,139.41,139.53,9309.0,129.4113,129.6155,129.3927,129.5041,9309.0
2018-07-02 12:00:00,139.48,139.56,139.09,139.23,12188.0,129.4577,129.532,129.0957,129.2257,12188.0
2018-07-02 12:10:00,139.27,139.35,139.1,139.1,6196.0,129.2628,129.337,129.105,129.105,6196.0
2018-07-02 12:20:00,139.12,139.43,139.12,139.42,8969.0,129.1236,129.4113,129.1236,129.402,8969.0
2018-07-02 12:30:00,139.41,139.52,139.37,139.52,7886.0,129.3927,129.4948,129.3556,129.4948,7886.0
2018-07-02 12:40:00,139.5,139.63,139.5,139.56,9575.0,129.4763,129.5969,129.4763,129.532,9575.0
2018-07-02 12:50:00,139.56,139.6,139.43,139.49,10797.0,129.532,129.5691,129.4113,129.467,10797.0
2018-07-02 13:00:00,139.42,139.56,139.18,139.26,10395.0,129.402,129.532,129.1793,129.2535,10395.0
2018-07-02 13:10:00,139.26,139.46,139.25,139.43,16081.0,129.2535,129.4391,129.2442,129.4113,16081.0
2018-07-02 13:20:00,139.44,139.51,139.27,139.3,9188.0,129.4206,129.4856,129.2628,129.2906,9188.0
2018-07-02 13:30:00,139.26,139.54,139.23,139.5,8139.0,129.2535,129.5134,129.2257,129.4763,8139.0
2018-07-02 13:40:00,139.5,139.74,139.46,139.72,10734.0,129.4763,129.699,129.4391,129.6805,10734.0
2018-07-02 13:50:00,139.66,139.81,139.66,139.68,13087.0,129.6248,129.764,129.6248,129.6433,13087.0
2018-07-02 14:00:00,139.67,139.99,139.66,139.89,10728.0,129.6341,129.9311,129.6248,129.8382,10728.0
2018-07-02 14:10:00,139.88,140.09,139.86,140.04,12772.0,129.829,130.0239,129.8104,129.9775,12772.0
2018-07-02 14:20:00,140.02,140.05,139.94,140.02,6743.0,129.9589,129.9868,129.8847,129.9589,6743.0
2018-07-02 14:30:00,140.04,140.16,139.89,139.91,8967.0,129.9775,130.0888,129.8382,129.8568,8967.0
2018-07-02 14:40:00,139.87,140.08,139.82,139.95,12864.0,129.8197,130.0146,129.7733,129.8939,12864.0
2018-07-02 14:50:00,139.95,140.03,139.84,139.89,13051.0,129.8939,129.9682,129.7918,129.8382,13051.0
2018-07-02 15:00:00,139.92,140.02,139.72,139.85,19014.0,129.8661,129.9589,129.6805,129.8011,19014.0
2018-07-02 15:10:00,139.84,140.11,139.84,140.11,31231.0,129.7918,130.0424,129.7918,130.0424,31231.0
2018-07-02 15:20:00,140.09,140.29,139.97,140.14,20634.0,130.0239,130.2095,129.9125,130.0703,20634.0
2018-07-02 15:30:00,140.13,140.31,140.01,140.3,45140.0,130.061,130.2281,129.9496,130.2188,45140.0
2018-07-02 15:40:00,140.31,140.33,140.08,140.15,31245.0,130.2281,130.2466,130.0146,130.0796,31245.0
2018-07-02 15:50:00,140.18,140.25,140.05,140.2,102963.0,130.1074,130.1724,129.9868,130.126,102963.0
2018-07-03 09:30:00,141.02,141.46,140.93,141.13,17394.0,130.8871,131.2954,130.8035,130.9891,17394.0
2018-07-03 09:40:00,141.47,141.71,141.32,141.71,13228.0,131.3047,131.5275,131.1655,131.5275,13228.0
2018-07-03 09:50:00,141.71,141.73,141.03,141.19,11754.0,131.5275,131.546,130.8963,131.0448,11754.0
2018-07-03 10:00:00,141.2,141.31,141.06,141.11,16960.0,131.0541,131.1562,130.9242,130.9706,16960.0
2018-07-03 10:10:00,141.22,141.22,140.98,141.15,19284.0,131.0727,131.0727,130.8499,131.0077,19284.0
2018-07-03 10:20:00,141.16,141.28,141.09,141.21,16468.0,131.017,131.1284,130.952,131.0634,16468.0
2018-07-03 10:30:00,141.19,141.34,141.04,141.2,14847.0,131.0448,131.1841,130.9056,131.0541,14847.0
2018-07-03 10:40:00,141.24,141.24,140.97,141.07,11713.0,131.0912,131.0912,130.8406,130.9335,11713.0
2018-07-03 10:50:00,141.08,141.19,140.92,141.05,11400.0,130.9427,131.0448,130.7942,130.9149,11400.0
2018-07-03 11:00:00,141.08,141.11,140.9,141.06,8068.0,130.9427,130.9706,130.7757,130.9242,8068.0
2018-07-03 11:10:00,141.05,141.05,140.88,141.03,6891.0,130.9149,130.9149,130.7571,130.8963,6891.0
2018-07-03 11:20:00,141.01,141.04,140.88,140.98,8181.0,130.8778,130.9056,130.7571,130.8499,8181.0
2018-07-03 11:30:00,140.94,141.31,140.94,141.18,7352.0,130.8128,131.1562,130.8128,131.0356,7352.0
2018-07-03 11:40:00,141.21,141.26,141.12,141.26,7215.0,131.0634,131.1098,130.9799,131.1098,7215.0
2018-07-03 11:50:00,141.21,141.21,141.0,141.12,10983.0,131.0634,131.0634,130.8685,130.9799,10983.0
2018-07-03 12:00:00,141.13,141.17,140.98,141.0,6852.0,130.9891,131.0263,130.8499,130.8685,6852.0
2018-07-03 12:10:00,140.99,141.04,140.75,140.84,6149.0,130.8592,130.9056,130.6365,130.72,6149.0
2018-07-03 12:20:00,140.88,140.91,140.63,140.71,10011.0,130.7571,130.785,130.5251,130.5993,10011.0
2018-07-03 12:30:00,140.66,140.66,140.35,140.37,10601.0,130.5529,130.5529,130.2652,130.2838,10601.0
2018-07-03 12:40:00,140.38,140.38,140.04,140.04,13500.0,130.293,130.293,129.9775,129.9775,13500.0
2018-07-03 12:50:00,140.03,140.08,139.76,140.07,40246.0,129.9682,130.0146,129.7176,130.0053,40246.0
2018-07-05 09:30:00,140.45,141.21,140.43,140.62,23327.0,130.358,131.0634,130.3394,130.5158,23327.0
2018-07-05 09:40:00,140.63,140.93,140.32,140.5,7270.0,130.5251,130.8035,130.2374,130.4044,7270.0
2018-07-05 09:50:00,140.56,140.65,140.3,140.59,6864.0,130.4601,130.5436,130.2188,130.4879,6864.0
2018-07-05 10:00:00,140.5,140.97,140.49,140.8,9280.0,130.4044,130.8406,130.3951,130.6829,9280.0
2018-07-05 10:10:00,140.84,140.85,140.51,140.66,5507.0,130.72,130.7293,130.4137,130.5529,5507.0
2018-07-05 10:20:00,140.63,140.84,140.59,140.67,5442.0,130.5251,130.72,130.4879,130.5622,5442.0
2018-07-05 10:30:00,140.63,140.96,140.58,140.79,8651.0,130.5251,130.8314,130.4787,130.6736,8651.0
2018-07-05 10:40:00,140.79,140.79,140.63,140.64,5883.0,130.6736,130.6736,130.5251,130.5344,5883.0
2018-07-05 10:50:00,140.66,140.77,140.34,140.64,12768.0,130.5529,130.655,130.2559,130.5344,12768.0
2018-07-05 11:00:00,140.43,140.74,140.42,140.57,7468.0,130.3394,130.6272,130.3302,130.4694,7468.0
2018-07-05 11:10:00,140.72,140.76,140.57,140.76,11954.0,130.6086,130.6457,130.4694,130.6457,11954.0
2018-07-05 11:20:00,140.68,140.85,140.67,140.72,6295.0,130.5715,130.7293,130.5622,130.6086,6295.0
2018-07-05 11:30:00,140.73,140.77,140.48,140.48,4408.0,130.6179,130.655,130.3859,130.3859,4408.0
2018-07-05 11:40:00,140.48,140.66,140.48,140.61,5184.0,130.3859,130.5529,130.3859,130.5065,5184.0
2018-07-05 11:50:00,140.66,140.77,140.57,140.58,18507.0,130.5529,130.655,130.4694,130.4787,18507.0
2018-07-05 12:00:00,140.59,140.91,140.54,140.8,5247.0,130.4879,130.785,130.4415,130.6829,5247.0
2018-07-05 12:10:00,140.8,140.94,140.71,140.71,16925.0,130.6829,130.8128,130.5993,130.5993,16925.0
2018-07-05 12:20:00,140.68,140.78,140.63,140.75,2503.0,130.5715,130.6643,130.5251,130.6365,2503.0
2018-07-05 12:30:00,140.72,140.74,140.54,140.54,4333.0,130.6086,130.6272,130.4415,130.4415,4333.0
2018-07-05 12:40:00,140.58,140.66,140.55,140.6,3500.0,130.4787,130.5529,130.4508,130.4972,3500.0
2018-07-05 12:50:00,140.58,140.59,140.5,140.51,4078.0,130.4787,130.4879,130.4044,130.4137,4078.0
2018-07-05 13:00:00,140.56,140.7,140.54,140.6,4390.0,130.4601,130.59,130.4415,130.4972,4390.0
2018-07-05 13:10:00,140.6,140.6,140.54,140.59,4035.0,130.4972,130.4972,130.4415,130.4879,4035.0
2018-07-05 13:20:00,140.6,140.61,140.55,140.58,4463.0,130.4972,130.5065,130.4508,130.4787,4463.0
2018-07-05 13:30:00,140.59,140.59,140.45,140.54,9094.0,130.4879,130.4879,130.358,130.4415,9094.0
2018-07-05 13:40:00,140.53,140.6,140.48,140.57,7355.0,130.4323,130.4972,130.3859,130.4694,7355.0
2018-07-05 13:50:00,140.54,140.71,140.51,140.67,6286.0,130.4415,130.5993,130.4137,130.5622,6286.0
2018-07-05 14:00:00,140.68,140.83,140.47,140.47,8705.0,130.5715,130.7107,130.3766,130.3766,8705.0
2018-07-05 14:10:00,140.49,140.51,140.26,140.5,11552.0,130.3951,130.4137,130.1817,130.4044,11552.0
2018-07-05 14:20:00,140.53,140.76,140.51,140.71,8079.0,130.4323,130.6457,130.4137,130.5993,8079.0
2018-07-05 14:30:00,140.68,140.77,140.65,140.71,8747.0,130.5715,130.655,130.5436,130.5993,8747.0
2018-07-05 14:40:00,140.73,140.73,140.52,140.58,15567.0,130.6179,130.6179,130.423,130.4787,15567.0
2018-07-05 14:50:00,140.54,140.7,140.52,140.63,21525.0,130.4415,130.59,130.423,130.5251,21525.0
2018-07-05 15:00:00,140.63,140.66,140.36,140.42,25213.0,130.5251,130.5529,130.2745,130.3302,25213.0
2018-07-05 15:10:00,140.44,140.52,140.38,140.49,13907.0,130.3487,130.423,130.293,130.3951,13907.0
2018-07-05 15:20:00,140.49,140.63,140.47,140.57,25194.0,130.3951,130.5251,130.3766,130.4694,25194.0
2018-07-05 15:30:00,140.57,140.6,140.52,140.59,23625.0,130.4694,130.4972,130.423,130.4879,23625.0
2018-07-05 15:40:00,140.58,140.6,140.47,140.56,37917.0,130.4787,130.4972,130.3766,130.4601,37917.0
2018-07-05 15:50:00,140.56,140.74,140.56,140.74,80131.0,130.4601,130.6272,130.4601,130.6272,80131.0
2018-07-06 09:30:00,140.92,141.24,140.75,140.89,12670.0,130.7942,131.0912,130.6365,130.7664,12670.0
2018-07-06 09:40:00,140.95,141.25,140.72,140.72,8500.0,130.8221,131.1005,130.6086,130.6086,8500.0
2018-07-06 09:50:00,140.71,140.96,140.53,140.53,10257.0,130.5993,130.8314,130.4323,130.4323,10257.0
2018-07-06 10:00:00,140.53,140.67,140.42,140.67,11987.0,130.4323,130.5622,130.3302,130.5622,11987.0
2018-07-06 10:10:00,140.68,140.83,140.68,140.8,4307.0,130.5715,130.7107,130.5715,130.6829,4307.0
2018-07-06 10:20:00,140.85,141.15,140.79,141.14,8005.0,130.7293,131.0077,130.6736,130.9984,8005.0
2018-07-06 10:30:00,141.14,141.17,141.02,141.06,7816.0,130.9984,131.0263,130.8871,130.9242,7816.0
2018-07-06 10:40:00,141.06,141.12,140.84,140.91,8016.0,130.9242,130.9799,130.72,130.785,8016.0
2018-07-06 10:50:00,140.88,141.13,140.86,140.97,10947.0,130.7571,130.9891,130.7385,130.8406,10947.0
2018-07-06 11:00:00,141.02,141.26,141.02,141.25,22128.0,130.8871,131.1098,130.8871,131.1005,22128.0
2018-07-06 11:10:00,141.28,141.56,141.28,141.52,8040.0,131.1284,131.3883,131.1284,131.3511,8040.0
2018-07-06 11:20:00,141.57,141.6,141.48,141.54,18237.0,131.3975,131.4254,131.314,131.3697,18237.0
2018-07-06 11:30:00,141.51,141.9,141.51,141.88,9544.0,131.3418,131.7038,131.3418,131.6853,9544.0
2018-07-06 11:40:00,141.85,142.11,141.82,142.08,9815.0,131.6574,131.8987,131.6296,131.8709,9815.0
2018-07-06 11:50:00,142.07,142.07,141.8,141.86,10022.0,131.8616,131.8616,131.611,131.6667,10022.0
2018-07-06 12:00:00,141.84,142.17,141.84,142.15,14590.0,131.6481,131.9544,131.6481,131.9359,14590.0
2018-07-06 12:10:00,142.18,142.19,142.06,142.11,3200.0,131.9637,131.973,131.8523,131.8987,3200.0
2018-07-06 12:20:00,142.11,142.22,142.06,142.22,12558.0,131.8987,132.0008,131.8523,132.0008,12558.0
2018-07-06 12:30:00,142.17,142.2,142.07,142.16,8672.0,131.9544,131.9823,131.8616,131.9451,8672.0
2018-07-06 12:40:00,142.15,142.15,142.0,142.0,3810.0,131.9359,131.9359,131.7966,131.7966,3810.0
2018-07-06 12:50:00,142.01,142.08,142.01,142.06,4977.0,131.8059,131.8709,131.8059,131.8523,4977.0
2018-07-06 13:00:00,142.05,142.11,142.05,142.08,16207.0,131.843,131.8987,131.843,131.8709,16207.0
2018-07-06 13:10:00,142.08,142.1,142.0,142.1,6500.0,131.8709,131.8894,131.7966,131.8894,6500.0
2018-07-06 13:20:00,142.1,142.1,141.96,141.96,3309.0,131.8894,131.8894,131.7595,131.7595,3309.0
2018-07-06 13:30:00,141.99,142.0,141.91,141.92,2150.0,131.7874,131.7966,131.7131,131.7224,2150.0
2018-07-06 13:40:00,141.91,141.93,141.77,141.77,2568.0,131.7131,131.7317,131.5832,131.5832,2568.0
2018-07-06 13:50:00,141.77,141.83,141.76,141.79,2455.0,131.5832,131.6388,131.5739,131.6017,2455.0
2018-07-06 14:00:00,141.77,141.81,141.68,141.71,3685.0,131.5832,131.6203,131.4996,131.5275,3685.0
2018-07-06 14:10:00,141.73,141.73,141.64,141.7,4506.0,131.546,131.546,131.4625,131.5182,4506.0
2018-07-06 14:20:00,141.72,141.72,141.69,141.71,1412.0,131.5368,131.5368,131.5089,131.5275,1412.0
2018-07-06 14:30:00,141.71,141.78,141.67,141.67,3127.0,131.5275,131.5924,131.4903,131.4903,3127.0
2018-07-06 14:40:00,141.65,141.71,141.61,141.7,5240.0,131.4718,131.5275,131.4347,131.5182,5240.0
2018-07-06 14:50:00,141.72,141.87,141.7,141.83,4646.0,131.5368,131.676,131.5182,131.6388,4646.0
2018-07-06 15:00:00,141.84,141.86,141.77,141.78,4224.0,131.6481,131.6667,131.5832,131.5924,4224.0
2018-07-06 15:10:00,141.78,141.87,141.78,141.86,4214.0,131.5924,131.676,131.5924,131.6667,4214.0
2018-07-06 15:20:00,141.84,141.97,141.83,141.93,11975.0,131.6481,131.7688,131.6388,131.7317,11975.0
2018-07-06 15:30:00,141.96,141.96,141.81,141.85,7721.0,131.7595,131.7595,131.6203,131.6574,7721.0
2018-07-06 15:40:00,141.86,141.86,141.58,141.6,19474.0,131.6667,131.6667,131.4068,131.4254,19474.0
2018-07-06 15:50:00,141.6,141.84,141.57,141.73,64646.0,131.4254,131.6481,131.3975,131.546,64646.0
2018-07-09 09:30:00,142.02,142.51,142.01,142.51,23934.0,131.8152,132.27,131.8059,132.27,23934.0
2018-07-09 09:40:00,142.53,142.54,141.81,141.88,8778.0,132.2886,132.2978,131.6203,131.6853,8778.0
2018-07-09 09:50:00,141.83,142.26,141.81,142.12,7848.0,131.6388,132.038,131.6203,131.908,7848.0
2018-07-09 10:00:00,142.09,142.19,141.89,142.01,6163.0,131.8802,131.973,131.6945,131.8059,6163.0
2018-07-09 10:10:00,141.94,142.0,141.69,141.81,10182.0,131.7409,131.7966,131.5089,131.6203,10182.0
2018-07-09 10:20:00,141.8,142.0,141.77,141.87,4151.0,131.611,131.7966,131.5832,131.676,4151.0
2018-07-09 10:30:00,141.81,141.98,141.81,141.97,5888.0,131.6203,131.7781,131.6203,131.7688,5888.0
2018-07-09 10:40:00,141.95,142.21,141.93,142.1,9583.0,131.7502,131.9915,131.7317,131.8894,9583.0
2018-07-09 10:50:00,142.09,142.12,141.94,142.03,5146.0,131.8802,131.908,131.7409,131.8245,5146.0
2018-07-09 11:00:00,142.04,142.16,142.04,142.08,6285.0,131.8338,131.9451,131.8338,131.8709,6285.0
2018-07-09 11:10:00,142.1,142.16,142.04,142.04,4257.0,131.8894,131.9451,131.8338,131.8338,4257.0
2018-07-09 11:20:00,142.04,142.18,142.02,142.04,11195.0,131.8338,131.9637,131.8152,131.8338,11195.0
2018-07-09 11:30:00,142.04,142.05,141.87,142.05,8051.0,131.8338,131.843,131.676,131.843,8051.0
2018-07-09 11:40:00,142.06,142.1,142.02,142.1,7020.0,131.8523,131.8894,131.8152,131.8894,7020.0
2018-07-09 11:50:00,142.1,142.36,141.99,142.31,14617.0,131.8894,132.1308,131.7874,132.0844,14617.0
2018-07-09 12:00:00,142.35,142.44,142.29,142.42,11581.0,132.1215,132.205,132.0658,132.1865,11581.0
2018-07-09 12:10:00,142.41,142.49,142.38,142.49,5579.0,132.1772,132.2514,132.1493,132.2514,5579.0
2018-07-09 12:20:00,142.48,142.48,142.28,142.32,6884.0,132.2421,132.2421,132.0565,132.0936,6884.0
2018-07-09 12:30:00,142.33,142.33,142.2,142.3,3803.0,132.1029,132.1029,131.9823,132.0751,3803.0
2018-07-09 12:40:00,142.28,142.29,142.24,142.27,5646.0,132.0565,132.0658,132.0194,132.0472,5646.0
2018-07-09 12:50:00,142.25,142.28,142.18,142.19,4000.0,132.0287,132.0565,131.9637,131.973,4000.0
2018-07-09 13:00:00,142.16,142.22,142.05,142.05,4082.0,131.9451,132.0008,131.843,131.843,4082.0
2018-07-09 13:10:00,142.07,142.07,141.95,142.0,4862.0,131.8616,131.8616,131.7502,131.7966,4862.0
2018-07-09 13:20:00,141.98,142.01,141.92,141.92,4576.0,131.7781,131.8059,131.7224,131.7224,4576.0
2018-07-09 13:30:00,141.91,142.0,141.86,141.96,17949.0,131.7131,131.7966,131.6667,131.7595,17949.0
2018-07-09 13:40:00,141.96,141.96,141.9,141.92,4864.0,131.7595,131.7595,131.7038,131.7224,4864.0
2018-07-09 13:50:00,141.89,141.98,141.89,141.97,6589.0,131.6945,131.7781,131.6945,131.7688,6589.0
2018-07-09 14:00:00,141.95,141.99,141.91,141.91,6350.0,131.7502,131.7874,131.7131,131.7131,6350.0
2018-07-09 14:10:00,141.93,141.98,141.91,141.95,7380.0,131.7317,131.7781,131.7131,131.7502,7380.0
2018-07-09 14:20:00,141.96,141.97,141.89,141.95,7343.0,131.7595,131.7688,131.6945,131.7502,7343.0
2018-07-09 14:30:00,141.94,142.06,141.92,142.05,4213.0,131.7409,131.8523,131.7224,131.843,4213.0
2018-07-09 14:40:00,142.06,142.11,142.03,142.03,7282.0,131.8523,131.8987,131.8245,131.8245,7282.0
2018-07-09 14:50:00,142.06,142.18,141.94,141.97,13280.0,131.8523,131.9637,131.7409,131.7688,13280.0
2018-07-09 15:00:00,141.97,142.04,141.92,142.01,15458.0,131.7688,131.8338,131.7224,131.8059,15458.0
2018-07-09 15:10:00,142.0,142.02,141.85,141.91,7720.0,131.7966,131.8152,131.6574,131.7131,7720.0
2018-07-09 15:20:00,141.92,141.92,141.81,141.83,8703.0,131.7224,131.7224,131.6203,131.6388,8703.0
2018-07-09 15:30:00,141.84,142.0,141.82,142.0,15474.0,131.6481,131.7966,131.6296,131.7966,15474.0
2018-07-09 15:40:00,142.0,142.08,141.96,142.02,18332.0,131.7966,131.8709,131.7595,131.8152,18332.0
2018-07-09 15:50:00,142.01,142.07,141.98,142.04,55941.0,131.8059,131.8616,131.7781,131.8338,55941.0
2018-07-10 09:30:00,142.27,142.61,142.05,142.42,18302.0,132.0472,132.3628,131.843,132.1865,18302.0
2018-07-10 09:40:00,142.32,142.48,142.22,142.22,7195.0,132.0936,132.2421,132.0008,132.0008,7195.0
2018-07-10 09:50:00,142.28,142.39,142.16,142.34,9452.0,132.0565,132.1586,131.9451,132.1122,9452.0
2018-07-10 10:00:00,142.42,142.45,142.25,142.25,10050.0,132.1865,132.2143,132.0287,132.0287,10050.0
2018-07-10 10:10:00,142.26,142.33,142.19,142.25,4289.0,132.038,132.1029,131.973,132.0287,4289.0
2018-07-10 10:20:00,142.24,142.26,142.08,142.17,9673.0,132.0194,132.038,131.8709,131.9544,9673.0
2018-07-10 10:30:00,142.16,142.41,142.16,142.4,4564.0,131.9451,132.1772,131.9451,132.1679,4564.0
2018-07-10 10:40:00,142.41,142.47,142.35,142.37,4453.0,132.1772,132.2329,132.1215,132.14,4453.0
2018-07-10 10:50:00,142.35,142.43,142.29,142.33,5616.0,132.1215,132.1957,132.0658,132.1029,5616.0
2018-07-10 11:00:00,142.32,142.41,142.3,142.37,4258.0,132.0936,132.1772,132.0751,132.14,4258.0
2018-07-10 11:10:00,142.32,142.42,142.23,142.42,3656.0,132.0936,132.1865,132.0101,132.1865,3656.0
2018-07-10 11:20:00,142.35,142.42,142.24,142.3,5848.0,132.1215,132.1865,132.0194,132.0751,5848.0
2018-07-10 11:30:00,142.26,142.31,142.25,142.25,6637.0,132.038,132.0844,132.0287,132.0287,6637.0
2018-07-10 11:40:00,142.21,142.33,142.2,142.28,3060.0,131.9915,132.1029,131.9823,132.0565,3060.0
2018-07-10 11:50:00,142.29,142.38,142.25,142.38,3191.0,132.0658,132.1493,132.0287,132.1493,3191.0
2018-07-10 12:00:00,142.41,142.44,142.36,142.39,5780.0,132.1772,132.205,132.1308,132.1586,5780.0
2018-07-10 12:10:00,142.43,142.51,142.41,142.44,5928.0,132.1957,132.27,132.1772,132.205,5928.0
2018-07-10 12:20:00,142.46,142.49,142.36,142.45,3896.0,132.2236,132.2514,132.1308,132.2143,3896.0
2018-07-10 12:30:00,142.46,142.52,142.42,142.47,4719.0,132.2236,132.2793,132.1865,132.2329,4719.0
2018-07-10 12:40:00,142.48,142.51,142.42,142.44,3055.0,132.2421,132.27,132.1865,132.205,3055.0
2018-07-10 12:50:00,142.44,142.52,142.36,142.52,5176.0,132.205,132.2793,132.1308,132.2793,5176.0
2018-07-10 13:00:00,142.5,142.56,142.48,142.53,3412.0,132.2607,132.3164,132.2421,132.2886,3412.0
2018-07-10 13:10:00,142.51,142.6,142.46,142.53,2950.0,132.27,132.3535,132.2236,132.2886,2950.0
2018-07-10 13:20:00,142.58,142.6,142.52,142.52,2634.0,132.335,132.3535,132.2793,132.2793,2634.0
2018-07-10 13:30:00,142.5,142.53,142.38,142.41,3900.0,132.2607,132.2886,132.1493,132.1772,3900.0
2018-07-10 13:40:00,142.39,142.48,142.37,142.46,3429.0,132.1586,132.2421,132.14,132.2236,3429.0
2018-07-10 13:50:00,142.43,142.52,142.39,142.5,5000.0,132.1957,132.2793,132.1586,132.2607,5000.0
2018-07-10 14:00:00,142.49,142.62,142.49,142.59,6754.0,132.2514,132.3721,132.2514,132.3442,6754.0
2018-07-10 14:10:00,142.59,142.6,142.49,142.54,7435.0,132.3442,132.3535,132.2514,132.2978,7435.0
2018-07-10 14:20:00,142.53,142.62,142.49,142.58,5798.0,132.2886,132.3721,132.2514,132.335,5798.0
2018-07-10 14:30:00,142.59,142.68,142.58,142.68,6551.0,132.3442,132.4278,132.335,132.4278,6551.0
2018-07-10 14:40:00,142.66,142.69,142.58,142.65,6098.0,132.4092,132.4371,132.335,132.3999,6098.0
2018-07-10 14:50:00,142.66,142.69,142.61,142.65,4490.0,132.4092,132.4371,132.3628,132.3999,4490.0
2018-07-10 15:00:00,142.65,142.77,142.63,142.77,6769.0,132.3999,132.5113,132.3814,132.5113,6769.0
2018-07-10 15:10:00,142.76,142.77,142.68,142.77,11611.0,132.502,132.5113,132.4278,132.5113,11611.0
2018-07-10 15:20:00,142.78,142.8,142.69,142.71,13139.0,132.5206,132.5392,132.4371,132.4556,13139.0
2018-07-10 15:30:00,142.72,142.82,142.72,142.82,18045.0,132.4649,132.5577,132.4649,132.5577,18045.0
2018-07-10 15:40:00,142.81,142.82,142.7,142.76,19284.0,132.5484,132.5577,132.4463,132.502,19284.0
2018-07-10 15:50:00,142.77,143.01,142.77,142.87,52812.0,132.5113,132.7341,132.5113,132.6041,52812.0
2018-07-11 09:30:00,142.26,143.4,141.93,142.13,15999.0,132.038,133.096,131.7317,131.9173,15999.0
2018-07-11 09:40:00,142.16,142.42,142.0,142.0,5757.0,131.9451,132.1865,131.7966,131.7966,5757.0
2018-07-11 09:50:00,141.97,142.13,141.91,142.05,5322.0,131.7688,131.9173,131.7131,131.843,5322.0
2018-07-11 10:00:00,142.08,142.39,142.08,142.29,5947.0,131.8709,132.1586,131.8709,132.0658,5947.0
2018-07-11 10:10:00,142.31,142.35,142.15,142.28,6071.0,132.0844,132.1215,131.9359,132.0565,6071.0
2018-07-11 10:20:00,142.27,142.4,142.24,142.35,7881.0,132.0472,132.1679,132.0194,132.1215,7881.0
2018-07-11 10:30:00,142.38,142.4,142.22,142.25,6709.0,132.1493,132.1679,132.0008,132.0287,6709.0
2018-07-11 10:40:00,142.28,142.35,142.23,142.27,10307.0,132.0565,132.1215,132.0101,132.0472,10307.0
2018-07-11 10:50:00,142.26,142.35,142.15,142.35,5605.0,132.038,132.1215,131.9359,132.1215,5605.0
2018-07-11 11:00:00,142.39,142.57,142.38,142.51,6083.0,132.1586,132.3257,132.1493,132.27,6083.0
2018-07-11 11:10:00,142.49,142.63,142.29,142.3,7419.0,132.2514,132.3814,132.0658,132.0751,7419.0
2018-07-11 11:20:00,142.33,142.37,142.24,142.24,7245.0,132.1029,132.14,132.0194,132.0194,7245.0
2018-07-11 11:30:00,142.21,142.24,142.04,142.2,6836.0,131.9915,132.0194,131.8338,131.9823,6836.0
2018-07-11 11:40:00,142.2,142.33,142.02,142.09,4630.0,131.9823,132.1029,131.8152,131.8802,4630.0
2018-07-11 11:50:00,142.11,142.11,141.96,141.96,5464.0,131.8987,131.8987,131.7595,131.7595,5464.0
2018-07-11 12:00:00,141.93,142.26,141.93,142.26,12693.0,131.7317,132.038,131.7317,132.038,12693.0
2018-07-11 12:10:00,142.22,142.39,142.16,142.23,9700.0,132.0008,132.1586,131.9451,132.0101,9700.0
2018-07-11 12:20:00,142.17,142.22,142.12,142.22,2486.0,131.9544,132.0008,131.908,132.0008,2486.0
2018-07-11 12:30:00,142.26,142.37,142.17,142.17,5166.0,132.038,132.14,131.9544,131.9544,5166.0
2018-07-11 12:40:00,142.15,142.15,142.03,142.1,4542.0,131.9359,131.9359,131.8245,131.8894,4542.0
2018-07-11 12:50:00,142.12,142.12,141.92,141.93,4317.0,131.908,131.908,131.7224,131.7317,4317.0
2018-07-11 13:00:00,141.97,141.97,141.86,141.87,1800.0,131.7688,131.7688,131.6667,131.676,1800.0
2018-07-11 13:10:00,141.82,141.87,141.78,141.87,1872.0,131.6296,131.676,131.5924,131.676,1872.0
2018-07-11 13:20:00,141.88,141.99,141.82,141.94,6816.0,131.6853,131.7874,131.6296,131.7409,6816.0
2018-07-11 13:30:00,141.94,142.01,141.93,141.96,3760.0,131.7409,131.8059,131.7317,131.7595,3760.0
2018-07-11 13:40:00,141.94,141.96,141.85,141.85,4721.0,131.7409,131.7595,131.6574,131.6574,4721.0
2018-07-11 13:50:00,141.84,141.84,141.68,141.74,5164.0,131.6481,131.6481,131.4996,131.5553,5164.0
2018-07-11 14:00:00,141.75,141.92,141.75,141.82,3602.0,131.5646,131.7224,131.5646,131.6296,3602.0
2018-07-11 14:10:00,141.76,141.76,141.6,141.68,5818.0,131.5739,131.5739,131.4254,131.4996,5818.0
2018-07-11 14:20:00,141.7,141.91,141.7,141.87,3799.0,131.5182,131.7131,131.5182,131.676,3799.0
2018-07-11 14:30:00,141.9,141.98,141.87,141.96,5391.0,131.7038,131.7781,131.676,131.7595,5391.0
2018-07-11 14:40:00,141.97,141.99,141.91,141.99,5600.0,131.7688,131.7874,131.7131,131.7874,5600.0
2018-07-11 14:50:00,141.98,142.04,141.92,141.98,4464.0,131.7781,131.8338,131.7224,131.7781,4464.0
2018-07-11 15:00:00,141.97,142.04,141.89,142.0,7454.0,131.7688,131.8338,131.6945,131.7966,7454.0
2018-07-11 15:10:00,141.99,141.99,141.79,141.84,6886.0,131.7874,131.7874,131.6017,131.6481,6886.0
2018-07-11 15:20:00,141.86,141.91,141.74,141.75,11684.0,131.6667,131.7131,131.5553,131.5646,11684.0
2018-07-11 15:30:00,141.76,142.02,141.76,142.01,10788.0,131.5739,131.8152,131.5739,131.8059,10788.0
2018-07-11 15:40:00,142.0,142.15,141.98,142.14,17950.0,131.7966,131.9359,131.7781,131.9266,17950.0
2018-07-11 15:50:00,142.14,142.14,141.91,141.94,72448.0,131.9266,131.9266,131.7131,131.7409,72448.0
2018-07-12 09:30:00,142.67,142.87,142.17,142.63,11194.0,132.4185,132.6041,131.9544,132.3814,11194.0
2018-07-12 09:40:00,142.66,142.66,142.3,142.31,5857.0,132.4092,132.4092,132.0751,132.0844,5857.0
2018-07-12 09:50:00,142.37,142.66,142.34,142.52,5372.0,132.14,132.4092,132.1122,132.2793,5372.0
2018-07-12 10:00:00,142.53,142.57,142.4,142.48,6785.0,132.2886,132.3257,132.1679,132.2421,6785.0
2018-07-12 10:10:00,142.45,142.48,142.16,142.27,4633.0,132.2143,132.2421,131.9451,132.0472,4633.0
2018-07-12 10:20:00,142.29,142.72,142.26,142.67,10597.0,132.0658,132.4649,132.038,132.4185,10597.0
2018-07-12 10:30:00,142.67,142.68,142.5,142.5,3034.0,132.4185,132.4278,132.2607,132.2607,3034.0
2018-07-12 10:40:00,142.5,142.52,142.29,142.29,7609.0,132.2607,132.2793,132.0658,132.0658,7609.0
2018-07-12 10:50:00,142.31,142.5,142.25,142.46,6480.0,132.0844,132.2607,132.0287,132.2236,6480.0
2018-07-12 11:00:00,142.48,142.66,142.48,142.55,3665.0,132.2421,132.4092,132.2421,132.3071,3665.0
2018-07-12 11:10:00,142.53,142.55,142.41,142.48,19839.0,132.2886,132.3071,132.1772,132.2421,19839.0
2018-07-12 11:20:00,142.44,142.44,142.37,142.38,4556.0,132.205,132.205,132.14,132.1493,4556.0
2018-07-12 11:30:00,142.36,142.42,142.26,142.29,8550.0,132.1308,132.1865,132.038,132.0658,8550.0
2018-07-12 11:40:00,142.28,142.38,142.25,142.37,4831.0,132.0565,132.1493,132.0287,132.14,4831.0
2018-07-12 11:50:00,142.39,142.44,142.25,142.44,11005.0,132.1586,132.205,132.0287,132.205,11005.0
2018-07-12 12:00:00,142.45,142.53,142.39,142.43,4752.0,132.2143,132.2886,132.1586,132.1957,4752.0
2018-07-12 12:10:00,142.41,142.62,142.41,142.57,5066.0,132.1772,132.3721,132.1772,132.3257,5066.0
2018-07-12 12:20:00,142.53,142.61,142.36,142.4,7054.0,132.2886,132.3628,132.1308,132.1679,7054.0
2018-07-12 12:30:00,142.42,142.63,142.42,142.59,7192.0,132.1865,132.3814,132.1865,132.3442,7192.0
2018-07-12 12:40:00,142.55,142.56,142.28,142.44,4346.0,132.3071,132.3164,132.0565,132.205,4346.0
2018-07-12 12:50:00,142.43,142.55,142.43,142.53,3219.0,132.1957,132.3071,132.1957,132.2886,3219.0
2018-07-12 13:00:00,142.55,142.59,142.42,142.43,3325.0,132.3071,132.3442,132.1865,132.1957,3325.0
2018-07-12 13:10:00,142.47,142.54,142.38,142.4,3172.0,132.2329,132.2978,132.1493,132.1679,3172.0
2018-07-12 13:20:00,142.41,142.43,142.3,142.42,4449.0,132.1772,132.1957,132.0751,132.1865,4449.0
2018-07-12 13:30:00,142.44,142.51,142.21,142.44,3724.0,132.205,132.27,131.9915,132.205,3724.0
2018-07-12 13:40:00,142.46,142.52,142.43,142.47,6424.0,132.2236,132.2793,132.1957,132.2329,6424.0
2018-07-12 13:50:00,142.46,142.46,142.15,142.15,5099.0,132.2236,132.2236,131.9359,131.9359,5099.0
2018-07-12 14:00:00,142.23,142.33,142.17,142.25,6590.0,132.0101,132.1029,131.9544,132.0287,6590.0
2018-07-12 14:10:00,142.25,142.3,142.13,142.27,4053.0,132.0287,132.0751,131.9173,132.0472,4053.0
2018-07-12 14:20:00,142.28,142.38,142.28,142.31,5757.0,132.0565,132.1493,132.0565,132.0844,5757.0
2018-07-12 14:30:00,142.31,142.36,142.28,142.32,3156.0,132.0844,132.1308,132.0565,132.0936,3156.0
2018-07-12 14:40:00,142.35,142.36,142.27,142.27,6389.0,132.1215,132.1308,132.0472,132.0472,6389.0
2018-07-12 14:50:00,142.31,142.36,142.29,142.33,6816.0,132.0844,132.1308,132.0658,132.1029,6816.0
2018-07-12 15:00:00,142.29,142.39,142.29,142.35,7623.0,132.0658,132.1586,132.0658,132.1215,7623.0
2018-07-12 15:10:00,142.34,142.54,142.21,142.44,24726.0,132.1122,132.2978,131.9915,132.205,24726.0
2018-07-12 15:20:00,142.43,142.55,142.3,142.55,8857.0,132.1957,132.3071,132.0751,132.3071,8857.0
2018-07-12 15:30:00,142.54,142.66,142.54,142.64,13446.0,132.2978,132.4092,132.2978,132.3906,13446.0
2018-07-12 15:40:00,142.63,142.7,142.56,142.6,19292.0,132.3814,132.4463,132.3164,132.3535,19292.0
2018-07-12 15:50:00,142.59,142.7,142.56,142.65,42338.0,132.3442,132.4463,132.3164,132.3999,42338.0
2018-07-13 09:30:00,142.85,143.4,142.61,143.01,25540.0,132.5856,133.096,132.3628,132.7341,25540.0
2018-07-13 09:40:00,143.1,143.1,142.82,142.87,6621.0,132.8176,132.8176,132.5577,132.6041,6621.0
2018-07-13 09:50:00,142.92,143.0,142.63,142.79,5525.0,132.6505,132.7248,132.3814,132.5299,5525.0
2018-07-13 10:00:00,142.91,143.11,142.76,143.08,5277.0,132.6412,132.8269,132.502,132.799,5277.0
2018-07-13 10:10:00,143.11,143.18,142.96,143.09,4623.0,132.8269,132.8918,132.6877,132.8083,4623.0
2018-07-13 10:20:00,143.09,143.19,142.93,142.93,10206.0,132.8083,132.9011,132.6598,132.6598,10206.0
2018-07-13 10:30:00,143.01,143.06,142.83,143.03,33610.0,132.7341,132.7805,132.567,132.7526,33610.0
2018-07-13 10:40:00,143.07,143.29,143.07,143.28,7082.0,132.7898,132.9939,132.7898,132.9847,7082.0
2018-07-13 10:50:00,143.23,143.29,143.16,143.22,3600.0,132.9383,132.9939,132.8733,132.929,3600.0
2018-07-13 11:00:00,143.22,143.24,143.08,143.21,4920.0,132.929,132.9475,132.799,132.9197,4920.0
2018-07-13 11:10:00,143.21,143.25,143.09,143.09,4006.0,132.9197,132.9568,132.8083,132.8083,4006.0
2018-07-13 11:20:00,143.1,143.24,143.05,143.2,3884.0,132.8176,132.9475,132.7712,132.9104,3884.0
2018-07-13 11:30:00,143.24,143.29,143.15,143.19,2626.0,132.9475,132.9939,132.864,132.9011,2626.0
2018-07-13 11:40:00,143.21,143.29,143.09,143.2,4907.0,132.9197,132.9939,132.8083,132.9104,4907.0
2018-07-13 11:50:00,143.17,143.28,143.08,143.27,3895.0,132.8826,132.9847,132.799,132.9754,3895.0
2018-07-13 12:00:00,143.26,143.28,143.12,143.12,2309.0,132.9661,132.9847,132.8362,132.8362,2309.0
2018-07-13 12:10:00,143.14,143.15,143.09,143.12,2496.0,132.8547,132.864,132.8083,132.8362,2496.0
2018-07-13 12:20:00,143.12,143.19,143.07,143.15,2710.0,132.8362,132.9011,132.7898,132.864,2710.0
2018-07-13 12:30:00,143.14,143.22,143.13,143.2,3188.0,132.8547,132.929,132.8454,132.9104,3188.0
2018-07-13 12:40:00,143.18,143.18,143.13,143.13,1336.0,132.8918,132.8918,132.8454,132.8454,1336.0
2018-07-13 12:50:00,143.13,143.19,143.12,143.19,1800.0,132.8454,132.9011,132.8362,132.9011,1800.0
2018-07-13 13:00:00,143.21,143.23,143.17,143.17,5102.0,132.9197,132.9383,132.8826,132.8826,5102.0
2018-07-13 13:10:00,143.19,143.19,143.1,143.14,3107.0,132.9011,132.9011,132.8176,132.8547,3107.0
2018-07-13 13:20:00,143.14,143.22,143.13,143.16,3946.0,132.8547,132.929,132.8454,132.8733,3946.0
2018-07-13 13:30:00,143.18,143.18,143.06,143.09,2900.0,132.8918,132.8918,132.7805,132.8083,2900.0
2018-07-13 13:40:00,143.09,143.19,143.09,143.15,2052.0,132.8083,132.9011,132.8083,132.864,2052.0
2018-07-13 13:50:00,143.11,143.18,143.11,143.16,3692.0,132.8269,132.8918,132.8269,132.8733,3692.0
2018-07-13 14:00:00,143.16,143.16,143.09,143.13,4191.0,132.8733,132.8733,132.8083,132.8454,4191.0
2018-07-13 14:10:00,143.13,143.14,143.02,143.04,4455.0,132.8454,132.8547,132.7433,132.7619,4455.0
2018-07-13 14:20:00,143.09,143.12,143.06,143.11,3564.0,132.8083,132.8362,132.7805,132.8269,3564.0
2018-07-13 14:30:00,143.11,143.23,143.11,143.14,4321.0,132.8269,132.9383,132.8269,132.8547,4321.0
2018-07-13 14:40:00,143.13,143.15,143.07,143.11,4460.0,132.8454,132.864,132.7898,132.8269,4460.0
2018-07-13 14:50:00,143.13,143.24,143.11,143.2,5751.0,132.8454,132.9475,132.8269,132.9104,5751.0
2018-07-13 15:00:00,143.2,143.22,143.16,143.18,5858.0,132.9104,132.929,132.8733,132.8918,5858.0
2018-07-13 15:10:00,143.17,143.17,143.1,143.1,4300.0,132.8826,132.8826,132.8176,132.8176,4300.0
2018-07-13 15:20:00,143.1,143.15,143.07,143.15,5112.0,132.8176,132.864,132.7898,132.864,5112.0
2018-07-13 15:30:00,143.16,143.22,143.16,143.18,13993.0,132.8733,132.929,132.8733,132.8918,13993.0
2018-07-13 15:40:00,143.19,143.19,142.99,143.01,32798.0,132.9011,132.9011,132.7155,132.7341,32798.0
2018-07-13 15:50:00,143.01,143.18,142.96,143.12,61567.0,132.7341,132.8918,132.6877,132.8362,61567.0
2018-07-16 09:30:00,143.26,143.4,142.62,142.83,19450.0,132.9661,133.096,132.3721,132.567,19450.0
2018-07-16 09:40:00,142.68,142.92,142.67,142.83,3680.0,132.4278,132.6505,132.4185,132.567,3680.0
2018-07-16 09:50:00,142.86,143.04,142.85,142.93,6732.0,132.5948,132.7619,132.5856,132.6598,6732.0
2018-07-16 10:00:00,142.97,143.05,142.8,142.8,5493.0,132.6969,132.7712,132.5392,132.5392,5493.0
2018-07-16 10:10:00,142.73,142.81,142.66,142.72,3666.0,132.4742,132.5484,132.4092,132.4649,3666.0
2018-07-16 10:20:00,142.71,142.9,142.71,142.9,4969.0,132.4556,132.632,132.4556,132.632,4969.0
2018-07-16 10:30:00,142.9,142.98,142.84,142.92,4392.0,132.632,132.7062,132.5763,132.6505,4392.0
2018-07-16 10:40:00,142.89,142.98,142.81,142.84,4634.0,132.6227,132.7062,132.5484,132.5763,4634.0
2018-07-16 10:50:00,142.81,142.92,142.77,142.86,7076.0,132.5484,132.6505,132.5113,132.5948,7076.0
2018-07-16 11:00:00,142.83,143.02,142.78,142.97,4651.0,132.567,132.7433,132.5206,132.6969,4651.0
2018-07-16 11:10:00,142.98,143.13,142.92,143.13,9604.0,132.7062,132.8454,132.6505,132.8454,9604.0
2018-07-16 11:20:00,143.12,143.27,143.11,143.27,8599.0,132.8362,132.9754,132.8269,132.9754,8599.0
2018-07-16 11:30:00,143.26,143.35,143.21,143.23,8188.0,132.9661,133.0496,132.9197,132.9383,8188.0
2018-07-16 11:40:00,143.17,143.25,143.11,143.15,6152.0,132.8826,132.9568,132.8269,132.864,6152.0
2018-07-16 11:50:00,143.14,143.15,142.99,143.04,6886.0,132.8547,132.864,132.7155,132.7619,6886.0
2018-07-16 12:00:00,143.04,143.11,143.01,143.1,5430.0,132.7619,132.8269,132.7341,132.8176,5430.0
2018-07-16 12:10:00,143.12,143.3,143.1,143.25,15808.0,132.8362,133.0032,132.8176,132.9568,15808.0
2018-07-16 12:20:00,143.22,143.41,143.18,143.38,10336.0,132.929,133.1053,132.8918,133.0775,10336.0
2018-07-16 12:30:00,143.38,143.39,143.28,143.28,9213.0,133.0775,133.0868,132.9847,132.9847,9213.0
2018-07-16 12:40:00,143.23,143.4,143.23,143.36,15113.0,132.9383,133.096,132.9383,133.0589,15113.0
2018-07-16 12:50:00,143.37,143.41,143.22,143.27,9740.0,133.0682,133.1053,132.929,132.9754,9740.0
2018-07-16 13:00:00,143.25,143.26,143.02,143.02,2436.0,132.9568,132.9661,132.7433,132.7433,2436.0
2018-07-16 13:10:00,143.05,143.16,142.97,143.15,11672.0,132.7712,132.8733,132.6969,132.864,11672.0
2018-07-16 13:20:00,143.16,143.18,142.93,142.93,5470.0,132.8733,132.8918,132.6598,132.6598,5470.0
2018-07-16 13:30:00,142.88,142.99,142.82,142.92,10114.0,132.6134,132.7155,132.5577,132.6505,10114.0
2018-07-16 13:40:00,142.92,142.92,142.74,142.78,3072.0,132.6505,132.6505,132.4835,132.5206,3072.0
2018-07-16 13:50:00,142.79,142.82,142.77,142.82,5323.0,132.5299,132.5577,132.5113,132.5577,5323.0
2018-07-16 14:00:00,142.85,142.86,142.76,142.82,5315.0,132.5856,132.5948,132.502,132.5577,5315.0
2018-07-16 14:10:00,142.82,142.85,142.75,142.82,5867.0,132.5577,132.5856,132.4927,132.5577,5867.0
2018-07-16 14:20:00,142.8,142.81,142.69,142.69,3608.0,132.5392,132.5484,132.4371,132.4371,3608.0
2018-07-16 14:30:00,142.68,142.68,142.51,142.55,4586.0,132.4278,132.4278,132.27,132.3071,4586.0
2018-07-16 14:40:00,142.53,142.55,142.43,142.48,5024.0,132.2886,132.3071,132.1957,132.2421,5024.0
2018-07-16 14:50:00,142.48,142.5,142.41,142.46,4027.0,132.2421,132.2607,132.1772,132.2236,4027.0
2018-07-16 15:00:00,142.46,142.57,142.43,142.57,5270.0,132.2236,132.3257,132.1957,132.3257,5270.0
2018-07-16 15:10:00,142.51,142.6,142.4,142.44,16855.0,132.27,132.3535,132.1679,132.205,16855.0
2018-07-16 15:20:00,142.47,142.48,142.41,142.44,5786.0,132.2329,132.2421,132.1772,132.205,5786.0
2018-07-16 15:30:00,142.46,142.53,142.38,142.51,9631.0,132.2236,132.2886,132.1493,132.27,9631.0
2018-07-16 15:40:00,142.55,142.58,142.31,142.38,17359.0,132.3071,132.335,132.0844,132.1493,17359.0
2018-07-16 15:50:00,142.37,142.71,142.36,142.6,60337.0,132.14,132.4556,132.1308,132.3535,60337.0
2018-07-17 09:30:00,142.41,142.88,142.36,142.47,13484.0,132.1772,132.6134,132.1308,132.2329,13484.0
2018-07-17 09:40:00,142.42,142.51,142.29,142.42,3206.0,132.1865,132.27,132.0658,132.1865,3206.0
2018-07-17 09:50:00,142.44,142.59,142.39,142.39,2938.0,132.205,132.3442,132.1586,132.1586,2938.0
2018-07-17 10:00:00,142.21,142.57,142.21,142.37,4151.0,131.9915,132.3257,131.9915,132.14,4151.0
2018-07-17 10:10:00,142.3,142.51,142.29,142.47,2549.0,132.0751,132.27,132.0658,132.2329,2549.0
2018-07-17 10:20:00,142.44,142.51,142.37,142.47,3863.0,132.205,132.27,132.14,132.2329,3863.0
2018-07-17 10:30:00,142.57,142.82,142.47,142.78,3163.0,132.3257,132.5577,132.2329,132.5206,3163.0
2018-07-17 10:40:00,142.78,143.0,142.75,142.89,3705.0,132.5206,132.7248,132.4927,132.6227,3705.0
2018-07-17 10:50:00,142.78,143.15,142.68,143.12,5056.0,132.5206,132.864,132.4278,132.8362,5056.0
2018-07-17 11:00:00,143.11,143.19,143.0,143.13,2942.0,132.8269,132.9011,132.7248,132.8454,2942.0
2018-07-17 11:10:00,143.05,143.31,143.05,143.28,4560.0,132.7712,133.0125,132.7712,132.9847,4560.0
2018-07-17 11:20:00,143.21,143.27,143.16,143.16,5175.0,132.9197,132.9754,132.8733,132.8733,5175.0
2018-07-17 11:30:00,143.18,143.26,143.18,143.21,4263.0,132.8918,132.9661,132.8918,132.9197,4263.0
2018-07-17 11:40:00,143.19,143.35,143.17,143.35,8358.0,132.9011,133.0496,132.8826,133.0496,8358.0
2018-07-17 11:50:00,143.36,143.42,143.32,143.42,7860.0,133.0589,133.1146,133.0218,133.1146,7860.0
2018-07-17 12:00:00,143.42,143.47,143.3,143.3,8850.0,133.1146,133.161,133.0032,133.0032,8850.0
2018-07-17 12:10:00,143.31,143.36,143.29,143.35,4275.0,133.0125,133.0589,132.9939,133.0496,4275.0
2018-07-17 12:20:00,143.42,143.47,143.39,143.44,7667.0,133.1146,133.161,133.0868,133.1332,7667.0
2018-07-17 12:30:00,143.47,143.5,143.4,143.41,4832.0,133.161,133.1889,133.096,133.1053,4832.0
2018-07-17 12:40:00,143.39,143.62,143.39,143.6,8825.0,133.0868,133.3002,133.0868,133.2817,8825.0
2018-07-17 12:50:00,143.64,143.67,143.55,143.62,7393.0,133.3188,133.3466,133.2353,133.3002,7393.0
2018-07-17 13:00:00,143.61,143.86,143.61,143.77,5781.0,133.2909,133.523,133.2909,133.4395,5781.0
2018-07-17 13:10:00,143.79,143.89,143.79,143.86,5899.0,133.458,133.5508,133.458,133.523,5899.0
2018-07-17 13:20:00,143.86,144.08,143.79,143.79,13355.0,133.523,133.7272,133.458,133.458,13355.0
2018-07-17 13:30:00,143.81,143.91,143.81,143.88,9129.0,133.4766,133.5694,133.4766,133.5415,9129.0
2018-07-17 13:40:00,143.87,143.89,143.78,143.8,8902.0,133.5323,133.5508,133.4487,133.4673,8902.0
2018-07-17 13:50:00,143.82,143.89,143.74,143.74,7515.0,133.4859,133.5508,133.4116,133.4116,7515.0
2018-07-17 14:00:00,143.75,143.75,143.62,143.67,6280.0,133.4209,133.4209,133.3002,133.3466,6280.0
2018-07-17 14:10:00,143.68,143.73,143.65,143.71,4922.0,133.3559,133.4023,133.3281,133.3838,4922.0
2018-07-17 14:20:00,143.71,143.83,143.7,143.78,8639.0,133.3838,133.4951,133.3745,133.4487,8639.0
2018-07-17 14:30:00,143.8,143.9,143.78,143.84,6002.0,133.4673,133.5601,133.4487,133.5044,6002.0
2018-07-17 14:40:00,143.87,143.89,143.78,143.88,5426.0,133.5323,133.5508,133.4487,133.5415,5426.0
2018-07-17 14:50:00,143.87,143.87,143.63,143.66,7603.0,133.5323,133.5323,133.3095,133.3374,7603.0
2018-07-17 15:00:00,143.65,143.77,143.61,143.72,6418.0,133.3281,133.4395,133.2909,133.393,6418.0
2018-07-17 15:10:00,143.74,143.83,143.74,143.83,6365.0,133.4116,133.4951,133.4116,133.4951,6365.0
2018-07-17 15:20:00,143.86,143.86,143.7,143.7,11714.0,133.523,133.523,133.3745,133.3745,11714.0
2018-07-17 15:30:00,143.75,143.93,143.72,143.88,12712.0,133.4209,133.588,133.393,133.5415,12712.0
2018-07-17 15:40:00,143.9,143.92,143.78,143.78,21856.0,133.5601,133.5787,133.4487,133.4487,21856.0
2018-07-17 15:50:00,143.78,143.78,143.67,143.71,44065.0,133.4487,133.4487,133.3466,133.3838,44065.0
2018-07-18 09:30:00,144.0,144.13,143.67,143.84,45200.0,133.6529,133.7736,133.3466,133.5044,45200.0
2018-07-18 09:40:00,143.92,144.36,143.87,144.2,9231.0,133.5787,133.9871,133.5323,133.8386,9231.0
2018-07-18 09:50:00,144.29,144.49,144.18,144.32,7514.0,133.9221,134.1077,133.82,133.9499,7514.0
2018-07-18 10:00:00,144.38,144.57,144.31,144.36,11675.0,134.0056,134.182,133.9407,133.9871,11675.0
2018-07-18 10:10:00,144.26,144.3,143.97,143.98,6238.0,133.8942,133.9314,133.6251,133.6344,6238.0
2018-07-18 10:20:00,144.0,144.02,143.83,143.85,7513.0,133.6529,133.6715,133.4951,133.5137,7513.0
2018-07-18 10:30:00,143.84,144.04,143.8,143.88,8968.0,133.5044,133.6901,133.4673,133.5415,8968.0
2018-07-18 10:40:00,143.89,143.91,143.71,143.76,5861.0,133.5508,133.5694,133.3838,133.4302,5861.0
2018-07-18 10:50:00,143.68,143.82,143.52,143.82,8117.0,133.3559,133.4859,133.2074,133.4859,8117.0
2018-07-18 11:00:00,143.88,143.93,143.74,143.86,9157.0,133.5415,133.588,133.4116,133.523,9157.0
2018-07-18 11:10:00,143.85,143.93,143.73,143.88,6202.0,133.5137,133.588,133.4023,133.5415,6202.0
2018-07-18 11:20:00,143.87,144.1,143.85,144.08,6100.0,133.5323,133.7457,133.5137,133.7272,6100.0
2018-07-18 11:30:00,144.08,144.28,144.07,144.07,7542.0,133.7272,133.9128,133.7179,133.7179,7542.0
2018-07-18 11:40:00,144.11,144.31,144.11,144.31,7453.0,133.755,133.9407,133.755,133.9407,7453.0
2018-07-18 11:50:00,144.28,144.38,144.25,144.34,9081.0,133.9128,134.0056,133.885,133.9685,9081.0
2018-07-18 12:00:00,144.4,144.4,144.26,144.27,6718.0,134.0242,134.0242,133.8942,133.9035,6718.0
2018-07-18 12:10:00,144.24,144.24,144.13,144.19,7366.0,133.8757,133.8757,133.7736,133.8293,7366.0
2018-07-18 12:20:00,144.21,144.33,144.18,144.33,41433.0,133.8478,133.9592,133.82,133.9592,41433.0
2018-07-18 12:30:00,144.35,144.48,144.3,144.48,12555.0,133.9778,134.0984,133.9314,134.0984,12555.0
2018-07-18 12:40:00,144.46,144.54,144.39,144.44,7200.0,134.0799,134.1541,134.0149,134.0613,7200.0
2018-07-18 12:50:00,144.44,144.45,144.26,144.33,16100.0,134.0613,134.0706,133.8942,133.9592,16100.0
2018-07-18 13:00:00,144.32,144.32,144.16,144.2,6111.0,133.9499,133.9499,133.8014,133.8386,6111.0
2018-07-18 13:10:00,144.21,144.33,144.18,144.3,7517.0,133.8478,133.9592,133.82,133.9314,7517.0
2018-07-18 13:20:00,144.29,144.32,144.26,144.32,4523.0,133.9221,133.9499,133.8942,133.9499,4523.0
2018-07-18 13:30:00,144.33,144.38,144.26,144.29,5706.0,133.9592,134.0056,133.8942,133.9221,5706.0
2018-07-18 13:40:00,144.26,144.29,144.05,144.06,10408.0,133.8942,133.9221,133.6993,133.7086,10408.0
2018-07-18 13:50:00,144.06,144.26,144.01,144.26,6602.0,133.7086,133.8942,133.6622,133.8942,6602.0
2018-07-18 14:00:00,144.22,144.32,144.22,144.26,5450.0,133.8571,133.9499,133.8571,133.8942,5450.0
2018-07-18 14:10:00,144.26,144.45,144.18,144.44,13935.0,133.8942,134.0706,133.82,134.0613,13935.0
2018-07-18 14:20:00,144.43,144.5,144.39,144.46,11136.0,134.052,134.117,134.0149,134.0799,11136.0
2018-07-18 14:30:00,144.44,144.48,144.24,144.25,10740.0,134.0613,134.0984,133.8757,133.885,10740.0
2018-07-18 14:40:00,144.25,144.48,144.19,144.4,8988.0,133.885,134.0984,133.8293,134.0242,8988.0
2018-07-18 14:50:00,144.39,144.39,144.2,144.23,7508.0,134.0149,134.0149,133.8386,133.8664,7508.0
2018-07-18 15:00:00,144.21,144.22,144.05,144.05,11931.0,133.8478,133.8571,133.6993,133.6993,11931.0
2018-07-18 15:10:00,144.05,144.12,143.96,144.08,10248.0,133.6993,133.7643,133.6158,133.7272,10248.0
2018-07-18 15:20:00,144.09,144.12,143.98,144.02,12400.0,133.7365,133.7643,133.6344,133.6715,12400.0
2018-07-18 15:30:00,144.02,144.05,143.92,144.02,21715.0,133.6715,133.6993,133.5787,133.6715,21715.0
2018-07-18 15:40:00,144.0,144.1,143.95,144.08,26955.0,133.6529,133.7457,133.6065,133.7272,26955.0
2018-07-18 15:50:00,144.07,144.1,143.92,144.01,54154.0,133.7179,133.7457,133.5787,133.6622,54154.0
2018-07-19 09:30:00,143.15,143.61,142.44,143.19,20629.0,132.864,133.2909,132.205,132.9011,20629.0
2018-07-19 09:40:00,143.06,143.34,143.0,143.04,4984.0,132.7805,133.0403,132.7248,132.7619,4984.0
2018-07-19 09:50:00,142.98,143.2,142.72,142.88,8320.0,132.7062,132.9104,132.4649,132.6134,8320.0
2018-07-19 10:00:00,142.79,142.87,142.7,142.79,5807.0,132.5299,132.6041,132.4463,132.5299,5807.0
2018-07-19 10:10:00,142.78,142.94,142.73,142.94,5450.0,132.5206,132.6691,132.4742,132.6691,5450.0
2018-07-19 10:20:00,142.88,142.93,142.67,142.93,4834.0,132.6134,132.6598,132.4185,132.6598,4834.0
2018-07-19 10:30:00,142.84,143.06,142.84,142.96,9816.0,132.5763,132.7805,132.5763,132.6877,9816.0
2018-07-19 10:40:00,143.08,143.21,143.0,143.18,4305.0,132.799,132.9197,132.7248,132.8918,4305.0
2018-07-19 10:50:00,143.28,143.47,143.26,143.32,4425.0,132.9847,133.161,132.9661,133.0218,4425.0
2018-07-19 11:00:00,143.42,143.43,143.19,143.32,4075.0,133.1146,133.1239,132.9011,133.0218,4075.0
2018-07-19 11:10:00,143.37,143.37,143.07,143.1,64208.0,133.0682,133.0682,132.7898,132.8176,64208.0
2018-07-19 11:20:00,143.12,143.15,142.92,143.0,17071.0,132.8362,132.864,132.6505,132.7248,17071.0
2018-07-19 11:30:00,143.03,143.13,142.95,143.13,5040.0,132.7526,132.8454,132.6784,132.8454,5040.0
2018-07-19 11:40:00,143.1,143.39,143.08,143.35,9572.0,132.8176,133.0868,132.799,133.0496,9572.0
2018-07-19 11:50:00,143.41,143.45,143.22,143.24,6068.0,133.1053,133.1424,132.929,132.9475,6068.0
2018-07-19 12:00:00,143.27,143.39,143.17,143.38,4687.0,132.9754,133.0868,132.8826,133.0775,4687.0
2018-07-19 12:10:00,143.35,143.38,143.21,143.22,4642.0,133.0496,133.0775,132.9197,132.929,4642.0
2018-07-19 12:20:00,143.29,143.44,143.26,143.37,8216.0,132.9939,133.1332,132.9661,133.0682,8216.0
2018-07-19 12:30:00,143.31,143.35,143.28,143.32,2018.0,133.0125,133.0496,132.9847,133.0218,2018.0
2018-07-19 12:40:00,143.26,143.31,143.19,143.22,4458.0,132.9661,133.0125,132.9011,132.929,4458.0
2018-07-19 12:50:00,143.19,143.19,143.0,143.03,4620.0,132.9011,132.9011,132.7248,132.7526,4620.0
2018-07-19 13:00:00,142.99,143.13,142.89,142.92,10964.0,132.7155,132.8454,132.6227,132.6505,10964.0
2018-07-19 13:10:00,142.91,143.08,142.91,142.99,3981.0,132.6412,132.799,132.6412,132.7155,3981.0
2018-07-19 13:20:00,143.05,143.15,143.05,143.11,2781.0,132.7712,132.864,132.7712,132.8269,2781.0
2018-07-19 13:30:00,143.11,143.28,143.06,143.28,4230.0,132.8269,132.9847,132.7805,132.9847,4230.0
2018-07-19 13:40:00,143.32,143.32,143.05,143.05,8623.0,133.0218,133.0218,132.7712,132.7712,8623.0
2018-07-19 13:50:00,143.02,143.08,142.93,143.04,7199.0,132.7433,132.799,132.6598,132.7619,7199.0
2018-07-19 14:00:00,143.07,143.1,142.99,143.04,7284.0,132.7898,132.8176,132.7155,132.7619,7284.0
2018-07-19 14:10:00,143.04,143.05,142.92,142.94,7466.0,132.7619,132.7712,132.6505,132.6691,7466.0
2018-07-19 14:20:00,142.94,143.03,142.85,142.85,15901.0,132.6691,132.7526,132.5856,132.5856,15901.0
2018-07-19 14:30:00,142.85,142.85,142.7,142.71,36196.0,132.5856,132.5856,132.4463,132.4556,36196.0
2018-07-19 14:40:00,142.69,142.72,142.61,142.63,24338.0,132.4371,132.4649,132.3628,132.3814,24338.0
2018-07-19 14:50:00,142.63,142.65,142.53,142.59,11097.0,132.3814,132.3999,132.2886,132.3442,11097.0
2018-07-19 15:00:00,142.63,142.78,142.51,142.78,36691.0,132.3814,132.5206,132.27,132.5206,36691.0
2018-07-19 15:10:00,142.76,142.78,142.53,142.54,12162.0,132.502,132.5206,132.2886,132.2978,12162.0
2018-07-19 15:20:00,142.55,142.57,142.33,142.4,34372.0,132.3071,132.3257,132.1029,132.1679,34372.0
2018-07-19 15:30:00,142.4,142.41,142.11,142.14,53519.0,132.1679,132.1772,131.8987,131.9266,53519.0
2018-07-19 15:40:00,142.13,142.13,141.85,141.96,88700.0,131.9173,131.9173,131.6574,131.7595,88700.0
2018-07-19 15:50:00,141.96,142.03,141.83,141.97,193494.0,131.7595,131.8245,131.6388,131.7688,193494.0
2018-07-20 09:30:00,141.29,141.62,140.88,141.02,74672.0,131.1377,131.4439,130.7571,130.8871,74672.0
2018-07-20 09:40:00,141.06,141.46,141.06,141.17,10695.0,130.9242,131.2954,130.9242,131.0263,10695.0
2018-07-20 09:50:00,141.05,141.08,140.73,140.87,7080.0,130.9149,130.9427,130.6179,130.7478,7080.0
2018-07-20 10:00:00,140.91,140.99,140.58,140.8,9718.0,130.785,130.8592,130.4787,130.6829,9718.0
2018-07-20 10:10:00,140.81,140.86,140.64,140.71,8114.0,130.6921,130.7385,130.5344,130.5993,8114.0
2018-07-20 10:20:00,140.69,140.82,140.62,140.82,7482.0,130.5808,130.7014,130.5158,130.7014,7482.0
2018-07-20 10:30:00,140.81,140.94,140.74,140.91,9141.0,130.6921,130.8128,130.6272,130.785,9141.0
2018-07-20 10:40:00,140.9,141.08,140.87,140.97,15711.0,130.7757,130.9427,130.7478,130.8406,15711.0
2018-07-20 10:50:00,140.95,141.04,140.88,141.04,10457.0,130.8221,130.9056,130.7571,130.9056,10457.0
2018-07-20 11:00:00,141.04,141.1,140.8,140.83,12812.0,130.9056,130.9613,130.6829,130.7107,12812.0
2018-07-20 11:10:00,140.85,141.28,140.85,141.21,14399.0,130.7293,131.1284,130.7293,131.0634,14399.0
2018-07-20 11:20:00,141.19,141.26,141.08,141.25,12883.0,131.0448,131.1098,130.9427,131.1005,12883.0
2018-07-20 11:30:00,141.26,141.43,141.24,141.31,12500.0,131.1098,131.2676,131.0912,131.1562,12500.0
2018-07-20 11:40:00,141.31,141.32,141.19,141.28,18406.0,131.1562,131.1655,131.0448,131.1284,18406.0
2018-07-20 11:50:00,141.28,141.33,141.19,141.2,15009.0,131.1284,131.1748,131.0448,131.0541,15009.0
2018-07-20 12:00:00,141.2,141.32,141.12,141.3,11237.0,131.0541,131.1655,130.9799,131.1469,11237.0
2018-07-20 12:10:00,141.3,141.33,141.19,141.27,18955.0,131.1469,131.1748,131.0448,131.1191,18955.0
2018-07-20 12:20:00,141.28,141.38,141.28,141.32,12357.0,131.1284,131.2212,131.1284,131.1655,12357.0
2018-07-20 12:30:00,141.31,141.32,141.21,141.22,15956.0,131.1562,131.1655,131.0634,131.0727,15956.0
2018-07-20 12:40:00,141.24,141.32,141.2,141.3,12993.0,131.0912,131.1655,131.0541,131.1469,12993.0
2018-07-20 12:50:00,141.32,141.32,141.1,141.17,16876.0,131.1655,131.1655,130.9613,131.0263,16876.0
2018-07-20 13:00:00,141.15,141.28,141.15,141.22,5604.0,131.0077,131.1284,131.0077,131.0727,5604.0
2018-07-20 13:10:00,141.24,141.32,141.16,141.16,8963.0,131.0912,131.1655,131.017,131.017,8963.0
2018-07-20 13:20:00,141.17,141.17,140.99,140.99,7548.0,131.0263,131.0263,130.8592,130.8592,7548.0
2018-07-20 13:30:00,141.01,141.18,141.01,141.18,11863.0,130.8778,131.0356,130.8778,131.0356,11863.0
2018-07-20 13:40:00,141.19,141.24,141.06,141.14,12065.0,131.0448,131.0912,130.9242,130.9984,12065.0
2018-07-20 13:50:00,141.13,141.18,141.01,141.04,10979.0,130.9891,131.0356,130.8778,130.9056,10979.0
2018-07-20 14:00:00,141.04,141.15,140.9,140.9,31250.0,130.9056,131.0077,130.7757,130.7757,31250.0
2018-07-20 14:10:00,140.9,141.0,140.75,140.95,10412.0,130.7757,130.8685,130.6365,130.8221,10412.0
2018-07-20 14:20:00,140.97,140.98,140.84,140.88,10501.0,130.8406,130.8499,130.72,130.7571,10501.0
2018-07-20 14:30:00,140.9,140.91,140.64,140.77,10142.0,130.7757,130.785,130.5344,130.655,10142.0
2018-07-20 14:40:00,140.8,140.86,140.69,140.82,9383.0,130.6829,130.7385,130.5808,130.7014,9383.0
2018-07-20 14:50:00,140.82,140.93,140.72,140.92,16080.0,130.7014,130.8035,130.6086,130.7942,16080.0
2018-07-20 15:00:00,140.9,140.93,140.82,140.82,12797.0,130.7757,130.8035,130.7014,130.7014,12797.0
2018-07-20 15:10:00,140.82,140.86,140.72,140.84,25525.0,130.7014,130.7385,130.6086,130.72,25525.0
2018-07-20 15:20:00,140.83,140.93,140.76,140.92,17055.0,130.7107,130.8035,130.6457,130.7942,17055.0
2018-07-20 15:30:00,140.93,140.97,140.87,140.87,23062.0,130.8035,130.8406,130.7478,130.7478,23062.0
2018-07-20 15:40:00,140.87,141.06,140.87,140.98,32739.0,130.7478,130.9242,130.7478,130.8499,32739.0
2018-07-20 15:50:00,140.97,141.0,140.82,140.92,93896.0,130.8406,130.8685,130.7014,130.7942,93896.0
2018-07-23 09:30:00,140.94,141.08,140.5,140.54,20662.0,130.8128,130.9427,130.4044,130.4415,20662.0
2018-07-23 09:40:00,140.69,140.81,140.46,140.53,13583.0,130.5808,130.6921,130.3673,130.4323,13583.0
2018-07-23 09:50:00,140.57,140.57,140.43,140.54,7113.0,130.4694,130.4694,130.3394,130.4415,7113.0
2018-07-23 10:00:00,140.49,140.6,140.39,140.4,9889.0,130.3951,130.4972,130.3023,130.3116,9889.0
2018-07-23 10:10:00,140.39,140.46,140.2,140.2,7917.0,130.3023,130.3673,130.126,130.126,7917.0
2018-07-23 10:20:00,140.21,140.28,140.13,140.17,8747.0,130.1353,130.2002,130.061,130.0981,8747.0
2018-07-23 10:30:00,140.14,140.16,140.01,140.16,8485.0,130.0703,130.0888,129.9496,130.0888,8485.0
2018-07-23 10:40:00,140.16,140.2,140.13,140.17,6006.0,130.0888,130.126,130.061,130.0981,6006.0
2018-07-23 10:50:00,140.15,140.19,139.93,139.93,25728.0,130.0796,130.1167,129.8754,129.8754,25728.0
2018-07-23 11:00:00,139.96,140.02,139.7,139.78,14028.0,129.9032,129.9589,129.6619,129.7362,14028.0
2018-07-23 11:10:00,139.78,140.07,139.77,140.0,13299.0,129.7362,130.0053,129.7269,129.9403,13299.0
2018-07-23 11:20:00,139.97,140.05,139.93,139.95,8634.0,129.9125,129.9868,129.8754,129.8939,8634.0
2018-07-23 11:30:00,139.95,139.99,139.88,139.99,8570.0,129.8939,129.9311,129.829,129.9311,8570.0
2018-07-23 11:40:00,139.99,140.08,139.95,139.96,9919.0,129.9311,130.0146,129.8939,129.9032,9919.0
2018-07-23 11:50:00,139.95,140.03,139.93,140.03,10552.0,129.8939,129.9682,129.8754,129.9682,10552.0
2018-07-23 12:00:00,140.06,140.06,139.9,139.99,14374.0,129.996,129.996,129.8475,129.9311,14374.0
2018-07-23 12:10:00,140.0,140.08,139.92,139.92,11106.0,129.9403,130.0146,129.8661,129.8661,11106.0
2018-07-23 12:20:00,139.92,140.08,139.92,140.05,15199.0,129.8661,130.0146,129.8661,129.9868,15199.0
2018-07-23 12:30:00,140.04,140.04,139.88,139.89,16089.0,129.9775,129.9775,129.829,129.8382,16089.0
2018-07-23 12:40:00,139.9,140.02,139.89,139.91,8709.0,129.8475,129.9589,129.8382,129.8568,8709.0
2018-07-23 12:50:00,139.9,140.01,139.9,139.99,7007.0,129.8475,129.9496,129.8475,129.9311,7007.0
2018-07-23 13:00:00,139.99,140.1,139.99,140.01,8819.0,129.9311,130.0332,129.9311,129.9496,8819.0
2018-07-23 13:10:00,140.01,140.1,139.99,140.08,12740.0,129.9496,130.0332,129.9311,130.0146,12740.0
2018-07-23 13:20:00,140.09,140.09,140.03,140.06,9778.0,130.0239,130.0239,129.9682,129.996,9778.0
2018-07-23 13:30:00,140.06,140.16,140.02,140.14,7701.0,129.996,130.0888,129.9589,130.0703,7701.0
2018-07-23 13:40:00,140.12,140.18,140.07,140.14,6338.0,130.0517,130.1074,130.0053,130.0703,6338.0
2018-07-23 13:50:00,140.13,140.2,140.07,140.07,22911.0,130.061,130.126,130.0053,130.0053,22911.0
2018-07-23 14:00:00,140.06,140.11,139.96,140.11,14547.0,129.996,130.0424,129.9032,130.0424,14547.0
2018-07-23 14:10:00,140.13,140.25,140.12,140.19,10746.0,130.061,130.1724,130.0517,130.1167,10746.0
2018-07-23 14:20:00,140.18,140.18,140.01,140.02,13356.0,130.1074,130.1074,129.9496,129.9589,13356.0
2018-07-23 14:30:00,140.03,140.04,139.85,139.85,11750.0,129.9682,129.9775,129.8011,129.8011,11750.0
2018-07-23 14:40:00,139.84,140.04,139.84,140.02,9005.0,129.7918,129.9775,129.7918,129.9589,9005.0
2018-07-23 14:50:00,140.04,140.04,139.93,140.01,9743.0,129.9775,129.9775,129.8754,129.9496,9743.0
2018-07-23 15:00:00,139.98,140.16,139.96,140.16,59053.0,129.9218,130.0888,129.9032,130.0888,59053.0
2018-07-23 15:10:00,140.17,140.25,140.16,140.23,17559.0,130.0981,130.1724,130.0888,130.1538,17559.0
2018-07-23 15:20:00,140.22,140.31,140.16,140.31,15547.0,130.1445,130.2281,130.0888,130.2281,15547.0
2018-07-23 15:30:00,140.3,140.3,140.18,140.27,20049.0,130.2188,130.2188,130.1074,130.1909,20049.0
2018-07-23 15:40:00,140.27,140.44,140.26,140.39,33432.0,130.1909,130.3487,130.1817,130.3023,33432.0
2018-07-23 15:50:00,140.41,140.51,140.33,140.34,101572.0,130.3209,130.4137,130.2466,130.2559,101572.0
2018-07-24 09:30:00,141.12,141.61,141.12,141.49,24419.0,130.9799,131.4347,130.9799,131.3233,24419.0
2018-07-24 09:40:00,141.47,141.52,141.31,141.35,24677.0,131.3047,131.3511,131.1562,131.1933,24677.0
2018-07-24 09:50:00,141.31,141.31,141.02,141.12,22004.0,131.1562,131.1562,130.8871,130.9799,22004.0
2018-07-24 10:00:00,141.1,141.14,141.0,141.06,8588.0,130.9613,130.9984,130.8685,130.9242,8588.0
2018-07-24 10:10:00,141.06,141.31,141.02,141.31,39375.0,130.9242,131.1562,130.8871,131.1562,39375.0
2018-07-24 10:20:00,141.25,141.34,141.21,141.27,14972.0,131.1005,131.1841,131.0634,131.1191,14972.0
2018-07-24 10:30:00,141.25,141.28,141.22,141.23,11856.0,131.1005,131.1284,131.0727,131.082,11856.0
2018-07-24 10:40:00,141.24,141.32,141.19,141.24,8254.0,131.0912,131.1655,131.0448,131.0912,8254.0
2018-07-24 10:50:00,141.21,141.31,141.14,141.31,6589.0,131.0634,131.1562,130.9984,131.1562,6589.0
2018-07-24 11:00:00,141.33,141.33,141.08,141.18,7445.0,131.1748,131.1748,130.9427,131.0356,7445.0
2018-07-24 11:10:00,141.23,141.31,141.18,141.3,9386.0,131.082,131.1562,131.0356,131.1469,9386.0
2018-07-24 11:20:00,141.33,141.37,141.07,141.08,15461.0,131.1748,131.2119,130.9335,130.9427,15461.0
2018-07-24 11:30:00,141.07,141.21,140.84,140.9,40790.0,130.9335,131.0634,130.72,130.7757,40790.0
2018-07-24 11:40:00,140.9,140.95,140.81,140.94,11061.0,130.7757,130.8221,130.6921,130.8128,11061.0
2018-07-24 11:50:00,140.93,140.95,140.64,140.74,12347.0,130.8035,130.8221,130.5344,130.6272,12347.0
2018-07-24 12:00:00,140.74,141.13,140.71,141.05,9949.0,130.6272,130.9891,130.5993,130.9149,9949.0
2018-07-24 12:10:00,141.08,141.12,140.88,140.94,19237.0,130.9427,130.9799,130.7571,130.8128,19237.0
2018-07-24 12:20:00,140.97,141.02,140.93,140.97,13005.0,130.8406,130.8871,130.8035,130.8406,13005.0
2018-07-24 12:30:00,140.97,141.01,140.9,140.9,13276.0,130.8406,130.8778,130.7757,130.7757,13276.0
2018-07-24 12:40:00,140.89,140.89,140.73,140.73,10143.0,130.7664,130.7664,130.6179,130.6179,10143.0
2018-07-24 12:50:00,140.75,140.89,140.75,140.88,4550.0,130.6365,130.7664,130.6365,130.7571,4550.0
2018-07-24 13:00:00,140.88,141.0,140.87,140.93,5642.0,130.7571,130.8685,130.7478,130.8035,5642.0
2018-07-24 13:10:00,140.93,140.95,140.71,140.77,5533.0,130.8035,130.8221,130.5993,130.655,5533.0
2018-07-24 13:20:00,140.75,140.84,140.7,140.76,7047.0,130.6365,130.72,130.59,130.6457,7047.0
2018-07-24 13:30:00,140.78,140.81,140.49,140.49,7913.0,130.6643,130.6921,130.3951,130.3951,7913.0
2018-07-24 13:40:00,140.58,140.67,140.47,140.61,8020.0,130.4787,130.5622,130.3766,130.5065,8020.0
2018-07-24 13:50:00,140.62,140.64,140.52,140.62,4800.0,130.5158,130.5344,130.423,130.5158,4800.0
2018-07-24 14:00:00,140.58,140.64,140.42,140.48,8397.0,130.4787,130.5344,130.3302,130.3859,8397.0
2018-07-24 14:10:00,140.47,140.5,140.39,140.45,11090.0,130.3766,130.4044,130.3023,130.358,11090.0
2018-07-24 14:20:00,140.52,140.55,140.43,140.47,9195.0,130.423,130.4508,130.3394,130.3766,9195.0
2018-07-24 14:30:00,140.49,140.52,140.34,140.35,13802.0,130.3951,130.423,130.2559,130.2652,13802.0
2018-07-24 14:40:00,140.36,140.49,140.24,140.36,11709.0,130.2745,130.3951,130.1631,130.2745,11709.0
2018-07-24 14:50:00,140.34,140.39,140.26,140.39,5799.0,130.2559,130.3023,130.1817,130.3023,5799.0
2018-07-24 15:00:00,140.38,140.43,140.32,140.43,10275.0,130.293,130.3394,130.2374,130.3394,10275.0
2018-07-24 15:10:00,140.45,140.58,140.4,140.58,11372.0,130.358,130.4787,130.3116,130.4787,11372.0
2018-07-24 15:20:00,140.56,140.62,140.55,140.57,12157.0,130.4601,130.5158,130.4508,130.4694,12157.0
2018-07-24 15:30:00,140.58,140.73,140.52,140.55,26359.0,130.4787,130.6179,130.423,130.4508,26359.0
2018-07-24 15:40:00,140.55,140.6,140.44,140.6,35808.0,130.4508,130.4972,130.3487,130.4972,35808.0
2018-07-24 15:50:00,140.6,140.73,140.52,140.61,92562.0,130.4972,130.6179,130.423,130.5065,92562.0
2018-07-25 09:30:00,140.66,140.95,139.83,139.83,38564.0,130.5529,130.8221,129.7826,129.7826,38564.0
2018-07-25 09:40:00,139.99,140.6,139.8,140.6,6865.0,129.9311,130.4972,129.7547,130.4972,6865.0
2018-07-25 09:50:00,140.44,140.84,140.36,140.68,8155.0,130.3487,130.72,130.2745,130.5715,8155.0
2018-07-25 10:00:00,140.72,140.84,140.62,140.62,9196.0,130.6086,130.72,130.5158,130.5158,9196.0
2018-07-25 10:10:00,140.61,140.74,140.52,140.52,13436.0,130.5065,130.6272,130.423,130.423,13436.0
2018-07-25 10:20:00,140.56,140.61,140.34,140.36,10330.0,130.4601,130.5065,130.2559,130.2745,10330.0
2018-07-25 10:30:00,140.45,140.72,140.39,140.68,7594.0,130.358,130.6086,130.3023,130.5715,7594.0
2018-07-25 10:40:00,140.69,140.71,140.5,140.51,12146.0,130.5808,130.5993,130.4044,130.4137,12146.0
2018-07-25 10:50:00,140.53,140.58,140.4,140.5,7622.0,130.4323,130.4787,130.3116,130.4044,7622.0
2018-07-25 11:00:00,140.53,140.57,140.19,140.19,12907.0,130.4323,130.4694,130.1167,130.1167,12907.0
2018-07-25 11:10:00,140.2,140.2,139.89,139.98,21989.0,130.126,130.126,129.8382,129.9218,21989.0
2018-07-25 11:20:00,140.0,140.27,139.94,140.06,20768.0,129.9403,130.1909,129.8847,129.996,20768.0
2018-07-25 11:30:00,140.09,140.19,140.0,140.03,14686.0,130.0239,130.1167,129.9403,129.9682,14686.0
2018-07-25 11:40:00,140.04,140.32,140.02,140.3,8659.0,129.9775,130.2374,129.9589,130.2188,8659.0
2018-07-25 11:50:00,140.3,140.47,140.2,140.46,7420.0,130.2188,130.3766,130.126,130.3673,7420.0
2018-07-25 12:00:00,140.48,140.49,140.22,140.22,7599.0,130.3859,130.3951,130.1445,130.1445,7599.0
2018-07-25 12:10:00,140.23,140.36,140.21,140.32,8616.0,130.1538,130.2745,130.1353,130.2374,8616.0
2018-07-25 12:20:00,140.34,140.38,140.27,140.27,7501.0,130.2559,130.293,130.1909,130.1909,7501.0
2018-07-25 12:30:00,140.28,140.38,140.18,140.25,14046.0,130.2002,130.293,130.1074,130.1724,14046.0
2018-07-25 12:40:00,140.28,140.36,140.26,140.31,14634.0,130.2002,130.2745,130.1817,130.2281,14634.0
2018-07-25 12:50:00,140.29,140.36,140.22,140.35,26747.0,130.2095,130.2745,130.1445,130.2652,26747.0
2018-07-25 13:00:00,140.36,140.38,140.31,140.36,14316.0,130.2745,130.293,130.2281,130.2745,14316.0
2018-07-25 13:10:00,140.36,140.38,140.29,140.32,12828.0,130.2745,130.293,130.2095,130.2374,12828.0
2018-07-25 13:20:00,140.31,140.36,140.17,140.18,12221.0,130.2281,130.2745,130.0981,130.1074,12221.0
2018-07-25 13:30:00,140.21,140.4,140.2,140.38,14326.0,130.1353,130.3116,130.126,130.293,14326.0
2018-07-25 13:40:00,140.38,140.42,140.32,140.32,33988.0,130.293,130.3302,130.2374,130.2374,33988.0
2018-07-25 13:50:00,140.32,140.4,140.3,140.35,32183.0,130.2374,130.3116,130.2188,130.2652,32183.0
2018-07-25 14:00:00,140.32,140.77,140.32,140.77,26507.0,130.2374,130.655,130.2374,130.655,26507.0
2018-07-25 14:10:00,140.77,140.85,140.68,140.78,20443.0,130.655,130.7293,130.5715,130.6643,20443.0
2018-07-25 14:20:00,140.78,140.95,140.78,140.95,11267.0,130.6643,130.8221,130.6643,130.8221,11267.0
2018-07-25 14:30:00,140.96,141.01,140.91,140.91,21673.0,130.8314,130.8778,130.785,130.785,21673.0
2018-07-25 14:40:00,140.9,141.06,140.8,141.03,21206.0,130.7757,130.9242,130.6829,130.8963,21206.0
2018-07-25 14:50:00,141.0,141.02,140.95,140.98,11626.0,130.8685,130.8871,130.8221,130.8499,11626.0
2018-07-25 15:00:00,140.99,141.02,140.83,140.85,15714.0,130.8592,130.8871,130.7107,130.7293,15714.0
2018-07-25 15:10:00,140.87,140.95,140.86,140.86,21241.0,130.7478,130.8221,130.7385,130.7385,21241.0
2018-07-25 15:20:00,140.89,140.98,140.87,140.94,30070.0,130.7664,130.8499,130.7478,130.8128,30070.0
2018-07-25 15:30:00,140.94,141.07,140.84,141.0,59527.0,130.8128,130.9335,130.72,130.8685,59527.0
2018-07-25 15:40:00,141.01,141.33,140.99,141.33,147001.0,130.8778,131.1748,130.8592,131.1748,147001.0
2018-07-25 15:50:00,141.32,141.7,140.99,141.58,133120.0,131.1655,131.5182,130.8592,131.4068,133120.0
2018-07-26 09:30:00,142.13,142.42,141.99,142.4,18223.0,131.9173,132.1865,131.7874,132.1679,18223.0
2018-07-26 09:40:00,142.43,142.6,142.2,142.5,8179.0,132.1957,132.3535,131.9823,132.2607,8179.0
2018-07-26 09:50:00,142.57,142.71,142.5,142.56,4300.0,132.3257,132.4556,132.2607,132.3164,4300.0
2018-07-26 10:00:00,142.56,143.02,142.53,142.74,21893.0,132.3164,132.7433,132.2886,132.4835,21893.0
2018-07-26 10:10:00,142.81,142.83,142.41,142.44,8413.0,132.5484,132.567,132.1772,132.205,8413.0
2018-07-26 10:20:00,142.54,142.54,142.21,142.26,9573.0,132.2978,132.2978,131.9915,132.038,9573.0
2018-07-26 10:30:00,142.29,142.69,142.25,142.6,8877.0,132.0658,132.4371,132.0287,132.3535,8877.0
2018-07-26 10:40:00,142.6,142.62,142.41,142.43,13701.0,132.3535,132.3721,132.1772,132.1957,13701.0
2018-07-26 10:50:00,142.43,142.78,142.43,142.6,13688.0,132.1957,132.5206,132.1957,132.3535,13688.0
2018-07-26 11:00:00,142.6,142.72,142.49,142.66,8364.0,132.3535,132.4649,132.2514,132.4092,8364.0
2018-07-26 11:10:00,142.67,142.76,142.65,142.72,9572.0,132.4185,132.502,132.3999,132.4649,9572.0
2018-07-26 11:20:00,142.7,142.82,142.7,142.82,9690.0,132.4463,132.5577,132.4463,132.5577,9690.0
2018-07-26 11:30:00,142.81,142.97,142.81,142.83,10654.0,132.5484,132.6969,132.5484,132.567,10654.0
2018-07-26 11:40:00,142.83,142.88,142.64,142.67,21889.0,132.567,132.6134,132.3906,132.4185,21889.0
2018-07-26 11:50:00,142.67,142.69,142.54,142.67,9913.0,132.4185,132.4371,132.2978,132.4185,9913.0
2018-07-26 12:00:00,142.67,142.83,142.59,142.59,26115.0,132.4185,132.567,132.3442,132.3442,26115.0
2018-07-26 12:10:00,142.56,142.6,142.49,142.54,8461.0,132.3164,132.3535,132.2514,132.2978,8461.0
2018-07-26 12:20:00,142.52,142.56,142.45,142.46,10514.0,132.2793,132.3164,132.2143,132.2236,10514.0
2018-07-26 12:30:00,142.47,142.62,142.46,142.62,7827.0,132.2329,132.3721,132.2236,132.3721,7827.0
2018-07-26 12:40:00,142.64,142.72,142.64,142.69,6818.0,132.3906,132.4649,132.3906,132.4371,6818.0
2018-07-26 12:50:00,142.7,142.7,142.64,142.67,6999.0,132.4463,132.4463,132.3906,132.4185,6999.0
2018-07-26 13:00:00,142.65,142.72,142.64,142.66,7787.0,132.3999,132.4649,132.3906,132.4092,7787.0
2018-07-26 13:10:00,142.68,142.82,142.62,142.72,24173.0,132.4278,132.5577,132.3721,132.4649,24173.0
2018-07-26 13:20:00,142.74,143.11,142.73,143.11,13266.0,132.4835,132.8269,132.4742,132.8269,13266.0
2018-07-26 13:30:00,143.07,143.12,143.0,143.12,9199.0,132.7898,132.8362,132.7248,132.8362,9199.0
2018-07-26 13:40:00,143.09,143.11,142.88,142.96,12640.0,132.8083,132.8269,132.6134,132.6877,12640.0
2018-07-26 13:50:00,142.97,143.02,142.94,142.97,18270.0,132.6969,132.7433,132.6691,132.6969,18270.0
2018-07-26 14:00:00,142.95,143.02,142.93,142.97,13508.0,132.6784,132.7433,132.6598,132.6969,13508.0
2018-07-26 14:10:00,142.99,143.02,142.94,142.96,12972.0,132.7155,132.7433,132.6691,132.6877,12972.0
2018-07-26 14:20:00,142.96,142.97,142.86,142.9,10400.0,132.6877,132.6969,132.5948,132.632,10400.0
2018-07-26 14:30:00,142.92,142.95,142.84,142.9,14845.0,132.6505,132.6784,132.5763,132.632,14845.0
2018-07-26 14:40:00,142.91,142.96,142.87,142.89,17109.0,132.6412,132.6877,132.6041,132.6227,17109.0
2018-07-26 14:50:00,142.89,142.91,142.8,142.83,15125.0,132.6227,132.6412,132.5392,132.567,15125.0
2018-07-26 15:00:00,142.83,142.83,142.54,142.6,17266.0,132.567,132.567,132.2978,132.3535,17266.0
2018-07-26 15:10:00,142.59,142.6,142.51,142.51,21384.0,132.3442,132.3535,132.27,132.27,21384.0
2018-07-26 15:20:00,142.48,142.53,142.43,142.46,21161.0,132.2421,132.2886,132.1957,132.2236,21161.0
2018-07-26 15:30:00,142.47,142.66,142.46,142.66,32911.0,132.2329,132.4092,132.2236,132.4092,32911.0
2018-07-26 15:40:00,142.64,142.72,142.58,142.66,39891.0,132.3906,132.4649,132.335,132.4092,39891.0
2018-07-26 15:50:00,142.66,142.8,142.56,142.69,81925.0,132.4092,132.5392,132.3164,132.4371,81925.0
2018-07-27 09:30:00,142.72,143.05,141.72,141.93,26953.0,132.4649,132.7712,131.5368,131.7317,26953.0
2018-07-27 09:40:00,142.02,142.09,141.79,141.99,15646.0,131.8152,131.8802,131.6017,131.7874,15646.0
2018-07-27 09:50:00,142.0,142.0,141.68,141.69,15669.0,131.7966,131.7966,131.4996,131.5089,15669.0
2018-07-27 10:00:00,141.76,141.91,141.54,141.54,18477.0,131.5739,131.7131,131.3697,131.3697,18477.0
2018-07-27 10:10:00,141.58,141.58,141.22,141.41,22757.0,131.4068,131.4068,131.0727,131.249,22757.0
2018-07-27 10:20:00,141.41,141.44,141.1,141.16,23558.0,131.249,131.2769,130.9613,131.017,23558.0
2018-07-27 10:30:00,141.15,141.36,140.97,141.33,46529.0,131.0077,131.2026,130.8406,131.1748,46529.0
2018-07-27 10:40:00,141.33,141.64,141.29,141.64,18943.0,131.1748,131.4625,131.1377,131.4625,18943.0
2018-07-27 10:50:00,141.67,141.79,141.32,141.41,14726.0,131.4903,131.6017,131.1655,131.249,14726.0
2018-07-27 11:00:00,141.41,141.52,141.35,141.44,9106.0,131.249,131.3511,131.1933,131.2769,9106.0
2018-07-27 11:10:00,141.5,141.55,141.45,141.5,10673.0,131.3326,131.379,131.2862,131.3326,10673.0
2018-07-27 11:20:00,141.47,141.64,141.44,141.46,12584.0,131.3047,131.4625,131.2769,131.2954,12584.0
2018-07-27 11:30:00,141.45,141.67,141.4,141.65,11881.0,131.2862,131.4903,131.2397,131.4718,11881.0
2018-07-27 11:40:00,141.64,141.66,141.52,141.64,8899.0,131.4625,131.4811,131.3511,131.4625,8899.0
2018-07-27 11:50:00,141.65,141.65,141.4,141.4,9706.0,131.4718,131.4718,131.2397,131.2397,9706.0
2018-07-27 12:00:00,141.42,141.42,141.1,141.17,11637.0,131.2583,131.2583,130.9613,131.0263,11637.0
2018-07-27 12:10:00,141.18,141.38,141.18,141.31,8013.0,131.0356,131.2212,131.0356,131.1562,8013.0
2018-07-27 12:20:00,141.3,141.32,141.14,141.17,10646.0,131.1469,131.1655,130.9984,131.0263,10646.0
2018-07-27 12:30:00,141.18,141.18,140.8,140.83,16217.0,131.0356,131.0356,130.6829,130.7107,16217.0
2018-07-27 12:40:00,140.82,140.92,140.79,140.8,16158.0,130.7014,130.7942,130.6736,130.6829,16158.0
2018-07-27 12:50:00,140.8,140.83,140.59,140.59,14212.0,130.6829,130.7107,130.4879,130.4879,14212.0
2018-07-27 13:00:00,140.56,140.78,140.33,140.67,26190.0,130.4601,130.6643,130.2466,130.5622,26190.0
2018-07-27 13:10:00,140.67,140.72,140.55,140.72,9989.0,130.5622,130.6086,130.4508,130.6086,9989.0
2018-07-27 13:20:00,140.73,140.93,140.7,140.93,7296.0,130.6179,130.8035,130.59,130.8035,7296.0
2018-07-27 13:30:00,140.9,140.95,140.81,140.93,7744.0,130.7757,130.8221,130.6921,130.8035,7744.0
2018-07-27 13:40:00,140.97,141.07,140.91,141.05,7305.0,130.8406,130.9335,130.785,130.9149,7305.0
2018-07-27 13:50:00,141.1,141.12,141.05,141.08,6112.0,130.9613,130.9799,130.9149,130.9427,6112.0
2018-07-27 14:00:00,141.08,141.12,140.97,140.97,12604.0,130.9427,130.9799,130.8406,130.8406,12604.0
2018-07-27 14:10:00,140.97,141.03,140.88,140.91,10520.0,130.8406,130.8963,130.7571,130.785,10520.0
2018-07-27 14:20:00,140.92,140.99,140.87,140.98,28949.0,130.7942,130.8592,130.7478,130.8499,28949.0
2018-07-27 14:30:00,140.97,141.1,140.89,140.91,11672.0,130.8406,130.9613,130.7664,130.785,11672.0
2018-07-27 14:40:00,140.89,141.0,140.89,140.94,10406.0,130.7664,130.8685,130.7664,130.8128,10406.0
2018-07-27 14:50:00,140.94,141.14,140.92,141.1,8453.0,130.8128,130.9984,130.7942,130.9613,8453.0
2018-07-27 15:00:00,141.09,141.21,141.09,141.18,12921.0,130.952,131.0634,130.952,131.0356,12921.0
2018-07-27 15:10:00,141.19,141.23,141.14,141.18,11022.0,131.0448,131.082,130.9984,131.0356,11022.0
2018-07-27 15:20:00,141.17,141.22,141.03,141.05,17105.0,131.0263,131.0727,130.8963,130.9149,17105.0
2018-07-27 15:30:00,141.04,141.08,140.92,140.94,38548.0,130.9056,130.9427,130.7942,130.8128,38548.0
2018-07-27 15:40:00,140.94,141.0,140.86,140.86,34993.0,130.8128,130.8685,130.7385,130.7385,34993.0
2018-07-27 15:50:00,140.88,141.01,140.85,140.95,91289.0,130.7571,130.8778,130.7293,130.8221,91289.0
2018-07-30 09:30:00,140.87,141.61,140.53,141.4,25996.0,130.7478,131.4347,130.4323,131.2397,25996.0
2018-07-30 09:40:00,141.42,142.21,141.32,142.0,29853.0,131.2583,131.9915,131.1655,131.7966,29853.0
2018-07-30 09:50:00,142.01,142.4,141.8,142.4,21865.0,131.8059,132.1679,131.611,132.1679,21865.0
2018-07-30 10:00:00,142.41,142.49,142.12,142.18,14542.0,132.1772,132.2514,131.908,131.9637,14542.0
2018-07-30 10:10:00,142.22,142.39,142.05,142.05,25140.0,132.0008,132.1586,131.843,131.843,25140.0
2018-07-30 10:20:00,142.09,142.4,141.87,142.4,27120.0,131.8802,132.1679,131.676,132.1679,27120.0
2018-07-30 10:30:00,142.34,142.54,142.34,142.35,22172.0,132.1122,132.2978,132.1122,132.1215,22172.0
2018-07-30 10:40:00,142.34,142.47,142.28,142.47,15970.0,132.1122,132.2329,132.0565,132.2329,15970.0
2018-07-30 10:50:00,142.46,142.52,141.87,142.06,52007.0,132.2236,132.2793,131.676,131.8523,52007.0
2018-07-30 11:00:00,142.08,142.11,141.92,142.0,20150.0,131.8709,131.8987,131.7224,131.7966,20150.0
2018-07-30 11:10:00,141.98,141.98,141.71,141.72,10200.0,131.7781,131.7781,131.5275,131.5368,10200.0
2018-07-30 11:20:00,141.74,141.91,141.74,141.83,10433.0,131.5553,131.7131,131.5553,131.6388,10433.0
2018-07-30 11:30:00,141.86,141.99,141.79,141.96,13671.0,131.6667,131.7874,131.6017,131.7595,13671.0
2018-07-30 11:40:00,141.97,142.0,141.64,141.71,88693.0,131.7688,131.7966,131.4625,131.5275,88693.0
2018-07-30 11:50:00,141.66,141.79,141.49,141.53,15531.0,131.4811,131.6017,131.3233,131.3604,15531.0
2018-07-30 12:00:00,141.52,141.62,141.44,141.59,16200.0,131.3511,131.4439,131.2769,131.4161,16200.0
2018-07-30 12:10:00,141.6,141.63,141.31,141.36,13962.0,131.4254,131.4532,131.1562,131.2026,13962.0
2018-07-30 12:20:00,141.37,141.48,141.21,141.32,23555.0,131.2119,131.314,131.0634,131.1655,23555.0
2018-07-30 12:30:00,141.4,141.59,141.38,141.42,18400.0,131.2397,131.4161,131.2212,131.2583,18400.0
2018-07-30 12:40:00,141.41,141.62,141.4,141.46,14168.0,131.249,131.4439,131.2397,131.2954,14168.0
2018-07-30 12:50:00,141.46,141.46,141.17,141.17,17237.0,131.2954,131.2954,131.0263,131.0263,17237.0
2018-07-30 13:00:00,141.18,141.21,141.07,141.18,15048.0,131.0356,131.0634,130.9335,131.0356,15048.0
2018-07-30 13:10:00,141.18,141.3,141.17,141.26,19150.0,131.0356,131.1469,131.0263,131.1098,19150.0
2018-07-30 13:20:00,141.28,141.48,141.27,141.48,15191.0,131.1284,131.314,131.1191,131.314,15191.0
2018-07-30 13:30:00,141.5,141.6,141.45,141.58,22680.0,131.3326,131.4254,131.2862,131.4068,22680.0
2018-07-30 13:40:00,141.57,141.62,141.53,141.53,16800.0,131.3975,131.4439,131.3604,131.3604,16800.0
2018-07-30 13:50:00,141.53,141.65,141.52,141.6,25931.0,131.3604,131.4718,131.3511,131.4254,25931.0
2018-07-30 14:00:00,141.61,141.62,141.51,141.58,26716.0,131.4347,131.4439,131.3418,131.4068,26716.0
2018-07-30 14:10:00,141.58,141.62,141.49,141.49,31995.0,131.4068,131.4439,131.3233,131.3233,31995.0
2018-07-30 14:20:00,141.49,141.49,141.35,141.41,28126.0,131.3233,131.3233,131.1933,131.249,28126.0
2018-07-30 14:30:00,141.41,141.45,141.09,141.1,31160.0,131.249,131.2862,130.952,130.9613,31160.0
2018-07-30 14:40:00,141.11,141.2,141.04,141.18,23683.0,130.9706,131.0541,130.9056,131.0356,23683.0
2018-07-30 14:50:00,141.14,141.17,140.88,140.89,15981.0,130.9984,131.0263,130.7571,130.7664,15981.0
2018-07-30 15:00:00,140.91,141.11,140.87,140.96,30091.0,130.785,130.9706,130.7478,130.8314,30091.0
2018-07-30 15:10:00,140.95,140.96,140.8,140.87,20830.0,130.8221,130.8314,130.6829,130.7478,20830.0
2018-07-30 15:20:00,140.88,140.94,140.83,140.84,19495.0,130.7571,130.8128,130.7107,130.72,19495.0
2018-07-30 15:30:00,140.83,141.01,140.77,140.81,35150.0,130.7107,130.8778,130.655,130.6921,35150.0
2018-07-30 15:40:00,140.82,140.98,140.68,140.68,45596.0,130.7014,130.8499,130.5715,130.5715,45596.0
2018-07-30 15:50:00,140.71,140.99,140.58,140.8,148124.0,130.5993,130.8592,130.4787,130.6829,148124.0
2018-07-31 09:30:00,140.58,142.85,140.58,142.65,67991.0,130.4787,132.5856,130.4787,132.3999,67991.0
2018-07-31 09:40:00,142.65,142.73,141.41,142.37,37684.0,132.3999,132.4742,131.249,132.14,37684.0
2018-07-31 09:50:00,142.18,142.28,139.51,139.68,57137.0,131.9637,132.0565,129.4856,129.6433,57137.0
2018-07-31 10:00:00,139.79,140.38,139.53,140.38,55217.0,129.7454,130.293,129.5041,130.293,55217.0
2018-07-31 10:10:00,140.32,141.48,140.32,141.27,22210.0,130.2374,131.314,130.2374,131.1191,22210.0
2018-07-31 10:20:00,141.35,141.76,141.24,141.62,12754.0,131.1933,131.5739,131.0912,131.4439,12754.0
2018-07-31 10:30:00,141.62,141.71,141.34,141.34,17769.0,131.4439,131.5275,131.1841,131.1841,17769.0
2018-07-31 10:40:00,141.33,141.37,140.79,140.8,28677.0,131.1748,131.2119,130.6736,130.6829,28677.0
2018-07-31 10:50:00,140.8,140.82,140.4,140.4,20403.0,130.6829,130.7014,130.3116,130.3116,20403.0
2018-07-31 11:00:00,140.41,140.74,140.38,140.57,14701.0,130.3209,130.6272,130.293,130.4694,14701.0
2018-07-31 11:10:00,140.64,140.64,140.05,140.05,11146.0,130.5344,130.5344,129.9868,129.9868,11146.0
2018-07-31 11:20:00,140.06,140.42,140.02,140.42,15835.0,129.996,130.3302,129.9589,130.3302,15835.0
2018-07-31 11:30:00,140.46,140.68,140.29,140.29,17451.0,130.3673,130.5715,130.2095,130.2095,17451.0
2018-07-31 11:40:00,140.27,140.28,139.92,140.2,24630.0,130.1909,130.2002,129.8661,130.126,24630.0
2018-07-31 11:50:00,140.23,140.23,139.95,140.03,16252.0,130.1538,130.1538,129.8939,129.9682,16252.0
2018-07-31 12:00:00,140.01,140.03,139.7,139.87,17581.0,129.9496,129.9682,129.6619,129.8197,17581.0
2018-07-31 12:10:00,139.84,139.97,139.76,139.92,17570.0,129.7918,129.9125,129.7176,129.8661,17570.0
2018-07-31 12:20:00,139.92,140.15,139.92,140.12,15780.0,129.8661,130.0796,129.8661,130.0517,15780.0
2018-07-31 12:30:00,140.12,140.39,140.07,140.39,15409.0,130.0517,130.3023,130.0053,130.3023,15409.0
2018-07-31 12:40:00,140.36,140.38,140.13,140.17,14650.0,130.2745,130.293,130.061,130.0981,14650.0
2018-07-31 12:50:00,140.17,140.19,139.96,140.0,15862.0,130.0981,130.1167,129.9032,129.9403,15862.0
2018-07-31 13:00:00,139.99,140.66,139.89,140.65,14924.0,129.9311,130.5529,129.8382,130.5436,14924.0
2018-07-31 13:10:00,140.58,141.23,140.45,141.09,33907.0,130.4787,131.082,130.358,130.952,33907.0
2018-07-31 13:20:00,141.15,141.15,140.88,141.06,25624.0,131.0077,131.0077,130.7571,130.9242,25624.0
2018-07-31 13:30:00,141.09,141.26,141.0,141.17,31577.0,130.952,131.1098,130.8685,131.0263,31577.0
2018-07-31 13:40:00,141.16,141.16,140.49,140.49,46363.0,131.017,131.017,130.3951,130.3951,46363.0
2018-07-31 13:50:00,140.49,140.51,140.33,140.36,15123.0,130.3951,130.4137,130.2466,130.2745,15123.0
2018-07-31 14:00:00,140.36,140.63,140.18,140.22,32075.0,130.2745,130.5251,130.1074,130.1445,32075.0
2018-07-31 14:10:00,140.19,140.22,139.7,139.71,19995.0,130.1167,130.1445,129.6619,129.6712,19995.0
2018-07-31 14:20:00,139.75,139.83,139.57,139.61,28266.0,129.7083,129.7826,129.5412,129.5784,28266.0
2018-07-31 14:30:00,139.63,139.82,139.52,139.75,23019.0,129.5969,129.7733,129.4948,129.7083,23019.0
2018-07-31 14:40:00,139.72,139.94,139.68,139.84,28718.0,129.6805,129.8847,129.6433,129.7918,28718.0
2018-07-31 14:50:00,139.82,140.02,139.81,139.83,24096.0,129.7733,129.9589,129.764,129.7826,24096.0
2018-07-31 15:00:00,139.81,140.12,139.67,140.12,35587.0,129.764,130.0517,129.6341,130.0517,35587.0
2018-07-31 15:10:00,140.12,140.21,140.02,140.16,30838.0,130.0517,130.1353,129.9589,130.0888,30838.0
2018-07-31 15:20:00,140.15,140.49,140.12,140.41,64857.0,130.0796,130.3951,130.0517,130.3209,64857.0
2018-07-31 15:30:00,140.4,140.75,140.4,140.63,47469.0,130.3116,130.6365,130.3116,130.5251,47469.0
2018-07-31 15:40:00,140.62,140.68,140.42,140.46,92093.0,130.5158,130.5715,130.3302,130.3673,92093.0
2018-07-31 15:50:00,140.48,141.03,140.42,140.7,283235.0,130.3859,130.8963,130.3302,130.59,283235.0
2018-08-01 09:30:00,141.4,142.61,141.25,142.38,73542.0,131.2397,132.3628,131.1005,132.1493,73542.0
2018-08-01 09:40:00,142.38,143.38,142.12,143.27,51973.0,132.1493,133.0775,131.908,132.9754,51973.0
2018-08-01 09:50:00,143.34,143.6,143.01,143.29,61133.0,133.0403,133.2817,132.7341,132.9939,61133.0
2018-08-01 10:00:00,143.29,143.87,143.2,143.87,44270.0,132.9939,133.5323,132.9104,133.5323,44270.0
2018-08-01 10:10:00,143.79,143.86,143.46,143.52,32180.0,133.458,133.523,133.1517,133.2074,32180.0
2018-08-01 10:20:00,143.54,143.61,143.48,143.52,36854.0,133.226,133.2909,133.1703,133.2074,36854.0
2018-08-01 10:30:00,143.54,144.45,143.52,144.36,37848.0,133.226,134.0706,133.2074,133.9871,37848.0
2018-08-01 10:40:00,144.36,144.36,143.97,144.07,38243.0,133.9871,133.9871,133.6251,133.7179,38243.0
2018-08-01 10:50:00,144.07,144.36,143.86,144.3,29880.0,133.7179,133.9871,133.523,133.9314,29880.0
2018-08-01 11:00:00,144.31,144.49,144.14,144.17,49188.0,133.9407,134.1077,133.7829,133.8107,49188.0
2018-08-01 11:10:00,144.17,144.24,144.02,144.2,43215.0,133.8107,133.8757,133.6715,133.8386,43215.0
2018-08-01 11:20:00,144.22,144.33,144.15,144.31,36779.0,133.8571,133.9592,133.7921,133.9407,36779.0
2018-08-01 11:30:00,144.27,144.55,144.07,144.52,47294.0,133.9035,134.1634,133.7179,134.1356,47294.0
2018-08-01 11:40:00,144.52,144.52,144.2,144.41,29509.0,134.1356,134.1356,133.8386,134.0335,29509.0
2018-08-01 11:50:00,144.39,144.43,144.21,144.33,22112.0,134.0149,134.052,133.8478,133.9592,22112.0
2018-08-01 12:00:00,144.32,144.54,144.16,144.5,28969.0,133.9499,134.1541,133.8014,134.117,28969.0
2018-08-01 12:10:00,144.51,144.58,144.48,144.57,17403.0,134.1263,134.1912,134.0984,134.182,17403.0
2018-08-01 12:20:00,144.57,144.61,144.32,144.38,24256.0,134.182,134.2191,133.9499,134.0056,24256.0
2018-08-01 12:30:00,144.4,144.42,144.16,144.18,18762.0,134.0242,134.0427,133.8014,133.82,18762.0
2018-08-01 12:40:00,144.19,144.3,144.16,144.3,37246.0,133.8293,133.9314,133.8014,133.9314,37246.0
2018-08-01 12:50:00,144.3,144.53,144.29,144.52,39328.0,133.9314,134.1448,133.9221,134.1356,39328.0
2018-08-01 13:00:00,144.52,144.84,144.51,144.72,25577.0,134.1356,134.4326,134.1263,134.3212,25577.0
2018-08-01 13:10:00,144.74,144.75,144.61,144.62,16519.0,134.3398,134.349,134.2191,134.2284,16519.0
2018-08-01 13:20:00,144.62,144.76,144.62,144.75,22071.0,134.2284,134.3583,134.2284,134.349,22071.0
2018-08-01 13:30:00,144.74,144.74,144.55,144.59,21451.0,134.3398,134.3398,134.1634,134.2005,21451.0
2018-08-01 13:40:00,144.58,144.63,144.33,144.49,21420.0,134.1912,134.2377,133.9592,134.1077,21420.0
2018-08-01 13:50:00,144.51,144.64,144.48,144.5,28585.0,134.1263,134.2469,134.0984,134.117,28585.0
2018-08-01 14:00:00,144.55,144.73,144.48,144.72,28910.0,134.1634,134.3305,134.0984,134.3212,28910.0
2018-08-01 14:10:00,144.73,145.26,144.71,145.23,50724.0,134.3305,134.8224,134.3119,134.7945,50724.0
2018-08-01 14:20:00,145.24,145.24,144.97,145.2,30701.0,134.8038,134.8038,134.5532,134.7667,30701.0
2018-08-01 14:30:00,145.17,145.28,144.94,144.97,32307.0,134.7389,134.841,134.5254,134.5532,32307.0
2018-08-01 14:40:00,144.96,145.02,144.88,144.91,27347.0,134.5439,134.5996,134.4697,134.4975,27347.0
2018-08-01 14:50:00,144.9,145.0,144.87,144.95,24427.0,134.4883,134.5811,134.4604,134.5347,24427.0
2018-08-01 15:00:00,144.95,144.95,144.75,144.77,29142.0,134.5347,134.5347,134.349,134.3676,29142.0
2018-08-01 15:10:00,144.77,144.79,144.58,144.69,32164.0,134.3676,134.3862,134.1912,134.2933,32164.0
2018-08-01 15:20:00,144.69,144.96,144.68,144.89,68865.0,134.2933,134.5439,134.2841,134.479,68865.0
2018-08-01 15:30:00,144.9,144.91,144.62,144.71,42489.0,134.4883,134.4975,134.2284,134.3119,42489.0
2018-08-01 15:40:00,144.7,144.8,144.7,144.76,54067.0,134.3026,134.3954,134.3026,134.3583,54067.0
2018-08-01 15:50:00,144.74,144.86,144.6,144.69,203178.0,134.3398,134.4511,134.2098,134.2933,203178.0
2018-08-02 09:30:00,144.31,144.9,143.77,144.39,33458.0,133.9407,134.4883,133.4395,134.0149,33458.0
2018-08-02 09:40:00,144.4,145.35,144.39,145.26,32390.0,134.0242,134.9059,134.0149,134.8224,32390.0
2018-08-02 09:50:00,145.22,145.75,145.11,145.72,41205.0,134.7853,135.2772,134.6832,135.2493,41205.0
2018-08-02 10:00:00,145.71,146.62,145.58,145.66,57151.0,135.2401,136.0847,135.1194,135.1936,57151.0
2018-08-02 10:10:00,145.63,145.63,145.06,145.49,42924.0,135.1658,135.1658,134.6368,135.0359,42924.0
2018-08-02 10:20:00,145.43,145.98,145.43,145.87,41174.0,134.9802,135.4907,134.9802,135.3886,41174.0
2018-08-02 10:30:00,145.87,146.05,145.43,146.0,29595.0,135.3886,135.5556,134.9802,135.5092,29595.0
2018-08-02 10:40:00,145.99,146.1,145.52,145.54,21233.0,135.4999,135.602,135.0637,135.0823,21233.0
2018-08-02 10:50:00,145.6,145.91,145.4,145.56,47058.0,135.138,135.4257,134.9523,135.1008,47058.0
2018-08-02 11:00:00,145.58,145.82,145.57,145.6,30364.0,135.1194,135.3421,135.1101,135.138,30364.0
2018-08-02 11:10:00,145.61,145.73,145.49,145.58,29206.0,135.1472,135.2586,135.0359,135.1194,29206.0
2018-08-02 11:20:00,145.6,145.72,145.44,145.49,19966.0,135.138,135.2493,134.9895,135.0359,19966.0
2018-08-02 11:30:00,145.48,145.48,145.21,145.21,35454.0,135.0266,135.0266,134.776,134.776,35454.0
2018-08-02 11:40:00,145.21,145.58,145.17,145.55,20529.0,134.776,135.1194,134.7389,135.0916,20529.0
2018-08-02 11:50:00,145.59,145.73,145.5,145.72,16176.0,135.1287,135.2586,135.0451,135.2493,16176.0
2018-08-02 12:00:00,145.74,145.9,145.65,145.76,19321.0,135.2679,135.4164,135.1844,135.2865,19321.0
2018-08-02 12:10:00,145.74,145.82,145.67,145.77,15390.0,135.2679,135.3421,135.2029,135.2957,15390.0
2018-08-02 12:20:00,145.78,146.03,145.75,146.03,15981.0,135.305,135.5371,135.2772,135.5371,15981.0
2018-08-02 12:30:00,146.03,146.09,145.92,146.08,19768.0,135.5371,135.5927,135.435,135.5835,19768.0
2018-08-02 12:40:00,146.06,146.6,146.06,146.6,29193.0,135.5649,136.0661,135.5649,136.0661,29193.0
2018-08-02 12:50:00,146.6,146.75,146.53,146.56,27447.0,136.0661,136.2053,136.0011,136.029,27447.0
2018-08-02 13:00:00,146.57,146.6,146.43,146.58,16421.0,136.0383,136.0661,135.9083,136.0475,16421.0
2018-08-02 13:10:00,146.55,146.8,146.54,146.75,14836.0,136.0197,136.2517,136.0104,136.2053,14836.0
2018-08-02 13:20:00,146.74,146.86,146.7,146.86,25902.0,136.196,136.3074,136.1589,136.3074,25902.0
2018-08-02 13:30:00,146.85,147.16,146.83,146.93,45760.0,136.2981,136.5859,136.2796,136.3724,45760.0
2018-08-02 13:40:00,146.91,147.11,146.91,147.0,25509.0,136.3538,136.5395,136.3538,136.4374,25509.0
2018-08-02 13:50:00,147.01,147.01,146.68,146.68,40882.0,136.4466,136.4466,136.1404,136.1404,40882.0
2018-08-02 14:00:00,146.69,146.71,146.53,146.63,36940.0,136.1496,136.1682,136.0011,136.0939,36940.0
2018-08-02 14:10:00,146.65,146.7,146.58,146.67,33293.0,136.1125,136.1589,136.0475,136.1311,33293.0
2018-08-02 14:20:00,146.69,146.8,146.65,146.74,21501.0,136.1496,136.2517,136.1125,136.196,21501.0
2018-08-02 14:30:00,146.76,146.76,146.58,146.68,34297.0,136.2146,136.2146,136.0475,136.1404,34297.0
2018-08-02 14:40:00,146.68,146.69,146.35,146.35,38100.0,136.1404,136.1496,135.8341,135.8341,38100.0
2018-08-02 14:50:00,146.34,146.58,146.25,146.55,22641.0,135.8248,136.0475,135.7413,136.0197,22641.0
2018-08-02 15:00:00,146.56,146.57,146.42,146.44,45874.0,136.029,136.0383,135.899,135.9176,45874.0
2018-08-02 15:10:00,146.43,146.55,146.35,146.46,54893.0,135.9083,136.0197,135.8341,135.9362,54893.0
2018-08-02 15:20:00,146.46,146.46,146.23,146.24,82600.0,135.9362,135.9362,135.7227,135.732,82600.0
2018-08-02 15:30:00,146.23,146.55,146.2,146.55,131460.0,135.7227,136.0197,135.6948,136.0197,131460.0
2018-08-02 15:40:00,146.55,146.62,146.37,146.39,131243.0,136.0197,136.0847,135.8526,135.8712,131243.0
2018-08-02 15:50:00,146.38,146.49,146.34,146.36,207953.0,135.8619,135.964,135.8248,135.8433,207953.0
2018-08-03 09:30:00,146.8,146.97,146.57,146.66,23330.0,136.2517,136.4095,136.0383,136.1218,23330.0
2018-08-03 09:40:00,146.64,146.77,146.54,146.74,15673.0,136.1032,136.2239,136.0104,136.196,15673.0
2018-08-03 09:50:00,146.75,146.77,146.55,146.77,15954.0,136.2053,136.2239,136.0197,136.2239,15954.0
2018-08-03 10:00:00,146.7,146.71,146.46,146.61,19504.0,136.1589,136.1682,135.9362,136.0754,19504.0
2018-08-03 10:10:00,146.61,146.62,146.43,146.49,15669.0,136.0754,136.0847,135.9083,135.964,15669.0
2018-08-03 10:20:00,146.49,146.71,146.45,146.58,11535.0,135.964,136.1682,135.9269,136.0475,11535.0
2018-08-03 10:30:00,146.59,146.63,146.44,146.5,12102.0,136.0568,136.0939,135.9176,135.9733,12102.0
2018-08-03 10:40:00,146.49,146.58,146.37,146.58,14840.0,135.964,136.0475,135.8526,136.0475,14840.0
2018-08-03 10:50:00,146.56,146.56,146.35,146.41,9461.0,136.029,136.029,135.8341,135.8898,9461.0
2018-08-03 11:00:00,146.42,146.48,146.37,146.37,23026.0,135.899,135.9547,135.8526,135.8526,23026.0
2018-08-03 11:10:00,146.35,146.61,146.31,146.4,20502.0,135.8341,136.0754,135.7969,135.8805,20502.0
2018-08-03 11:20:00,146.43,146.49,146.39,146.47,14004.0,135.9083,135.964,135.8712,135.9454,14004.0
2018-08-03 11:30:00,146.47,146.64,146.4,146.43,15876.0,135.9454,136.1032,135.8805,135.9083,15876.0
2018-08-03 11:40:00,146.41,146.59,146.41,146.47,14438.0,135.8898,136.0568,135.8898,135.9454,14438.0
2018-08-03 11:50:00,146.48,146.49,146.32,146.34,16662.0,135.9547,135.964,135.8062,135.8248,16662.0
2018-08-03 12:00:00,146.35,146.43,146.33,146.38,23667.0,135.8341,135.9083,135.8155,135.8619,23667.0
2018-08-03 12:10:00,146.38,146.47,146.37,146.4,10306.0,135.8619,135.9454,135.8526,135.8805,10306.0
2018-08-03 12:20:00,146.39,146.54,146.33,146.51,15205.0,135.8712,136.0104,135.8155,135.9826,15205.0
2018-08-03 12:30:00,146.5,146.57,146.49,146.56,8488.0,135.9733,136.0383,135.964,136.029,8488.0
2018-08-03 12:40:00,146.56,146.63,146.55,146.61,13654.0,136.029,136.0939,136.0197,136.0754,13654.0
2018-08-03 12:50:00,146.6,146.63,146.52,146.53,13716.0,136.0661,136.0939,135.9919,136.0011,13716.0
2018-08-03 13:00:00,146.53,146.66,146.53,146.63,12186.0,136.0011,136.1218,136.0011,136.0939,12186.0
2018-08-03 13:10:00,146.61,146.62,146.54,146.58,7942.0,136.0754,136.0847,136.0104,136.0475,7942.0
2018-08-03 13:20:00,146.57,146.61,146.55,146.6,17418.0,136.0383,136.0754,136.0197,136.0661,17418.0
2018-08-03 13:30:00,146.61,146.62,146.48,146.5,17908.0,136.0754,136.0847,135.9547,135.9733,17908.0
2018-08-03 13:40:00,146.5,146.52,146.37,146.44,33036.0,135.9733,135.9919,135.8526,135.9176,33036.0
2018-08-03 13:50:00,146.45,146.6,146.41,146.59,9124.0,135.9269,136.0661,135.8898,136.0568,9124.0
2018-08-03 14:00:00,146.59,146.67,146.58,146.62,18566.0,136.0568,136.1311,136.0475,136.0847,18566.0
2018-08-03 14:10:00,146.62,146.62,146.49,146.53,20995.0,136.0847,136.0847,135.964,136.0011,20995.0
2018-08-03 14:20:00,146.53,146.62,146.51,146.58,20635.0,136.0011,136.0847,135.9826,136.0475,20635.0
2018-08-03 14:30:00,146.59,146.8,146.59,146.8,9901.0,136.0568,136.2517,136.0568,136.2517,9901.0
2018-08-03 14:40:00,146.78,146.81,146.72,146.78,11876.0,136.2332,136.261,136.1775,136.2332,11876.0
2018-08-03 14:50:00,146.81,146.92,146.81,146.92,11929.0,136.261,136.3631,136.261,136.3631,11929.0
2018-08-03 15:00:00,146.93,147.0,146.88,146.97,13224.0,136.3724,136.4374,136.326,136.4095,13224.0
2018-08-03 15:10:00,146.94,147.09,146.94,147.06,15128.0,136.3817,136.5209,136.3817,136.493,15128.0
2018-08-03 15:20:00,147.06,147.06,146.92,146.93,33341.0,136.493,136.493,136.3631,136.3724,33341.0
2018-08-03 15:30:00,146.94,147.12,146.9,147.09,21228.0,136.3817,136.5487,136.3445,136.5209,21228.0
2018-08-03 15:40:00,147.08,147.1,146.96,147.01,38981.0,136.5116,136.5302,136.4002,136.4466,38981.0
2018-08-03 15:50:00,147.01,147.2,147.01,147.13,97952.0,136.4466,136.623,136.4466,136.558,97952.0
2018-08-06 09:30:00,146.55,147.63,146.5,147.26,32442.0,136.0197,137.0221,135.9733,136.6787,32442.0
2018-08-06 09:40:00,147.25,147.53,147.17,147.41,10382.0,136.6694,136.9293,136.5951,136.8179,10382.0
2018-08-06 09:50:00,147.42,148.16,147.42,147.81,39213.0,136.8272,137.514,136.8272,137.1892,39213.0
2018-08-06 10:00:00,147.72,147.88,147.43,147.79,13346.0,137.1056,137.2541,136.8365,137.1706,13346.0
2018-08-06 10:10:00,147.83,147.96,147.71,147.88,12461.0,137.2077,137.3284,137.0963,137.2541,12461.0
2018-08-06 10:20:00,147.86,147.94,147.66,147.73,13231.0,137.2356,137.3098,137.0499,137.1149,13231.0
2018-08-06 10:30:00,147.72,147.99,147.72,147.95,10709.0,137.1056,137.3562,137.1056,137.3191,10709.0
2018-08-06 10:40:00,147.96,148.19,147.95,148.19,24935.0,137.3284,137.5419,137.3191,137.5419,24935.0
2018-08-06 10:50:00,148.15,148.15,147.86,147.89,11593.0,137.5047,137.5047,137.2356,137.2634,11593.0
2018-08-06 11:00:00,147.89,148.33,147.89,148.28,21880.0,137.2634,137.6718,137.2634,137.6254,21880.0
2018-08-06 11:10:00,148.31,148.42,148.31,148.33,9654.0,137.6532,137.7553,137.6532,137.6718,9654.0
2018-08-06 11:20:00,148.36,148.49,148.26,148.48,14359.0,137.6996,137.8203,137.6068,137.811,14359.0
2018-08-06 11:30:00,148.48,148.56,148.33,148.36,16952.0,137.811,137.8853,137.6718,137.6996,16952.0
2018-08-06 11:40:00,148.37,148.51,148.37,148.47,10225.0,137.7089,137.8389,137.7089,137.8017,10225.0
2018-08-06 11:50:00,148.49,148.76,148.46,148.62,17688.0,137.8203,138.0709,137.7925,137.941,17688.0
2018-08-06 12:00:00,148.63,148.74,148.61,148.65,11262.0,137.9502,138.0523,137.9317,137.9688,11262.0
2018-08-06 12:10:00,148.67,148.7,148.59,148.64,10836.0,137.9874,138.0152,137.9131,137.9595,10836.0
2018-08-06 12:20:00,148.66,148.79,148.63,148.69,16177.0,137.9781,138.0987,137.9502,138.0059,16177.0
2018-08-06 12:30:00,148.66,148.77,148.6,148.72,16733.0,137.9781,138.0802,137.9224,138.0338,16733.0
2018-08-06 12:40:00,148.7,148.7,148.61,148.65,7312.0,138.0152,138.0152,137.9317,137.9688,7312.0
2018-08-06 12:50:00,148.65,148.69,148.59,148.59,8762.0,137.9688,138.0059,137.9131,137.9131,8762.0
2018-08-06 13:00:00,148.57,148.68,148.56,148.66,12391.0,137.8945,137.9966,137.8853,137.9781,12391.0
2018-08-06 13:10:00,148.65,148.67,148.55,148.65,10092.0,137.9688,137.9874,137.876,137.9688,10092.0
2018-08-06 13:20:00,148.63,148.64,148.46,148.53,11559.0,137.9502,137.9595,137.7925,137.8574,11559.0
2018-08-06 13:30:00,148.55,148.57,148.46,148.57,14988.0,137.876,137.8945,137.7925,137.8945,14988.0
2018-08-06 13:40:00,148.56,148.57,148.54,148.57,17201.0,137.8853,137.8945,137.8667,137.8945,17201.0
2018-08-06 13:50:00,148.55,148.57,148.4,148.45,29295.0,137.876,137.8945,137.7368,137.7832,29295.0
2018-08-06 14:00:00,148.44,148.44,148.21,148.33,19368.0,137.7739,137.7739,137.5604,137.6718,19368.0
2018-08-06 14:10:00,148.35,148.39,148.29,148.29,21710.0,137.6904,137.7275,137.6347,137.6347,21710.0
2018-08-06 14:20:00,148.31,148.33,148.21,148.25,22225.0,137.6532,137.6718,137.5604,137.5975,22225.0
2018-08-06 14:30:00,148.25,148.31,148.23,148.27,18728.0,137.5975,137.6532,137.579,137.6161,18728.0
2018-08-06 14:40:00,148.26,148.27,148.18,148.18,14020.0,137.6068,137.6161,137.5326,137.5326,14020.0
2018-08-06 14:50:00,148.19,148.26,148.18,148.24,14485.0,137.5419,137.6068,137.5326,137.5883,14485.0
2018-08-06 15:00:00,148.24,148.27,148.17,148.18,18452.0,137.5883,137.6161,137.5233,137.5326,18452.0
2018-08-06 15:10:00,148.18,148.24,148.08,148.12,21804.0,137.5326,137.5883,137.4398,137.4769,21804.0
2018-08-06 15:20:00,148.12,148.16,148.08,148.15,22698.0,137.4769,137.514,137.4398,137.5047,22698.0
2018-08-06 15:30:00,148.15,148.17,148.07,148.09,29276.0,137.5047,137.5233,137.4305,137.449,29276.0
2018-08-06 15:40:00,148.09,148.15,148.05,148.14,34064.0,137.449,137.5047,137.4119,137.4954,34064.0
2018-08-06 15:50:00,148.14,148.25,147.93,148.16,126978.0,137.4954,137.5975,137.3005,137.514,126978.0
2018-08-07 09:30:00,148.16,148.39,147.67,147.83,48084.0,137.514,137.7275,137.0592,137.2077,48084.0
2018-08-07 09:40:00,147.77,148.4,147.77,148.02,28455.0,137.152,137.7368,137.152,137.3841,28455.0
2018-08-07 09:50:00,148.0,148.29,147.96,148.11,12120.0,137.3655,137.6347,137.3284,137.4676,12120.0
2018-08-07 10:00:00,148.16,148.41,148.14,148.31,11463.0,137.514,137.746,137.4954,137.6532,11463.0
2018-08-07 10:10:00,148.25,148.32,148.11,148.27,23181.0,137.5975,137.6625,137.4676,137.6161,23181.0
2018-08-07 10:20:00,148.24,148.4,148.2,148.36,12354.0,137.5883,137.7368,137.5511,137.6996,12354.0
2018-08-07 10:30:00,148.38,148.61,148.31,148.6,15724.0,137.7182,137.9317,137.6532,137.9224,15724.0
2018-08-07 10:40:00,148.6,148.69,148.42,148.56,14745.0,137.9224,138.0059,137.7553,137.8853,14745.0
2018-08-07 10:50:00,148.59,148.67,148.54,148.6,8365.0,137.9131,137.9874,137.8667,137.9224,8365.0
2018-08-07 11:00:00,148.6,148.87,148.59,148.87,15805.0,137.9224,138.173,137.9131,138.173,15805.0
2018-08-07 11:10:00,148.87,149.03,148.85,148.92,33153.0,138.173,138.3215,138.1544,138.2194,33153.0
2018-08-07 11:20:00,148.93,149.2,148.84,149.09,42149.0,138.2287,138.4793,138.1451,138.3772,42149.0
2018-08-07 11:30:00,149.07,149.13,148.97,149.08,31728.0,138.3586,138.4143,138.2658,138.3679,31728.0
2018-08-07 11:40:00,149.1,149.31,149.03,149.17,15558.0,138.3865,138.5814,138.3215,138.4514,15558.0
2018-08-07 11:50:00,149.14,149.18,149.04,149.09,19292.0,138.4236,138.4607,138.3308,138.3772,19292.0
2018-08-07 12:00:00,149.08,149.14,149.08,149.14,7148.0,138.3679,138.4236,138.3679,138.4236,7148.0
2018-08-07 12:10:00,149.15,149.16,149.08,149.12,8000.0,138.4329,138.4422,138.3679,138.405,8000.0
2018-08-07 12:20:00,149.13,149.15,149.06,149.11,11287.0,138.4143,138.4329,138.3493,138.3957,11287.0
2018-08-07 12:30:00,149.12,149.14,149.08,149.09,18981.0,138.405,138.4236,138.3679,138.3772,18981.0
2018-08-07 12:40:00,149.1,149.19,149.09,149.11,12466.0,138.3865,138.47,138.3772,138.3957,12466.0
2018-08-07 12:50:00,149.11,149.3,149.04,149.06,30916.0,138.3957,138.5721,138.3308,138.3493,30916.0
2018-08-07 13:00:00,149.07,149.17,149.05,149.17,4250.0,138.3586,138.4514,138.3401,138.4514,4250.0
2018-08-07 13:10:00,149.14,149.16,149.06,149.06,7215.0,138.4236,138.4422,138.3493,138.3493,7215.0
2018-08-07 13:20:00,149.06,149.11,148.9,148.9,27121.0,138.3493,138.3957,138.2008,138.2008,27121.0
2018-08-07 13:30:00,148.91,149.0,148.81,148.93,15148.0,138.2101,138.2937,138.1173,138.2287,15148.0
2018-08-07 13:40:00,148.93,149.0,148.9,149.0,10294.0,138.2287,138.2937,138.2008,138.2937,10294.0
2018-08-07 13:50:00,149.0,149.04,148.95,148.99,9571.0,138.2937,138.3308,138.2472,138.2844,9571.0
2018-08-07 14:00:00,149.01,149.04,148.98,149.0,10337.0,138.3029,138.3308,138.2751,138.2937,10337.0
2018-08-07 14:10:00,148.99,149.09,148.98,149.09,13524.0,138.2844,138.3772,138.2751,138.3772,13524.0
2018-08-07 14:20:00,149.09,149.15,149.06,149.09,13319.0,138.3772,138.4329,138.3493,138.3772,13319.0
2018-08-07 14:30:00,149.08,149.08,148.93,148.96,9430.0,138.3679,138.3679,138.2287,138.2565,9430.0
2018-08-07 14:40:00,148.96,149.03,148.96,149.03,10271.0,138.2565,138.3215,138.2565,138.3215,10271.0
2018-08-07 14:50:00,149.03,149.08,149.02,149.02,11344.0,138.3215,138.3679,138.3122,138.3122,11344.0
2018-08-07 15:00:00,149.02,149.04,148.97,148.98,21756.0,138.3122,138.3308,138.2658,138.2751,21756.0
2018-08-07 15:10:00,149.0,149.08,148.94,149.03,18044.0,138.2937,138.3679,138.238,138.3215,18044.0
2018-08-07 15:20:00,149.03,149.09,149.02,149.04,19783.0,138.3215,138.3772,138.3122,138.3308,19783.0
2018-08-07 15:30:00,149.04,149.08,149.01,149.02,28077.0,138.3308,138.3679,138.3029,138.3122,28077.0
2018-08-07 15:40:00,149.02,149.05,148.89,148.92,38431.0,138.3122,138.3401,138.1916,138.2194,38431.0
2018-08-07 15:50:00,148.93,148.98,148.85,148.95,79424.0,138.2287,138.2751,138.1544,138.2472,79424.0
2018-08-08 09:30:00,148.9,149.21,148.4,148.48,17684.0,138.2008,138.4886,137.7368,137.811,17684.0
2018-08-08 09:40:00,148.56,148.76,148.35,148.44,12632.0,137.8853,138.0709,137.6904,137.7739,12632.0
2018-08-08 09:50:00,148.43,148.62,148.16,148.22,38388.0,137.7646,137.941,137.514,137.5697,38388.0
2018-08-08 10:00:00,148.21,148.32,147.96,148.23,11100.0,137.5604,137.6625,137.3284,137.579,11100.0
2018-08-08 10:10:00,148.2,148.31,147.93,148.26,15444.0,137.5511,137.6532,137.3005,137.6068,15444.0
2018-08-08 10:20:00,148.21,148.26,148.11,148.12,14457.0,137.5604,137.6068,137.4676,137.4769,14457.0
2018-08-08 10:30:00,148.09,148.11,147.82,147.99,30585.0,137.449,137.4676,137.1984,137.3562,30585.0
2018-08-08 10:40:00,147.98,148.13,147.73,148.08,16284.0,137.3469,137.4862,137.1149,137.4398,16284.0
2018-08-08 10:50:00,148.07,148.34,148.07,148.34,5636.0,137.4305,137.6811,137.4305,137.6811,5636.0
2018-08-08 11:00:00,148.34,148.53,148.31,148.53,12860.0,137.6811,137.8574,137.6532,137.8574,12860.0
2018-08-08 11:10:00,148.53,149.06,148.49,149.05,29226.0,137.8574,138.3493,137.8203,138.3401,29226.0
2018-08-08 11:20:00,148.99,149.08,148.86,148.95,18191.0,138.2844,138.3679,138.1637,138.2472,18191.0
2018-08-08 11:30:00,148.92,148.96,148.71,148.73,8499.0,138.2194,138.2565,138.0245,138.0431,8499.0
2018-08-08 11:40:00,148.78,148.82,148.69,148.77,13422.0,138.0895,138.1266,138.0059,138.0802,13422.0
2018-08-08 11:50:00,148.79,148.93,148.77,148.91,13502.0,138.0987,138.2287,138.0802,138.2101,13502.0
2018-08-08 12:00:00,148.91,148.91,148.76,148.79,6300.0,138.2101,138.2101,138.0709,138.0987,6300.0
2018-08-08 12:10:00,148.78,149.17,148.78,148.92,22662.0,138.0895,138.4514,138.0895,138.2194,22662.0
2018-08-08 12:20:00,148.86,148.96,148.8,148.84,7661.0,138.1637,138.2565,138.108,138.1451,7661.0
2018-08-08 12:30:00,148.82,148.97,148.8,148.87,23978.0,138.1266,138.2658,138.108,138.173,23978.0
2018-08-08 12:40:00,148.9,148.96,148.87,148.94,8393.0,138.2008,138.2565,138.173,138.238,8393.0
2018-08-08 12:50:00,148.94,148.97,148.72,148.74,22746.0,138.238,138.2658,138.0338,138.0523,22746.0
2018-08-08 13:00:00,148.71,148.94,148.61,148.94,10717.0,138.0245,138.238,137.9317,138.238,10717.0
2018-08-08 13:10:00,148.93,149.0,148.71,148.78,26610.0,138.2287,138.2937,138.0245,138.0895,26610.0
2018-08-08 13:20:00,148.77,148.85,148.71,148.85,6809.0,138.0802,138.1544,138.0245,138.1544,6809.0
2018-08-08 13:30:00,148.88,148.88,148.79,148.82,10634.0,138.1823,138.1823,138.0987,138.1266,10634.0
2018-08-08 13:40:00,148.78,148.89,148.75,148.89,7769.0,138.0895,138.1916,138.0616,138.1916,7769.0
2018-08-08 13:50:00,148.89,148.93,148.84,148.88,6538.0,138.1916,138.2287,138.1451,138.1823,6538.0
2018-08-08 14:00:00,148.88,148.93,148.86,148.93,9098.0,138.1823,138.2287,138.1637,138.2287,9098.0
2018-08-08 14:10:00,148.93,148.95,148.84,148.84,16867.0,138.2287,138.2472,138.1451,138.1451,16867.0
2018-08-08 14:20:00,148.84,148.85,148.74,148.77,8457.0,138.1451,138.1544,138.0523,138.0802,8457.0
2018-08-08 14:30:00,148.77,148.96,148.76,148.85,18978.0,138.0802,138.2565,138.0709,138.1544,18978.0
2018-08-08 14:40:00,148.84,148.88,148.83,148.84,9795.0,138.1451,138.1823,138.1359,138.1451,9795.0
2018-08-08 14:50:00,148.84,148.91,148.78,148.91,40927.0,138.1451,138.2101,138.0895,138.2101,40927.0
2018-08-08 15:00:00,148.9,148.92,148.76,148.77,18899.0,138.2008,138.2194,138.0709,138.0802,18899.0
2018-08-08 15:10:00,148.75,148.81,148.68,148.69,11545.0,138.0616,138.1173,137.9966,138.0059,11545.0
2018-08-08 15:20:00,148.67,148.75,148.67,148.72,10841.0,137.9874,138.0616,137.9874,138.0338,10841.0
2018-08-08 15:30:00,148.7,148.75,148.6,148.63,15277.0,138.0152,138.0616,137.9224,137.9502,15277.0
2018-08-08 15:40:00,148.63,148.67,148.51,148.53,19147.0,137.9502,137.9874,137.8389,137.8574,19147.0
2018-08-08 15:50:00,148.54,148.57,148.37,148.41,77855.0,137.8667,137.8945,137.7089,137.746,77855.0
2018-08-09 09:30:00,148.86,148.96,148.43,148.52,18220.0,138.1637,138.2565,137.7646,137.8481,18220.0
2018-08-09 09:40:00,148.49,148.8,148.3,148.58,8393.0,137.8203,138.108,137.644,137.9038,8393.0
2018-08-09 09:50:00,148.56,148.6,148.37,148.52,7884.0,137.8853,137.9224,137.7089,137.8481,7884.0
2018-08-09 10:00:00,148.5,148.54,148.38,148.44,10019.0,137.8296,137.8667,137.7182,137.7739,10019.0
2018-08-09 10:10:00,148.41,148.46,148.35,148.42,16638.0,137.746,137.7925,137.6904,137.7553,16638.0
2018-08-09 10:20:00,148.42,148.42,148.23,148.25,9190.0,137.7553,137.7553,137.579,137.5975,9190.0
2018-08-09 10:30:00,148.24,148.29,148.07,148.18,11927.0,137.5883,137.6347,137.4305,137.5326,11927.0
2018-08-09 10:40:00,148.15,148.41,148.15,148.29,7297.0,137.5047,137.746,137.5047,137.6347,7297.0
2018-08-09 10:50:00,148.31,148.33,148.24,148.24,8889.0,137.6532,137.6718,137.5883,137.5883,8889.0
2018-08-09 11:00:00,148.27,148.42,148.27,148.39,9550.0,137.6161,137.7553,137.6161,137.7275,9550.0
2018-08-09 11:10:00,148.39,148.73,148.35,148.69,10130.0,137.7275,138.0431,137.6904,138.0059,10130.0
2018-08-09 11:20:00,148.73,148.75,148.53,148.63,5922.0,138.0431,138.0616,137.8574,137.9502,5922.0
2018-08-09 11:30:00,148.67,148.67,148.42,148.43,5168.0,137.9874,137.9874,137.7553,137.7646,5168.0
2018-08-09 11:40:00,148.42,148.44,148.29,148.35,8950.0,137.7553,137.7739,137.6347,137.6904,8950.0
2018-08-09 11:50:00,148.42,148.48,148.4,148.47,7019.0,137.7553,137.811,137.7368,137.8017,7019.0
2018-08-09 12:00:00,148.45,148.47,148.38,148.4,5750.0,137.7832,137.8017,137.7182,137.7368,5750.0
2018-08-09 12:10:00,148.39,148.43,148.39,148.41,3200.0,137.7275,137.7646,137.7275,137.746,3200.0
2018-08-09 12:20:00,148.41,148.44,148.32,148.32,6200.0,137.746,137.7739,137.6625,137.6625,6200.0
2018-08-09 12:30:00,148.32,148.39,148.31,148.35,5778.0,137.6625,137.7275,137.6532,137.6904,5778.0
2018-08-09 12:40:00,148.35,148.43,148.35,148.41,8004.0,137.6904,137.7646,137.6904,137.746,8004.0
2018-08-09 12:50:00,148.4,148.54,148.4,148.46,6651.0,137.7368,137.8667,137.7368,137.7925,6651.0
2018-08-09 13:00:00,148.5,148.5,148.36,148.36,8981.0,137.8296,137.8296,137.6996,137.6996,8981.0
2018-08-09 13:10:00,148.37,148.48,148.36,148.47,7335.0,137.7089,137.811,137.6996,137.8017,7335.0
2018-08-09 13:20:00,148.46,148.49,148.43,148.47,4800.0,137.7925,137.8203,137.7646,137.8017,4800.0
2018-08-09 13:30:00,148.46,148.49,148.28,148.28,7514.0,137.7925,137.8203,137.6254,137.6254,7514.0
2018-08-09 13:40:00,148.3,148.38,148.28,148.33,7261.0,137.644,137.7182,137.6254,137.6718,7261.0
2018-08-09 13:50:00,148.31,148.31,148.26,148.3,7483.0,137.6532,137.6532,137.6068,137.644,7483.0
2018-08-09 14:00:00,148.3,148.43,148.19,148.2,21232.0,137.644,137.7646,137.5419,137.5511,21232.0
2018-08-09 14:10:00,148.21,148.21,148.0,148.0,9006.0,137.5604,137.5604,137.3655,137.3655,9006.0
2018-08-09 14:20:00,148.02,148.05,147.92,147.97,14159.0,137.3841,137.4119,137.2913,137.3377,14159.0
2018-08-09 14:30:00,147.99,148.02,147.95,148.01,8396.0,137.3562,137.3841,137.3191,137.3748,8396.0
2018-08-09 14:40:00,148.0,148.26,148.0,148.04,33050.0,137.3655,137.6068,137.3655,137.4026,33050.0
2018-08-09 14:50:00,148.03,148.11,147.96,148.04,24943.0,137.3934,137.4676,137.3284,137.4026,24943.0
2018-08-09 15:00:00,148.03,148.07,147.95,147.96,8622.0,137.3934,137.4305,137.3191,137.3284,8622.0
2018-08-09 15:10:00,147.96,147.96,147.89,147.94,12960.0,137.3284,137.3284,137.2634,137.3098,12960.0
2018-08-09 15:20:00,147.93,147.95,147.8,147.82,16001.0,137.3005,137.3191,137.1799,137.1984,16001.0
2018-08-09 15:30:00,147.82,147.85,147.77,147.78,20046.0,137.1984,137.2263,137.152,137.1613,20046.0
2018-08-09 15:40:00,147.76,147.81,147.68,147.72,24034.0,137.1428,137.1892,137.0685,137.1056,24034.0
2018-08-09 15:50:00,147.72,147.86,147.68,147.82,67101.0,137.1056,137.2356,137.0685,137.1984,67101.0
2018-08-10 09:30:00,147.44,147.44,146.86,146.87,12128.0,136.8457,136.8457,136.3074,136.3167,12128.0
2018-08-10 09:40:00,146.87,147.47,146.86,147.38,4597.0,136.3167,136.8736,136.3074,136.7901,4597.0
2018-08-10 09:50:00,147.45,147.66,147.06,147.21,6395.0,136.855,137.0499,136.493,136.6323,6395.0
2018-08-10 10:00:00,147.16,147.31,147.12,147.24,5776.0,136.5859,136.7251,136.5487,136.6601,5776.0
2018-08-10 10:10:00,147.24,147.37,147.12,147.12,13395.0,136.6601,136.7808,136.5487,136.5487,13395.0
2018-08-10 10:20:00,147.11,147.12,146.95,147.06,7995.0,136.5395,136.5487,136.391,136.493,7995.0
2018-08-10 10:30:00,146.99,147.15,146.99,147.04,10490.0,136.4281,136.5766,136.4281,136.4745,10490.0
2018-08-10 10:40:00,147.05,147.11,146.97,147.01,9801.0,136.4838,136.5395,136.4095,136.4466,9801.0
2018-08-10 10:50:00,147.09,147.17,147.0,147.11,8012.0,136.5209,136.5951,136.4374,136.5395,8012.0
2018-08-10 11:00:00,147.14,147.17,147.05,147.11,7297.0,136.5673,136.5951,136.4838,136.5395,7297.0
2018-08-10 11:10:00,147.11,147.33,147.09,147.23,21569.0,136.5395,136.7436,136.5209,136.6508,21569.0
2018-08-10 11:20:00,147.24,147.46,147.21,147.39,10488.0,136.6601,136.8643,136.6323,136.7993,10488.0
2018-08-10 11:30:00,147.46,147.55,147.41,147.55,5199.0,136.8643,136.9478,136.8179,136.9478,5199.0
2018-08-10 11:40:00,147.51,147.57,147.4,147.55,18606.0,136.9107,136.9664,136.8086,136.9478,18606.0
2018-08-10 11:50:00,147.51,147.58,147.45,147.46,7158.0,136.9107,136.9757,136.855,136.8643,7158.0
2018-08-10 12:00:00,147.41,147.41,147.27,147.41,14256.0,136.8179,136.8179,136.688,136.8179,14256.0
2018-08-10 12:10:00,147.39,147.45,147.31,147.43,15854.0,136.7993,136.855,136.7251,136.8365,15854.0
2018-08-10 12:20:00,147.4,147.41,147.34,147.4,2156.0,136.8086,136.8179,136.7529,136.8086,2156.0
2018-08-10 12:30:00,147.38,147.39,147.31,147.33,5418.0,136.7901,136.7993,136.7251,136.7436,5418.0
2018-08-10 12:40:00,147.31,147.32,147.2,147.3,10710.0,136.7251,136.7344,136.623,136.7158,10710.0
2018-08-10 12:50:00,147.27,147.3,147.19,147.25,5211.0,136.688,136.7158,136.6137,136.6694,5211.0
2018-08-10 13:00:00,147.26,147.31,147.2,147.31,3793.0,136.6787,136.7251,136.623,136.7251,3793.0
2018-08-10 13:10:00,147.31,147.36,147.14,147.2,6940.0,136.7251,136.7715,136.5673,136.623,6940.0
2018-08-10 13:20:00,147.2,147.33,147.17,147.33,9100.0,136.623,136.7436,136.5951,136.7436,9100.0
2018-08-10 13:30:00,147.33,147.34,147.18,147.22,20183.0,136.7436,136.7529,136.6044,136.6416,20183.0
2018-08-10 13:40:00,147.2,147.23,147.07,147.16,17400.0,136.623,136.6508,136.5023,136.5859,17400.0
2018-08-10 13:50:00,147.17,147.2,147.08,147.12,20544.0,136.5951,136.623,136.5116,136.5487,20544.0
2018-08-10 14:00:00,147.13,147.17,147.05,147.14,20890.0,136.558,136.5951,136.4838,136.5673,20890.0
2018-08-10 14:10:00,147.11,147.18,147.09,147.13,6598.0,136.5395,136.6044,136.5209,136.558,6598.0
2018-08-10 14:20:00,147.14,147.16,146.89,146.89,41299.0,136.5673,136.5859,136.3353,136.3353,41299.0
2018-08-10 14:30:00,146.89,147.01,146.89,146.96,12553.0,136.3353,136.4466,136.3353,136.4002,12553.0
2018-08-10 14:40:00,146.99,147.09,146.94,147.02,7498.0,136.4281,136.5209,136.3817,136.4559,7498.0
2018-08-10 14:50:00,147.04,147.15,147.02,147.03,7108.0,136.4745,136.5766,136.4559,136.4652,7108.0
2018-08-10 15:00:00,147.01,147.01,146.81,146.81,42000.0,136.4466,136.4466,136.261,136.261,42000.0
2018-08-10 15:10:00,146.81,146.9,146.78,146.84,29292.0,136.261,136.3445,136.2332,136.2889,29292.0
2018-08-10 15:20:00,146.86,147.14,146.84,146.97,46861.0,136.3074,136.5673,136.2889,136.4095,46861.0
2018-08-10 15:30:00,146.99,146.99,146.86,146.87,10467.0,136.4281,136.4281,136.3074,136.3167,10467.0
2018-08-10 15:40:00,146.9,146.9,146.71,146.82,16938.0,136.3445,136.3445,136.1682,136.2703,16938.0
2018-08-10 15:50:00,146.83,146.98,146.83,146.88,53407.0,136.2796,136.4188,136.2796,136.326,53407.0
2018-08-13 09:30:00,146.9,147.77,146.9,147.34,21856.0,136.3445,137.152,136.3445,136.7529,21856.0
2018-08-13 09:40:00,147.42,148.05,147.28,148.0,10785.0,136.8272,137.4119,136.6972,137.3655,10785.0
2018-08-13 09:50:00,147.94,148.04,147.81,147.91,7491.0,137.3098,137.4026,137.1892,137.282,7491.0
2018-08-13 10:00:00,147.91,147.91,147.62,147.74,12126.0,137.282,137.282,137.0128,137.1242,12126.0
2018-08-13 10:10:00,147.77,147.77,147.5,147.5,4553.0,137.152,137.152,136.9014,136.9014,4553.0
2018-08-13 10:20:00,147.51,147.59,147.45,147.46,7282.0,136.9107,136.985,136.855,136.8643,7282.0
2018-08-13 10:30:00,147.46,147.52,147.42,147.46,10653.0,136.8643,136.92,136.8272,136.8643,10653.0
2018-08-13 10:40:00,147.49,147.63,147.28,147.31,11841.0,136.8922,137.0221,136.6972,136.7251,11841.0
2018-08-13 10:50:00,147.32,147.42,147.32,147.38,5759.0,136.7344,136.8272,136.7344,136.7901,5759.0
2018-08-13 11:00:00,147.37,147.38,147.15,147.29,13444.0,136.7808,136.7901,136.5766,136.7065,13444.0
2018-08-13 11:10:00,147.31,147.43,147.15,147.19,20055.0,136.7251,136.8365,136.5766,136.6137,20055.0
2018-08-13 11:20:00,147.21,147.25,147.03,147.09,14814.0,136.6323,136.6694,136.4652,136.5209,14814.0
2018-08-13 11:30:00,147.08,147.08,146.9,147.02,8031.0,136.5116,136.5116,136.3445,136.4559,8031.0
2018-08-13 11:40:00,147.02,147.07,146.92,146.97,9491.0,136.4559,136.5023,136.3631,136.4095,9491.0
2018-08-13 11:50:00,146.98,147.04,146.87,146.88,17004.0,136.4188,136.4745,136.3167,136.326,17004.0
2018-08-13 12:00:00,146.79,146.83,146.64,146.65,7390.0,136.2425,136.2796,136.1032,136.1125,7390.0
2018-08-13 12:10:00,146.66,146.67,146.47,146.49,4952.0,136.1218,136.1311,135.9454,135.964,4952.0
2018-08-13 12:20:00,146.5,146.5,146.21,146.26,9630.0,135.9733,135.9733,135.7041,135.7505,9630.0
2018-08-13 12:30:00,146.27,146.28,146.16,146.26,10597.0,135.7598,135.7691,135.6577,135.7505,10597.0
2018-08-13 12:40:00,146.25,146.34,146.08,146.09,11700.0,135.7413,135.8248,135.5835,135.5927,11700.0
2018-08-13 12:50:00,146.07,146.08,145.85,145.86,11205.0,135.5742,135.5835,135.37,135.3793,11205.0
2018-08-13 13:00:00,145.84,145.84,145.69,145.73,4401.0,135.3607,135.3607,135.2215,135.2586,4401.0
2018-08-13 13:10:00,145.75,146.0,145.73,145.97,10541.0,135.2772,135.5092,135.2586,135.4814,10541.0
2018-08-13 13:20:00,146.0,146.07,145.98,146.07,5488.0,135.5092,135.5742,135.4907,135.5742,5488.0
2018-08-13 13:30:00,146.08,146.19,146.08,146.09,4265.0,135.5835,135.6856,135.5835,135.5927,4265.0
2018-08-13 13:40:00,146.11,146.11,145.87,145.96,6900.0,135.6113,135.6113,135.3886,135.4721,6900.0
2018-08-13 13:50:00,145.96,146.11,145.96,146.06,5045.0,135.4721,135.6113,135.4721,135.5649,5045.0
2018-08-13 14:00:00,146.01,146.25,146.01,146.18,7085.0,135.5185,135.7413,135.5185,135.6763,7085.0
2018-08-13 14:10:00,146.2,146.31,146.18,146.18,6562.0,135.6948,135.7969,135.6763,135.6763,6562.0
2018-08-13 14:20:00,146.16,146.4,146.16,146.37,8857.0,135.6577,135.8805,135.6577,135.8526,8857.0
2018-08-13 14:30:00,146.4,146.45,146.25,146.28,6989.0,135.8805,135.9269,135.7413,135.7691,6989.0
2018-08-13 14:40:00,146.29,146.37,146.28,146.35,4357.0,135.7784,135.8526,135.7691,135.8341,4357.0
2018-08-13 14:50:00,146.34,146.35,146.14,146.23,12798.0,135.8248,135.8341,135.6392,135.7227,12798.0
2018-08-13 15:00:00,146.2,146.21,146.02,146.07,7618.0,135.6948,135.7041,135.5278,135.5742,7618.0
2018-08-13 15:10:00,146.07,146.24,146.07,146.16,8537.0,135.5742,135.732,135.5742,135.6577,8537.0
2018-08-13 15:20:00,146.12,146.19,146.05,146.05,11593.0,135.6206,135.6856,135.5556,135.5556,11593.0
2018-08-13 15:30:00,146.06,146.24,146.02,146.19,14900.0,135.5649,135.732,135.5278,135.6856,14900.0
2018-08-13 15:40:00,146.19,146.2,145.98,145.98,23401.0,135.6856,135.6948,135.4907,135.4907,23401.0
2018-08-13 15:50:00,145.93,146.03,145.92,145.96,71079.0,135.4442,135.5371,135.435,135.4721,71079.0
2018-08-14 09:30:00,146.1,146.71,146.07,146.12,19940.0,135.602,136.1682,135.5742,135.6206,19940.0
2018-08-14 09:40:00,146.18,146.53,146.13,146.39,13719.0,135.6763,136.0011,135.6299,135.8712,13719.0
2018-08-14 09:50:00,146.4,146.41,146.27,146.34,12805.0,135.8805,135.8898,135.7598,135.8248,12805.0
2018-08-14 10:00:00,146.36,146.64,146.09,146.16,18197.0,135.8433,136.1032,135.5927,135.6577,18197.0
2018-08-14 10:10:00,146.16,146.32,146.08,146.08,9107.0,135.6577,135.8062,135.5835,135.5835,9107.0
2018-08-14 10:20:00,146.08,146.45,145.93,146.45,17357.0,135.5835,135.9269,135.4442,135.9269,17357.0
2018-08-14 10:30:00,146.47,146.68,146.36,146.68,21107.0,135.9454,136.1404,135.8433,136.1404,21107.0
2018-08-14 10:40:00,146.67,146.88,146.65,146.88,8440.0,136.1311,136.326,136.1125,136.326,8440.0
2018-08-14 10:50:00,146.9,147.25,146.83,147.11,36822.0,136.3445,136.6694,136.2796,136.5395,36822.0
2018-08-14 11:00:00,147.14,147.57,147.07,147.32,19475.0,136.5673,136.9664,136.5023,136.7344,19475.0
2018-08-14 11:10:00,147.31,147.4,147.15,147.17,8545.0,136.7251,136.8086,136.5766,136.5951,8545.0
2018-08-14 11:20:00,147.06,147.28,147.05,147.19,16141.0,136.493,136.6972,136.4838,136.6137,16141.0
2018-08-14 11:30:00,147.22,147.3,147.18,147.28,8450.0,136.6416,136.7158,136.6044,136.6972,8450.0
2018-08-14 11:40:00,147.28,147.31,147.18,147.24,14501.0,136.6972,136.7251,136.6044,136.6601,14501.0
2018-08-14 11:50:00,147.22,147.27,147.09,147.09,11572.0,136.6416,136.688,136.5209,136.5209,11572.0
2018-08-14 12:00:00,147.08,147.33,147.08,147.25,6057.0,136.5116,136.7436,136.5116,136.6694,6057.0
2018-08-14 12:10:00,147.27,147.3,147.12,147.2,7433.0,136.688,136.7158,136.5487,136.623,7433.0
2018-08-14 12:20:00,147.22,147.22,147.1,147.1,3986.0,136.6416,136.6416,136.5302,136.5302,3986.0
2018-08-14 12:30:00,147.1,147.12,146.96,147.04,4430.0,136.5302,136.5487,136.4002,136.4745,4430.0
2018-08-14 12:40:00,147.05,147.08,146.95,146.95,4744.0,136.4838,136.5116,136.391,136.391,4744.0
2018-08-14 12:50:00,146.98,146.98,146.74,146.74,4500.0,136.4188,136.4188,136.196,136.196,4500.0
2018-08-14 13:00:00,146.77,146.85,146.76,146.84,3433.0,136.2239,136.2981,136.2146,136.2889,3433.0
2018-08-14 13:10:00,146.84,146.94,146.84,146.91,9207.0,136.2889,136.3817,136.2889,136.3538,9207.0
2018-08-14 13:20:00,146.91,146.96,146.89,146.95,8081.0,136.3538,136.4002,136.3353,136.391,8081.0
2018-08-14 13:30:00,146.95,146.97,146.78,146.78,8106.0,136.391,136.4095,136.2332,136.2332,8106.0
2018-08-14 13:40:00,146.81,146.82,146.76,146.82,6500.0,136.261,136.2703,136.2146,136.2703,6500.0
2018-08-14 13:50:00,146.84,146.95,146.82,146.95,8920.0,136.2889,136.391,136.2703,136.391,8920.0
2018-08-14 14:00:00,146.98,147.2,146.98,147.14,15473.0,136.4188,136.623,136.4188,136.5673,15473.0
2018-08-14 14:10:00,147.13,147.15,146.96,147.04,7187.0,136.558,136.5766,136.4002,136.4745,7187.0
2018-08-14 14:20:00,147.04,147.04,146.87,146.92,7442.0,136.4745,136.4745,136.3167,136.3631,7442.0
2018-08-14 14:30:00,146.93,146.99,146.91,146.99,6305.0,136.3724,136.4281,136.3538,136.4281,6305.0
2018-08-14 14:40:00,146.98,146.98,146.84,146.86,3430.0,136.4188,136.4188,136.2889,136.3074,3430.0
2018-08-14 14:50:00,146.84,146.9,146.77,146.83,14818.0,136.2889,136.3445,136.2239,136.2796,14818.0
2018-08-14 15:00:00,146.84,146.89,146.83,146.88,7705.0,136.2889,136.3353,136.2796,136.326,7705.0
2018-08-14 15:10:00,146.89,146.97,146.89,146.91,10719.0,136.3353,136.4095,136.3353,136.3538,10719.0
2018-08-14 15:20:00,146.89,146.91,146.83,146.83,10042.0,136.3353,136.3538,136.2796,136.2796,10042.0
2018-08-14 15:30:00,146.84,146.91,146.8,146.86,11860.0,136.2889,136.3538,136.2517,136.3074,11860.0
2018-08-14 15:40:00,146.86,146.86,146.71,146.75,10504.0,136.3074,136.3074,136.1682,136.2053,10504.0
2018-08-14 15:50:00,146.76,147.1,146.75,147.04,112281.0,136.2146,136.5302,136.2053,136.4745,112281.0
2018-08-15 09:30:00,146.61,146.9,146.34,146.72,14976.0,136.0754,136.3445,135.8248,136.1775,14976.0
2018-08-15 09:40:00,146.65,146.7,146.1,146.12,7576.0,136.1125,136.1589,135.602,135.6206,7576.0
2018-08-15 09:50:00,146.06,146.41,145.96,146.22,4942.0,135.5649,135.8898,135.4721,135.7134,4942.0
2018-08-15 10:00:00,146.22,146.22,145.87,145.98,6227.0,135.7134,135.7134,135.3886,135.4907,6227.0
2018-08-15 10:10:00,145.93,146.1,145.6,145.67,6223.0,135.4442,135.602,135.138,135.2029,6223.0
2018-08-15 10:20:00,145.63,145.77,145.34,145.41,12332.0,135.1658,135.2957,134.8966,134.9616,12332.0
2018-08-15 10:30:00,145.34,145.59,145.28,145.53,12527.0,134.8966,135.1287,134.841,135.073,12527.0
2018-08-15 10:40:00,145.55,145.56,145.01,145.1,8564.0,135.0916,135.1008,134.5904,134.6739,8564.0
2018-08-15 10:50:00,145.07,145.26,145.0,145.19,12078.0,134.646,134.8224,134.5811,134.7574,12078.0
2018-08-15 11:00:00,145.21,145.59,145.14,145.59,11453.0,134.776,135.1287,134.711,135.1287,11453.0
2018-08-15 11:10:00,145.61,145.83,145.57,145.69,11210.0,135.1472,135.3514,135.1101,135.2215,11210.0
2018-08-15 11:20:00,145.74,145.96,145.7,145.83,10555.0,135.2679,135.4721,135.2308,135.3514,10555.0
2018-08-15 11:30:00,145.84,145.88,145.64,145.64,17651.0,135.3607,135.3978,135.1751,135.1751,17651.0
2018-08-15 11:40:00,145.64,145.71,145.51,145.61,8214.0,135.1751,135.2401,135.0544,135.1472,8214.0
2018-08-15 11:50:00,145.68,145.72,145.37,145.38,6405.0,135.2122,135.2493,134.9245,134.9338,6405.0
2018-08-15 12:00:00,145.38,145.57,145.38,145.57,4356.0,134.9338,135.1101,134.9338,135.1101,4356.0
2018-08-15 12:10:00,145.53,145.53,145.3,145.38,15456.0,135.073,135.073,134.8595,134.9338,15456.0
2018-08-15 12:20:00,145.44,145.57,145.35,145.55,9164.0,134.9895,135.1101,134.9059,135.0916,9164.0
2018-08-15 12:30:00,145.55,145.97,145.55,145.97,7868.0,135.0916,135.4814,135.0916,135.4814,7868.0
2018-08-15 12:40:00,145.97,145.97,145.78,145.83,4177.0,135.4814,135.4814,135.305,135.3514,4177.0
2018-08-15 12:50:00,145.89,145.91,145.78,145.88,3426.0,135.4071,135.4257,135.305,135.3978,3426.0
2018-08-15 13:00:00,145.88,145.98,145.82,145.89,5835.0,135.3978,135.4907,135.3421,135.4071,5835.0
2018-08-15 13:10:00,145.92,145.92,145.78,145.86,6693.0,135.435,135.435,135.305,135.3793,6693.0
2018-08-15 13:20:00,145.85,145.91,145.69,145.72,5550.0,135.37,135.4257,135.2215,135.2493,5550.0
2018-08-15 13:30:00,145.72,145.77,145.58,145.62,13759.0,135.2493,135.2957,135.1194,135.1565,13759.0
2018-08-15 13:40:00,145.71,145.72,145.51,145.52,22460.0,135.2401,135.2493,135.0544,135.0637,22460.0
2018-08-15 13:50:00,145.58,145.63,145.52,145.59,11036.0,135.1194,135.1658,135.0637,135.1287,11036.0
2018-08-15 14:00:00,145.65,145.74,145.51,145.52,7812.0,135.1844,135.2679,135.0544,135.0637,7812.0
2018-08-15 14:10:00,145.58,145.6,145.43,145.5,8414.0,135.1194,135.138,134.9802,135.0451,8414.0
2018-08-15 14:20:00,145.5,145.55,145.22,145.26,15146.0,135.0451,135.0916,134.7853,134.8224,15146.0
2018-08-15 14:30:00,145.23,145.42,145.22,145.37,16001.0,134.7945,134.9709,134.7853,134.9245,16001.0
2018-08-15 14:40:00,145.34,145.38,145.14,145.16,6557.0,134.8966,134.9338,134.711,134.7296,6557.0
2018-08-15 14:50:00,145.2,145.37,145.15,145.37,14011.0,134.7667,134.9245,134.7203,134.9245,14011.0
2018-08-15 15:00:00,145.38,145.73,145.35,145.66,10093.0,134.9338,135.2586,134.9059,135.1936,10093.0
2018-08-15 15:10:00,145.66,145.66,145.47,145.57,15680.0,135.1936,135.1936,135.0173,135.1101,15680.0
2018-08-15 15:20:00,145.53,146.01,145.53,145.95,34533.0,135.073,135.5185,135.073,135.4628,34533.0
2018-08-15 15:30:00,146.02,146.38,146.01,146.21,17779.0,135.5278,135.8619,135.5185,135.7041,17779.0
2018-08-15 15:40:00,146.18,146.35,146.1,146.28,17929.0,135.6763,135.8341,135.602,135.7691,17929.0
2018-08-15 15:50:00,146.28,146.28,146.02,146.08,62312.0,135.7691,135.7691,135.5278,135.5835,62312.0
2018-08-16 09:30:00,146.53,146.99,146.31,146.42,20580.0,136.0011,136.4281,135.7969,135.899,20580.0
2018-08-16 09:40:00,146.44,146.51,146.16,146.3,6507.0,135.9176,135.9826,135.6577,135.7877,6507.0
2018-08-16 09:50:00,146.34,146.69,146.33,146.41,5061.0,135.8248,136.1496,135.8155,135.8898,5061.0
2018-08-16 10:00:00,146.49,146.6,146.28,146.53,4523.0,135.964,136.0661,135.7691,136.0011,4523.0
2018-08-16 10:10:00,146.51,146.52,146.15,146.21,4276.0,135.9826,135.9919,135.6484,135.7041,4276.0
2018-08-16 10:20:00,146.19,146.47,146.17,146.43,3228.0,135.6856,135.9454,135.667,135.9083,3228.0
2018-08-16 10:30:00,146.49,146.87,146.49,146.82,8495.0,135.964,136.3167,135.964,136.2703,8495.0
2018-08-16 10:40:00,146.82,146.99,146.78,146.96,16524.0,136.2703,136.4281,136.2332,136.4002,16524.0
2018-08-16 10:50:00,146.96,146.99,146.84,146.99,10032.0,136.4002,136.4281,136.2889,136.4281,10032.0
2018-08-16 11:00:00,146.99,147.21,146.95,146.95,6650.0,136.4281,136.6323,136.391,136.391,6650.0
2018-08-16 11:10:00,147.02,147.24,147.02,147.24,4186.0,136.4559,136.6601,136.4559,136.6601,4186.0
2018-08-16 11:20:00,147.25,147.26,147.03,147.19,7234.0,136.6694,136.6787,136.4652,136.6137,7234.0
2018-08-16 11:30:00,147.17,147.17,146.97,147.07,4280.0,136.5951,136.5951,136.4095,136.5023,4280.0
2018-08-16 11:40:00,147.03,147.07,146.91,146.95,5576.0,136.4652,136.5023,136.3538,136.391,5576.0
2018-08-16 11:50:00,146.9,147.0,146.86,147.0,11266.0,136.3445,136.4374,136.3074,136.4374,11266.0
2018-08-16 12:00:00,146.97,147.01,146.95,146.98,10729.0,136.4095,136.4466,136.391,136.4188,10729.0
2018-08-16 12:10:00,146.98,147.0,146.92,146.99,8323.0,136.4188,136.4374,136.3631,136.4281,8323.0
2018-08-16 12:20:00,147.0,147.0,146.74,146.74,9857.0,136.4374,136.4374,136.196,136.196,9857.0
2018-08-16 12:30:00,146.72,146.8,146.72,146.75,5300.0,136.1775,136.2517,136.1775,136.2053,5300.0
2018-08-16 12:40:00,146.77,146.81,146.67,146.79,5700.0,136.2239,136.261,136.1311,136.2425,5700.0
2018-08-16 12:50:00,146.82,146.91,146.78,146.88,4384.0,136.2703,136.3538,136.2332,136.326,4384.0
2018-08-16 13:00:00,146.89,146.95,146.89,146.93,5750.0,136.3353,136.391,136.3353,136.3724,5750.0
2018-08-16 13:10:00,146.92,146.95,146.91,146.95,4420.0,136.3631,136.391,136.3538,136.391,4420.0
2018-08-16 13:20:00,146.93,147.0,146.93,146.97,9042.0,136.3724,136.4374,136.3724,136.4095,9042.0
2018-08-16 13:30:00,146.94,147.0,146.88,147.0,6600.0,136.3817,136.4374,136.326,136.4374,6600.0
2018-08-16 13:40:00,147.0,147.0,146.85,146.9,9408.0,136.4374,136.4374,136.2981,136.3445,9408.0
2018-08-16 13:50:00,146.8,146.9,146.8,146.9,3363.0,136.2517,136.3445,136.2517,136.3445,3363.0
2018-08-16 14:00:00,146.86,146.89,146.81,146.89,2935.0,136.3074,136.3353,136.261,136.3353,2935.0
2018-08-16 14:10:00,146.88,146.95,146.86,146.86,6327.0,136.326,136.391,136.3074,136.3074,6327.0
2018-08-16 14:20:00,146.86,146.88,146.75,146.75,5201.0,136.3074,136.326,136.2053,136.2053,5201.0
2018-08-16 14:30:00,146.74,146.9,146.68,146.88,7174.0,136.196,136.3445,136.1404,136.326,7174.0
2018-08-16 14:40:00,146.87,146.9,146.84,146.89,3600.0,136.3167,136.3445,136.2889,136.3353,3600.0
2018-08-16 14:50:00,146.88,146.94,146.86,146.88,6467.0,136.326,136.3817,136.3074,136.326,6467.0
2018-08-16 15:00:00,146.88,146.93,146.86,146.88,6046.0,136.326,136.3724,136.3074,136.326,6046.0
2018-08-16 15:10:00,146.89,146.91,146.75,146.78,17192.0,136.3353,136.3538,136.2053,136.2332,17192.0
2018-08-16 15:20:00,146.76,146.8,146.74,146.79,11363.0,136.2146,136.2517,136.196,136.2425,11363.0
2018-08-16 15:30:00,146.77,146.77,146.58,146.58,21759.0,136.2239,136.2239,136.0475,136.0475,21759.0
2018-08-16 15:40:00,146.59,146.6,146.46,146.5,44756.0,136.0568,136.0661,135.9362,135.9733,44756.0
2018-08-16 15:50:00,146.49,146.73,146.44,146.71,48537.0,135.964,136.1868,135.9176,136.1682,48537.0
2018-08-17 09:30:00,146.86,147.26,146.68,146.86,27847.0,136.3074,136.6787,136.1404,136.3074,27847.0
2018-08-17 09:40:00,146.97,147.22,146.77,146.87,6058.0,136.4095,136.6416,136.2239,136.3167,6058.0
2018-08-17 09:50:00,146.78,146.83,146.66,146.83,8261.0,136.2332,136.2796,136.1218,136.2796,8261.0
2018-08-17 10:00:00,146.88,147.04,146.7,146.7,6197.0,136.326,136.4745,136.1589,136.1589,6197.0
2018-08-17 10:10:00,146.74,146.78,146.58,146.6,6227.0,136.196,136.2332,136.0475,136.0661,6227.0
2018-08-17 10:20:00,146.6,146.61,146.4,146.4,6171.0,136.0661,136.0754,135.8805,135.8805,6171.0
2018-08-17 10:30:00,146.42,147.0,146.42,147.0,10271.0,135.899,136.4374,135.899,136.4374,10271.0
2018-08-17 10:40:00,146.98,146.99,146.81,146.83,7657.0,136.4188,136.4281,136.261,136.2796,7657.0
2018-08-17 10:50:00,146.86,147.05,146.84,146.95,9532.0,136.3074,136.4838,136.2889,136.391,9532.0
2018-08-17 11:00:00,146.94,146.99,146.83,146.93,3743.0,136.3817,136.4281,136.2796,136.3724,3743.0
2018-08-17 11:10:00,146.96,147.05,146.92,147.02,10154.0,136.4002,136.4838,136.3631,136.4559,10154.0
2018-08-17 11:20:00,146.99,147.09,146.89,146.93,8705.0,136.4281,136.5209,136.3353,136.3724,8705.0
2018-08-17 11:30:00,146.93,147.04,146.91,146.93,7348.0,136.3724,136.4745,136.3538,136.3724,7348.0
2018-08-17 11:40:00,147.0,147.03,146.97,147.01,7889.0,136.4374,136.4652,136.4095,136.4466,7889.0
2018-08-17 11:50:00,147.01,147.11,146.93,147.1,5068.0,136.4466,136.5395,136.3724,136.5302,5068.0
2018-08-17 12:00:00,147.08,147.1,146.96,146.97,3330.0,136.5116,136.5302,136.4002,136.4095,3330.0
2018-08-17 12:10:00,146.97,147.07,146.95,146.98,3902.0,136.4095,136.5023,136.391,136.4188,3902.0
2018-08-17 12:20:00,147.05,147.06,146.98,146.98,6550.0,136.4838,136.493,136.4188,136.4188,6550.0
2018-08-17 12:30:00,146.98,147.03,146.88,146.91,5887.0,136.4188,136.4652,136.326,136.3538,5887.0
2018-08-17 12:40:00,146.89,146.9,146.82,146.82,8317.0,136.3353,136.3445,136.2703,136.2703,8317.0
2018-08-17 12:50:00,146.85,146.97,146.8,146.94,21462.0,136.2981,136.4095,136.2517,136.3817,21462.0
2018-08-17 13:00:00,146.94,146.99,146.89,146.89,3373.0,136.3817,136.4281,136.3353,136.3353,3373.0
2018-08-17 13:10:00,146.92,147.11,146.91,147.06,7516.0,136.3631,136.5395,136.3538,136.493,7516.0
2018-08-17 13:20:00,147.05,147.07,146.98,146.98,2913.0,136.4838,136.5023,136.4188,136.4188,2913.0
2018-08-17 13:30:00,146.98,147.02,146.98,147.01,4962.0,136.4188,136.4559,136.4188,136.4466,4962.0
2018-08-17 13:40:00,147.0,147.03,146.89,146.93,7501.0,136.4374,136.4652,136.3353,136.3724,7501.0
2018-08-17 13:50:00,146.95,146.98,146.89,146.97,2225.0,136.391,136.4188,136.3353,136.4095,2225.0
2018-08-17 14:00:00,146.97,147.29,146.95,147.22,9029.0,136.4095,136.7065,136.391,136.6416,9029.0
2018-08-17 14:10:00,147.2,147.33,147.17,147.27,5062.0,136.623,136.7436,136.5951,136.688,5062.0
2018-08-17 14:20:00,147.3,147.42,147.26,147.36,4735.0,136.7158,136.8272,136.6787,136.7715,4735.0
2018-08-17 14:30:00,147.38,147.42,147.2,147.22,4150.0,136.7901,136.8272,136.623,136.6416,4150.0
2018-08-17 14:40:00,147.21,147.3,147.21,147.29,4217.0,136.6323,136.7158,136.6323,136.7065,4217.0
2018-08-17 14:50:00,147.3,147.44,147.26,147.39,7400.0,136.7158,136.8457,136.6787,136.7993,7400.0
2018-08-17 15:00:00,147.37,147.37,147.18,147.18,5122.0,136.7808,136.7808,136.6044,136.6044,5122.0
2018-08-17 15:10:00,147.18,147.23,147.14,147.18,14151.0,136.6044,136.6508,136.5673,136.6044,14151.0
2018-08-17 15:20:00,147.19,147.24,147.17,147.17,8226.0,136.6137,136.6601,136.5951,136.5951,8226.0
2018-08-17 15:30:00,147.14,147.21,147.1,147.15,16185.0,136.5673,136.6323,136.5302,136.5766,16185.0
2018-08-17 15:40:00,147.17,147.27,147.17,147.26,14565.0,136.5951,136.688,136.5951,136.6787,14565.0
2018-08-17 15:50:00,147.25,147.32,147.13,147.27,76625.0,136.6694,136.7344,136.558,136.688,76625.0
2018-08-20 09:30:00,147.87,148.26,147.64,147.91,16012.0,137.2448,137.6068,137.0314,137.282,16012.0
2018-08-20 09:40:00,148.03,148.12,147.87,147.94,2839.0,137.3934,137.4769,137.2448,137.3098,2839.0
2018-08-20 09:50:00,147.97,148.09,147.95,147.98,3775.0,137.3377,137.449,137.3191,137.3469,3775.0
2018-08-20 10:00:00,147.99,148.17,147.99,148.17,3901.0,137.3562,137.5233,137.3562,137.5233,3901.0
2018-08-20 10:10:00,148.13,148.13,147.89,148.11,8005.0,137.4862,137.4862,137.2634,137.4676,8005.0
2018-08-20 10:20:00,148.04,148.2,148.04,148.15,5369.0,137.4026,137.5511,137.4026,137.5047,5369.0
2018-08-20 10:30:00,148.17,148.35,148.17,148.21,7106.0,137.5233,137.6904,137.5233,137.5604,7106.0
2018-08-20 10:40:00,148.07,148.18,148.06,148.11,6020.0,137.4305,137.5326,137.4212,137.4676,6020.0
2018-08-20 10:50:00,148.09,148.1,147.88,148.02,5406.0,137.449,137.4583,137.2541,137.3841,5406.0
2018-08-20 11:00:00,148.02,148.26,148.02,148.22,7515.0,137.3841,137.6068,137.3841,137.5697,7515.0
2018-08-20 11:10:00,148.24,148.26,148.07,148.12,6140.0,137.5883,137.6068,137.4305,137.4769,6140.0
2018-08-20 11:20:00,148.12,148.22,147.98,148.15,5421.0,137.4769,137.5697,137.3469,137.5047,5421.0
2018-08-20 11:30:00,148.18,148.18,148.06,148.16,2771.0,137.5326,137.5326,137.4212,137.514,2771.0
2018-08-20 11:40:00,148.21,148.25,148.19,148.23,4478.0,137.5604,137.5975,137.5419,137.579,4478.0
2018-08-20 11:50:00,148.23,148.3,148.21,148.29,8808.0,137.579,137.644,137.5604,137.6347,8808.0
2018-08-20 12:00:00,148.24,148.41,148.23,148.41,6700.0,137.5883,137.746,137.579,137.746,6700.0
2018-08-20 12:10:00,148.39,148.43,148.37,148.4,5261.0,137.7275,137.7646,137.7089,137.7368,5261.0
2018-08-20 12:20:00,148.37,148.37,148.25,148.26,3033.0,137.7089,137.7089,137.5975,137.6068,3033.0
2018-08-20 12:30:00,148.26,148.39,148.25,148.38,7633.0,137.6068,137.7275,137.5975,137.7182,7633.0
2018-08-20 12:40:00,148.35,148.4,148.29,148.33,7699.0,137.6904,137.7368,137.6347,137.6718,7699.0
2018-08-20 12:50:00,148.37,148.46,148.33,148.45,5255.0,137.7089,137.7925,137.6718,137.7832,5255.0
2018-08-20 13:00:00,148.44,148.44,148.38,148.4,4732.0,137.7739,137.7739,137.7182,137.7368,4732.0
2018-08-20 13:10:00,148.4,148.48,148.37,148.38,3926.0,137.7368,137.811,137.7089,137.7182,3926.0
2018-08-20 13:20:00,148.4,148.47,148.34,148.42,7568.0,137.7368,137.8017,137.6811,137.7553,7568.0
2018-08-20 13:30:00,148.44,148.44,148.39,148.42,6246.0,137.7739,137.7739,137.7275,137.7553,6246.0
2018-08-20 13:40:00,148.39,148.46,148.39,148.45,4570.0,137.7275,137.7925,137.7275,137.7832,4570.0
2018-08-20 13:50:00,148.44,148.47,148.37,148.37,7655.0,137.7739,137.8017,137.7089,137.7089,7655.0
2018-08-20 14:00:00,148.36,148.43,148.36,148.42,5322.0,137.6996,137.7646,137.6996,137.7553,5322.0
2018-08-20 14:10:00,148.43,148.54,148.41,148.51,9669.0,137.7646,137.8667,137.746,137.8389,9669.0
2018-08-20 14:20:00,148.53,148.55,148.45,148.48,7806.0,137.8574,137.876,137.7832,137.811,7806.0
2018-08-20 14:30:00,148.48,148.48,148.4,148.42,4911.0,137.811,137.811,137.7368,137.7553,4911.0
2018-08-20 14:40:00,148.42,148.43,148.35,148.38,6660.0,137.7553,137.7646,137.6904,137.7182,6660.0
2018-08-20 14:50:00,148.38,148.44,148.37,148.42,4691.0,137.7182,137.7739,137.7089,137.7553,4691.0
2018-08-20 15:00:00,148.42,148.46,148.35,148.38,9459.0,137.7553,137.7925,137.6904,137.7182,9459.0
2018-08-20 15:10:00,148.38,148.45,148.37,148.43,5416.0,137.7182,137.7832,137.7089,137.7646,5416.0
2018-08-20 15:20:00,148.44,148.45,148.36,148.37,8329.0,137.7739,137.7832,137.6996,137.7089,8329.0
2018-08-20 15:30:00,148.35,148.52,148.34,148.52,9384.0,137.6904,137.8481,137.6811,137.8481,9384.0
2018-08-20 15:40:00,148.5,148.57,148.44,148.44,16756.0,137.8296,137.8945,137.7739,137.7739,16756.0
2018-08-20 15:50:00,148.44,148.44,148.23,148.29,43322.0,137.7739,137.7739,137.579,137.6347,43322.0
2018-08-21 09:30:00,148.68,148.8,148.28,148.63,15441.0,137.9966,138.108,137.6254,137.9502,15441.0
2018-08-21 09:40:00,148.63,148.67,148.47,148.47,2536.0,137.9502,137.9874,137.8017,137.8017,2536.0
2018-08-21 09:50:00,148.47,148.65,148.4,148.64,8970.0,137.8017,137.9688,137.7368,137.9595,8970.0
2018-08-21 10:00:00,148.61,148.73,148.43,148.5,9824.0,137.9317,138.0431,137.7646,137.8296,9824.0
2018-08-21 10:10:00,148.46,148.52,148.19,148.19,6655.0,137.7925,137.8481,137.5419,137.5419,6655.0
2018-08-21 10:20:00,148.18,148.2,148.04,148.16,8489.0,137.5326,137.5511,137.4026,137.514,8489.0
2018-08-21 10:30:00,148.17,148.19,148.08,148.14,9095.0,137.5233,137.5419,137.4398,137.4954,9095.0
2018-08-21 10:40:00,148.12,148.26,148.05,148.07,24678.0,137.4769,137.6068,137.4119,137.4305,24678.0
2018-08-21 10:50:00,148.04,148.06,147.84,147.93,10989.0,137.4026,137.4212,137.217,137.3005,10989.0
2018-08-21 11:00:00,147.94,147.97,147.79,147.86,9696.0,137.3098,137.3377,137.1706,137.2356,9696.0
2018-08-21 11:10:00,147.84,147.9,147.77,147.78,5627.0,137.217,137.2727,137.152,137.1613,5627.0
2018-08-21 11:20:00,147.81,147.85,147.65,147.82,5799.0,137.1892,137.2263,137.0407,137.1984,5799.0
2018-08-21 11:30:00,147.86,147.97,147.85,147.92,6010.0,137.2356,137.3377,137.2263,137.2913,6010.0
2018-08-21 11:40:00,147.93,147.99,147.9,147.99,4400.0,137.3005,137.3562,137.2727,137.3562,4400.0
2018-08-21 11:50:00,147.97,147.97,147.9,147.95,5216.0,137.3377,137.3377,137.2727,137.3191,5216.0
2018-08-21 12:00:00,147.96,148.1,147.94,148.09,5209.0,137.3284,137.4583,137.3098,137.449,5209.0
2018-08-21 12:10:00,148.06,148.13,148.05,148.11,3791.0,137.4212,137.4862,137.4119,137.4676,3791.0
2018-08-21 12:20:00,148.13,148.2,148.08,148.19,4249.0,137.4862,137.5511,137.4398,137.5419,4249.0
2018-08-21 12:30:00,148.18,148.35,148.18,148.34,4752.0,137.5326,137.6904,137.5326,137.6811,4752.0
2018-08-21 12:40:00,148.35,148.42,148.33,148.42,2697.0,137.6904,137.7553,137.6718,137.7553,2697.0
2018-08-21 12:50:00,148.41,148.44,148.37,148.42,5100.0,137.746,137.7739,137.7089,137.7553,5100.0
2018-08-21 13:00:00,148.45,148.46,148.38,148.4,4263.0,137.7832,137.7925,137.7182,137.7368,4263.0
2018-08-21 13:10:00,148.38,148.42,148.35,148.37,2764.0,137.7182,137.7553,137.6904,137.7089,2764.0
2018-08-21 13:20:00,148.34,148.42,148.33,148.4,1600.0,137.6811,137.7553,137.6718,137.7368,1600.0
2018-08-21 13:30:00,148.39,148.44,148.37,148.38,3356.0,137.7275,137.7739,137.7089,137.7182,3356.0
2018-08-21 13:40:00,148.37,148.39,148.28,148.3,6730.0,137.7089,137.7275,137.6254,137.644,6730.0
2018-08-21 13:50:00,148.31,148.38,148.31,148.37,4984.0,137.6532,137.7182,137.6532,137.7089,4984.0
2018-08-21 14:00:00,148.37,148.37,148.3,148.3,8240.0,137.7089,137.7089,137.644,137.644,8240.0
2018-08-21 14:10:00,148.28,148.35,148.28,148.34,2017.0,137.6254,137.6904,137.6254,137.6811,2017.0
2018-08-21 14:20:00,148.33,148.34,148.26,148.28,4485.0,137.6718,137.6811,137.6068,137.6254,4485.0
2018-08-21 14:30:00,148.28,148.28,148.15,148.15,5804.0,137.6254,137.6254,137.5047,137.5047,5804.0
2018-08-21 14:40:00,148.15,148.25,148.15,148.19,8331.0,137.5047,137.5975,137.5047,137.5419,8331.0
2018-08-21 14:50:00,148.22,148.36,148.18,148.35,6525.0,137.5697,137.6996,137.5326,137.6904,6525.0
2018-08-21 15:00:00,148.37,148.37,148.32,148.34,10411.0,137.7089,137.7089,137.6625,137.6811,10411.0
2018-08-21 15:10:00,148.34,148.35,148.23,148.25,9805.0,137.6811,137.6904,137.579,137.5975,9805.0
2018-08-21 15:20:00,148.22,148.25,148.18,148.23,7045.0,137.5697,137.5975,137.5326,137.579,7045.0
2018-08-21 15:30:00,148.21,148.21,148.12,148.13,8186.0,137.5604,137.5604,137.4769,137.4862,8186.0
2018-08-21 15:40:00,148.12,148.13,147.93,148.0,14661.0,137.4769,137.4862,137.3005,137.3655,14661.0
2018-08-21 15:50:00,147.99,148.2,147.95,148.09,36366.0,137.3562,137.5511,137.3191,137.449,36366.0
2018-08-22 09:30:00,148.02,148.06,147.6,147.72,15662.0,137.3841,137.4212,136.9942,137.1056,15662.0
2018-08-22 09:40:00,147.78,147.92,147.5,147.54,4368.0,137.1613,137.2913,136.9014,136.9386,4368.0
2018-08-22 09:50:00,147.63,147.69,147.45,147.63,2140.0,137.0221,137.0778,136.855,137.0221,2140.0
2018-08-22 10:00:00,147.63,147.68,147.51,147.53,4298.0,137.0221,137.0685,136.9107,136.9293,4298.0
2018-08-22 10:10:00,147.56,147.65,147.5,147.6,7350.0,136.9571,137.0407,136.9014,136.9942,7350.0
2018-08-22 10:20:00,147.61,147.66,147.53,147.58,7465.0,137.0035,137.0499,136.9293,136.9757,7465.0
2018-08-22 10:30:00,147.53,147.75,147.52,147.66,8037.0,136.9293,137.1335,136.92,137.0499,8037.0
2018-08-22 10:40:00,147.7,147.8,147.66,147.77,4431.0,137.0871,137.1799,137.0499,137.152,4431.0
2018-08-22 10:50:00,147.79,147.88,147.72,147.83,8277.0,137.1706,137.2541,137.1056,137.2077,8277.0
2018-08-22 11:00:00,147.79,147.9,147.76,147.87,6165.0,137.1706,137.2727,137.1428,137.2448,6165.0
2018-08-22 11:10:00,147.91,147.98,147.85,147.86,5997.0,137.282,137.3469,137.2263,137.2356,5997.0
2018-08-22 11:20:00,147.85,147.88,147.83,147.87,5681.0,137.2263,137.2541,137.2077,137.2448,5681.0
2018-08-22 11:30:00,147.85,147.88,147.8,147.87,5834.0,137.2263,137.2541,137.1799,137.2448,5834.0
2018-08-22 11:40:00,147.84,147.93,147.81,147.83,3708.0,137.217,137.3005,137.1892,137.2077,3708.0
2018-08-22 11:50:00,147.83,147.89,147.82,147.88,7252.0,137.2077,137.2634,137.1984,137.2541,7252.0
2018-08-22 12:00:00,147.87,147.93,147.84,147.86,3316.0,137.2448,137.3005,137.217,137.2356,3316.0
2018-08-22 12:10:00,147.85,147.85,147.76,147.76,2287.0,137.2263,137.2263,137.1428,137.1428,2287.0
2018-08-22 12:20:00,147.78,147.8,147.7,147.77,7651.0,137.1613,137.1799,137.0871,137.152,7651.0
2018-08-22 12:30:00,147.74,147.74,147.62,147.66,3214.0,137.1242,137.1242,137.0128,137.0499,3214.0
2018-08-22 12:40:00,147.68,147.69,147.65,147.68,2480.0,137.0685,137.0778,137.0407,137.0685,2480.0
2018-08-22 12:50:00,147.7,147.73,147.68,147.73,3806.0,137.0871,137.1149,137.0685,137.1149,3806.0
2018-08-22 13:00:00,147.75,147.75,147.67,147.68,5148.0,137.1335,137.1335,137.0592,137.0685,5148.0
2018-08-22 13:10:00,147.68,147.71,147.59,147.59,6027.0,137.0685,137.0963,136.985,136.985,6027.0
2018-08-22 13:20:00,147.64,147.65,147.6,147.64,5642.0,137.0314,137.0407,136.9942,137.0314,5642.0
2018-08-22 13:30:00,147.65,147.65,147.57,147.59,5043.0,137.0407,137.0407,136.9664,136.985,5043.0
2018-08-22 13:40:00,147.59,147.62,147.56,147.59,4781.0,136.985,137.0128,136.9571,136.985,4781.0
2018-08-22 13:50:00,147.56,147.61,147.51,147.61,5405.0,136.9571,137.0035,136.9107,137.0035,5405.0
2018-08-22 14:00:00,147.65,147.77,147.63,147.68,5496.0,137.0407,137.152,137.0221,137.0685,5496.0
2018-08-22 14:10:00,147.67,147.67,147.42,147.42,7397.0,137.0592,137.0592,136.8272,136.8272,7397.0
2018-08-22 14:20:00,147.43,147.57,147.42,147.53,5334.0,136.8365,136.9664,136.8272,136.9293,5334.0
2018-08-22 14:30:00,147.57,147.58,147.5,147.51,3551.0,136.9664,136.9757,136.9014,136.9107,3551.0
2018-08-22 14:40:00,147.49,147.5,147.41,147.42,5807.0,136.8922,136.9014,136.8179,136.8272,5807.0
2018-08-22 14:50:00,147.44,147.47,147.41,147.44,5393.0,136.8457,136.8736,136.8179,136.8457,5393.0
2018-08-22 15:00:00,147.47,147.52,147.43,147.49,8458.0,136.8736,136.92,136.8365,136.8922,8458.0
2018-08-22 15:10:00,147.5,147.5,147.42,147.46,8646.0,136.9014,136.9014,136.8272,136.8643,8646.0
2018-08-22 15:20:00,147.45,147.45,147.36,147.36,6818.0,136.855,136.855,136.7715,136.7715,6818.0
2018-08-22 15:30:00,147.39,147.47,147.35,147.46,12137.0,136.7993,136.8736,136.7622,136.8643,12137.0
2018-08-22 15:40:00,147.45,147.45,147.26,147.26,13184.0,136.855,136.855,136.6787,136.6787,13184.0
2018-08-22 15:50:00,147.25,147.26,147.15,147.19,48766.0,136.6694,136.6787,136.5766,136.6137,48766.0
2018-08-23 09:30:00,147.0,147.0,146.45,146.49,8890.0,136.4374,136.4374,135.9269,135.964,8890.0
2018-08-23 09:40:00,146.59,146.72,146.55,146.58,3824.0,136.0568,136.1775,136.0197,136.0475,3824.0
2018-08-23 09:50:00,146.58,146.8,146.56,146.69,5574.0,136.0475,136.2517,136.029,136.1496,5574.0
2018-08-23 10:00:00,146.77,147.03,146.77,146.96,2932.0,136.2239,136.4652,136.2239,136.4002,2932.0
2018-08-23 10:10:00,146.99,147.12,146.97,146.98,5326.0,136.4281,136.5487,136.4095,136.4188,5326.0
2018-08-23 10:20:00,147.01,147.21,147.01,147.2,3389.0,136.4466,136.6323,136.4466,136.623,3389.0
2018-08-23 10:30:00,147.15,147.32,147.08,147.15,7004.0,136.5766,136.7344,136.5116,136.5766,7004.0
2018-08-23 10:40:00,147.14,147.31,147.14,147.29,3169.0,136.5673,136.7251,136.5673,136.7065,3169.0
2018-08-23 10:50:00,147.26,147.26,147.09,147.11,5730.0,136.6787,136.6787,136.5209,136.5395,5730.0
2018-08-23 11:00:00,147.09,147.14,147.05,147.05,6475.0,136.5209,136.5673,136.4838,136.4838,6475.0
2018-08-23 11:10:00,147.06,147.13,146.95,146.95,4074.0,136.493,136.558,136.391,136.391,4074.0
2018-08-23 11:20:00,146.92,147.14,146.92,147.11,6337.0,136.3631,136.5673,136.3631,136.5395,6337.0
2018-08-23 11:30:00,147.09,147.16,147.0,147.03,6531.0,136.5209,136.5859,136.4374,136.4652,6531.0
2018-08-23 11:40:00,147.05,147.15,147.03,147.1,3470.0,136.4838,136.5766,136.4652,136.5302,3470.0
2018-08-23 11:50:00,147.1,147.15,147.04,147.07,7315.0,136.5302,136.5766,136.4745,136.5023,7315.0
2018-08-23 12:00:00,147.08,147.11,147.01,147.1,4960.0,136.5116,136.5395,136.4466,136.5302,4960.0
2018-08-23 12:10:00,147.06,147.18,147.0,147.17,3652.0,136.493,136.6044,136.4374,136.5951,3652.0
2018-08-23 12:20:00,147.14,147.2,147.12,147.15,4243.0,136.5673,136.623,136.5487,136.5766,4243.0
2018-08-23 12:30:00,147.14,147.15,147.09,147.11,3681.0,136.5673,136.5766,136.5209,136.5395,3681.0
2018-08-23 12:40:00,147.12,147.13,147.05,147.07,2500.0,136.5487,136.558,136.4838,136.5023,2500.0
2018-08-23 12:50:00,147.05,147.05,146.9,146.91,5083.0,136.4838,136.4838,136.3445,136.3538,5083.0
2018-08-23 13:00:00,146.89,146.91,146.74,146.74,6854.0,136.3353,136.3538,136.196,136.196,6854.0
2018-08-23 13:10:00,146.75,146.76,146.63,146.69,3422.0,136.2053,136.2146,136.0939,136.1496,3422.0
2018-08-23 13:20:00,146.69,146.8,146.66,146.8,5148.0,136.1496,136.2517,136.1218,136.2517,5148.0
2018-08-23 13:30:00,146.81,146.81,146.62,146.66,5261.0,136.261,136.261,136.0847,136.1218,5261.0
2018-08-23 13:40:00,146.72,146.74,146.68,146.71,4252.0,136.1775,136.196,136.1404,136.1682,4252.0
2018-08-23 13:50:00,146.67,146.77,146.67,146.75,4520.0,136.1311,136.2239,136.1311,136.2053,4520.0
2018-08-23 14:00:00,146.78,146.86,146.78,146.81,6546.0,136.2332,136.3074,136.2332,136.261,6546.0
2018-08-23 14:10:00,146.83,146.86,146.78,146.79,4791.0,136.2796,136.3074,136.2332,136.2425,4791.0
2018-08-23 14:20:00,146.8,146.86,146.79,146.85,3619.0,136.2517,136.3074,136.2425,136.2981,3619.0
2018-08-23 14:30:00,146.86,146.89,146.82,146.84,4572.0,136.3074,136.3353,136.2703,136.2889,4572.0
2018-08-23 14:40:00,146.84,146.96,146.83,146.93,10039.0,136.2889,136.4002,136.2796,136.3724,10039.0
2018-08-23 14:50:00,146.95,147.06,146.95,147.05,8861.0,136.391,136.493,136.391,136.4838,8861.0
2018-08-23 15:00:00,147.06,147.18,147.06,147.17,10858.0,136.493,136.6044,136.493,136.5951,10858.0
2018-08-23 15:10:00,147.16,147.27,147.16,147.27,6693.0,136.5859,136.688,136.5859,136.688,6693.0
2018-08-23 15:20:00,147.25,147.25,147.15,147.15,7671.0,136.6694,136.6694,136.5766,136.5766,7671.0
2018-08-23 15:30:00,147.16,147.19,146.96,146.96,19195.0,136.5859,136.6137,136.4002,136.4002,19195.0
2018-08-23 15:40:00,146.95,147.0,146.85,146.97,13798.0,136.391,136.4374,136.2981,136.4095,13798.0
2018-08-23 15:50:00,146.95,147.17,146.94,147.15,69356.0,136.391,136.5951,136.3817,136.5766,69356.0
2018-08-24 09:30:00,147.49,147.49,147.21,147.47,7989.0,136.8922,136.8922,136.6323,136.8736,7989.0
2018-08-24 09:40:00,147.45,147.64,147.39,147.59,4806.0,136.855,137.0314,136.7993,136.985,4806.0
2018-08-24 09:50:00,147.62,147.64,147.35,147.39,3000.0,137.0128,137.0314,136.7622,136.7993,3000.0
2018-08-24 10:00:00,147.43,147.72,147.43,147.72,7200.0,136.8365,137.1056,136.8365,137.1056,7200.0
2018-08-24 10:10:00,147.74,147.93,147.65,147.93,4093.0,137.1242,137.3005,137.0407,137.3005,4093.0
2018-08-24 10:20:00,147.92,147.99,147.87,147.97,10499.0,137.2913,137.3562,137.2448,137.3377,10499.0
2018-08-24 10:30:00,147.97,148.25,147.93,148.25,6766.0,137.3377,137.5975,137.3005,137.5975,6766.0
2018-08-24 10:40:00,148.31,148.46,148.27,148.4,20040.0,137.6532,137.7925,137.6161,137.7368,20040.0
2018-08-24 10:50:00,148.34,148.41,148.3,148.3,5878.0,137.6811,137.746,137.644,137.644,5878.0
2018-08-24 11:00:00,148.3,148.34,148.23,148.31,5760.0,137.644,137.6811,137.579,137.6532,5760.0
2018-08-24 11:10:00,148.3,148.54,148.29,148.54,10149.0,137.644,137.8667,137.6347,137.8667,10149.0
2018-08-24 11:20:00,148.54,148.55,148.38,148.39,6019.0,137.8667,137.876,137.7182,137.7275,6019.0
2018-08-24 11:30:00,148.37,148.52,148.37,148.47,8616.0,137.7089,137.8481,137.7089,137.8017,8616.0
2018-08-24 11:40:00,148.46,148.52,148.46,148.51,3900.0,137.7925,137.8481,137.7925,137.8389,3900.0
2018-08-24 11:50:00,148.52,148.62,148.49,148.57,15200.0,137.8481,137.941,137.8203,137.8945,15200.0
2018-08-24 12:00:00,148.58,148.88,148.58,148.87,10247.0,137.9038,138.1823,137.9038,138.173,10247.0
2018-08-24 12:10:00,148.88,148.89,148.79,148.82,5228.0,138.1823,138.1916,138.0987,138.1266,5228.0
2018-08-24 12:20:00,148.81,149.14,148.79,149.09,30940.0,138.1173,138.4236,138.0987,138.3772,30940.0
2018-08-24 12:30:00,149.11,149.2,148.82,148.89,36238.0,138.3957,138.4793,138.1266,138.1916,36238.0
2018-08-24 12:40:00,148.86,148.93,148.8,148.84,7683.0,138.1637,138.2287,138.108,138.1451,7683.0
2018-08-24 12:50:00,148.83,148.94,148.8,148.87,10848.0,138.1359,138.238,138.108,138.173,10848.0
2018-08-24 13:00:00,148.91,149.07,148.91,149.02,17509.0,138.2101,138.3586,138.2101,138.3122,17509.0
2018-08-24 13:10:00,149.01,149.15,148.98,149.15,9072.0,138.3029,138.4329,138.2751,138.4329,9072.0
2018-08-24 13:20:00,149.14,149.32,149.08,149.23,15101.0,138.4236,138.5907,138.3679,138.5071,15101.0
2018-08-24 13:30:00,149.23,149.23,149.0,149.03,13740.0,138.5071,138.5071,138.2937,138.3215,13740.0
2018-08-24 13:40:00,149.0,149.12,148.93,149.07,18388.0,138.2937,138.405,138.2287,138.3586,18388.0
2018-08-24 13:50:00,149.02,149.16,149.01,149.1,7084.0,138.3122,138.4422,138.3029,138.3865,7084.0
2018-08-24 14:00:00,149.08,149.14,149.04,149.04,9201.0,138.3679,138.4236,138.3308,138.3308,9201.0
2018-08-24 14:10:00,149.03,149.1,149.01,149.05,5873.0,138.3215,138.3865,138.3029,138.3401,5873.0
2018-08-24 14:20:00,149.03,149.14,149.0,149.14,26915.0,138.3215,138.4236,138.2937,138.4236,26915.0
2018-08-24 14:30:00,149.13,149.13,149.03,149.04,7619.0,138.4143,138.4143,138.3215,138.3308,7619.0
2018-08-24 14:40:00,149.05,149.13,149.05,149.09,12702.0,138.3401,138.4143,138.3401,138.3772,12702.0
2018-08-24 14:50:00,149.07,149.12,149.07,149.11,6523.0,138.3586,138.405,138.3586,138.3957,6523.0
2018-08-24 15:00:00,149.12,149.14,148.98,148.98,6827.0,138.405,138.4236,138.2751,138.2751,6827.0
2018-08-24 15:10:00,149.0,149.12,148.99,149.1,11349.0,138.2937,138.405,138.2844,138.3865,11349.0
2018-08-24 15:20:00,149.07,149.09,149.04,149.06,8038.0,138.3586,138.3772,138.3308,138.3493,8038.0
2018-08-24 15:30:00,149.06,149.2,149.03,149.09,16731.0,138.3493,138.4793,138.3215,138.3772,16731.0
2018-08-24 15:40:00,149.09,149.21,149.02,149.13,25740.0,138.3772,138.4886,138.3122,138.4143,25740.0
2018-08-24 15:50:00,149.13,149.15,148.85,148.93,53648.0,138.4143,138.4329,138.1544,138.2287,53648.0
2018-08-27 09:30:00,149.1,149.68,149.1,149.43,17089.0,138.3865,138.9248,138.3865,138.6928,17089.0
2018-08-27 09:40:00,149.41,149.74,149.26,149.54,10359.0,138.6742,138.9805,138.535,138.7949,10359.0
2018-08-27 09:50:00,149.53,149.59,149.42,149.54,14203.0,138.7856,138.8413,138.6835,138.7949,14203.0
2018-08-27 10:00:00,149.5,149.76,149.49,149.74,4115.0,138.7577,138.999,138.7484,138.9805,4115.0
2018-08-27 10:10:00,149.78,149.91,149.75,149.9,10025.0,139.0176,139.1383,138.9898,139.129,10025.0
2018-08-27 10:20:00,149.93,149.98,149.88,149.89,13055.0,139.1568,139.2032,139.1104,139.1197,13055.0
2018-08-27 10:30:00,149.84,149.84,149.67,149.7,11138.0,139.0733,139.0733,138.9155,138.9434,11138.0
2018-08-27 10:40:00,149.7,149.84,149.7,149.76,4653.0,138.9434,139.0733,138.9434,138.999,4653.0
2018-08-27 10:50:00,149.74,149.81,149.66,149.7,6366.0,138.9805,139.0454,138.9062,138.9434,6366.0
2018-08-27 11:00:00,149.69,149.76,149.51,149.67,6143.0,138.9341,138.999,138.767,138.9155,6143.0
2018-08-27 11:10:00,149.66,149.74,149.62,149.71,6726.0,138.9062,138.9805,138.8691,138.9526,6726.0
2018-08-27 11:20:00,149.71,149.84,149.65,149.84,9961.0,138.9526,139.0733,138.8969,139.0733,9961.0
2018-08-27 11:30:00,149.82,149.9,149.81,149.83,3801.0,139.0547,139.129,139.0454,139.064,3801.0
2018-08-27 11:40:00,149.79,149.93,149.79,149.92,4305.0,139.0269,139.1568,139.0269,139.1475,4305.0
2018-08-27 11:50:00,149.92,149.94,149.8,149.92,5280.0,139.1475,139.1661,139.0362,139.1475,5280.0
2018-08-27 12:00:00,149.91,149.91,149.83,149.83,2855.0,139.1383,139.1383,139.064,139.064,2855.0
2018-08-27 12:10:00,149.85,149.86,149.78,149.78,6682.0,139.0826,139.0919,139.0176,139.0176,6682.0
2018-08-27 12:20:00,149.79,149.85,149.78,149.79,4400.0,139.0269,139.0826,139.0176,139.0269,4400.0
2018-08-27 12:30:00,149.82,149.85,149.79,149.8,6100.0,139.0547,139.0826,139.0269,139.0362,6100.0
2018-08-27 12:40:00,149.81,149.87,149.73,149.84,18184.0,139.0454,139.1011,138.9712,139.0733,18184.0
2018-08-27 12:50:00,149.84,149.85,149.76,149.84,7600.0,139.0733,139.0826,138.999,139.0733,7600.0
2018-08-27 13:00:00,149.85,149.87,149.74,149.74,5100.0,139.0826,139.1011,138.9805,138.9805,5100.0
2018-08-27 13:10:00,149.75,149.79,149.63,149.71,38474.0,138.9898,139.0269,138.8784,138.9526,38474.0
2018-08-27 13:20:00,149.73,149.75,149.63,149.67,8256.0,138.9712,138.9898,138.8784,138.9155,8256.0
2018-08-27 13:30:00,149.69,149.72,149.66,149.68,63798.0,138.9341,138.9619,138.9062,138.9248,63798.0
2018-08-27 13:40:00,149.66,149.68,149.64,149.67,4620.0,138.9062,138.9248,138.8877,138.9155,4620.0
2018-08-27 13:50:00,149.67,149.72,149.65,149.72,6870.0,138.9155,138.9619,138.8969,138.9619,6870.0
2018-08-27 14:00:00,149.73,149.77,149.68,149.7,10675.0,138.9712,139.0083,138.9248,138.9434,10675.0
2018-08-27 14:10:00,149.72,149.78,149.71,149.73,7591.0,138.9619,139.0176,138.9526,138.9712,7591.0
2018-08-27 14:20:00,149.73,149.79,149.72,149.79,9251.0,138.9712,139.0269,138.9619,139.0269,9251.0
2018-08-27 14:30:00,149.82,149.86,149.77,149.77,6546.0,139.0547,139.0919,139.0083,139.0083,6546.0
2018-08-27 14:40:00,149.73,149.78,149.71,149.71,6275.0,138.9712,139.0176,138.9526,138.9526,6275.0
2018-08-27 14:50:00,149.71,149.77,149.66,149.77,11048.0,138.9526,139.0083,138.9062,139.0083,11048.0
2018-08-27 15:00:00,149.77,149.77,149.65,149.67,18357.0,139.0083,139.0083,138.8969,138.9155,18357.0
2018-08-27 15:10:00,149.65,149.7,149.63,149.67,20525.0,138.8969,138.9434,138.8784,138.9155,20525.0
2018-08-27 15:20:00,149.67,149.71,149.66,149.7,11385.0,138.9155,138.9526,138.9062,138.9434,11385.0
2018-08-27 15:30:00,149.7,149.75,149.69,149.69,12227.0,138.9434,138.9898,138.9341,138.9341,12227.0
2018-08-27 15:40:00,149.7,149.76,149.66,149.7,16806.0,138.9434,138.999,138.9062,138.9434,16806.0
2018-08-27 15:50:00,149.69,149.85,149.65,149.82,50771.0,138.9341,139.0826,138.8969,139.0547,50771.0
2018-08-28 09:30:00,150.0,150.95,149.79,150.88,54723.0,139.2218,140.1035,139.0269,140.0386,54723.0
2018-08-28 09:40:00,150.76,150.8,150.45,150.56,9271.0,139.9272,139.9643,139.6395,139.7416,9271.0
2018-08-28 09:50:00,150.5,150.57,150.31,150.31,10169.0,139.6859,139.7508,139.5095,139.5095,10169.0
2018-08-28 10:00:00,150.36,150.4,150.18,150.22,11159.0,139.5559,139.5931,139.3889,139.426,11159.0
2018-08-28 10:10:00,150.22,150.31,150.16,150.3,15303.0,139.426,139.5095,139.3703,139.5002,15303.0
2018-08-28 10:20:00,150.28,150.33,150.19,150.24,11954.0,139.4817,139.5281,139.3981,139.4446,11954.0
2018-08-28 10:30:00,150.28,150.35,150.23,150.27,12216.0,139.4817,139.5466,139.4353,139.4724,12216.0
2018-08-28 10:40:00,150.24,150.24,150.0,150.03,13495.0,139.4446,139.4446,139.2218,139.2496,13495.0
2018-08-28 10:50:00,150.07,150.25,150.07,150.21,14327.0,139.2868,139.4538,139.2868,139.4167,14327.0
2018-08-28 11:00:00,150.25,150.28,150.14,150.28,11130.0,139.4538,139.4817,139.3517,139.4817,11130.0
2018-08-28 11:10:00,150.29,150.33,150.19,150.19,11723.0,139.491,139.5281,139.3981,139.3981,11723.0
2018-08-28 11:20:00,150.21,150.35,150.21,150.35,11134.0,139.4167,139.5466,139.4167,139.5466,11134.0
2018-08-28 11:30:00,150.32,150.35,150.12,150.13,11619.0,139.5188,139.5466,139.3332,139.3425,11619.0
2018-08-28 11:40:00,150.12,150.13,150.01,150.01,10007.0,139.3332,139.3425,139.2311,139.2311,10007.0
2018-08-28 11:50:00,150.05,150.09,149.83,149.83,12876.0,139.2682,139.3053,139.064,139.064,12876.0
2018-08-28 12:00:00,149.83,150.0,149.81,149.96,15357.0,139.064,139.2218,139.0454,139.1847,15357.0
2018-08-28 12:10:00,149.95,150.02,149.92,149.96,8180.0,139.1754,139.2404,139.1475,139.1847,8180.0
2018-08-28 12:20:00,149.98,150.0,149.77,149.78,3422.0,139.2032,139.2218,139.0083,139.0176,3422.0
2018-08-28 12:30:00,149.79,149.82,149.75,149.78,2948.0,139.0269,139.0547,138.9898,139.0176,2948.0
2018-08-28 12:40:00,149.78,149.78,149.64,149.68,7522.0,139.0176,139.0176,138.8877,138.9248,7522.0
2018-08-28 12:50:00,149.67,149.67,149.59,149.59,4250.0,138.9155,138.9155,138.8413,138.8413,4250.0
2018-08-28 13:00:00,149.6,149.62,149.54,149.61,5450.0,138.8505,138.8691,138.7949,138.8598,5450.0
2018-08-28 13:10:00,149.59,149.6,149.38,149.5,4302.0,138.8413,138.8505,138.6463,138.7577,4302.0
2018-08-28 13:20:00,149.5,149.5,149.33,149.33,14755.0,138.7577,138.7577,138.5999,138.5999,14755.0
2018-08-28 13:30:00,149.27,149.37,149.26,149.37,6915.0,138.5443,138.6371,138.535,138.6371,6915.0
2018-08-28 13:40:00,149.37,149.45,149.37,149.42,6669.0,138.6371,138.7113,138.6371,138.6835,6669.0
2018-08-28 13:50:00,149.41,149.44,149.37,149.37,4533.0,138.6742,138.702,138.6371,138.6371,4533.0
2018-08-28 14:00:00,149.4,149.51,149.39,149.51,6763.0,138.6649,138.767,138.6556,138.767,6763.0
2018-08-28 14:10:00,149.48,149.52,149.48,149.51,3973.0,138.7392,138.7763,138.7392,138.767,3973.0
2018-08-28 14:20:00,149.51,149.64,149.51,149.62,12833.0,138.767,138.8877,138.767,138.8691,12833.0
2018-08-28 14:30:00,149.63,149.68,149.61,149.62,3300.0,138.8784,138.9248,138.8598,138.8691,3300.0
2018-08-28 14:40:00,149.62,149.67,149.6,149.64,7777.0,138.8691,138.9155,138.8505,138.8877,7777.0
2018-08-28 14:50:00,149.64,149.66,149.61,149.63,4504.0,138.8877,138.9062,138.8598,138.8784,4504.0
2018-08-28 15:00:00,149.65,149.65,149.59,149.62,5711.0,138.8969,138.8969,138.8413,138.8691,5711.0
2018-08-28 15:10:00,149.61,149.7,149.61,149.63,11888.0,138.8598,138.9434,138.8598,138.8784,11888.0
2018-08-28 15:20:00,149.58,149.58,149.48,149.51,7648.0,138.832,138.832,138.7392,138.767,7648.0
2018-08-28 15:30:00,149.51,149.61,149.49,149.49,12352.0,138.767,138.8598,138.7484,138.7484,12352.0
2018-08-28 15:40:00,149.5,149.51,149.37,149.42,15329.0,138.7577,138.767,138.6371,138.6835,15329.0
2018-08-28 15:50:00,149.41,149.5,149.34,149.5,48487.0,138.6742,138.7577,138.6092,138.7577,48487.0
2018-08-29 09:30:00,149.76,150.01,149.27,149.72,16249.0,138.999,139.2311,138.5443,138.9619,16249.0
2018-08-29 09:40:00,149.7,149.92,149.63,149.92,6200.0,138.9434,139.1475,138.8784,139.1475,6200.0
2018-08-29 09:50:00,149.81,150.1,149.78,150.02,6478.0,139.0454,139.3146,139.0176,139.2404,6478.0
2018-08-29 10:00:00,150.04,150.05,149.87,149.98,4435.0,139.2589,139.2682,139.1011,139.2032,4435.0
2018-08-29 10:10:00,149.97,150.09,149.95,149.95,4700.0,139.194,139.3053,139.1754,139.1754,4700.0
2018-08-29 10:20:00,149.97,149.99,149.87,149.94,10957.0,139.194,139.2125,139.1011,139.1661,10957.0
2018-08-29 10:30:00,149.94,149.94,149.83,149.89,7432.0,139.1661,139.1661,139.064,139.1197,7432.0
2018-08-29 10:40:00,149.85,149.96,149.78,149.94,5255.0,139.0826,139.1847,139.0176,139.1661,5255.0
2018-08-29 10:50:00,149.91,150.01,149.81,150.01,6443.0,139.1383,139.2311,139.0454,139.2311,6443.0
2018-08-29 11:00:00,150.02,150.03,149.88,150.01,12968.0,139.2404,139.2496,139.1104,139.2311,12968.0
2018-08-29 11:10:00,150.02,150.23,150.01,150.22,4801.0,139.2404,139.4353,139.2311,139.426,4801.0
2018-08-29 11:20:00,150.17,150.32,150.17,150.3,4545.0,139.3796,139.5188,139.3796,139.5002,4545.0
2018-08-29 11:30:00,150.33,150.37,150.29,150.29,3450.0,139.5281,139.5652,139.491,139.491,3450.0
2018-08-29 11:40:00,150.3,150.44,150.29,150.44,5868.0,139.5002,139.6302,139.491,139.6302,5868.0
2018-08-29 11:50:00,150.43,150.55,150.43,150.55,4605.0,139.6209,139.7323,139.6209,139.7323,4605.0
2018-08-29 12:00:00,150.52,150.55,150.35,150.46,6150.0,139.7044,139.7323,139.5466,139.6487,6150.0
2018-08-29 12:10:00,150.45,150.49,150.42,150.45,7196.0,139.6395,139.6766,139.6116,139.6395,7196.0
2018-08-29 12:20:00,150.44,150.46,150.4,150.45,4137.0,139.6302,139.6487,139.5931,139.6395,4137.0
2018-08-29 12:30:00,150.45,150.62,150.4,150.62,5058.0,139.6395,139.7972,139.5931,139.7972,5058.0
2018-08-29 12:40:00,150.62,150.63,150.59,150.62,6053.0,139.7972,139.8065,139.7694,139.7972,6053.0
2018-08-29 12:50:00,150.62,150.68,150.59,150.63,7754.0,139.7972,139.8529,139.7694,139.8065,7754.0
2018-08-29 13:00:00,150.64,150.76,150.64,150.73,6851.0,139.8158,139.9272,139.8158,139.8993,6851.0
2018-08-29 13:10:00,150.72,150.78,150.72,150.77,8849.0,139.8901,139.9458,139.8901,139.9365,8849.0
2018-08-29 13:20:00,150.76,150.76,150.68,150.71,5613.0,139.9272,139.9272,139.8529,139.8808,5613.0
2018-08-29 13:30:00,150.69,150.71,150.56,150.56,4400.0,139.8622,139.8808,139.7416,139.7416,4400.0
2018-08-29 13:40:00,150.56,150.57,150.46,150.48,4194.0,139.7416,139.7508,139.6487,139.6673,4194.0
2018-08-29 13:50:00,150.49,150.5,150.31,150.32,7595.0,139.6766,139.6859,139.5095,139.5188,7595.0
2018-08-29 14:00:00,150.3,150.45,150.3,150.45,6450.0,139.5002,139.6395,139.5002,139.6395,6450.0
2018-08-29 14:10:00,150.46,150.46,150.35,150.36,4452.0,139.6487,139.6487,139.5466,139.5559,4452.0
2018-08-29 14:20:00,150.36,150.4,150.34,150.4,7564.0,139.5559,139.5931,139.5374,139.5931,7564.0
2018-08-29 14:30:00,150.39,150.48,150.35,150.47,5506.0,139.5838,139.6673,139.5466,139.658,5506.0
2018-08-29 14:40:00,150.46,150.51,150.43,150.51,4651.0,139.6487,139.6952,139.6209,139.6952,4651.0
2018-08-29 14:50:00,150.52,150.69,150.48,150.68,19219.0,139.7044,139.8622,139.6673,139.8529,19219.0
2018-08-29 15:00:00,150.69,150.78,150.65,150.7,12467.0,139.8622,139.9458,139.8251,139.8715,12467.0
2018-08-29 15:10:00,150.7,150.78,150.7,150.76,9152.0,139.8715,139.9458,139.8715,139.9272,9152.0
2018-08-29 15:20:00,150.77,150.88,150.75,150.86,18432.0,139.9365,140.0386,139.9179,140.02,18432.0
2018-08-29 15:30:00,150.86,151.01,150.86,150.96,19962.0,140.02,140.1592,140.02,140.1128,19962.0
2018-08-29 15:40:00,150.97,150.97,150.87,150.92,22251.0,140.1221,140.1221,140.0293,140.0757,22251.0
2018-08-29 15:50:00,150.92,150.98,150.86,150.87,83756.0,140.0757,140.1314,140.02,140.0293,83756.0
2018-08-30 09:30:00,150.72,151.0,150.54,150.96,19838.0,139.8901,140.1499,139.723,140.1128,19838.0
2018-08-30 09:40:00,150.95,151.02,150.85,150.9,9523.0,140.1035,140.1685,140.0107,140.0571,9523.0
2018-08-30 09:50:00,150.89,150.9,150.69,150.69,24151.0,140.0478,140.0571,139.8622,139.8622,24151.0
2018-08-30 10:00:00,150.68,150.74,150.53,150.58,10202.0,139.8529,139.9086,139.7137,139.7601,10202.0
2018-08-30 10:10:00,150.56,150.59,150.36,150.4,6080.0,139.7416,139.7694,139.5559,139.5931,6080.0
2018-08-30 10:20:00,150.41,150.47,150.23,150.24,8000.0,139.6023,139.658,139.4353,139.4446,8000.0
2018-08-30 10:30:00,150.3,150.43,150.11,150.34,11005.0,139.5002,139.6209,139.3239,139.5374,11005.0
2018-08-30 10:40:00,150.39,150.51,150.35,150.5,8532.0,139.5838,139.6952,139.5466,139.6859,8532.0
2018-08-30 10:50:00,150.47,150.56,150.45,150.45,13147.0,139.658,139.7416,139.6395,139.6395,13147.0
2018-08-30 11:00:00,150.5,150.5,150.17,150.24,6905.0,139.6859,139.6859,139.3796,139.4446,6905.0
2018-08-30 11:10:00,150.19,150.23,150.15,150.15,8275.0,139.3981,139.4353,139.361,139.361,8275.0
2018-08-30 11:20:00,150.16,150.18,150.07,150.18,10101.0,139.3703,139.3889,139.2868,139.3889,10101.0
2018-08-30 11:30:00,150.19,150.26,150.17,150.2,9397.0,139.3981,139.4631,139.3796,139.4074,9397.0
2018-08-30 11:40:00,150.15,150.29,150.13,150.19,10663.0,139.361,139.491,139.3425,139.3981,10663.0
2018-08-30 11:50:00,150.17,150.25,150.15,150.17,7210.0,139.3796,139.4538,139.361,139.3796,7210.0
2018-08-30 12:00:00,150.18,150.28,150.18,150.23,5163.0,139.3889,139.4817,139.3889,139.4353,5163.0
2018-08-30 12:10:00,150.22,150.29,150.22,150.28,4967.0,139.426,139.491,139.426,139.4817,4967.0
2018-08-30 12:20:00,150.28,150.3,150.21,150.21,3122.0,139.4817,139.5002,139.4167,139.4167,3122.0
2018-08-30 12:30:00,150.22,150.26,150.17,150.26,9940.0,139.426,139.4631,139.3796,139.4631,9940.0
2018-08-30 12:40:00,150.26,150.28,150.23,150.28,4483.0,139.4631,139.4817,139.4353,139.4817,4483.0
2018-08-30 12:50:00,150.29,150.39,150.29,150.35,5483.0,139.491,139.5838,139.491,139.5466,5483.0
2018-08-30 13:00:00,150.33,150.35,150.27,150.34,5879.0,139.5281,139.5466,139.4724,139.5374,5879.0
2018-08-30 13:10:00,150.35,150.37,150.32,150.35,4670.0,139.5466,139.5652,139.5188,139.5466,4670.0
2018-08-30 13:20:00,150.33,150.33,150.3,150.32,2531.0,139.5281,139.5281,139.5002,139.5188,2531.0
2018-08-30 13:30:00,150.31,150.5,150.31,150.48,6878.0,139.5095,139.6859,139.5095,139.6673,6878.0
2018-08-30 13:40:00,150.51,150.57,150.5,150.55,4094.0,139.6952,139.7508,139.6859,139.7323,4094.0
2018-08-30 13:50:00,150.56,150.56,150.38,150.38,7520.0,139.7416,139.7416,139.5745,139.5745,7520.0
2018-08-30 14:00:00,150.41,150.41,150.26,150.27,6060.0,139.6023,139.6023,139.4631,139.4724,6060.0
2018-08-30 14:10:00,150.28,150.28,149.87,149.87,13435.0,139.4817,139.4817,139.1011,139.1011,13435.0
2018-08-30 14:20:00,149.86,149.99,149.65,149.77,17418.0,139.0919,139.2125,138.8969,139.0083,17418.0
2018-08-30 14:30:00,149.77,149.97,149.77,149.96,10293.0,139.0083,139.194,139.0083,139.1847,10293.0
2018-08-30 14:40:00,150.01,150.09,149.96,150.06,8185.0,139.2311,139.3053,139.1847,139.2775,8185.0
2018-08-30 14:50:00,150.05,150.05,149.9,149.91,6330.0,139.2682,139.2682,139.129,139.1383,6330.0
2018-08-30 15:00:00,149.89,149.89,149.76,149.83,12048.0,139.1197,139.1197,138.999,139.064,12048.0
2018-08-30 15:10:00,149.86,149.92,149.78,149.83,14064.0,139.0919,139.1475,139.0176,139.064,14064.0
2018-08-30 15:20:00,149.85,149.95,149.8,149.95,12783.0,139.0826,139.1754,139.0362,139.1754,12783.0
2018-08-30 15:30:00,149.95,150.02,149.86,149.96,20045.0,139.1754,139.2404,139.0919,139.1847,20045.0
2018-08-30 15:40:00,149.96,150.12,149.91,150.05,21151.0,139.1847,139.3332,139.1383,139.2682,21151.0
2018-08-30 15:50:00,150.02,150.23,150.02,150.12,42437.0,139.2404,139.4353,139.2404,139.3332,42437.0
2018-08-31 09:30:00,149.84,150.0,149.57,149.8,13282.0,139.0733,139.2218,138.8227,139.0362,13282.0
2018-08-31 09:40:00,149.79,150.12,149.79,150.04,5264.0,139.0269,139.3332,139.0269,139.2589,5264.0
2018-08-31 09:50:00,150.12,150.19,150.02,150.18,4148.0,139.3332,139.3981,139.2404,139.3889,4148.0
2018-08-31 10:00:00,150.12,151.06,150.12,151.01,21701.0,139.3332,140.2056,139.3332,140.1592,21701.0
2018-08-31 10:10:00,151.0,151.03,150.72,150.81,12452.0,140.1499,140.1778,139.8901,139.9736,12452.0
2018-08-31 10:20:00,150.81,150.91,150.59,150.7,6304.0,139.9736,140.0664,139.7694,139.8715,6304.0
2018-08-31 10:30:00,150.74,150.97,150.71,150.89,6747.0,139.9086,140.1221,139.8808,140.0478,6747.0
2018-08-31 10:40:00,150.88,150.91,150.73,150.82,9328.0,140.0386,140.0664,139.8993,139.9829,9328.0
2018-08-31 10:50:00,150.86,150.92,150.7,150.73,13117.0,140.02,140.0757,139.8715,139.8993,13117.0
2018-08-31 11:00:00,150.75,150.77,150.39,150.42,9619.0,139.9179,139.9365,139.5838,139.6116,9619.0
2018-08-31 11:10:00,150.39,150.46,150.31,150.44,9580.0,139.5838,139.6487,139.5095,139.6302,9580.0
2018-08-31 11:20:00,150.37,150.37,150.21,150.3,9650.0,139.5652,139.5652,139.4167,139.5002,9650.0
2018-08-31 11:30:00,150.3,150.53,150.29,150.53,6454.0,139.5002,139.7137,139.491,139.7137,6454.0
2018-08-31 11:40:00,150.52,150.54,150.33,150.41,7708.0,139.7044,139.723,139.5281,139.6023,7708.0
2018-08-31 11:50:00,150.41,150.5,150.21,150.28,7054.0,139.6023,139.6859,139.4167,139.4817,7054.0
2018-08-31 12:00:00,150.25,150.25,149.94,149.99,8014.0,139.4538,139.4538,139.1661,139.2125,8014.0
2018-08-31 12:10:00,150.02,150.11,149.96,150.07,5900.0,139.2404,139.3239,139.1847,139.2868,5900.0
2018-08-31 12:20:00,150.05,150.05,149.94,149.98,11323.0,139.2682,139.2682,139.1661,139.2032,11323.0
2018-08-31 12:30:00,149.97,149.97,149.75,149.91,7157.0,139.194,139.194,138.9898,139.1383,7157.0
2018-08-31 12:40:00,149.92,150.13,149.92,150.12,5896.0,139.1475,139.3425,139.1475,139.3332,5896.0
2018-08-31 12:50:00,150.13,150.14,150.0,150.06,4757.0,139.3425,139.3517,139.2218,139.2775,4757.0
2018-08-31 13:00:00,150.07,150.19,150.06,150.15,6636.0,139.2868,139.3981,139.2775,139.361,6636.0
2018-08-31 13:10:00,150.13,150.18,150.09,150.12,5300.0,139.3425,139.3889,139.3053,139.3332,5300.0
2018-08-31 13:20:00,150.16,150.29,150.14,150.26,5297.0,139.3703,139.491,139.3517,139.4631,5297.0
2018-08-31 13:30:00,150.22,150.28,150.16,150.22,10152.0,139.426,139.4817,139.3703,139.426,10152.0
2018-08-31 13:40:00,150.23,150.32,150.14,150.29,22355.0,139.4353,139.5188,139.3517,139.491,22355.0
2018-08-31 13:50:00,150.3,150.31,150.2,150.2,7962.0,139.5002,139.5095,139.4074,139.4074,7962.0
2018-08-31 14:00:00,150.21,150.23,150.18,150.22,15040.0,139.4167,139.4353,139.3889,139.426,15040.0
2018-08-31 14:10:00,150.22,150.25,150.18,150.21,16502.0,139.426,139.4538,139.3889,139.4167,16502.0
2018-08-31 14:20:00,150.25,150.26,150.15,150.23,10743.0,139.4538,139.4631,139.361,139.4353,10743.0
2018-08-31 14:30:00,150.24,150.32,150.19,150.28,7158.0,139.4446,139.5188,139.3981,139.4817,7158.0
2018-08-31 14:40:00,150.3,150.34,150.21,150.27,10910.0,139.5002,139.5374,139.4167,139.4724,10910.0
2018-08-31 14:50:00,150.27,150.34,150.2,150.22,11685.0,139.4724,139.5374,139.4074,139.426,11685.0
2018-08-31 15:00:00,150.22,150.31,150.19,150.3,10098.0,139.426,139.5095,139.3981,139.5002,10098.0
2018-08-31 15:10:00,150.3,150.35,150.29,150.32,29012.0,139.5002,139.5466,139.491,139.5188,29012.0
2018-08-31 15:20:00,150.3,150.32,150.17,150.2,25466.0,139.5002,139.5188,139.3796,139.4074,25466.0
2018-08-31 15:30:00,150.2,150.52,150.2,150.49,17494.0,139.4074,139.7044,139.4074,139.6766,17494.0
2018-08-31 15:40:00,150.48,150.49,150.33,150.39,26850.0,139.6673,139.6766,139.5281,139.5838,26850.0
2018-08-31 15:50:00,150.38,150.61,150.37,150.47,81119.0,139.5745,139.788,139.5652,139.658,81119.0
2018-09-04 09:30:00,150.61,151.34,150.44,151.06,36683.0,139.788,140.4655,139.6302,140.2056,36683.0
2018-09-04 09:40:00,151.04,151.08,150.53,150.54,14682.0,140.1871,140.2242,139.7137,139.723,14682.0
2018-09-04 09:50:00,150.54,150.62,150.36,150.62,7125.0,139.723,139.7972,139.5559,139.7972,7125.0
2018-09-04 10:00:00,150.63,150.74,150.51,150.58,9675.0,139.8065,139.9086,139.6952,139.7601,9675.0
2018-09-04 10:10:00,150.56,150.85,150.54,150.69,18647.0,139.7416,140.0107,139.723,139.8622,18647.0
2018-09-04 10:20:00,150.74,150.83,150.65,150.72,20030.0,139.9086,139.9922,139.8251,139.8901,20030.0
2018-09-04 10:30:00,150.75,150.78,150.5,150.58,39296.0,139.9179,139.9458,139.6859,139.7601,39296.0
2018-09-04 10:40:00,150.57,150.87,150.53,150.87,13272.0,139.7508,140.0293,139.7137,140.0293,13272.0
2018-09-04 10:50:00,150.88,151.09,150.77,150.77,21873.0,140.0386,140.2335,139.9365,139.9365,21873.0
2018-09-04 11:00:00,150.75,150.86,150.64,150.84,13340.0,139.9179,140.02,139.8158,140.0014,13340.0
2018-09-04 11:10:00,150.83,150.86,150.73,150.75,37422.0,139.9922,140.02,139.8993,139.9179,37422.0
2018-09-04 11:20:00,150.75,150.84,150.73,150.75,15635.0,139.9179,140.0014,139.8993,139.9179,15635.0
2018-09-04 11:30:00,150.77,150.86,150.73,150.86,17987.0,139.9365,140.02,139.8993,140.02,17987.0
2018-09-04 11:40:00,150.85,150.85,150.73,150.75,15242.0,140.0107,140.0107,139.8993,139.9179,15242.0
2018-09-04 11:50:00,150.75,150.84,150.69,150.78,15679.0,139.9179,140.0014,139.8622,139.9458,15679.0
2018-09-04 12:00:00,150.78,150.78,150.58,150.58,29845.0,139.9458,139.9458,139.7601,139.7601,29845.0
2018-09-04 12:10:00,150.57,150.65,150.56,150.59,17641.0,139.7508,139.8251,139.7416,139.7694,17641.0
2018-09-04 12:20:00,150.59,150.59,150.2,150.46,20313.0,139.7694,139.7694,139.4074,139.6487,20313.0
2018-09-04 12:30:00,150.49,150.65,150.31,150.42,19316.0,139.6766,139.8251,139.5095,139.6116,19316.0
2018-09-04 12:40:00,150.43,150.59,150.4,150.57,12801.0,139.6209,139.7694,139.5931,139.7508,12801.0
2018-09-04 12:50:00,150.55,150.55,150.41,150.47,12991.0,139.7323,139.7323,139.6023,139.658,12991.0
2018-09-04 13:00:00,150.47,150.53,150.43,150.53,12671.0,139.658,139.7137,139.6209,139.7137,12671.0
2018-09-04 13:10:00,150.52,150.68,150.52,150.61,11733.0,139.7044,139.8529,139.7044,139.788,11733.0
2018-09-04 13:20:00,150.55,150.57,150.41,150.41,8382.0,139.7323,139.7508,139.6023,139.6023,8382.0
2018-09-04 13:30:00,150.43,150.6,150.43,150.44,10112.0,139.6209,139.7787,139.6209,139.6302,10112.0
2018-09-04 13:40:00,150.46,150.53,150.31,150.43,9277.0,139.6487,139.7137,139.5095,139.6209,9277.0
2018-09-04 13:50:00,150.47,150.5,150.39,150.5,7351.0,139.658,139.6859,139.5838,139.6859,7351.0
2018-09-04 14:00:00,150.52,150.63,150.5,150.58,11456.0,139.7044,139.8065,139.6859,139.7601,11456.0
2018-09-04 14:10:00,150.58,150.6,150.52,150.53,15559.0,139.7601,139.7787,139.7044,139.7137,15559.0
2018-09-04 14:20:00,150.53,150.67,150.48,150.61,13031.0,139.7137,139.8437,139.6673,139.788,13031.0
2018-09-04 14:30:00,150.6,150.68,150.58,150.64,6666.0,139.7787,139.8529,139.7601,139.8158,6666.0
2018-09-04 14:40:00,150.64,150.71,150.56,150.66,21327.0,139.8158,139.8808,139.7416,139.8344,21327.0
2018-09-04 14:50:00,150.65,150.74,150.6,150.7,10663.0,139.8251,139.9086,139.7787,139.8715,10663.0
2018-09-04 15:00:00,150.68,150.7,150.58,150.66,12414.0,139.8529,139.8715,139.7601,139.8344,12414.0
2018-09-04 15:10:00,150.67,150.68,150.58,150.58,19617.0,139.8437,139.8529,139.7601,139.7601,19617.0
2018-09-04 15:20:00,150.58,150.63,150.48,150.5,16933.0,139.7601,139.8065,139.6673,139.6859,16933.0
2018-09-04 15:30:00,150.52,150.62,150.49,150.59,24179.0,139.7044,139.7972,139.6766,139.7694,24179.0
2018-09-04 15:40:00,150.58,150.58,150.36,150.42,28006.0,139.7601,139.7601,139.5559,139.6116,28006.0
2018-09-04 15:50:00,150.42,150.65,150.33,150.63,58604.0,139.6116,139.8251,139.5281,139.8065,58604.0
2018-09-05 09:30:00,150.48,150.89,150.31,150.89,18210.0,139.6673,140.0478,139.5095,140.0478,18210.0
2018-09-05 09:40:00,151.01,151.08,150.89,150.89,4375.0,140.1592,140.2242,140.0478,140.0478,4375.0
2018-09-05 09:50:00,150.74,151.01,150.57,150.87,8172.0,139.9086,140.1592,139.7508,140.0293,8172.0
2018-09-05 10:00:00,150.88,151.23,150.83,151.23,5440.0,140.0386,140.3634,139.9922,140.3634,5440.0
2018-09-05 10:10:00,151.19,151.19,150.84,151.02,8440.0,140.3263,140.3263,140.0014,140.1685,8440.0
2018-09-05 10:20:00,151.0,151.13,150.73,151.13,7474.0,140.1499,140.2706,139.8993,140.2706,7474.0
2018-09-05 10:30:00,151.2,151.3,151.05,151.3,12902.0,140.3356,140.4284,140.1963,140.4284,12902.0
2018-09-05 10:40:00,151.25,151.65,151.21,151.5,15491.0,140.382,140.7532,140.3449,140.614,15491.0
2018-09-05 10:50:00,151.52,151.71,151.48,151.67,7364.0,140.6326,140.8089,140.5955,140.7718,7364.0
2018-09-05 11:00:00,151.68,151.71,151.59,151.59,6898.0,140.7811,140.8089,140.6975,140.6975,6898.0
2018-09-05 11:10:00,151.6,151.74,151.47,151.74,5880.0,140.7068,140.8368,140.5862,140.8368,5880.0
2018-09-05 11:20:00,151.74,151.84,151.63,151.68,12022.0,140.8368,140.9296,140.7347,140.7811,12022.0
2018-09-05 11:30:00,151.65,151.68,151.52,151.6,5339.0,140.7532,140.7811,140.6326,140.7068,5339.0
2018-09-05 11:40:00,151.58,151.62,151.54,151.57,8855.0,140.6883,140.7254,140.6511,140.679,8855.0
2018-09-05 11:50:00,151.63,151.65,151.53,151.54,10235.0,140.7347,140.7532,140.6419,140.6511,10235.0
2018-09-05 12:00:00,151.55,151.63,151.55,151.6,5665.0,140.6604,140.7347,140.6604,140.7068,5665.0
2018-09-05 12:10:00,151.61,151.61,151.42,151.55,6316.0,140.7161,140.7161,140.5398,140.6604,6316.0
2018-09-05 12:20:00,151.56,151.62,151.48,151.62,7527.0,140.6697,140.7254,140.5955,140.7254,7527.0
2018-09-05 12:30:00,151.64,151.86,151.64,151.86,6750.0,140.744,140.9481,140.744,140.9481,6750.0
2018-09-05 12:40:00,151.86,151.91,151.83,151.91,6793.0,140.9481,140.9946,140.9203,140.9946,6793.0
2018-09-05 12:50:00,151.93,151.97,151.86,151.87,6795.0,141.0131,141.0502,140.9481,140.9574,6795.0
2018-09-05 13:00:00,151.85,152.0,151.82,152.0,16940.0,140.9389,141.0781,140.911,141.0781,16940.0
2018-09-05 13:10:00,152.0,152.11,151.97,152.03,18292.0,141.0781,141.1802,141.0502,141.1059,18292.0
2018-09-05 13:20:00,152.0,152.06,151.95,152.03,5158.0,141.0781,141.1338,141.0317,141.1059,5158.0
2018-09-05 13:30:00,152.06,152.14,152.01,152.05,10732.0,141.1338,141.208,141.0874,141.1245,10732.0
2018-09-05 13:40:00,152.07,152.1,151.98,151.99,5687.0,141.1431,141.1709,141.0595,141.0688,5687.0
2018-09-05 13:50:00,151.99,152.08,151.94,152.08,8086.0,141.0688,141.1523,141.0224,141.1523,8086.0
2018-09-05 14:00:00,152.09,152.17,152.0,152.0,8542.0,141.1616,141.2359,141.0781,141.0781,8542.0
2018-09-05 14:10:00,151.96,152.04,151.94,152.04,9726.0,141.041,141.1152,141.0224,141.1152,9726.0
2018-09-05 14:20:00,152.03,152.06,151.98,151.98,7704.0,141.1059,141.1338,141.0595,141.0595,7704.0
2018-09-05 14:30:00,151.99,152.24,151.95,152.21,10603.0,141.0688,141.3008,141.0317,141.273,10603.0
2018-09-05 14:40:00,152.2,152.32,152.16,152.16,20649.0,141.2637,141.3751,141.2266,141.2266,20649.0
2018-09-05 14:50:00,152.16,152.29,152.05,152.29,15443.0,141.2266,141.3472,141.1245,141.3472,15443.0
2018-09-05 15:00:00,152.32,152.4,152.21,152.21,20312.0,141.3751,141.4493,141.273,141.273,20312.0
2018-09-05 15:10:00,152.2,152.35,152.18,152.32,18620.0,141.2637,141.4029,141.2452,141.3751,18620.0
2018-09-05 15:20:00,152.31,152.35,152.27,152.31,21734.0,141.3658,141.4029,141.3287,141.3658,21734.0
2018-09-05 15:30:00,152.31,152.43,152.3,152.43,21037.0,141.3658,141.4772,141.3565,141.4772,21037.0
2018-09-05 15:40:00,152.42,152.43,152.27,152.27,46733.0,141.4679,141.4772,141.3287,141.3287,46733.0
2018-09-05 15:50:00,152.27,152.52,152.23,152.46,112658.0,141.3287,141.5607,141.2916,141.505,112658.0
2018-09-06 09:30:00,152.33,152.76,152.33,152.61,13811.0,141.3844,141.7835,141.3844,141.6443,13811.0
2018-09-06 09:40:00,152.68,153.27,152.67,153.27,17133.0,141.7092,142.2568,141.6999,142.2568,17133.0
2018-09-06 09:50:00,153.19,153.29,152.83,153.14,9598.0,142.1826,142.2754,141.8484,142.1362,9598.0
2018-09-06 10:00:00,153.16,153.25,153.14,153.25,6785.0,142.1547,142.2383,142.1362,142.2383,6785.0
2018-09-06 10:10:00,153.22,153.23,152.94,152.99,10744.0,142.2104,142.2197,141.9505,141.997,10744.0
2018-09-06 10:20:00,152.97,153.03,152.77,153.0,10405.0,141.9784,142.0341,141.7928,142.0062,10405.0
2018-09-06 10:30:00,152.93,152.96,152.7,152.75,9262.0,141.9413,141.9691,141.7278,141.7742,9262.0
2018-09-06 10:40:00,152.79,152.83,152.42,152.44,12784.0,141.8113,141.8484,141.4679,141.4865,12784.0
2018-09-06 10:50:00,152.46,152.6,152.4,152.52,12123.0,141.505,141.635,141.4493,141.5607,12123.0
2018-09-06 11:00:00,152.55,152.63,152.48,152.6,9264.0,141.5886,141.6628,141.5236,141.635,9264.0
2018-09-06 11:10:00,152.59,152.71,152.5,152.51,9820.0,141.6257,141.7371,141.5422,141.5514,9820.0
2018-09-06 11:20:00,152.52,152.82,152.48,152.56,13138.0,141.5607,141.8392,141.5236,141.5978,13138.0
2018-09-06 11:30:00,152.46,152.72,152.41,152.6,7735.0,141.505,141.7464,141.4586,141.635,7735.0
2018-09-06 11:40:00,152.61,153.05,152.61,153.02,14383.0,141.6443,142.0526,141.6443,142.0248,14383.0
2018-09-06 11:50:00,153.05,153.07,152.86,153.03,7857.0,142.0526,142.0712,141.8763,142.0341,7857.0
2018-09-06 12:00:00,152.99,153.0,152.77,152.94,3527.0,141.997,142.0062,141.7928,141.9505,3527.0
2018-09-06 12:10:00,152.92,152.92,152.67,152.74,6302.0,141.932,141.932,141.6999,141.7649,6302.0
2018-09-06 12:20:00,152.72,152.77,152.67,152.71,6078.0,141.7464,141.7928,141.6999,141.7371,6078.0
2018-09-06 12:30:00,152.75,152.83,152.7,152.75,11192.0,141.7742,141.8484,141.7278,141.7742,11192.0
2018-09-06 12:40:00,152.76,152.84,152.74,152.78,7265.0,141.7835,141.8577,141.7649,141.802,7265.0
2018-09-06 12:50:00,152.78,152.79,152.57,152.58,19841.0,141.802,141.8113,141.6071,141.6164,19841.0
2018-09-06 13:00:00,152.55,152.58,152.38,152.4,5458.0,141.5886,141.6164,141.4308,141.4493,5458.0
2018-09-06 13:10:00,152.37,152.72,152.34,152.72,7474.0,141.4215,141.7464,141.3937,141.7464,7474.0
2018-09-06 13:20:00,152.68,152.77,152.65,152.75,4207.0,141.7092,141.7928,141.6814,141.7742,4207.0
2018-09-06 13:30:00,152.75,152.82,152.69,152.82,10315.0,141.7742,141.8392,141.7185,141.8392,10315.0
2018-09-06 13:40:00,152.83,152.89,152.74,152.75,10378.0,141.8484,141.9041,141.7649,141.7742,10378.0
2018-09-06 13:50:00,152.77,152.87,152.77,152.83,7969.0,141.7928,141.8856,141.7928,141.8484,7969.0
2018-09-06 14:00:00,152.83,153.06,152.83,153.06,11999.0,141.8484,142.0619,141.8484,142.0619,11999.0
2018-09-06 14:10:00,153.07,153.23,153.05,153.23,13175.0,142.0712,142.2197,142.0526,142.2197,13175.0
2018-09-06 14:20:00,153.21,153.3,153.18,153.25,8592.0,142.2011,142.2847,142.1733,142.2383,8592.0
2018-09-06 14:30:00,153.25,153.38,153.25,153.34,10002.0,142.2383,142.3589,142.2383,142.3218,10002.0
2018-09-06 14:40:00,153.33,153.45,153.33,153.33,13249.0,142.3125,142.4239,142.3125,142.3125,13249.0
2018-09-06 14:50:00,153.34,153.37,153.25,153.28,11444.0,142.3218,142.3496,142.2383,142.2661,11444.0
2018-09-06 15:00:00,153.28,153.48,153.26,153.46,26777.0,142.2661,142.4517,142.2476,142.4332,26777.0
2018-09-06 15:10:00,153.46,153.59,153.4,153.4,11020.0,142.4332,142.5538,142.3775,142.3775,11020.0
2018-09-06 15:20:00,153.39,153.59,153.36,153.57,37619.0,142.3682,142.5538,142.3404,142.5353,37619.0
2018-09-06 15:30:00,153.57,153.62,153.51,153.56,23748.0,142.5353,142.5817,142.4796,142.526,23748.0
2018-09-06 15:40:00,153.56,153.57,153.32,153.35,27041.0,142.526,142.5353,142.3032,142.3311,27041.0
2018-09-06 15:50:00,153.34,153.37,153.17,153.19,77044.0,142.3218,142.3496,142.164,142.1826,77044.0
2018-09-07 09:30:00,152.71,152.71,151.87,152.09,21583.0,141.7371,141.7371,140.9574,141.1616,21583.0
2018-09-07 09:40:00,152.21,152.5,152.15,152.45,6867.0,141.273,141.5422,141.2173,141.4958,6867.0
2018-09-07 09:50:00,152.35,152.68,152.3,152.58,8277.0,141.4029,141.7092,141.3565,141.6164,8277.0
2018-09-07 10:00:00,152.62,152.83,152.51,152.79,8805.0,141.6535,141.8484,141.5514,141.8113,8805.0
2018-09-07 10:10:00,152.79,152.99,152.75,152.78,10253.0,141.8113,141.997,141.7742,141.802,10253.0
2018-09-07 10:20:00,152.72,152.95,152.72,152.83,19581.0,141.7464,141.9598,141.7464,141.8484,19581.0
2018-09-07 10:30:00,152.82,153.02,152.8,153.02,18641.0,141.8392,142.0248,141.8206,142.0248,18641.0
2018-09-07 10:40:00,153.05,153.13,152.87,153.06,8030.0,142.0526,142.1269,141.8856,142.0619,8030.0
2018-09-07 10:50:00,153.05,153.13,153.01,153.07,5384.0,142.0526,142.1269,142.0155,142.0712,5384.0
2018-09-07 11:00:00,153.04,153.25,153.04,153.2,11501.0,142.0434,142.2383,142.0434,142.1919,11501.0
2018-09-07 11:10:00,153.17,153.24,153.11,153.22,8342.0,142.164,142.229,142.1083,142.2104,8342.0
2018-09-07 11:20:00,153.22,153.41,153.17,153.41,11624.0,142.2104,142.3868,142.164,142.3868,11624.0
2018-09-07 11:30:00,153.42,153.46,153.32,153.42,6873.0,142.3961,142.4332,142.3032,142.3961,6873.0
2018-09-07 11:40:00,153.46,153.46,153.28,153.36,6496.0,142.4332,142.4332,142.2661,142.3404,6496.0
2018-09-07 11:50:00,153.35,153.35,153.13,153.19,6893.0,142.3311,142.3311,142.1269,142.1826,6893.0
2018-09-07 12:00:00,153.2,153.26,153.02,153.11,61377.0,142.1919,142.2476,142.0248,142.1083,61377.0
2018-09-07 12:10:00,153.1,153.12,152.92,152.97,7614.0,142.099,142.1176,141.932,141.9784,7614.0
2018-09-07 12:20:00,152.94,153.05,152.87,152.92,6657.0,141.9505,142.0526,141.8856,141.932,6657.0
2018-09-07 12:30:00,152.97,153.11,152.97,153.03,5412.0,141.9784,142.1083,141.9784,142.0341,5412.0
2018-09-07 12:40:00,153.07,153.1,152.89,153.07,7100.0,142.0712,142.099,141.9041,142.0712,7100.0
2018-09-07 12:50:00,153.08,153.14,153.06,153.09,4960.0,142.0805,142.1362,142.0619,142.0898,4960.0
2018-09-07 13:00:00,153.09,153.11,152.99,153.0,4037.0,142.0898,142.1083,141.997,142.0062,4037.0
2018-09-07 13:10:00,153.0,153.0,152.82,152.82,5354.0,142.0062,142.0062,141.8392,141.8392,5354.0
2018-09-07 13:20:00,152.82,152.97,152.81,152.97,8291.0,141.8392,141.9784,141.8299,141.9784,8291.0
2018-09-07 13:30:00,153.02,153.05,152.96,153.0,8199.0,142.0248,142.0526,141.9691,142.0062,8199.0
2018-09-07 13:40:00,153.01,153.11,153.0,153.04,6294.0,142.0155,142.1083,142.0062,142.0434,6294.0
2018-09-07 13:50:00,153.04,153.24,153.04,153.21,15243.0,142.0434,142.229,142.0434,142.2011,15243.0
2018-09-07 14:00:00,153.22,153.3,153.15,153.2,6237.0,142.2104,142.2847,142.1455,142.1919,6237.0
2018-09-07 14:10:00,153.24,153.43,153.2,153.33,9674.0,142.229,142.4053,142.1919,142.3125,9674.0
2018-09-07 14:20:00,153.31,153.46,153.26,153.46,10027.0,142.294,142.4332,142.2476,142.4332,10027.0
2018-09-07 14:30:00,153.43,153.43,153.34,153.42,6828.0,142.4053,142.4053,142.3218,142.3961,6828.0
2018-09-07 14:40:00,153.42,153.48,153.36,153.44,9856.0,142.3961,142.4517,142.3404,142.4146,9856.0
2018-09-07 14:50:00,153.42,153.59,153.4,153.58,10548.0,142.3961,142.5538,142.3775,142.5446,10548.0
2018-09-07 15:00:00,153.56,153.57,153.45,153.49,10514.0,142.526,142.5353,142.4239,142.461,10514.0
2018-09-07 15:10:00,153.49,153.54,153.44,153.47,15672.0,142.461,142.5074,142.4146,142.4425,15672.0
2018-09-07 15:20:00,153.48,153.57,153.42,153.56,19294.0,142.4517,142.5353,142.3961,142.526,19294.0
2018-09-07 15:30:00,153.56,153.58,153.47,153.53,31958.0,142.526,142.5446,142.4425,142.4982,31958.0
2018-09-07 15:40:00,153.53,153.58,153.35,153.35,32590.0,142.4982,142.5446,142.3311,142.3311,32590.0
2018-09-07 15:50:00,153.35,153.42,153.21,153.36,122290.0,142.3311,142.3961,142.2011,142.3404,122290.0
2018-09-10 09:30:00,153.8,154.13,153.34,153.94,24969.0,142.7487,143.055,142.3218,142.8787,24969.0
2018-09-10 09:40:00,153.91,154.14,153.83,153.9,19283.0,142.8508,143.0643,142.7766,142.8416,19283.0
2018-09-10 09:50:00,153.94,154.0,153.5,153.8,8463.0,142.8787,142.9344,142.4703,142.7487,8463.0
2018-09-10 10:00:00,153.84,153.84,153.47,153.73,41493.0,142.7859,142.7859,142.4425,142.6838,41493.0
2018-09-10 10:10:00,153.7,153.8,153.59,153.77,12479.0,142.6559,142.7487,142.5538,142.7209,12479.0
2018-09-10 10:20:00,153.77,153.79,153.68,153.72,4502.0,142.7209,142.7395,142.6374,142.6745,4502.0
2018-09-10 10:30:00,153.73,153.82,153.72,153.75,7156.0,142.6838,142.7673,142.6745,142.7023,7156.0
2018-09-10 10:40:00,153.75,153.96,153.75,153.91,5842.0,142.7023,142.8973,142.7023,142.8508,5842.0
2018-09-10 10:50:00,153.87,153.95,153.82,153.87,8128.0,142.8137,142.888,142.7673,142.8137,8128.0
2018-09-10 11:00:00,153.87,153.87,153.66,153.74,6170.0,142.8137,142.8137,142.6188,142.6931,6170.0
2018-09-10 11:10:00,153.82,153.88,153.78,153.88,6657.0,142.7673,142.823,142.7302,142.823,6657.0
2018-09-10 11:20:00,153.87,154.02,153.86,154.0,9598.0,142.8137,142.9529,142.8044,142.9344,9598.0
2018-09-10 11:30:00,154.02,154.06,153.83,153.84,6389.0,142.9529,142.9901,142.7766,142.7859,6389.0
2018-09-10 11:40:00,153.85,153.91,153.7,153.77,8174.0,142.7952,142.8508,142.6559,142.7209,8174.0
2018-09-10 11:50:00,153.77,153.92,153.75,153.83,9490.0,142.7209,142.8601,142.7023,142.7766,9490.0
2018-09-10 12:00:00,153.81,153.86,153.73,153.74,9665.0,142.758,142.8044,142.6838,142.6931,9665.0
2018-09-10 12:10:00,153.75,153.87,153.72,153.83,14311.0,142.7023,142.8137,142.6745,142.7766,14311.0
2018-09-10 12:20:00,153.82,153.85,153.52,153.52,11191.0,142.7673,142.7952,142.4889,142.4889,11191.0
2018-09-10 12:30:00,153.53,153.72,153.53,153.69,5276.0,142.4982,142.6745,142.4982,142.6467,5276.0
2018-09-10 12:40:00,153.72,153.72,153.57,153.71,19466.0,142.6745,142.6745,142.5353,142.6652,19466.0
2018-09-10 12:50:00,153.72,153.72,153.56,153.58,5585.0,142.6745,142.6745,142.526,142.5446,5585.0
2018-09-10 13:00:00,153.56,153.73,153.56,153.68,9664.0,142.526,142.6838,142.526,142.6374,9664.0
2018-09-10 13:10:00,153.67,153.76,153.66,153.75,4935.0,142.6281,142.7116,142.6188,142.7023,4935.0
2018-09-10 13:20:00,153.75,153.8,153.75,153.78,6622.0,142.7023,142.7487,142.7023,142.7302,6622.0
2018-09-10 13:30:00,153.78,153.87,153.76,153.87,9352.0,142.7302,142.8137,142.7116,142.8137,9352.0
2018-09-10 13:40:00,153.88,153.94,153.76,153.79,6990.0,142.823,142.8787,142.7116,142.7395,6990.0
2018-09-10 13:50:00,153.8,153.97,153.79,153.97,5194.0,142.7487,142.9065,142.7395,142.9065,5194.0
2018-09-10 14:00:00,153.94,153.99,153.91,153.91,7167.0,142.8787,142.9251,142.8508,142.8508,7167.0
2018-09-10 14:10:00,153.93,154.0,153.93,154.0,12860.0,142.8694,142.9344,142.8694,142.9344,12860.0
2018-09-10 14:20:00,153.99,154.0,153.91,153.94,17457.0,142.9251,142.9344,142.8508,142.8787,17457.0
2018-09-10 14:30:00,153.95,154.08,153.95,154.06,12530.0,142.888,143.0086,142.888,142.9901,12530.0
2018-09-10 14:40:00,154.07,154.21,154.05,154.21,8574.0,142.9993,143.1293,142.9808,143.1293,8574.0
2018-09-10 14:50:00,154.22,154.25,154.14,154.15,8617.0,143.1386,143.1664,143.0643,143.0736,8617.0
2018-09-10 15:00:00,154.17,154.24,154.13,154.13,10122.0,143.0922,143.1571,143.055,143.055,10122.0
2018-09-10 15:10:00,154.13,154.22,154.04,154.06,11671.0,143.055,143.1386,142.9715,142.9901,11671.0
2018-09-10 15:20:00,154.05,154.14,154.0,154.13,17100.0,142.9808,143.0643,142.9344,143.055,17100.0
2018-09-10 15:30:00,154.12,154.12,153.95,153.96,15112.0,143.0458,143.0458,142.888,142.8973,15112.0
2018-09-10 15:40:00,153.93,154.0,153.89,153.91,29711.0,142.8694,142.9344,142.8323,142.8508,29711.0
2018-09-10 15:50:00,153.9,153.92,153.82,153.85,71200.0,142.8416,142.8601,142.7673,142.7952,71200.0
2018-09-11 09:30:00,153.64,154.49,153.19,153.92,27198.0,142.6002,143.3892,142.1826,142.8601,27198.0
2018-09-11 09:40:00,153.87,154.52,153.83,154.52,15000.0,142.8137,143.417,142.7766,143.417,15000.0
2018-09-11 09:50:00,154.5,154.51,154.16,154.22,12213.0,143.3985,143.4077,143.0829,143.1386,12213.0
2018-09-11 10:00:00,154.29,154.33,153.95,154.29,8402.0,143.2035,143.2407,142.888,143.2035,8402.0
2018-09-11 10:10:00,154.3,154.41,154.26,154.4,13472.0,143.2128,143.3149,143.1757,143.3056,13472.0
2018-09-11 10:20:00,154.34,154.4,154.26,154.31,10666.0,143.2499,143.3056,143.1757,143.2221,10666.0
2018-09-11 10:30:00,154.32,154.33,154.22,154.31,5607.0,143.2314,143.2407,143.1386,143.2221,5607.0
2018-09-11 10:40:00,154.27,154.32,153.8,153.98,12241.0,143.185,143.2314,142.7487,142.9158,12241.0
2018-09-11 10:50:00,153.98,154.21,153.98,154.2,5228.0,142.9158,143.1293,142.9158,143.12,5228.0
2018-09-11 11:00:00,154.22,154.45,154.22,154.43,13803.0,143.1386,143.352,143.1386,143.3335,13803.0
2018-09-11 11:10:00,154.43,154.43,154.18,154.2,14425.0,143.3335,143.3335,143.1014,143.12,14425.0
2018-09-11 11:20:00,154.2,154.38,154.18,154.36,10165.0,143.12,143.2871,143.1014,143.2685,10165.0
2018-09-11 11:30:00,154.37,154.47,154.36,154.38,9116.0,143.2778,143.3706,143.2685,143.2871,9116.0
2018-09-11 11:40:00,154.36,154.47,154.3,154.46,9851.0,143.2685,143.3706,143.2128,143.3613,9851.0
2018-09-11 11:50:00,154.48,154.83,154.48,154.83,13691.0,143.3799,143.7047,143.3799,143.7047,13691.0
2018-09-11 12:00:00,154.83,154.96,154.83,154.94,8150.0,143.7047,143.8254,143.7047,143.8068,8150.0
2018-09-11 12:10:00,154.97,154.97,154.88,154.93,11279.0,143.8347,143.8347,143.7511,143.7976,11279.0
2018-09-11 12:20:00,154.95,154.99,154.81,154.81,6512.0,143.8161,143.8532,143.6862,143.6862,6512.0
2018-09-11 12:30:00,154.78,154.84,154.7,154.82,8683.0,143.6583,143.714,143.5841,143.6955,8683.0
2018-09-11 12:40:00,154.82,154.84,154.75,154.75,3155.0,143.6955,143.714,143.6305,143.6305,3155.0
2018-09-11 12:50:00,154.76,154.8,154.71,154.79,7095.0,143.6398,143.6769,143.5934,143.6676,7095.0
2018-09-11 13:00:00,154.8,154.84,154.73,154.82,5267.0,143.6769,143.714,143.6119,143.6955,5267.0
2018-09-11 13:10:00,154.82,155.04,154.8,155.0,13088.0,143.6955,143.8996,143.6769,143.8625,13088.0
2018-09-11 13:20:00,155.03,155.06,154.94,154.98,6620.0,143.8904,143.9182,143.8068,143.844,6620.0
2018-09-11 13:30:00,154.98,154.98,154.83,154.87,6607.0,143.844,143.844,143.7047,143.7419,6607.0
2018-09-11 13:40:00,154.93,154.93,154.72,154.72,6387.0,143.7976,143.7976,143.6026,143.6026,6387.0
2018-09-11 13:50:00,154.72,154.77,154.65,154.75,4802.0,143.6026,143.6491,143.5377,143.6305,4802.0
2018-09-11 14:00:00,154.72,154.77,154.68,154.76,3518.0,143.6026,143.6491,143.5655,143.6398,3518.0
2018-09-11 14:10:00,154.76,154.87,154.75,154.85,8389.0,143.6398,143.7419,143.6305,143.7233,8389.0
2018-09-11 14:20:00,154.86,154.99,154.81,154.97,7016.0,143.7326,143.8532,143.6862,143.8347,7016.0
2018-09-11 14:30:00,154.99,155.0,154.9,154.98,6845.0,143.8532,143.8625,143.7697,143.844,6845.0
2018-09-11 14:40:00,154.97,154.98,154.9,154.93,7409.0,143.8347,143.844,143.7697,143.7976,7409.0
2018-09-11 14:50:00,154.94,154.98,154.9,154.95,8712.0,143.8068,143.844,143.7697,143.8161,8712.0
2018-09-11 15:00:00,154.98,154.98,154.92,154.93,6006.0,143.844,143.844,143.7883,143.7976,6006.0
2018-09-11 15:10:00,154.96,154.99,154.85,154.86,17930.0,143.8254,143.8532,143.7233,143.7326,17930.0
2018-09-11 15:20:00,154.86,154.87,154.74,154.82,10643.0,143.7326,143.7419,143.6212,143.6955,10643.0
2018-09-11 15:30:00,154.8,154.88,154.8,154.84,18160.0,143.6769,143.7511,143.6769,143.714,18160.0
2018-09-11 15:40:00,154.85,154.88,154.76,154.81,26546.0,143.7233,143.7511,143.6398,143.6862,26546.0
2018-09-11 15:50:00,154.79,154.94,154.75,154.9,61553.0,143.6676,143.8068,143.6305,143.7697,61553.0
2018-09-12 09:30:00,154.98,155.22,154.66,155.04,25937.0,143.844,144.0667,143.547,143.8996,25937.0
2018-09-12 09:40:00,155.13,155.28,154.96,155.13,11681.0,143.9832,144.1224,143.8254,143.9832,11681.0
2018-09-12 09:50:00,155.11,155.4,154.96,155.34,11617.0,143.9646,144.2338,143.8254,144.1781,11617.0
2018-09-12 10:00:00,155.39,155.48,155.15,155.18,9523.0,144.2245,144.308,144.0017,144.0296,9523.0
2018-09-12 10:10:00,155.19,155.3,155.1,155.29,6209.0,144.0389,144.141,143.9553,144.1317,6209.0
2018-09-12 10:20:00,155.2,155.4,155.08,155.3,24499.0,144.0482,144.2338,143.9368,144.141,24499.0
2018-09-12 10:30:00,155.29,155.65,155.23,155.65,12154.0,144.1317,144.4658,144.076,144.4658,12154.0
2018-09-12 10:40:00,155.65,155.65,155.19,155.3,7250.0,144.4658,144.4658,144.0389,144.141,7250.0
2018-09-12 10:50:00,155.33,155.47,155.3,155.41,3790.0,144.1688,144.2988,144.141,144.2431,3790.0
2018-09-12 11:00:00,155.41,155.55,155.35,155.42,6430.0,144.2431,144.373,144.1874,144.2523,6430.0
2018-09-12 11:10:00,155.42,155.9,155.39,155.86,7315.0,144.2523,144.6979,144.2245,144.6607,7315.0
2018-09-12 11:20:00,155.93,156.26,155.81,156.2,8497.0,144.7257,145.032,144.6143,144.9763,8497.0
2018-09-12 11:30:00,156.23,156.3,155.79,155.79,7894.0,145.0041,145.0691,144.5958,144.5958,7894.0
2018-09-12 11:40:00,155.77,155.78,155.58,155.61,6055.0,144.5772,144.5865,144.4008,144.4287,6055.0
2018-09-12 11:50:00,155.61,155.65,155.48,155.53,9638.0,144.4287,144.4658,144.308,144.3544,9638.0
2018-09-12 12:00:00,155.56,155.71,155.47,155.47,8808.0,144.3823,144.5215,144.2988,144.2988,8808.0
2018-09-12 12:10:00,155.52,155.64,155.47,155.57,5232.0,144.3452,144.4565,144.2988,144.3916,5232.0
2018-09-12 12:20:00,155.58,155.71,155.57,155.64,5410.0,144.4008,144.5215,144.3916,144.4565,5410.0
2018-09-12 12:30:00,155.63,155.7,155.6,155.7,6950.0,144.4473,144.5122,144.4194,144.5122,6950.0
2018-09-12 12:40:00,155.72,155.86,155.7,155.83,5261.0,144.5308,144.6607,144.5122,144.6329,5261.0
2018-09-12 12:50:00,155.84,155.86,155.6,155.63,8343.0,144.6422,144.6607,144.4194,144.4473,8343.0
2018-09-12 13:00:00,155.64,155.72,155.63,155.71,5396.0,144.4565,144.5308,144.4473,144.5215,5396.0
2018-09-12 13:10:00,155.72,155.73,155.64,155.72,5011.0,144.5308,144.5401,144.4565,144.5308,5011.0
2018-09-12 13:20:00,155.75,155.86,155.69,155.72,6930.0,144.5586,144.6607,144.5029,144.5308,6930.0
2018-09-12 13:30:00,155.72,155.79,155.64,155.78,5309.0,144.5308,144.5958,144.4565,144.5865,5309.0
2018-09-12 13:40:00,155.79,155.85,155.75,155.77,10110.0,144.5958,144.6514,144.5586,144.5772,10110.0
2018-09-12 13:50:00,155.78,155.86,155.7,155.81,5558.0,144.5865,144.6607,144.5122,144.6143,5558.0
2018-09-12 14:00:00,155.84,155.84,155.57,155.57,4425.0,144.6422,144.6422,144.3916,144.3916,4425.0
2018-09-12 14:10:00,155.6,155.73,155.55,155.73,13700.0,144.4194,144.5401,144.373,144.5401,13700.0
2018-09-12 14:20:00,155.74,155.86,155.73,155.79,7355.0,144.5494,144.6607,144.5401,144.5958,7355.0
2018-09-12 14:30:00,155.8,155.8,155.68,155.76,5715.0,144.605,144.605,144.4937,144.5679,5715.0
2018-09-12 14:40:00,155.81,155.81,155.61,155.77,7401.0,144.6143,144.6143,144.4287,144.5772,7401.0
2018-09-12 14:50:00,155.75,155.82,155.66,155.69,6552.0,144.5586,144.6236,144.4751,144.5029,6552.0
2018-09-12 15:00:00,155.64,155.89,155.64,155.89,11395.0,144.4565,144.6886,144.4565,144.6886,11395.0
2018-09-12 15:10:00,155.88,155.91,155.79,155.85,10043.0,144.6793,144.7071,144.5958,144.6514,10043.0
2018-09-12 15:20:00,155.85,155.88,155.82,155.84,8937.0,144.6514,144.6793,144.6236,144.6422,8937.0
2018-09-12 15:30:00,155.86,155.93,155.77,155.8,26329.0,144.6607,144.7257,144.5772,144.605,26329.0
2018-09-12 15:40:00,155.82,155.89,155.77,155.78,30131.0,144.6236,144.6886,144.5772,144.5865,30131.0
2018-09-12 15:50:00,155.78,155.88,155.62,155.72,83058.0,144.5865,144.6793,144.438,144.5308,83058.0
2018-09-13 09:30:00,156.0,156.71,155.61,155.78,32868.0,144.7907,145.4497,144.4287,144.5865,32868.0
2018-09-13 09:40:00,155.79,156.3,155.71,155.84,16589.0,144.5958,145.0691,144.5215,144.6422,16589.0
2018-09-13 09:50:00,155.87,156.19,155.75,155.95,14353.0,144.67,144.967,144.5586,144.7443,14353.0
2018-09-13 10:00:00,155.91,156.15,155.87,155.96,25228.0,144.7071,144.9299,144.67,144.7535,25228.0
2018-09-13 10:10:00,155.9,155.95,155.6,155.68,12508.0,144.6979,144.7443,144.4194,144.4937,12508.0
2018-09-13 10:20:00,155.68,155.7,155.49,155.53,14421.0,144.4937,144.5122,144.3173,144.3544,14421.0
2018-09-13 10:30:00,155.55,155.56,155.19,155.25,12028.0,144.373,144.3823,144.0389,144.0946,12028.0
2018-09-13 10:40:00,155.3,155.72,155.25,155.67,7848.0,144.141,144.5308,144.0946,144.4844,7848.0
2018-09-13 10:50:00,155.67,155.72,155.4,155.51,14459.0,144.4844,144.5308,144.2338,144.3359,14459.0
2018-09-13 11:00:00,155.52,155.71,155.45,155.71,17802.0,144.3452,144.5215,144.2802,144.5215,17802.0
2018-09-13 11:10:00,155.75,155.83,155.53,155.68,15651.0,144.5586,144.6329,144.3544,144.4937,15651.0
2018-09-13 11:20:00,155.71,155.74,155.51,155.59,15384.0,144.5215,144.5494,144.3359,144.4101,15384.0
2018-09-13 11:30:00,155.59,155.71,155.48,155.71,11424.0,144.4101,144.5215,144.308,144.5215,11424.0
2018-09-13 11:40:00,155.68,155.83,155.64,155.75,15437.0,144.4937,144.6329,144.4565,144.5586,15437.0
2018-09-13 11:50:00,155.77,156.1,155.77,156.07,18618.0,144.5772,144.8835,144.5772,144.8556,18618.0
2018-09-13 12:00:00,156.07,156.23,155.85,155.92,19290.0,144.8556,145.0041,144.6514,144.7164,19290.0
2018-09-13 12:10:00,155.95,156.05,155.81,155.81,10835.0,144.7443,144.8371,144.6143,144.6143,10835.0
2018-09-13 12:20:00,155.82,155.97,155.82,155.91,8783.0,144.6236,144.7628,144.6236,144.7071,8783.0
2018-09-13 12:30:00,155.92,156.01,155.87,155.96,14121.0,144.7164,144.8,144.67,144.7535,14121.0
2018-09-13 12:40:00,156.0,156.0,155.93,155.95,8172.0,144.7907,144.7907,144.7257,144.7443,8172.0
2018-09-13 12:50:00,155.96,156.41,155.96,156.28,27595.0,144.7535,145.1712,144.7535,145.0505,27595.0
2018-09-13 13:00:00,156.24,156.28,155.88,155.92,13810.0,145.0134,145.0505,144.6793,144.7164,13810.0
2018-09-13 13:10:00,155.93,156.02,155.8,156.02,10483.0,144.7257,144.8092,144.605,144.8092,10483.0
2018-09-13 13:20:00,155.98,156.1,155.96,156.01,4730.0,144.7721,144.8835,144.7535,144.8,4730.0
2018-09-13 13:30:00,156.03,156.16,156.0,156.16,6112.0,144.8185,144.9392,144.7907,144.9392,6112.0
2018-09-13 13:40:00,156.16,156.24,156.16,156.19,5338.0,144.9392,145.0134,144.9392,144.967,5338.0
2018-09-13 13:50:00,156.21,156.26,156.12,156.2,15662.0,144.9856,145.032,144.902,144.9763,15662.0
2018-09-13 14:00:00,156.19,156.27,156.17,156.25,9484.0,144.967,145.0413,144.9485,145.0227,9484.0
2018-09-13 14:10:00,156.31,156.31,156.2,156.2,7418.0,145.0784,145.0784,144.9763,144.9763,7418.0
2018-09-13 14:20:00,156.16,156.33,156.13,156.29,8145.0,144.9392,145.097,144.9113,145.0598,8145.0
2018-09-13 14:30:00,156.3,156.44,156.2,156.44,12466.0,145.0691,145.1991,144.9763,145.1991,12466.0
2018-09-13 14:40:00,156.43,156.43,156.29,156.29,6340.0,145.1898,145.1898,145.0598,145.0598,6340.0
2018-09-13 14:50:00,156.3,156.5,156.23,156.46,21798.0,145.0691,145.2547,145.0041,145.2176,21798.0
2018-09-13 15:00:00,156.45,156.45,156.3,156.33,11092.0,145.2083,145.2083,145.0691,145.097,11092.0
2018-09-13 15:10:00,156.29,156.4,156.27,156.31,9679.0,145.0598,145.1619,145.0413,145.0784,9679.0
2018-09-13 15:20:00,156.28,156.34,156.22,156.29,13439.0,145.0505,145.1062,144.9949,145.0598,13439.0
2018-09-13 15:30:00,156.32,156.35,156.21,156.27,16505.0,145.0877,145.1155,144.9856,145.0413,16505.0
2018-09-13 15:40:00,156.27,156.43,156.26,156.43,29809.0,145.0413,145.1898,145.032,145.1898,29809.0
2018-09-13 15:50:00,156.44,156.52,156.4,156.51,73502.0,145.1991,145.2733,145.1619,145.264,73502.0
2018-09-14 09:30:00,156.66,156.75,156.04,156.04,29482.0,145.4032,145.4868,144.8278,144.8278,29482.0
2018-09-14 09:40:00,156.14,156.44,156.07,156.28,8733.0,144.9206,145.1991,144.8556,145.0505,8733.0
2018-09-14 09:50:00,156.28,156.57,156.27,156.47,9584.0,145.0505,145.3197,145.0413,145.2269,9584.0
2018-09-14 10:00:00,156.47,156.52,156.18,156.24,8972.0,145.2269,145.2733,144.9577,145.0134,8972.0
2018-09-14 10:10:00,156.25,156.33,156.11,156.25,10795.0,145.0227,145.097,144.8928,145.0227,10795.0
2018-09-14 10:20:00,156.27,156.37,156.21,156.25,6800.0,145.0413,145.1341,144.9856,145.0227,6800.0
2018-09-14 10:30:00,156.27,156.35,156.23,156.34,10355.0,145.0413,145.1155,145.0041,145.1062,10355.0
2018-09-14 10:40:00,156.35,156.48,156.33,156.42,8889.0,145.1155,145.2362,145.097,145.1805,8889.0
2018-09-14 10:50:00,156.4,156.65,156.31,156.57,9266.0,145.1619,145.394,145.0784,145.3197,9266.0
2018-09-14 11:00:00,156.55,156.56,156.4,156.4,7138.0,145.3011,145.3104,145.1619,145.1619,7138.0
2018-09-14 11:10:00,156.44,156.49,156.29,156.48,8957.0,145.1991,145.2455,145.0598,145.2362,8957.0
2018-09-14 11:20:00,156.43,156.47,156.28,156.35,5743.0,145.1898,145.2269,145.0505,145.1155,5743.0
2018-09-14 11:30:00,156.35,156.5,156.29,156.35,9656.0,145.1155,145.2547,145.0598,145.1155,9656.0
2018-09-14 11:40:00,156.32,156.45,156.29,156.3,7337.0,145.0877,145.2083,145.0598,145.0691,7337.0
2018-09-14 11:50:00,156.33,156.46,156.27,156.38,13808.0,145.097,145.2176,145.0413,145.1434,13808.0
2018-09-14 12:00:00,156.35,156.35,156.08,156.27,13634.0,145.1155,145.1155,144.8649,145.0413,13634.0
2018-09-14 12:10:00,156.25,156.42,156.24,156.31,4775.0,145.0227,145.1805,145.0134,145.0784,4775.0
2018-09-14 12:20:00,156.27,156.39,156.22,156.39,4866.0,145.0413,145.1526,144.9949,145.1526,4866.0
2018-09-14 12:30:00,156.34,156.39,156.21,156.39,5395.0,145.1062,145.1526,144.9856,145.1526,5395.0
2018-09-14 12:40:00,156.33,156.38,156.27,156.31,4295.0,145.097,145.1434,145.0413,145.0784,4295.0
2018-09-14 12:50:00,156.32,156.37,156.25,156.32,14421.0,145.0877,145.1341,145.0227,145.0877,14421.0
2018-09-14 13:00:00,156.31,156.35,156.19,156.19,4824.0,145.0784,145.1155,144.967,144.967,4824.0
2018-09-14 13:10:00,156.19,156.26,156.16,156.24,22470.0,144.967,145.032,144.9392,145.0134,22470.0
2018-09-14 13:20:00,156.24,156.4,156.23,156.4,6977.0,145.0134,145.1619,145.0041,145.1619,6977.0
2018-09-14 13:30:00,156.4,156.48,156.36,156.48,5261.0,145.1619,145.2362,145.1248,145.2362,5261.0
2018-09-14 13:40:00,156.45,156.86,156.43,156.82,20217.0,145.2083,145.5889,145.1898,145.5517,20217.0
2018-09-14 13:50:00,156.78,156.82,156.64,156.75,5056.0,145.5146,145.5517,145.3847,145.4868,5056.0
2018-09-14 14:00:00,156.82,157.0,156.81,157.0,10954.0,145.5517,145.7188,145.5425,145.7188,10954.0
2018-09-14 14:10:00,157.02,157.04,156.92,156.96,9506.0,145.7374,145.7559,145.6446,145.6817,9506.0
2018-09-14 14:20:00,156.97,157.03,156.93,156.96,8066.0,145.691,145.7467,145.6538,145.6817,8066.0
2018-09-14 14:30:00,156.98,157.0,156.84,156.98,14063.0,145.7003,145.7188,145.5703,145.7003,14063.0
2018-09-14 14:40:00,156.94,157.05,156.91,157.05,6510.0,145.6631,145.7652,145.6353,145.7652,6510.0
2018-09-14 14:50:00,157.05,157.05,156.95,156.97,8624.0,145.7652,145.7652,145.6724,145.691,8624.0
2018-09-14 15:00:00,156.98,157.14,156.98,157.14,9199.0,145.7003,145.8488,145.7003,145.8488,9199.0
2018-09-14 15:10:00,157.17,157.23,157.11,157.14,9821.0,145.8766,145.9323,145.8209,145.8488,9821.0
2018-09-14 15:20:00,157.13,157.22,157.08,157.09,10700.0,145.8395,145.923,145.7931,145.8023,10700.0
2018-09-14 15:30:00,157.1,157.17,157.07,157.17,13281.0,145.8116,145.8766,145.7838,145.8766,13281.0
2018-09-14 15:40:00,157.17,157.22,157.12,157.15,27333.0,145.8766,145.923,145.8302,145.858,27333.0
2018-09-14 15:50:00,157.15,157.18,157.06,157.12,70445.0,145.858,145.8859,145.7745,145.8302,70445.0
2018-09-17 09:30:00,156.81,157.15,156.15,156.92,17365.0,145.9244,146.2408,145.3102,146.0268,17365.0
2018-09-17 09:40:00,156.84,156.84,156.44,156.51,1420.0,145.9523,145.9523,145.5801,145.6452,1420.0
2018-09-17 09:50:00,156.27,156.55,156.08,156.55,6185.0,145.4219,145.6824,145.2451,145.6824,6185.0
2018-09-17 10:00:00,156.47,156.89,156.43,156.82,4776.0,145.608,145.9988,145.5708,145.9337,4776.0
2018-09-17 10:10:00,156.87,157.2,156.86,157.01,5617.0,145.9802,146.2873,145.9709,146.1105,5617.0
2018-09-17 10:20:00,157.05,157.16,156.91,156.91,13842.0,146.1477,146.2501,146.0175,146.0175,13842.0
2018-09-17 10:30:00,156.88,156.89,156.72,156.72,10872.0,145.9895,145.9988,145.8406,145.8406,10872.0
2018-09-17 10:40:00,156.73,156.93,156.67,156.7,6580.0,145.8499,146.0361,145.7941,145.822,6580.0
2018-09-17 10:50:00,156.69,156.7,156.35,156.41,4742.0,145.8127,145.822,145.4963,145.5522,4742.0
2018-09-17 11:00:00,156.4,156.51,156.27,156.39,4808.0,145.5429,145.6452,145.4219,145.5336,4808.0
2018-09-17 11:10:00,156.46,156.58,156.38,156.57,7810.0,145.5987,145.7104,145.5242,145.7011,7810.0
2018-09-17 11:20:00,156.55,156.61,156.45,156.5,9700.0,145.6824,145.7383,145.5894,145.6359,9700.0
2018-09-17 11:30:00,156.52,156.65,156.48,156.5,7682.0,145.6545,145.7755,145.6173,145.6359,7682.0
2018-09-17 11:40:00,156.5,156.55,156.46,156.53,7140.0,145.6359,145.6824,145.5987,145.6638,7140.0
2018-09-17 11:50:00,156.55,156.58,156.45,156.5,4584.0,145.6824,145.7104,145.5894,145.6359,4584.0
2018-09-17 12:00:00,156.43,156.47,156.3,156.36,5900.0,145.5708,145.608,145.4498,145.5056,5900.0
2018-09-17 12:10:00,156.36,156.44,156.26,156.3,9824.0,145.5056,145.5801,145.4126,145.4498,9824.0
2018-09-17 12:20:00,156.29,156.35,156.16,156.3,6493.0,145.4405,145.4963,145.3195,145.4498,6493.0
2018-09-17 12:30:00,156.32,156.36,156.26,156.36,3227.0,145.4684,145.5056,145.4126,145.5056,3227.0
2018-09-17 12:40:00,156.35,156.36,156.27,156.29,4409.0,145.4963,145.5056,145.4219,145.4405,4409.0
2018-09-17 12:50:00,156.25,156.25,156.09,156.21,7164.0,145.4033,145.4033,145.2544,145.366,7164.0
2018-09-17 13:00:00,156.24,156.26,156.13,156.19,7112.0,145.394,145.4126,145.2916,145.3474,7112.0
2018-09-17 13:10:00,156.2,156.25,156.14,156.16,4059.0,145.3567,145.4033,145.3009,145.3195,4059.0
2018-09-17 13:20:00,156.19,156.26,156.16,156.2,3121.0,145.3474,145.4126,145.3195,145.3567,3121.0
2018-09-17 13:30:00,156.2,156.22,156.12,156.12,3882.0,145.3567,145.3754,145.2823,145.2823,3882.0
2018-09-17 13:40:00,156.07,156.2,156.07,156.16,6784.0,145.2358,145.3567,145.2358,145.3195,6784.0
2018-09-17 13:50:00,156.15,156.24,156.11,156.14,4050.0,145.3102,145.394,145.273,145.3009,4050.0
2018-09-17 14:00:00,156.13,156.23,156.11,156.22,7367.0,145.2916,145.3847,145.273,145.3754,7367.0
2018-09-17 14:10:00,156.21,156.22,156.15,156.22,6126.0,145.366,145.3754,145.3102,145.3754,6126.0
2018-09-17 14:20:00,156.21,156.26,156.19,156.23,5370.0,145.366,145.4126,145.3474,145.3847,5370.0
2018-09-17 14:30:00,156.2,156.22,156.1,156.1,4710.0,145.3567,145.3754,145.2637,145.2637,4710.0
2018-09-17 14:40:00,156.11,156.11,156.03,156.09,5053.0,145.273,145.273,145.1985,145.2544,5053.0
2018-09-17 14:50:00,156.09,156.2,156.05,156.11,8370.0,145.2544,145.3567,145.2172,145.273,8370.0
2018-09-17 15:00:00,156.16,156.19,156.11,156.13,6767.0,145.3195,145.3474,145.273,145.2916,6767.0
2018-09-17 15:10:00,156.12,156.19,156.09,156.11,10365.0,145.2823,145.3474,145.2544,145.273,10365.0
2018-09-17 15:20:00,156.1,156.1,156.0,156.04,12207.0,145.2637,145.2637,145.1706,145.2078,12207.0
2018-09-17 15:30:00,156.04,156.07,155.91,155.93,24196.0,145.2078,145.2358,145.0869,145.1055,24196.0
2018-09-17 15:40:00,155.93,156.11,155.93,156.08,24922.0,145.1055,145.273,145.1055,145.2451,24922.0
2018-09-17 15:50:00,156.08,156.25,156.0,156.21,67069.0,145.2451,145.4033,145.1706,145.366,67069.0
2018-09-18 09:30:00,156.47,156.47,155.93,156.03,14312.0,145.608,145.608,145.1055,145.1985,14312.0
2018-09-18 09:40:00,155.95,156.06,155.54,155.54,11794.0,145.1241,145.2265,144.7426,144.7426,11794.0
2018-09-18 09:50:00,155.54,155.66,155.37,155.5,9356.0,144.7426,144.8542,144.5844,144.7053,9356.0
2018-09-18 10:00:00,155.45,155.58,155.33,155.5,8470.0,144.6588,144.7798,144.5471,144.7053,8470.0
2018-09-18 10:10:00,155.5,155.71,155.43,155.7,7400.0,144.7053,144.9008,144.6402,144.8914,7400.0
2018-09-18 10:20:00,155.67,155.82,155.65,155.65,9446.0,144.8635,145.0031,144.8449,144.8449,9446.0
2018-09-18 10:30:00,155.68,155.7,155.4,155.57,7556.0,144.8728,144.8914,144.6123,144.7705,7556.0
2018-09-18 10:40:00,155.6,155.83,155.52,155.74,7802.0,144.7984,145.0124,144.7239,144.9287,7802.0
2018-09-18 10:50:00,155.69,156.11,155.69,156.11,5120.0,144.8821,145.273,144.8821,145.273,5120.0
2018-09-18 11:00:00,156.07,156.35,156.07,156.29,9587.0,145.2358,145.4963,145.2358,145.4405,9587.0
2018-09-18 11:10:00,156.32,156.58,156.25,156.45,24503.0,145.4684,145.7104,145.4033,145.5894,24503.0
2018-09-18 11:20:00,156.51,156.51,156.31,156.48,3665.0,145.6452,145.6452,145.4591,145.6173,3665.0
2018-09-18 11:30:00,156.46,156.59,156.41,156.57,5958.0,145.5987,145.7197,145.5522,145.7011,5958.0
2018-09-18 11:40:00,156.57,156.67,156.56,156.58,4780.0,145.7011,145.7941,145.6917,145.7104,4780.0
2018-09-18 11:50:00,156.56,156.57,156.48,156.54,5287.0,145.6917,145.7011,145.6173,145.6731,5287.0
2018-09-18 12:00:00,156.55,156.8,156.55,156.68,5108.0,145.6824,145.9151,145.6824,145.8034,5108.0
2018-09-18 12:10:00,156.64,156.71,156.58,156.7,6438.0,145.7662,145.8313,145.7104,145.822,6438.0
2018-09-18 12:20:00,156.66,156.66,156.41,156.44,7591.0,145.7848,145.7848,145.5522,145.5801,7591.0
2018-09-18 12:30:00,156.43,156.68,156.43,156.68,4894.0,145.5708,145.8034,145.5708,145.8034,4894.0
2018-09-18 12:40:00,156.7,156.71,156.58,156.64,4383.0,145.822,145.8313,145.7104,145.7662,4383.0
2018-09-18 12:50:00,156.65,156.65,156.55,156.55,6827.0,145.7755,145.7755,145.6824,145.6824,6827.0
2018-09-18 13:00:00,156.55,156.64,156.55,156.64,3996.0,145.6824,145.7662,145.6824,145.7662,3996.0
2018-09-18 13:10:00,156.63,156.74,156.62,156.72,5217.0,145.7569,145.8593,145.7476,145.8406,5217.0
2018-09-18 13:20:00,156.71,156.76,156.64,156.76,4611.0,145.8313,145.8779,145.7662,145.8779,4611.0
2018-09-18 13:30:00,156.73,156.82,156.72,156.77,10154.0,145.8499,145.9337,145.8406,145.8872,10154.0
2018-09-18 13:40:00,156.8,156.84,156.76,156.79,4128.0,145.9151,145.9523,145.8779,145.9058,4128.0
2018-09-18 13:50:00,156.82,156.85,156.8,156.83,5003.0,145.9337,145.9616,145.9151,145.943,5003.0
2018-09-18 14:00:00,156.82,156.98,156.82,156.91,5341.0,145.9337,146.0826,145.9337,146.0175,5341.0
2018-09-18 14:10:00,156.91,156.99,156.91,156.98,4596.0,146.0175,146.0919,146.0175,146.0826,4596.0
2018-09-18 14:20:00,156.98,157.06,156.94,156.96,15438.0,146.0826,146.157,146.0454,146.064,15438.0
2018-09-18 14:30:00,156.96,156.99,156.9,156.98,6195.0,146.064,146.0919,146.0081,146.0826,6195.0
2018-09-18 14:40:00,157.0,157.03,156.96,156.97,8907.0,146.1012,146.1291,146.064,146.0733,8907.0
2018-09-18 14:50:00,156.97,157.03,156.93,157.03,8249.0,146.0733,146.1291,146.0361,146.1291,8249.0
2018-09-18 15:00:00,157.01,157.04,156.97,156.99,9362.0,146.1105,146.1384,146.0733,146.0919,9362.0
2018-09-18 15:10:00,156.98,157.11,156.96,157.0,8976.0,146.0826,146.2036,146.064,146.1012,8976.0
2018-09-18 15:20:00,157.0,157.09,156.98,157.04,14731.0,146.1012,146.185,146.0826,146.1384,14731.0
2018-09-18 15:30:00,157.03,157.06,156.98,156.99,11802.0,146.1291,146.157,146.0826,146.0919,11802.0
2018-09-18 15:40:00,157.0,157.04,156.36,156.36,45092.0,146.1012,146.1384,145.5056,145.5056,45092.0
2018-09-18 15:50:00,156.39,156.74,156.39,156.66,50352.0,145.5336,145.8593,145.5336,145.7848,50352.0
2018-09-19 09:30:00,156.9,157.24,156.61,157.14,17562.0,146.0081,146.3245,145.7383,146.2315,17562.0
2018-09-19 09:40:00,157.12,157.59,157.01,157.2,16149.0,146.2129,146.6502,146.1105,146.2873,16149.0
2018-09-19 09:50:00,157.14,157.65,157.05,157.6,16932.0,146.2315,146.7061,146.1477,146.6596,16932.0
2018-09-19 10:00:00,157.66,157.66,157.3,157.33,11984.0,146.7154,146.7154,146.3804,146.4083,11984.0
2018-09-19 10:10:00,157.34,157.57,157.25,157.56,13585.0,146.4176,146.6316,146.3339,146.6223,13585.0
2018-09-19 10:20:00,157.62,157.89,157.61,157.78,12952.0,146.6782,146.9294,146.6689,146.8271,12952.0
2018-09-19 10:30:00,157.78,157.85,157.62,157.75,12923.0,146.8271,146.8922,146.6782,146.7991,12923.0
2018-09-19 10:40:00,157.74,157.97,157.7,157.94,11652.0,146.7898,147.0039,146.7526,146.976,11652.0
2018-09-19 10:50:00,157.93,158.01,157.74,157.78,10982.0,146.9666,147.0411,146.7898,146.8271,10982.0
2018-09-19 11:00:00,157.72,157.9,157.72,157.9,9258.0,146.7712,146.9387,146.7712,146.9387,9258.0
2018-09-19 11:10:00,157.92,157.93,157.79,157.83,18818.0,146.9573,146.9666,146.8364,146.8736,18818.0
2018-09-19 11:20:00,157.86,157.89,157.75,157.86,27713.0,146.9015,146.9294,146.7991,146.9015,27713.0
2018-09-19 11:30:00,157.82,157.9,157.72,157.88,21639.0,146.8643,146.9387,146.7712,146.9201,21639.0
2018-09-19 11:40:00,157.9,157.95,157.88,157.92,8267.0,146.9387,146.9853,146.9201,146.9573,8267.0
2018-09-19 11:50:00,157.96,158.0,157.83,157.83,14259.0,146.9946,147.0318,146.8736,146.8736,14259.0
2018-09-19 12:00:00,157.82,157.9,157.79,157.81,11109.0,146.8643,146.9387,146.8364,146.855,11109.0
2018-09-19 12:10:00,157.79,157.9,157.76,157.88,12081.0,146.8364,146.9387,146.8084,146.9201,12081.0
2018-09-19 12:20:00,157.9,157.9,157.78,157.81,3573.0,146.9387,146.9387,146.8271,146.855,3573.0
2018-09-19 12:30:00,157.8,157.89,157.78,157.88,14199.0,146.8457,146.9294,146.8271,146.9201,14199.0
2018-09-19 12:40:00,157.83,157.95,157.8,157.91,9060.0,146.8736,146.9853,146.8457,146.948,9060.0
2018-09-19 12:50:00,157.91,158.05,157.9,158.02,8996.0,146.948,147.0783,146.9387,147.0504,8996.0
2018-09-19 13:00:00,158.02,158.07,157.99,158.04,5624.0,147.0504,147.0969,147.0225,147.069,5624.0
2018-09-19 13:10:00,158.03,158.05,157.93,157.95,5907.0,147.0597,147.0783,146.9666,146.9853,5907.0
2018-09-19 13:20:00,157.92,158.06,157.91,158.0,5100.0,146.9573,147.0876,146.948,147.0318,5100.0
2018-09-19 13:30:00,157.96,158.02,157.92,157.99,6668.0,146.9946,147.0504,146.9573,147.0225,6668.0
2018-09-19 13:40:00,157.95,158.01,157.91,157.92,3406.0,146.9853,147.0411,146.948,146.9573,3406.0
2018-09-19 13:50:00,157.9,157.99,157.67,157.67,5905.0,146.9387,147.0225,146.7247,146.7247,5905.0
2018-09-19 14:00:00,157.66,157.99,157.66,157.93,38020.0,146.7154,147.0225,146.7154,146.9666,38020.0
2018-09-19 14:10:00,157.91,157.95,157.74,157.74,17078.0,146.948,146.9853,146.7898,146.7898,17078.0
2018-09-19 14:20:00,157.74,157.79,157.68,157.72,7894.0,146.7898,146.8364,146.734,146.7712,7894.0
2018-09-19 14:30:00,157.68,157.75,157.62,157.62,11919.0,146.734,146.7991,146.6782,146.6782,11919.0
2018-09-19 14:40:00,157.67,157.73,157.64,157.69,4053.0,146.7247,146.7805,146.6968,146.7433,4053.0
2018-09-19 14:50:00,157.67,157.73,157.65,157.65,7114.0,146.7247,146.7805,146.7061,146.7061,7114.0
2018-09-19 15:00:00,157.67,157.79,157.67,157.75,9601.0,146.7247,146.8364,146.7247,146.7991,9601.0
2018-09-19 15:10:00,157.77,157.87,157.75,157.81,8480.0,146.8178,146.9108,146.7991,146.855,8480.0
2018-09-19 15:20:00,157.84,157.98,157.77,157.92,9649.0,146.8829,147.0132,146.8178,146.9573,9649.0
2018-09-19 15:30:00,157.92,157.92,157.81,157.87,32735.0,146.9573,146.9573,146.855,146.9108,32735.0
2018-09-19 15:40:00,157.87,157.9,157.75,157.81,24297.0,146.9108,146.9387,146.7991,146.855,24297.0
2018-09-19 15:50:00,157.83,157.91,157.8,157.83,50254.0,146.8736,146.948,146.8457,146.8736,50254.0
2018-09-20 09:30:00,158.17,158.93,158.14,158.74,27105.0,147.19,147.8972,147.1621,147.7204,27105.0
2018-09-20 09:40:00,158.71,158.76,158.5,158.52,7140.0,147.6925,147.739,147.4971,147.5157,7140.0
2018-09-20 09:50:00,158.52,158.52,158.26,158.31,5184.0,147.5157,147.5157,147.2737,147.3203,5184.0
2018-09-20 10:00:00,158.32,158.54,158.09,158.43,15842.0,147.3296,147.5343,147.1155,147.4319,15842.0
2018-09-20 10:10:00,158.36,158.68,158.36,158.62,11796.0,147.3668,147.6646,147.3668,147.6087,11796.0
2018-09-20 10:20:00,158.66,158.67,158.45,158.55,12537.0,147.646,147.6553,147.4505,147.5436,12537.0
2018-09-20 10:30:00,158.55,158.63,158.38,158.57,12171.0,147.5436,147.6181,147.3854,147.5622,12171.0
2018-09-20 10:40:00,158.57,158.77,158.57,158.59,29037.0,147.5622,147.7483,147.5622,147.5808,29037.0
2018-09-20 10:50:00,158.6,158.86,158.46,158.85,23662.0,147.5901,147.8321,147.4599,147.8228,23662.0
2018-09-20 11:00:00,158.88,159.05,158.86,158.88,7713.0,147.8507,148.0089,147.8321,147.8507,7713.0
2018-09-20 11:10:00,158.85,158.96,158.79,158.91,6511.0,147.8228,147.9251,147.7669,147.8786,6511.0
2018-09-20 11:20:00,158.87,158.94,158.81,158.9,6436.0,147.8414,147.9065,147.7856,147.8693,6436.0
2018-09-20 11:30:00,158.88,158.9,158.73,158.81,7609.0,147.8507,147.8693,147.7111,147.7856,7609.0
2018-09-20 11:40:00,158.83,158.92,158.76,158.84,8066.0,147.8042,147.8879,147.739,147.8135,8066.0
2018-09-20 11:50:00,158.83,159.08,158.81,159.08,10857.0,147.8042,148.0368,147.7856,148.0368,10857.0
2018-09-20 12:00:00,159.19,159.22,158.94,159.01,9373.0,148.1392,148.1671,147.9065,147.9717,9373.0
2018-09-20 12:10:00,159.0,159.19,158.98,159.16,8046.0,147.9624,148.1392,147.9438,148.1113,8046.0
2018-09-20 12:20:00,159.17,159.27,159.15,159.23,8760.0,148.1206,148.2136,148.102,148.1764,8760.0
2018-09-20 12:30:00,159.23,159.4,159.11,159.34,13954.0,148.1764,148.3346,148.0647,148.2788,13954.0
2018-09-20 12:40:00,159.36,159.36,158.47,158.86,82574.0,148.2974,148.2974,147.4692,147.8321,82574.0
2018-09-20 12:50:00,158.81,158.97,158.77,158.95,9410.0,147.7856,147.9344,147.7483,147.9158,9410.0
2018-09-20 13:00:00,159.0,159.03,158.93,158.99,9897.0,147.9624,147.9903,147.8972,147.9531,9897.0
2018-09-20 13:10:00,159.03,159.11,158.98,158.99,5166.0,147.9903,148.0647,147.9438,147.9531,5166.0
2018-09-20 13:20:00,159.0,159.03,158.77,158.9,8980.0,147.9624,147.9903,147.7483,147.8693,8980.0
2018-09-20 13:30:00,158.92,158.96,158.85,158.95,5563.0,147.8879,147.9251,147.8228,147.9158,5563.0
2018-09-20 13:40:00,158.97,159.06,158.96,159.03,6288.0,147.9344,148.0182,147.9251,147.9903,6288.0
2018-09-20 13:50:00,159.07,159.08,158.92,158.97,5084.0,148.0275,148.0368,147.8879,147.9344,5084.0
2018-09-20 14:00:00,158.99,159.02,158.93,158.98,7725.0,147.9531,147.981,147.8972,147.9438,7725.0
2018-09-20 14:10:00,159.0,159.01,158.79,158.79,6601.0,147.9624,147.9717,147.7669,147.7669,6601.0
2018-09-20 14:20:00,158.79,159.14,158.76,158.96,13970.0,147.7669,148.0926,147.739,147.9251,13970.0
2018-09-20 14:30:00,158.94,158.96,158.89,158.94,6446.0,147.9065,147.9251,147.86,147.9065,6446.0
2018-09-20 14:40:00,158.93,159.02,158.91,159.0,7831.0,147.8972,147.981,147.8786,147.9624,7831.0
2018-09-20 14:50:00,158.99,159.07,158.98,159.02,7146.0,147.9531,148.0275,147.9438,147.981,7146.0
2018-09-20 15:00:00,159.03,159.12,159.02,159.08,7294.0,147.9903,148.074,147.981,148.0368,7294.0
2018-09-20 15:10:00,159.08,159.3,159.08,159.3,13545.0,148.0368,148.2415,148.0368,148.2415,13545.0
2018-09-20 15:20:00,159.3,159.3,159.2,159.22,12857.0,148.2415,148.2415,148.1485,148.1671,12857.0
2018-09-20 15:30:00,159.21,159.31,159.16,159.2,20896.0,148.1578,148.2508,148.1113,148.1485,20896.0
2018-09-20 15:40:00,159.21,159.27,159.11,159.22,36856.0,148.1578,148.2136,148.0647,148.1671,36856.0
2018-09-20 15:50:00,159.2,159.26,159.1,159.2,66317.0,148.1485,148.2043,148.0554,148.1485,66317.0
2018-09-21 09:30:00,159.92,159.92,159.29,159.36,442071.0,148.8185,148.8185,148.2322,148.2974,442071.0
2018-09-21 09:40:00,159.35,159.54,159.2,159.44,21084.0,148.2881,148.4649,148.1485,148.3718,21084.0
2018-09-21 09:50:00,159.37,159.45,159.14,159.38,63131.0,148.3067,148.3811,148.0926,148.316,63131.0
2018-09-21 10:00:00,159.38,159.48,159.12,159.16,7584.0,148.316,148.409,148.074,148.1113,7584.0
2018-09-21 10:10:00,159.18,159.25,159.0,159.25,13498.0,148.1299,148.195,147.9624,148.195,13498.0
2018-09-21 10:20:00,159.23,159.4,159.11,159.39,12518.0,148.1764,148.3346,148.0647,148.3253,12518.0
2018-09-21 10:30:00,159.38,159.49,159.26,159.42,29487.0,148.316,148.4184,148.2043,148.3532,29487.0
2018-09-21 10:40:00,159.46,159.46,159.31,159.35,17461.0,148.3904,148.3904,148.2508,148.2881,17461.0
2018-09-21 10:50:00,159.31,159.57,159.2,159.39,18613.0,148.2508,148.4928,148.1485,148.3253,18613.0
2018-09-21 11:00:00,159.32,159.44,159.27,159.38,15000.0,148.2602,148.3718,148.2136,148.316,15000.0
2018-09-21 11:10:00,159.38,159.4,159.25,159.35,8417.0,148.316,148.3346,148.195,148.2881,8417.0
2018-09-21 11:20:00,159.34,159.47,159.33,159.35,7456.0,148.2788,148.3997,148.2695,148.2881,7456.0
2018-09-21 11:30:00,159.35,159.39,159.26,159.28,12485.0,148.2881,148.3253,148.2043,148.2229,12485.0
2018-09-21 11:40:00,159.34,159.43,159.28,159.38,9467.0,148.2788,148.3625,148.2229,148.316,9467.0
2018-09-21 11:50:00,159.38,159.43,159.3,159.38,6042.0,148.316,148.3625,148.2415,148.316,6042.0
2018-09-21 12:00:00,159.4,159.42,159.25,159.25,7727.0,148.3346,148.3532,148.195,148.195,7727.0
2018-09-21 12:10:00,159.28,159.34,159.25,159.31,13840.0,148.2229,148.2788,148.195,148.2508,13840.0
2018-09-21 12:20:00,159.3,159.35,159.27,159.31,7256.0,148.2415,148.2881,148.2136,148.2508,7256.0
2018-09-21 12:30:00,159.29,159.29,159.18,159.2,6590.0,148.2322,148.2322,148.1299,148.1485,6590.0
2018-09-21 12:40:00,159.19,159.3,159.19,159.26,12688.0,148.1392,148.2415,148.1392,148.2043,12688.0
2018-09-21 12:50:00,159.26,159.35,159.24,159.25,9569.0,148.2043,148.2881,148.1857,148.195,9569.0
2018-09-21 13:00:00,159.24,159.24,159.13,159.16,14984.0,148.1857,148.1857,148.0833,148.1113,14984.0
2018-09-21 13:10:00,159.1,159.15,159.08,159.09,8872.0,148.0554,148.102,148.0368,148.0461,8872.0
2018-09-21 13:20:00,159.1,159.12,159.05,159.08,10681.0,148.0554,148.074,148.0089,148.0368,10681.0
2018-09-21 13:30:00,159.06,159.07,159.03,159.07,4889.0,148.0182,148.0275,147.9903,148.0275,4889.0
2018-09-21 13:40:00,159.07,159.12,159.05,159.07,8188.0,148.0275,148.074,148.0089,148.0275,8188.0
2018-09-21 13:50:00,159.06,159.09,158.99,159.02,8662.0,148.0182,148.0461,147.9531,147.981,8662.0
2018-09-21 14:00:00,159.05,159.09,158.99,158.99,8392.0,148.0089,148.0461,147.9531,147.9531,8392.0
2018-09-21 14:10:00,159.01,159.03,158.91,158.94,9810.0,147.9717,147.9903,147.8786,147.9065,9810.0
2018-09-21 14:20:00,158.96,159.0,158.93,158.97,7786.0,147.9251,147.9624,147.8972,147.9344,7786.0
2018-09-21 14:30:00,158.99,159.01,158.91,158.98,9356.0,147.9531,147.9717,147.8786,147.9438,9356.0
2018-09-21 14:40:00,158.99,158.99,158.91,158.94,8915.0,147.9531,147.9531,147.8786,147.9065,8915.0
2018-09-21 14:50:00,158.93,159.02,158.89,158.97,10125.0,147.8972,147.981,147.86,147.9344,10125.0
2018-09-21 15:00:00,158.97,159.05,158.96,159.05,12387.0,147.9344,148.0089,147.9251,148.0089,12387.0
2018-09-21 15:10:00,159.07,159.08,158.98,159.05,16518.0,148.0275,148.0368,147.9438,148.0089,16518.0
2018-09-21 15:20:00,159.05,159.31,159.02,159.26,15311.0,148.0089,148.2508,147.981,148.2043,15311.0
2018-09-21 15:30:00,159.24,159.47,159.24,159.41,28190.0,148.1857,148.3997,148.1857,148.3439,28190.0
2018-09-21 15:40:00,159.41,159.57,159.34,159.36,33544.0,148.3439,148.4928,148.2788,148.2974,33544.0
2018-09-21 15:50:00,159.38,159.51,159.2,159.39,94929.0,148.316,148.437,148.1485,148.3253,94929.0
2018-09-24 09:30:00,159.0,159.15,158.25,158.74,22144.0,147.9624,148.102,147.2644,147.7204,22144.0
2018-09-24 09:40:00,158.59,158.63,157.96,158.15,17984.0,147.5808,147.6181,146.9946,147.1714,17984.0
2018-09-24 09:50:00,158.04,158.22,157.74,157.76,13067.0,147.069,147.2365,146.7898,146.8084,13067.0
2018-09-24 10:00:00,157.8,157.83,157.57,157.65,16794.0,146.8457,146.8736,146.6316,146.7061,16794.0
2018-09-24 10:10:00,157.64,157.69,157.38,157.43,15353.0,146.6968,146.7433,146.4548,146.5014,15353.0
2018-09-24 10:20:00,157.39,157.59,157.36,157.41,12515.0,146.4641,146.6502,146.4362,146.4827,12515.0
2018-09-24 10:30:00,157.4,157.65,157.26,157.5,11422.0,146.4734,146.7061,146.3432,146.5665,11422.0
2018-09-24 10:40:00,157.52,157.84,157.47,157.79,29817.0,146.5851,146.8829,146.5386,146.8364,29817.0
2018-09-24 10:50:00,157.78,158.05,157.76,157.99,18630.0,146.8271,147.0783,146.8084,147.0225,18630.0
2018-09-24 11:00:00,158.06,158.19,157.85,157.96,10373.0,147.0876,147.2086,146.8922,146.9946,10373.0
2018-09-24 11:10:00,158.0,158.07,157.88,157.9,9253.0,147.0318,147.0969,146.9201,146.9387,9253.0
2018-09-24 11:20:00,157.93,158.07,157.88,158.03,5750.0,146.9666,147.0969,146.9201,147.0597,5750.0
2018-09-24 11:30:00,158.01,158.01,157.71,157.74,7106.0,147.0411,147.0411,146.7619,146.7898,7106.0
2018-09-24 11:40:00,157.7,157.92,157.67,157.86,6384.0,146.7526,146.9573,146.7247,146.9015,6384.0
2018-09-24 11:50:00,157.88,157.96,157.76,157.76,17652.0,146.9201,146.9946,146.8084,146.8084,17652.0
2018-09-24 12:00:00,157.75,157.81,157.55,157.59,13928.0,146.7991,146.855,146.613,146.6502,13928.0
2018-09-24 12:10:00,157.55,157.61,157.5,157.55,6449.0,146.613,146.6689,146.5665,146.613,6449.0
2018-09-24 12:20:00,157.52,157.54,157.36,157.36,9171.0,146.5851,146.6037,146.4362,146.4362,9171.0
2018-09-24 12:30:00,157.34,157.48,157.29,157.39,6690.0,146.4176,146.5479,146.3711,146.4641,6690.0
2018-09-24 12:40:00,157.35,157.54,157.32,157.54,6848.0,146.4269,146.6037,146.399,146.6037,6848.0
2018-09-24 12:50:00,157.49,157.66,157.49,157.56,14530.0,146.5572,146.7154,146.5572,146.6223,14530.0
2018-09-24 13:00:00,157.57,157.6,157.48,157.55,8520.0,146.6316,146.6596,146.5479,146.613,8520.0
2018-09-24 13:10:00,157.55,157.61,157.45,157.52,9097.0,146.613,146.6689,146.52,146.5851,9097.0
2018-09-24 13:20:00,157.55,157.78,157.54,157.78,15514.0,146.613,146.8271,146.6037,146.8271,15514.0
2018-09-24 13:30:00,157.8,157.81,157.66,157.73,16074.0,146.8457,146.855,146.7154,146.7805,16074.0
2018-09-24 13:40:00,157.73,157.84,157.72,157.82,3696.0,146.7805,146.8829,146.7712,146.8643,3696.0
2018-09-24 13:50:00,157.83,157.91,157.82,157.9,5519.0,146.8736,146.948,146.8643,146.9387,5519.0
2018-09-24 14:00:00,157.88,157.98,157.86,157.93,10581.0,146.9201,147.0132,146.9015,146.9666,10581.0
2018-09-24 14:10:00,157.93,157.96,157.89,157.91,8568.0,146.9666,146.9946,146.9294,146.948,8568.0
2018-09-24 14:20:00,157.89,157.92,157.77,157.89,7633.0,146.9294,146.9573,146.8178,146.9294,7633.0
2018-09-24 14:30:00,157.9,158.07,157.89,158.04,3359.0,146.9387,147.0969,146.9294,147.069,3359.0
2018-09-24 14:40:00,158.01,158.13,157.98,158.13,4750.0,147.0411,147.1528,147.0132,147.1528,4750.0
2018-09-24 14:50:00,158.14,158.16,158.03,158.03,5483.0,147.1621,147.1807,147.0597,147.0597,5483.0
2018-09-24 15:00:00,158.03,158.14,158.02,158.11,5877.0,147.0597,147.1621,147.0504,147.1341,5877.0
2018-09-24 15:10:00,158.1,158.14,158.1,158.14,7914.0,147.1248,147.1621,147.1248,147.1621,7914.0
2018-09-24 15:20:00,158.15,158.15,158.06,158.09,6934.0,147.1714,147.1714,147.0876,147.1155,6934.0
2018-09-24 15:30:00,158.08,158.1,158.02,158.03,9763.0,147.1062,147.1248,147.0504,147.0597,9763.0
2018-09-24 15:40:00,158.03,158.03,157.91,157.97,16416.0,147.0597,147.0597,146.948,147.0039,16416.0
2018-09-24 15:50:00,157.97,158.14,157.95,157.99,61178.0,147.0039,147.1621,146.9853,147.0225,61178.0
2018-09-25 09:30:00,158.4,158.62,157.14,157.86,36429.0,147.404,147.6087,146.2315,146.9015,36429.0
2018-09-25 09:40:00,157.89,158.2,157.51,157.76,13954.0,146.9294,147.2179,146.5758,146.8084,13954.0
2018-09-25 09:50:00,157.76,157.81,157.59,157.67,5842.0,146.8084,146.855,146.6502,146.7247,5842.0
2018-09-25 10:00:00,157.71,157.74,157.57,157.7,9331.0,146.7619,146.7898,146.6316,146.7526,9331.0
2018-09-25 10:10:00,157.67,157.74,157.62,157.69,5613.0,146.7247,146.7898,146.6782,146.7433,5613.0
2018-09-25 10:20:00,157.66,157.98,157.65,157.8,7005.0,146.7154,147.0132,146.7061,146.8457,7005.0
2018-09-25 10:30:00,157.8,157.93,157.8,157.86,5984.0,146.8457,146.9666,146.8457,146.9015,5984.0
2018-09-25 10:40:00,157.86,158.03,157.77,158.0,11440.0,146.9015,147.0597,146.8178,147.0318,11440.0
2018-09-25 10:50:00,158.0,158.02,157.76,157.78,29432.0,147.0318,147.0504,146.8084,146.8271,29432.0
2018-09-25 11:00:00,157.77,158.0,157.67,157.96,9510.0,146.8178,147.0318,146.7247,146.9946,9510.0
2018-09-25 11:10:00,158.0,158.0,157.84,157.85,7806.0,147.0318,147.0318,146.8829,146.8922,7806.0
2018-09-25 11:20:00,157.8,157.81,157.69,157.79,7158.0,146.8457,146.855,146.7433,146.8364,7158.0
2018-09-25 11:30:00,157.81,157.83,157.63,157.71,4171.0,146.855,146.8736,146.6875,146.7619,4171.0
2018-09-25 11:40:00,157.68,157.7,157.54,157.7,6520.0,146.734,146.7526,146.6037,146.7526,6520.0
2018-09-25 11:50:00,157.69,158.05,157.69,158.0,17455.0,146.7433,147.0783,146.7433,147.0318,17455.0
2018-09-25 12:00:00,158.02,158.36,158.02,158.36,10988.0,147.0504,147.3668,147.0504,147.3668,10988.0
2018-09-25 12:10:00,158.41,158.42,158.18,158.18,3864.0,147.4133,147.4226,147.1993,147.1993,3864.0
2018-09-25 12:20:00,158.16,158.4,157.95,157.95,30685.0,147.1807,147.404,146.9853,146.9853,30685.0
2018-09-25 12:30:00,157.93,158.01,157.87,157.91,5832.0,146.9666,147.0411,146.9108,146.948,5832.0
2018-09-25 12:40:00,157.91,157.98,157.89,157.95,4044.0,146.948,147.0132,146.9294,146.9853,4044.0
2018-09-25 12:50:00,157.95,157.98,157.83,157.9,10350.0,146.9853,147.0132,146.8736,146.9387,10350.0
2018-09-25 13:00:00,157.87,157.87,157.7,157.73,3313.0,146.9108,146.9108,146.7526,146.7805,3313.0
2018-09-25 13:10:00,157.7,157.7,157.39,157.39,5129.0,146.7526,146.7526,146.4641,146.4641,5129.0
2018-09-25 13:20:00,157.42,157.46,157.28,157.34,2858.0,146.492,146.5293,146.3618,146.4176,2858.0
2018-09-25 13:30:00,157.29,157.29,157.16,157.22,6597.0,146.3711,146.3711,146.2501,146.3059,6597.0
2018-09-25 13:40:00,157.2,157.23,157.11,157.21,6513.0,146.2873,146.3152,146.2036,146.2966,6513.0
2018-09-25 13:50:00,157.19,157.35,157.17,157.25,6097.0,146.278,146.4269,146.2594,146.3339,6097.0
2018-09-25 14:00:00,157.22,157.22,157.09,157.12,4595.0,146.3059,146.3059,146.185,146.2129,4595.0
2018-09-25 14:10:00,157.15,157.19,157.07,157.16,3786.0,146.2408,146.278,146.1663,146.2501,3786.0
2018-09-25 14:20:00,157.16,157.24,157.15,157.22,9348.0,146.2501,146.3245,146.2408,146.3059,9348.0
2018-09-25 14:30:00,157.21,157.21,157.12,157.16,16755.0,146.2966,146.2966,146.2129,146.2501,16755.0
2018-09-25 14:40:00,157.18,157.18,156.87,156.96,8991.0,146.2687,146.2687,145.9802,146.064,8991.0
2018-09-25 14:50:00,156.97,157.21,156.97,157.2,3507.0,146.0733,146.2966,146.0733,146.2873,3507.0
2018-09-25 15:00:00,157.22,157.32,157.17,157.32,6056.0,146.3059,146.399,146.2594,146.399,6056.0
2018-09-25 15:10:00,157.3,157.35,157.27,157.28,5942.0,146.3804,146.4269,146.3525,146.3618,5942.0
2018-09-25 15:20:00,157.28,157.38,157.27,157.35,9883.0,146.3618,146.4548,146.3525,146.4269,9883.0
2018-09-25 15:30:00,157.35,157.46,157.33,157.42,15399.0,146.4269,146.5293,146.4083,146.492,15399.0
2018-09-25 15:40:00,157.42,157.53,157.41,157.48,23130.0,146.492,146.5944,146.4827,146.5479,23130.0
2018-09-25 15:50:00,157.46,157.46,157.16,157.32,52811.0,146.5293,146.5293,146.2501,146.399,52811.0
2018-09-26 09:30:00,157.23,157.57,157.07,157.24,14625.0,146.3152,146.6316,146.1663,146.3245,14625.0
2018-09-26 09:40:00,157.34,157.46,157.18,157.31,8289.0,146.4176,146.5293,146.2687,146.3897,8289.0
2018-09-26 09:50:00,157.32,157.39,156.34,156.4,7831.0,146.399,146.4641,145.487,145.5429,7831.0
2018-09-26 10:00:00,156.39,156.56,155.59,155.8,20264.0,145.5336,145.6917,144.7891,144.9845,20264.0
2018-09-26 10:10:00,155.72,156.35,155.58,156.31,9988.0,144.9101,145.4963,144.7798,145.4591,9988.0
2018-09-26 10:20:00,156.35,156.55,156.23,156.5,6907.0,145.4963,145.6824,145.3847,145.6359,6907.0
2018-09-26 10:30:00,156.5,156.52,156.36,156.45,9453.0,145.6359,145.6545,145.5056,145.5894,9453.0
2018-09-26 10:40:00,156.39,156.59,156.34,156.54,10186.0,145.5336,145.7197,145.487,145.6731,10186.0
2018-09-26 10:50:00,156.56,157.17,156.55,157.1,9682.0,145.6917,146.2594,145.6824,146.1943,9682.0
2018-09-26 11:00:00,157.09,157.22,157.02,157.22,7407.0,146.185,146.3059,146.1198,146.3059,7407.0
2018-09-26 11:10:00,157.15,157.24,157.02,157.21,7385.0,146.2408,146.3245,146.1198,146.2966,7385.0
2018-09-26 11:20:00,157.21,157.38,157.02,157.21,9384.0,146.2966,146.4548,146.1198,146.2966,9384.0
2018-09-26 11:30:00,157.21,157.21,156.84,156.84,9842.0,146.2966,146.2966,145.9523,145.9523,9842.0
2018-09-26 11:40:00,156.81,156.87,156.66,156.83,6305.0,145.9244,145.9802,145.7848,145.943,6305.0
2018-09-26 11:50:00,156.84,156.95,156.82,156.95,5456.0,145.9523,146.0547,145.9337,146.0547,5456.0
2018-09-26 12:00:00,156.93,157.02,156.88,156.97,6538.0,146.0361,146.1198,145.9895,146.0733,6538.0
2018-09-26 12:10:00,156.96,156.98,156.89,156.94,3202.0,146.064,146.0826,145.9988,146.0454,3202.0
2018-09-26 12:20:00,156.95,157.15,156.95,157.15,4877.0,146.0547,146.2408,146.0547,146.2408,4877.0
2018-09-26 12:30:00,157.18,157.33,157.18,157.26,5017.0,146.2687,146.4083,146.2687,146.3432,5017.0
2018-09-26 12:40:00,157.26,157.43,157.22,157.22,7533.0,146.3432,146.5014,146.3059,146.3059,7533.0
2018-09-26 12:50:00,157.25,157.36,157.24,157.34,3297.0,146.3339,146.4362,146.3245,146.4176,3297.0
2018-09-26 13:00:00,157.38,157.38,157.08,157.18,11096.0,146.4548,146.4548,146.1757,146.2687,11096.0
2018-09-26 13:10:00,157.21,157.3,157.09,157.17,12477.0,146.2966,146.3804,146.185,146.2594,12477.0
2018-09-26 13:20:00,157.17,157.17,157.1,157.14,2690.0,146.2594,146.2594,146.1943,146.2315,2690.0
2018-09-26 13:30:00,157.12,157.16,156.85,157.04,13345.0,146.2129,146.2501,145.9616,146.1384,13345.0
2018-09-26 13:40:00,157.08,157.09,156.98,157.09,3715.0,146.1757,146.185,146.0826,146.185,3715.0
2018-09-26 13:50:00,157.09,157.17,157.09,157.1,3460.0,146.185,146.2594,146.185,146.1943,3460.0
2018-09-26 14:00:00,157.12,157.45,157.08,157.31,8054.0,146.2129,146.52,146.1757,146.3897,8054.0
2018-09-26 14:10:00,157.25,157.66,157.25,157.5,9849.0,146.3339,146.7154,146.3339,146.5665,9849.0
2018-09-26 14:20:00,157.5,157.57,157.33,157.51,5017.0,146.5665,146.6316,146.4083,146.5758,5017.0
2018-09-26 14:30:00,157.44,157.69,157.35,157.66,15086.0,146.5107,146.7433,146.4269,146.7154,15086.0
2018-09-26 14:40:00,157.67,157.77,157.55,157.68,15426.0,146.7247,146.8178,146.613,146.734,15426.0
2018-09-26 14:50:00,157.68,157.68,157.41,157.48,11869.0,146.734,146.734,146.4827,146.5479,11869.0
2018-09-26 15:00:00,157.47,157.5,157.22,157.36,31595.0,146.5386,146.5665,146.3059,146.4362,31595.0
2018-09-26 15:10:00,157.35,157.45,157.28,157.44,13761.0,146.4269,146.52,146.3618,146.5107,13761.0
2018-09-26 15:20:00,157.44,157.52,157.4,157.4,11320.0,146.5107,146.5851,146.4734,146.4734,11320.0
2018-09-26 15:30:00,157.4,157.49,157.15,157.24,28484.0,146.4734,146.5572,146.2408,146.3245,28484.0
2018-09-26 15:40:00,157.22,157.22,156.65,156.77,44644.0,146.3059,146.3059,145.7755,145.8872,44644.0
2018-09-26 15:50:00,156.8,156.92,156.7,156.86,96916.0,145.9151,146.0268,145.822,145.9709,96916.0
2018-09-27 09:30:00,156.82,157.69,156.82,157.19,16554.0,145.9337,146.7433,145.9337,146.278,16554.0
2018-09-27 09:40:00,157.33,157.54,157.09,157.37,6671.0,146.4083,146.6037,146.185,146.4455,6671.0
2018-09-27 09:50:00,157.31,157.42,157.12,157.28,3500.0,146.3897,146.492,146.2129,146.3618,3500.0
2018-09-27 10:00:00,157.42,157.65,157.35,157.6,5050.0,146.492,146.7061,146.4269,146.6596,5050.0
2018-09-27 10:10:00,157.58,157.94,157.51,157.87,8721.0,146.6409,146.976,146.5758,146.9108,8721.0
2018-09-27 10:20:00,157.84,157.84,157.65,157.66,1740.0,146.8829,146.8829,146.7061,146.7154,1740.0
2018-09-27 10:30:00,157.66,157.71,157.48,157.65,5683.0,146.7154,146.7619,146.5479,146.7061,5683.0
2018-09-27 10:40:00,157.67,157.86,157.66,157.76,7180.0,146.7247,146.9015,146.7154,146.8084,7180.0
2018-09-27 10:50:00,157.71,157.81,157.5,157.74,5763.0,146.7619,146.855,146.5665,146.7898,5763.0
2018-09-27 11:00:00,157.76,157.78,157.69,157.74,1422.0,146.8084,146.8271,146.7433,146.7898,1422.0
2018-09-27 11:10:00,157.75,157.76,157.46,157.66,8706.0,146.7991,146.8084,146.5293,146.7154,8706.0
2018-09-27 11:20:00,157.54,157.71,157.53,157.62,6671.0,146.6037,146.7619,146.5944,146.6782,6671.0
2018-09-27 11:30:00,157.67,157.67,157.26,157.42,4751.0,146.7247,146.7247,146.3432,146.492,4751.0
2018-09-27 11:40:00,157.44,157.6,157.4,157.5,3475.0,146.5107,146.6596,146.4734,146.5665,3475.0
2018-09-27 11:50:00,157.48,157.66,157.48,157.66,3534.0,146.5479,146.7154,146.5479,146.7154,3534.0
2018-09-27 12:00:00,157.68,157.76,157.66,157.69,1905.0,146.734,146.8084,146.7154,146.7433,1905.0
2018-09-27 12:10:00,157.67,157.67,157.58,157.63,600.0,146.7247,146.7247,146.6409,146.6875,600.0
2018-09-27 12:20:00,157.64,157.64,157.33,157.42,4679.0,146.6968,146.6968,146.4083,146.492,4679.0
2018-09-27 12:30:00,157.47,157.48,157.3,157.37,2612.0,146.5386,146.5479,146.3804,146.4455,2612.0
2018-09-27 12:40:00,157.37,157.47,157.34,157.38,5217.0,146.4455,146.5386,146.4176,146.4548,5217.0
2018-09-27 12:50:00,157.32,157.41,157.28,157.32,3536.0,146.399,146.4827,146.3618,146.399,3536.0
2018-09-27 13:00:00,157.29,157.29,157.08,157.08,4607.0,146.3711,146.3711,146.1757,146.1757,4607.0
2018-09-27 13:10:00,157.15,157.15,156.92,156.93,2993.0,146.2408,146.2408,146.0268,146.0361,2993.0
2018-09-27 13:20:00,156.98,157.05,156.91,156.98,4475.0,146.0826,146.1477,146.0175,146.0826,4475.0
2018-09-27 13:30:00,156.96,157.0,156.9,156.9,4161.0,146.064,146.1012,146.0081,146.0081,4161.0
2018-09-27 13:40:00,156.88,156.91,156.8,156.81,3614.0,145.9895,146.0175,145.9151,145.9244,3614.0
2018-09-27 13:50:00,156.83,156.86,156.77,156.83,4023.0,145.943,145.9709,145.8872,145.943,4023.0
2018-09-27 14:00:00,156.83,156.86,156.78,156.8,3357.0,145.943,145.9709,145.8965,145.9151,3357.0
2018-09-27 14:10:00,156.83,156.93,156.81,156.89,3228.0,145.943,146.0361,145.9244,145.9988,3228.0
2018-09-27 14:20:00,156.89,157.01,156.88,156.95,6272.0,145.9988,146.1105,145.9895,146.0547,6272.0
2018-09-27 14:30:00,156.97,157.01,156.8,156.88,2933.0,146.0733,146.1105,145.9151,145.9895,2933.0
2018-09-27 14:40:00,156.87,156.88,156.75,156.81,3952.0,145.9802,145.9895,145.8686,145.9244,3952.0
2018-09-27 14:50:00,156.75,156.78,156.48,156.52,6000.0,145.8686,145.8965,145.6173,145.6545,6000.0
2018-09-27 15:00:00,156.53,156.67,156.53,156.61,5179.0,145.6638,145.7941,145.6638,145.7383,5179.0
2018-09-27 15:10:00,156.63,156.86,156.63,156.86,10278.0,145.7569,145.9709,145.7569,145.9709,10278.0
2018-09-27 15:20:00,156.87,156.87,156.73,156.82,14127.0,145.9802,145.9802,145.8499,145.9337,14127.0
2018-09-27 15:30:00,156.82,156.85,156.77,156.81,15883.0,145.9337,145.9616,145.8872,145.9244,15883.0
2018-09-27 15:40:00,156.79,156.91,156.72,156.78,22225.0,145.9058,146.0175,145.8406,145.8965,22225.0
2018-09-27 15:50:00,156.8,156.97,156.79,156.83,46842.0,145.9151,146.0733,145.9058,145.943,46842.0
2018-09-28 09:30:00,156.5,157.22,156.47,156.94,11810.0,145.6359,146.3059,145.608,146.0454,11810.0
2018-09-28 09:40:00,157.05,157.61,156.91,157.5,28059.0,146.1477,146.6689,146.0175,146.5665,28059.0
2018-09-28 09:50:00,157.45,157.57,156.96,156.96,26708.0,146.52,146.6316,146.064,146.064,26708.0
2018-09-28 10:00:00,156.89,156.94,156.79,156.81,5700.0,145.9988,146.0454,145.9058,145.9244,5700.0
2018-09-28 10:10:00,156.77,156.79,156.63,156.65,5972.0,145.8872,145.9058,145.7569,145.7755,5972.0
2018-09-28 10:20:00,156.7,156.74,156.58,156.7,13246.0,145.822,145.8593,145.7104,145.822,13246.0
2018-09-28 10:30:00,156.67,156.69,156.53,156.56,7420.0,145.7941,145.8127,145.6638,145.6917,7420.0
2018-09-28 10:40:00,156.59,156.82,156.55,156.64,13611.0,145.7197,145.9337,145.6824,145.7662,13611.0
2018-09-28 10:50:00,156.64,156.64,156.5,156.5,4702.0,145.7662,145.7662,145.6359,145.6359,4702.0
2018-09-28 11:00:00,156.46,156.54,156.35,156.37,11110.0,145.5987,145.6731,145.4963,145.5149,11110.0
2018-09-28 11:10:00,156.38,156.41,156.04,156.11,16393.0,145.5242,145.5522,145.2078,145.273,16393.0
2018-09-28 11:20:00,156.13,156.69,156.13,156.64,23518.0,145.2916,145.8127,145.2916,145.7662,23518.0
2018-09-28 11:30:00,156.64,156.66,156.44,156.5,16474.0,145.7662,145.7848,145.5801,145.6359,16474.0
2018-09-28 11:40:00,156.47,156.52,156.3,156.36,5003.0,145.608,145.6545,145.4498,145.5056,5003.0
2018-09-28 11:50:00,156.3,156.37,156.03,156.05,13372.0,145.4498,145.5149,145.1985,145.2172,13372.0
2018-09-28 12:00:00,156.06,156.13,155.99,155.99,8321.0,145.2265,145.2916,145.1613,145.1613,8321.0
2018-09-28 12:10:00,155.96,155.97,155.79,155.86,6443.0,145.1334,145.1427,144.9752,145.0403,6443.0
2018-09-28 12:20:00,155.86,156.05,155.86,155.97,4993.0,145.0403,145.2172,145.0403,145.1427,4993.0
2018-09-28 12:30:00,155.99,156.12,155.97,156.09,10440.0,145.1613,145.2823,145.1427,145.2544,10440.0
2018-09-28 12:40:00,156.1,156.12,155.82,155.87,9076.0,145.2637,145.2823,145.0031,145.0496,9076.0
2018-09-28 12:50:00,155.83,155.95,155.68,155.95,19827.0,145.0124,145.1241,144.8728,145.1241,19827.0
2018-09-28 13:00:00,155.94,156.08,155.9,156.08,13678.0,145.1148,145.2451,145.0776,145.2451,13678.0
2018-09-28 13:10:00,156.09,156.5,156.04,156.45,6032.0,145.2544,145.6359,145.2078,145.5894,6032.0
2018-09-28 13:20:00,156.46,156.83,156.42,156.54,18291.0,145.5987,145.943,145.5615,145.6731,18291.0
2018-09-28 13:30:00,156.56,156.57,156.47,156.53,7188.0,145.6917,145.7011,145.608,145.6638,7188.0
2018-09-28 13:40:00,156.52,156.62,156.43,156.61,12228.0,145.6545,145.7476,145.5708,145.7383,12228.0
2018-09-28 13:50:00,156.62,156.64,156.47,156.53,10022.0,145.7476,145.7662,145.608,145.6638,10022.0
2018-09-28 14:00:00,156.49,156.51,156.36,156.4,16990.0,145.6266,145.6452,145.5056,145.5429,16990.0
2018-09-28 14:10:00,156.39,156.49,156.34,156.49,10224.0,145.5336,145.6266,145.487,145.6266,10224.0
2018-09-28 14:20:00,156.48,156.68,156.46,156.68,16884.0,145.6173,145.8034,145.5987,145.8034,16884.0
2018-09-28 14:30:00,156.65,156.76,156.59,156.62,10291.0,145.7755,145.8779,145.7197,145.7476,10291.0
2018-09-28 14:40:00,156.63,156.8,156.51,156.53,13402.0,145.7569,145.9151,145.6452,145.6638,13402.0
2018-09-28 14:50:00,156.52,156.7,156.5,156.64,18080.0,145.6545,145.822,145.6359,145.7662,18080.0
2018-09-28 15:00:00,156.66,156.73,156.55,156.64,17607.0,145.7848,145.8499,145.6824,145.7662,17607.0
2018-09-28 15:10:00,156.65,156.68,156.51,156.51,19409.0,145.7755,145.8034,145.6452,145.6452,19409.0
2018-09-28 15:20:00,156.5,156.6,156.49,156.56,21770.0,145.6359,145.729,145.6266,145.6917,21770.0
2018-09-28 15:30:00,156.56,156.56,156.33,156.41,33728.0,145.6917,145.6917,145.4777,145.5522,33728.0
2018-09-28 15:40:00,156.42,156.65,156.37,156.61,43712.0,145.5615,145.7755,145.5149,145.7383,43712.0
2018-09-28 15:50:00,156.61,156.79,156.46,156.77,97566.0,145.7383,145.9058,145.5987,145.8872,97566.0
2018-10-01 09:30:00,157.57,158.0,157.31,157.99,19209.0,146.6316,147.0318,146.3897,147.0225,19209.0
2018-10-01 09:40:00,157.97,158.04,157.82,157.97,14039.0,147.0039,147.069,146.8643,147.0039,14039.0
2018-10-01 09:50:00,157.83,157.84,157.69,157.72,2838.0,146.8736,146.8829,146.7433,146.7712,2838.0
2018-10-01 10:00:00,157.77,157.9,157.76,157.84,5107.0,146.8178,146.9387,146.8084,146.8829,5107.0
2018-10-01 10:10:00,157.83,157.88,157.46,157.49,10461.0,146.8736,146.9201,146.5293,146.5572,10461.0
2018-10-01 10:20:00,157.48,157.78,157.44,157.73,9195.0,146.5479,146.8271,146.5107,146.7805,9195.0
2018-10-01 10:30:00,157.72,157.79,157.57,157.72,4700.0,146.7712,146.8364,146.6316,146.7712,4700.0
2018-10-01 10:40:00,157.65,157.68,157.47,157.49,8176.0,146.7061,146.734,146.5386,146.5572,8176.0
2018-10-01 10:50:00,157.45,157.53,157.33,157.52,4220.0,146.52,146.5944,146.4083,146.5851,4220.0
2018-10-01 11:00:00,157.51,157.56,157.43,157.48,6175.0,146.5758,146.6223,146.5014,146.5479,6175.0
2018-10-01 11:10:00,157.51,157.51,157.38,157.39,2942.0,146.5758,146.5758,146.4548,146.4641,2942.0
2018-10-01 11:20:00,157.42,157.5,157.35,157.39,4973.0,146.492,146.5665,146.4269,146.4641,4973.0
2018-10-01 11:30:00,157.37,157.54,157.28,157.54,5147.0,146.4455,146.6037,146.3618,146.6037,5147.0
2018-10-01 11:40:00,157.53,157.6,157.52,157.59,3208.0,146.5944,146.6596,146.5851,146.6502,3208.0
2018-10-01 11:50:00,157.6,157.65,157.52,157.61,5016.0,146.6596,146.7061,146.5851,146.6689,5016.0
2018-10-01 12:00:00,157.64,157.66,157.54,157.65,3301.0,146.6968,146.7154,146.6037,146.7061,3301.0
2018-10-01 12:10:00,157.69,157.69,157.01,157.02,16524.0,146.7433,146.7433,146.1105,146.1198,16524.0
2018-10-01 12:20:00,157.03,157.05,156.49,156.52,18390.0,146.1291,146.1477,145.6266,145.6545,18390.0
2018-10-01 12:30:00,156.55,156.84,156.5,156.77,17120.0,145.6824,145.9523,145.6359,145.8872,17120.0
2018-10-01 12:40:00,156.77,157.12,156.72,157.07,8048.0,145.8872,146.2129,145.8406,146.1663,8048.0
2018-10-01 12:50:00,157.12,157.31,157.1,157.23,2959.0,146.2129,146.3897,146.1943,146.3152,2959.0
2018-10-01 13:00:00,157.22,157.33,157.21,157.3,2770.0,146.3059,146.4083,146.2966,146.3804,2770.0
2018-10-01 13:10:00,157.31,157.49,157.28,157.47,3034.0,146.3897,146.5572,146.3618,146.5386,3034.0
2018-10-01 13:20:00,157.49,157.51,157.32,157.4,3507.0,146.5572,146.5758,146.399,146.4734,3507.0
2018-10-01 13:30:00,157.44,157.65,157.4,157.59,1100.0,146.5107,146.7061,146.4734,146.6502,1100.0
2018-10-01 13:40:00,157.59,157.72,157.57,157.59,3065.0,146.6502,146.7712,146.6316,146.6502,3065.0
2018-10-01 13:50:00,157.6,157.6,157.48,157.52,3614.0,146.6596,146.6596,146.5479,146.5851,3614.0
2018-10-01 14:00:00,157.5,157.52,157.36,157.49,3846.0,146.5665,146.5851,146.4362,146.5572,3846.0
2018-10-01 14:10:00,157.54,157.66,157.5,157.66,3301.0,146.6037,146.7154,146.5665,146.7154,3301.0
2018-10-01 14:20:00,157.66,157.72,157.52,157.67,5067.0,146.7154,146.7712,146.5851,146.7247,5067.0
2018-10-01 14:30:00,157.68,157.78,157.61,157.75,4232.0,146.734,146.8271,146.6689,146.7991,4232.0
2018-10-01 14:40:00,157.73,157.75,157.66,157.7,3323.0,146.7805,146.7991,146.7154,146.7526,3323.0
2018-10-01 14:50:00,157.68,157.74,157.64,157.68,3547.0,146.734,146.7898,146.6968,146.734,3547.0
2018-10-01 15:00:00,157.67,157.76,157.54,157.55,4990.0,146.7247,146.8084,146.6037,146.613,4990.0
2018-10-01 15:10:00,157.57,157.58,157.5,157.58,4729.0,146.6316,146.6409,146.5665,146.6409,4729.0
2018-10-01 15:20:00,157.55,157.55,157.2,157.27,3759.0,146.613,146.613,146.2873,146.3525,3759.0
2018-10-01 15:30:00,157.18,157.21,157.08,157.14,6791.0,146.2687,146.2966,146.1757,146.2315,6791.0
2018-10-01 15:40:00,157.14,157.28,156.96,157.26,11321.0,146.2315,146.3618,146.064,146.3432,11321.0
2018-10-01 15:50:00,157.2,157.43,157.18,157.38,32330.0,146.2873,146.5014,146.2687,146.4548,32330.0
2018-10-02 09:30:00,157.66,157.66,156.52,156.85,13697.0,146.7154,146.7154,145.6545,145.9616,13697.0
2018-10-02 09:40:00,157.0,157.73,156.84,157.42,8178.0,146.1012,146.7805,145.9523,146.492,8178.0
2018-10-02 09:50:00,157.31,157.53,157.26,157.29,17601.0,146.3897,146.5944,146.3432,146.3711,17601.0
2018-10-02 10:00:00,157.31,157.35,157.12,157.33,5023.0,146.3897,146.4269,146.2129,146.4083,5023.0
2018-10-02 10:10:00,157.32,157.73,157.32,157.47,5704.0,146.399,146.7805,146.399,146.5386,5704.0
2018-10-02 10:20:00,157.45,157.53,157.36,157.5,3200.0,146.52,146.5944,146.4362,146.5665,3200.0
2018-10-02 10:30:00,157.52,157.52,157.29,157.37,4394.0,146.5851,146.5851,146.3711,146.4455,4394.0
2018-10-02 10:40:00,157.22,157.47,157.19,157.47,3700.0,146.3059,146.5386,146.278,146.5386,3700.0
2018-10-02 10:50:00,157.47,157.61,157.4,157.4,6934.0,146.5386,146.6689,146.4734,146.4734,6934.0
2018-10-02 11:00:00,157.36,157.57,157.34,157.44,4476.0,146.4362,146.6316,146.4176,146.5107,4476.0
2018-10-02 11:10:00,157.44,157.57,157.42,157.46,18257.0,146.5107,146.6316,146.492,146.5293,18257.0
2018-10-02 11:20:00,157.45,157.45,157.27,157.27,4300.0,146.52,146.52,146.3525,146.3525,4300.0
2018-10-02 11:30:00,157.15,157.32,157.15,157.19,8257.0,146.2408,146.399,146.2408,146.278,8257.0
2018-10-02 11:40:00,157.15,157.32,157.15,157.31,5749.0,146.2408,146.399,146.2408,146.3897,5749.0
2018-10-02 11:50:00,157.32,157.45,157.29,157.38,4744.0,146.399,146.52,146.3711,146.4548,4744.0
2018-10-02 12:00:00,157.39,157.43,157.3,157.43,5544.0,146.4641,146.5014,146.3804,146.5014,5544.0
2018-10-02 12:10:00,157.45,157.45,157.29,157.3,3797.0,146.52,146.52,146.3711,146.3804,3797.0
2018-10-02 12:20:00,157.26,157.29,157.22,157.24,5373.0,146.3432,146.3711,146.3059,146.3245,5373.0
2018-10-02 12:30:00,157.24,157.24,157.14,157.21,6719.0,146.3245,146.3245,146.2315,146.2966,6719.0
2018-10-02 12:40:00,157.2,157.2,157.01,157.03,2434.0,146.2873,146.2873,146.1105,146.1291,2434.0
2018-10-02 12:50:00,156.98,157.02,156.91,157.02,3747.0,146.0826,146.1198,146.0175,146.1198,3747.0
2018-10-02 13:00:00,157.01,157.18,157.0,157.18,4234.0,146.1105,146.2687,146.1012,146.2687,4234.0
2018-10-02 13:10:00,157.19,157.35,157.17,157.28,4545.0,146.278,146.4269,146.2594,146.3618,4545.0
2018-10-02 13:20:00,157.31,157.31,157.14,157.14,4887.0,146.3897,146.3897,146.2315,146.2315,4887.0
2018-10-02 13:30:00,157.13,157.23,157.08,157.22,3881.0,146.2222,146.3152,146.1757,146.3059,3881.0
2018-10-02 13:40:00,157.23,157.23,157.17,157.19,6375.0,146.3152,146.3152,146.2594,146.278,6375.0
2018-10-02 13:50:00,157.17,157.19,157.1,157.12,6300.0,146.2594,146.278,146.1943,146.2129,6300.0
2018-10-02 14:00:00,157.1,157.13,157.09,157.11,4235.0,146.1943,146.2222,146.185,146.2036,4235.0
2018-10-02 14:10:00,157.1,157.21,157.05,157.21,6632.0,146.1943,146.2966,146.1477,146.2966,6632.0
2018-10-02 14:20:00,157.19,157.21,157.11,157.15,5811.0,146.278,146.2966,146.2036,146.2408,5811.0
2018-10-02 14:30:00,157.16,157.27,157.11,157.27,7345.0,146.2501,146.3525,146.2036,146.3525,7345.0
2018-10-02 14:40:00,157.29,157.39,157.24,157.39,7292.0,146.3711,146.4641,146.3245,146.4641,7292.0
2018-10-02 14:50:00,157.39,157.41,157.18,157.21,10354.0,146.4641,146.4827,146.2687,146.2966,10354.0
2018-10-02 15:00:00,157.22,157.26,157.05,157.06,10120.0,146.3059,146.3432,146.1477,146.157,10120.0
2018-10-02 15:10:00,157.07,157.07,156.96,157.03,9599.0,146.1663,146.1663,146.064,146.1291,9599.0
2018-10-02 15:20:00,156.99,157.08,156.99,157.03,8164.0,146.0919,146.1757,146.0919,146.1291,8164.0
2018-10-02 15:30:00,157.05,157.2,157.02,157.04,18142.0,146.1477,146.2873,146.1198,146.1384,18142.0
2018-10-02 15:40:00,157.05,157.24,156.99,157.21,15154.0,146.1477,146.3245,146.0919,146.2966,15154.0
2018-10-02 15:50:00,157.2,157.24,157.08,157.18,58741.0,146.2873,146.3245,146.1757,146.2687,58741.0
2018-10-03 09:30:00,157.65,157.96,157.52,157.66,20537.0,146.7061,146.9946,146.5851,146.7154,20537.0
2018-10-03 09:40:00,157.65,157.65,157.42,157.53,4035.0,146.7061,146.7061,146.492,146.5944,4035.0
2018-10-03 09:50:00,157.48,157.48,157.02,157.02,5940.0,146.5479,146.5479,146.1198,146.1198,5940.0
2018-10-03 10:00:00,157.03,157.27,156.93,157.21,3552.0,146.1291,146.3525,146.0361,146.2966,3552.0
2018-10-03 10:10:00,157.18,157.3,157.17,157.19,3494.0,146.2687,146.3804,146.2594,146.278,3494.0
2018-10-03 10:20:00,157.25,157.57,157.17,157.56,2439.0,146.3339,146.6316,146.2594,146.6223,2439.0
2018-10-03 10:30:00,157.48,157.55,157.38,157.53,10799.0,146.5479,146.613,146.4548,146.5944,10799.0
2018-10-03 10:40:00,157.48,157.9,157.47,157.9,14308.0,146.5479,146.9387,146.5386,146.9387,14308.0
2018-10-03 10:50:00,158.0,158.12,157.92,158.1,7248.0,147.0318,147.1435,146.9573,147.1248,7248.0
2018-10-03 11:00:00,158.07,158.11,157.57,157.58,9088.0,147.0969,147.1341,146.6316,146.6409,9088.0
2018-10-03 11:10:00,157.63,157.68,157.44,157.44,5666.0,146.6875,146.734,146.5107,146.5107,5666.0
2018-10-03 11:20:00,157.46,157.61,157.43,157.61,2019.0,146.5293,146.6689,146.5014,146.6689,2019.0
2018-10-03 11:30:00,157.61,157.66,157.26,157.28,3786.0,146.6689,146.7154,146.3432,146.3618,3786.0
2018-10-03 11:40:00,157.28,157.33,157.19,157.27,3400.0,146.3618,146.4083,146.278,146.3525,3400.0
2018-10-03 11:50:00,157.27,157.42,157.26,157.39,4276.0,146.3525,146.492,146.3432,146.4641,4276.0
2018-10-03 12:00:00,157.45,157.45,157.15,157.15,6027.0,146.52,146.52,146.2408,146.2408,6027.0
2018-10-03 12:10:00,157.25,157.26,157.13,157.21,3010.0,146.3339,146.3432,146.2222,146.2966,3010.0
2018-10-03 12:20:00,157.21,157.21,157.08,157.13,2995.0,146.2966,146.2966,146.1757,146.2222,2995.0
2018-10-03 12:30:00,157.14,157.21,157.09,157.12,3912.0,146.2315,146.2966,146.185,146.2129,3912.0
2018-10-03 12:40:00,157.07,157.17,157.03,157.17,6811.0,146.1663,146.2594,146.1291,146.2594,6811.0
2018-10-03 12:50:00,157.2,157.22,157.1,157.13,2045.0,146.2873,146.3059,146.1943,146.2222,2045.0
2018-10-03 13:00:00,157.1,157.2,157.08,157.17,4041.0,146.1943,146.2873,146.1757,146.2594,4041.0
2018-10-03 13:10:00,157.17,157.2,157.12,157.16,2570.0,146.2594,146.2873,146.2129,146.2501,2570.0
2018-10-03 13:20:00,157.16,157.21,157.06,157.17,2900.0,146.2501,146.2966,146.157,146.2594,2900.0
2018-10-03 13:30:00,157.19,157.19,157.09,157.09,2900.0,146.278,146.278,146.185,146.185,2900.0
2018-10-03 13:40:00,157.08,157.19,157.04,157.13,4600.0,146.1757,146.278,146.1384,146.2222,4600.0
2018-10-03 13:50:00,157.15,157.17,157.06,157.13,3571.0,146.2408,146.2594,146.157,146.2222,3571.0
2018-10-03 14:00:00,157.09,157.13,157.06,157.08,2900.0,146.185,146.2222,146.157,146.1757,2900.0
2018-10-03 14:10:00,157.08,157.13,156.89,156.97,5795.0,146.1757,146.2222,145.9988,146.0733,5795.0
2018-10-03 14:20:00,156.99,157.13,156.95,157.04,3784.0,146.0919,146.2222,146.0547,146.1384,3784.0
2018-10-03 14:30:00,157.04,157.06,156.64,156.64,7710.0,146.1384,146.157,145.7662,145.7662,7710.0
2018-10-03 14:40:00,156.61,156.61,156.35,156.38,3552.0,145.7383,145.7383,145.4963,145.5242,3552.0
2018-10-03 14:50:00,156.32,156.36,156.04,156.33,7056.0,145.4684,145.5056,145.2078,145.4777,7056.0
2018-10-03 15:00:00,156.34,156.43,156.28,156.36,7238.0,145.487,145.5708,145.4312,145.5056,7238.0
2018-10-03 15:10:00,156.36,156.36,156.14,156.16,8809.0,145.5056,145.5056,145.3009,145.3195,8809.0
2018-10-03 15:20:00,156.17,156.17,155.94,156.03,6290.0,145.3288,145.3288,145.1148,145.1985,6290.0
2018-10-03 15:30:00,156.09,156.18,155.99,156.0,10067.0,145.2544,145.3381,145.1613,145.1706,10067.0
2018-10-03 15:40:00,155.99,156.15,155.92,155.95,14965.0,145.1613,145.3102,145.0962,145.1241,14965.0
2018-10-03 15:50:00,155.99,156.15,155.91,156.1,62367.0,145.1613,145.3102,145.0869,145.2637,62367.0
2018-10-04 09:30:00,155.62,156.15,155.38,155.6,10759.0,144.817,145.3102,144.5937,144.7984,10759.0
2018-10-04 09:40:00,155.6,155.74,155.27,155.33,9900.0,144.7984,144.9287,144.4913,144.5471,9900.0
2018-10-04 09:50:00,155.39,155.65,155.16,155.31,11181.0,144.603,144.8449,144.3889,144.5285,11181.0
2018-10-04 10:00:00,155.26,155.45,155.2,155.29,14603.0,144.482,144.6588,144.4262,144.5099,14603.0
2018-10-04 10:10:00,155.28,155.34,155.19,155.34,9012.0,144.5006,144.5564,144.4169,144.5564,9012.0
2018-10-04 10:20:00,155.38,155.71,155.32,155.58,18865.0,144.5937,144.9008,144.5378,144.7798,18865.0
2018-10-04 10:30:00,155.55,155.68,155.45,155.67,13100.0,144.7519,144.8728,144.6588,144.8635,13100.0
2018-10-04 10:40:00,155.64,155.74,155.47,155.53,15771.0,144.8356,144.9287,144.6774,144.7333,15771.0
2018-10-04 10:50:00,155.49,155.64,155.49,155.54,15394.0,144.696,144.8356,144.696,144.7426,15394.0
2018-10-04 11:00:00,155.5,155.86,155.5,155.72,14014.0,144.7053,145.0403,144.7053,144.9101,14014.0
2018-10-04 11:10:00,155.7,155.8,155.64,155.65,17631.0,144.8914,144.9845,144.8356,144.8449,17631.0
2018-10-04 11:20:00,155.66,155.66,155.23,155.23,18261.0,144.8542,144.8542,144.4541,144.4541,18261.0
2018-10-04 11:30:00,155.21,155.4,155.2,155.3,26466.0,144.4355,144.6123,144.4262,144.5192,26466.0
2018-10-04 11:40:00,155.34,155.45,155.19,155.22,14409.0,144.5564,144.6588,144.4169,144.4448,14409.0
2018-10-04 11:50:00,155.22,155.42,155.22,155.28,16439.0,144.4448,144.6309,144.4448,144.5006,16439.0
2018-10-04 12:00:00,155.28,155.49,155.24,155.39,8311.0,144.5006,144.696,144.4634,144.603,8311.0
2018-10-04 12:10:00,155.33,155.35,155.17,155.21,6795.0,144.5471,144.5657,144.3982,144.4355,6795.0
2018-10-04 12:20:00,155.19,155.21,154.96,155.21,12412.0,144.4169,144.4355,144.2028,144.4355,12412.0
2018-10-04 12:30:00,155.24,155.49,155.23,155.41,6324.0,144.4634,144.696,144.4541,144.6216,6324.0
2018-10-04 12:40:00,155.41,155.44,155.29,155.3,5680.0,144.6216,144.6495,144.5099,144.5192,5680.0
2018-10-04 12:50:00,155.31,155.36,155.13,155.16,9380.0,144.5285,144.5751,144.361,144.3889,9380.0
2018-10-04 13:00:00,155.16,155.23,155.07,155.13,6765.0,144.3889,144.4541,144.3052,144.361,6765.0
2018-10-04 13:10:00,155.09,155.1,154.87,155.0,27599.0,144.3238,144.3331,144.1191,144.24,27599.0
2018-10-04 13:20:00,155.04,155.14,155.0,155.06,10731.0,144.2773,144.3703,144.24,144.2959,10731.0
2018-10-04 13:30:00,155.08,155.1,154.9,155.0,11665.0,144.3145,144.3331,144.147,144.24,11665.0
2018-10-04 13:40:00,155.03,155.32,155.03,155.22,7566.0,144.268,144.5378,144.268,144.4448,7566.0
2018-10-04 13:50:00,155.26,155.36,155.1,155.16,8219.0,144.482,144.5751,144.3331,144.3889,8219.0
2018-10-04 14:00:00,155.15,155.29,155.05,155.2,9234.0,144.3796,144.5099,144.2866,144.4262,9234.0
2018-10-04 14:10:00,155.11,155.29,155.11,155.18,10922.0,144.3424,144.5099,144.3424,144.4075,10922.0
2018-10-04 14:20:00,155.2,155.2,155.11,155.19,8913.0,144.4262,144.4262,144.3424,144.4169,8913.0
2018-10-04 14:30:00,155.23,155.55,155.16,155.52,12539.0,144.4541,144.7519,144.3889,144.7239,12539.0
2018-10-04 14:40:00,155.49,155.58,155.36,155.47,12276.0,144.696,144.7798,144.5751,144.6774,12276.0
2018-10-04 14:50:00,155.51,155.98,155.51,155.96,11004.0,144.7146,145.152,144.7146,145.1334,11004.0
2018-10-04 15:00:00,155.91,156.24,155.88,156.24,17172.0,145.0869,145.394,145.059,145.394,17172.0
2018-10-04 15:10:00,156.23,156.34,156.09,156.33,15595.0,145.3847,145.487,145.2544,145.4777,15595.0
2018-10-04 15:20:00,156.33,156.33,156.0,156.0,33127.0,145.4777,145.4777,145.1706,145.1706,33127.0
2018-10-04 15:30:00,156.01,156.11,155.73,155.76,21110.0,145.1799,145.273,144.9194,144.9473,21110.0
2018-10-04 15:40:00,155.75,156.2,155.73,156.11,27070.0,144.938,145.3567,144.9194,145.273,27070.0
2018-10-04 15:50:00,156.11,156.2,156.04,156.11,62478.0,145.273,145.3567,145.2078,145.273,62478.0
2018-10-05 09:30:00,156.27,157.09,156.0,156.86,16296.0,145.4219,146.185,145.1706,145.9709,16296.0
2018-10-05 09:40:00,156.78,157.35,156.67,156.72,11115.0,145.8965,146.4269,145.7941,145.8406,11115.0
2018-10-05 09:50:00,156.66,156.66,156.27,156.35,20255.0,145.7848,145.7848,145.4219,145.4963,20255.0
2018-10-05 10:00:00,156.4,156.79,156.4,156.78,8208.0,145.5429,145.9058,145.5429,145.8965,8208.0
2018-10-05 10:10:00,156.89,156.98,156.48,156.63,5205.0,145.9988,146.0826,145.6173,145.7569,5205.0
2018-10-05 10:20:00,156.62,156.62,156.41,156.55,5489.0,145.7476,145.7476,145.5522,145.6824,5489.0
2018-10-05 10:30:00,156.58,157.05,156.52,156.93,10436.0,145.7104,146.1477,145.6545,146.0361,10436.0
2018-10-05 10:40:00,156.96,157.13,156.87,156.99,7435.0,146.064,146.2222,145.9802,146.0919,7435.0
2018-10-05 10:50:00,156.9,156.94,156.77,156.84,6326.0,146.0081,146.0454,145.8872,145.9523,6326.0
2018-10-05 11:00:00,156.81,156.96,156.46,156.67,41203.0,145.9244,146.064,145.5987,145.7941,41203.0
2018-10-05 11:10:00,156.63,156.92,156.55,156.92,7291.0,145.7569,146.0268,145.6824,146.0268,7291.0
2018-10-05 11:20:00,156.95,157.22,156.79,157.19,18690.0,146.0547,146.3059,145.9058,146.278,18690.0
2018-10-05 11:30:00,157.11,157.23,157.06,157.14,17160.0,146.2036,146.3152,146.157,146.2315,17160.0
2018-10-05 11:40:00,157.16,157.22,157.0,157.05,24678.0,146.2501,146.3059,146.1012,146.1477,24678.0
2018-10-05 11:50:00,157.02,157.03,156.61,156.67,7188.0,146.1198,146.1291,145.7383,145.7941,7188.0
2018-10-05 12:00:00,156.65,157.14,156.64,157.14,5926.0,145.7755,146.2315,145.7662,146.2315,5926.0
2018-10-05 12:10:00,157.12,157.12,156.85,157.05,7172.0,146.2129,146.2129,145.9616,146.1477,7172.0
2018-10-05 12:20:00,157.02,157.26,157.02,157.2,8695.0,146.1198,146.3432,146.1198,146.2873,8695.0
2018-10-05 12:30:00,157.13,157.22,157.03,157.22,9051.0,146.2222,146.3059,146.1291,146.3059,9051.0
2018-10-05 12:40:00,157.21,157.22,157.04,157.21,5889.0,146.2966,146.3059,146.1384,146.2966,5889.0
2018-10-05 12:50:00,157.23,157.38,157.2,157.3,3764.0,146.3152,146.4548,146.2873,146.3804,3764.0
2018-10-05 13:00:00,157.31,157.34,157.12,157.13,6470.0,146.3897,146.4176,146.2129,146.2222,6470.0
2018-10-05 13:10:00,157.09,157.19,157.07,157.14,3864.0,146.185,146.278,146.1663,146.2315,3864.0
2018-10-05 13:20:00,157.11,157.14,156.96,157.01,4941.0,146.2036,146.2315,146.064,146.1105,4941.0
2018-10-05 13:30:00,157.02,157.07,156.96,157.05,7969.0,146.1198,146.1663,146.064,146.1477,7969.0
2018-10-05 13:40:00,157.09,157.43,157.08,157.37,6360.0,146.185,146.5014,146.1757,146.4455,6360.0
2018-10-05 13:50:00,157.39,157.51,157.35,157.51,11718.0,146.4641,146.5758,146.4269,146.5758,11718.0
2018-10-05 14:00:00,157.51,157.67,157.47,157.62,18566.0,146.5758,146.7247,146.5386,146.6782,18566.0
2018-10-05 14:10:00,157.61,157.66,157.35,157.61,9990.0,146.6689,146.7154,146.4269,146.6689,9990.0
2018-10-05 14:20:00,157.6,157.75,157.49,157.52,14592.0,146.6596,146.7991,146.5572,146.5851,14592.0
2018-10-05 14:30:00,157.52,157.57,157.36,157.54,18493.0,146.5851,146.6316,146.4362,146.6037,18493.0
2018-10-05 14:40:00,157.48,157.54,157.38,157.46,15373.0,146.5479,146.6037,146.4548,146.5293,15373.0
2018-10-05 14:50:00,157.43,157.57,157.43,157.51,9219.0,146.5014,146.6316,146.5014,146.5758,9219.0
2018-10-05 15:00:00,157.46,157.79,157.42,157.71,14080.0,146.5293,146.8364,146.492,146.7619,14080.0
2018-10-05 15:10:00,157.71,157.76,157.62,157.64,12391.0,146.7619,146.8084,146.6782,146.6968,12391.0
2018-10-05 15:20:00,157.67,157.73,157.53,157.58,15634.0,146.7247,146.7805,146.5944,146.6409,15634.0
2018-10-05 15:30:00,157.6,157.63,157.37,157.42,30597.0,146.6596,146.6875,146.4455,146.492,30597.0
2018-10-05 15:40:00,157.39,157.69,157.38,157.66,22635.0,146.4641,146.7433,146.4548,146.7154,22635.0
2018-10-05 15:50:00,157.64,157.76,157.41,157.59,100760.0,146.6968,146.8084,146.4827,146.6502,100760.0
2018-10-08 09:30:00,157.59,157.97,157.28,157.91,30450.0,146.6502,147.0039,146.3618,146.948,30450.0
2018-10-08 09:40:00,157.91,158.1,157.69,157.9,65110.0,146.948,147.1248,146.7433,146.9387,65110.0
2018-10-08 09:50:00,157.84,157.93,157.7,157.81,20024.0,146.8829,146.9666,146.7526,146.855,20024.0
2018-10-08 10:00:00,157.89,158.01,157.8,157.8,10231.0,146.9294,147.0411,146.8457,146.8457,10231.0
2018-10-08 10:10:00,157.82,157.89,157.72,157.75,8086.0,146.8643,146.9294,146.7712,146.7991,8086.0
2018-10-08 10:20:00,157.79,157.84,157.58,157.7,14029.0,146.8364,146.8829,146.6409,146.7526,14029.0
2018-10-08 10:30:00,157.69,157.69,157.58,157.63,7437.0,146.7433,146.7433,146.6409,146.6875,7437.0
2018-10-08 10:40:00,157.62,157.62,157.39,157.4,9641.0,146.6782,146.6782,146.4641,146.4734,9641.0
2018-10-08 10:50:00,157.4,157.62,157.39,157.45,14345.0,146.4734,146.6782,146.4641,146.52,14345.0
2018-10-08 11:00:00,157.48,157.48,157.14,157.14,7641.0,146.5479,146.5479,146.2315,146.2315,7641.0
2018-10-08 11:10:00,157.22,157.33,157.12,157.33,8372.0,146.3059,146.4083,146.2129,146.4083,8372.0
2018-10-08 11:20:00,157.3,157.36,157.15,157.18,8462.0,146.3804,146.4362,146.2408,146.2687,8462.0
2018-10-08 11:30:00,157.18,157.4,157.06,157.36,14074.0,146.2687,146.4734,146.157,146.4362,14074.0
2018-10-08 11:40:00,157.38,157.49,157.26,157.32,10219.0,146.4548,146.5572,146.3432,146.399,10219.0
2018-10-08 11:50:00,157.28,157.37,157.1,157.27,13743.0,146.3618,146.4455,146.1943,146.3525,13743.0
2018-10-08 12:00:00,157.23,157.49,157.17,157.45,17461.0,146.3152,146.5572,146.2594,146.52,17461.0
2018-10-08 12:10:00,157.45,157.55,157.44,157.55,5716.0,146.52,146.613,146.5107,146.613,5716.0
2018-10-08 12:20:00,157.52,157.92,157.52,157.92,24196.0,146.5851,146.9573,146.5851,146.9573,24196.0
2018-10-08 12:30:00,157.89,157.95,157.71,157.75,77303.0,146.9294,146.9853,146.7619,146.7991,77303.0
2018-10-08 12:40:00,157.75,157.82,157.54,157.66,27073.0,146.7991,146.8643,146.6037,146.7154,27073.0
2018-10-08 12:50:00,157.66,157.66,157.5,157.55,9278.0,146.7154,146.7154,146.5665,146.613,9278.0
2018-10-08 13:00:00,157.55,157.91,157.52,157.9,10036.0,146.613,146.948,146.5851,146.9387,10036.0
2018-10-08 13:10:00,157.88,157.91,157.65,157.73,6717.0,146.9201,146.948,146.7061,146.7805,6717.0
2018-10-08 13:20:00,157.67,157.79,157.61,157.61,71205.0,146.7247,146.8364,146.6689,146.6689,71205.0
2018-10-08 13:30:00,157.52,157.73,157.52,157.68,8267.0,146.5851,146.7805,146.5851,146.734,8267.0
2018-10-08 13:40:00,157.68,157.71,157.53,157.53,10490.0,146.734,146.7619,146.5944,146.5944,10490.0
2018-10-08 13:50:00,157.55,157.55,157.23,157.23,8398.0,146.613,146.613,146.3152,146.3152,8398.0
2018-10-08 14:00:00,157.25,157.74,157.19,157.66,37012.0,146.3339,146.7898,146.278,146.7154,37012.0
2018-10-08 14:10:00,157.69,157.73,157.41,157.41,7806.0,146.7433,146.7805,146.4827,146.4827,7806.0
2018-10-08 14:20:00,157.44,157.5,157.15,157.2,24307.0,146.5107,146.5665,146.2408,146.2873,24307.0
2018-10-08 14:30:00,157.23,157.39,157.18,157.23,10942.0,146.3152,146.4641,146.2687,146.3152,10942.0
2018-10-08 14:40:00,157.21,157.24,157.05,157.12,18645.0,146.2966,146.3245,146.1477,146.2129,18645.0
2018-10-08 14:50:00,157.14,157.19,157.09,157.12,13496.0,146.2315,146.278,146.185,146.2129,13496.0
2018-10-08 15:00:00,157.13,157.24,157.09,157.13,13998.0,146.2222,146.3245,146.185,146.2222,13998.0
2018-10-08 15:10:00,157.15,157.32,157.15,157.32,13613.0,146.2408,146.399,146.2408,146.399,13613.0
2018-10-08 15:20:00,157.33,157.37,157.19,157.27,17642.0,146.4083,146.4455,146.278,146.3525,17642.0
2018-10-08 15:30:00,157.28,157.44,157.28,157.43,18343.0,146.3618,146.5107,146.3618,146.5014,18343.0
2018-10-08 15:40:00,157.44,157.53,157.37,157.42,26321.0,146.5107,146.5944,146.4455,146.492,26321.0
2018-10-08 15:50:00,157.42,157.45,157.27,157.36,77205.0,146.492,146.52,146.3525,146.4362,77205.0
2018-10-09 09:30:00,156.53,157.93,155.3,155.3,22937.0,145.6638,146.9666,144.5192,144.5192,22937.0
2018-10-09 09:40:00,155.3,155.54,154.92,154.92,27813.0,144.5192,144.7426,144.1656,144.1656,27813.0
2018-10-09 09:50:00,154.99,155.39,154.54,155.39,37830.0,144.2307,144.603,143.812,144.603,37830.0
2018-10-09 10:00:00,155.36,155.52,155.1,155.25,44868.0,144.5751,144.7239,144.3331,144.4727,44868.0
2018-10-09 10:10:00,155.26,155.72,155.22,155.45,16443.0,144.482,144.9101,144.4448,144.6588,16443.0
2018-10-09 10:20:00,155.48,155.59,155.34,155.46,11118.0,144.6867,144.7891,144.5564,144.6681,11118.0
2018-10-09 10:30:00,155.51,155.74,155.4,155.7,10315.0,144.7146,144.9287,144.6123,144.8914,10315.0
2018-10-09 10:40:00,155.65,156.04,155.5,156.0,19069.0,144.8449,145.2078,144.7053,145.1706,19069.0
2018-10-09 10:50:00,155.89,156.09,155.61,155.63,13757.0,145.0683,145.2544,144.8077,144.8263,13757.0
2018-10-09 11:00:00,155.59,155.69,155.43,155.43,7970.0,144.7891,144.8821,144.6402,144.6402,7970.0
2018-10-09 11:10:00,155.44,155.58,155.44,155.51,11022.0,144.6495,144.7798,144.6495,144.7146,11022.0
2018-10-09 11:20:00,155.52,155.61,155.44,155.51,16433.0,144.7239,144.8077,144.6495,144.7146,16433.0
2018-10-09 11:30:00,155.48,155.49,155.06,155.08,5282.0,144.6867,144.696,144.2959,144.3145,5282.0
2018-10-09 11:40:00,155.06,155.15,154.99,155.13,6442.0,144.2959,144.3796,144.2307,144.361,6442.0
2018-10-09 11:50:00,155.08,155.17,155.06,155.11,7263.0,144.3145,144.3982,144.2959,144.3424,7263.0
2018-10-09 12:00:00,155.11,155.3,155.11,155.21,11468.0,144.3424,144.5192,144.3424,144.4355,11468.0
2018-10-09 12:10:00,155.22,155.29,155.15,155.21,7676.0,144.4448,144.5099,144.3796,144.4355,7676.0
2018-10-09 12:20:00,155.21,155.24,155.03,155.24,8368.0,144.4355,144.4634,144.268,144.4634,8368.0
2018-10-09 12:30:00,155.22,155.23,155.07,155.07,8411.0,144.4448,144.4541,144.3052,144.3052,8411.0
2018-10-09 12:40:00,155.04,155.08,154.8,154.91,7461.0,144.2773,144.3145,144.0539,144.1563,7461.0
2018-10-09 12:50:00,154.88,154.96,154.83,154.84,5721.0,144.1284,144.2028,144.0818,144.0912,5721.0
2018-10-09 13:00:00,154.88,155.01,154.77,154.95,5729.0,144.1284,144.2493,144.026,144.1935,5729.0
2018-10-09 13:10:00,155.0,155.07,154.96,155.01,9394.0,144.24,144.3052,144.2028,144.2493,9394.0
2018-10-09 13:20:00,155.0,155.23,154.97,155.13,7097.0,144.24,144.4541,144.2121,144.361,7097.0
2018-10-09 13:30:00,155.2,155.2,154.94,155.0,11992.0,144.4262,144.4262,144.1842,144.24,11992.0
2018-10-09 13:40:00,155.02,155.07,154.91,155.06,6888.0,144.2587,144.3052,144.1563,144.2959,6888.0
2018-10-09 13:50:00,155.03,155.18,154.99,155.16,11168.0,144.268,144.4075,144.2307,144.3889,11168.0
2018-10-09 14:00:00,155.16,155.16,155.03,155.13,16789.0,144.3889,144.3889,144.268,144.361,16789.0
2018-10-09 14:10:00,155.14,155.16,155.06,155.09,6000.0,144.3703,144.3889,144.2959,144.3238,6000.0
2018-10-09 14:20:00,155.13,155.19,155.0,155.07,6950.0,144.361,144.4169,144.24,144.3052,6950.0
2018-10-09 14:30:00,155.08,155.15,154.98,155.15,15079.0,144.3145,144.3796,144.2214,144.3796,15079.0
2018-10-09 14:40:00,155.2,155.2,155.02,155.08,7333.0,144.4262,144.4262,144.2587,144.3145,7333.0
2018-10-09 14:50:00,155.09,155.36,155.05,155.35,9400.0,144.3238,144.5751,144.2866,144.5657,9400.0
2018-10-09 15:00:00,155.34,155.62,155.29,155.62,13798.0,144.5564,144.817,144.5099,144.817,13798.0
2018-10-09 15:10:00,155.64,155.69,155.48,155.48,26487.0,144.8356,144.8821,144.6867,144.6867,26487.0
2018-10-09 15:20:00,155.49,155.49,155.06,155.18,14651.0,144.696,144.696,144.2959,144.4075,14651.0
2018-10-09 15:30:00,155.19,155.19,155.03,155.13,26218.0,144.4169,144.4169,144.268,144.361,26218.0
2018-10-09 15:40:00,155.14,155.3,155.05,155.16,29788.0,144.3703,144.5192,144.2866,144.3889,29788.0
2018-10-09 15:50:00,155.16,155.16,154.88,154.95,84943.0,144.3889,144.3889,144.1284,144.1935,84943.0
2018-10-10 09:30:00,155.04,155.99,154.25,154.42,26299.0,144.2773,145.1613,143.5421,143.7003,26299.0
2018-10-10 09:40:00,154.6,155.01,154.43,154.73,9937.0,143.8678,144.2493,143.7096,143.9888,9937.0
2018-10-10 09:50:00,154.66,155.12,154.4,154.47,15154.0,143.9236,144.3517,143.6817,143.7468,15154.0
2018-10-10 10:00:00,154.43,154.81,154.41,154.76,12473.0,143.7096,144.0632,143.691,144.0167,12473.0
2018-10-10 10:10:00,154.75,154.75,154.24,154.24,12239.0,144.0074,144.0074,143.5328,143.5328,12239.0
2018-10-10 10:20:00,154.32,154.94,154.29,154.93,15363.0,143.6072,144.1842,143.5793,144.1749,15363.0
2018-10-10 10:30:00,154.85,155.14,154.45,154.45,36683.0,144.1005,144.3703,143.7282,143.7282,36683.0
2018-10-10 10:40:00,154.47,154.54,154.23,154.39,12644.0,143.7468,143.812,143.5235,143.6724,12644.0
2018-10-10 10:50:00,154.41,154.53,154.08,154.16,17115.0,143.691,143.8027,143.3839,143.4584,17115.0
2018-10-10 11:00:00,154.14,154.24,153.82,153.82,23529.0,143.4397,143.5328,143.142,143.142,23529.0
2018-10-10 11:10:00,153.76,153.79,153.23,153.23,45146.0,143.0861,143.114,142.5929,142.5929,45146.0
2018-10-10 11:20:00,153.2,153.25,152.93,153.14,44620.0,142.565,142.6115,142.3137,142.5092,44620.0
2018-10-10 11:30:00,153.16,153.23,152.92,152.93,17990.0,142.5278,142.5929,142.3044,142.3137,17990.0
2018-10-10 11:40:00,152.92,153.12,152.64,152.89,30445.0,142.3044,142.4906,142.0439,142.2765,30445.0
2018-10-10 11:50:00,152.85,153.16,152.79,152.88,36766.0,142.2393,142.5278,142.1835,142.2672,36766.0
2018-10-10 12:00:00,152.89,153.1,152.89,153.03,15189.0,142.2765,142.4719,142.2765,142.4068,15189.0
2018-10-10 12:10:00,152.96,153.17,152.96,153.11,27609.0,142.3417,142.5371,142.3417,142.4812,27609.0
2018-10-10 12:20:00,153.08,153.41,152.99,153.19,26757.0,142.4533,142.7604,142.3696,142.5557,26757.0
2018-10-10 12:30:00,153.26,153.43,152.81,152.84,25991.0,142.6208,142.779,142.2021,142.23,25991.0
2018-10-10 12:40:00,152.84,152.85,152.3,152.49,26746.0,142.23,142.2393,141.7275,141.9043,26746.0
2018-10-10 12:50:00,152.54,152.8,152.5,152.56,18779.0,141.9508,142.1928,141.9136,141.9694,18779.0
2018-10-10 13:00:00,152.5,152.5,151.92,152.03,28312.0,141.9136,141.9136,141.3739,141.4762,28312.0
2018-10-10 13:10:00,151.94,152.87,151.91,152.82,22681.0,141.3925,142.2579,141.3645,142.2114,22681.0
2018-10-10 13:20:00,152.83,152.87,152.6,152.68,14441.0,142.2207,142.2579,142.0066,142.0811,14441.0
2018-10-10 13:30:00,152.62,152.91,152.58,152.86,9255.0,142.0253,142.2951,141.988,142.2486,9255.0
2018-10-10 13:40:00,152.86,152.91,152.71,152.89,11410.0,142.2486,142.2951,142.109,142.2765,11410.0
2018-10-10 13:50:00,152.88,152.93,152.76,152.79,6177.0,142.2672,142.3137,142.1555,142.1835,6177.0
2018-10-10 14:00:00,152.82,152.85,152.29,152.38,20029.0,142.2114,142.2393,141.7182,141.8019,20029.0
2018-10-10 14:10:00,152.42,152.69,152.31,152.56,13172.0,141.8391,142.0904,141.7368,141.9694,13172.0
2018-10-10 14:20:00,152.56,152.59,152.37,152.54,17392.0,141.9694,141.9973,141.7926,141.9508,17392.0
2018-10-10 14:30:00,152.55,152.67,152.25,152.33,17741.0,141.9601,142.0718,141.6809,141.7554,17741.0
2018-10-10 14:40:00,152.3,152.4,152.2,152.33,23137.0,141.7275,141.8205,141.6344,141.7554,23137.0
2018-10-10 14:50:00,152.32,152.55,152.29,152.34,16192.0,141.7461,141.9601,141.7182,141.7647,16192.0
2018-10-10 15:00:00,152.32,152.32,151.94,151.95,15979.0,141.7461,141.7461,141.3925,141.4018,15979.0
2018-10-10 15:10:00,151.97,152.01,151.63,151.66,24750.0,141.4204,141.4576,141.104,141.1319,24750.0
2018-10-10 15:20:00,151.65,152.16,151.64,152.1,27481.0,141.1226,141.5972,141.1133,141.5414,27481.0
2018-10-10 15:30:00,152.08,152.09,151.41,151.42,49423.0,141.5227,141.5321,140.8993,140.9086,49423.0
2018-10-10 15:40:00,151.41,151.65,150.97,151.55,86962.0,140.8993,141.1226,140.4898,141.0295,86962.0
2018-10-10 15:50:00,151.5,151.56,150.69,150.83,136173.0,140.983,141.0388,140.2292,140.3595,136173.0
2018-10-11 09:30:00,150.28,150.71,149.07,149.07,59005.0,139.8477,140.2479,138.7217,138.7217,59005.0
2018-10-11 09:40:00,149.07,149.83,148.77,149.52,61422.0,138.7217,139.4289,138.4425,139.1405,61422.0
2018-10-11 09:50:00,149.59,150.1,149.5,150.04,31177.0,139.2056,139.6802,139.1218,139.6244,31177.0
2018-10-11 10:00:00,150.03,150.46,149.74,150.3,67449.0,139.6151,140.0152,139.3452,139.8663,67449.0
2018-10-11 10:10:00,150.27,150.4,149.53,149.65,32041.0,139.8384,139.9594,139.1498,139.2614,32041.0
2018-10-11 10:20:00,149.59,149.7,149.23,149.38,35098.0,139.2056,139.308,138.8706,139.0102,35098.0
2018-10-11 10:30:00,149.37,149.6,149.23,149.43,31288.0,139.0009,139.2149,138.8706,139.0567,31288.0
2018-10-11 10:40:00,149.45,149.69,148.78,148.79,36294.0,139.0753,139.2987,138.4518,138.4611,36294.0
2018-10-11 10:50:00,148.78,148.94,148.5,148.51,33315.0,138.4518,138.6007,138.1913,138.2006,33315.0
2018-10-11 11:00:00,148.54,148.67,148.02,148.59,38019.0,138.2285,138.3495,137.7446,138.275,38019.0
2018-10-11 11:10:00,148.59,148.6,148.17,148.47,36396.0,138.275,138.2843,137.8842,138.1633,36396.0
2018-10-11 11:20:00,148.51,149.13,148.47,148.77,34084.0,138.2006,138.7775,138.1633,138.4425,34084.0
2018-10-11 11:30:00,148.74,148.97,148.56,148.65,22512.0,138.4146,138.6286,138.2471,138.3309,22512.0
2018-10-11 11:40:00,148.69,149.14,148.58,149.09,31682.0,138.3681,138.7868,138.2657,138.7403,31682.0
2018-10-11 11:50:00,149.06,149.48,148.98,149.24,20549.0,138.7124,139.1032,138.6379,138.8799,20549.0
2018-10-11 12:00:00,149.21,149.6,149.1,149.14,17470.0,138.852,139.2149,138.7496,138.7868,17470.0
2018-10-11 12:10:00,149.15,149.47,149.07,149.47,16780.0,138.7961,139.0939,138.7217,139.0939,16780.0
2018-10-11 12:20:00,149.48,150.01,149.48,149.62,23710.0,139.1032,139.5964,139.1032,139.2335,23710.0
2018-10-11 12:30:00,149.61,149.67,149.37,149.41,23596.0,139.2242,139.28,139.0009,139.0381,23596.0
2018-10-11 12:40:00,149.42,149.55,149.26,149.31,24126.0,139.0474,139.1684,138.8985,138.945,24126.0
2018-10-11 12:50:00,149.34,149.55,149.22,149.43,19226.0,138.973,139.1684,138.8613,139.0567,19226.0
2018-10-11 13:00:00,149.41,149.41,148.95,149.13,19084.0,139.0381,139.0381,138.61,138.7775,19084.0
2018-10-11 13:10:00,149.13,149.62,149.03,149.52,17314.0,138.7775,139.2335,138.6845,139.1405,17314.0
2018-10-11 13:20:00,149.46,149.46,149.02,149.16,19562.0,139.0846,139.0846,138.6752,138.8055,19562.0
2018-10-11 13:30:00,149.2,149.39,148.95,149.07,15900.0,138.8427,139.0195,138.61,138.7217,15900.0
2018-10-11 13:40:00,149.06,149.14,148.77,148.81,19204.0,138.7124,138.7868,138.4425,138.4797,19204.0
2018-10-11 13:50:00,148.72,149.07,148.49,149.07,19925.0,138.396,138.7217,138.182,138.7217,19925.0
2018-10-11 14:00:00,149.07,149.1,148.53,148.53,25987.0,138.7217,138.7496,138.2192,138.2192,25987.0
2018-10-11 14:10:00,148.56,148.64,148.11,148.19,32667.0,138.2471,138.3215,137.8283,137.9028,32667.0
2018-10-11 14:20:00,148.17,148.49,147.79,147.91,48288.0,137.8842,138.182,137.5306,137.6422,48288.0
2018-10-11 14:30:00,147.86,147.87,147.27,147.46,42782.0,137.5957,137.605,137.0467,137.2235,42782.0
2018-10-11 14:40:00,147.45,147.46,146.1,146.96,57677.0,137.2142,137.2235,135.9579,136.7582,57677.0
2018-10-11 14:50:00,146.87,147.3,146.66,147.0,40311.0,136.6744,137.0746,136.479,136.7954,40311.0
2018-10-11 15:00:00,146.94,147.85,146.81,147.06,39093.0,136.7396,137.5864,136.6186,136.8512,39093.0
2018-10-11 15:10:00,147.03,148.05,146.62,147.8,82216.0,136.8233,137.7725,136.4418,137.5399,82216.0
2018-10-11 15:20:00,147.82,148.01,147.46,147.46,31054.0,137.5585,137.7353,137.2235,137.2235,31054.0
2018-10-11 15:30:00,147.44,147.69,146.92,147.26,42706.0,137.2049,137.4375,136.7209,137.0373,42706.0
2018-10-11 15:40:00,147.2,147.25,146.1,146.19,89494.0,136.9815,137.028,135.9579,136.0416,89494.0
2018-10-11 15:50:00,146.16,146.72,145.85,145.95,216964.0,136.0137,136.5348,135.7252,135.8183,216964.0
2018-10-12 09:30:00,147.75,148.36,147.1,147.53,33128.0,137.4933,138.061,136.8885,137.2886,33128.0
2018-10-12 09:40:00,147.59,148.1,147.39,147.77,11431.0,137.3444,137.819,137.1583,137.5119,11431.0
2018-10-12 09:50:00,147.84,148.19,147.64,148.19,18283.0,137.5771,137.9028,137.391,137.9028,18283.0
2018-10-12 10:00:00,148.06,148.22,147.55,147.72,14138.0,137.7818,137.9307,137.3072,137.4654,14138.0
2018-10-12 10:10:00,147.74,147.74,147.15,147.18,14197.0,137.484,137.484,136.935,136.9629,14197.0
2018-10-12 10:20:00,147.23,147.24,146.71,146.79,16408.0,137.0094,137.0187,136.5255,136.6,16408.0
2018-10-12 10:30:00,146.93,147.05,146.66,146.89,14095.0,136.7303,136.8419,136.479,136.693,14095.0
2018-10-12 10:40:00,146.9,147.0,146.58,146.58,15527.0,136.7023,136.7954,136.4046,136.4046,15527.0
2018-10-12 10:50:00,146.53,146.74,146.43,146.51,24082.0,136.358,136.5534,136.265,136.3394,24082.0
2018-10-12 11:00:00,146.52,146.64,146.42,146.5,23335.0,136.3487,136.4604,136.2557,136.3301,23335.0
2018-10-12 11:10:00,146.51,146.68,146.29,146.4,28138.0,136.3394,136.4976,136.1347,136.237,28138.0
2018-10-12 11:20:00,146.37,146.39,146.04,146.12,12804.0,136.2091,136.2277,135.902,135.9765,12804.0
2018-10-12 11:30:00,146.1,146.47,146.06,146.43,23146.0,135.9579,136.3022,135.9206,136.265,23146.0
2018-10-12 11:40:00,146.51,146.51,145.95,146.14,22888.0,136.3394,136.3394,135.8183,135.9951,22888.0
2018-10-12 11:50:00,146.1,146.12,145.7,145.7,26508.0,135.9579,135.9765,135.5856,135.5856,26508.0
2018-10-12 12:00:00,145.7,145.82,145.43,145.51,29455.0,135.5856,135.6973,135.3344,135.4088,29455.0
2018-10-12 12:10:00,145.51,145.64,145.21,145.24,17553.0,135.4088,135.5298,135.1297,135.1576,17553.0
2018-10-12 12:20:00,145.24,145.28,144.88,145.0,28293.0,135.1576,135.1948,134.8226,134.9342,28293.0
2018-10-12 12:30:00,145.0,145.21,144.86,144.87,12926.0,134.9342,135.1297,134.804,134.8133,12926.0
2018-10-12 12:40:00,144.79,144.91,144.34,144.34,22353.0,134.7388,134.8505,134.3201,134.3201,22353.0
2018-10-12 12:50:00,144.32,144.9,144.28,144.87,13693.0,134.3014,134.8412,134.2642,134.8133,13693.0
2018-10-12 13:00:00,144.9,145.38,144.67,145.38,18077.0,134.8412,135.2879,134.6271,135.2879,18077.0
2018-10-12 13:10:00,145.41,145.66,145.13,145.17,21744.0,135.3158,135.5484,135.0552,135.0924,21744.0
2018-10-12 13:20:00,145.21,145.45,145.02,145.11,14481.0,135.1297,135.353,134.9528,135.0366,14481.0
2018-10-12 13:30:00,145.12,145.14,144.56,144.77,14408.0,135.0459,135.0645,134.5248,134.7202,14408.0
2018-10-12 13:40:00,144.85,145.35,144.65,145.22,19329.0,134.7946,135.2599,134.6085,135.139,19329.0
2018-10-12 13:50:00,145.24,145.5,145.12,145.31,24304.0,135.1576,135.3995,135.0459,135.2227,24304.0
2018-10-12 14:00:00,145.38,145.44,145.11,145.22,20882.0,135.2879,135.3437,135.0366,135.139,20882.0
2018-10-12 14:10:00,145.25,145.25,144.81,145.22,18628.0,135.1669,135.1669,134.7574,135.139,18628.0
2018-10-12 14:20:00,145.25,145.26,144.76,145.21,11000.0,135.1669,135.1762,134.7109,135.1297,11000.0
2018-10-12 14:30:00,145.22,145.22,144.89,145.0,13984.0,135.139,135.139,134.8319,134.9342,13984.0
2018-10-12 14:40:00,145.12,145.12,144.5,144.72,14537.0,135.0459,135.0459,134.4689,134.6737,14537.0
2018-10-12 14:50:00,144.77,145.43,144.7,145.4,16524.0,134.7202,135.3344,134.6551,135.3065,16524.0
2018-10-12 15:00:00,145.44,145.72,145.21,145.63,16044.0,135.3437,135.6043,135.1297,135.5205,16044.0
2018-10-12 15:10:00,145.63,145.83,145.53,145.58,26348.0,135.5205,135.7066,135.4274,135.474,26348.0
2018-10-12 15:20:00,145.61,146.17,145.6,146.09,28916.0,135.5019,136.023,135.4926,135.9486,28916.0
2018-10-12 15:30:00,146.12,146.21,145.83,145.85,36763.0,135.9765,136.0602,135.7066,135.7252,36763.0
2018-10-12 15:40:00,145.85,146.32,145.68,146.25,75042.0,135.7252,136.1626,135.567,136.0975,75042.0
2018-10-12 15:50:00,146.27,146.55,145.98,145.99,117414.0,136.1161,136.3766,135.8462,135.8555,117414.0
2018-10-15 09:30:00,145.81,146.7,145.69,146.38,35906.0,135.688,136.5162,135.5763,136.2184,35906.0
2018-10-15 09:40:00,146.65,147.01,146.39,146.85,7490.0,136.4697,136.8047,136.2277,136.6558,7490.0
2018-10-15 09:50:00,146.92,147.04,146.58,146.64,10639.0,136.7209,136.8326,136.4046,136.4604,10639.0
2018-10-15 10:00:00,146.78,146.92,146.53,146.77,11835.0,136.5907,136.7209,136.358,136.5814,11835.0
2018-10-15 10:10:00,146.76,146.85,146.35,146.43,13111.0,136.5721,136.6558,136.1905,136.265,13111.0
2018-10-15 10:20:00,146.45,146.77,146.4,146.62,7790.0,136.2836,136.5814,136.237,136.4418,7790.0
2018-10-15 10:30:00,146.68,147.03,146.68,147.02,9715.0,136.4976,136.8233,136.4976,136.814,9715.0
2018-10-15 10:40:00,147.01,147.02,146.43,146.62,11583.0,136.8047,136.814,136.265,136.4418,11583.0
2018-10-15 10:50:00,146.59,146.82,146.56,146.81,6532.0,136.4139,136.6279,136.3859,136.6186,6532.0
2018-10-15 11:00:00,146.82,146.95,146.61,146.67,11311.0,136.6279,136.7489,136.4325,136.4883,11311.0
2018-10-15 11:10:00,146.66,146.76,146.54,146.74,8812.0,136.479,136.5721,136.3673,136.5534,8812.0
2018-10-15 11:20:00,146.75,147.05,146.74,146.86,9149.0,136.5628,136.8419,136.5534,136.6651,9149.0
2018-10-15 11:30:00,146.91,147.03,146.85,146.94,7800.0,136.7116,136.8233,136.6558,136.7396,7800.0
2018-10-15 11:40:00,146.95,147.06,146.93,147.01,6986.0,136.7489,136.8512,136.7303,136.8047,6986.0
2018-10-15 11:50:00,147.01,147.04,146.54,146.6,10079.0,136.8047,136.8326,136.3673,136.4232,10079.0
2018-10-15 12:00:00,146.54,146.67,146.46,146.59,16226.0,136.3673,136.4883,136.2929,136.4139,16226.0
2018-10-15 12:10:00,146.62,146.67,146.44,146.61,10334.0,136.4418,136.4883,136.2743,136.4325,10334.0
2018-10-15 12:20:00,146.65,146.95,146.65,146.87,7925.0,136.4697,136.7489,136.4697,136.6744,7925.0
2018-10-15 12:30:00,146.87,147.18,146.84,147.13,9323.0,136.6744,136.9629,136.6465,136.9164,9323.0
2018-10-15 12:40:00,147.14,147.21,147.02,147.19,7100.0,136.9257,136.9908,136.814,136.9722,7100.0
2018-10-15 12:50:00,147.25,147.41,147.12,147.26,10132.0,137.028,137.1769,136.9071,137.0373,10132.0
2018-10-15 13:00:00,147.29,147.69,147.23,147.58,10726.0,137.0653,137.4375,137.0094,137.3351,10726.0
2018-10-15 13:10:00,147.55,147.6,147.4,147.56,9259.0,137.3072,137.3537,137.1676,137.3165,9259.0
2018-10-15 13:20:00,147.54,147.57,147.42,147.54,7947.0,137.2979,137.3258,137.1862,137.2979,7947.0
2018-10-15 13:30:00,147.54,147.78,147.5,147.77,15673.0,137.2979,137.5212,137.2607,137.5119,15673.0
2018-10-15 13:40:00,147.77,147.84,147.37,147.49,10552.0,137.5119,137.5771,137.1397,137.2514,10552.0
2018-10-15 13:50:00,147.54,147.65,147.4,147.62,6055.0,137.2979,137.4003,137.1676,137.3724,6055.0
2018-10-15 14:00:00,147.6,147.62,147.32,147.4,8230.0,137.3537,137.3724,137.0932,137.1676,8230.0
2018-10-15 14:10:00,147.34,147.34,147.13,147.29,4631.0,137.1118,137.1118,136.9164,137.0653,4631.0
2018-10-15 14:20:00,147.26,147.45,147.1,147.18,9008.0,137.0373,137.2142,136.8885,136.9629,9008.0
2018-10-15 14:30:00,147.19,147.54,147.17,147.48,8230.0,136.9722,137.2979,136.9536,137.2421,8230.0
2018-10-15 14:40:00,147.52,147.79,147.5,147.78,7939.0,137.2793,137.5306,137.2607,137.5212,7939.0
2018-10-15 14:50:00,147.77,147.99,147.73,147.77,8093.0,137.5119,137.7167,137.4747,137.5119,8093.0
2018-10-15 15:00:00,147.81,147.81,147.42,147.42,8298.0,137.5492,137.5492,137.1862,137.1862,8298.0
2018-10-15 15:10:00,147.44,147.44,147.13,147.19,8558.0,137.2049,137.2049,136.9164,136.9722,8558.0
2018-10-15 15:20:00,147.12,147.31,147.03,147.1,8490.0,136.9071,137.0839,136.8233,136.8885,8490.0
2018-10-15 15:30:00,147.03,147.09,146.87,146.96,21725.0,136.8233,136.8791,136.6744,136.7582,21725.0
2018-10-15 15:40:00,146.95,147.11,146.73,146.89,21496.0,136.7489,136.8978,136.5441,136.693,21496.0
2018-10-15 15:50:00,146.88,146.97,146.35,146.35,74142.0,136.6837,136.7675,136.1905,136.1905,74142.0
2018-10-16 09:30:00,147.28,148.1,146.38,146.38,35718.0,137.056,137.819,136.2184,136.2184,35718.0
2018-10-16 09:40:00,146.38,146.53,145.68,145.81,104755.0,136.2184,136.358,135.567,135.688,104755.0
2018-10-16 09:50:00,145.81,146.5,145.7,146.39,26613.0,135.688,136.3301,135.5856,136.2277,26613.0
2018-10-16 10:00:00,146.4,146.68,146.23,146.65,31344.0,136.237,136.4976,136.0788,136.4697,31344.0
2018-10-16 10:10:00,146.66,146.79,146.49,146.6,16787.0,136.479,136.6,136.3208,136.4232,16787.0
2018-10-16 10:20:00,146.69,146.77,146.4,146.5,19003.0,136.5069,136.5814,136.237,136.3301,19003.0
2018-10-16 10:30:00,146.49,146.6,146.4,146.46,12904.0,136.3208,136.4232,136.237,136.2929,12904.0
2018-10-16 10:40:00,146.47,146.77,146.41,146.71,21676.0,136.3022,136.5814,136.2464,136.5255,21676.0
2018-10-16 10:50:00,146.7,146.82,146.62,146.8,34560.0,136.5162,136.6279,136.4418,136.6093,34560.0
2018-10-16 11:00:00,146.83,146.95,146.7,146.86,15028.0,136.6372,136.7489,136.5162,136.6651,15028.0
2018-10-16 11:10:00,146.86,147.26,146.82,147.24,19139.0,136.6651,137.0373,136.6279,137.0187,19139.0
2018-10-16 11:20:00,147.34,147.34,147.01,147.15,9327.0,137.1118,137.1118,136.8047,136.935,9327.0
2018-10-16 11:30:00,147.16,147.34,147.16,147.25,10241.0,136.9443,137.1118,136.9443,137.028,10241.0
2018-10-16 11:40:00,147.25,147.34,147.18,147.3,7269.0,137.028,137.1118,136.9629,137.0746,7269.0
2018-10-16 11:50:00,147.3,147.3,147.11,147.28,8125.0,137.0746,137.0746,136.8978,137.056,8125.0
2018-10-16 12:00:00,147.33,147.63,147.3,147.62,4117.0,137.1025,137.3817,137.0746,137.3724,4117.0
2018-10-16 12:10:00,147.62,147.67,147.51,147.51,9026.0,137.3724,137.4189,137.27,137.27,9026.0
2018-10-16 12:20:00,147.53,147.56,147.48,147.5,8680.0,137.2886,137.3165,137.2421,137.2607,8680.0
2018-10-16 12:30:00,147.5,147.72,147.5,147.67,19426.0,137.2607,137.4654,137.2607,137.4189,19426.0
2018-10-16 12:40:00,147.68,147.73,147.59,147.61,9343.0,137.4282,137.4747,137.3444,137.3631,9343.0
2018-10-16 12:50:00,147.67,147.7,147.62,147.67,5696.0,137.4189,137.4468,137.3724,137.4189,5696.0
2018-10-16 13:00:00,147.66,147.67,147.54,147.55,5400.0,137.4096,137.4189,137.2979,137.3072,5400.0
2018-10-16 13:10:00,147.55,147.65,147.5,147.55,5426.0,137.3072,137.4003,137.2607,137.3072,5426.0
2018-10-16 13:20:00,147.57,147.61,147.48,147.57,5355.0,137.3258,137.3631,137.2421,137.3258,5355.0
2018-10-16 13:30:00,147.56,147.78,147.55,147.75,5750.0,137.3165,137.5212,137.3072,137.4933,5750.0
2018-10-16 13:40:00,147.77,147.97,147.77,147.95,7384.0,137.5119,137.6981,137.5119,137.6794,7384.0
2018-10-16 13:50:00,147.95,148.02,147.73,147.81,10243.0,137.6794,137.7446,137.4747,137.5492,10243.0
2018-10-16 14:00:00,147.81,148.05,147.75,148.04,6753.0,137.5492,137.7725,137.4933,137.7632,6753.0
2018-10-16 14:10:00,148.04,148.12,147.83,147.87,12096.0,137.7632,137.8376,137.5678,137.605,12096.0
2018-10-16 14:20:00,147.82,147.94,147.69,147.94,11642.0,137.5585,137.6701,137.4375,137.6701,11642.0
2018-10-16 14:30:00,148.02,148.04,147.82,147.88,26811.0,137.7446,137.7632,137.5585,137.6143,26811.0
2018-10-16 14:40:00,147.88,148.01,147.86,147.96,14198.0,137.6143,137.7353,137.5957,137.6888,14198.0
2018-10-16 14:50:00,147.98,147.98,147.84,147.89,17754.0,137.7074,137.7074,137.5771,137.6236,17754.0
2018-10-16 15:00:00,147.9,147.9,147.61,147.75,13664.0,137.6329,137.6329,137.3631,137.4933,13664.0
2018-10-16 15:10:00,147.73,147.99,147.66,147.99,10585.0,137.4747,137.7167,137.4096,137.7167,10585.0
2018-10-16 15:20:00,147.97,147.98,147.87,147.92,11947.0,137.6981,137.7074,137.605,137.6515,11947.0
2018-10-16 15:30:00,147.91,148.11,147.78,148.11,16499.0,137.6422,137.8283,137.5212,137.8283,16499.0
2018-10-16 15:40:00,148.18,148.43,147.98,148.43,36314.0,137.8935,138.1261,137.7074,138.1261,36314.0
2018-10-16 15:50:00,148.43,148.53,148.19,148.46,127803.0,138.1261,138.2192,137.9028,138.154,127803.0
2018-10-17 09:30:00,148.1,149.07,148.05,148.42,22711.0,137.819,138.7217,137.7725,138.1168,22711.0
2018-10-17 09:40:00,148.58,148.75,148.15,148.16,6996.0,138.2657,138.4239,137.8656,137.8749,6996.0
2018-10-17 09:50:00,148.16,148.48,147.75,147.93,9375.0,137.8749,138.1727,137.4933,137.6608,9375.0
2018-10-17 10:00:00,147.79,147.97,147.67,147.75,16938.0,137.5306,137.6981,137.4189,137.4933,16938.0
2018-10-17 10:10:00,147.74,147.78,147.48,147.59,28053.0,137.484,137.5212,137.2421,137.3444,28053.0
2018-10-17 10:20:00,147.57,148.05,147.53,148.05,17602.0,137.3258,137.7725,137.2886,137.7725,17602.0
2018-10-17 10:30:00,148.02,148.15,147.86,147.93,25374.0,137.7446,137.8656,137.5957,137.6608,25374.0
2018-10-17 10:40:00,147.96,147.98,147.72,147.91,38423.0,137.6888,137.7074,137.4654,137.6422,38423.0
2018-10-17 10:50:00,147.86,147.89,147.56,147.67,20463.0,137.5957,137.6236,137.3165,137.4189,20463.0
2018-10-17 11:00:00,147.64,147.73,147.45,147.68,8244.0,137.391,137.4747,137.2142,137.4282,8244.0
2018-10-17 11:10:00,147.68,147.73,147.38,147.66,11249.0,137.4282,137.4747,137.149,137.4096,11249.0
2018-10-17 11:20:00,147.65,147.94,147.59,147.88,12648.0,137.4003,137.6701,137.3444,137.6143,12648.0
2018-10-17 11:30:00,147.9,148.2,147.89,147.98,19677.0,137.6329,137.9121,137.6236,137.7074,19677.0
2018-10-17 11:40:00,147.98,148.61,147.98,148.56,11458.0,137.7074,138.2936,137.7074,138.2471,11458.0
2018-10-17 11:50:00,148.5,148.72,148.39,148.72,15322.0,138.1913,138.396,138.0889,138.396,15322.0
2018-10-17 12:00:00,148.7,148.95,148.7,148.9,47579.0,138.3774,138.61,138.3774,138.5635,47579.0
2018-10-17 12:10:00,148.89,149.12,148.83,148.91,17204.0,138.5542,138.7682,138.4984,138.5728,17204.0
2018-10-17 12:20:00,148.87,149.2,148.82,148.85,28636.0,138.5356,138.8427,138.4891,138.517,28636.0
2018-10-17 12:30:00,148.84,148.84,148.59,148.59,10221.0,138.5077,138.5077,138.275,138.275,10221.0
2018-10-17 12:40:00,148.62,148.79,148.22,148.24,12515.0,138.3029,138.4611,137.9307,137.9493,12515.0
2018-10-17 12:50:00,148.23,148.44,148.21,148.41,10036.0,137.94,138.1354,137.9214,138.1075,10036.0
2018-10-17 13:00:00,148.41,148.5,148.24,148.29,51095.0,138.1075,138.1913,137.9493,137.9958,51095.0
2018-10-17 13:10:00,148.33,148.57,148.24,148.57,22498.0,138.0331,138.2564,137.9493,138.2564,22498.0
2018-10-17 13:20:00,148.57,148.91,148.57,148.84,10295.0,138.2564,138.5728,138.2564,138.5077,10295.0
2018-10-17 13:30:00,148.87,149.09,148.78,149.09,12367.0,138.5356,138.7403,138.4518,138.7403,12367.0
2018-10-17 13:40:00,149.12,149.26,148.92,148.92,9735.0,138.7682,138.8985,138.5821,138.5821,9735.0
2018-10-17 13:50:00,148.9,149.03,148.85,148.89,9471.0,138.5635,138.6845,138.517,138.5542,9471.0
2018-10-17 14:00:00,148.91,149.0,148.58,148.86,14926.0,138.5728,138.6566,138.2657,138.5263,14926.0
2018-10-17 14:10:00,148.83,148.84,148.04,148.13,18922.0,138.4984,138.5077,137.7632,137.847,18922.0
2018-10-17 14:20:00,148.11,148.11,147.47,147.81,15207.0,137.8283,137.8283,137.2328,137.5492,15207.0
2018-10-17 14:30:00,147.75,148.06,147.75,148.05,7943.0,137.4933,137.7818,137.4933,137.7725,7943.0
2018-10-17 14:40:00,148.05,148.35,148.05,148.33,8972.0,137.7725,138.0517,137.7725,138.0331,8972.0
2018-10-17 14:50:00,148.37,148.67,148.33,148.64,8900.0,138.0703,138.3495,138.0331,138.3215,8900.0
2018-10-17 15:00:00,148.63,148.63,148.37,148.57,17856.0,138.3122,138.3122,138.0703,138.2564,17856.0
2018-10-17 15:10:00,148.59,148.63,148.32,148.43,25583.0,138.275,138.3122,138.0238,138.1261,25583.0
2018-10-17 15:20:00,148.42,148.82,148.4,148.7,27799.0,138.1168,138.4891,138.0982,138.3774,27799.0
2018-10-17 15:30:00,148.67,148.73,148.24,148.27,39071.0,138.3495,138.4053,137.9493,137.9772,39071.0
2018-10-17 15:40:00,148.24,148.28,147.98,148.12,42176.0,137.9493,137.9865,137.7074,137.8376,42176.0
2018-10-17 15:50:00,148.13,148.57,148.08,148.52,76686.0,137.847,138.2564,137.8004,138.2099,76686.0
2018-10-18 09:30:00,148.0,148.86,148.0,148.5,26175.0,137.726,138.5263,137.726,138.1913,26175.0
2018-10-18 09:40:00,148.5,148.93,148.45,148.7,22480.0,138.1913,138.5914,138.1447,138.3774,22480.0
2018-10-18 09:50:00,148.7,149.24,148.61,149.08,37311.0,138.3774,138.8799,138.2936,138.731,37311.0
2018-10-18 10:00:00,149.07,149.23,148.77,148.8,89527.0,138.7217,138.8706,138.4425,138.4704,89527.0
2018-10-18 10:10:00,148.76,149.02,148.66,148.92,16347.0,138.4332,138.6752,138.3402,138.5821,16347.0
2018-10-18 10:20:00,148.92,148.96,148.69,148.96,11034.0,138.5821,138.6193,138.3681,138.6193,11034.0
2018-10-18 10:30:00,148.96,149.4,148.9,149.28,11967.0,138.6193,139.0288,138.5635,138.9171,11967.0
2018-10-18 10:40:00,149.28,149.36,149.12,149.14,17289.0,138.9171,138.9916,138.7682,138.7868,17289.0
2018-10-18 10:50:00,149.16,149.49,149.1,149.49,20253.0,138.8055,139.1125,138.7496,139.1125,20253.0
2018-10-18 11:00:00,149.52,149.52,149.21,149.31,30868.0,139.1405,139.1405,138.852,138.945,30868.0
2018-10-18 11:10:00,149.33,149.69,149.16,149.54,33293.0,138.9636,139.2987,138.8055,139.1591,33293.0
2018-10-18 11:20:00,149.54,149.54,149.0,149.15,13555.0,139.1591,139.1591,138.6566,138.7961,13555.0
2018-10-18 11:30:00,149.16,149.16,148.63,148.85,27449.0,138.8055,138.8055,138.3122,138.517,27449.0
2018-10-18 11:40:00,148.79,148.84,148.15,148.3,15614.0,138.4611,138.5077,137.8656,138.0052,15614.0
2018-10-18 11:50:00,148.26,148.29,148.03,148.11,8208.0,137.9679,137.9958,137.7539,137.8283,8208.0
2018-10-18 12:00:00,148.11,148.11,147.82,148.05,10577.0,137.8283,137.8283,137.5585,137.7725,10577.0
2018-10-18 12:10:00,148.09,148.1,147.79,147.81,7003.0,137.8097,137.819,137.5306,137.5492,7003.0
2018-10-18 12:20:00,147.88,148.3,147.87,148.24,9746.0,137.6143,138.0052,137.605,137.9493,9746.0
2018-10-18 12:30:00,148.16,148.29,147.95,148.19,6314.0,137.8749,137.9958,137.6794,137.9028,6314.0
2018-10-18 12:40:00,148.3,148.45,148.22,148.28,4548.0,138.0052,138.1447,137.9307,137.9865,4548.0
2018-10-18 12:50:00,148.28,148.28,148.06,148.12,7564.0,137.9865,137.9865,137.7818,137.8376,7564.0
2018-10-18 13:00:00,148.12,148.25,147.75,147.88,10726.0,137.8376,137.9586,137.4933,137.6143,10726.0
2018-10-18 13:10:00,147.79,147.79,147.39,147.42,7505.0,137.5306,137.5306,137.1583,137.1862,7505.0
2018-10-18 13:20:00,147.46,147.51,147.13,147.2,7177.0,137.2235,137.27,136.9164,136.9815,7177.0
2018-10-18 13:30:00,147.2,147.37,147.01,147.23,10188.0,136.9815,137.1397,136.8047,137.0094,10188.0
2018-10-18 13:40:00,147.19,147.21,146.88,147.1,7886.0,136.9722,136.9908,136.6837,136.8885,7886.0
2018-10-18 13:50:00,147.16,147.16,146.91,147.06,6521.0,136.9443,136.9443,136.7116,136.8512,6521.0
2018-10-18 14:00:00,147.13,147.54,147.13,147.52,6546.0,136.9164,137.2979,136.9164,137.2793,6546.0
2018-10-18 14:10:00,147.48,147.54,147.23,147.23,5955.0,137.2421,137.2979,137.0094,137.0094,5955.0
2018-10-18 14:20:00,147.31,147.75,147.3,147.56,8844.0,137.0839,137.4933,137.0746,137.3165,8844.0
2018-10-18 14:30:00,147.48,147.57,147.31,147.38,6041.0,137.2421,137.3258,137.0839,137.149,6041.0
2018-10-18 14:40:00,147.37,147.74,147.32,147.54,12046.0,137.1397,137.484,137.0932,137.2979,12046.0
2018-10-18 14:50:00,147.55,147.7,147.44,147.48,6297.0,137.3072,137.4468,137.2049,137.2421,6297.0
2018-10-18 15:00:00,147.54,147.57,147.08,147.17,8828.0,137.2979,137.3258,136.8698,136.9536,8828.0
2018-10-18 15:10:00,147.16,147.58,147.11,147.45,8334.0,136.9443,137.3351,136.8978,137.2142,8334.0
2018-10-18 15:20:00,147.45,147.96,147.44,147.84,14303.0,137.2142,137.6888,137.2049,137.5771,14303.0
2018-10-18 15:30:00,147.82,147.82,147.4,147.81,14902.0,137.5585,137.5585,137.1676,137.5492,14902.0
2018-10-18 15:40:00,147.85,147.98,147.46,147.58,23252.0,137.5864,137.7074,137.2235,137.3351,23252.0
2018-10-18 15:50:00,147.56,147.59,147.39,147.55,59961.0,137.3165,137.3444,137.1583,137.3072,59961.0
2018-10-19 09:30:00,148.08,148.53,147.9,148.41,78781.0,137.8004,138.2192,137.6329,138.1075,78781.0
2018-10-19 09:40:00,148.44,148.74,148.36,148.48,7714.0,138.1354,138.4146,138.061,138.1727,7714.0
2018-10-19 09:50:00,148.48,148.83,148.46,148.75,11865.0,138.1727,138.4984,138.154,138.4239,11865.0
2018-10-19 10:00:00,148.76,149.15,148.71,149.01,11902.0,138.4332,138.7961,138.3867,138.6659,11902.0
2018-10-19 10:10:00,149.02,149.06,148.78,148.9,9804.0,138.6752,138.7124,138.4518,138.5635,9804.0
2018-10-19 10:20:00,148.85,149.05,148.76,148.78,7410.0,138.517,138.7031,138.4332,138.4518,7410.0
2018-10-19 10:30:00,148.73,148.93,148.52,148.52,6031.0,138.4053,138.5914,138.2099,138.2099,6031.0
2018-10-19 10:40:00,148.49,148.84,148.45,148.6,7795.0,138.182,138.5077,138.1447,138.2843,7795.0
2018-10-19 10:50:00,148.6,148.64,148.5,148.64,7464.0,138.2843,138.3215,138.1913,138.3215,7464.0
2018-10-19 11:00:00,148.76,148.88,148.69,148.79,7903.0,138.4332,138.5449,138.3681,138.4611,7903.0
2018-10-19 11:10:00,148.84,149.01,148.76,148.76,12795.0,138.5077,138.6659,138.4332,138.4332,12795.0
2018-10-19 11:20:00,148.76,148.76,148.5,148.53,5768.0,138.4332,138.4332,138.1913,138.2192,5768.0
2018-10-19 11:30:00,148.55,148.59,148.0,148.14,7395.0,138.2378,138.275,137.726,137.8563,7395.0
2018-10-19 11:40:00,148.11,148.31,147.96,148.18,5292.0,137.8283,138.0145,137.6888,137.8935,5292.0
2018-10-19 11:50:00,148.21,148.84,148.2,148.7,12040.0,137.9214,138.5077,137.9121,138.3774,12040.0
2018-10-19 12:00:00,148.7,148.79,148.56,148.69,9355.0,138.3774,138.4611,138.2471,138.3681,9355.0
2018-10-19 12:10:00,148.63,148.75,148.54,148.63,10836.0,138.3122,138.4239,138.2285,138.3122,10836.0
2018-10-19 12:20:00,148.58,148.65,148.32,148.43,9765.0,138.2657,138.3309,138.0238,138.1261,9765.0
2018-10-19 12:30:00,148.42,148.48,148.3,148.43,11996.0,138.1168,138.1727,138.0052,138.1261,11996.0
2018-10-19 12:40:00,148.39,148.51,148.31,148.46,9168.0,138.0889,138.2006,138.0145,138.154,9168.0
2018-10-19 12:50:00,148.43,148.59,148.21,148.53,10029.0,138.1261,138.275,137.9214,138.2192,10029.0
2018-10-19 13:00:00,148.52,148.65,148.44,148.56,22665.0,138.2099,138.3309,138.1354,138.2471,22665.0
2018-10-19 13:10:00,148.52,149.02,148.52,148.84,20307.0,138.2099,138.6752,138.2099,138.5077,20307.0
2018-10-19 13:20:00,148.82,149.03,148.77,148.97,11264.0,138.4891,138.6845,138.4425,138.6286,11264.0
2018-10-19 13:30:00,148.94,148.99,148.81,148.9,7648.0,138.6007,138.6473,138.4797,138.5635,7648.0
2018-10-19 13:40:00,148.87,148.99,148.75,148.8,11859.0,138.5356,138.6473,138.4239,138.4704,11859.0
2018-10-19 13:50:00,148.8,148.83,148.65,148.69,9356.0,138.4704,138.4984,138.3309,138.3681,9356.0
2018-10-19 14:00:00,148.69,148.69,148.15,148.36,16040.0,138.3681,138.3681,137.8656,138.061,16040.0
2018-10-19 14:10:00,148.34,148.47,148.29,148.38,9744.0,138.0424,138.1633,137.9958,138.0796,9744.0
2018-10-19 14:20:00,148.39,148.73,148.32,148.59,7857.0,138.0889,138.4053,138.0238,138.275,7857.0
2018-10-19 14:30:00,148.56,148.66,148.48,148.56,8920.0,138.2471,138.3402,138.1727,138.2471,8920.0
2018-10-19 14:40:00,148.51,148.63,148.4,148.59,8018.0,138.2006,138.3122,138.0982,138.275,8018.0
2018-10-19 14:50:00,148.63,148.79,148.58,148.62,11270.0,138.3122,138.4611,138.2657,138.3029,11270.0
2018-10-19 15:00:00,148.65,148.69,148.25,148.3,9855.0,138.3309,138.3681,137.9586,138.0052,9855.0
2018-10-19 15:10:00,148.33,148.52,148.22,148.47,12845.0,138.0331,138.2099,137.9307,138.1633,12845.0
2018-10-19 15:20:00,148.47,148.78,148.35,148.77,13531.0,138.1633,138.4518,138.0517,138.4425,13531.0
2018-10-19 15:30:00,148.74,148.85,148.64,148.67,25594.0,138.4146,138.517,138.3215,138.3495,25594.0
2018-10-19 15:40:00,148.64,148.89,148.57,148.76,32783.0,138.3215,138.5542,138.2564,138.4332,32783.0
2018-10-19 15:50:00,148.74,148.9,148.52,148.54,71250.0,138.4146,138.5635,138.2099,138.2285,71250.0
2018-10-22 09:30:00,148.9,149.23,148.21,148.21,24871.0,138.5635,138.8706,137.9214,137.9214,24871.0
2018-10-22 09:40:00,148.21,148.45,147.69,147.9,17062.0,137.9214,138.1447,137.4375,137.6329,17062.0
2018-10-22 09:50:00,147.98,147.98,147.16,147.33,37923.0,137.7074,137.7074,136.9443,137.1025,37923.0
2018-10-22 10:00:00,147.26,147.26,146.91,147.24,43488.0,137.0373,137.0373,136.7116,137.0187,43488.0
2018-10-22 10:10:00,147.25,147.43,147.03,147.22,15114.0,137.028,137.1955,136.8233,137.0001,15114.0
2018-10-22 10:20:00,147.15,147.43,147.14,147.28,23498.0,136.935,137.1955,136.9257,137.056,23498.0
2018-10-22 10:30:00,147.26,147.45,147.1,147.22,18458.0,137.0373,137.2142,136.8885,137.0001,18458.0
2018-10-22 10:40:00,147.22,147.61,147.22,147.6,18421.0,137.0001,137.3631,137.0001,137.3537,18421.0
2018-10-22 10:50:00,147.67,147.75,147.48,147.52,10261.0,137.4189,137.4933,137.2421,137.2793,10261.0
2018-10-22 11:00:00,147.52,147.52,147.29,147.32,37532.0,137.2793,137.2793,137.0653,137.0932,37532.0
2018-10-22 11:10:00,147.3,147.31,146.9,147.23,13946.0,137.0746,137.0839,136.7023,137.0094,13946.0
2018-10-22 11:20:00,147.26,147.4,147.06,147.06,12064.0,137.0373,137.1676,136.8512,136.8512,12064.0
2018-10-22 11:30:00,147.06,147.28,147.01,147.1,14042.0,136.8512,137.056,136.8047,136.8885,14042.0
2018-10-22 11:40:00,147.1,147.38,146.96,147.31,12042.0,136.8885,137.149,136.7582,137.0839,12042.0
2018-10-22 11:50:00,147.29,147.34,146.88,146.89,8113.0,137.0653,137.1118,136.6837,136.693,8113.0
2018-10-22 12:00:00,146.89,147.05,146.78,146.88,11553.0,136.693,136.8419,136.5907,136.6837,11553.0
2018-10-22 12:10:00,146.83,146.94,146.4,146.43,12442.0,136.6372,136.7396,136.237,136.265,12442.0
2018-10-22 12:20:00,146.41,146.6,146.3,146.6,13778.0,136.2464,136.4232,136.144,136.4232,13778.0
2018-10-22 12:30:00,146.67,146.76,146.43,146.57,10143.0,136.4883,136.5721,136.265,136.3952,10143.0
2018-10-22 12:40:00,146.55,146.69,146.37,146.4,9288.0,136.3766,136.5069,136.2091,136.237,9288.0
2018-10-22 12:50:00,146.33,146.59,146.26,146.52,10492.0,136.1719,136.4139,136.1068,136.3487,10492.0
2018-10-22 13:00:00,146.52,146.86,146.31,146.72,10732.0,136.3487,136.6651,136.1533,136.5348,10732.0
2018-10-22 13:10:00,146.74,146.99,146.66,146.96,11402.0,136.5534,136.7861,136.479,136.7582,11402.0
2018-10-22 13:20:00,146.98,147.04,146.62,146.78,5972.0,136.7768,136.8326,136.4418,136.5907,5972.0
2018-10-22 13:30:00,146.79,146.97,146.71,146.97,15723.0,136.6,136.7675,136.5255,136.7675,15723.0
2018-10-22 13:40:00,146.94,147.25,146.93,146.98,13310.0,136.7396,137.028,136.7303,136.7768,13310.0
2018-10-22 13:50:00,146.97,146.98,146.79,146.93,9154.0,136.7675,136.7768,136.6,136.7303,9154.0
2018-10-22 14:00:00,146.98,147.28,146.97,147.06,13543.0,136.7768,137.056,136.7675,136.8512,13543.0
2018-10-22 14:10:00,147.12,147.32,147.08,147.17,6104.0,136.9071,137.0932,136.8698,136.9536,6104.0
2018-10-22 14:20:00,147.24,147.28,147.04,147.09,8160.0,137.0187,137.056,136.8326,136.8791,8160.0
2018-10-22 14:30:00,147.08,147.13,147.02,147.05,7115.0,136.8698,136.9164,136.814,136.8419,7115.0
2018-10-22 14:40:00,147.03,147.2,146.92,147.16,21305.0,136.8233,136.9815,136.7209,136.9443,21305.0
2018-10-22 14:50:00,147.15,147.33,147.12,147.26,12838.0,136.935,137.1025,136.9071,137.0373,12838.0
2018-10-22 15:00:00,147.31,147.52,147.31,147.34,7245.0,137.0839,137.2793,137.0839,137.1118,7245.0
2018-10-22 15:10:00,147.34,147.49,147.14,147.22,22397.0,137.1118,137.2514,136.9257,137.0001,22397.0
2018-10-22 15:20:00,147.26,147.38,147.17,147.25,16774.0,137.0373,137.149,136.9536,137.028,16774.0
2018-10-22 15:30:00,147.22,147.5,147.17,147.29,23605.0,137.0001,137.2607,136.9536,137.0653,23605.0
2018-10-22 15:40:00,147.19,147.29,147.08,147.12,29587.0,136.9722,137.0653,136.8698,136.9071,29587.0
2018-10-22 15:50:00,147.14,147.19,146.94,146.99,56398.0,136.9257,136.9722,136.7396,136.7861,56398.0
2018-10-23 09:30:00,146.22,146.6,145.59,146.2,27841.0,136.0695,136.4232,135.4833,136.0509,27841.0
2018-10-23 09:40:00,146.18,146.43,145.84,146.41,16391.0,136.0323,136.265,135.7159,136.2464,16391.0
2018-10-23 09:50:00,146.37,146.37,145.65,145.65,7462.0,136.2091,136.2091,135.5391,135.5391,7462.0
2018-10-23 10:00:00,145.67,145.96,145.33,145.88,112259.0,135.5577,135.8276,135.2413,135.7531,112259.0
2018-10-23 10:10:00,145.88,146.07,145.57,145.63,73879.0,135.7531,135.93,135.4647,135.5205,73879.0
2018-10-23 10:20:00,145.69,146.1,145.57,146.03,38719.0,135.5763,135.9579,135.4647,135.8927,38719.0
2018-10-23 10:30:00,145.95,146.05,145.65,146.05,26448.0,135.8183,135.9113,135.5391,135.9113,26448.0
2018-10-23 10:40:00,146.06,146.45,145.87,146.34,63510.0,135.9206,136.2836,135.7438,136.1812,63510.0
2018-10-23 10:50:00,146.36,146.36,145.78,145.84,23018.0,136.1998,136.1998,135.6601,135.7159,23018.0
2018-10-23 11:00:00,145.88,146.07,145.83,146.0,19999.0,135.7531,135.93,135.7066,135.8648,19999.0
2018-10-23 11:10:00,146.06,146.47,146.06,146.46,20663.0,135.9206,136.3022,135.9206,136.2929,20663.0
2018-10-23 11:20:00,146.46,146.69,146.43,146.56,25028.0,136.2929,136.5069,136.265,136.3859,25028.0
2018-10-23 11:30:00,146.51,146.56,145.96,146.09,18763.0,136.3394,136.3859,135.8276,135.9486,18763.0
2018-10-23 11:40:00,146.05,146.13,145.7,145.71,36658.0,135.9113,135.9858,135.5856,135.5949,36658.0
2018-10-23 11:50:00,145.72,145.72,145.13,145.14,14882.0,135.6043,135.6043,135.0552,135.0645,14882.0
2018-10-23 12:00:00,145.1,145.84,144.99,145.8,25064.0,135.0273,135.7159,134.9249,135.6787,25064.0
2018-10-23 12:10:00,145.83,146.01,145.71,145.99,19257.0,135.7066,135.8741,135.5949,135.8555,19257.0
2018-10-23 12:20:00,145.97,146.38,145.96,146.19,29173.0,135.8369,136.2184,135.8276,136.0416,29173.0
2018-10-23 12:30:00,146.22,146.31,146.11,146.22,16738.0,136.0695,136.1533,135.9672,136.0695,16738.0
2018-10-23 12:40:00,146.26,146.34,146.04,146.2,20183.0,136.1068,136.1812,135.902,136.0509,20183.0
2018-10-23 12:50:00,146.25,146.33,146.2,146.31,10593.0,136.0975,136.1719,136.0509,136.1533,10593.0
2018-10-23 13:00:00,146.26,147.09,146.22,147.09,43970.0,136.1068,136.8791,136.0695,136.8791,43970.0
2018-10-23 13:10:00,147.1,147.34,147.04,147.11,24273.0,136.8885,137.1118,136.8326,136.8978,24273.0
2018-10-23 13:20:00,147.15,147.53,147.11,147.34,12834.0,136.935,137.2886,136.8978,137.1118,12834.0
2018-10-23 13:30:00,147.4,147.48,147.01,147.09,15684.0,137.1676,137.2421,136.8047,136.8791,15684.0
2018-10-23 13:40:00,147.12,147.14,146.78,146.83,18189.0,136.9071,136.9257,136.5907,136.6372,18189.0
2018-10-23 13:50:00,146.83,147.05,146.64,146.77,13788.0,136.6372,136.8419,136.4604,136.5814,13788.0
2018-10-23 14:00:00,146.78,147.26,146.78,147.19,14013.0,136.5907,137.0373,136.5907,136.9722,14013.0
2018-10-23 14:10:00,147.16,147.63,147.05,147.63,14936.0,136.9443,137.3817,136.8419,137.3817,14936.0
2018-10-23 14:20:00,147.69,148.11,147.63,148.06,22812.0,137.4375,137.8283,137.3817,137.7818,22812.0
2018-10-23 14:30:00,148.02,148.39,148.02,148.32,17307.0,137.7446,138.0889,137.7446,138.0238,17307.0
2018-10-23 14:40:00,148.34,148.42,148.16,148.18,19972.0,138.0424,138.1168,137.8749,137.8935,19972.0
2018-10-23 14:50:00,148.22,148.52,148.15,148.36,25257.0,137.9307,138.2099,137.8656,138.061,25257.0
2018-10-23 15:00:00,148.41,148.75,148.35,148.55,24656.0,138.1075,138.4239,138.0517,138.2378,24656.0
2018-10-23 15:10:00,148.55,148.69,148.38,148.46,21478.0,138.2378,138.3681,138.0796,138.154,21478.0
2018-10-23 15:20:00,148.43,148.74,148.3,148.3,16178.0,138.1261,138.4146,138.0052,138.0052,16178.0
2018-10-23 15:30:00,148.29,148.45,148.08,148.1,24767.0,137.9958,138.1447,137.8004,137.819,24767.0
2018-10-23 15:40:00,148.08,148.19,147.8,148.05,39056.0,137.8004,137.9028,137.5399,137.7725,39056.0
2018-10-23 15:50:00,148.02,148.1,147.86,147.95,92101.0,137.7446,137.819,137.5957,137.6794,92101.0
2018-10-24 09:30:00,148.9,149.73,148.02,149.52,40104.0,138.5635,139.3359,137.7446,139.1405,40104.0
2018-10-24 09:40:00,149.52,149.63,149.0,149.0,7373.0,139.1405,139.2428,138.6566,138.6566,7373.0
2018-10-24 09:50:00,148.84,148.97,148.57,148.94,17320.0,138.5077,138.6286,138.2564,138.6007,17320.0
2018-10-24 10:00:00,148.9,149.08,148.75,148.93,36258.0,138.5635,138.731,138.4239,138.5914,36258.0
2018-10-24 10:10:00,148.89,149.19,148.77,148.83,26201.0,138.5542,138.8334,138.4425,138.4984,26201.0
2018-10-24 10:20:00,148.77,149.52,148.77,149.39,21461.0,138.4425,139.1405,138.4425,139.0195,21461.0
2018-10-24 10:30:00,149.43,149.66,149.06,149.06,32258.0,139.0567,139.2707,138.7124,138.7124,32258.0
2018-10-24 10:40:00,149.06,149.28,148.29,148.45,24714.0,138.7124,138.9171,137.9958,138.1447,24714.0
2018-10-24 10:50:00,148.41,148.71,148.28,148.56,15460.0,138.1075,138.3867,137.9865,138.2471,15460.0
2018-10-24 11:00:00,148.56,148.8,148.22,148.27,46564.0,138.2471,138.4704,137.9307,137.9772,46564.0
2018-10-24 11:10:00,148.3,149.0,148.29,148.79,52510.0,138.0052,138.6566,137.9958,138.4611,52510.0
2018-10-24 11:20:00,148.78,149.21,148.71,148.78,29510.0,138.4518,138.852,138.3867,138.4518,29510.0
2018-10-24 11:30:00,148.74,149.04,148.67,148.96,26331.0,138.4146,138.6938,138.3495,138.6193,26331.0
2018-10-24 11:40:00,148.95,149.34,148.9,149.21,28235.0,138.61,138.973,138.5635,138.852,28235.0
2018-10-24 11:50:00,149.2,149.99,149.08,149.73,29261.0,138.8427,139.5778,138.731,139.3359,29261.0
2018-10-24 12:00:00,149.72,149.89,149.69,149.72,13188.0,139.3266,139.4848,139.2987,139.3266,13188.0
2018-10-24 12:10:00,149.66,149.77,149.41,149.42,8514.0,139.2707,139.3731,139.0381,139.0474,8514.0
2018-10-24 12:20:00,149.35,149.4,149.2,149.27,10439.0,138.9823,139.0288,138.8427,138.9078,10439.0
2018-10-24 12:30:00,149.22,149.37,149.11,149.25,20373.0,138.8613,139.0009,138.7589,138.8892,20373.0
2018-10-24 12:40:00,149.26,149.41,149.26,149.29,13092.0,138.8985,139.0381,138.8985,138.9264,13092.0
2018-10-24 12:50:00,149.27,149.45,149.18,149.34,22996.0,138.9078,139.0753,138.8241,138.973,22996.0
2018-10-24 13:00:00,149.19,149.19,148.63,148.66,9201.0,138.8334,138.8334,138.3122,138.3402,9201.0
2018-10-24 13:10:00,148.68,148.92,148.59,148.92,17292.0,138.3588,138.5821,138.275,138.5821,17292.0
2018-10-24 13:20:00,149.0,149.01,148.66,148.66,12838.0,138.6566,138.6659,138.3402,138.3402,12838.0
2018-10-24 13:30:00,148.72,148.83,148.43,148.66,13617.0,138.396,138.4984,138.1261,138.3402,13617.0
2018-10-24 13:40:00,148.64,149.08,148.61,149.06,10571.0,138.3215,138.731,138.2936,138.7124,10571.0
2018-10-24 13:50:00,149.01,149.27,148.84,148.91,24742.0,138.6659,138.9078,138.5077,138.5728,24742.0
2018-10-24 14:00:00,148.99,149.06,148.59,148.7,17497.0,138.6473,138.7124,138.275,138.3774,17497.0
2018-10-24 14:10:00,148.69,148.94,148.59,148.91,19897.0,138.3681,138.6007,138.275,138.5728,19897.0
2018-10-24 14:20:00,148.91,149.57,148.85,149.52,21091.0,138.5728,139.187,138.517,139.1405,21091.0
2018-10-24 14:30:00,149.54,149.75,149.35,149.56,13963.0,139.1591,139.3545,138.9823,139.1777,13963.0
2018-10-24 14:40:00,149.51,149.59,148.96,149.05,17326.0,139.1312,139.2056,138.6193,138.7031,17326.0
2018-10-24 14:50:00,149.0,149.14,148.9,148.97,19562.0,138.6566,138.7868,138.5635,138.6286,19562.0
2018-10-24 15:00:00,148.98,148.99,148.31,148.56,28923.0,138.6379,138.6473,138.0145,138.2471,28923.0
2018-10-24 15:10:00,148.56,149.05,148.56,148.95,51844.0,138.2471,138.7031,138.2471,138.61,51844.0
2018-10-24 15:20:00,148.94,148.94,148.4,148.42,31154.0,138.6007,138.6007,138.0982,138.1168,31154.0
2018-10-24 15:30:00,148.4,148.83,148.4,148.83,51410.0,138.0982,138.4984,138.0982,138.4984,51410.0
2018-10-24 15:40:00,148.8,149.09,148.21,148.25,61371.0,138.4704,138.7403,137.9214,137.9586,61371.0
2018-10-24 15:50:00,148.26,148.33,147.41,147.65,114394.0,137.9679,138.0331,137.1769,137.4003,114394.0
2018-10-25 09:30:00,148.56,149.42,148.34,148.73,48968.0,138.2471,139.0474,138.0424,138.4053,48968.0
2018-10-25 09:40:00,148.83,149.09,148.46,148.95,34556.0,138.4984,138.7403,138.154,138.61,34556.0
2018-10-25 09:50:00,148.87,149.34,148.75,149.19,43216.0,138.5356,138.973,138.4239,138.8334,43216.0
2018-10-25 10:00:00,149.19,150.01,149.17,149.96,71708.0,138.8334,139.5964,138.8148,139.5499,71708.0
2018-10-25 10:10:00,149.96,150.15,149.78,150.0,63857.0,139.5499,139.7267,139.3824,139.5871,63857.0
2018-10-25 10:20:00,149.96,149.99,149.73,149.81,32386.0,139.5499,139.5778,139.3359,139.4103,32386.0
2018-10-25 10:30:00,149.78,150.25,149.7,149.7,28798.0,139.3824,139.8198,139.308,139.308,28798.0
2018-10-25 10:40:00,149.76,150.06,149.6,149.93,28238.0,139.3638,139.643,139.2149,139.522,28238.0
2018-10-25 10:50:00,149.94,150.11,149.59,150.06,49257.0,139.5313,139.6895,139.2056,139.643,49257.0
2018-10-25 11:00:00,150.06,150.52,150.01,150.49,111607.0,139.643,140.071,139.5964,140.0431,111607.0
2018-10-25 11:10:00,150.47,150.76,150.2,150.76,60822.0,140.0245,140.2944,139.7733,140.2944,60822.0
2018-10-25 11:20:00,150.87,151.18,150.86,151.0,46959.0,140.3967,140.6852,140.3874,140.5177,46959.0
2018-10-25 11:30:00,150.93,151.21,150.93,151.11,38588.0,140.4526,140.7131,140.4526,140.6201,38588.0
2018-10-25 11:40:00,151.11,151.31,150.94,151.23,35143.0,140.6201,140.8062,140.4619,140.7318,35143.0
2018-10-25 11:50:00,151.17,151.37,150.96,151.03,35724.0,140.6759,140.862,140.4805,140.5456,35724.0
2018-10-25 12:00:00,151.04,151.04,150.49,150.63,26786.0,140.5549,140.5549,140.0431,140.1734,26786.0
2018-10-25 12:10:00,150.65,150.66,149.97,150.15,18004.0,140.192,140.2013,139.5592,139.7267,18004.0
2018-10-25 12:20:00,150.09,150.21,149.96,150.03,20338.0,139.6709,139.7826,139.5499,139.6151,20338.0
2018-10-25 12:30:00,150.0,150.15,149.94,150.15,11960.0,139.5871,139.7267,139.5313,139.7267,11960.0
2018-10-25 12:40:00,150.18,150.29,150.12,150.24,11379.0,139.7546,139.857,139.6988,139.8105,11379.0
2018-10-25 12:50:00,150.32,150.32,150.09,150.16,11274.0,139.8849,139.8849,139.6709,139.736,11274.0
2018-10-25 13:00:00,150.2,150.3,149.65,149.65,11961.0,139.7733,139.8663,139.2614,139.2614,11961.0
2018-10-25 13:10:00,149.62,149.64,149.41,149.46,14368.0,139.2335,139.2521,139.0381,139.0846,14368.0
2018-10-25 13:20:00,149.46,149.92,149.41,149.92,15491.0,139.0846,139.5127,139.0381,139.5127,15491.0
2018-10-25 13:30:00,149.89,150.29,149.88,150.22,18636.0,139.4848,139.857,139.4755,139.7919,18636.0
2018-10-25 13:40:00,150.25,150.36,150.11,150.11,14256.0,139.8198,139.9221,139.6895,139.6895,14256.0
2018-10-25 13:50:00,150.12,150.12,149.79,149.91,8734.0,139.6988,139.6988,139.3917,139.5034,8734.0
2018-10-25 14:00:00,149.86,150.06,149.65,150.06,12776.0,139.4569,139.643,139.2614,139.643,12776.0
2018-10-25 14:10:00,150.09,150.17,149.95,150.11,16427.0,139.6709,139.7453,139.5406,139.6895,16427.0
2018-10-25 14:20:00,150.08,150.28,150.01,150.28,16324.0,139.6616,139.8477,139.5964,139.8477,16324.0
2018-10-25 14:30:00,150.24,150.55,150.19,150.38,12386.0,139.8105,140.099,139.7639,139.9408,12386.0
2018-10-25 14:40:00,150.34,150.49,150.3,150.42,16825.0,139.9035,140.0431,139.8663,139.978,16825.0
2018-10-25 14:50:00,150.42,150.42,150.13,150.23,40182.0,139.978,139.978,139.7081,139.8012,40182.0
2018-10-25 15:00:00,150.23,150.29,150.1,150.17,22596.0,139.8012,139.857,139.6802,139.7453,22596.0
2018-10-25 15:10:00,150.18,150.48,150.18,150.42,18109.0,139.7546,140.0338,139.7546,139.978,18109.0
2018-10-25 15:20:00,150.44,150.47,150.24,150.3,24011.0,139.9966,140.0245,139.8105,139.8663,24011.0
2018-10-25 15:30:00,150.32,150.37,150.0,150.11,36440.0,139.8849,139.9315,139.5871,139.6895,36440.0
2018-10-25 15:40:00,150.2,150.21,149.83,150.1,52065.0,139.7733,139.7826,139.4289,139.6802,52065.0
2018-10-25 15:50:00,150.11,150.14,149.82,150.08,153063.0,139.6895,139.7174,139.4196,139.6616,153063.0
2018-10-26 09:30:00,148.74,148.74,147.83,148.42,21758.0,138.4146,138.4146,137.5678,138.1168,21758.0
2018-10-26 09:40:00,148.44,149.12,148.07,149.03,18588.0,138.1354,138.7682,137.7911,138.6845,18588.0
2018-10-26 09:50:00,149.0,149.26,148.81,149.04,44656.0,138.6566,138.8985,138.4797,138.6938,44656.0
2018-10-26 10:00:00,149.11,149.16,147.32,147.58,18924.0,138.7589,138.8055,137.0932,137.3351,18924.0
2018-10-26 10:10:00,147.51,147.89,147.5,147.65,20576.0,137.27,137.6236,137.2607,137.4003,20576.0
2018-10-26 10:20:00,147.69,148.15,147.57,147.78,14970.0,137.4375,137.8656,137.3258,137.5212,14970.0
2018-10-26 10:30:00,147.53,147.66,147.18,147.66,46756.0,137.2886,137.4096,136.9629,137.4096,46756.0
2018-10-26 10:40:00,147.74,147.89,146.9,146.9,32908.0,137.484,137.6236,136.7023,136.7023,32908.0
2018-10-26 10:50:00,146.95,147.13,146.42,146.52,20077.0,136.7489,136.9164,136.2557,136.3487,20077.0
2018-10-26 11:00:00,146.46,146.99,146.46,146.87,11719.0,136.2929,136.7861,136.2929,136.6744,11719.0
2018-10-26 11:10:00,146.86,147.25,146.66,147.18,13027.0,136.6651,137.028,136.479,136.9629,13027.0
2018-10-26 11:20:00,147.08,147.34,146.93,147.18,22554.0,136.8698,137.1118,136.7303,136.9629,22554.0
2018-10-26 11:30:00,147.3,147.56,146.63,146.8,42713.0,137.0746,137.3165,136.4511,136.6093,42713.0
2018-10-26 11:40:00,146.78,147.11,146.58,147.01,32741.0,136.5907,136.8978,136.4046,136.8047,32741.0
2018-10-26 11:50:00,147.14,147.68,147.13,147.34,24136.0,136.9257,137.4282,136.9164,137.1118,24136.0
2018-10-26 12:00:00,147.39,148.05,147.26,147.81,20994.0,137.1583,137.7725,137.0373,137.5492,20994.0
2018-10-26 12:10:00,147.85,147.9,147.51,147.81,19063.0,137.5864,137.6329,137.27,137.5492,19063.0
2018-10-26 12:20:00,147.88,148.06,147.61,147.84,28107.0,137.6143,137.7818,137.3631,137.5771,28107.0
2018-10-26 12:30:00,147.74,148.77,147.64,148.77,47035.0,137.484,138.4425,137.391,138.4425,47035.0
2018-10-26 12:40:00,148.78,149.12,148.66,148.96,18771.0,138.4518,138.7682,138.3402,138.6193,18771.0
2018-10-26 12:50:00,149.02,149.06,148.63,148.63,12559.0,138.6752,138.7124,138.3122,138.3122,12559.0
2018-10-26 13:00:00,148.78,149.34,148.77,148.96,12216.0,138.4518,138.973,138.4425,138.6193,12216.0
2018-10-26 13:10:00,148.97,149.14,148.76,148.99,19680.0,138.6286,138.7868,138.4332,138.6473,19680.0
2018-10-26 13:20:00,148.99,149.09,148.71,148.71,13158.0,138.6473,138.7403,138.3867,138.3867,13158.0
2018-10-26 13:30:00,148.65,148.66,148.02,148.07,25177.0,138.3309,138.3402,137.7446,137.7911,25177.0
2018-10-26 13:40:00,148.1,148.63,148.1,148.54,11789.0,137.819,138.3122,137.819,138.2285,11789.0
2018-10-26 13:50:00,148.59,148.74,148.43,148.69,8325.0,138.275,138.4146,138.1261,138.3681,8325.0
2018-10-26 14:00:00,148.69,148.69,148.12,148.26,16712.0,138.3681,138.3681,137.8376,137.9679,16712.0
2018-10-26 14:10:00,148.37,148.44,147.83,147.96,17724.0,138.0703,138.1354,137.5678,137.6888,17724.0
2018-10-26 14:20:00,147.96,148.37,147.68,148.01,217303.0,137.6888,138.0703,137.4282,137.7353,217303.0
2018-10-26 14:30:00,148.01,148.61,147.93,148.38,20784.0,137.7353,138.2936,137.6608,138.0796,20784.0
2018-10-26 14:40:00,148.31,148.5,147.83,147.83,18084.0,138.0145,138.1913,137.5678,137.5678,18084.0
2018-10-26 14:50:00,147.83,147.89,147.16,147.25,24246.0,137.5678,137.6236,136.9443,137.028,24246.0
2018-10-26 15:00:00,147.28,147.28,146.93,147.06,24079.0,137.056,137.056,136.7303,136.8512,24079.0
2018-10-26 15:10:00,147.09,147.43,146.65,147.4,45861.0,136.8791,137.1955,136.4697,137.1676,45861.0
2018-10-26 15:20:00,147.36,147.82,147.36,147.67,28142.0,137.1304,137.5585,137.1304,137.4189,28142.0
2018-10-26 15:30:00,147.63,147.73,147.15,147.5,130237.0,137.3817,137.4747,136.935,137.2607,130237.0
2018-10-26 15:40:00,147.44,147.93,146.92,147.74,92494.0,137.2049,137.6608,136.7209,137.484,92494.0
2018-10-26 15:50:00,147.8,148.2,147.12,147.34,148837.0,137.5399,137.9121,136.9071,137.1118,148837.0
2018-10-29 09:30:00,149.28,150.63,148.77,150.34,38942.0,138.9171,140.1734,138.4425,139.9035,38942.0
2018-10-29 09:40:00,150.24,150.34,149.68,149.68,32995.0,139.8105,139.9035,139.2894,139.2894,32995.0
2018-10-29 09:50:00,149.67,149.83,149.39,149.65,26752.0,139.28,139.4289,139.0195,139.2614,26752.0
2018-10-29 10:00:00,149.78,150.35,149.78,150.09,17999.0,139.3824,139.9128,139.3824,139.6709,17999.0
2018-10-29 10:10:00,150.09,150.13,149.85,150.01,49154.0,139.6709,139.7081,139.4476,139.5964,49154.0
2018-10-29 10:20:00,149.94,149.98,149.6,149.67,25178.0,139.5313,139.5685,139.2149,139.28,25178.0
2018-10-29 10:30:00,149.68,149.9,149.24,149.32,25122.0,139.2894,139.4941,138.8799,138.9543,25122.0
2018-10-29 10:40:00,149.35,149.54,148.93,149.01,27110.0,138.9823,139.1591,138.5914,138.6659,27110.0
2018-10-29 10:50:00,149.0,149.29,148.92,149.29,32309.0,138.6566,138.9264,138.5821,138.9264,32309.0
2018-10-29 11:00:00,149.27,149.44,149.1,149.12,24585.0,138.9078,139.066,138.7496,138.7682,24585.0
2018-10-29 11:10:00,149.14,149.28,148.76,148.86,19309.0,138.7868,138.9171,138.4332,138.5263,19309.0
2018-10-29 11:20:00,148.86,149.41,148.8,149.41,22440.0,138.5263,139.0381,138.4704,139.0381,22440.0
2018-10-29 11:30:00,149.42,149.52,149.16,149.27,11835.0,139.0474,139.1405,138.8055,138.9078,11835.0
2018-10-29 11:40:00,149.27,149.49,149.18,149.29,20769.0,138.9078,139.1125,138.8241,138.9264,20769.0
2018-10-29 11:50:00,149.27,149.33,148.73,148.8,20434.0,138.9078,138.9636,138.4053,138.4704,20434.0
2018-10-29 12:00:00,148.73,148.89,148.4,148.4,13958.0,138.4053,138.5542,138.0982,138.0982,13958.0
2018-10-29 12:10:00,148.35,148.76,148.23,148.6,14559.0,138.0517,138.4332,137.94,138.2843,14559.0
2018-10-29 12:20:00,148.59,148.81,148.33,148.81,21109.0,138.275,138.4797,138.0331,138.4797,21109.0
2018-10-29 12:30:00,148.79,148.99,148.68,148.94,12741.0,138.4611,138.6473,138.3588,138.6007,12741.0
2018-10-29 12:40:00,148.99,149.49,148.95,149.15,23697.0,138.6473,139.1125,138.61,138.7961,23697.0
2018-10-29 12:50:00,149.09,149.13,148.56,148.8,24613.0,138.7403,138.7775,138.2471,138.4704,24613.0
2018-10-29 13:00:00,148.78,149.27,148.73,149.03,53489.0,138.4518,138.9078,138.4053,138.6845,53489.0
2018-10-29 13:10:00,149.0,149.0,148.63,148.72,29484.0,138.6566,138.6566,138.3122,138.396,29484.0
2018-10-29 13:20:00,148.66,148.76,148.45,148.54,17411.0,138.3402,138.4332,138.1447,138.2285,17411.0
2018-10-29 13:30:00,148.54,149.09,148.54,148.84,20979.0,138.2285,138.7403,138.2285,138.5077,20979.0
2018-10-29 13:40:00,148.84,148.86,148.55,148.65,21522.0,138.5077,138.5263,138.2378,138.3309,21522.0
2018-10-29 13:50:00,148.6,148.69,148.35,148.42,56895.0,138.2843,138.3681,138.0517,138.1168,56895.0
2018-10-29 14:00:00,148.43,148.52,148.17,148.23,27778.0,138.1261,138.2099,137.8842,137.94,27778.0
2018-10-29 14:10:00,148.3,148.3,147.8,147.88,33201.0,138.0052,138.0052,137.5399,137.6143,33201.0
2018-10-29 14:20:00,147.88,147.94,147.47,147.48,59273.0,137.6143,137.6701,137.2328,137.2421,59273.0
2018-10-29 14:30:00,147.48,147.62,147.13,147.14,62637.0,137.2421,137.3724,136.9164,136.9257,62637.0
2018-10-29 14:40:00,147.13,147.65,147.04,147.08,104071.0,136.9164,137.4003,136.8326,136.8698,104071.0
2018-10-29 14:50:00,147.08,147.17,146.62,147.04,62280.0,136.8698,136.9536,136.4418,136.8326,62280.0
2018-10-29 15:00:00,147.06,147.09,146.49,146.5,67103.0,136.8512,136.8791,136.3208,136.3301,67103.0
2018-10-29 15:10:00,146.61,146.63,145.89,146.21,93321.0,136.4325,136.4511,135.7625,136.0602,93321.0
2018-10-29 15:20:00,146.25,146.3,145.8,145.88,88042.0,136.0975,136.144,135.6787,135.7531,88042.0
2018-10-29 15:30:00,145.86,146.1,145.31,145.35,129178.0,135.7345,135.9579,135.2227,135.2599,129178.0
2018-10-29 15:40:00,145.32,146.39,144.58,146.39,81427.0,135.232,136.2277,134.5434,136.2277,81427.0
2018-10-29 15:50:00,146.32,146.6,145.74,146.44,135760.0,136.1626,136.4232,135.6229,136.2743,135760.0
2018-10-30 09:30:00,137.7,143.25,137.7,142.28,171171.0,128.141,133.3057,128.141,132.4031,171171.0
2018-10-30 09:40:00,142.47,143.03,140.56,142.42,151720.0,132.5799,133.101,130.8025,132.5333,151720.0
2018-10-30 09:50:00,142.42,142.9,140.0,141.35,99469.0,132.5333,132.98,130.2813,131.5376,99469.0
2018-10-30 10:00:00,141.39,142.05,141.07,141.45,95935.0,131.5748,132.189,131.2771,131.6307,95935.0
2018-10-30 10:10:00,141.44,142.63,140.69,141.49,80537.0,131.6214,132.7288,130.9234,131.6679,80537.0
2018-10-30 10:20:00,141.41,143.46,141.4,142.96,56966.0,131.5934,133.5011,131.5841,133.0358,56966.0
2018-10-30 10:30:00,143.03,144.17,142.37,143.15,44374.0,133.101,134.1619,132.4868,133.2127,44374.0
2018-10-30 10:40:00,143.2,144.66,142.97,144.34,43582.0,133.2592,134.6178,133.0452,134.3201,43582.0
2018-10-30 10:50:00,144.33,145.37,144.31,144.91,61583.0,134.3107,135.2785,134.2921,134.8505,61583.0
2018-10-30 11:00:00,144.87,147.06,144.87,147.06,40412.0,134.8133,136.8512,134.8133,136.8512,40412.0
2018-10-30 11:10:00,147.0,148.2,145.7,145.71,80227.0,136.7954,137.9121,135.5856,135.5949,80227.0
2018-10-30 11:20:00,145.65,147.25,145.52,147.0,48058.0,135.5391,137.028,135.4181,136.7954,48058.0
2018-10-30 11:30:00,147.23,148.22,146.99,147.4,42284.0,137.0094,137.9307,136.7861,137.1676,42284.0
2018-10-30 11:40:00,147.55,148.65,147.22,148.65,50257.0,137.3072,138.3309,137.0001,138.3309,50257.0
2018-10-30 11:50:00,148.47,148.89,148.03,148.09,28997.0,138.1633,138.5542,137.7539,137.8097,28997.0
2018-10-30 12:00:00,148.12,148.59,147.69,148.26,23801.0,137.8376,138.275,137.4375,137.9679,23801.0
2018-10-30 12:10:00,148.39,148.53,146.33,146.34,29377.0,138.0889,138.2192,136.1719,136.1812,29377.0
2018-10-30 12:20:00,146.59,147.31,146.59,147.12,23339.0,136.4139,137.0839,136.4139,136.9071,23339.0
2018-10-30 12:30:00,147.08,147.08,146.08,146.29,30665.0,136.8698,136.8698,135.9393,136.1347,30665.0
2018-10-30 12:40:00,146.24,147.49,146.15,147.35,63143.0,136.0882,137.2514,136.0044,137.1211,63143.0
2018-10-30 12:50:00,147.15,147.99,146.43,147.01,18040.0,136.935,137.7167,136.265,136.8047,18040.0
2018-10-30 13:00:00,146.92,146.92,145.77,146.05,58514.0,136.7209,136.7209,135.6508,135.9113,58514.0
2018-10-30 13:10:00,146.05,146.73,145.72,146.44,31245.0,135.9113,136.5441,135.6043,136.2743,31245.0
2018-10-30 13:20:00,146.48,146.61,145.86,146.07,27153.0,136.3115,136.4325,135.7345,135.93,27153.0
2018-10-30 13:30:00,146.1,146.29,145.9,146.29,41005.0,135.9579,136.1347,135.7718,136.1347,41005.0
2018-10-30 13:40:00,146.53,147.63,146.51,147.57,38333.0,136.358,137.3817,136.3394,137.3258,38333.0
2018-10-30 13:50:00,147.51,147.73,146.91,147.17,46280.0,137.27,137.4747,136.7116,136.9536,46280.0
2018-10-30 14:00:00,147.15,147.31,146.54,147.05,27227.0,136.935,137.0839,136.3673,136.8419,27227.0
2018-10-30 14:10:00,147.05,147.69,146.97,147.67,27547.0,136.8419,137.4375,136.7675,137.4189,27547.0
2018-10-30 14:20:00,147.71,147.89,146.83,146.92,34640.0,137.4561,137.6236,136.6372,136.7209,34640.0
2018-10-30 14:30:00,146.95,147.58,146.71,147.48,31568.0,136.7489,137.3351,136.5255,137.2421,31568.0
2018-10-30 14:40:00,147.47,148.0,147.36,147.64,39916.0,137.2328,137.726,137.1304,137.391,39916.0
2018-10-30 14:50:00,147.76,148.54,147.52,148.45,38915.0,137.5026,138.2285,137.2793,138.1447,38915.0
2018-10-30 15:00:00,148.39,148.39,147.52,148.07,27296.0,138.0889,138.0889,137.2793,137.7911,27296.0
2018-10-30 15:10:00,148.15,149.18,148.1,148.78,55805.0,137.8656,138.8241,137.819,138.4518,55805.0
2018-10-30 15:20:00,148.78,149.86,148.66,149.5,71187.0,138.4518,139.4569,138.3402,139.1218,71187.0
2018-10-30 15:30:00,149.51,149.69,148.33,148.35,87372.0,139.1312,139.2987,138.0331,138.0517,87372.0
2018-10-30 15:40:00,148.43,148.56,148.19,148.41,85130.0,138.1261,138.2471,137.9028,138.1075,85130.0
2018-10-30 15:50:00,148.41,149.2,148.36,149.01,125392.0,138.1075,138.8427,138.061,138.6659,125392.0
2018-10-31 09:30:00,151.01,151.6,150.41,150.76,63832.0,140.527,141.0761,139.9687,140.2944,63832.0
2018-10-31 09:40:00,151.04,151.34,150.46,150.87,47436.0,140.5549,140.8341,140.0152,140.3967,47436.0
2018-10-31 09:50:00,150.86,150.94,150.48,150.84,36608.0,140.3874,140.4619,140.0338,140.3688,36608.0
2018-10-31 10:00:00,150.74,150.74,149.92,150.17,30128.0,140.2758,140.2758,139.5127,139.7453,30128.0
2018-10-31 10:10:00,150.22,150.3,149.96,150.3,48909.0,139.7919,139.8663,139.5499,139.8663,48909.0
2018-10-31 10:20:00,150.28,150.85,150.17,150.71,32793.0,139.8477,140.3781,139.7453,140.2479,32793.0
2018-10-31 10:30:00,150.71,151.16,150.61,151.06,34337.0,140.2479,140.6666,140.1548,140.5736,34337.0
2018-10-31 10:40:00,151.04,151.5,151.02,151.14,27756.0,140.5549,140.983,140.5363,140.648,27756.0
2018-10-31 10:50:00,151.19,151.23,151.03,151.14,44188.0,140.6945,140.7318,140.5456,140.648,44188.0
2018-10-31 11:00:00,151.15,151.3,150.96,151.29,34558.0,140.6573,140.7969,140.4805,140.7876,34558.0
2018-10-31 11:10:00,151.26,151.26,150.93,151.02,35859.0,140.7597,140.7597,140.4526,140.5363,35859.0
2018-10-31 11:20:00,151.02,151.12,150.93,150.96,30507.0,140.5363,140.6294,140.4526,140.4805,30507.0
2018-10-31 11:30:00,150.97,151.25,150.97,151.16,36571.0,140.4898,140.7504,140.4898,140.6666,36571.0
2018-10-31 11:40:00,151.15,151.25,151.01,151.18,24433.0,140.6573,140.7504,140.527,140.6852,24433.0
2018-10-31 11:50:00,151.21,151.29,151.11,151.23,11828.0,140.7131,140.7876,140.6201,140.7318,11828.0
2018-10-31 12:00:00,151.25,151.34,151.11,151.13,12709.0,140.7504,140.8341,140.6201,140.6387,12709.0
2018-10-31 12:10:00,151.2,151.34,151.15,151.34,18984.0,140.7038,140.8341,140.6573,140.8341,18984.0
2018-10-31 12:20:00,151.32,151.75,151.27,151.67,14631.0,140.8155,141.2157,140.769,141.1412,14631.0
2018-10-31 12:30:00,151.68,152.36,151.67,152.33,14271.0,141.1505,141.7833,141.1412,141.7554,14271.0
2018-10-31 12:40:00,152.36,152.54,152.21,152.22,24533.0,141.7833,141.9508,141.6437,141.653,24533.0
2018-10-31 12:50:00,152.2,152.88,152.14,152.87,20133.0,141.6344,142.2672,141.5786,142.2579,20133.0
2018-10-31 13:00:00,152.87,152.91,152.68,152.78,15796.0,142.2579,142.2951,142.0811,142.1742,15796.0
2018-10-31 13:10:00,152.74,153.0,152.67,152.92,35518.0,142.1369,142.3789,142.0718,142.3044,35518.0
2018-10-31 13:20:00,152.91,153.16,152.88,152.9,37423.0,142.2951,142.5278,142.2672,142.2858,37423.0
2018-10-31 13:30:00,152.9,152.94,152.58,152.63,19917.0,142.2858,142.323,141.988,142.0346,19917.0
2018-10-31 13:40:00,152.48,152.86,151.87,152.69,29188.0,141.895,142.2486,141.3273,142.0904,29188.0
2018-10-31 13:50:00,152.69,152.7,152.57,152.64,17781.0,142.0904,142.0997,141.9787,142.0439,17781.0
2018-10-31 14:00:00,152.59,153.14,152.58,153.12,33286.0,141.9973,142.5092,141.988,142.4906,33286.0
2018-10-31 14:10:00,153.16,153.58,153.15,153.49,28262.0,142.5278,142.9186,142.5185,142.8349,28262.0
2018-10-31 14:20:00,153.48,153.56,153.17,153.37,33592.0,142.8256,142.9,142.5371,142.7232,33592.0
2018-10-31 14:30:00,153.37,153.37,152.98,153.14,23639.0,142.7232,142.7232,142.3603,142.5092,23639.0
2018-10-31 14:40:00,153.21,153.74,153.21,153.71,26966.0,142.5743,143.0675,142.5743,143.0396,26966.0
2018-10-31 14:50:00,153.69,153.93,153.55,153.79,34438.0,143.021,143.2443,142.8907,143.114,34438.0
2018-10-31 15:00:00,153.79,153.83,153.57,153.6,62597.0,143.114,143.1513,142.9093,142.9372,62597.0
2018-10-31 15:10:00,153.59,153.83,153.49,153.6,79420.0,142.9279,143.1513,142.8349,142.9372,79420.0
2018-10-31 15:20:00,153.6,153.71,152.79,153.06,65371.0,142.9372,143.0396,142.1835,142.4347,65371.0
2018-10-31 15:30:00,153.03,153.07,152.72,152.75,49858.0,142.4068,142.444,142.1183,142.1462,49858.0
2018-10-31 15:40:00,152.81,153.03,152.72,152.76,90043.0,142.2021,142.4068,142.1183,142.1555,90043.0
2018-10-31 15:50:00,152.75,153.38,152.74,153.13,230479.0,142.1462,142.7325,142.1369,142.4999,230479.0
2018-11-01 09:30:00,153.27,153.58,152.5,153.3,68220.0,142.6301,142.9186,141.9136,142.6581,68220.0
2018-11-01 09:40:00,153.2,153.44,152.65,152.74,28843.0,142.565,142.7883,142.0532,142.1369,28843.0
2018-11-01 09:50:00,152.72,152.86,151.84,151.84,48270.0,142.1183,142.2486,141.2994,141.2994,48270.0
2018-11-01 10:00:00,151.72,152.26,151.61,152.25,17936.0,141.1877,141.6903,141.0854,141.6809,17936.0
2018-11-01 10:10:00,152.1,152.77,152.09,152.36,19042.0,141.5414,142.1648,141.5321,141.7833,19042.0
2018-11-01 10:20:00,152.37,153.0,152.11,152.89,21761.0,141.7926,142.3789,141.5507,142.2765,21761.0
2018-11-01 10:30:00,152.84,153.36,152.72,153.33,20160.0,142.23,142.7139,142.1183,142.686,20160.0
2018-11-01 10:40:00,153.33,153.33,152.91,152.91,15098.0,142.686,142.686,142.2951,142.2951,15098.0
2018-11-01 10:50:00,152.97,153.2,152.92,153.02,17099.0,142.351,142.565,142.3044,142.3975,17099.0
2018-11-01 11:00:00,153.02,153.27,152.71,152.92,20190.0,142.3975,142.6301,142.109,142.3044,20190.0
2018-11-01 11:10:00,152.92,152.99,152.46,152.73,21944.0,142.3044,142.3696,141.8764,142.1276,21944.0
2018-11-01 11:20:00,152.69,152.98,152.46,152.97,37320.0,142.0904,142.3603,141.8764,142.351,37320.0
2018-11-01 11:30:00,153.03,153.19,152.85,152.85,18049.0,142.4068,142.5557,142.2393,142.2393,18049.0
2018-11-01 11:40:00,152.85,152.88,152.6,152.83,20593.0,142.2393,142.2672,142.0066,142.2207,20593.0
2018-11-01 11:50:00,152.87,153.37,152.74,153.16,26849.0,142.2579,142.7232,142.1369,142.5278,26849.0
2018-11-01 12:00:00,153.12,153.42,152.87,153.31,18099.0,142.4906,142.7697,142.2579,142.6674,18099.0
2018-11-01 12:10:00,153.3,153.42,153.12,153.13,16192.0,142.6581,142.7697,142.4906,142.4999,16192.0
2018-11-01 12:20:00,153.09,153.1,152.71,152.92,17229.0,142.4626,142.4719,142.109,142.3044,17229.0
2018-11-01 12:30:00,152.93,153.13,152.92,153.07,14226.0,142.3137,142.4999,142.3044,142.444,14226.0
2018-11-01 12:40:00,153.02,153.26,152.97,153.26,12855.0,142.3975,142.6208,142.351,142.6208,12855.0
2018-11-01 12:50:00,153.26,153.32,153.16,153.3,10249.0,142.6208,142.6767,142.5278,142.6581,10249.0
2018-11-01 13:00:00,153.27,153.32,152.99,153.03,10709.0,142.6301,142.6767,142.3696,142.4068,10709.0
2018-11-01 13:10:00,153.0,153.19,153.0,153.11,11650.0,142.3789,142.5557,142.3789,142.4812,11650.0
2018-11-01 13:20:00,153.13,153.28,153.12,153.19,12514.0,142.4999,142.6394,142.4906,142.5557,12514.0
2018-11-01 13:30:00,153.2,153.31,152.97,153.31,16590.0,142.565,142.6674,142.351,142.6674,16590.0
2018-11-01 13:40:00,153.28,153.31,153.07,153.15,15097.0,142.6394,142.6674,142.444,142.5185,15097.0
2018-11-01 13:50:00,153.19,153.42,153.12,153.29,10546.0,142.5557,142.7697,142.4906,142.6487,10546.0
2018-11-01 14:00:00,153.24,153.31,153.05,153.14,37541.0,142.6022,142.6674,142.4254,142.5092,37541.0
2018-11-01 14:10:00,153.14,153.19,152.86,153.03,24548.0,142.5092,142.5557,142.2486,142.4068,24548.0
2018-11-01 14:20:00,153.03,153.08,152.84,152.84,52193.0,142.4068,142.4533,142.23,142.23,52193.0
2018-11-01 14:30:00,152.84,152.91,152.23,152.36,33386.0,142.23,142.2951,141.6623,141.7833,33386.0
2018-11-01 14:40:00,152.34,152.45,152.27,152.32,12896.0,141.7647,141.8671,141.6996,141.7461,12896.0
2018-11-01 14:50:00,152.34,152.57,152.19,152.55,28658.0,141.7647,141.9787,141.6251,141.9601,28658.0
2018-11-01 15:00:00,152.51,152.73,152.41,152.7,27126.0,141.9229,142.1276,141.8298,142.0997,27126.0
2018-11-01 15:10:00,152.7,153.0,152.63,152.86,29389.0,142.0997,142.3789,142.0346,142.2486,29389.0
2018-11-01 15:20:00,152.86,152.93,152.69,152.9,34699.0,142.2486,142.3137,142.0904,142.2858,34699.0
2018-11-01 15:30:00,152.88,152.9,152.66,152.76,40224.0,142.2672,142.2858,142.0625,142.1555,40224.0
2018-11-01 15:40:00,152.78,152.88,152.61,152.77,63183.0,142.1742,142.2672,142.016,142.1648,63183.0
2018-11-01 15:50:00,152.74,153.07,152.66,152.75,124230.0,142.1369,142.444,142.0625,142.1462,124230.0
2018-11-02 09:30:00,154.05,154.95,154.05,154.82,40745.0,143.356,144.1935,143.356,144.0725,40745.0
2018-11-02 09:40:00,154.8,154.87,154.44,154.71,25383.0,144.0539,144.1191,143.7189,143.9702,25383.0
2018-11-02 09:50:00,154.73,155.0,154.42,154.53,27212.0,143.9888,144.24,143.7003,143.8027,27212.0
2018-11-02 10:00:00,154.6,155.47,154.6,155.38,54772.0,143.8678,144.6774,143.8678,144.5937,54772.0
2018-11-02 10:10:00,155.47,155.93,155.3,155.81,19307.0,144.6774,145.1055,144.5192,144.9938,19307.0
2018-11-02 10:20:00,155.88,155.96,155.0,155.0,16446.0,145.059,145.1334,144.24,144.24,16446.0
2018-11-02 10:30:00,155.0,155.25,154.74,154.79,14744.0,144.24,144.4727,143.9981,144.0446,14744.0
2018-11-02 10:40:00,154.77,154.82,154.24,154.29,14486.0,144.026,144.0725,143.5328,143.5793,14486.0
2018-11-02 10:50:00,154.29,154.53,154.1,154.14,17330.0,143.5793,143.8027,143.4025,143.4397,17330.0
2018-11-02 11:00:00,154.18,154.49,153.72,154.21,12962.0,143.477,143.7654,143.0489,143.5049,12962.0
2018-11-02 11:10:00,154.17,154.24,153.76,153.92,15946.0,143.4677,143.5328,143.0861,143.235,15946.0
2018-11-02 11:20:00,153.84,154.03,153.54,153.75,50333.0,143.1606,143.3374,142.8814,143.0768,50333.0
2018-11-02 11:30:00,153.69,154.0,153.49,153.75,14376.0,143.021,143.3095,142.8349,143.0768,14376.0
2018-11-02 11:40:00,153.79,153.85,153.34,153.49,22805.0,143.114,143.1699,142.6953,142.8349,22805.0
2018-11-02 11:50:00,153.5,153.59,153.44,153.55,7785.0,142.8442,142.9279,142.7883,142.8907,7785.0
2018-11-02 12:00:00,153.5,153.6,153.21,153.24,11170.0,142.8442,142.9372,142.5743,142.6022,11170.0
2018-11-02 12:10:00,153.29,153.3,152.88,153.11,17434.0,142.6487,142.6581,142.2672,142.4812,17434.0
2018-11-02 12:20:00,153.14,153.42,152.96,153.36,16321.0,142.5092,142.7697,142.3417,142.7139,16321.0
2018-11-02 12:30:00,153.43,153.43,152.83,152.97,12931.0,142.779,142.779,142.2207,142.351,12931.0
2018-11-02 12:40:00,152.94,153.16,152.85,152.85,18951.0,142.323,142.5278,142.2393,142.2393,18951.0
2018-11-02 12:50:00,152.92,152.93,152.22,152.52,8536.0,142.3044,142.3137,141.653,141.9322,8536.0
2018-11-02 13:00:00,152.5,152.8,152.42,152.8,27629.0,141.9136,142.1928,141.8391,142.1928,27629.0
2018-11-02 13:10:00,152.82,153.53,152.76,153.53,12944.0,142.2114,142.8721,142.1555,142.8721,12944.0
2018-11-02 13:20:00,153.59,153.69,153.16,153.17,6164.0,142.9279,143.021,142.5278,142.5371,6164.0
2018-11-02 13:30:00,153.21,153.22,152.95,153.09,4200.0,142.5743,142.5836,142.3324,142.4626,4200.0
2018-11-02 13:40:00,153.03,153.5,152.89,153.34,11839.0,142.4068,142.8442,142.2765,142.6953,11839.0
2018-11-02 13:50:00,153.31,153.98,153.19,153.77,31298.0,142.6674,143.2909,142.5557,143.0954,31298.0
2018-11-02 14:00:00,153.77,153.77,153.43,153.52,9158.0,143.0954,143.0954,142.779,142.8628,9158.0
2018-11-02 14:10:00,153.52,153.65,153.38,153.65,5940.0,142.8628,142.9838,142.7325,142.9838,5940.0
2018-11-02 14:20:00,153.67,154.86,153.59,154.79,10526.0,143.0024,144.1098,142.9279,144.0446,10526.0
2018-11-02 14:30:00,154.84,154.86,154.43,154.43,11246.0,144.0912,144.1098,143.7096,143.7096,11246.0
2018-11-02 14:40:00,154.42,154.63,154.38,154.53,12323.0,143.7003,143.8957,143.6631,143.8027,12323.0
2018-11-02 14:50:00,154.48,154.57,154.3,154.34,13205.0,143.7561,143.8399,143.5886,143.6259,13205.0
2018-11-02 15:00:00,154.41,154.68,154.16,154.57,16721.0,143.691,143.9423,143.4584,143.8399,16721.0
2018-11-02 15:10:00,154.48,154.87,154.48,154.54,14617.0,143.7561,144.1191,143.7561,143.812,14617.0
2018-11-02 15:20:00,154.55,154.79,154.39,154.47,19030.0,143.8213,144.0446,143.6724,143.7468,19030.0
2018-11-02 15:30:00,154.44,154.5,154.23,154.49,16903.0,143.7189,143.7748,143.5235,143.7654,16903.0
2018-11-02 15:40:00,154.49,154.66,154.43,154.52,30755.0,143.7654,143.9236,143.7096,143.7934,30755.0
2018-11-02 15:50:00,154.52,154.73,154.42,154.59,70459.0,143.7934,143.9888,143.7003,143.8585,70459.0
2018-11-05 09:30:00,154.95,155.81,154.62,155.4,40989.0,144.1935,144.9938,143.8864,144.6123,40989.0
2018-11-05 09:40:00,155.45,155.48,155.01,155.19,10196.0,144.6588,144.6867,144.2493,144.4169,10196.0
2018-11-05 09:50:00,155.25,155.77,155.25,155.28,15041.0,144.4727,144.9566,144.4727,144.5006,15041.0
2018-11-05 10:00:00,155.39,155.55,155.0,155.07,9780.0,144.603,144.7519,144.24,144.3052,9780.0
2018-11-05 10:10:00,155.02,155.19,155.0,155.09,9520.0,144.2587,144.4169,144.24,144.3238,9520.0
2018-11-05 10:20:00,155.06,155.37,154.94,155.29,6679.0,144.2959,144.5844,144.1842,144.5099,6679.0
2018-11-05 10:30:00,155.38,155.58,155.33,155.4,7121.0,144.5937,144.7798,144.5471,144.6123,7121.0
2018-11-05 10:40:00,155.43,155.45,155.25,155.25,3665.0,144.6402,144.6588,144.4727,144.4727,3665.0
2018-11-05 10:50:00,155.3,155.64,155.2,155.6,12107.0,144.5192,144.8356,144.4262,144.7984,12107.0
2018-11-05 11:00:00,155.69,155.91,155.52,155.84,12517.0,144.8821,145.0869,144.7239,145.0217,12517.0
2018-11-05 11:10:00,155.85,156.25,155.85,156.12,11792.0,145.031,145.4033,145.031,145.2823,11792.0
2018-11-05 11:20:00,156.05,156.17,155.91,155.98,6358.0,145.2172,145.3288,145.0869,145.152,6358.0
2018-11-05 11:30:00,155.87,156.1,155.87,155.99,5321.0,145.0496,145.2637,145.0496,145.1613,5321.0
2018-11-05 11:40:00,156.04,156.17,155.9,156.09,12636.0,145.2078,145.3288,145.0776,145.2544,12636.0
2018-11-05 11:50:00,156.13,156.38,156.13,156.38,9370.0,145.2916,145.5242,145.2916,145.5242,9370.0
2018-11-05 12:00:00,156.36,156.39,155.94,155.97,14343.0,145.5056,145.5336,145.1148,145.1427,14343.0
2018-11-05 12:10:00,155.97,156.08,155.89,155.93,5498.0,145.1427,145.2451,145.0683,145.1055,5498.0
2018-11-05 12:20:00,155.93,156.02,155.84,155.96,4600.0,145.1055,145.1892,145.0217,145.1334,4600.0
2018-11-05 12:30:00,155.96,155.97,155.73,155.79,4914.0,145.1334,145.1427,144.9194,144.9752,4914.0
2018-11-05 12:40:00,155.75,155.83,155.64,155.83,9980.0,144.938,145.0124,144.8356,145.0124,9980.0
2018-11-05 12:50:00,155.83,155.88,155.55,155.65,10373.0,145.0124,145.059,144.7519,144.8449,10373.0
2018-11-05 13:00:00,155.66,155.86,155.62,155.81,6047.0,144.8542,145.0403,144.817,144.9938,6047.0
2018-11-05 13:10:00,155.78,155.8,155.67,155.76,4370.0,144.9659,144.9845,144.8635,144.9473,4370.0
2018-11-05 13:20:00,155.72,155.81,155.72,155.76,4032.0,144.9101,144.9938,144.9101,144.9473,4032.0
2018-11-05 13:30:00,155.75,156.05,155.75,156.04,8434.0,144.938,145.2172,144.938,145.2078,8434.0
2018-11-05 13:40:00,156.01,156.08,155.89,156.07,7967.0,145.1799,145.2451,145.0683,145.2358,7967.0
2018-11-05 13:50:00,156.09,156.2,155.99,156.09,7839.0,145.2544,145.3567,145.1613,145.2544,7839.0
2018-11-05 14:00:00,156.08,156.14,156.04,156.08,11769.0,145.2451,145.3009,145.2078,145.2451,11769.0
2018-11-05 14:10:00,156.08,156.3,155.96,156.26,21204.0,145.2451,145.4498,145.1334,145.4126,21204.0
2018-11-05 14:20:00,156.28,156.5,156.28,156.49,16588.0,145.4312,145.6359,145.4312,145.6266,16588.0
2018-11-05 14:30:00,156.49,156.49,156.2,156.28,7061.0,145.6266,145.6266,145.3567,145.4312,7061.0
2018-11-05 14:40:00,156.3,156.57,156.29,156.47,10266.0,145.4498,145.7011,145.4405,145.608,10266.0
2018-11-05 14:50:00,156.44,156.46,156.18,156.23,7726.0,145.5801,145.5987,145.3381,145.3847,7726.0
2018-11-05 15:00:00,156.23,156.31,156.07,156.1,6165.0,145.3847,145.4591,145.2358,145.2637,6165.0
2018-11-05 15:10:00,156.06,156.2,155.86,155.89,9876.0,145.2265,145.3567,145.0403,145.0683,9876.0
2018-11-05 15:20:00,155.9,155.91,155.5,155.72,21226.0,145.0776,145.0869,144.7053,144.9101,21226.0
2018-11-05 15:30:00,155.71,155.89,155.57,155.79,20777.0,144.9008,145.0683,144.7705,144.9752,20777.0
2018-11-05 15:40:00,155.81,155.86,155.67,155.83,31315.0,144.9938,145.0403,144.8635,145.0124,31315.0
2018-11-05 15:50:00,155.81,155.99,155.74,155.93,66132.0,144.9938,145.1613,144.9287,145.1055,66132.0
2018-11-06 09:30:00,156.15,156.76,154.57,156.43,105543.0,145.3102,145.8779,143.8399,145.5708,105543.0
2018-11-06 09:40:00,156.22,156.4,155.67,156.19,196105.0,145.3754,145.5429,144.8635,145.3474,196105.0
2018-11-06 09:50:00,156.09,156.19,155.23,155.84,8610.0,145.2544,145.3474,144.4541,145.0217,8610.0
2018-11-06 10:00:00,155.75,155.75,155.49,155.54,6761.0,144.938,144.938,144.696,144.7426,6761.0
2018-11-06 10:10:00,155.47,155.93,155.47,155.8,10894.0,144.6774,145.1055,144.6774,144.9845,10894.0
2018-11-06 10:20:00,155.74,156.18,155.74,156.06,6487.0,144.9287,145.3381,144.9287,145.2265,6487.0
2018-11-06 10:30:00,156.09,156.38,155.95,155.95,14687.0,145.2544,145.5242,145.1241,145.1241,14687.0
2018-11-06 10:40:00,156.0,156.36,155.96,156.25,12275.0,145.1706,145.5056,145.1334,145.4033,12275.0
2018-11-06 10:50:00,156.34,156.39,156.17,156.17,9977.0,145.487,145.5336,145.3288,145.3288,9977.0
2018-11-06 11:00:00,156.19,156.22,155.83,156.07,12253.0,145.3474,145.3754,145.0124,145.2358,12253.0
2018-11-06 11:10:00,156.11,156.18,155.85,155.86,6858.0,145.273,145.3381,145.031,145.0403,6858.0
2018-11-06 11:20:00,155.83,156.35,155.74,156.29,14743.0,145.0124,145.4963,144.9287,145.4405,14743.0
2018-11-06 11:30:00,156.24,156.38,156.01,156.16,11312.0,145.394,145.5242,145.1799,145.3195,11312.0
2018-11-06 11:40:00,156.17,156.26,156.14,156.21,10060.0,145.3288,145.4126,145.3009,145.366,10060.0
2018-11-06 11:50:00,156.21,156.3,156.13,156.16,15461.0,145.366,145.4498,145.2916,145.3195,15461.0
2018-11-06 12:00:00,156.15,156.47,156.11,156.44,7715.0,145.3102,145.608,145.273,145.5801,7715.0
2018-11-06 12:10:00,156.48,156.48,156.25,156.25,6913.0,145.6173,145.6173,145.4033,145.4033,6913.0
2018-11-06 12:20:00,156.3,156.51,156.26,156.46,6007.0,145.4498,145.6452,145.4126,145.5987,6007.0
2018-11-06 12:30:00,156.51,156.82,156.51,156.79,8477.0,145.6452,145.9337,145.6452,145.9058,8477.0
2018-11-06 12:40:00,156.78,156.98,156.38,156.38,11463.0,145.8965,146.0826,145.5242,145.5242,11463.0
2018-11-06 12:50:00,156.39,156.5,156.23,156.25,7076.0,145.5336,145.6359,145.3847,145.4033,7076.0
2018-11-06 13:00:00,156.25,156.49,156.25,156.43,4290.0,145.4033,145.6266,145.4033,145.5708,4290.0
2018-11-06 13:10:00,156.44,156.68,156.38,156.54,6582.0,145.5801,145.8034,145.5242,145.6731,6582.0
2018-11-06 13:20:00,156.49,156.61,156.4,156.59,4107.0,145.6266,145.7383,145.5429,145.7197,4107.0
2018-11-06 13:30:00,156.58,156.81,156.57,156.81,14021.0,145.7104,145.9244,145.7011,145.9244,14021.0
2018-11-06 13:40:00,156.84,156.86,156.57,156.6,4822.0,145.9523,145.9709,145.7011,145.729,4822.0
2018-11-06 13:50:00,156.63,157.15,156.61,157.15,27559.0,145.7569,146.2408,145.7383,146.2408,27559.0
2018-11-06 14:00:00,157.14,157.14,156.81,157.12,13465.0,146.2315,146.2315,145.9244,146.2129,13465.0
2018-11-06 14:10:00,157.12,157.17,156.89,157.16,17852.0,146.2129,146.2594,145.9988,146.2501,17852.0
2018-11-06 14:20:00,157.18,157.18,156.48,156.5,14718.0,146.2687,146.2687,145.6173,145.6359,14718.0
2018-11-06 14:30:00,156.46,156.73,156.43,156.55,13118.0,145.5987,145.8499,145.5708,145.6824,13118.0
2018-11-06 14:40:00,156.56,156.78,156.56,156.75,8619.0,145.6917,145.8965,145.6917,145.8686,8619.0
2018-11-06 14:50:00,156.78,156.82,156.61,156.61,5891.0,145.8965,145.9337,145.7383,145.7383,5891.0
2018-11-06 15:00:00,156.63,156.7,156.47,156.5,14606.0,145.7569,145.822,145.608,145.6359,14606.0
2018-11-06 15:10:00,156.52,156.65,156.51,156.57,9854.0,145.6545,145.7755,145.6452,145.7011,9854.0
2018-11-06 15:20:00,156.57,156.72,156.49,156.53,21263.0,145.7011,145.8406,145.6266,145.6638,21263.0
2018-11-06 15:30:00,156.5,156.53,156.26,156.32,30383.0,145.6359,145.6638,145.4126,145.4684,30383.0
2018-11-06 15:40:00,156.33,156.36,156.16,156.33,43626.0,145.4777,145.5056,145.3195,145.4777,43626.0
2018-11-06 15:50:00,156.33,156.9,156.31,156.87,77581.0,145.4777,146.0081,145.4591,145.9802,77581.0
2018-11-07 09:30:00,157.98,158.8,157.47,158.47,46757.0,147.0132,147.7763,146.5386,147.4692,46757.0
2018-11-07 09:40:00,158.36,158.43,157.91,158.19,11753.0,147.3668,147.4319,146.948,147.2086,11753.0
2018-11-07 09:50:00,158.2,158.47,157.86,158.44,13105.0,147.2179,147.4692,146.9015,147.4412,13105.0
2018-11-07 10:00:00,158.53,158.53,157.8,157.86,16080.0,147.525,147.525,146.8457,146.9015,16080.0
2018-11-07 10:10:00,157.77,158.0,157.74,157.79,14981.0,146.8178,147.0318,146.7898,146.8364,14981.0
2018-11-07 10:20:00,157.75,158.07,157.68,157.88,9347.0,146.7991,147.0969,146.734,146.9201,9347.0
2018-11-07 10:30:00,157.93,158.71,157.89,158.7,19047.0,146.9666,147.6925,146.9294,147.6832,19047.0
2018-11-07 10:40:00,158.75,158.92,158.73,158.92,13339.0,147.7297,147.8879,147.7111,147.8879,13339.0
2018-11-07 10:50:00,158.86,159.15,158.85,159.02,16593.0,147.8321,148.102,147.8228,147.981,16593.0
2018-11-07 11:00:00,159.02,159.61,158.99,159.59,11295.0,147.981,148.53,147.9531,148.5114,11295.0
2018-11-07 11:10:00,159.62,159.62,159.41,159.49,10578.0,148.5393,148.5393,148.3439,148.4184,10578.0
2018-11-07 11:20:00,159.49,159.75,159.46,159.68,14464.0,148.4184,148.6603,148.3904,148.5952,14464.0
2018-11-07 11:30:00,159.68,159.81,159.57,159.63,12810.0,148.5952,148.7161,148.4928,148.5486,12810.0
2018-11-07 11:40:00,159.6,159.64,159.19,159.28,15351.0,148.5207,148.5579,148.1392,148.2229,15351.0
2018-11-07 11:50:00,159.32,159.53,159.14,159.47,12373.0,148.2602,148.4556,148.0926,148.3997,12373.0
2018-11-07 12:00:00,159.53,159.72,159.51,159.7,21471.0,148.4556,148.6324,148.437,148.6138,21471.0
2018-11-07 12:10:00,159.72,159.73,159.48,159.49,8198.0,148.6324,148.6417,148.409,148.4184,8198.0
2018-11-07 12:20:00,159.51,159.88,159.49,159.88,12457.0,148.437,148.7813,148.4184,148.7813,12457.0
2018-11-07 12:30:00,159.82,159.9,159.58,159.58,8833.0,148.7254,148.7999,148.5021,148.5021,8833.0
2018-11-07 12:40:00,159.57,159.74,159.56,159.71,6901.0,148.4928,148.651,148.4835,148.6231,6901.0
2018-11-07 12:50:00,159.71,159.81,159.66,159.77,6521.0,148.6231,148.7161,148.5766,148.6789,6521.0
2018-11-07 13:00:00,159.81,159.93,159.71,159.88,10505.0,148.7161,148.8278,148.6231,148.7813,10505.0
2018-11-07 13:10:00,159.84,160.17,159.84,159.88,26257.0,148.7441,149.0511,148.7441,148.7813,26257.0
2018-11-07 13:20:00,159.97,160.36,159.93,160.15,9482.0,148.865,149.228,148.8278,149.0325,9482.0
2018-11-07 13:30:00,160.21,160.21,160.0,160.03,6994.0,149.0884,149.0884,148.8929,148.9209,6994.0
2018-11-07 13:40:00,160.01,160.11,159.92,159.95,13939.0,148.9023,148.9953,148.8185,148.8464,13939.0
2018-11-07 13:50:00,159.95,160.07,159.87,160.0,20952.0,148.8464,148.9581,148.772,148.8929,20952.0
2018-11-07 14:00:00,160.0,160.46,159.97,160.37,13727.0,148.8929,149.321,148.865,149.2373,13727.0
2018-11-07 14:10:00,160.4,160.55,160.29,160.31,8392.0,149.2652,149.4048,149.1628,149.1814,8392.0
2018-11-07 14:20:00,160.28,160.39,160.22,160.31,14305.0,149.1535,149.2559,149.0977,149.1814,14305.0
2018-11-07 14:30:00,160.32,160.55,160.24,160.47,17189.0,149.1907,149.4048,149.1163,149.3303,17189.0
2018-11-07 14:40:00,160.48,160.54,160.12,160.14,19302.0,149.3396,149.3955,149.0046,149.0232,19302.0
2018-11-07 14:50:00,160.11,160.19,159.88,159.97,13820.0,148.9953,149.0698,148.7813,148.865,13820.0
2018-11-07 15:00:00,160.05,160.19,159.99,160.1,17229.0,148.9395,149.0698,148.8836,148.986,17229.0
2018-11-07 15:10:00,160.06,160.42,160.06,160.23,14299.0,148.9488,149.2838,148.9488,149.107,14299.0
2018-11-07 15:20:00,160.23,160.31,160.09,160.25,27853.0,149.107,149.1814,148.9767,149.1256,27853.0
2018-11-07 15:30:00,160.23,160.32,160.04,160.05,33865.0,149.107,149.1907,148.9302,148.9395,33865.0
2018-11-07 15:40:00,160.06,160.22,159.98,160.08,62761.0,148.9488,149.0977,148.8743,148.9674,62761.0
2018-11-07 15:50:00,160.08,160.43,160.08,160.35,137106.0,148.9674,149.2931,148.9674,149.2187,137106.0
2018-11-08 09:30:00,160.01,160.51,159.9,160.51,26825.0,148.9023,149.3675,148.7999,149.3675,26825.0
2018-11-08 09:40:00,160.31,160.51,159.75,160.42,24263.0,149.1814,149.3675,148.6603,149.2838,24263.0
2018-11-08 09:50:00,160.51,160.61,160.16,160.34,36039.0,149.3675,149.4606,149.0418,149.2093,36039.0
2018-11-08 10:00:00,160.24,160.4,160.01,160.17,24833.0,149.1163,149.2652,148.9023,149.0511,24833.0
2018-11-08 10:10:00,160.2,160.26,159.96,159.96,23380.0,149.0791,149.1349,148.8557,148.8557,23380.0
2018-11-08 10:20:00,159.96,159.98,159.5,159.5,6847.0,148.8557,148.8743,148.4277,148.4277,6847.0
2018-11-08 10:30:00,159.56,159.98,159.47,159.98,11126.0,148.4835,148.8743,148.3997,148.8743,11126.0
2018-11-08 10:40:00,159.98,159.98,158.96,158.96,20313.0,148.8743,148.8743,147.9251,147.9251,20313.0
2018-11-08 10:50:00,158.97,159.34,158.92,159.21,37865.0,147.9344,148.2788,147.8879,148.1578,37865.0
2018-11-08 11:00:00,159.19,159.19,158.88,159.05,19912.0,148.1392,148.1392,147.8507,148.0089,19912.0
2018-11-08 11:10:00,159.03,159.08,158.84,158.95,21985.0,147.9903,148.0368,147.8135,147.9158,21985.0
2018-11-08 11:20:00,158.91,159.19,158.74,159.19,12826.0,147.8786,148.1392,147.7204,148.1392,12826.0
2018-11-08 11:30:00,159.32,159.6,159.32,159.46,5888.0,148.2602,148.5207,148.2602,148.3904,5888.0
2018-11-08 11:40:00,159.49,159.67,159.39,159.67,8742.0,148.4184,148.5859,148.3253,148.5859,8742.0
2018-11-08 11:50:00,159.68,159.99,159.65,159.69,10546.0,148.5952,148.8836,148.5672,148.6045,10546.0
2018-11-08 12:00:00,159.73,159.95,159.7,159.85,7993.0,148.6417,148.8464,148.6138,148.7534,7993.0
2018-11-08 12:10:00,159.87,160.03,159.87,159.96,14484.0,148.772,148.9209,148.772,148.8557,14484.0
2018-11-08 12:20:00,159.95,160.03,159.71,159.9,32643.0,148.8464,148.9209,148.6231,148.7999,32643.0
2018-11-08 12:30:00,159.84,159.92,159.66,159.81,14002.0,148.7441,148.8185,148.5766,148.7161,14002.0
2018-11-08 12:40:00,159.8,159.95,159.78,159.87,10987.0,148.7068,148.8464,148.6882,148.772,10987.0
2018-11-08 12:50:00,159.83,159.83,159.7,159.7,5345.0,148.7347,148.7347,148.6138,148.6138,5345.0
2018-11-08 13:00:00,159.7,159.77,159.65,159.71,6590.0,148.6138,148.6789,148.5672,148.6231,6590.0
2018-11-08 13:10:00,159.69,159.71,159.46,159.5,10031.0,148.6045,148.6231,148.3904,148.4277,10031.0
2018-11-08 13:20:00,159.45,159.47,159.31,159.31,6973.0,148.3811,148.3997,148.2508,148.2508,6973.0
2018-11-08 13:30:00,159.33,159.35,159.23,159.31,5776.0,148.2695,148.2881,148.1764,148.2508,5776.0
2018-11-08 13:40:00,159.29,159.47,159.27,159.44,8910.0,148.2322,148.3997,148.2136,148.3718,8910.0
2018-11-08 13:50:00,159.43,159.58,159.41,159.54,7642.0,148.3625,148.5021,148.3439,148.4649,7642.0
2018-11-08 14:00:00,159.59,159.89,159.31,159.82,11690.0,148.5114,148.7906,148.2508,148.7254,11690.0
2018-11-08 14:10:00,159.76,159.81,159.55,159.6,6958.0,148.6696,148.7161,148.4742,148.5207,6958.0
2018-11-08 14:20:00,159.62,159.71,159.26,159.26,13151.0,148.5393,148.6231,148.2043,148.2043,13151.0
2018-11-08 14:30:00,159.21,159.33,159.18,159.18,12169.0,148.1578,148.2695,148.1299,148.1299,12169.0
2018-11-08 14:40:00,159.15,159.35,159.0,159.27,16481.0,148.102,148.2881,147.9624,148.2136,16481.0
2018-11-08 14:50:00,159.23,159.35,159.18,159.25,8728.0,148.1764,148.2881,148.1299,148.195,8728.0
2018-11-08 15:00:00,159.18,159.37,159.02,159.28,17370.0,148.1299,148.3067,147.981,148.2229,17370.0
2018-11-08 15:10:00,159.32,159.53,159.25,159.44,16568.0,148.2602,148.4556,148.195,148.3718,16568.0
2018-11-08 15:20:00,159.47,159.49,159.23,159.25,14816.0,148.3997,148.4184,148.1764,148.195,14816.0
2018-11-08 15:30:00,159.17,159.33,158.98,159.13,18982.0,148.1206,148.2695,147.9438,148.0833,18982.0
2018-11-08 15:40:00,159.17,159.4,159.1,159.29,21358.0,148.1206,148.3346,148.0554,148.2322,21358.0
2018-11-08 15:50:00,159.28,159.49,159.13,159.49,59287.0,148.2229,148.4184,148.0833,148.4184,59287.0
2018-11-09 09:30:00,158.97,159.76,158.81,158.91,26489.0,147.9344,148.6696,147.7856,147.8786,26489.0
2018-11-09 09:40:00,158.91,159.4,158.54,158.55,9235.0,147.8786,148.3346,147.5343,147.5436,9235.0
2018-11-09 09:50:00,158.51,158.52,158.0,158.14,14346.0,147.5064,147.5157,147.0318,147.1621,14346.0
2018-11-09 10:00:00,158.14,158.49,157.95,158.35,8606.0,147.1621,147.4878,146.9853,147.3575,8606.0
2018-11-09 10:10:00,158.31,158.72,158.25,158.48,7419.0,147.3203,147.7018,147.2644,147.4785,7419.0
2018-11-09 10:20:00,158.4,158.93,158.4,158.8,12133.0,147.404,147.8972,147.404,147.7763,12133.0
2018-11-09 10:30:00,158.86,158.98,158.5,158.73,13728.0,147.8321,147.9438,147.4971,147.7111,13728.0
2018-11-09 10:40:00,158.7,158.91,158.38,158.38,5602.0,147.6832,147.8786,147.3854,147.3854,5602.0
2018-11-09 10:50:00,158.31,158.31,157.83,158.02,14835.0,147.3203,147.3203,146.8736,147.0504,14835.0
2018-11-09 11:00:00,158.05,158.26,157.8,157.99,9993.0,147.0783,147.2737,146.8457,147.0225,9993.0
2018-11-09 11:10:00,158.05,158.38,157.86,158.2,7712.0,147.0783,147.3854,146.9015,147.2179,7712.0
2018-11-09 11:20:00,158.32,158.83,158.32,158.65,6755.0,147.3296,147.8042,147.3296,147.6367,6755.0
2018-11-09 11:30:00,158.71,158.83,158.48,158.8,8377.0,147.6925,147.8042,147.4785,147.7763,8377.0
2018-11-09 11:40:00,158.78,158.78,158.41,158.46,4516.0,147.7576,147.7576,147.4133,147.4599,4516.0
2018-11-09 11:50:00,158.42,158.52,158.15,158.21,4400.0,147.4226,147.5157,147.1714,147.2272,4400.0
2018-11-09 12:00:00,158.23,158.37,158.13,158.22,6128.0,147.2458,147.3761,147.1528,147.2365,6128.0
2018-11-09 12:10:00,158.23,158.39,158.05,158.08,5768.0,147.2458,147.3947,147.0783,147.1062,5768.0
2018-11-09 12:20:00,158.15,158.42,158.13,158.3,6925.0,147.1714,147.4226,147.1528,147.311,6925.0
2018-11-09 12:30:00,158.46,158.71,158.44,158.53,4707.0,147.4599,147.6925,147.4412,147.525,4707.0
2018-11-09 12:40:00,158.58,158.81,158.48,158.81,5253.0,147.5715,147.7856,147.4785,147.7856,5253.0
2018-11-09 12:50:00,158.83,158.83,158.62,158.62,3335.0,147.8042,147.8042,147.6087,147.6087,3335.0
2018-11-09 13:00:00,158.71,159.01,158.67,159.01,4483.0,147.6925,147.9717,147.6553,147.9717,4483.0
2018-11-09 13:10:00,159.0,159.01,158.77,158.77,5221.0,147.9624,147.9717,147.7483,147.7483,5221.0
2018-11-09 13:20:00,158.76,158.85,158.67,158.83,4821.0,147.739,147.8228,147.6553,147.8042,4821.0
2018-11-09 13:30:00,158.83,158.83,158.55,158.7,7712.0,147.8042,147.8042,147.5436,147.6832,7712.0
2018-11-09 13:40:00,158.65,158.69,158.17,158.3,7600.0,147.6367,147.6739,147.19,147.311,7600.0
2018-11-09 13:50:00,158.33,158.61,158.29,158.43,5546.0,147.3389,147.5994,147.3017,147.4319,5546.0
2018-11-09 14:00:00,158.48,158.5,158.08,158.08,13529.0,147.4785,147.4971,147.1062,147.1062,13529.0
2018-11-09 14:10:00,158.09,158.09,157.64,157.64,12202.0,147.1155,147.1155,146.6968,146.6968,12202.0
2018-11-09 14:20:00,157.67,158.05,157.63,157.98,11135.0,146.7247,147.0783,146.6875,147.0132,11135.0
2018-11-09 14:30:00,157.96,158.35,157.96,158.33,15406.0,146.9946,147.3575,146.9946,147.3389,15406.0
2018-11-09 14:40:00,158.36,158.55,158.32,158.33,9335.0,147.3668,147.5436,147.3296,147.3389,9335.0
2018-11-09 14:50:00,158.37,158.8,158.35,158.72,10927.0,147.3761,147.7763,147.3575,147.7018,10927.0
2018-11-09 15:00:00,158.74,158.93,158.7,158.93,7832.0,147.7204,147.8972,147.6832,147.8972,7832.0
2018-11-09 15:10:00,158.93,159.17,158.77,159.13,9205.0,147.8972,148.1206,147.7483,148.0833,9205.0
2018-11-09 15:20:00,159.23,159.52,159.15,159.39,12895.0,148.1764,148.4463,148.102,148.3253,12895.0
2018-11-09 15:30:00,159.44,159.58,159.39,159.47,15996.0,148.3718,148.5021,148.3253,148.3997,15996.0
2018-11-09 15:40:00,159.49,159.72,159.22,159.26,33942.0,148.4184,148.6324,148.1671,148.2043,33942.0
2018-11-09 15:50:00,159.27,159.62,159.25,159.31,49848.0,148.2136,148.5393,148.195,148.2508,49848.0
2018-11-12 09:30:00,159.5,159.96,158.99,159.5,38158.0,148.4277,148.8557,147.9531,148.4277,38158.0
2018-11-12 09:40:00,159.35,159.56,159.24,159.47,5844.0,148.2881,148.4835,148.1857,148.3997,5844.0
2018-11-12 09:50:00,159.45,159.84,159.38,159.65,5642.0,148.3811,148.7441,148.316,148.5672,5642.0
2018-11-12 10:00:00,159.65,159.8,159.47,159.76,6214.0,148.5672,148.7068,148.3997,148.6696,6214.0
2018-11-12 10:10:00,159.71,159.9,159.54,159.86,7968.0,148.6231,148.7999,148.4649,148.7627,7968.0
2018-11-12 10:20:00,159.8,160.41,159.8,160.17,25068.0,148.7068,149.2745,148.7068,149.0511,25068.0
2018-11-12 10:30:00,160.16,160.48,160.11,160.32,50588.0,149.0418,149.3396,148.9953,149.1907,50588.0
2018-11-12 10:40:00,160.31,160.41,160.26,160.33,9158.0,149.1814,149.2745,149.1349,149.2,9158.0
2018-11-12 10:50:00,160.31,160.46,160.26,160.43,16584.0,149.1814,149.321,149.1349,149.2931,16584.0
2018-11-12 11:00:00,160.39,160.41,160.1,160.24,13898.0,149.2559,149.2745,148.986,149.1163,13898.0
2018-11-12 11:10:00,160.18,160.18,159.67,159.68,4090.0,149.0605,149.0605,148.5859,148.5952,4090.0
2018-11-12 11:20:00,159.67,159.8,159.54,159.62,24606.0,148.5859,148.7068,148.4649,148.5393,24606.0
2018-11-12 11:30:00,159.56,159.77,159.33,159.33,8386.0,148.4835,148.6789,148.2695,148.2695,8386.0
2018-11-12 11:40:00,159.38,159.52,159.3,159.3,7794.0,148.316,148.4463,148.2415,148.2415,7794.0
2018-11-12 11:50:00,159.25,159.47,159.06,159.16,11922.0,148.195,148.3997,148.0182,148.1113,11922.0
2018-11-12 12:00:00,159.2,159.44,159.17,159.44,5450.0,148.1485,148.3718,148.1206,148.3718,5450.0
2018-11-12 12:10:00,159.41,159.43,159.3,159.43,2710.0,148.3439,148.3625,148.2415,148.3625,2710.0
2018-11-12 12:20:00,159.32,159.36,159.07,159.09,23409.0,148.2602,148.2974,148.0275,148.0461,23409.0
2018-11-12 12:30:00,159.07,159.11,158.84,159.02,6359.0,148.0275,148.0647,147.8135,147.981,6359.0
2018-11-12 12:40:00,159.0,159.11,158.87,158.99,6305.0,147.9624,148.0647,147.8414,147.9531,6305.0
2018-11-12 12:50:00,158.91,158.92,158.47,158.47,12012.0,147.8786,147.8879,147.4692,147.4692,12012.0
2018-11-12 13:00:00,158.53,158.57,158.14,158.22,11716.0,147.525,147.5622,147.1621,147.2365,11716.0
2018-11-12 13:10:00,158.22,158.25,158.01,158.01,6288.0,147.2365,147.2644,147.0411,147.0411,6288.0
2018-11-12 13:20:00,158.07,158.27,157.99,158.22,10478.0,147.0969,147.283,147.0225,147.2365,10478.0
2018-11-12 13:30:00,158.14,158.36,158.13,158.27,5986.0,147.1621,147.3668,147.1528,147.283,5986.0
2018-11-12 13:40:00,158.26,158.35,158.05,158.34,9527.0,147.2737,147.3575,147.0783,147.3482,9527.0
2018-11-12 13:50:00,158.37,158.7,158.34,158.65,10291.0,147.3761,147.6832,147.3482,147.6367,10291.0
2018-11-12 14:00:00,158.57,158.8,158.51,158.51,12727.0,147.5622,147.7763,147.5064,147.5064,12727.0
2018-11-12 14:10:00,158.57,158.8,158.54,158.74,13949.0,147.5622,147.7763,147.5343,147.7204,13949.0
2018-11-12 14:20:00,158.75,158.75,158.49,158.52,7590.0,147.7297,147.7297,147.4878,147.5157,7590.0
2018-11-12 14:30:00,158.54,158.67,158.32,158.34,6050.0,147.5343,147.6553,147.3296,147.3482,6050.0
2018-11-12 14:40:00,158.46,158.83,158.41,158.75,10216.0,147.4599,147.8042,147.4133,147.7297,10216.0
2018-11-12 14:50:00,158.64,158.67,158.29,158.3,4888.0,147.6274,147.6553,147.3017,147.311,4888.0
2018-11-12 15:00:00,158.26,158.45,158.05,158.07,9934.0,147.2737,147.4505,147.0783,147.0969,9934.0
2018-11-12 15:10:00,158.09,158.26,157.92,158.17,11696.0,147.1155,147.2737,146.9573,147.19,11696.0
2018-11-12 15:20:00,158.23,158.51,158.23,158.4,6350.0,147.2458,147.5064,147.2458,147.404,6350.0
2018-11-12 15:30:00,158.37,158.44,158.13,158.19,24527.0,147.3761,147.4412,147.1528,147.2086,24527.0
2018-11-12 15:40:00,158.16,158.38,158.04,158.22,29247.0,147.1807,147.3854,147.069,147.2365,29247.0
2018-11-12 15:50:00,158.26,158.26,157.54,157.99,84336.0,147.2737,147.2737,146.6037,147.0225,84336.0
2018-11-13 09:30:00,157.97,158.31,156.54,156.76,40795.0,147.0039,147.3203,145.6731,145.8779,40795.0
2018-11-13 09:40:00,156.81,157.64,156.81,157.13,30758.0,145.9244,146.6968,145.9244,146.2222,30758.0
2018-11-13 09:50:00,157.27,157.88,157.13,157.53,10698.0,146.3525,146.9201,146.2222,146.5944,10698.0
2018-11-13 10:00:00,157.58,158.03,157.43,158.02,6546.0,146.6409,147.0597,146.5014,147.0504,6546.0
2018-11-13 10:10:00,158.0,158.27,157.85,158.19,9663.0,147.0318,147.283,146.8922,147.2086,9663.0
2018-11-13 10:20:00,158.19,158.19,157.28,157.28,12031.0,147.2086,147.2086,146.3618,146.3618,12031.0
2018-11-13 10:30:00,157.36,157.68,157.02,157.43,7421.0,146.4362,146.734,146.1198,146.5014,7421.0
2018-11-13 10:40:00,157.52,158.04,157.28,157.95,11314.0,146.5851,147.069,146.3618,146.9853,11314.0
2018-11-13 10:50:00,157.95,158.17,157.7,158.16,10830.0,146.9853,147.19,146.7526,147.1807,10830.0
2018-11-13 11:00:00,158.06,158.71,157.99,158.36,18910.0,147.0876,147.6925,147.0225,147.3668,18910.0
2018-11-13 11:10:00,158.35,159.06,158.26,158.92,13625.0,147.3575,148.0182,147.2737,147.8879,13625.0
2018-11-13 11:20:00,158.97,158.97,158.48,158.54,6102.0,147.9344,147.9344,147.4785,147.5343,6102.0
2018-11-13 11:30:00,158.6,158.6,158.05,158.07,6100.0,147.5901,147.5901,147.0783,147.0969,6100.0
2018-11-13 11:40:00,158.09,158.27,158.05,158.27,2700.0,147.1155,147.283,147.0783,147.283,2700.0
2018-11-13 11:50:00,158.32,158.39,157.99,158.28,5619.0,147.3296,147.3947,147.0225,147.2923,5619.0
2018-11-13 12:00:00,158.33,158.57,158.1,158.2,4206.0,147.3389,147.5622,147.1248,147.2179,4206.0
2018-11-13 12:10:00,158.06,158.34,158.02,158.14,4826.0,147.0876,147.3482,147.0504,147.1621,4826.0
2018-11-13 12:20:00,158.09,158.46,158.09,158.3,6724.0,147.1155,147.4599,147.1155,147.311,6724.0
2018-11-13 12:30:00,158.19,158.28,157.9,158.01,2655.0,147.2086,147.2923,146.9387,147.0411,2655.0
2018-11-13 12:40:00,157.91,157.91,157.73,157.79,4372.0,146.948,146.948,146.7805,146.8364,4372.0
2018-11-13 12:50:00,157.9,157.9,157.68,157.75,3130.0,146.9387,146.9387,146.734,146.7991,3130.0
2018-11-13 13:00:00,157.73,157.88,157.64,157.64,10885.0,146.7805,146.9201,146.6968,146.6968,10885.0
2018-11-13 13:10:00,157.68,157.69,157.26,157.28,7418.0,146.734,146.7433,146.3432,146.3618,7418.0
2018-11-13 13:20:00,157.3,157.44,157.26,157.36,9712.0,146.3804,146.5107,146.3432,146.4362,9712.0
2018-11-13 13:30:00,157.44,157.87,157.38,157.87,3812.0,146.5107,146.9108,146.4548,146.9108,3812.0
2018-11-13 13:40:00,157.92,157.98,157.74,157.77,4400.0,146.9573,147.0132,146.7898,146.8178,4400.0
2018-11-13 13:50:00,157.78,157.88,157.62,157.64,5655.0,146.8271,146.9201,146.6782,146.6968,5655.0
2018-11-13 14:00:00,157.67,157.73,157.53,157.62,4525.0,146.7247,146.7805,146.5944,146.6782,4525.0
2018-11-13 14:10:00,157.65,157.66,157.15,157.25,7167.0,146.7061,146.7154,146.2408,146.3339,7167.0
2018-11-13 14:20:00,157.28,157.28,156.94,157.05,5868.0,146.3618,146.3618,146.0454,146.1477,5868.0
2018-11-13 14:30:00,157.16,157.36,157.0,157.25,8709.0,146.2501,146.4362,146.1012,146.3339,8709.0
2018-11-13 14:40:00,157.27,157.27,156.74,157.0,5063.0,146.3525,146.3525,145.8593,146.1012,5063.0
2018-11-13 14:50:00,156.91,157.22,156.9,157.02,7824.0,146.0175,146.3059,146.0081,146.1198,7824.0
2018-11-13 15:00:00,156.99,157.42,156.98,157.3,7935.0,146.0919,146.492,146.0826,146.3804,7935.0
2018-11-13 15:10:00,157.18,157.32,156.98,157.1,8640.0,146.2687,146.399,146.0826,146.1943,8640.0
2018-11-13 15:20:00,157.06,157.5,156.98,157.34,10612.0,146.157,146.5665,146.0826,146.4176,10612.0
2018-11-13 15:30:00,157.24,157.43,156.98,157.32,12744.0,146.3245,146.5014,146.0826,146.399,12744.0
2018-11-13 15:40:00,157.34,157.74,157.29,157.66,23692.0,146.4176,146.7898,146.3711,146.7154,23692.0
2018-11-13 15:50:00,157.73,157.77,157.47,157.5,48515.0,146.7805,146.8178,146.5386,146.5665,48515.0
2018-11-14 09:30:00,158.26,158.4,157.58,158.09,23138.0,147.2737,147.404,146.6409,147.1155,23138.0
2018-11-14 09:40:00,157.98,158.77,157.8,158.71,10696.0,147.0132,147.7483,146.8457,147.6925,10696.0
2018-11-14 09:50:00,158.73,159.1,158.53,159.08,22972.0,147.7111,148.0554,147.525,148.0368,22972.0
2018-11-14 10:00:00,158.93,159.07,158.44,158.63,17617.0,147.8972,148.0275,147.4412,147.6181,17617.0
2018-11-14 10:10:00,158.67,158.67,158.32,158.37,6556.0,147.6553,147.6553,147.3296,147.3761,6556.0
2018-11-14 10:20:00,158.34,158.35,158.01,158.19,8645.0,147.3482,147.3575,147.0411,147.2086,8645.0
2018-11-14 10:30:00,158.18,158.6,158.16,158.6,4006.0,147.1993,147.5901,147.1807,147.5901,4006.0
2018-11-14 10:40:00,158.65,158.82,158.48,158.64,11412.0,147.6367,147.7949,147.4785,147.6274,11412.0
2018-11-14 10:50:00,158.56,158.56,158.1,158.12,8709.0,147.5529,147.5529,147.1248,147.1435,8709.0
2018-11-14 11:00:00,158.09,158.11,157.66,157.73,6013.0,147.1155,147.1341,146.7154,146.7805,6013.0
2018-11-14 11:10:00,157.78,157.98,157.69,157.98,16212.0,146.8271,147.0132,146.7433,147.0132,16212.0
2018-11-14 11:20:00,157.86,158.01,157.68,157.84,6209.0,146.9015,147.0411,146.734,146.8829,6209.0
2018-11-14 11:30:00,158.0,158.0,157.25,157.3,6800.0,147.0318,147.0318,146.3339,146.3804,6800.0
2018-11-14 11:40:00,157.34,157.35,156.93,156.94,17340.0,146.4176,146.4269,146.0361,146.0454,17340.0
2018-11-14 11:50:00,156.93,157.44,156.8,157.44,7201.0,146.0361,146.5107,145.9151,146.5107,7201.0
2018-11-14 12:00:00,157.56,157.62,157.34,157.36,5011.0,146.6223,146.6782,146.4176,146.4362,5011.0
2018-11-14 12:10:00,157.31,157.33,157.03,157.24,7842.0,146.3897,146.4083,146.1291,146.3245,7842.0
2018-11-14 12:20:00,157.34,157.79,157.34,157.78,3759.0,146.4176,146.8364,146.4176,146.8271,3759.0
2018-11-14 12:30:00,157.72,157.73,156.99,157.24,6884.0,146.7712,146.7805,146.0919,146.3245,6884.0
2018-11-14 12:40:00,157.14,157.27,157.0,157.12,5751.0,146.2315,146.3525,146.1012,146.2129,5751.0
2018-11-14 12:50:00,157.13,157.33,156.82,156.82,5030.0,146.2222,146.4083,145.9337,145.9337,5030.0
2018-11-14 13:00:00,157.01,157.12,156.91,157.01,3649.0,146.1105,146.2129,146.0175,146.1105,3649.0
2018-11-14 13:10:00,156.95,157.12,156.63,157.12,6674.0,146.0547,146.2129,145.7569,146.2129,6674.0
2018-11-14 13:20:00,157.01,157.1,156.77,156.86,7548.0,146.1105,146.1943,145.8872,145.9709,7548.0
2018-11-14 13:30:00,157.0,157.01,156.7,156.78,5869.0,146.1012,146.1105,145.822,145.8965,5869.0
2018-11-14 13:40:00,156.75,156.75,156.27,156.31,12764.0,145.8686,145.8686,145.4219,145.4591,12764.0
2018-11-14 13:50:00,156.24,156.47,156.12,156.47,12961.0,145.394,145.608,145.2823,145.608,12961.0
2018-11-14 14:00:00,156.4,156.43,155.91,156.18,7559.0,145.5429,145.5708,145.0869,145.3381,7559.0
2018-11-14 14:10:00,156.22,157.34,156.13,157.12,13133.0,145.3754,146.4176,145.2916,146.2129,13133.0
2018-11-14 14:20:00,157.11,157.51,157.08,157.08,8227.0,146.2036,146.5758,146.1757,146.1757,8227.0
2018-11-14 14:30:00,157.06,157.26,156.91,157.26,8984.0,146.157,146.3432,146.0175,146.3432,8984.0
2018-11-14 14:40:00,157.26,157.26,156.94,157.12,7905.0,146.3432,146.3432,146.0454,146.2129,7905.0
2018-11-14 14:50:00,157.21,157.85,157.21,157.85,8808.0,146.2966,146.8922,146.2966,146.8922,8808.0
2018-11-14 15:00:00,157.82,158.0,157.64,157.86,14239.0,146.8643,147.0318,146.6968,146.9015,14239.0
2018-11-14 15:10:00,157.83,157.91,157.67,157.84,11004.0,146.8736,146.948,146.7247,146.8829,11004.0
2018-11-14 15:20:00,157.83,157.83,157.32,157.45,12722.0,146.8736,146.8736,146.399,146.52,12722.0
2018-11-14 15:30:00,157.42,157.51,157.12,157.22,25913.0,146.492,146.5758,146.2129,146.3059,25913.0
2018-11-14 15:40:00,157.2,157.24,156.96,156.98,29902.0,146.2873,146.3245,146.064,146.0826,29902.0
2018-11-14 15:50:00,156.98,157.01,156.53,156.95,60089.0,146.0826,146.1105,145.6638,146.0547,60089.0
2018-11-15 09:30:00,156.29,156.46,155.57,156.46,17713.0,145.4405,145.5987,144.7705,145.5987,17713.0
2018-11-15 09:40:00,156.41,156.57,155.87,156.49,11315.0,145.5522,145.7011,145.0496,145.6266,11315.0
2018-11-15 09:50:00,156.66,156.82,156.4,156.58,5123.0,145.7848,145.9337,145.5429,145.7104,5123.0
2018-11-15 10:00:00,156.58,156.75,156.35,156.43,7764.0,145.7104,145.8686,145.4963,145.5708,7764.0
2018-11-15 10:10:00,156.34,156.65,156.21,156.63,9878.0,145.487,145.7755,145.366,145.7569,9878.0
2018-11-15 10:20:00,156.57,156.7,156.37,156.48,8862.0,145.7011,145.822,145.5149,145.6173,8862.0
2018-11-15 10:30:00,156.37,156.37,155.85,156.13,11082.0,145.5149,145.5149,145.031,145.2916,11082.0
2018-11-15 10:40:00,156.2,156.52,156.2,156.52,8716.0,145.3567,145.6545,145.3567,145.6545,8716.0
2018-11-15 10:50:00,156.47,156.73,156.38,156.72,5456.0,145.608,145.8499,145.5242,145.8406,5456.0
2018-11-15 11:00:00,156.77,157.77,156.65,157.53,16263.0,145.8872,146.8178,145.7755,146.5944,16263.0
2018-11-15 11:10:00,157.58,157.7,157.35,157.46,5681.0,146.6409,146.7526,146.4269,146.5293,5681.0
2018-11-15 11:20:00,157.53,157.83,157.41,157.44,6858.0,146.5944,146.8736,146.4827,146.5107,6858.0
2018-11-15 11:30:00,157.5,157.98,157.5,157.76,5084.0,146.5665,147.0132,146.5665,146.8084,5084.0
2018-11-15 11:40:00,157.75,157.93,157.61,157.73,3718.0,146.7991,146.9666,146.6689,146.7805,3718.0
2018-11-15 11:50:00,157.81,158.0,157.72,157.96,6955.0,146.855,147.0318,146.7712,146.9946,6955.0
2018-11-15 12:00:00,158.1,158.2,157.71,157.71,7372.0,147.1248,147.2179,146.7619,146.7619,7372.0
2018-11-15 12:10:00,157.71,157.86,157.48,157.81,5440.0,146.7619,146.9015,146.5479,146.855,5440.0
2018-11-15 12:20:00,157.83,158.09,157.57,157.83,7574.0,146.8736,147.1155,146.6316,146.8736,7574.0
2018-11-15 12:30:00,157.75,157.82,157.53,157.81,4787.0,146.7991,146.8643,146.5944,146.855,4787.0
2018-11-15 12:40:00,157.8,157.8,157.46,157.63,2760.0,146.8457,146.8457,146.5293,146.6875,2760.0
2018-11-15 12:50:00,157.78,157.78,157.28,157.34,6616.0,146.8271,146.8271,146.3618,146.4176,6616.0
2018-11-15 13:00:00,157.31,157.35,156.99,157.18,5102.0,146.3897,146.4269,146.0919,146.2687,5102.0
2018-11-15 13:10:00,156.96,157.83,156.96,157.65,6770.0,146.064,146.8736,146.064,146.7061,6770.0
2018-11-15 13:20:00,157.8,158.43,157.8,158.4,14369.0,146.8457,147.4319,146.8457,147.404,14369.0
2018-11-15 13:30:00,158.38,158.55,158.33,158.36,13978.0,147.3854,147.5436,147.3389,147.3668,13978.0
2018-11-15 13:40:00,158.4,158.56,158.21,158.23,9776.0,147.404,147.5529,147.2272,147.2458,9776.0
2018-11-15 13:50:00,158.22,158.52,158.13,158.47,13704.0,147.2365,147.5157,147.1528,147.4692,13704.0
2018-11-15 14:00:00,158.49,158.58,158.33,158.4,7900.0,147.4878,147.5715,147.3389,147.404,7900.0
2018-11-15 14:10:00,158.39,158.45,158.08,158.15,21358.0,147.3947,147.4505,147.1062,147.1714,21358.0
2018-11-15 14:20:00,158.16,158.55,158.0,158.51,12556.0,147.1807,147.5436,147.0318,147.5064,12556.0
2018-11-15 14:30:00,158.48,158.69,158.14,158.14,29392.0,147.4785,147.6739,147.1621,147.1621,29392.0
2018-11-15 14:40:00,158.15,158.32,158.09,158.22,10960.0,147.1714,147.3296,147.1155,147.2365,10960.0
2018-11-15 14:50:00,158.18,158.18,157.86,157.99,16262.0,147.1993,147.1993,146.9015,147.0225,16262.0
2018-11-15 15:00:00,157.99,158.0,157.33,157.88,25786.0,147.0225,147.0318,146.4083,146.9201,25786.0
2018-11-15 15:10:00,157.88,158.25,157.75,157.75,21735.0,146.9201,147.2644,146.7991,146.7991,21735.0
2018-11-15 15:20:00,157.7,157.97,157.42,157.65,20484.0,146.7526,147.0039,146.492,146.7061,20484.0
2018-11-15 15:30:00,157.65,158.03,157.64,157.96,26622.0,146.7061,147.0597,146.6968,146.9946,26622.0
2018-11-15 15:40:00,157.97,158.09,157.77,157.8,32855.0,147.0039,147.1155,146.8178,146.8457,32855.0
2018-11-15 15:50:00,157.83,158.31,157.83,158.31,58868.0,146.8736,147.3203,146.8736,147.3203,58868.0
2018-11-16 09:30:00,157.18,158.11,156.99,157.35,76170.0,146.2687,147.1341,146.0919,146.4269,76170.0
2018-11-16 09:40:00,157.33,157.58,157.06,157.39,6938.0,146.4083,146.6409,146.157,146.4641,6938.0
2018-11-16 09:50:00,157.52,157.53,156.74,157.13,47256.0,146.5851,146.5944,145.8593,146.2222,47256.0
2018-11-16 10:00:00,157.09,157.32,156.94,157.08,15205.0,146.185,146.399,146.0454,146.1757,15205.0
2018-11-16 10:10:00,157.13,157.26,156.96,156.99,8777.0,146.2222,146.3432,146.064,146.0919,8777.0
2018-11-16 10:20:00,156.94,157.05,156.49,156.57,76181.0,146.0454,146.1477,145.6266,145.7011,76181.0
2018-11-16 10:30:00,156.61,157.48,156.58,157.46,17791.0,145.7383,146.5479,145.7104,146.5293,17791.0
2018-11-16 10:40:00,157.48,157.93,157.48,157.89,9295.0,146.5479,146.9666,146.5479,146.9294,9295.0
2018-11-16 10:50:00,157.93,157.97,157.83,157.87,8988.0,146.9666,147.0039,146.8736,146.9108,8988.0
2018-11-16 11:00:00,157.9,158.13,157.87,158.01,17971.0,146.9387,147.1528,146.9108,147.0411,17971.0
2018-11-16 11:10:00,157.93,158.27,157.93,158.2,8913.0,146.9666,147.283,146.9666,147.2179,8913.0
2018-11-16 11:20:00,158.19,158.35,158.03,158.22,10914.0,147.2086,147.3575,147.0597,147.2365,10914.0
2018-11-16 11:30:00,158.27,158.32,158.06,158.22,8649.0,147.283,147.3296,147.0876,147.2365,8649.0
2018-11-16 11:40:00,158.25,158.41,158.18,158.32,7693.0,147.2644,147.4133,147.1993,147.3296,7693.0
2018-11-16 11:50:00,158.31,158.47,158.19,158.4,13454.0,147.3203,147.4692,147.2086,147.404,13454.0
2018-11-16 12:00:00,158.42,158.84,158.32,158.83,15026.0,147.4226,147.8135,147.3296,147.8042,15026.0
2018-11-16 12:10:00,158.86,158.9,158.62,158.83,7585.0,147.8321,147.8693,147.6087,147.8042,7585.0
2018-11-16 12:20:00,158.83,158.95,158.62,158.64,8843.0,147.8042,147.9158,147.6087,147.6274,8843.0
2018-11-16 12:30:00,158.64,159.12,158.55,158.93,26703.0,147.6274,148.074,147.5436,147.8972,26703.0
2018-11-16 12:40:00,158.94,159.55,158.93,159.42,12112.0,147.9065,148.4742,147.8972,148.3532,12112.0
2018-11-16 12:50:00,159.39,159.41,159.1,159.17,7581.0,148.3253,148.3439,148.0554,148.1206,7581.0
2018-11-16 13:00:00,159.22,159.34,158.82,158.86,10793.0,148.1671,148.2788,147.7949,147.8321,10793.0
2018-11-16 13:10:00,158.84,158.95,158.81,158.88,3333.0,147.8135,147.9158,147.7856,147.8507,3333.0
2018-11-16 13:20:00,158.82,158.9,158.67,158.73,5300.0,147.7949,147.8693,147.6553,147.7111,5300.0
2018-11-16 13:30:00,158.73,158.78,158.62,158.75,4688.0,147.7111,147.7576,147.6087,147.7297,4688.0
2018-11-16 13:40:00,158.7,158.7,158.39,158.6,4000.0,147.6832,147.6832,147.3947,147.5901,4000.0
2018-11-16 13:50:00,158.63,158.74,158.49,158.69,3832.0,147.6181,147.7204,147.4878,147.6739,3832.0
2018-11-16 14:00:00,158.73,158.91,158.67,158.78,4675.0,147.7111,147.8786,147.6553,147.7576,4675.0
2018-11-16 14:10:00,158.9,158.95,158.5,158.81,8050.0,147.8693,147.9158,147.4971,147.7856,8050.0
2018-11-16 14:20:00,158.76,159.24,158.72,159.18,11595.0,147.739,148.1857,147.7018,148.1299,11595.0
2018-11-16 14:30:00,159.14,159.36,159.13,159.18,4906.0,148.0926,148.2974,148.0833,148.1299,4906.0
2018-11-16 14:40:00,159.26,159.31,159.14,159.31,7284.0,148.2043,148.2508,148.0926,148.2508,7284.0
2018-11-16 14:50:00,159.32,159.38,159.2,159.27,6500.0,148.2602,148.316,148.1485,148.2136,6500.0
2018-11-16 15:00:00,159.29,159.51,159.21,159.26,15775.0,148.2322,148.437,148.1578,148.2043,15775.0
2018-11-16 15:10:00,159.33,159.57,159.32,159.57,10308.0,148.2695,148.4928,148.2602,148.4928,10308.0
2018-11-16 15:20:00,159.57,159.67,159.5,159.52,13134.0,148.4928,148.5859,148.4277,148.4463,13134.0
2018-11-16 15:30:00,159.51,159.56,159.26,159.52,15148.0,148.437,148.4835,148.2043,148.4463,15148.0
2018-11-16 15:40:00,159.53,159.65,159.34,159.35,28161.0,148.4556,148.5672,148.2788,148.2881,28161.0
2018-11-16 15:50:00,159.36,159.41,159.08,159.34,86817.0,148.2974,148.3439,148.0368,148.2788,86817.0
2018-11-19 09:30:00,159.31,159.95,159.05,159.19,19101.0,148.2508,148.8464,148.0089,148.1392,19101.0
2018-11-19 09:40:00,159.21,159.47,159.04,159.04,4760.0,148.1578,148.3997,147.9996,147.9996,4760.0
2018-11-19 09:50:00,159.18,159.37,159.0,159.15,13344.0,148.1299,148.3067,147.9624,148.102,13344.0
2018-11-19 10:00:00,159.16,159.26,158.86,158.92,9979.0,148.1113,148.2043,147.8321,147.8879,9979.0
2018-11-19 10:10:00,158.96,158.97,158.2,158.25,18466.0,147.9251,147.9344,147.2179,147.2644,18466.0
2018-11-19 10:20:00,158.26,158.49,157.92,158.1,18100.0,147.2737,147.4878,146.9573,147.1248,18100.0
2018-11-19 10:30:00,158.26,158.26,157.55,158.12,13682.0,147.2737,147.2737,146.613,147.1435,13682.0
2018-11-19 10:40:00,158.14,158.52,158.05,158.29,9676.0,147.1621,147.5157,147.0783,147.3017,9676.0
2018-11-19 10:50:00,158.4,158.93,158.37,158.64,9700.0,147.404,147.8972,147.3761,147.6274,9700.0
2018-11-19 11:00:00,158.74,159.15,158.66,159.06,19200.0,147.7204,148.102,147.646,148.0182,19200.0
2018-11-19 11:10:00,159.04,159.27,158.86,159.27,7950.0,147.9996,148.2136,147.8321,148.2136,7950.0
2018-11-19 11:20:00,159.18,159.6,158.98,159.47,34792.0,148.1299,148.5207,147.9438,148.3997,34792.0
2018-11-19 11:30:00,159.38,159.75,159.15,159.65,26264.0,148.316,148.6603,148.102,148.5672,26264.0
2018-11-19 11:40:00,159.66,159.68,159.09,159.56,15980.0,148.5766,148.5952,148.0461,148.4835,15980.0
2018-11-19 11:50:00,159.5,159.57,158.67,158.92,15007.0,148.4277,148.4928,147.6553,147.8879,15007.0
2018-11-19 12:00:00,158.92,158.99,158.4,158.66,8906.0,147.8879,147.9531,147.404,147.646,8906.0
2018-11-19 12:10:00,158.63,158.85,158.46,158.8,11986.0,147.6181,147.8228,147.4599,147.7763,11986.0
2018-11-19 12:20:00,158.73,158.93,158.48,158.72,11350.0,147.7111,147.8972,147.4785,147.7018,11350.0
2018-11-19 12:30:00,158.66,159.15,158.46,159.13,11818.0,147.646,148.102,147.4599,148.0833,11818.0
2018-11-19 12:40:00,159.13,159.29,159.1,159.29,6300.0,148.0833,148.2322,148.0554,148.2322,6300.0
2018-11-19 12:50:00,159.3,159.52,159.07,159.52,10900.0,148.2415,148.4463,148.0275,148.4463,10900.0
2018-11-19 13:00:00,159.45,159.52,158.96,159.08,10009.0,148.3811,148.4463,147.9251,148.0368,10009.0
2018-11-19 13:10:00,158.98,159.39,158.89,159.17,12409.0,147.9438,148.3253,147.86,148.1206,12409.0
2018-11-19 13:20:00,159.23,159.3,158.84,158.84,6527.0,148.1764,148.2415,147.8135,147.8135,6527.0
2018-11-19 13:30:00,158.96,159.11,158.53,158.77,14306.0,147.9251,148.0647,147.525,147.7483,14306.0
2018-11-19 13:40:00,158.86,159.05,158.71,159.0,9980.0,147.8321,148.0089,147.6925,147.9624,9980.0
2018-11-19 13:50:00,158.92,159.1,158.74,159.1,17795.0,147.8879,148.0554,147.7204,148.0554,17795.0
2018-11-19 14:00:00,159.09,159.11,158.55,158.91,14926.0,148.0461,148.0647,147.5436,147.8786,14926.0
2018-11-19 14:10:00,158.83,159.05,158.53,158.97,13040.0,147.8042,148.0089,147.525,147.9344,13040.0
2018-11-19 14:20:00,159.0,159.44,159.0,159.42,20657.0,147.9624,148.3718,147.9624,148.3532,20657.0
2018-11-19 14:30:00,159.32,159.81,159.11,159.76,20902.0,148.2602,148.7161,148.0647,148.6696,20902.0
2018-11-19 14:40:00,159.78,159.95,159.52,159.93,23151.0,148.6882,148.8464,148.4463,148.8278,23151.0
2018-11-19 14:50:00,159.89,159.97,159.73,159.88,20165.0,148.7906,148.865,148.6417,148.7813,20165.0
2018-11-19 15:00:00,159.9,160.24,159.69,160.14,53111.0,148.7999,149.1163,148.6045,149.0232,53111.0
2018-11-19 15:10:00,160.14,160.67,160.13,160.4,34121.0,149.0232,149.5164,149.0139,149.2652,34121.0
2018-11-19 15:20:00,160.46,160.64,160.22,160.39,24680.0,149.321,149.4885,149.0977,149.2559,24680.0
2018-11-19 15:30:00,160.4,160.58,160.18,160.54,46904.0,149.2652,149.4327,149.0605,149.3955,46904.0
2018-11-19 15:40:00,160.49,160.59,160.05,160.16,85007.0,149.3489,149.442,148.9395,149.0418,85007.0
2018-11-19 15:50:00,160.14,160.32,159.96,160.28,104064.0,149.0232,149.1907,148.8557,149.1535,104064.0
2018-11-20 09:30:00,159.03,159.59,157.95,158.22,42946.0,147.9903,148.5114,146.9853,147.2365,42946.0
2018-11-20 09:40:00,158.34,158.86,158.06,158.76,23781.0,147.3482,147.8321,147.0876,147.739,23781.0
2018-11-20 09:50:00,158.78,158.91,157.65,157.94,35651.0,147.7576,147.8786,146.7061,146.976,35651.0
2018-11-20 10:00:00,157.88,158.07,157.34,157.81,20334.0,146.9201,147.0969,146.4176,146.855,20334.0
2018-11-20 10:10:00,157.74,157.93,157.3,157.56,21337.0,146.7898,146.9666,146.3804,146.6223,21337.0
2018-11-20 10:20:00,157.74,157.76,157.33,157.44,23558.0,146.7898,146.8084,146.4083,146.5107,23558.0
2018-11-20 10:30:00,157.46,157.6,157.22,157.37,22317.0,146.5293,146.6596,146.3059,146.4455,22317.0
2018-11-20 10:40:00,157.58,157.92,157.38,157.77,28392.0,146.6409,146.9573,146.4548,146.8178,28392.0
2018-11-20 10:50:00,157.86,158.25,157.75,158.03,44029.0,146.9015,147.2644,146.7991,147.0597,44029.0
2018-11-20 11:00:00,158.03,158.11,157.45,157.51,23263.0,147.0597,147.1341,146.52,146.5758,23263.0
2018-11-20 11:10:00,157.48,157.57,156.91,157.03,14328.0,146.5479,146.6316,146.0175,146.1291,14328.0
2018-11-20 11:20:00,157.03,157.23,156.76,156.82,14711.0,146.1291,146.3152,145.8779,145.9337,14711.0
2018-11-20 11:30:00,156.82,157.56,156.66,157.39,16502.0,145.9337,146.6223,145.7848,146.4641,16502.0
2018-11-20 11:40:00,157.43,157.92,157.43,157.55,14187.0,146.5014,146.9573,146.5014,146.613,14187.0
2018-11-20 11:50:00,157.54,157.98,157.34,157.85,19609.0,146.6037,147.0132,146.4176,146.8922,19609.0
2018-11-20 12:00:00,157.94,158.19,157.78,157.78,17739.0,146.976,147.2086,146.8271,146.8271,17739.0
2018-11-20 12:10:00,157.76,157.76,157.43,157.54,14844.0,146.8084,146.8084,146.5014,146.6037,14844.0
2018-11-20 12:20:00,157.6,157.73,157.43,157.64,20095.0,146.6596,146.7805,146.5014,146.6968,20095.0
2018-11-20 12:30:00,157.67,157.7,157.27,157.4,14618.0,146.7247,146.7526,146.3525,146.4734,14618.0
2018-11-20 12:40:00,157.34,157.38,157.11,157.26,6114.0,146.4176,146.4548,146.2036,146.3432,6114.0
2018-11-20 12:50:00,157.21,157.31,156.61,156.61,12193.0,146.2966,146.3897,145.7383,145.7383,12193.0
2018-11-20 13:00:00,156.61,156.66,156.01,156.13,57624.0,145.7383,145.7848,145.1799,145.2916,57624.0
2018-11-20 13:10:00,156.1,156.27,155.94,156.06,52593.0,145.2637,145.4219,145.1148,145.2265,52593.0
2018-11-20 13:20:00,156.02,156.06,155.44,155.51,25344.0,145.1892,145.2265,144.6495,144.7146,25344.0
2018-11-20 13:30:00,155.57,155.68,155.29,155.33,49135.0,144.7705,144.8728,144.5099,144.5471,49135.0
2018-11-20 13:40:00,155.35,156.07,155.34,155.94,15605.0,144.5657,145.2358,144.5564,145.1148,15605.0
2018-11-20 13:50:00,155.98,156.14,155.89,155.92,15010.0,145.152,145.3009,145.0683,145.0962,15010.0
2018-11-20 14:00:00,155.89,155.89,155.48,155.58,17807.0,145.0683,145.0683,144.6867,144.7798,17807.0
2018-11-20 14:10:00,155.62,155.98,155.58,155.72,62204.0,144.817,145.152,144.7798,144.9101,62204.0
2018-11-20 14:20:00,155.68,156.53,155.58,156.35,59038.0,144.8728,145.6638,144.7798,145.4963,59038.0
2018-11-20 14:30:00,156.46,156.61,155.89,156.12,73742.0,145.5987,145.7383,145.0683,145.2823,73742.0
2018-11-20 14:40:00,156.1,156.54,155.78,155.89,32062.0,145.2637,145.6731,144.9659,145.0683,32062.0
2018-11-20 14:50:00,155.82,155.97,155.42,155.44,54083.0,145.0031,145.1427,144.6309,144.6495,54083.0
2018-11-20 15:00:00,155.48,155.54,155.18,155.23,54039.0,144.6867,144.7426,144.4075,144.4541,54039.0
2018-11-20 15:10:00,155.25,156.27,155.02,156.2,74589.0,144.4727,145.4219,144.2587,145.3567,74589.0
2018-11-20 15:20:00,156.22,156.47,156.05,156.39,21045.0,145.3754,145.608,145.2172,145.5336,21045.0
2018-11-20 15:30:00,156.38,156.51,156.09,156.42,42202.0,145.5242,145.6452,145.2544,145.5615,42202.0
2018-11-20 15:40:00,156.42,156.55,156.28,156.37,38401.0,145.5615,145.6824,145.4312,145.5149,38401.0
2018-11-20 15:50:00,156.39,156.44,156.02,156.08,87225.0,145.5336,145.5801,145.1892,145.2451,87225.0
2018-11-21 09:30:00,154.98,155.95,154.0,155.19,38426.0,144.2214,145.1241,143.3095,144.4169,38426.0
2018-11-21 09:40:00,155.42,155.88,155.18,155.41,23753.0,144.6309,145.059,144.4075,144.6216,23753.0
2018-11-21 09:50:00,155.37,155.6,154.59,155.6,26689.0,144.5844,144.7984,143.8585,144.7984,26689.0
2018-11-21 10:00:00,155.66,155.94,155.46,155.56,20557.0,144.8542,145.1148,144.6681,144.7612,20557.0
2018-11-21 10:10:00,155.52,155.6,155.29,155.52,14226.0,144.7239,144.7984,144.5099,144.7239,14226.0
2018-11-21 10:20:00,155.52,155.82,155.43,155.73,16235.0,144.7239,145.0031,144.6402,144.9194,16235.0
2018-11-21 10:30:00,155.74,155.85,155.67,155.78,13835.0,144.9287,145.031,144.8635,144.9659,13835.0
2018-11-21 10:40:00,155.74,155.81,155.33,155.33,18980.0,144.9287,144.9938,144.5471,144.5471,18980.0
2018-11-21 10:50:00,155.3,155.4,155.15,155.19,23113.0,144.5192,144.6123,144.3796,144.4169,23113.0
2018-11-21 11:00:00,155.15,155.34,155.09,155.2,22205.0,144.3796,144.5564,144.3238,144.4262,22205.0
2018-11-21 11:10:00,155.23,155.94,155.18,155.94,25147.0,144.4541,145.1148,144.4075,145.1148,25147.0
2018-11-21 11:20:00,155.88,155.92,155.37,155.37,27011.0,145.059,145.0962,144.5844,144.5844,27011.0
2018-11-21 11:30:00,155.42,155.53,155.22,155.22,14310.0,144.6309,144.7333,144.4448,144.4448,14310.0
2018-11-21 11:40:00,155.18,155.54,155.17,155.47,13640.0,144.4075,144.7426,144.3982,144.6774,13640.0
2018-11-21 11:50:00,155.47,155.55,155.26,155.36,14420.0,144.6774,144.7519,144.482,144.5751,14420.0
2018-11-21 12:00:00,155.39,155.45,155.33,155.38,9235.0,144.603,144.6588,144.5471,144.5937,9235.0
2018-11-21 12:10:00,155.43,155.53,155.1,155.16,15533.0,144.6402,144.7333,144.3331,144.3889,15533.0
2018-11-21 12:20:00,155.21,155.26,155.08,155.16,9224.0,144.4355,144.482,144.3145,144.3889,9224.0
2018-11-21 12:30:00,155.19,155.31,155.15,155.31,6499.0,144.4169,144.5285,144.3796,144.5285,6499.0
2018-11-21 12:40:00,155.36,155.45,155.22,155.25,10135.0,144.5751,144.6588,144.4448,144.4727,10135.0
2018-11-21 12:50:00,155.22,155.31,155.2,155.31,10447.0,144.4448,144.5285,144.4262,144.5285,10447.0
2018-11-21 13:00:00,155.3,155.3,155.03,155.03,16793.0,144.5192,144.5192,144.268,144.268,16793.0
2018-11-21 13:10:00,155.05,155.22,155.01,155.18,7562.0,144.2866,144.4448,144.2493,144.4075,7562.0
2018-11-21 13:20:00,155.17,155.27,155.07,155.25,10125.0,144.3982,144.4913,144.3052,144.4727,10125.0
2018-11-21 13:30:00,155.26,155.31,155.14,155.31,8811.0,144.482,144.5285,144.3703,144.5285,8811.0
2018-11-21 13:40:00,155.37,155.56,155.37,155.43,11021.0,144.5844,144.7612,144.5844,144.6402,11021.0
2018-11-21 13:50:00,155.43,155.56,155.39,155.53,11890.0,144.6402,144.7612,144.603,144.7333,11890.0
2018-11-21 14:00:00,155.5,155.51,155.36,155.39,10808.0,144.7053,144.7146,144.5751,144.603,10808.0
2018-11-21 14:10:00,155.39,155.42,155.2,155.34,16650.0,144.603,144.6309,144.4262,144.5564,16650.0
2018-11-21 14:20:00,155.34,155.5,155.29,155.47,9786.0,144.5564,144.7053,144.5099,144.6774,9786.0
2018-11-21 14:30:00,155.49,155.58,155.32,155.41,19116.0,144.696,144.7798,144.5378,144.6216,19116.0
2018-11-21 14:40:00,155.43,155.52,155.39,155.41,8991.0,144.6402,144.7239,144.603,144.6216,8991.0
2018-11-21 14:50:00,155.44,155.54,155.3,155.31,10447.0,144.6495,144.7426,144.5192,144.5285,10447.0
2018-11-21 15:00:00,155.31,155.37,155.04,155.25,16090.0,144.5285,144.5844,144.2773,144.4727,16090.0
2018-11-21 15:10:00,155.24,155.24,155.0,155.11,33782.0,144.4634,144.4634,144.24,144.3424,33782.0
2018-11-21 15:20:00,155.07,155.21,155.0,155.1,17814.0,144.3052,144.4355,144.24,144.3331,17814.0
2018-11-21 15:30:00,155.09,155.25,154.97,155.14,59508.0,144.3238,144.4727,144.2121,144.3703,59508.0
2018-11-21 15:40:00,155.1,155.15,154.99,155.12,48163.0,144.3331,144.3796,144.2307,144.3517,48163.0
2018-11-21 15:50:00,155.13,155.26,155.0,155.03,64106.0,144.361,144.482,144.24,144.268,64106.0
2018-11-23 09:30:00,154.03,154.89,153.14,153.22,27279.0,143.3374,144.1377,142.5092,142.5836,27279.0
2018-11-23 09:40:00,153.18,154.4,153.16,154.19,15419.0,142.5464,143.6817,142.5278,143.4863,15419.0
2018-11-23 09:50:00,154.22,154.9,154.19,154.6,11377.0,143.5142,144.147,143.4863,143.8678,11377.0
2018-11-23 10:00:00,154.69,155.09,154.5,155.04,11779.0,143.9516,144.3238,143.7748,144.2773,11779.0
2018-11-23 10:10:00,155.04,155.15,154.76,155.15,10983.0,144.2773,144.3796,144.0167,144.3796,10983.0
2018-11-23 10:20:00,155.25,155.25,154.69,154.75,18520.0,144.4727,144.4727,143.9516,144.0074,18520.0
2018-11-23 10:30:00,154.74,154.8,154.45,154.65,26887.0,143.9981,144.0539,143.7282,143.9143,26887.0
2018-11-23 10:40:00,154.68,154.75,154.57,154.59,19226.0,143.9423,144.0074,143.8399,143.8585,19226.0
2018-11-23 10:50:00,154.64,154.74,154.3,154.38,22955.0,143.905,143.9981,143.5886,143.6631,22955.0
2018-11-23 11:00:00,154.43,154.48,154.2,154.22,23047.0,143.7096,143.7561,143.4956,143.5142,23047.0
2018-11-23 11:10:00,154.2,154.31,153.99,154.22,31165.0,143.4956,143.5979,143.3002,143.5142,31165.0
2018-11-23 11:20:00,154.19,154.25,153.86,153.88,23143.0,143.4863,143.5421,143.1792,143.1978,23143.0
2018-11-23 11:30:00,153.88,153.95,153.73,153.87,21527.0,143.1978,143.2629,143.0582,143.1885,21527.0
2018-11-23 11:40:00,153.9,154.01,153.85,153.96,25646.0,143.2164,143.3188,143.1699,143.2722,25646.0
2018-11-23 11:50:00,153.93,154.0,153.45,153.6,16799.0,143.2443,143.3095,142.7976,142.9372,16799.0
2018-11-23 12:00:00,153.6,153.8,153.53,153.56,15234.0,142.9372,143.1233,142.8721,142.9,15234.0
2018-11-23 12:10:00,153.56,153.84,153.56,153.77,21874.0,142.9,143.1606,142.9,143.0954,21874.0
2018-11-23 12:20:00,153.79,154.0,153.51,153.53,28515.0,143.114,143.3095,142.8535,142.8721,28515.0
2018-11-23 12:30:00,153.53,154.15,153.53,154.07,37221.0,142.8721,143.449,142.8721,143.3746,37221.0
2018-11-23 12:40:00,154.09,154.1,153.71,153.84,34289.0,143.3932,143.4025,143.0396,143.1606,34289.0
2018-11-23 12:50:00,153.79,153.79,153.16,153.26,55046.0,143.114,143.114,142.5278,142.6208,55046.0
2018-11-26 09:30:00,154.6,155.61,154.15,155.47,35255.0,143.8678,144.8077,143.449,144.6774,35255.0
2018-11-26 09:40:00,155.63,155.76,154.9,154.99,37644.0,144.8263,144.9473,144.147,144.2307,37644.0
2018-11-26 09:50:00,154.9,155.16,154.75,155.03,23914.0,144.147,144.3889,144.0074,144.268,23914.0
2018-11-26 10:00:00,155.03,155.03,154.28,154.57,144760.0,144.268,144.268,143.57,143.8399,144760.0
2018-11-26 10:10:00,154.64,155.09,154.56,154.63,18860.0,143.905,144.3238,143.8306,143.8957,18860.0
2018-11-26 10:20:00,154.66,154.66,154.15,154.46,11576.0,143.9236,143.9236,143.449,143.7375,11576.0
2018-11-26 10:30:00,154.47,154.53,154.0,154.11,12656.0,143.7468,143.8027,143.3095,143.4118,12656.0
2018-11-26 10:40:00,154.1,154.1,153.58,154.0,20134.0,143.4025,143.4025,142.9186,143.3095,20134.0
2018-11-26 10:50:00,154.0,154.01,153.92,153.92,35169.0,143.3095,143.3188,143.235,143.235,35169.0
2018-11-26 11:00:00,153.95,154.0,153.37,153.37,23990.0,143.2629,143.3095,142.7232,142.7232,23990.0
2018-11-26 11:10:00,153.43,153.72,152.91,153.72,26567.0,142.779,143.0489,142.2951,143.0489,26567.0
2018-11-26 11:20:00,153.71,153.79,153.42,153.55,16856.0,143.0396,143.114,142.7697,142.8907,16856.0
2018-11-26 11:30:00,153.54,153.56,153.1,153.37,61891.0,142.8814,142.9,142.4719,142.7232,61891.0
2018-11-26 11:40:00,153.38,153.52,153.34,153.4,14767.0,142.7325,142.8628,142.6953,142.7511,14767.0
2018-11-26 11:50:00,153.37,153.48,153.32,153.38,7836.0,142.7232,142.8256,142.6767,142.7325,7836.0
2018-11-26 12:00:00,153.41,153.51,153.34,153.5,8925.0,142.7604,142.8535,142.6953,142.8442,8925.0
2018-11-26 12:10:00,153.53,154.05,153.46,154.05,15121.0,142.8721,143.356,142.8069,143.356,15121.0
2018-11-26 12:20:00,154.01,154.27,153.9,154.17,20253.0,143.3188,143.5607,143.2164,143.4677,20253.0
2018-11-26 12:30:00,154.19,154.3,153.71,153.77,16988.0,143.4863,143.5886,143.0396,143.0954,16988.0
2018-11-26 12:40:00,153.74,153.89,153.6,153.77,7422.0,143.0675,143.2071,142.9372,143.0954,7422.0
2018-11-26 12:50:00,153.77,153.81,153.54,153.74,9136.0,143.0954,143.1327,142.8814,143.0675,9136.0
2018-11-26 13:00:00,153.75,153.95,153.55,153.95,7371.0,143.0768,143.2629,142.8907,143.2629,7371.0
2018-11-26 13:10:00,153.96,154.31,153.93,154.25,11961.0,143.2722,143.5979,143.2443,143.5421,11961.0
2018-11-26 13:20:00,154.24,154.35,154.1,154.18,8106.0,143.5328,143.6352,143.4025,143.477,8106.0
2018-11-26 13:30:00,154.21,154.29,154.13,154.23,6318.0,143.5049,143.5793,143.4304,143.5235,6318.0
2018-11-26 13:40:00,154.24,154.41,154.14,154.36,9102.0,143.5328,143.691,143.4397,143.6445,9102.0
2018-11-26 13:50:00,154.38,154.43,154.27,154.34,10000.0,143.6631,143.7096,143.5607,143.6259,10000.0
2018-11-26 14:00:00,154.33,154.39,154.16,154.32,9057.0,143.6166,143.6724,143.4584,143.6072,9057.0
2018-11-26 14:10:00,154.33,154.59,154.31,154.56,9396.0,143.6166,143.8585,143.5979,143.8306,9396.0
2018-11-26 14:20:00,154.63,154.96,154.57,154.57,11722.0,143.8957,144.2028,143.8399,143.8399,11722.0
2018-11-26 14:30:00,154.54,154.82,154.54,154.66,9431.0,143.812,144.0725,143.812,143.9236,9431.0
2018-11-26 14:40:00,154.57,154.73,154.53,154.6,7809.0,143.8399,143.9888,143.8027,143.8678,7809.0
2018-11-26 14:50:00,154.56,154.77,154.5,154.74,10997.0,143.8306,144.026,143.7748,143.9981,10997.0
2018-11-26 15:00:00,154.72,154.78,154.36,154.37,19998.0,143.9795,144.0353,143.6445,143.6538,19998.0
2018-11-26 15:10:00,154.38,154.38,154.21,154.3,18839.0,143.6631,143.6631,143.5049,143.5886,18839.0
2018-11-26 15:20:00,154.3,154.49,154.19,154.19,19650.0,143.5886,143.7654,143.4863,143.4863,19650.0
2018-11-26 15:30:00,154.27,154.62,154.24,154.28,27411.0,143.5607,143.8864,143.5328,143.57,27411.0
2018-11-26 15:40:00,154.3,154.68,154.26,154.65,34273.0,143.5886,143.9423,143.5514,143.9143,34273.0
2018-11-26 15:50:00,154.68,154.77,154.59,154.74,85837.0,143.9423,144.026,143.8585,143.9981,85837.0
2018-11-27 09:30:00,153.98,155.23,153.98,154.32,17715.0,143.2909,144.4541,143.2909,143.6072,17715.0
2018-11-27 09:40:00,154.39,154.62,154.07,154.2,6819.0,143.6724,143.8864,143.3746,143.4956,6819.0
2018-11-27 09:50:00,154.15,154.16,153.66,153.87,6260.0,143.449,143.4584,142.9931,143.1885,6260.0
2018-11-27 10:00:00,153.91,154.15,153.47,153.9,14931.0,143.2257,143.449,142.8163,143.2164,14931.0
2018-11-27 10:10:00,153.92,154.36,153.88,154.03,12280.0,143.235,143.6445,143.1978,143.3374,12280.0
2018-11-27 10:20:00,153.93,154.22,153.89,154.14,8823.0,143.2443,143.5142,143.2071,143.4397,8823.0
2018-11-27 10:30:00,154.13,154.13,153.6,153.66,16226.0,143.4304,143.4304,142.9372,142.9931,16226.0
2018-11-27 10:40:00,153.68,154.25,153.67,154.25,13705.0,143.0117,143.5421,143.0024,143.5421,13705.0
2018-11-27 10:50:00,154.32,154.63,154.28,154.4,18025.0,143.6072,143.8957,143.57,143.6817,18025.0
2018-11-27 11:00:00,154.4,154.66,154.27,154.27,18836.0,143.6817,143.9236,143.5607,143.5607,18836.0
2018-11-27 11:10:00,154.24,154.35,153.85,153.86,24211.0,143.5328,143.6352,143.1699,143.1792,24211.0
2018-11-27 11:20:00,153.84,154.07,153.77,154.05,12292.0,143.1606,143.3746,143.0954,143.356,12292.0
2018-11-27 11:30:00,154.03,154.03,153.88,153.99,10832.0,143.3374,143.3374,143.1978,143.3002,10832.0
2018-11-27 11:40:00,154.02,154.06,153.86,153.96,14855.0,143.3281,143.3653,143.1792,143.2722,14855.0
2018-11-27 11:50:00,154.01,154.11,153.88,153.9,12155.0,143.3188,143.4118,143.1978,143.2164,12155.0
2018-11-27 12:00:00,153.93,154.0,153.89,153.96,13212.0,143.2443,143.3095,143.2071,143.2722,13212.0
2018-11-27 12:10:00,153.94,154.01,153.89,153.93,11857.0,143.2536,143.3188,143.2071,143.2443,11857.0
2018-11-27 12:20:00,153.93,153.98,153.65,153.71,9030.0,143.2443,143.2909,142.9838,143.0396,9030.0
2018-11-27 12:30:00,153.72,153.99,153.64,153.93,7559.0,143.0489,143.3002,142.9745,143.2443,7559.0
2018-11-27 12:40:00,153.96,154.0,153.76,153.76,7745.0,143.2722,143.3095,143.0861,143.0861,7745.0
2018-11-27 12:50:00,153.79,153.82,153.59,153.59,8900.0,143.114,143.142,142.9279,142.9279,8900.0
2018-11-27 13:00:00,153.62,153.74,153.58,153.65,13959.0,142.9558,143.0675,142.9186,142.9838,13959.0
2018-11-27 13:10:00,153.66,153.92,153.51,153.53,19014.0,142.9931,143.235,142.8535,142.8721,19014.0
2018-11-27 13:20:00,153.58,153.6,153.37,153.5,15627.0,142.9186,142.9372,142.7232,142.8442,15627.0
2018-11-27 13:30:00,153.46,153.6,153.41,153.54,12813.0,142.8069,142.9372,142.7604,142.8814,12813.0
2018-11-27 13:40:00,153.52,153.53,153.43,153.48,12416.0,142.8628,142.8721,142.779,142.8256,12416.0
2018-11-27 13:50:00,153.51,153.64,153.42,153.64,15062.0,142.8535,142.9745,142.7697,142.9745,15062.0
2018-11-27 14:00:00,153.69,153.73,153.56,153.56,16195.0,143.021,143.0582,142.9,142.9,16195.0
2018-11-27 14:10:00,153.58,153.65,153.46,153.52,23969.0,142.9186,142.9838,142.8069,142.8628,23969.0
2018-11-27 14:20:00,153.51,153.67,153.48,153.67,24436.0,142.8535,143.0024,142.8256,143.0024,24436.0
2018-11-27 14:30:00,153.68,153.97,153.62,153.79,20963.0,143.0117,143.2815,142.9558,143.114,20963.0
2018-11-27 14:40:00,153.82,154.01,153.8,154.01,25603.0,143.142,143.3188,143.1233,143.3188,25603.0
2018-11-27 14:50:00,153.95,154.01,153.63,153.69,19893.0,143.2629,143.3188,142.9651,143.021,19893.0
2018-11-27 15:00:00,153.7,153.86,153.62,153.7,27352.0,143.0303,143.1792,142.9558,143.0303,27352.0
2018-11-27 15:10:00,153.71,153.86,153.64,153.64,26516.0,143.0396,143.1792,142.9745,142.9745,26516.0
2018-11-27 15:20:00,153.65,153.68,153.56,153.58,37118.0,142.9838,143.0117,142.9,142.9186,37118.0
2018-11-27 15:30:00,153.57,154.01,153.49,153.88,41972.0,142.9093,143.3188,142.8349,143.1978,41972.0
2018-11-27 15:40:00,153.86,153.97,153.81,153.92,44498.0,143.1792,143.2815,143.1327,143.235,44498.0
2018-11-27 15:50:00,153.92,154.0,153.86,153.95,112789.0,143.235,143.3095,143.1792,143.2629,112789.0
2018-11-28 09:30:00,154.35,155.16,153.98,155.15,20057.0,143.6352,144.3889,143.2909,144.3796,20057.0
2018-11-28 09:40:00,155.67,155.76,154.73,155.1,40159.0,144.8635,144.9473,143.9888,144.3331,40159.0
2018-11-28 09:50:00,155.15,155.15,154.65,154.68,10815.0,144.3796,144.3796,143.9143,143.9423,10815.0
2018-11-28 10:00:00,154.62,154.98,154.62,154.93,10301.0,143.8864,144.2214,143.8864,144.1749,10301.0
2018-11-28 10:10:00,154.91,155.0,154.77,155.0,10567.0,144.1563,144.24,144.026,144.24,10567.0
2018-11-28 10:20:00,155.06,155.06,154.78,154.78,10390.0,144.2959,144.2959,144.0353,144.0353,10390.0
2018-11-28 10:30:00,154.73,154.94,154.41,154.46,22469.0,143.9888,144.1842,143.691,143.7375,22469.0
2018-11-28 10:40:00,154.55,154.85,154.49,154.82,5580.0,143.8213,144.1005,143.7654,144.0725,5580.0
2018-11-28 10:50:00,154.89,155.07,154.85,154.96,8866.0,144.1377,144.3052,144.1005,144.2028,8866.0
2018-11-28 11:00:00,154.94,155.33,154.92,155.32,26272.0,144.1842,144.5471,144.1656,144.5378,26272.0
2018-11-28 11:10:00,155.29,155.35,155.06,155.28,18372.0,144.5099,144.5657,144.2959,144.5006,18372.0
2018-11-28 11:20:00,155.35,155.35,155.21,155.29,7760.0,144.5657,144.5657,144.4355,144.5099,7760.0
2018-11-28 11:30:00,155.27,155.27,154.91,154.95,16457.0,144.4913,144.4913,144.1563,144.1935,16457.0
2018-11-28 11:40:00,154.97,155.06,154.8,155.0,9550.0,144.2121,144.2959,144.0539,144.24,9550.0
2018-11-28 11:50:00,154.99,155.13,154.84,155.04,17962.0,144.2307,144.361,144.0912,144.2773,17962.0
2018-11-28 12:00:00,155.02,155.93,154.99,155.92,34417.0,144.2587,145.1055,144.2307,145.0962,34417.0
2018-11-28 12:10:00,155.85,156.03,155.69,155.87,19110.0,145.031,145.1985,144.8821,145.0496,19110.0
2018-11-28 12:20:00,155.89,155.9,155.44,155.5,16104.0,145.0683,145.0776,144.6495,144.7053,16104.0
2018-11-28 12:30:00,155.46,155.46,155.23,155.38,6861.0,144.6681,144.6681,144.4541,144.5937,6861.0
2018-11-28 12:40:00,155.36,155.55,155.3,155.55,11541.0,144.5751,144.7519,144.5192,144.7519,11541.0
2018-11-28 12:50:00,155.68,155.85,155.57,155.64,9715.0,144.8728,145.031,144.7705,144.8356,9715.0
2018-11-28 13:00:00,155.58,155.68,155.49,155.68,8809.0,144.7798,144.8728,144.696,144.8728,8809.0
2018-11-28 13:10:00,155.67,155.91,155.64,155.82,16237.0,144.8635,145.0869,144.8356,145.0031,16237.0
2018-11-28 13:20:00,155.78,155.78,155.6,155.7,10200.0,144.9659,144.9659,144.7984,144.8914,10200.0
2018-11-28 13:30:00,155.65,155.8,155.58,155.77,10536.0,144.8449,144.9845,144.7798,144.9566,10536.0
2018-11-28 13:40:00,155.78,155.89,155.7,155.81,14765.0,144.9659,145.0683,144.8914,144.9938,14765.0
2018-11-28 13:50:00,155.82,155.88,155.74,155.82,12908.0,145.0031,145.059,144.9287,145.0031,12908.0
2018-11-28 14:00:00,155.84,156.02,155.76,155.98,29546.0,145.0217,145.1892,144.9473,145.152,29546.0
2018-11-28 14:10:00,155.98,156.13,155.85,155.85,18303.0,145.152,145.2916,145.031,145.031,18303.0
2018-11-28 14:20:00,155.86,155.87,155.57,155.58,11582.0,145.0403,145.0496,144.7705,144.7798,11582.0
2018-11-28 14:30:00,155.63,155.7,155.46,155.61,13160.0,144.8263,144.8914,144.6681,144.8077,13160.0
2018-11-28 14:40:00,155.61,155.82,155.61,155.72,10698.0,144.8077,145.0031,144.8077,144.9101,10698.0
2018-11-28 14:50:00,155.74,155.82,155.46,155.49,15877.0,144.9287,145.0031,144.6681,144.696,15877.0
2018-11-28 15:00:00,155.52,155.53,155.36,155.41,12728.0,144.7239,144.7333,144.5751,144.6216,12728.0
2018-11-28 15:10:00,155.43,155.45,155.31,155.34,17610.0,144.6402,144.6588,144.5285,144.5564,17610.0
2018-11-28 15:20:00,155.34,155.45,155.31,155.4,27660.0,144.5564,144.6588,144.5285,144.6123,27660.0
2018-11-28 15:30:00,155.4,155.74,155.25,155.68,36400.0,144.6123,144.9287,144.4727,144.8728,36400.0
2018-11-28 15:40:00,155.67,156.19,155.58,156.13,51405.0,144.8635,145.3474,144.7798,145.2916,51405.0
2018-11-28 15:50:00,156.13,156.37,156.06,156.25,99731.0,145.2916,145.5149,145.2265,145.4033,99731.0
2018-11-29 09:30:00,156.45,157.99,156.45,157.68,40582.0,145.5894,147.0225,145.5894,146.734,40582.0
2018-11-29 09:40:00,157.55,157.65,157.05,157.15,14700.0,146.613,146.7061,146.1477,146.2408,14700.0
2018-11-29 09:50:00,157.05,157.57,157.05,157.57,43866.0,146.1477,146.6316,146.1477,146.6316,43866.0
2018-11-29 10:00:00,157.5,157.98,157.5,157.98,16251.0,146.5665,147.0132,146.5665,147.0132,16251.0
2018-11-29 10:10:00,158.05,158.34,158.03,158.22,14009.0,147.0783,147.3482,147.0597,147.2365,14009.0
2018-11-29 10:20:00,158.25,158.28,157.87,157.87,9689.0,147.2644,147.2923,146.9108,146.9108,9689.0
2018-11-29 10:30:00,157.89,158.34,157.88,158.05,13584.0,146.9294,147.3482,146.9201,147.0783,13584.0
2018-11-29 10:40:00,158.05,158.16,157.87,157.97,7139.0,147.0783,147.1807,146.9108,147.0039,7139.0
2018-11-29 10:50:00,157.89,158.18,157.76,158.18,10463.0,146.9294,147.1993,146.8084,147.1993,10463.0
2018-11-29 11:00:00,158.22,158.45,158.09,158.45,16774.0,147.2365,147.4505,147.1155,147.4505,16774.0
2018-11-29 11:10:00,158.42,158.5,158.33,158.37,19602.0,147.4226,147.4971,147.3389,147.3761,19602.0
2018-11-29 11:20:00,158.37,158.88,158.36,158.66,14686.0,147.3761,147.8507,147.3668,147.646,14686.0
2018-11-29 11:30:00,158.68,158.77,158.43,158.62,10399.0,147.6646,147.7483,147.4319,147.6087,10399.0
2018-11-29 11:40:00,158.62,158.75,158.5,158.65,9026.0,147.6087,147.7297,147.4971,147.6367,9026.0
2018-11-29 11:50:00,158.59,158.92,158.59,158.92,19053.0,147.5808,147.8879,147.5808,147.8879,19053.0
2018-11-29 12:00:00,158.85,158.86,158.7,158.83,8095.0,147.8228,147.8321,147.6832,147.8042,8095.0
2018-11-29 12:10:00,158.85,158.93,158.78,158.89,11127.0,147.8228,147.8972,147.7576,147.86,11127.0
2018-11-29 12:20:00,158.86,158.89,158.77,158.83,12535.0,147.8321,147.86,147.7483,147.8042,12535.0
2018-11-29 12:30:00,158.84,159.05,158.77,158.97,15838.0,147.8135,148.0089,147.7483,147.9344,15838.0
2018-11-29 12:40:00,158.93,159.14,158.78,159.13,13812.0,147.8972,148.0926,147.7576,148.0833,13812.0
2018-11-29 12:50:00,159.14,159.32,159.1,159.28,8010.0,148.0926,148.2602,148.0554,148.2229,8010.0
2018-11-29 13:00:00,159.26,159.29,159.09,159.12,17346.0,148.2043,148.2322,148.0461,148.074,17346.0
2018-11-29 13:10:00,159.17,159.18,158.85,158.85,9994.0,148.1206,148.1299,147.8228,147.8228,9994.0
2018-11-29 13:20:00,158.89,158.89,158.15,158.39,10152.0,147.86,147.86,147.1714,147.3947,10152.0
2018-11-29 13:30:00,158.46,158.56,158.32,158.36,8625.0,147.4599,147.5529,147.3296,147.3668,8625.0
2018-11-29 13:40:00,158.32,158.68,158.29,158.68,7902.0,147.3296,147.6646,147.3017,147.6646,7902.0
2018-11-29 13:50:00,158.58,158.81,158.36,158.45,59797.0,147.5715,147.7856,147.3668,147.4505,59797.0
2018-11-29 14:00:00,158.4,158.51,158.26,158.34,8545.0,147.404,147.5064,147.2737,147.3482,8545.0
2018-11-29 14:10:00,158.41,158.88,158.41,158.77,11391.0,147.4133,147.8507,147.4133,147.7483,11391.0
2018-11-29 14:20:00,158.8,158.86,158.62,158.63,11872.0,147.7763,147.8321,147.6087,147.6181,11872.0
2018-11-29 14:30:00,158.63,158.86,158.58,158.74,10355.0,147.6181,147.8321,147.5715,147.7204,10355.0
2018-11-29 14:40:00,158.68,158.83,158.65,158.83,9454.0,147.6646,147.8042,147.6367,147.8042,9454.0
2018-11-29 14:50:00,158.8,159.27,158.8,159.21,17097.0,147.7763,148.2136,147.7763,148.1578,17097.0
2018-11-29 15:00:00,159.22,159.22,158.89,158.93,13884.0,148.1671,148.1671,147.86,147.8972,13884.0
2018-11-29 15:10:00,158.97,159.04,158.9,158.9,13833.0,147.9344,147.9996,147.8693,147.8693,13833.0
2018-11-29 15:20:00,158.91,158.95,158.6,158.92,47985.0,147.8786,147.9158,147.5901,147.8879,47985.0
2018-11-29 15:30:00,158.88,158.88,158.58,158.62,37749.0,147.8507,147.8507,147.5715,147.6087,37749.0
2018-11-29 15:40:00,158.62,158.76,158.5,158.55,38422.0,147.6087,147.739,147.4971,147.5436,38422.0
2018-11-29 15:50:00,158.55,158.55,158.29,158.33,50538.0,147.5436,147.5436,147.3017,147.3389,50538.0
2018-11-30 09:30:00,158.31,159.61,158.31,159.3,41626.0,147.3203,148.53,147.3203,148.2415,41626.0
2018-11-30 09:40:00,159.35,159.41,158.86,159.3,10539.0,148.2881,148.3439,147.8321,148.2415,10539.0
2018-11-30 09:50:00,159.18,159.89,159.05,159.86,21545.0,148.1299,148.7906,148.0089,148.7627,21545.0
2018-11-30 10:00:00,159.79,160.73,159.7,160.25,83563.0,148.6975,149.5723,148.6138,149.1256,83563.0
2018-11-30 10:10:00,160.22,160.22,159.63,159.69,17390.0,149.0977,149.0977,148.5486,148.6045,17390.0
2018-11-30 10:20:00,159.72,159.99,159.63,159.77,16840.0,148.6324,148.8836,148.5486,148.6789,16840.0
2018-11-30 10:30:00,159.78,159.97,159.76,159.89,23733.0,148.6882,148.865,148.6696,148.7906,23733.0
2018-11-30 10:40:00,159.87,160.42,159.87,160.31,21664.0,148.772,149.2838,148.772,149.1814,21664.0
2018-11-30 10:50:00,160.33,160.43,159.94,160.17,26024.0,149.2,149.2931,148.8371,149.0511,26024.0
2018-11-30 11:00:00,160.13,160.31,160.06,160.3,21147.0,149.0139,149.1814,148.9488,149.1721,21147.0
2018-11-30 11:10:00,160.25,160.28,160.09,160.13,9107.0,149.1256,149.1535,148.9767,149.0139,9107.0
2018-11-30 11:20:00,160.16,160.34,160.13,160.26,20008.0,149.0418,149.2093,149.0139,149.1349,20008.0
2018-11-30 11:30:00,160.2,160.39,160.14,160.18,16482.0,149.0791,149.2559,149.0232,149.0605,16482.0
2018-11-30 11:40:00,160.2,160.27,160.09,160.16,11473.0,149.0791,149.1442,148.9767,149.0418,11473.0
2018-11-30 11:50:00,160.16,160.16,159.99,160.04,21763.0,149.0418,149.0418,148.8836,148.9302,21763.0
2018-11-30 12:00:00,160.04,160.07,159.96,160.05,13562.0,148.9302,148.9581,148.8557,148.9395,13562.0
2018-11-30 12:10:00,160.05,160.09,159.96,160.02,8461.0,148.9395,148.9767,148.8557,148.9116,8461.0
2018-11-30 12:20:00,159.99,160.02,159.9,159.92,10736.0,148.8836,148.9116,148.7999,148.8185,10736.0
2018-11-30 12:30:00,159.93,160.01,159.93,159.95,8109.0,148.8278,148.9023,148.8278,148.8464,8109.0
2018-11-30 12:40:00,159.95,160.08,159.88,160.04,22565.0,148.8464,148.9674,148.7813,148.9302,22565.0
2018-11-30 12:50:00,160.02,160.04,159.95,160.01,17173.0,148.9116,148.9302,148.8464,148.9023,17173.0
2018-11-30 13:00:00,159.99,160.04,159.96,159.96,9755.0,148.8836,148.9302,148.8557,148.8557,9755.0
2018-11-30 13:10:00,159.95,160.08,159.95,160.02,10352.0,148.8464,148.9674,148.8464,148.9116,10352.0
2018-11-30 13:20:00,160.02,160.34,160.0,160.31,20503.0,148.9116,149.2093,148.8929,149.1814,20503.0
2018-11-30 13:30:00,160.33,160.4,160.05,160.15,22602.0,149.2,149.2652,148.9395,149.0325,22602.0
2018-11-30 13:40:00,160.19,160.19,160.11,160.17,19435.0,149.0698,149.0698,148.9953,149.0511,19435.0
2018-11-30 13:50:00,160.17,160.25,160.13,160.14,36920.0,149.0511,149.1256,149.0139,149.0232,36920.0
2018-11-30 14:00:00,160.13,160.21,160.08,160.08,14707.0,149.0139,149.0884,148.9674,148.9674,14707.0
2018-11-30 14:10:00,160.08,160.19,159.94,159.96,15594.0,148.9674,149.0698,148.8371,148.8557,15594.0
2018-11-30 14:20:00,159.98,160.18,159.97,160.06,14598.0,148.8743,149.0605,148.865,148.9488,14598.0
2018-11-30 14:30:00,160.07,160.18,160.0,160.17,14784.0,148.9581,149.0605,148.8929,149.0511,14784.0
2018-11-30 14:40:00,160.17,160.4,160.15,160.23,32051.0,149.0511,149.2652,149.0325,149.107,32051.0
2018-11-30 14:50:00,160.28,160.43,160.25,160.35,26698.0,149.1535,149.2931,149.1256,149.2187,26698.0
2018-11-30 15:00:00,160.35,160.53,160.22,160.43,22385.0,149.2187,149.3862,149.0977,149.2931,22385.0
2018-11-30 15:10:00,160.44,160.51,160.35,160.47,41211.0,149.3024,149.3675,149.2187,149.3303,41211.0
2018-11-30 15:20:00,160.5,160.83,160.48,160.71,19612.0,149.3582,149.6653,149.3396,149.5537,19612.0
2018-11-30 15:30:00,160.69,160.9,160.69,160.83,28190.0,149.535,149.7305,149.535,149.6653,28190.0
2018-11-30 15:40:00,160.84,160.88,160.48,160.59,40487.0,149.6746,149.7119,149.3396,149.442,40487.0
2018-11-30 15:50:00,160.57,160.92,160.47,160.5,149224.0,149.4234,149.7491,149.3303,149.3582,149224.0
2018-12-03 09:30:00,162.37,162.91,160.04,160.61,70920.0,151.0984,151.6009,148.9302,149.4606,70920.0
2018-12-03 09:40:00,160.61,160.63,159.55,159.71,23725.0,149.4606,149.4792,148.4742,148.6231,23725.0
2018-12-03 09:50:00,159.63,160.0,159.25,159.26,35716.0,148.5486,148.8929,148.195,148.2043,35716.0
2018-12-03 10:00:00,159.29,159.54,158.56,158.56,30665.0,148.2322,148.4649,147.5529,147.5529,30665.0
2018-12-03 10:10:00,158.53,158.91,158.36,158.82,37180.0,147.525,147.8786,147.3668,147.7949,37180.0
2018-12-03 10:20:00,158.8,159.19,158.71,159.16,11663.0,147.7763,148.1392,147.6925,148.1113,11663.0
2018-12-03 10:30:00,159.11,159.11,158.55,158.55,12256.0,148.0647,148.0647,147.5436,147.5436,12256.0
2018-12-03 10:40:00,158.59,158.59,158.12,158.17,16972.0,147.5808,147.5808,147.1435,147.19,16972.0
2018-12-03 10:50:00,158.17,158.31,157.66,157.76,18550.0,147.19,147.3203,146.7154,146.8084,18550.0
2018-12-03 11:00:00,157.76,157.81,157.39,157.59,13721.0,146.8084,146.855,146.4641,146.6502,13721.0
2018-12-03 11:10:00,157.54,157.74,157.44,157.74,9752.0,146.6037,146.7898,146.5107,146.7898,9752.0
2018-12-03 11:20:00,157.73,158.21,157.53,158.15,25307.0,146.7805,147.2272,146.5944,147.1714,25307.0
2018-12-03 11:30:00,158.21,158.49,158.21,158.31,8567.0,147.2272,147.4878,147.2272,147.3203,8567.0
2018-12-03 11:40:00,158.23,158.23,158.0,158.19,6817.0,147.2458,147.2458,147.0318,147.2086,6817.0
2018-12-03 11:50:00,158.18,158.5,158.09,158.44,10306.0,147.1993,147.4971,147.1155,147.4412,10306.0
2018-12-03 12:00:00,158.48,158.57,158.44,158.53,5245.0,147.4785,147.5622,147.4412,147.525,5245.0
2018-12-03 12:10:00,158.47,158.6,158.37,158.53,14490.0,147.4692,147.5901,147.3761,147.525,14490.0
2018-12-03 12:20:00,158.55,158.59,158.39,158.52,10691.0,147.5436,147.5808,147.3947,147.5157,10691.0
2018-12-03 12:30:00,158.54,158.94,158.54,158.83,5824.0,147.5343,147.9065,147.5343,147.8042,5824.0
2018-12-03 12:40:00,158.79,158.79,158.44,158.51,4601.0,147.7669,147.7669,147.4412,147.5064,4601.0
2018-12-03 12:50:00,158.5,158.56,158.4,158.45,7278.0,147.4971,147.5529,147.404,147.4505,7278.0
2018-12-03 13:00:00,158.49,158.72,158.49,158.63,8451.0,147.4878,147.7018,147.4878,147.6181,8451.0
2018-12-03 13:10:00,158.64,158.83,158.6,158.66,7874.0,147.6274,147.8042,147.5901,147.646,7874.0
2018-12-03 13:20:00,158.65,158.94,158.65,158.88,7243.0,147.6367,147.9065,147.6367,147.8507,7243.0
2018-12-03 13:30:00,158.82,158.85,158.63,158.63,6134.0,147.7949,147.8228,147.6181,147.6181,6134.0
2018-12-03 13:40:00,158.61,158.88,158.57,158.68,9127.0,147.5994,147.8507,147.5622,147.6646,9127.0
2018-12-03 13:50:00,158.71,158.82,158.64,158.73,3201.0,147.6925,147.7949,147.6274,147.7111,3201.0
2018-12-03 14:00:00,158.76,158.79,158.4,158.55,7962.0,147.739,147.7669,147.404,147.5436,7962.0
2018-12-03 14:10:00,158.56,158.9,158.5,158.85,6321.0,147.5529,147.8693,147.4971,147.8228,6321.0
2018-12-03 14:20:00,158.81,158.99,158.8,158.87,6671.0,147.7856,147.9531,147.7763,147.8414,6671.0
2018-12-03 14:30:00,158.88,158.96,158.79,158.83,7213.0,147.8507,147.9251,147.7669,147.8042,7213.0
2018-12-03 14:40:00,158.82,158.97,158.69,158.97,31507.0,147.7949,147.9344,147.6739,147.9344,31507.0
2018-12-03 14:50:00,158.97,159.08,158.73,158.95,11196.0,147.9344,148.0368,147.7111,147.9158,11196.0
2018-12-03 15:00:00,158.98,159.17,158.88,159.03,10891.0,147.9438,148.1206,147.8507,147.9903,10891.0
2018-12-03 15:10:00,159.04,159.42,159.04,159.4,12092.0,147.9996,148.3532,147.9996,148.3346,12092.0
2018-12-03 15:20:00,159.42,159.47,159.13,159.26,24114.0,148.3532,148.3997,148.0833,148.2043,24114.0
2018-12-03 15:30:00,159.31,159.66,159.17,159.58,18041.0,148.2508,148.5766,148.1206,148.5021,18041.0
2018-12-03 15:40:00,159.61,159.63,159.42,159.55,27229.0,148.53,148.5486,148.3532,148.4742,27229.0
2018-12-03 15:50:00,159.56,159.69,159.41,159.57,82291.0,148.4835,148.6045,148.3439,148.4928,82291.0
2018-12-04 09:30:00,159.05,160.5,159.05,160.31,48227.0,148.0089,149.3582,148.0089,149.1814,48227.0
2018-12-04 09:40:00,160.48,160.48,159.59,159.84,11256.0,149.3396,149.3396,148.5114,148.7441,11256.0
2018-12-04 09:50:00,159.84,160.3,159.84,160.05,13863.0,148.7441,149.1721,148.7441,148.9395,13863.0
2018-12-04 10:00:00,160.11,160.17,159.73,159.79,14587.0,148.9953,149.0511,148.6417,148.6975,14587.0
2018-12-04 10:10:00,159.81,159.84,159.08,159.08,17742.0,148.7161,148.7441,148.0368,148.0368,17742.0
2018-12-04 10:20:00,159.19,159.53,159.19,159.47,10476.0,148.1392,148.4556,148.1392,148.3997,10476.0
2018-12-04 10:30:00,159.49,159.59,159.21,159.51,13819.0,148.4184,148.5114,148.1578,148.437,13819.0
2018-12-04 10:40:00,159.51,159.88,159.51,159.73,19831.0,148.437,148.7813,148.437,148.6417,19831.0
2018-12-04 10:50:00,159.76,159.76,159.4,159.46,16706.0,148.6696,148.6696,148.3346,148.3904,16706.0
2018-12-04 11:00:00,159.42,159.91,159.23,159.91,10545.0,148.3532,148.8092,148.1764,148.8092,10545.0
2018-12-04 11:10:00,159.84,159.97,159.74,159.97,13305.0,148.7441,148.865,148.651,148.865,13305.0
2018-12-04 11:20:00,160.0,160.16,159.72,159.81,10940.0,148.8929,149.0418,148.6324,148.7161,10940.0
2018-12-04 11:30:00,159.85,159.97,159.75,159.93,8912.0,148.7534,148.865,148.6603,148.8278,8912.0
2018-12-04 11:40:00,159.93,160.07,159.87,160.02,8858.0,148.8278,148.9581,148.772,148.9116,8858.0
2018-12-04 11:50:00,160.06,160.06,159.73,159.74,8015.0,148.9488,148.9488,148.6417,148.651,8015.0
2018-12-04 12:00:00,159.65,159.65,158.61,158.65,17961.0,148.5672,148.5672,147.5994,147.6367,17961.0
2018-12-04 12:10:00,158.74,158.8,158.35,158.57,8610.0,147.7204,147.7763,147.3575,147.5622,8610.0
2018-12-04 12:20:00,158.57,158.74,158.49,158.49,32586.0,147.5622,147.7204,147.4878,147.4878,32586.0
2018-12-04 12:30:00,158.4,158.44,158.0,158.33,6422.0,147.404,147.4412,147.0318,147.3389,6422.0
2018-12-04 12:40:00,158.24,158.43,158.09,158.39,10190.0,147.2551,147.4319,147.1155,147.3947,10190.0
2018-12-04 12:50:00,158.33,158.51,158.27,158.41,12384.0,147.3389,147.5064,147.283,147.4133,12384.0
2018-12-04 13:00:00,158.34,158.38,158.07,158.23,14386.0,147.3482,147.3854,147.0969,147.2458,14386.0
2018-12-04 13:10:00,158.12,158.17,157.86,157.92,11872.0,147.1435,147.19,146.9015,146.9573,11872.0
2018-12-04 13:20:00,157.89,157.96,157.01,157.09,10175.0,146.9294,146.9946,146.1105,146.185,10175.0
2018-12-04 13:30:00,157.2,157.46,156.93,157.01,9161.0,146.2873,146.5293,146.0361,146.1105,9161.0
2018-12-04 13:40:00,156.91,157.52,156.74,157.39,14136.0,146.0175,146.5851,145.8593,146.4641,14136.0
2018-12-04 13:50:00,157.36,157.81,157.3,157.57,5948.0,146.4362,146.855,146.3804,146.6316,5948.0
2018-12-04 14:00:00,157.48,157.54,157.17,157.47,14748.0,146.5479,146.6037,146.2594,146.5386,14748.0
2018-12-04 14:10:00,157.43,157.73,157.43,157.61,7206.0,146.5014,146.7805,146.5014,146.6689,7206.0
2018-12-04 14:20:00,157.63,157.71,157.19,157.19,15622.0,146.6875,146.7619,146.278,146.278,15622.0
2018-12-04 14:30:00,157.19,157.74,157.19,157.67,15868.0,146.278,146.7898,146.278,146.7247,15868.0
2018-12-04 14:40:00,157.66,157.91,157.49,157.78,20761.0,146.7154,146.948,146.5572,146.8271,20761.0
2018-12-04 14:50:00,157.82,158.03,157.74,157.81,29889.0,146.8643,147.0597,146.7898,146.855,29889.0
2018-12-04 15:00:00,157.78,157.78,157.36,157.39,15937.0,146.8271,146.8271,146.4362,146.4641,15937.0
2018-12-04 15:10:00,157.42,157.47,157.05,157.1,15318.0,146.492,146.5386,146.1477,146.1943,15318.0
2018-12-04 15:20:00,157.09,157.31,156.83,156.87,17465.0,146.185,146.3897,145.943,145.9802,17465.0
2018-12-04 15:30:00,156.84,157.2,156.73,156.87,23450.0,145.9523,146.2873,145.8499,145.9802,23450.0
2018-12-04 15:40:00,156.84,156.94,156.53,156.91,30990.0,145.9523,146.0454,145.6638,146.0175,30990.0
2018-12-04 15:50:00,156.98,157.08,156.66,156.75,136043.0,146.0826,146.1757,145.7848,145.8686,136043.0
2018-12-06 09:30:00,155.57,156.49,154.69,155.92,43969.0,144.7705,145.6266,143.9516,145.0962,43969.0
2018-12-06 09:40:00,155.6,156.14,155.28,155.36,26492.0,144.7984,145.3009,144.5006,144.5751,26492.0
2018-12-06 09:50:00,155.44,155.65,155.11,155.41,32767.0,144.6495,144.8449,144.3424,144.6216,32767.0
2018-12-06 10:00:00,155.41,156.14,155.36,155.73,28426.0,144.6216,145.3009,144.5751,144.9194,28426.0
2018-12-06 10:10:00,155.8,156.41,155.58,156.11,36321.0,144.9845,145.5522,144.7798,145.273,36321.0
2018-12-06 10:20:00,156.21,156.59,155.79,156.44,58954.0,145.366,145.7197,144.9752,145.5801,58954.0
2018-12-06 10:30:00,156.31,156.32,155.59,155.95,24853.0,145.4591,145.4684,144.7891,145.1241,24853.0
2018-12-06 10:40:00,155.99,156.16,155.17,155.17,11811.0,145.1613,145.3195,144.3982,144.3982,11811.0
2018-12-06 10:50:00,155.13,155.48,154.88,155.03,31499.0,144.361,144.6867,144.1284,144.268,31499.0
2018-12-06 11:00:00,155.07,155.1,154.1,154.12,13960.0,144.3052,144.3331,143.4025,143.4211,13960.0
2018-12-06 11:10:00,154.0,154.08,153.7,153.97,15637.0,143.3095,143.3839,143.0303,143.2815,15637.0
2018-12-06 11:20:00,153.9,154.02,153.14,153.31,20290.0,143.2164,143.3281,142.5092,142.6674,20290.0
2018-12-06 11:30:00,153.35,153.79,153.33,153.65,13804.0,142.7046,143.114,142.686,142.9838,13804.0
2018-12-06 11:40:00,153.71,154.1,153.66,153.83,13384.0,143.0396,143.4025,142.9931,143.1513,13384.0
2018-12-06 11:50:00,153.85,154.53,153.8,154.53,12246.0,143.1699,143.8027,143.1233,143.8027,12246.0
2018-12-06 12:00:00,154.53,154.74,154.26,154.73,14036.0,143.8027,143.9981,143.5514,143.9888,14036.0
2018-12-06 12:10:00,154.68,155.02,154.48,154.9,15054.0,143.9423,144.2587,143.7561,144.147,15054.0
2018-12-06 12:20:00,154.96,155.42,154.77,155.35,17924.0,144.2028,144.6309,144.026,144.5657,17924.0
2018-12-06 12:30:00,155.35,155.57,155.05,155.14,13977.0,144.5657,144.7705,144.2866,144.3703,13977.0
2018-12-06 12:40:00,155.18,155.31,155.11,155.24,9856.0,144.4075,144.5285,144.3424,144.4634,9856.0
2018-12-06 12:50:00,155.16,155.33,155.06,155.08,6750.0,144.3889,144.5471,144.2959,144.3145,6750.0
2018-12-06 13:00:00,155.06,155.12,154.86,154.89,16362.0,144.2959,144.3517,144.1098,144.1377,16362.0
2018-12-06 13:10:00,154.92,155.12,154.82,154.84,12568.0,144.1656,144.3517,144.0725,144.0912,12568.0
2018-12-06 13:20:00,154.86,155.28,154.79,155.15,10680.0,144.1098,144.5006,144.0446,144.3796,10680.0
2018-12-06 13:30:00,155.07,155.19,154.76,154.98,13008.0,144.3052,144.4169,144.0167,144.2214,13008.0
2018-12-06 13:40:00,155.05,155.51,155.05,155.51,8241.0,144.2866,144.7146,144.2866,144.7146,8241.0
2018-12-06 13:50:00,155.51,155.75,155.35,155.68,11150.0,144.7146,144.938,144.5657,144.8728,11150.0
2018-12-06 14:00:00,155.88,155.99,155.65,155.69,18776.0,145.059,145.1613,144.8449,144.8821,18776.0
2018-12-06 14:10:00,155.59,155.61,155.0,155.15,23206.0,144.7891,144.8077,144.24,144.3796,23206.0
2018-12-06 14:20:00,155.14,155.58,154.93,155.58,15678.0,144.3703,144.7798,144.1749,144.7798,15678.0
2018-12-06 14:30:00,155.49,155.69,155.1,155.14,14174.0,144.696,144.8821,144.3331,144.3703,14174.0
2018-12-06 14:40:00,155.23,155.38,154.93,155.18,18212.0,144.4541,144.5937,144.1749,144.4075,18212.0
2018-12-06 14:50:00,155.18,156.18,155.18,155.95,14845.0,144.4075,145.3381,144.4075,145.1241,14845.0
2018-12-06 15:00:00,156.07,156.34,155.69,155.85,10419.0,145.2358,145.487,144.8821,145.031,10419.0
2018-12-06 15:10:00,155.81,156.02,155.76,155.93,25275.0,144.9938,145.1892,144.9473,145.1055,25275.0
2018-12-06 15:20:00,155.83,156.28,155.62,156.28,32982.0,145.0124,145.4312,144.817,145.4312,32982.0
2018-12-06 15:30:00,156.26,157.0,156.26,156.89,32720.0,145.4126,146.1012,145.4126,145.9988,32720.0
2018-12-06 15:40:00,156.89,157.51,156.7,157.45,38221.0,145.9988,146.5758,145.822,146.52,38221.0
2018-12-06 15:50:00,157.38,157.64,157.3,157.52,96202.0,146.4548,146.6968,146.3804,146.5851,96202.0
2018-12-07 09:30:00,157.47,157.54,156.83,157.31,36806.0,146.5386,146.6037,145.943,146.3897,36806.0
2018-12-07 09:40:00,157.36,157.8,157.22,157.58,34637.0,146.4362,146.8457,146.3059,146.6409,34637.0
2018-12-07 09:50:00,157.44,157.94,157.42,157.72,13222.0,146.5107,146.976,146.492,146.7712,13222.0
2018-12-07 10:00:00,157.58,157.86,157.32,157.37,10985.0,146.6409,146.9015,146.399,146.4455,10985.0
2018-12-07 10:10:00,157.28,157.7,156.85,156.86,9372.0,146.3618,146.7526,145.9616,145.9709,9372.0
2018-12-07 10:20:00,156.83,156.97,156.36,156.72,9979.0,145.943,146.0733,145.5056,145.8406,9979.0
2018-12-07 10:30:00,156.67,156.84,156.02,156.47,7546.0,145.7941,145.9523,145.1892,145.608,7546.0
2018-12-07 10:40:00,156.05,156.72,156.05,156.3,6163.0,145.2172,145.8406,145.2172,145.4498,6163.0
2018-12-07 10:50:00,156.32,156.67,156.22,156.42,9680.0,145.4684,145.7941,145.3754,145.5615,9680.0
2018-12-07 11:00:00,156.61,156.65,155.67,155.67,8582.0,145.7383,145.7755,144.8635,144.8635,8582.0
2018-12-07 11:10:00,155.67,155.67,155.0,155.15,11321.0,144.8635,144.8635,144.24,144.3796,11321.0
2018-12-07 11:20:00,155.01,155.09,154.5,154.58,27114.0,144.2493,144.3238,143.7748,143.8492,27114.0
2018-12-07 11:30:00,154.61,154.86,154.44,154.58,18161.0,143.8771,144.1098,143.7189,143.8492,18161.0
2018-12-07 11:40:00,154.51,154.97,154.37,154.9,11527.0,143.7841,144.2121,143.6538,144.147,11527.0
2018-12-07 11:50:00,154.9,154.99,154.38,154.38,13636.0,144.147,144.2307,143.6631,143.6631,13636.0
2018-12-07 12:00:00,154.41,154.81,154.35,154.6,15145.0,143.691,144.0632,143.6352,143.8678,15145.0
2018-12-07 12:10:00,154.54,154.99,154.51,154.65,5931.0,143.812,144.2307,143.7841,143.9143,5931.0
2018-12-07 12:20:00,154.74,154.93,154.5,154.5,6887.0,143.9981,144.1749,143.7748,143.7748,6887.0
2018-12-07 12:30:00,154.5,154.56,154.03,154.1,5908.0,143.7748,143.8306,143.3374,143.4025,5908.0
2018-12-07 12:40:00,154.12,154.43,153.93,154.3,5591.0,143.4211,143.7096,143.2443,143.5886,5591.0
2018-12-07 12:50:00,154.26,154.88,154.14,154.82,5357.0,143.5514,144.1284,143.4397,144.0725,5357.0
2018-12-07 13:00:00,154.75,155.21,154.67,154.86,4717.0,144.0074,144.4355,143.933,144.1098,4717.0
2018-12-07 13:10:00,154.86,154.9,154.1,154.1,4908.0,144.1098,144.147,143.4025,143.4025,4908.0
2018-12-07 13:20:00,154.05,154.62,154.05,154.4,5527.0,143.356,143.8864,143.356,143.6817,5527.0
2018-12-07 13:30:00,154.39,154.39,153.86,153.87,4135.0,143.6724,143.6724,143.1792,143.1885,4135.0
2018-12-07 13:40:00,153.89,154.19,153.75,153.76,16117.0,143.2071,143.4863,143.0768,143.0861,16117.0
2018-12-07 13:50:00,153.75,153.76,153.42,153.42,6363.0,143.0768,143.0861,142.7697,142.7697,6363.0
2018-12-07 14:00:00,153.43,153.43,153.0,153.17,8926.0,142.779,142.779,142.3789,142.5371,8926.0
2018-12-07 14:10:00,153.1,153.79,153.04,153.79,18321.0,142.4719,143.114,142.4161,143.114,18321.0
2018-12-07 14:20:00,153.87,154.0,153.42,153.59,7703.0,143.1885,143.3095,142.7697,142.9279,7703.0
2018-12-07 14:30:00,153.6,153.72,153.51,153.63,5716.0,142.9372,143.0489,142.8535,142.9651,5716.0
2018-12-07 14:40:00,153.59,153.72,153.3,153.61,18919.0,142.9279,143.0489,142.6581,142.9465,18919.0
2018-12-07 14:50:00,153.72,153.88,153.36,153.5,8693.0,143.0489,143.1978,142.7139,142.8442,8693.0
2018-12-07 15:00:00,153.53,153.74,153.22,153.74,14366.0,142.8721,143.0675,142.5836,143.0675,14366.0
2018-12-07 15:10:00,153.74,153.97,153.56,153.92,12882.0,143.0675,143.2815,142.9,143.235,12882.0
2018-12-07 15:20:00,153.9,154.36,153.74,154.24,15606.0,143.2164,143.6445,143.0675,143.5328,15606.0
2018-12-07 15:30:00,154.17,155.07,154.09,154.57,30960.0,143.4677,144.3052,143.3932,143.8399,30960.0
2018-12-07 15:40:00,154.52,154.73,154.11,154.11,32583.0,143.7934,143.9888,143.4118,143.4118,32583.0
2018-12-07 15:50:00,154.11,154.5,154.06,154.07,56782.0,143.4118,143.7748,143.3653,143.3746,56782.0
2018-12-10 09:30:00,153.68,154.88,153.52,154.62,27172.0,143.0117,144.1284,142.8628,143.8864,27172.0
2018-12-10 09:40:00,154.61,154.96,154.41,154.5,18138.0,143.8771,144.2028,143.691,143.7748,18138.0
2018-12-10 09:50:00,154.41,154.56,153.96,154.06,11208.0,143.691,143.8306,143.2722,143.3653,11208.0
2018-12-10 10:00:00,153.99,154.15,153.83,153.96,7893.0,143.3002,143.449,143.1513,143.2722,7893.0
2018-12-10 10:10:00,153.87,154.35,153.81,154.23,9597.0,143.1885,143.6352,143.1327,143.5235,9597.0
2018-12-10 10:20:00,154.24,154.32,153.93,153.97,17685.0,143.5328,143.6072,143.2443,143.2815,17685.0
2018-12-10 10:30:00,153.96,154.07,153.02,153.02,11464.0,143.2722,143.3746,142.3975,142.3975,11464.0
2018-12-10 10:40:00,153.11,153.15,152.64,152.82,12821.0,142.4812,142.5185,142.0439,142.2114,12821.0
2018-12-10 10:50:00,152.87,152.87,152.27,152.81,16409.0,142.2579,142.2579,141.6996,142.2021,16409.0
2018-12-10 11:00:00,152.85,152.88,151.93,152.01,15005.0,142.2393,142.2672,141.3832,141.4576,15005.0
2018-12-10 11:10:00,151.86,152.22,151.85,152.15,38365.0,141.318,141.653,141.3087,141.5879,38365.0
2018-12-10 11:20:00,152.18,152.71,152.07,152.26,34566.0,141.6158,142.109,141.5134,141.6903,34566.0
2018-12-10 11:30:00,152.34,153.17,152.29,153.09,12613.0,141.7647,142.5371,141.7182,142.4626,12613.0
2018-12-10 11:40:00,153.09,153.28,152.77,153.01,11792.0,142.4626,142.6394,142.1648,142.3882,11792.0
2018-12-10 11:50:00,153.01,153.34,152.59,152.75,8312.0,142.3882,142.6953,141.9973,142.1462,8312.0
2018-12-10 12:00:00,152.76,152.84,152.37,152.7,6864.0,142.1555,142.23,141.7926,142.0997,6864.0
2018-12-10 12:10:00,152.6,153.07,152.51,152.52,8891.0,142.0066,142.444,141.9229,141.9322,8891.0
2018-12-10 12:20:00,152.49,152.77,152.33,152.69,5500.0,141.9043,142.1648,141.7554,142.0904,5500.0
2018-12-10 12:30:00,152.64,153.82,152.64,153.72,8320.0,142.0439,143.142,142.0439,143.0489,8320.0
2018-12-10 12:40:00,153.8,154.35,153.73,154.32,14500.0,143.1233,143.6352,143.0582,143.6072,14500.0
2018-12-10 12:50:00,154.36,154.42,154.09,154.09,6934.0,143.6445,143.7003,143.3932,143.3932,6934.0
2018-12-10 13:00:00,154.08,154.09,153.69,153.83,9251.0,143.3839,143.3932,143.021,143.1513,9251.0
2018-12-10 13:10:00,153.85,154.09,153.75,154.09,8297.0,143.1699,143.3932,143.0768,143.3932,8297.0
2018-12-10 13:20:00,154.13,154.13,153.68,153.72,3300.0,143.4304,143.4304,143.0117,143.0489,3300.0
2018-12-10 13:30:00,153.72,154.24,153.71,154.08,6629.0,143.0489,143.5328,143.0396,143.3839,6629.0
2018-12-10 13:40:00,154.06,154.3,154.01,154.24,6210.0,143.3653,143.5886,143.3188,143.5328,6210.0
2018-12-10 13:50:00,154.23,154.45,154.21,154.25,5822.0,143.5235,143.7282,143.5049,143.5421,5822.0
2018-12-10 14:00:00,154.28,154.35,154.1,154.27,5853.0,143.57,143.6352,143.4025,143.5607,5853.0
2018-12-10 14:10:00,154.32,154.32,153.82,153.92,5070.0,143.6072,143.6072,143.142,143.235,5070.0
2018-12-10 14:20:00,153.93,154.37,153.7,154.29,8977.0,143.2443,143.6538,143.0303,143.5793,8977.0
2018-12-10 14:30:00,154.36,154.88,154.36,154.8,4780.0,143.6445,144.1284,143.6445,144.0539,4780.0
2018-12-10 14:40:00,154.73,154.82,154.59,154.62,5168.0,143.9888,144.0725,143.8585,143.8864,5168.0
2018-12-10 14:50:00,154.62,154.81,154.18,154.24,6204.0,143.8864,144.0632,143.477,143.5328,6204.0
2018-12-10 15:00:00,154.24,154.36,154.04,154.36,8761.0,143.5328,143.6445,143.3467,143.6445,8761.0
2018-12-10 15:10:00,154.32,154.34,153.67,153.82,9735.0,143.6072,143.6259,143.0024,143.142,9735.0
2018-12-10 15:20:00,153.83,154.3,153.81,154.27,7741.0,143.1513,143.5886,143.1327,143.5607,7741.0
2018-12-10 15:30:00,154.33,155.13,154.33,154.98,20902.0,143.6166,144.361,143.6166,144.2214,20902.0
2018-12-10 15:40:00,154.99,155.0,154.68,154.73,18055.0,144.2307,144.24,143.9423,143.9888,18055.0
2018-12-10 15:50:00,154.67,154.86,154.54,154.54,42712.0,143.933,144.1098,143.812,143.812,42712.0
2018-12-11 09:30:00,156.43,156.86,156.02,156.02,42802.0,145.5708,145.9709,145.1892,145.1892,42802.0
2018-12-11 09:40:00,156.01,156.45,155.71,156.29,14777.0,145.1799,145.5894,144.9008,145.4405,14777.0
2018-12-11 09:50:00,156.1,156.24,155.93,155.93,16839.0,145.2637,145.394,145.1055,145.1055,16839.0
2018-12-11 10:00:00,155.84,156.73,155.77,156.73,14850.0,145.0217,145.8499,144.9566,145.8499,14850.0
2018-12-11 10:10:00,156.83,157.01,156.44,156.91,8892.0,145.943,146.1105,145.5801,146.0175,8892.0
2018-12-11 10:20:00,156.88,157.18,156.75,156.83,16686.0,145.9895,146.2687,145.8686,145.943,16686.0
2018-12-11 10:30:00,156.84,157.07,156.44,157.07,9110.0,145.9523,146.1663,145.5801,146.1663,9110.0
2018-12-11 10:40:00,157.0,157.0,156.35,156.44,7670.0,146.1012,146.1012,145.4963,145.5801,7670.0
2018-12-11 10:50:00,156.42,156.78,156.1,156.45,15288.0,145.5615,145.8965,145.2637,145.5894,15288.0
2018-12-11 11:00:00,156.48,156.48,156.07,156.47,8104.0,145.6173,145.6173,145.2358,145.608,8104.0
2018-12-11 11:10:00,156.54,156.54,155.95,156.05,7322.0,145.6731,145.6731,145.1241,145.2172,7322.0
2018-12-11 11:20:00,156.1,156.14,155.16,155.25,19404.0,145.2637,145.3009,144.3889,144.4727,19404.0
2018-12-11 11:30:00,155.26,155.6,155.25,155.41,8619.0,144.482,144.7984,144.4727,144.6216,8619.0
2018-12-11 11:40:00,155.51,155.52,155.1,155.2,7370.0,144.7146,144.7239,144.3331,144.4262,7370.0
2018-12-11 11:50:00,155.28,155.57,155.17,155.53,4025.0,144.5006,144.7705,144.3982,144.7333,4025.0
2018-12-11 12:00:00,155.35,155.38,155.0,155.21,15660.0,144.5657,144.5937,144.24,144.4355,15660.0
2018-12-11 12:10:00,155.03,155.18,155.0,155.14,18303.0,144.268,144.4075,144.24,144.3703,18303.0
2018-12-11 12:20:00,155.11,155.28,155.06,155.11,14237.0,144.3424,144.5006,144.2959,144.3424,14237.0
2018-12-11 12:30:00,155.05,155.31,155.0,155.24,7224.0,144.2866,144.5285,144.24,144.4634,7224.0
2018-12-11 12:40:00,155.21,155.56,155.11,155.54,4116.0,144.4355,144.7612,144.3424,144.7426,4116.0
2018-12-11 12:50:00,155.42,155.69,155.35,155.51,13118.0,144.6309,144.8821,144.5657,144.7146,13118.0
2018-12-11 13:00:00,155.49,155.58,155.33,155.45,14392.0,144.696,144.7798,144.5471,144.6588,14392.0
2018-12-11 13:10:00,155.5,155.61,155.21,155.61,7428.0,144.7053,144.8077,144.4355,144.8077,7428.0
2018-12-11 13:20:00,155.54,155.66,155.22,155.31,7972.0,144.7426,144.8542,144.4448,144.5285,7972.0
2018-12-11 13:30:00,155.3,155.45,155.23,155.45,12425.0,144.5192,144.6588,144.4541,144.6588,12425.0
2018-12-11 13:40:00,155.43,155.43,155.0,155.07,18344.0,144.6402,144.6402,144.24,144.3052,18344.0
2018-12-11 13:50:00,155.17,155.22,155.0,155.07,18352.0,144.3982,144.4448,144.24,144.3052,18352.0
2018-12-11 14:00:00,155.03,155.38,155.02,155.1,14103.0,144.268,144.5937,144.2587,144.3331,14103.0
2018-12-11 14:10:00,155.16,155.42,155.02,155.42,17395.0,144.3889,144.6309,144.2587,144.6309,17395.0
2018-12-11 14:20:00,155.38,156.03,155.32,155.95,11554.0,144.5937,145.1985,144.5378,145.1241,11554.0
2018-12-11 14:30:00,156.06,156.33,155.87,155.87,9521.0,145.2265,145.4777,145.0496,145.0496,9521.0
2018-12-11 14:40:00,155.97,156.4,155.86,155.97,17486.0,145.1427,145.5429,145.0403,145.1427,17486.0
2018-12-11 14:50:00,155.98,156.15,155.86,156.11,7559.0,145.152,145.3102,145.0403,145.273,7559.0
2018-12-11 15:00:00,156.18,156.22,155.82,156.06,11789.0,145.3381,145.3754,145.0031,145.2265,11789.0
2018-12-11 15:10:00,156.15,156.93,156.15,156.71,11881.0,145.3102,146.0361,145.3102,145.8313,11881.0
2018-12-11 15:20:00,156.63,156.67,156.35,156.35,17873.0,145.7569,145.7941,145.4963,145.4963,17873.0
2018-12-11 15:30:00,156.33,156.84,156.31,156.39,25871.0,145.4777,145.9523,145.4591,145.5336,25871.0
2018-12-11 15:40:00,156.36,156.36,155.75,155.77,34809.0,145.5056,145.5056,144.938,144.9566,34809.0
2018-12-11 15:50:00,155.77,155.79,155.16,155.27,82651.0,144.9566,144.9752,144.3889,144.4913,82651.0
2018-12-12 09:30:00,157.36,157.58,156.58,156.87,35540.0,146.4362,146.6409,145.7104,145.9802,35540.0
2018-12-12 09:40:00,156.86,156.91,156.45,156.67,9768.0,145.9709,146.0175,145.5894,145.7941,9768.0
2018-12-12 09:50:00,156.65,156.77,156.3,156.77,10793.0,145.7755,145.8872,145.4498,145.8872,10793.0
2018-12-12 10:00:00,156.79,156.9,156.18,156.42,16376.0,145.9058,146.0081,145.3381,145.5615,16376.0
2018-12-12 10:10:00,156.54,156.84,156.49,156.65,13181.0,145.6731,145.9523,145.6266,145.7755,13181.0
2018-12-12 10:20:00,156.69,157.05,156.5,156.97,12801.0,145.8127,146.1477,145.6359,146.0733,12801.0
2018-12-12 10:30:00,157.01,157.41,156.87,156.98,16955.0,146.1105,146.4827,145.9802,146.0826,16955.0
2018-12-12 10:40:00,157.03,157.5,157.01,157.43,8655.0,146.1291,146.5665,146.1105,146.5014,8655.0
2018-12-12 10:50:00,157.66,157.83,157.29,157.77,11494.0,146.7154,146.8736,146.3711,146.8178,11494.0
2018-12-12 11:00:00,157.71,157.81,157.22,157.36,9543.0,146.7619,146.855,146.3059,146.4362,9543.0
2018-12-12 11:10:00,157.28,157.33,156.67,156.67,8987.0,146.3618,146.4083,145.7941,145.7941,8987.0
2018-12-12 11:20:00,156.61,156.76,156.3,156.47,9794.0,145.7383,145.8779,145.4498,145.608,9794.0
2018-12-12 11:30:00,156.47,156.54,156.05,156.05,11157.0,145.608,145.6731,145.2172,145.2172,11157.0
2018-12-12 11:40:00,156.0,156.43,155.96,156.3,9600.0,145.1706,145.5708,145.1334,145.4498,9600.0
2018-12-12 11:50:00,156.26,156.56,155.99,156.44,14109.0,145.4126,145.6917,145.1613,145.5801,14109.0
2018-12-12 12:00:00,156.56,156.8,156.17,156.3,29509.0,145.6917,145.9151,145.3288,145.4498,29509.0
2018-12-12 12:10:00,156.43,156.59,156.14,156.59,7009.0,145.5708,145.7197,145.3009,145.7197,7009.0
2018-12-12 12:20:00,156.65,156.65,156.3,156.33,4184.0,145.7755,145.7755,145.4498,145.4777,4184.0
2018-12-12 12:30:00,156.39,156.39,156.06,156.16,5378.0,145.5336,145.5336,145.2265,145.3195,5378.0
2018-12-12 12:40:00,156.16,156.33,156.11,156.26,4347.0,145.3195,145.4777,145.273,145.4126,4347.0
2018-12-12 12:50:00,156.21,156.5,156.17,156.47,3765.0,145.366,145.6359,145.3288,145.608,3765.0
2018-12-12 13:00:00,156.29,156.47,156.26,156.37,6829.0,145.4405,145.608,145.4126,145.5149,6829.0
2018-12-12 13:10:00,156.4,156.58,156.34,156.41,5838.0,145.5429,145.7104,145.487,145.5522,5838.0
2018-12-12 13:20:00,156.38,156.4,156.18,156.36,8447.0,145.5242,145.5429,145.3381,145.5056,8447.0
2018-12-12 13:30:00,156.38,156.42,156.18,156.2,7154.0,145.5242,145.5615,145.3381,145.3567,7154.0
2018-12-12 13:40:00,156.13,156.19,155.88,155.88,4519.0,145.2916,145.3474,145.059,145.059,4519.0
2018-12-12 13:50:00,155.92,156.06,155.78,156.02,7055.0,145.0962,145.2265,144.9659,145.1892,7055.0
2018-12-12 14:00:00,155.96,156.04,155.67,155.67,6674.0,145.1334,145.2078,144.8635,144.8635,6674.0
2018-12-12 14:10:00,155.69,155.95,155.53,155.95,5741.0,144.8821,145.1241,144.7333,145.1241,5741.0
2018-12-12 14:20:00,156.0,156.0,155.49,155.62,6677.0,145.1706,145.1706,144.696,144.817,6677.0
2018-12-12 14:30:00,155.65,155.77,155.43,155.71,6402.0,144.8449,144.9566,144.6402,144.9008,6402.0
2018-12-12 14:40:00,155.7,155.7,155.35,155.42,9465.0,144.8914,144.8914,144.5657,144.6309,9465.0
2018-12-12 14:50:00,155.41,155.78,155.22,155.69,9386.0,144.6216,144.9659,144.4448,144.8821,9386.0
2018-12-12 15:00:00,155.69,155.88,155.59,155.84,6421.0,144.8821,145.059,144.7891,145.0217,6421.0
2018-12-12 15:10:00,155.97,156.04,155.61,155.66,15696.0,145.1427,145.2078,144.8077,144.8542,15696.0
2018-12-12 15:20:00,155.7,155.93,155.5,155.61,17443.0,144.8914,145.1055,144.7053,144.8077,17443.0
2018-12-12 15:30:00,155.61,155.72,155.49,155.67,23600.0,144.8077,144.9101,144.696,144.8635,23600.0
2018-12-12 15:40:00,155.73,155.76,155.22,155.29,49711.0,144.9194,144.9473,144.4448,144.5099,49711.0
2018-12-12 15:50:00,155.24,155.28,154.76,154.9,56138.0,144.4634,144.5006,144.0167,144.147,56138.0
2018-12-13 09:30:00,155.22,156.5,155.22,156.5,31112.0,144.4448,145.6359,144.4448,145.6359,31112.0
2018-12-13 09:40:00,156.53,156.57,155.91,156.23,5689.0,145.6638,145.7011,145.0869,145.3847,5689.0
2018-12-13 09:50:00,156.02,156.02,155.22,155.5,10768.0,145.1892,145.1892,144.4448,144.7053,10768.0
2018-12-13 10:00:00,155.57,156.2,155.57,155.72,7146.0,144.7705,145.3567,144.7705,144.9101,7146.0
2018-12-13 10:10:00,155.75,156.03,155.29,155.41,13078.0,144.938,145.1985,144.5099,144.6216,13078.0
2018-12-13 10:20:00,155.41,155.44,155.0,155.16,16334.0,144.6216,144.6495,144.24,144.3889,16334.0
2018-12-13 10:30:00,155.08,155.45,155.03,155.12,7217.0,144.3145,144.6588,144.268,144.3517,7217.0
2018-12-13 10:40:00,155.0,155.33,155.0,155.08,13125.0,144.24,144.5471,144.24,144.3145,13125.0
2018-12-13 10:50:00,155.29,155.48,154.93,155.28,30263.0,144.5099,144.6867,144.1749,144.5006,30263.0
2018-12-13 11:00:00,155.22,155.73,155.18,155.52,11132.0,144.4448,144.9194,144.4075,144.7239,11132.0
2018-12-13 11:10:00,155.5,155.5,155.0,155.22,12219.0,144.7053,144.7053,144.24,144.4448,12219.0
2018-12-13 11:20:00,155.24,155.27,155.04,155.04,11770.0,144.4634,144.4913,144.2773,144.2773,11770.0
2018-12-13 11:30:00,155.04,155.19,154.92,155.1,44663.0,144.2773,144.4169,144.1656,144.3331,44663.0
2018-12-13 11:40:00,155.02,155.51,155.01,155.28,8012.0,144.2587,144.7146,144.2493,144.5006,8012.0
2018-12-13 11:50:00,155.24,155.33,154.99,155.09,10640.0,144.4634,144.5471,144.2307,144.3238,10640.0
2018-12-13 12:00:00,155.15,155.17,154.81,154.95,13849.0,144.3796,144.3982,144.0632,144.1935,13849.0
2018-12-13 12:10:00,155.01,155.02,154.58,154.83,6883.0,144.2493,144.2587,143.8492,144.0818,6883.0
2018-12-13 12:20:00,154.78,154.82,154.66,154.72,6753.0,144.0353,144.0725,143.9236,143.9795,6753.0
2018-12-13 12:30:00,154.76,155.12,154.73,155.12,7808.0,144.0167,144.3517,143.9888,144.3517,7808.0
2018-12-13 12:40:00,155.07,155.09,154.98,155.08,4677.0,144.3052,144.3238,144.2214,144.3145,4677.0
2018-12-13 12:50:00,155.08,155.15,155.0,155.05,8689.0,144.3145,144.3796,144.24,144.2866,8689.0
2018-12-13 13:00:00,155.03,155.04,154.44,154.63,8931.0,144.268,144.2773,143.7189,143.8957,8931.0
2018-12-13 13:10:00,154.57,154.9,154.56,154.66,6934.0,143.8399,144.147,143.8306,143.9236,6934.0
2018-12-13 13:20:00,154.71,154.84,154.44,154.61,7730.0,143.9702,144.0912,143.7189,143.8771,7730.0
2018-12-13 13:30:00,154.66,154.81,154.49,154.67,10893.0,143.9236,144.0632,143.7654,143.933,10893.0
2018-12-13 13:40:00,154.75,154.8,154.54,154.62,8982.0,144.0074,144.0539,143.812,143.8864,8982.0
2018-12-13 13:50:00,154.71,154.77,154.37,154.5,9355.0,143.9702,144.026,143.6538,143.7748,9355.0
2018-12-13 14:00:00,154.46,154.53,153.8,153.96,10552.0,143.7375,143.8027,143.1233,143.2722,10552.0
2018-12-13 14:10:00,153.97,154.29,153.89,154.22,10515.0,143.2815,143.5793,143.2071,143.5142,10515.0
2018-12-13 14:20:00,154.19,154.52,154.04,154.44,44708.0,143.4863,143.7934,143.3467,143.7189,44708.0
2018-12-13 14:30:00,154.46,154.46,154.1,154.23,8793.0,143.7375,143.7375,143.4025,143.5235,8793.0
2018-12-13 14:40:00,154.2,154.43,154.19,154.43,9649.0,143.4956,143.7096,143.4863,143.7096,9649.0
2018-12-13 14:50:00,154.43,154.97,154.43,154.78,68192.0,143.7096,144.2121,143.7096,144.0353,68192.0
2018-12-13 15:00:00,154.83,154.86,154.67,154.68,9729.0,144.0818,144.1098,143.933,143.9423,9729.0
2018-12-13 15:10:00,154.66,155.18,154.63,155.12,19998.0,143.9236,144.4075,143.8957,144.3517,19998.0
2018-12-13 15:20:00,155.14,155.17,154.9,154.91,16323.0,144.3703,144.3982,144.147,144.1563,16323.0
2018-12-13 15:30:00,154.88,155.02,154.78,154.97,24036.0,144.1284,144.2587,144.0353,144.2121,24036.0
2018-12-13 15:40:00,154.97,155.57,154.94,155.24,50089.0,144.2121,144.7705,144.1842,144.4634,50089.0
2018-12-13 15:50:00,155.22,155.25,154.98,155.07,70430.0,144.4448,144.4727,144.2214,144.3052,70430.0
2018-12-14 09:30:00,154.01,154.51,153.82,154.16,25412.0,143.3188,143.7841,143.142,143.4584,25412.0
2018-12-14 09:40:00,154.21,154.45,153.3,153.48,67829.0,143.5049,143.7282,142.6581,142.8256,67829.0
2018-12-14 09:50:00,153.5,154.61,153.39,154.61,38565.0,142.8442,143.8771,142.7418,143.8771,38565.0
2018-12-14 10:00:00,154.49,154.49,154.0,154.36,6604.0,143.7654,143.7654,143.3095,143.6445,6604.0
2018-12-14 10:10:00,154.48,154.75,154.26,154.61,8163.0,143.7561,144.0074,143.5514,143.8771,8163.0
2018-12-14 10:20:00,154.69,154.84,154.53,154.74,7923.0,143.9516,144.0912,143.8027,143.9981,7923.0
2018-12-14 10:30:00,154.74,154.8,154.22,154.45,17125.0,143.9981,144.0539,143.5142,143.7282,17125.0
2018-12-14 10:40:00,154.48,154.91,154.34,154.76,11865.0,143.7561,144.1563,143.6259,144.0167,11865.0
2018-12-14 10:50:00,154.76,154.79,154.33,154.35,9326.0,144.0167,144.0446,143.6166,143.6352,9326.0
2018-12-14 11:00:00,154.29,154.61,154.29,154.49,7199.0,143.5793,143.8771,143.5793,143.7654,7199.0
2018-12-14 11:10:00,154.43,154.5,153.97,154.0,11013.0,143.7096,143.7748,143.2815,143.3095,11013.0
2018-12-14 11:20:00,154.04,154.31,153.74,154.12,21076.0,143.3467,143.5979,143.0675,143.4211,21076.0
2018-12-14 11:30:00,154.07,154.44,154.0,154.15,8201.0,143.3746,143.7189,143.3095,143.449,8201.0
2018-12-14 11:40:00,154.18,154.23,153.95,154.0,9137.0,143.477,143.5235,143.2629,143.3095,9137.0
2018-12-14 11:50:00,153.96,154.09,153.81,153.87,19299.0,143.2722,143.3932,143.1327,143.1885,19299.0
2018-12-14 12:00:00,153.93,154.11,153.83,153.83,7413.0,143.2443,143.4118,143.1513,143.1513,7413.0
2018-12-14 12:10:00,153.89,154.2,153.81,154.11,11427.0,143.2071,143.4956,143.1327,143.4118,11427.0
2018-12-14 12:20:00,154.25,154.55,154.24,154.35,14423.0,143.5421,143.8213,143.5328,143.6352,14423.0
2018-12-14 12:30:00,154.34,154.74,154.34,154.5,7796.0,143.6259,143.9981,143.6259,143.7748,7796.0
2018-12-14 12:40:00,154.44,154.51,154.21,154.32,5980.0,143.7189,143.7841,143.5049,143.6072,5980.0
2018-12-14 12:50:00,154.34,154.47,154.31,154.38,7180.0,143.6259,143.7468,143.5979,143.6631,7180.0
2018-12-14 13:00:00,154.18,154.46,154.1,154.45,6323.0,143.477,143.7375,143.4025,143.7282,6323.0
2018-12-14 13:10:00,154.5,154.54,154.3,154.3,6126.0,143.7748,143.812,143.5886,143.5886,6126.0
2018-12-14 13:20:00,154.24,154.3,154.15,154.23,5312.0,143.5328,143.5886,143.449,143.5235,5312.0
2018-12-14 13:30:00,154.24,154.3,153.78,153.78,9992.0,143.5328,143.5886,143.1047,143.1047,9992.0
2018-12-14 13:40:00,153.83,153.9,153.73,153.78,12358.0,143.1513,143.2164,143.0582,143.1047,12358.0
2018-12-14 13:50:00,153.75,153.89,153.73,153.8,9208.0,143.0768,143.2071,143.0582,143.1233,9208.0
2018-12-14 14:00:00,153.81,153.86,153.54,153.64,16333.0,143.1327,143.1792,142.8814,142.9745,16333.0
2018-12-14 14:10:00,153.62,153.89,153.51,153.89,6019.0,142.9558,143.2071,142.8535,143.2071,6019.0
2018-12-14 14:20:00,153.91,154.06,153.81,153.9,9484.0,143.2257,143.3653,143.1327,143.2164,9484.0
2018-12-14 14:30:00,153.89,153.9,153.55,153.55,14381.0,143.2071,143.2164,142.8907,142.8907,14381.0
2018-12-14 14:40:00,153.51,153.75,153.51,153.72,5665.0,142.8535,143.0768,142.8535,143.0489,5665.0
2018-12-14 14:50:00,153.75,154.17,153.68,154.14,9614.0,143.0768,143.4677,143.0117,143.4397,9614.0
2018-12-14 15:00:00,154.1,154.28,153.99,154.09,15053.0,143.4025,143.57,143.3002,143.3932,15053.0
2018-12-14 15:10:00,154.07,154.58,154.07,154.42,21039.0,143.3746,143.8492,143.3746,143.7003,21039.0
2018-12-14 15:20:00,154.4,154.4,154.03,154.03,13043.0,143.6817,143.6817,143.3374,143.3374,13043.0
2018-12-14 15:30:00,154.08,154.09,153.7,153.92,18729.0,143.3839,143.3932,143.0303,143.235,18729.0
2018-12-14 15:40:00,153.93,154.19,153.8,154.15,42540.0,143.2443,143.4863,143.1233,143.449,42540.0
2018-12-14 15:50:00,154.15,154.53,154.05,154.46,82081.0,143.449,143.8027,143.356,143.7375,82081.0
2018-12-17 09:30:00,153.35,153.8,152.58,152.73,67403.0,143.1433,143.5633,142.4245,142.5645,67403.0
2018-12-17 09:40:00,152.75,152.75,151.64,151.92,23032.0,142.5832,142.5832,141.5471,141.8084,23032.0
2018-12-17 09:50:00,151.93,152.27,151.75,152.1,22244.0,141.8178,142.1351,141.6498,141.9765,22244.0
2018-12-17 10:00:00,152.1,152.18,151.72,152.13,22197.0,141.9765,142.0511,141.6218,142.0045,22197.0
2018-12-17 10:10:00,152.13,152.8,151.99,152.74,21785.0,142.0045,142.6299,141.8738,142.5739,21785.0
2018-12-17 10:20:00,152.67,152.79,152.34,152.71,6747.0,142.5085,142.6205,142.2005,142.5459,6747.0
2018-12-17 10:30:00,152.69,152.91,152.53,152.54,10139.0,142.5272,142.7326,142.3778,142.3872,10139.0
2018-12-17 10:40:00,152.52,153.0,152.49,152.92,13101.0,142.3685,142.8166,142.3405,142.7419,13101.0
2018-12-17 10:50:00,152.9,153.04,152.72,153.04,8541.0,142.7232,142.8539,142.5552,142.8539,8541.0
2018-12-17 11:00:00,153.13,153.2,152.85,153.09,12415.0,142.9379,143.0032,142.6765,142.9006,12415.0
2018-12-17 11:10:00,153.1,153.11,152.61,152.62,8059.0,142.9099,142.9192,142.4525,142.4619,8059.0
2018-12-17 11:20:00,152.67,152.77,152.53,152.53,12963.0,142.5085,142.6019,142.3778,142.3778,12963.0
2018-12-17 11:30:00,152.52,152.52,152.26,152.41,10134.0,142.3685,142.3685,142.1258,142.2658,10134.0
2018-12-17 11:40:00,152.34,152.35,152.05,152.34,9525.0,142.2005,142.2098,141.9298,142.2005,9525.0
2018-12-17 11:50:00,152.36,152.42,152.19,152.29,7370.0,142.2192,142.2752,142.0605,142.1538,7370.0
2018-12-17 12:00:00,152.25,152.46,152.25,152.34,9778.0,142.1165,142.3125,142.1165,142.2005,9778.0
2018-12-17 12:10:00,152.35,152.35,152.09,152.19,14265.0,142.2098,142.2098,141.9671,142.0605,14265.0
2018-12-17 12:20:00,152.17,152.35,151.98,151.98,11318.0,142.0418,142.2098,141.8644,141.8644,11318.0
2018-12-17 12:30:00,151.98,151.98,151.51,151.62,10612.0,141.8644,141.8644,141.4257,141.5284,10612.0
2018-12-17 12:40:00,151.61,151.72,151.4,151.56,8013.0,141.5191,141.6218,141.3231,141.4724,8013.0
2018-12-17 12:50:00,151.56,151.56,150.94,151.11,29594.0,141.4724,141.4724,140.8937,141.0524,29594.0
2018-12-17 13:00:00,151.06,151.34,150.95,151.26,14379.0,141.0057,141.267,140.903,141.1924,14379.0
2018-12-17 13:10:00,151.27,151.28,150.7,150.75,10678.0,141.2017,141.211,140.6696,140.7163,10678.0
2018-12-17 13:20:00,150.68,150.91,150.46,150.64,4238.0,140.651,140.8657,140.4456,140.6136,4238.0
2018-12-17 13:30:00,150.55,150.85,150.16,150.19,13815.0,140.5296,140.8097,140.1656,140.1936,13815.0
2018-12-17 13:40:00,150.23,150.48,150.03,150.16,9352.0,140.2309,140.4643,140.0442,140.1656,9352.0
2018-12-17 13:50:00,150.26,150.59,150.1,150.46,10455.0,140.2589,140.567,140.1096,140.4456,10455.0
2018-12-17 14:00:00,150.33,150.33,149.92,150.02,30618.0,140.3243,140.3243,139.9416,140.0349,30618.0
2018-12-17 14:10:00,150.08,150.13,149.76,150.12,16260.0,140.0909,140.1376,139.7922,140.1282,16260.0
2018-12-17 14:20:00,150.2,150.37,150.0,150.19,14358.0,140.2029,140.3616,140.0162,140.1936,14358.0
2018-12-17 14:30:00,150.15,150.3,150.06,150.06,12826.0,140.1563,140.2963,140.0722,140.0722,12826.0
2018-12-17 14:40:00,150.11,150.59,150.11,150.54,13488.0,140.1189,140.567,140.1189,140.5203,13488.0
2018-12-17 14:50:00,150.54,150.54,149.93,149.98,19995.0,140.5203,140.5203,139.9509,139.9976,19995.0
2018-12-17 15:00:00,150.0,150.0,149.45,149.47,31149.0,140.0162,140.0162,139.5028,139.5215,31149.0
2018-12-17 15:10:00,149.45,150.01,149.45,149.54,25476.0,139.5028,140.0256,139.5028,139.5869,25476.0
2018-12-17 15:20:00,149.61,149.63,149.1,149.21,13383.0,139.6522,139.6709,139.1761,139.2788,13383.0
2018-12-17 15:30:00,149.26,149.33,148.82,148.96,28386.0,139.3255,139.3908,138.9148,139.0455,28386.0
2018-12-17 15:40:00,148.94,149.32,148.64,148.78,66378.0,139.0268,139.3815,138.7468,138.8774,66378.0
2018-12-17 15:50:00,148.81,149.7,148.8,149.63,92127.0,138.9054,139.7362,138.8961,139.6709,92127.0
2018-12-18 09:30:00,150.4,151.24,150.32,151.0,28337.0,140.3896,141.1737,140.3149,140.9497,28337.0
2018-12-18 09:40:00,150.88,150.96,150.35,150.68,8546.0,140.8377,140.9123,140.3429,140.651,8546.0
2018-12-18 09:50:00,150.73,150.73,150.13,150.57,13995.0,140.6976,140.6976,140.1376,140.5483,13995.0
2018-12-18 10:00:00,150.45,150.76,150.23,150.52,32836.0,140.4363,140.7257,140.2309,140.5016,32836.0
2018-12-18 10:10:00,150.47,150.56,150.26,150.35,16868.0,140.455,140.539,140.2589,140.3429,16868.0
2018-12-18 10:20:00,150.47,150.47,150.09,150.31,13345.0,140.455,140.455,140.1002,140.3056,13345.0
2018-12-18 10:30:00,150.34,150.43,150.04,150.21,15565.0,140.3336,140.4176,140.0536,140.2123,15565.0
2018-12-18 10:40:00,150.32,150.33,149.68,149.9,7411.0,140.3149,140.3243,139.7175,139.9229,7411.0
2018-12-18 10:50:00,149.91,150.4,149.91,150.17,19384.0,139.9322,140.3896,139.9322,140.1749,19384.0
2018-12-18 11:00:00,150.25,150.37,150.15,150.31,14639.0,140.2496,140.3616,140.1563,140.3056,14639.0
2018-12-18 11:10:00,150.37,150.47,149.98,150.06,13263.0,140.3616,140.455,139.9976,140.0722,13263.0
2018-12-18 11:20:00,150.05,150.05,149.58,149.62,11712.0,140.0629,140.0629,139.6242,139.6615,11712.0
2018-12-18 11:30:00,149.53,149.96,149.45,149.91,16233.0,139.5775,139.9789,139.5028,139.9322,16233.0
2018-12-18 11:40:00,149.95,150.0,149.51,149.93,31896.0,139.9696,140.0162,139.5588,139.9509,31896.0
2018-12-18 11:50:00,149.91,150.2,149.91,149.95,8652.0,139.9322,140.2029,139.9322,139.9696,8652.0
2018-12-18 12:00:00,150.06,150.36,150.02,150.36,8816.0,140.0722,140.3523,140.0349,140.3523,8816.0
2018-12-18 12:10:00,150.33,150.54,150.25,150.51,15845.0,140.3243,140.5203,140.2496,140.4923,15845.0
2018-12-18 12:20:00,150.51,150.56,150.01,150.18,10844.0,140.4923,140.539,140.0256,140.1843,10844.0
2018-12-18 12:30:00,150.22,150.32,150.12,150.19,6387.0,140.2216,140.3149,140.1282,140.1936,6387.0
2018-12-18 12:40:00,150.23,150.27,149.88,150.22,18381.0,140.2309,140.2683,139.9042,140.2216,18381.0
2018-12-18 12:50:00,150.19,150.37,150.09,150.35,6616.0,140.1936,140.3616,140.1002,140.3429,6616.0
2018-12-18 13:00:00,150.29,150.31,150.13,150.2,5988.0,140.2869,140.3056,140.1376,140.2029,5988.0
2018-12-18 13:10:00,150.24,150.26,149.97,149.97,5890.0,140.2403,140.2589,139.9882,139.9882,5890.0
2018-12-18 13:20:00,150.02,150.15,149.88,149.96,6771.0,140.0349,140.1563,139.9042,139.9789,6771.0
2018-12-18 13:30:00,149.85,149.89,149.57,149.61,7457.0,139.8762,139.9136,139.6149,139.6522,7457.0
2018-12-18 13:40:00,149.64,149.74,149.46,149.59,15808.0,139.6802,139.7735,139.5122,139.6335,15808.0
2018-12-18 13:50:00,149.53,149.57,149.1,149.1,11176.0,139.5775,139.6149,139.1761,139.1761,11176.0
2018-12-18 14:00:00,149.19,149.33,149.0,149.33,9538.0,139.2601,139.3908,139.0828,139.3908,9538.0
2018-12-18 14:10:00,149.32,149.32,148.85,149.07,11194.0,139.3815,139.3815,138.9428,139.1481,11194.0
2018-12-18 14:20:00,149.01,149.18,148.99,149.15,8693.0,139.0921,139.2508,139.0735,139.2228,8693.0
2018-12-18 14:30:00,149.16,149.16,148.76,148.93,10307.0,139.2321,139.2321,138.8588,139.0175,10307.0
2018-12-18 14:40:00,148.97,149.03,148.21,148.4,13309.0,139.0548,139.1108,138.3454,138.5227,13309.0
2018-12-18 14:50:00,148.5,149.55,148.05,148.19,22240.0,138.6161,139.5962,138.196,138.3267,22240.0
2018-12-18 15:00:00,148.12,148.34,147.87,148.08,12071.0,138.2614,138.4667,138.028,138.224,12071.0
2018-12-18 15:10:00,148.17,148.69,148.12,148.6,18463.0,138.308,138.7934,138.2614,138.7094,18463.0
2018-12-18 15:20:00,148.62,148.64,148.33,148.49,23744.0,138.7281,138.7468,138.4574,138.6067,23744.0
2018-12-18 15:30:00,148.54,149.06,148.15,148.66,47414.0,138.6534,139.1388,138.2894,138.7654,47414.0
2018-12-18 15:40:00,148.65,149.64,148.65,149.61,58657.0,138.7561,139.6802,138.7561,139.6522,58657.0
2018-12-18 15:50:00,149.59,149.61,148.99,148.99,91560.0,139.6335,139.6522,139.0735,139.0735,91560.0
2018-12-19 09:30:00,149.48,149.63,148.77,149.44,41807.0,139.5308,139.6709,138.8681,139.4935,41807.0
2018-12-19 09:40:00,149.45,149.87,149.42,149.83,12937.0,139.5028,139.8949,139.4748,139.8576,12937.0
2018-12-19 09:50:00,149.81,150.49,149.69,150.22,11802.0,139.8389,140.4736,139.7269,140.2216,11802.0
2018-12-19 10:00:00,150.11,150.18,149.79,149.92,20415.0,140.1189,140.1843,139.8202,139.9416,20415.0
2018-12-19 10:10:00,149.76,150.15,149.62,150.09,13860.0,139.7922,140.1563,139.6615,140.1002,13860.0
2018-12-19 10:20:00,150.09,150.37,150.0,150.24,10475.0,140.1002,140.3616,140.0162,140.2403,10475.0
2018-12-19 10:30:00,150.35,150.45,150.05,150.34,25432.0,140.3429,140.4363,140.0629,140.3336,25432.0
2018-12-19 10:40:00,150.26,150.3,150.08,150.25,7554.0,140.2589,140.2963,140.0909,140.2496,7554.0
2018-12-19 10:50:00,150.29,150.55,150.27,150.37,16891.0,140.2869,140.5296,140.2683,140.3616,16891.0
2018-12-19 11:00:00,150.4,150.42,150.22,150.28,14303.0,140.3896,140.4083,140.2216,140.2776,14303.0
2018-12-19 11:10:00,150.29,150.3,149.52,149.58,13757.0,140.2869,140.2963,139.5682,139.6242,13757.0
2018-12-19 11:20:00,149.59,150.22,149.58,150.08,9041.0,139.6335,140.2216,139.6242,140.0909,9041.0
2018-12-19 11:30:00,150.15,150.15,149.91,150.0,20276.0,140.1563,140.1563,139.9322,140.0162,20276.0
2018-12-19 11:40:00,150.05,150.16,149.88,150.02,18450.0,140.0629,140.1656,139.9042,140.0349,18450.0
2018-12-19 11:50:00,150.11,150.35,150.11,150.27,10304.0,140.1189,140.3429,140.1189,140.2683,10304.0
2018-12-19 12:00:00,150.36,150.62,150.31,150.61,8917.0,140.3523,140.595,140.3056,140.5856,8917.0
2018-12-19 12:10:00,150.62,150.79,150.47,150.51,6575.0,140.595,140.7537,140.455,140.4923,6575.0
2018-12-19 12:20:00,150.59,150.72,150.37,150.55,8630.0,140.567,140.6883,140.3616,140.5296,8630.0
2018-12-19 12:30:00,150.59,150.7,150.53,150.65,8296.0,140.567,140.6696,140.511,140.623,8296.0
2018-12-19 12:40:00,150.68,150.72,150.51,150.69,7114.0,140.651,140.6883,140.4923,140.6603,7114.0
2018-12-19 12:50:00,150.76,150.85,150.52,150.55,7441.0,140.7257,140.8097,140.5016,140.5296,7441.0
2018-12-19 13:00:00,150.57,150.64,150.33,150.34,6956.0,140.5483,140.6136,140.3243,140.3336,6956.0
2018-12-19 13:10:00,150.33,150.43,150.22,150.36,8379.0,140.3243,140.4176,140.2216,140.3523,8379.0
2018-12-19 13:20:00,150.35,150.4,150.12,150.37,9459.0,140.3429,140.3896,140.1282,140.3616,9459.0
2018-12-19 13:30:00,150.45,150.56,150.35,150.52,9135.0,140.4363,140.539,140.3429,140.5016,9135.0
2018-12-19 13:40:00,150.64,150.91,150.64,150.83,8386.0,140.6136,140.8657,140.6136,140.791,8386.0
2018-12-19 13:50:00,150.84,151.33,150.45,151.28,13884.0,140.8003,141.2577,140.4363,141.211,13884.0
2018-12-19 14:00:00,151.44,151.5,149.01,149.34,22005.0,141.3604,141.4164,139.0921,139.4002,22005.0
2018-12-19 14:10:00,149.35,149.55,148.67,149.47,17468.0,139.4095,139.5962,138.7748,139.5215,17468.0
2018-12-19 14:20:00,149.45,149.8,149.34,149.61,10001.0,139.5028,139.8295,139.4002,139.6522,10001.0
2018-12-19 14:30:00,149.7,149.89,149.37,149.43,13446.0,139.7362,139.9136,139.4282,139.4842,13446.0
2018-12-19 14:40:00,149.62,149.62,148.15,148.69,16399.0,139.6615,139.6615,138.2894,138.7934,16399.0
2018-12-19 14:50:00,148.51,148.68,147.14,147.16,23607.0,138.6254,138.7841,137.3466,137.3653,23607.0
2018-12-19 15:00:00,147.23,147.43,146.45,147.11,21762.0,137.4306,137.6173,136.7025,137.3186,21762.0
2018-12-19 15:10:00,147.09,147.86,146.75,147.06,21340.0,137.2999,138.0187,136.9826,137.2719,21340.0
2018-12-19 15:20:00,147.28,147.89,146.81,147.16,28516.0,137.4773,138.0467,137.0386,137.3653,28516.0
2018-12-19 15:30:00,147.21,147.58,147.06,147.14,26267.0,137.4119,137.7573,137.2719,137.3466,26267.0
2018-12-19 15:40:00,147.22,147.63,146.8,147.56,44683.0,137.4213,137.804,137.0292,137.7386,44683.0
2018-12-19 15:50:00,147.61,147.86,147.4,147.45,106452.0,137.7853,138.0187,137.5893,137.636,106452.0
2018-12-20 09:30:00,147.33,147.96,146.85,147.19,38855.0,137.5239,138.112,137.0759,137.3933,38855.0
2018-12-20 09:40:00,147.1,147.1,146.11,146.17,8628.0,137.3093,137.3093,136.3851,136.4412,8628.0
2018-12-20 09:50:00,146.18,147.11,146.06,146.9,28000.0,136.4505,137.3186,136.3385,137.1226,28000.0
2018-12-20 10:00:00,147.0,147.19,146.81,147.16,17421.0,137.2159,137.3933,137.0386,137.3653,17421.0
2018-12-20 10:10:00,147.14,147.38,146.92,146.93,15627.0,137.3466,137.5706,137.1412,137.1506,15627.0
2018-12-20 10:20:00,146.97,147.6,146.86,147.18,25043.0,137.1879,137.776,137.0852,137.3839,25043.0
2018-12-20 10:30:00,147.18,147.69,147.12,147.55,12660.0,137.3839,137.86,137.3279,137.7293,12660.0
2018-12-20 10:40:00,147.58,147.93,147.52,147.53,9122.0,137.7573,138.084,137.7013,137.7106,9122.0
2018-12-20 10:50:00,147.51,147.72,147.29,147.62,10122.0,137.692,137.888,137.4866,137.7946,10122.0
2018-12-20 11:00:00,147.5,147.66,147.09,147.3,11834.0,137.6826,137.832,137.2999,137.4959,11834.0
2018-12-20 11:10:00,147.32,147.41,147.05,147.35,10329.0,137.5146,137.5986,137.2626,137.5426,10329.0
2018-12-20 11:20:00,147.34,147.36,146.99,147.19,16558.0,137.5333,137.5519,137.2066,137.3933,16558.0
2018-12-20 11:30:00,147.29,147.46,146.83,146.96,11011.0,137.4866,137.6453,137.0572,137.1786,11011.0
2018-12-20 11:40:00,147.0,147.11,146.47,146.54,13689.0,137.2159,137.3186,136.7212,136.7865,13689.0
2018-12-20 11:50:00,146.55,146.67,145.75,145.76,16228.0,136.7959,136.9079,136.0491,136.0584,16228.0
2018-12-20 12:00:00,145.77,145.94,145.16,145.88,31733.0,136.0678,136.2265,135.4984,136.1705,31733.0
2018-12-20 12:10:00,145.87,146.13,145.59,145.91,9419.0,136.1611,136.4038,135.8998,136.1985,9419.0
2018-12-20 12:20:00,145.92,146.49,145.81,146.34,8061.0,136.2078,136.7399,136.1051,136.5998,8061.0
2018-12-20 12:30:00,146.33,146.56,146.19,146.25,8484.0,136.5905,136.8052,136.4598,136.5158,8484.0
2018-12-20 12:40:00,146.2,146.2,145.96,146.03,5219.0,136.4692,136.4692,136.2451,136.3105,5219.0
2018-12-20 12:50:00,146.18,146.24,145.68,145.8,11737.0,136.4505,136.5065,135.9838,136.0958,11737.0
2018-12-20 13:00:00,145.9,145.9,145.17,145.34,11662.0,136.1891,136.1891,135.5077,135.6664,11662.0
2018-12-20 13:10:00,145.38,145.88,145.25,145.69,7029.0,135.7037,136.1705,135.5824,135.9931,7029.0
2018-12-20 13:20:00,145.78,145.95,145.55,145.66,11892.0,136.0771,136.2358,135.8624,135.9651,11892.0
2018-12-20 13:30:00,145.62,145.62,145.29,145.49,10289.0,135.9278,135.9278,135.6197,135.8064,10289.0
2018-12-20 13:40:00,145.49,145.5,144.82,145.26,16463.0,135.8064,135.8157,135.181,135.5917,16463.0
2018-12-20 13:50:00,145.22,145.23,144.91,145.01,9277.0,135.5544,135.5637,135.265,135.3584,9277.0
2018-12-20 14:00:00,144.94,144.96,144.1,144.25,15890.0,135.293,135.3117,134.5089,134.6489,15890.0
2018-12-20 14:10:00,144.17,144.18,143.54,143.63,16092.0,134.5743,134.5836,133.9862,134.0702,16092.0
2018-12-20 14:20:00,143.66,145.05,143.66,145.05,17890.0,134.0982,135.3957,134.0982,135.3957,17890.0
2018-12-20 14:30:00,145.06,145.65,144.87,145.43,15261.0,135.405,135.9558,135.2277,135.7504,15261.0
2018-12-20 14:40:00,145.38,146.39,145.34,146.39,19030.0,135.7037,136.6465,135.6664,136.6465,19030.0
2018-12-20 14:50:00,146.41,146.48,145.63,145.73,25977.0,136.6652,136.7305,135.9371,136.0304,25977.0
2018-12-20 15:00:00,145.75,145.81,145.09,145.7,20901.0,136.0491,136.1051,135.433,136.0024,20901.0
2018-12-20 15:10:00,145.74,146.07,145.51,145.63,14989.0,136.0398,136.3478,135.8251,135.9371,14989.0
2018-12-20 15:20:00,145.6,146.25,145.6,145.88,34527.0,135.9091,136.5158,135.9091,136.1705,34527.0
2018-12-20 15:30:00,145.82,146.21,145.82,146.08,26574.0,136.1144,136.4785,136.1144,136.3571,26574.0
2018-12-20 15:40:00,146.03,146.18,145.15,145.29,59904.0,136.3105,136.4505,135.489,135.6197,59904.0
2018-12-20 15:50:00,145.27,145.75,144.88,145.68,125986.0,135.6011,136.0491,135.237,135.9838,125986.0
2018-12-21 09:30:00,145.42,146.26,144.68,145.55,504957.0,135.7411,136.5252,135.0503,135.8624,504957.0
2018-12-21 09:40:00,145.21,147.14,145.21,147.07,35542.0,135.5451,137.3466,135.5451,137.2813,35542.0
2018-12-21 09:50:00,146.91,147.44,146.61,147.31,22584.0,137.1319,137.6266,136.8519,137.5053,22584.0
2018-12-21 10:00:00,147.3,147.44,146.9,147.18,28489.0,137.4959,137.6266,137.1226,137.3839,28489.0
2018-12-21 10:10:00,147.22,149.0,147.22,148.25,37492.0,137.4213,139.0828,137.4213,138.3827,37492.0
2018-12-21 10:20:00,148.19,148.34,147.68,147.9,11650.0,138.3267,138.4667,137.8507,138.056,11650.0
2018-12-21 10:30:00,147.91,148.11,147.76,147.89,11541.0,138.0653,138.252,137.9253,138.0467,11541.0
2018-12-21 10:40:00,147.74,148.04,147.59,147.76,8084.0,137.9067,138.1867,137.7666,137.9253,8084.0
2018-12-21 10:50:00,147.82,147.83,147.16,147.25,16184.0,137.9813,137.9907,137.3653,137.4493,16184.0
2018-12-21 11:00:00,147.16,147.33,146.22,146.22,13744.0,137.3653,137.5239,136.4878,136.4878,13744.0
2018-12-21 11:10:00,146.28,146.55,145.98,146.07,24085.0,136.5438,136.7959,136.2638,136.3478,24085.0
2018-12-21 11:20:00,146.14,146.61,145.96,146.6,27635.0,136.4132,136.8519,136.2451,136.8425,27635.0
2018-12-21 11:30:00,146.49,147.04,146.41,146.89,15661.0,136.7399,137.2532,136.6652,137.1132,15661.0
2018-12-21 11:40:00,146.83,147.19,146.45,146.49,13147.0,137.0572,137.3933,136.7025,136.7399,13147.0
2018-12-21 11:50:00,146.55,147.04,146.28,146.36,13266.0,136.7959,137.2532,136.5438,136.6185,13266.0
2018-12-21 12:00:00,146.36,146.56,146.0,146.28,18908.0,136.6185,136.8052,136.2825,136.5438,18908.0
2018-12-21 12:10:00,146.21,146.22,145.51,145.56,20440.0,136.4785,136.4878,135.8251,135.8718,20440.0
2018-12-21 12:20:00,145.53,145.82,145.36,145.41,14003.0,135.8438,136.1144,135.6851,135.7317,14003.0
2018-12-21 12:30:00,145.33,145.92,144.74,145.83,22688.0,135.6571,136.2078,135.1063,136.1238,22688.0
2018-12-21 12:40:00,145.82,146.02,145.4,145.43,20935.0,136.1144,136.3011,135.7224,135.7504,20935.0
2018-12-21 12:50:00,145.51,145.55,144.52,144.85,21918.0,135.8251,135.8624,134.901,135.209,21918.0
2018-12-21 13:00:00,144.99,145.15,144.64,145.0,15997.0,135.3397,135.489,135.013,135.349,15997.0
2018-12-21 13:10:00,144.96,145.12,144.65,145.0,15190.0,135.3117,135.461,135.0223,135.349,15190.0
2018-12-21 13:20:00,145.05,145.69,144.95,145.12,16004.0,135.3957,135.9931,135.3024,135.461,16004.0
2018-12-21 13:30:00,145.18,145.78,145.16,145.4,15354.0,135.517,136.0771,135.4984,135.7224,15354.0
2018-12-21 13:40:00,145.55,145.89,145.24,145.57,13139.0,135.8624,136.1798,135.5731,135.8811,13139.0
2018-12-21 13:50:00,145.57,145.64,145.0,145.25,16575.0,135.8811,135.9464,135.349,135.5824,16575.0
2018-12-21 14:00:00,145.18,145.39,144.95,145.12,19021.0,135.517,135.7131,135.3024,135.461,19021.0
2018-12-21 14:10:00,145.16,145.45,144.93,145.45,20848.0,135.4984,135.7691,135.2837,135.7691,20848.0
2018-12-21 14:20:00,145.5,145.64,144.76,145.03,26408.0,135.8157,135.9464,135.125,135.377,26408.0
2018-12-21 14:30:00,145.16,145.54,145.03,145.35,16516.0,135.4984,135.8531,135.377,135.6757,16516.0
2018-12-21 14:40:00,145.34,145.49,144.95,145.16,18002.0,135.6664,135.8064,135.3024,135.4984,18002.0
2018-12-21 14:50:00,145.21,145.61,144.73,144.94,19472.0,135.5451,135.9184,135.097,135.293,19472.0
2018-12-21 15:00:00,144.98,145.43,144.98,145.2,18330.0,135.3304,135.7504,135.3304,135.5357,18330.0
2018-12-21 15:10:00,145.25,145.26,144.53,144.64,16310.0,135.5824,135.5917,134.9103,135.013,16310.0
2018-12-21 15:20:00,144.68,144.83,144.31,144.31,22240.0,135.0503,135.1903,134.705,134.705,22240.0
2018-12-21 15:30:00,144.21,144.63,143.44,143.45,55353.0,134.6116,135.0037,133.8929,133.9022,55353.0
2018-12-21 15:40:00,143.48,144.77,143.41,144.46,76099.0,133.9302,135.1343,133.8649,134.845,76099.0
2018-12-21 15:50:00,144.47,144.63,143.94,143.98,126554.0,134.8543,135.0037,134.3596,134.3969,126554.0
2018-12-24 09:30:00,143.38,143.38,141.2,141.65,39658.0,133.8369,133.8369,131.8019,132.222,39658.0
2018-12-24 09:40:00,141.57,142.13,141.27,141.28,7615.0,132.1473,132.6701,131.8673,131.8766,7615.0
2018-12-24 09:50:00,141.28,141.77,141.04,141.66,18649.0,131.8766,132.334,131.6526,132.2313,18649.0
2018-12-24 10:00:00,141.64,141.71,140.27,140.28,16286.0,132.2127,132.278,130.9338,130.9432,16286.0
2018-12-24 10:10:00,140.36,141.4,140.28,140.73,14090.0,131.0179,131.9886,130.9432,131.3632,14090.0
2018-12-24 10:20:00,140.88,141.43,140.64,141.1,10884.0,131.5032,132.0166,131.2792,131.7086,10884.0
2018-12-24 10:30:00,141.27,141.79,141.09,141.79,24851.0,131.8673,132.3527,131.6993,132.3527,24851.0
2018-12-24 10:40:00,141.84,142.52,141.84,141.9,15481.0,132.3994,133.0341,132.3994,132.4554,15481.0
2018-12-24 10:50:00,141.88,141.88,140.9,141.1,13935.0,132.4367,132.4367,131.5219,131.7086,13935.0
2018-12-24 11:00:00,141.1,141.38,140.4,140.68,20485.0,131.7086,131.97,131.0552,131.3166,20485.0
2018-12-24 11:10:00,140.7,140.93,140.39,140.6,18983.0,131.3352,131.5499,131.0459,131.2419,18983.0
2018-12-24 11:20:00,140.63,140.75,139.95,140.01,18447.0,131.2699,131.3819,130.6351,130.6912,18447.0
2018-12-24 11:30:00,139.95,140.45,139.78,140.0,24150.0,130.6351,131.1019,130.4765,130.6818,24150.0
2018-12-24 11:40:00,139.97,140.25,139.32,139.62,23615.0,130.6538,130.9152,130.0471,130.3271,23615.0
2018-12-24 11:50:00,139.57,139.83,139.24,139.31,16583.0,130.2804,130.5231,129.9724,130.0377,16583.0
2018-12-24 12:00:00,139.43,139.83,139.4,139.41,19176.0,130.1498,130.5231,130.1218,130.1311,19176.0
2018-12-24 12:10:00,139.35,139.55,139.12,139.2,24498.0,130.0751,130.2618,129.8604,129.9351,24498.0
2018-12-24 12:20:00,139.21,139.65,138.75,139.24,39847.0,129.9444,130.3551,129.515,129.9724,39847.0
2018-12-24 12:30:00,139.25,139.5,138.58,138.71,47735.0,129.9817,130.2151,129.3563,129.4777,47735.0
2018-12-24 12:40:00,138.65,138.96,138.22,138.94,72911.0,129.4217,129.711,129.0203,129.6924,72911.0
2018-12-24 12:50:00,138.88,138.91,137.89,138.02,99457.0,129.6364,129.6644,128.7123,128.8336,99457.0
2018-12-26 09:30:00,138.21,139.49,138.21,138.97,30790.0,129.011,130.2058,129.011,129.7204,30790.0
2018-12-26 09:40:00,138.98,139.0,138.17,138.91,11774.0,129.7297,129.7484,128.9736,129.6644,11774.0
2018-12-26 09:50:00,138.73,138.97,137.41,137.41,23059.0,129.4963,129.7204,128.2642,128.2642,23059.0
2018-12-26 10:00:00,137.45,137.67,136.84,137.09,36837.0,128.3015,128.5069,127.7321,127.9655,36837.0
2018-12-26 10:10:00,137.36,137.44,135.77,135.95,66515.0,128.2175,128.2922,126.7334,126.9014,66515.0
2018-12-26 10:20:00,135.97,137.86,135.96,137.23,34191.0,126.9201,128.6843,126.9107,128.0962,34191.0
2018-12-26 10:30:00,137.31,137.64,136.69,136.92,18301.0,128.1709,128.4789,127.5921,127.8068,18301.0
2018-12-26 10:40:00,136.91,137.17,136.7,137.14,17977.0,127.7975,128.0402,127.6015,128.0122,17977.0
2018-12-26 10:50:00,137.13,137.32,136.16,136.44,26103.0,128.0028,128.1802,127.0974,127.3588,26103.0
2018-12-26 11:00:00,136.5,137.11,136.29,136.8,31613.0,127.4148,127.9842,127.2188,127.6948,31613.0
2018-12-26 11:10:00,136.8,137.58,136.8,137.48,19247.0,127.6948,128.4229,127.6948,128.3295,19247.0
2018-12-26 11:20:00,137.46,137.55,137.13,137.29,9044.0,128.3109,128.3949,128.0028,128.1522,9044.0
2018-12-26 11:30:00,137.26,137.6,137.01,137.57,17499.0,128.1242,128.4416,127.8908,128.4136,17499.0
2018-12-26 11:40:00,137.64,137.79,137.43,137.79,13416.0,128.4789,128.6189,128.2829,128.6189,13416.0
2018-12-26 11:50:00,137.9,138.14,137.46,138.08,7095.0,128.7216,128.9456,128.3109,128.8896,7095.0
2018-12-26 12:00:00,138.1,138.61,138.04,138.61,20755.0,128.9083,129.3843,128.8523,129.3843,20755.0
2018-12-26 12:10:00,138.6,139.53,138.58,138.93,62724.0,129.375,130.2431,129.3563,129.683,62724.0
2018-12-26 12:20:00,139.0,139.32,138.94,139.02,59952.0,129.7484,130.0471,129.6924,129.767,59952.0
2018-12-26 12:30:00,139.0,139.48,138.81,139.38,6455.0,129.7484,130.1964,129.571,130.1031,6455.0
2018-12-26 12:40:00,139.31,140.59,139.26,139.85,110863.0,130.0377,131.2326,129.9911,130.5418,110863.0
2018-12-26 12:50:00,139.77,141.12,139.74,140.97,34195.0,130.4671,131.7273,130.4391,131.5873,34195.0
2018-12-26 13:00:00,141.01,141.11,139.97,139.97,35578.0,131.6246,131.7179,130.6538,130.6538,35578.0
2018-12-26 13:10:00,140.01,140.19,139.67,139.74,9457.0,130.6912,130.8592,130.3738,130.4391,9457.0
2018-12-26 13:20:00,139.77,140.24,139.63,139.99,21386.0,130.4671,130.9058,130.3364,130.6725,21386.0
2018-12-26 13:30:00,139.98,140.37,139.98,140.24,9419.0,130.6632,131.0272,130.6632,130.9058,9419.0
2018-12-26 13:40:00,140.3,140.46,139.94,140.2,8137.0,130.9619,131.1112,130.6258,130.8685,8137.0
2018-12-26 13:50:00,140.29,141.0,140.18,140.52,7936.0,130.9525,131.6153,130.8498,131.1672,7936.0
2018-12-26 14:00:00,140.47,140.57,140.26,140.54,6015.0,131.1205,131.2139,130.9245,131.1859,6015.0
2018-12-26 14:10:00,140.51,140.56,139.78,139.93,14804.0,131.1579,131.2045,130.4765,130.6165,14804.0
2018-12-26 14:20:00,140.03,140.2,139.57,140.19,9291.0,130.7098,130.8685,130.2804,130.8592,9291.0
2018-12-26 14:30:00,140.02,140.61,140.02,140.25,9417.0,130.7005,131.2512,130.7005,130.9152,9417.0
2018-12-26 14:40:00,140.27,140.29,139.84,139.99,8629.0,130.9338,130.9525,130.5325,130.6725,8629.0
2018-12-26 14:50:00,139.95,140.66,139.95,140.66,10630.0,130.6351,131.2979,130.6351,131.2979,10630.0
2018-12-26 15:00:00,140.65,140.91,140.44,140.74,8155.0,131.2886,131.5313,131.0925,131.3726,8155.0
2018-12-26 15:10:00,140.81,140.86,140.61,140.63,29553.0,131.4379,131.4846,131.2512,131.2699,29553.0
2018-12-26 15:20:00,140.58,141.11,140.55,141.08,18980.0,131.2232,131.7179,131.1952,131.6899,18980.0
2018-12-26 15:30:00,141.15,141.79,141.05,141.79,21995.0,131.7553,132.3527,131.6619,132.3527,21995.0
2018-12-26 15:40:00,141.75,142.49,141.59,142.07,31275.0,132.3153,133.0061,132.166,132.614,31275.0
2018-12-26 15:50:00,142.1,142.83,142.06,142.83,139517.0,132.642,133.3235,132.6047,133.3235,139517.0
2018-12-27 09:30:00,141.26,142.12,140.5,142.12,32759.0,131.858,132.6607,131.1485,132.6607,32759.0
2018-12-27 09:40:00,142.05,142.12,140.67,140.67,10194.0,132.5954,132.6607,131.3072,131.3072,10194.0
2018-12-27 09:50:00,140.63,140.87,140.05,140.76,18245.0,131.2699,131.4939,130.7285,131.3912,18245.0
2018-12-27 10:00:00,140.76,142.07,140.55,140.74,25472.0,131.3912,132.614,131.1952,131.3726,25472.0
2018-12-27 10:10:00,140.78,141.24,140.42,140.83,12236.0,131.4099,131.8393,131.0739,131.4566,12236.0
2018-12-27 10:20:00,140.61,141.18,140.53,141.14,7013.0,131.2512,131.7833,131.1765,131.7459,7013.0
2018-12-27 10:30:00,141.11,141.47,140.7,141.16,12098.0,131.7179,132.054,131.3352,131.7646,12098.0
2018-12-27 10:40:00,140.96,141.98,140.96,141.66,9510.0,131.5779,132.53,131.5779,132.2313,9510.0
2018-12-27 10:50:00,141.66,141.67,141.09,141.11,9112.0,132.2313,132.2407,131.6993,131.7179,9112.0
2018-12-27 11:00:00,141.13,141.22,140.79,141.0,13373.0,131.7366,131.8206,131.4192,131.6153,13373.0
2018-12-27 11:10:00,140.91,141.31,140.74,141.31,8512.0,131.5313,131.9046,131.3726,131.9046,8512.0
2018-12-27 11:20:00,141.34,141.88,141.3,141.86,11516.0,131.9326,132.4367,131.8953,132.418,11516.0
2018-12-27 11:30:00,141.91,142.41,141.72,141.74,15422.0,132.4647,132.9314,132.2873,132.306,15422.0
2018-12-27 11:40:00,141.68,141.69,141.27,141.31,15021.0,132.25,132.2593,131.8673,131.9046,15021.0
2018-12-27 11:50:00,141.42,141.91,141.42,141.8,12366.0,132.0073,132.4647,132.0073,132.362,12366.0
2018-12-27 12:00:00,141.82,141.96,141.52,141.86,12873.0,132.3807,132.5114,132.1007,132.418,12873.0
2018-12-27 12:10:00,141.71,142.34,141.7,142.24,6628.0,132.278,132.8661,132.2687,132.7727,6628.0
2018-12-27 12:20:00,142.18,142.24,141.28,141.51,9731.0,132.7167,132.7727,131.8766,132.0913,9731.0
2018-12-27 12:30:00,141.39,141.57,141.22,141.41,6695.0,131.9793,132.1473,131.8206,131.998,6695.0
2018-12-27 12:40:00,141.38,141.59,141.2,141.43,10001.0,131.97,132.166,131.8019,132.0166,10001.0
2018-12-27 12:50:00,141.41,141.89,141.26,141.89,8488.0,131.998,132.446,131.858,132.446,8488.0
2018-12-27 13:00:00,141.86,142.08,141.59,142.04,8790.0,132.418,132.6234,132.166,132.586,8790.0
2018-12-27 13:10:00,142.06,142.09,141.75,141.97,4301.0,132.6047,132.6327,132.3153,132.5207,4301.0
2018-12-27 13:20:00,141.86,141.88,141.51,141.59,6520.0,132.418,132.4367,132.0913,132.166,6520.0
2018-12-27 13:30:00,141.54,141.67,141.25,141.25,7528.0,132.1193,132.2407,131.8486,131.8486,7528.0
2018-12-27 13:40:00,141.25,141.45,140.79,140.79,6066.0,131.8486,132.0353,131.4192,131.4192,6066.0
2018-12-27 13:50:00,140.91,140.99,140.55,140.81,6537.0,131.5313,131.6059,131.1952,131.4379,6537.0
2018-12-27 14:00:00,140.76,140.98,140.5,140.5,7961.0,131.3912,131.5966,131.1485,131.1485,7961.0
2018-12-27 14:10:00,140.5,140.67,140.19,140.24,8680.0,131.1485,131.3072,130.8592,130.9058,8680.0
2018-12-27 14:20:00,140.13,140.45,140.11,140.32,6843.0,130.8032,131.1019,130.7845,130.9805,6843.0
2018-12-27 14:30:00,140.38,140.44,140.16,140.37,11442.0,131.0365,131.0925,130.8312,131.0272,11442.0
2018-12-27 14:40:00,140.47,141.58,140.47,141.08,13565.0,131.1205,132.1567,131.1205,131.6899,13565.0
2018-12-27 14:50:00,141.05,141.83,141.03,141.81,8544.0,131.6619,132.39,131.6433,132.3713,8544.0
2018-12-27 15:00:00,141.74,141.88,141.23,141.77,15091.0,132.306,132.4367,131.83,132.334,15091.0
2018-12-27 15:10:00,141.66,142.47,141.49,142.18,19110.0,132.2313,132.9874,132.0726,132.7167,19110.0
2018-12-27 15:20:00,142.29,143.33,142.27,143.1,21034.0,132.8194,133.7902,132.8007,133.5755,21034.0
2018-12-27 15:30:00,143.14,143.79,142.82,143.58,26380.0,133.6128,134.2196,133.3141,134.0235,26380.0
2018-12-27 15:40:00,143.65,144.64,143.65,144.27,42614.0,134.0889,135.013,134.0889,134.6676,42614.0
2018-12-27 15:50:00,144.32,144.88,143.7,144.86,81269.0,134.7143,135.237,134.1356,135.2183,81269.0
2018-12-28 09:30:00,145.41,146.26,144.83,145.78,23581.0,135.7317,136.5252,135.1903,136.0771,23581.0
2018-12-28 09:40:00,145.61,146.07,145.59,145.73,20047.0,135.9184,136.3478,135.8998,136.0304,20047.0
2018-12-28 09:50:00,145.66,145.97,145.33,145.58,12820.0,135.9651,136.2545,135.6571,135.8904,12820.0
2018-12-28 10:00:00,145.53,145.77,144.89,144.91,12177.0,135.8438,136.0678,135.2463,135.265,12177.0
2018-12-28 10:10:00,144.88,145.28,144.62,145.0,10128.0,135.237,135.6104,134.9943,135.349,10128.0
2018-12-28 10:20:00,145.15,145.29,144.46,144.5,13666.0,135.489,135.6197,134.845,134.8823,13666.0
2018-12-28 10:30:00,144.5,144.69,143.78,143.97,13846.0,134.8823,135.0597,134.2102,134.3876,13846.0
2018-12-28 10:40:00,144.07,144.81,143.89,144.74,16128.0,134.4809,135.1717,134.3129,135.1063,16128.0
2018-12-28 10:50:00,144.72,145.04,144.6,144.7,16972.0,135.0877,135.3864,134.9757,135.069,16972.0
2018-12-28 11:00:00,144.73,144.91,144.56,144.83,10148.0,135.097,135.265,134.9383,135.1903,10148.0
2018-12-28 11:10:00,144.98,145.06,144.71,144.95,6962.0,135.3304,135.405,135.0783,135.3024,6962.0
2018-12-28 11:20:00,144.82,144.95,144.52,144.82,10695.0,135.181,135.3024,134.901,135.181,10695.0
2018-12-28 11:30:00,144.85,145.46,144.68,145.46,7916.0,135.209,135.7784,135.0503,135.7784,7916.0
2018-12-28 11:40:00,145.33,145.33,144.72,144.85,6670.0,135.6571,135.6571,135.0877,135.209,6670.0
2018-12-28 11:50:00,144.86,145.19,144.82,145.14,6266.0,135.2183,135.5264,135.181,135.4797,6266.0
2018-12-28 12:00:00,145.14,145.36,144.98,145.24,7741.0,135.4797,135.6851,135.3304,135.5731,7741.0
2018-12-28 12:10:00,145.18,145.29,144.66,144.82,11576.0,135.517,135.6197,135.0317,135.181,11576.0
2018-12-28 12:20:00,144.81,144.89,144.49,144.85,13242.0,135.1717,135.2463,134.873,135.209,13242.0
2018-12-28 12:30:00,144.91,145.18,144.85,145.18,7858.0,135.265,135.517,135.209,135.517,7858.0
2018-12-28 12:40:00,145.39,145.41,144.94,144.94,6918.0,135.7131,135.7317,135.293,135.293,6918.0
2018-12-28 12:50:00,145.05,145.21,144.6,144.66,8165.0,135.3957,135.5451,134.9757,135.0317,8165.0
2018-12-28 13:00:00,144.72,145.0,144.67,145.0,9385.0,135.0877,135.349,135.041,135.349,9385.0
2018-12-28 13:10:00,145.0,145.08,144.77,144.77,7755.0,135.349,135.4237,135.1343,135.1343,7755.0
2018-12-28 13:20:00,144.61,144.73,144.25,144.25,6179.0,134.985,135.097,134.6489,134.6489,6179.0
2018-12-28 13:30:00,144.31,144.44,144.21,144.32,4811.0,134.705,134.8263,134.6116,134.7143,4811.0
2018-12-28 13:40:00,144.41,145.01,144.41,144.93,8612.0,134.7983,135.3584,134.7983,135.2837,8612.0
2018-12-28 13:50:00,145.0,145.06,144.81,144.87,13687.0,135.349,135.405,135.1717,135.2277,13687.0
2018-12-28 14:00:00,144.88,145.36,144.88,145.22,17115.0,135.237,135.6851,135.237,135.5544,17115.0
2018-12-28 14:10:00,145.22,145.58,144.97,145.31,16988.0,135.5544,135.8904,135.321,135.6384,16988.0
2018-12-28 14:20:00,145.34,145.36,144.9,144.93,11400.0,135.6664,135.6851,135.2557,135.2837,11400.0
2018-12-28 14:30:00,144.93,145.75,144.93,145.75,8345.0,135.2837,136.0491,135.2837,136.0491,8345.0
2018-12-28 14:40:00,145.78,146.04,145.64,146.04,14427.0,136.0771,136.3198,135.9464,136.3198,14427.0
2018-12-28 14:50:00,145.96,146.29,145.9,146.06,11400.0,136.2451,136.5532,136.1891,136.3385,11400.0
2018-12-28 15:00:00,146.09,146.25,145.29,145.43,14283.0,136.3665,136.5158,135.6197,135.7504,14283.0
2018-12-28 15:10:00,145.37,145.75,145.08,145.16,21131.0,135.6944,136.0491,135.4237,135.4984,21131.0
2018-12-28 15:20:00,145.08,145.08,144.11,144.38,17914.0,135.4237,135.4237,134.5183,134.7703,17914.0
2018-12-28 15:30:00,144.33,144.63,143.97,144.17,18574.0,134.7236,135.0037,134.3876,134.5743,18574.0
2018-12-28 15:40:00,144.14,144.5,143.92,144.28,25268.0,134.5463,134.8823,134.3409,134.6769,25268.0
2018-12-28 15:50:00,144.26,144.55,143.97,144.39,68573.0,134.6583,134.929,134.3876,134.7796,68573.0
2018-12-31 09:30:00,144.96,145.51,144.48,145.45,16699.0,135.3117,135.8251,134.8636,135.7691,16699.0
2018-12-31 09:40:00,145.36,145.88,145.36,145.7,19732.0,135.6851,136.1705,135.6851,136.0024,19732.0
2018-12-31 09:50:00,145.69,146.12,145.66,145.8,11993.0,135.9931,136.3945,135.9651,136.0958,11993.0
2018-12-31 10:00:00,145.83,146.09,145.82,145.82,9640.0,136.1238,136.3665,136.1144,136.1144,9640.0
2018-12-31 10:10:00,145.78,145.87,145.26,145.32,12948.0,136.0771,136.1611,135.5917,135.6477,12948.0
2018-12-31 10:20:00,145.34,145.45,145.19,145.4,15477.0,135.6664,135.7691,135.5264,135.7224,15477.0
2018-12-31 10:30:00,145.37,145.39,145.14,145.26,19861.0,135.6944,135.7131,135.4797,135.5917,19861.0
2018-12-31 10:40:00,145.27,145.45,145.19,145.39,8608.0,135.6011,135.7691,135.5264,135.7131,8608.0
2018-12-31 10:50:00,145.41,145.48,145.03,145.05,35944.0,135.7317,135.7971,135.377,135.3957,35944.0
2018-12-31 11:00:00,145.03,145.11,144.73,144.81,9867.0,135.377,135.4517,135.097,135.1717,9867.0
2018-12-31 11:10:00,144.76,145.19,144.6,145.01,19652.0,135.125,135.5264,134.9757,135.3584,19652.0
2018-12-31 11:20:00,145.07,145.76,144.97,145.67,9154.0,135.4144,136.0584,135.321,135.9744,9154.0
2018-12-31 11:30:00,145.59,145.65,145.14,145.43,21648.0,135.8998,135.9558,135.4797,135.7504,21648.0
2018-12-31 11:40:00,145.34,145.62,145.17,145.51,11978.0,135.6664,135.9278,135.5077,135.8251,11978.0
2018-12-31 11:50:00,145.55,145.89,145.49,145.89,25889.0,135.8624,136.1798,135.8064,136.1798,25889.0
2018-12-31 12:00:00,145.87,146.04,145.67,145.99,14324.0,136.1611,136.3198,135.9744,136.2731,14324.0
2018-12-31 12:10:00,145.94,146.07,145.82,146.0,16172.0,136.2265,136.3478,136.1144,136.2825,16172.0
2018-12-31 12:20:00,146.02,146.12,145.93,146.0,7968.0,136.3011,136.3945,136.2171,136.2825,7968.0
2018-12-31 12:30:00,146.07,146.44,145.98,146.39,7637.0,136.3478,136.6932,136.2638,136.6465,7637.0
2018-12-31 12:40:00,146.36,146.38,146.16,146.3,19745.0,136.6185,136.6372,136.4318,136.5625,19745.0
2018-12-31 12:50:00,146.27,146.32,146.18,146.26,6852.0,136.5345,136.5812,136.4505,136.5252,6852.0
2018-12-31 13:00:00,146.36,146.5,146.34,146.46,8718.0,136.6185,136.7492,136.5998,136.7119,8718.0
2018-12-31 13:10:00,146.4,146.66,146.35,146.52,6493.0,136.6558,136.8985,136.6092,136.7679,6493.0
2018-12-31 13:20:00,146.52,146.56,146.44,146.56,4836.0,136.7679,136.8052,136.6932,136.8052,4836.0
2018-12-31 13:30:00,146.56,146.63,146.49,146.53,21925.0,136.8052,136.8705,136.7399,136.7772,21925.0
2018-12-31 13:40:00,146.51,146.72,146.43,146.55,16630.0,136.7585,136.9545,136.6838,136.7959,16630.0
2018-12-31 13:50:00,146.59,146.63,146.33,146.48,14737.0,136.8332,136.8705,136.5905,136.7305,14737.0
2018-12-31 14:00:00,146.53,146.62,146.21,146.52,13898.0,136.7772,136.8612,136.4785,136.7679,13898.0
2018-12-31 14:10:00,146.51,146.67,146.42,146.55,18779.0,136.7585,136.9079,136.6745,136.7959,18779.0
2018-12-31 14:20:00,146.53,146.53,146.18,146.4,35289.0,136.7772,136.7772,136.4505,136.6558,35289.0
2018-12-31 14:30:00,146.4,146.5,145.99,146.25,33630.0,136.6558,136.7492,136.2731,136.5158,33630.0
2018-12-31 14:40:00,146.23,146.4,146.08,146.25,15638.0,136.4972,136.6558,136.3571,136.5158,15638.0
2018-12-31 14:50:00,146.22,146.55,146.11,146.12,8921.0,136.4878,136.7959,136.3851,136.3945,8921.0
2018-12-31 15:00:00,146.1,146.44,146.1,146.28,20984.0,136.3758,136.6932,136.3758,136.5438,20984.0
2018-12-31 15:10:00,146.24,146.49,146.24,146.49,11256.0,136.5065,136.7399,136.5065,136.7399,11256.0
2018-12-31 15:20:00,146.45,146.74,146.29,146.65,33256.0,136.7025,136.9732,136.5532,136.8892,33256.0
2018-12-31 15:30:00,146.62,147.13,146.62,147.11,30754.0,136.8612,137.3373,136.8612,137.3186,30754.0
2018-12-31 15:40:00,147.08,147.58,146.84,146.99,45604.0,137.2906,137.7573,137.0666,137.2066,45604.0
2018-12-31 15:50:00,147.0,147.36,146.39,147.36,111266.0,137.2159,137.5519,136.6465,137.5519,111266.0
2019-01-02 09:30:00,145.5,146.31,144.51,146.0,37584.0,135.8157,136.5718,134.8916,136.2825,37584.0
2019-01-02 09:40:00,145.59,145.76,144.96,145.16,20227.0,135.8998,136.0584,135.3117,135.4984,20227.0
2019-01-02 09:50:00,145.31,145.38,144.48,144.71,11243.0,135.6384,135.7037,134.8636,135.0783,11243.0
2019-01-02 10:00:00,144.7,145.16,144.38,145.05,22110.0,135.069,135.4984,134.7703,135.3957,22110.0
2019-01-02 10:10:00,145.06,145.22,144.52,144.64,26327.0,135.405,135.5544,134.901,135.013,26327.0
2019-01-02 10:20:00,144.54,144.8,144.16,144.16,14017.0,134.9196,135.1623,134.5649,134.5649,14017.0
2019-01-02 10:30:00,144.22,144.38,143.53,143.94,33840.0,134.6209,134.7703,133.9769,134.3596,33840.0
2019-01-02 10:40:00,144.0,144.62,144.0,144.34,15309.0,134.4156,134.9943,134.4156,134.733,15309.0
2019-01-02 10:50:00,144.35,144.85,144.28,144.49,33636.0,134.7423,135.209,134.6769,134.873,33636.0
2019-01-02 11:00:00,144.6,144.85,144.39,144.67,13524.0,134.9757,135.209,134.7796,135.041,13524.0
2019-01-02 11:10:00,144.66,145.34,144.6,145.34,14920.0,135.0317,135.6664,134.9757,135.6664,14920.0
2019-01-02 11:20:00,145.46,145.46,144.76,144.76,12826.0,135.7784,135.7784,135.125,135.125,12826.0
2019-01-02 11:30:00,144.76,144.77,144.48,144.56,11237.0,135.125,135.1343,134.8636,134.9383,11237.0
2019-01-02 11:40:00,144.89,145.13,144.82,145.06,6609.0,135.2463,135.4704,135.181,135.405,6609.0
2019-01-02 11:50:00,144.96,144.96,144.26,144.26,12876.0,135.3117,135.3117,134.6583,134.6583,12876.0
2019-01-02 12:00:00,144.31,144.7,144.3,144.46,17129.0,134.705,135.069,134.6956,134.845,17129.0
2019-01-02 12:10:00,144.45,144.47,144.14,144.14,9956.0,134.8356,134.8543,134.5463,134.5463,9956.0
2019-01-02 12:20:00,144.13,144.22,143.95,143.95,6391.0,134.5369,134.6209,134.3689,134.3689,6391.0
2019-01-02 12:30:00,143.94,144.54,143.92,144.54,8525.0,134.3596,134.9196,134.3409,134.9196,8525.0
2019-01-02 12:40:00,144.38,144.63,144.28,144.53,15973.0,134.7703,135.0037,134.6769,134.9103,15973.0
2019-01-02 12:50:00,144.46,144.79,144.35,144.72,10590.0,134.845,135.153,134.7423,135.0877,10590.0
2019-01-02 13:00:00,144.72,145.09,144.71,144.79,8611.0,135.0877,135.433,135.0783,135.153,8611.0
2019-01-02 13:10:00,144.78,145.01,144.67,145.01,13480.0,135.1437,135.3584,135.041,135.3584,13480.0
2019-01-02 13:20:00,145.05,145.77,145.05,145.6,16646.0,135.3957,136.0678,135.3957,135.9091,16646.0
2019-01-02 13:30:00,145.55,145.6,144.96,145.02,40510.0,135.8624,135.9091,135.3117,135.3677,40510.0
2019-01-02 13:40:00,145.02,145.16,144.91,144.95,18133.0,135.3677,135.4984,135.265,135.3024,18133.0
2019-01-02 13:50:00,144.96,145.32,144.9,145.32,12887.0,135.3117,135.6477,135.2557,135.6477,12887.0
2019-01-02 14:00:00,145.2,145.22,144.66,144.89,23407.0,135.5357,135.5544,135.0317,135.2463,23407.0
2019-01-02 14:10:00,144.89,144.9,144.55,144.71,15745.0,135.2463,135.2557,134.929,135.0783,15745.0
2019-01-02 14:20:00,144.67,144.84,144.5,144.5,20038.0,135.041,135.1997,134.8823,134.8823,20038.0
2019-01-02 14:30:00,144.52,145.04,144.5,144.78,21084.0,134.901,135.3864,134.8823,135.1437,21084.0
2019-01-02 14:40:00,144.75,145.01,144.57,144.96,23787.0,135.1157,135.3584,134.9476,135.3117,23787.0
2019-01-02 14:50:00,144.93,144.94,144.44,144.5,21379.0,135.2837,135.293,134.8263,134.8823,21379.0
2019-01-02 15:00:00,144.5,144.77,144.33,144.5,38561.0,134.8823,135.1343,134.7236,134.8823,38561.0
2019-01-02 15:10:00,144.52,144.71,144.29,144.3,40232.0,134.901,135.0783,134.6863,134.6956,40232.0
2019-01-02 15:20:00,144.26,144.53,144.21,144.34,42941.0,134.6583,134.9103,134.6116,134.733,42941.0
2019-01-02 15:30:00,144.37,144.37,144.08,144.15,45986.0,134.761,134.761,134.4903,134.5556,45986.0
2019-01-02 15:40:00,144.14,144.48,144.03,144.12,60116.0,134.5463,134.8636,134.4436,134.5276,60116.0
2019-01-02 15:50:00,144.19,145.11,144.17,144.91,80628.0,134.5929,135.4517,134.5743,135.265,80628.0
2019-01-03 09:30:00,144.66,145.35,144.01,144.92,45518.0,135.0317,135.6757,134.4249,135.2744,45518.0
2019-01-03 09:40:00,144.7,144.98,144.05,144.05,14808.0,135.069,135.3304,134.4623,134.4623,14808.0
2019-01-03 09:50:00,144.06,144.82,144.01,144.68,30464.0,134.4716,135.181,134.4249,135.0503,30464.0
2019-01-03 10:00:00,144.49,144.52,143.63,143.78,17981.0,134.873,134.901,134.0702,134.2102,17981.0
2019-01-03 10:10:00,143.73,144.04,143.53,143.99,24043.0,134.1636,134.4529,133.9769,134.4063,24043.0
2019-01-03 10:20:00,143.86,144.28,143.8,144.06,16531.0,134.2849,134.6769,134.2289,134.4716,16531.0
2019-01-03 10:30:00,143.95,144.05,142.96,143.13,26434.0,134.3689,134.4623,133.4448,133.6035,26434.0
2019-01-03 10:40:00,143.21,143.25,142.75,143.05,27575.0,133.6782,133.7155,133.2488,133.5288,27575.0
2019-01-03 10:50:00,143.0,143.56,142.87,143.56,14278.0,133.4821,134.0049,133.3608,134.0049,14278.0
2019-01-03 11:00:00,143.54,143.64,143.21,143.36,17061.0,133.9862,134.0795,133.6782,133.8182,17061.0
2019-01-03 11:10:00,143.4,143.72,143.34,143.43,17190.0,133.8555,134.1542,133.7995,133.8835,17190.0
2019-01-03 11:20:00,143.39,143.67,143.33,143.43,17420.0,133.8462,134.1076,133.7902,133.8835,17420.0
2019-01-03 11:30:00,143.44,144.2,143.37,144.2,31108.0,133.8929,134.6023,133.8275,134.6023,31108.0
2019-01-03 11:40:00,144.15,144.59,144.13,144.4,18488.0,134.5556,134.9663,134.5369,134.789,18488.0
2019-01-03 11:50:00,144.49,144.49,143.34,143.6,29795.0,134.873,134.873,133.7995,134.0422,29795.0
2019-01-03 12:00:00,143.55,143.89,143.42,143.57,10598.0,133.9955,134.3129,133.8742,134.0142,10598.0
2019-01-03 12:10:00,143.4,143.72,143.28,143.36,13428.0,133.8555,134.1542,133.7435,133.8182,13428.0
2019-01-03 12:20:00,143.38,143.6,143.2,143.35,10884.0,133.8369,134.0422,133.6688,133.8088,10884.0
2019-01-03 12:30:00,143.31,143.58,143.24,143.44,23454.0,133.7715,134.0235,133.7062,133.8929,23454.0
2019-01-03 12:40:00,143.44,143.49,143.1,143.21,15582.0,133.8929,133.9395,133.5755,133.6782,15582.0
2019-01-03 12:50:00,143.26,143.53,143.25,143.43,7764.0,133.7248,133.9769,133.7155,133.8835,7764.0
2019-01-03 13:00:00,143.48,143.56,142.84,142.97,17420.0,133.9302,134.0049,133.3328,133.4541,17420.0
2019-01-03 13:10:00,142.8,142.96,142.23,142.24,7527.0,133.2955,133.4448,132.7634,132.7727,7527.0
2019-01-03 13:20:00,142.14,142.64,142.14,142.63,13763.0,132.6794,133.1461,132.6794,133.1368,13763.0
2019-01-03 13:30:00,142.48,142.94,142.46,142.92,11845.0,132.9968,133.4261,132.9781,133.4075,11845.0
2019-01-03 13:40:00,142.92,143.33,142.91,143.03,9835.0,133.4075,133.7902,133.3981,133.5101,9835.0
2019-01-03 13:50:00,143.03,143.14,142.4,142.48,13351.0,133.5101,133.6128,132.9221,132.9968,13351.0
2019-01-03 14:00:00,142.41,142.6,142.33,142.54,24597.0,132.9314,133.1088,132.8567,133.0528,24597.0
2019-01-03 14:10:00,142.49,142.88,142.44,142.66,13654.0,133.0061,133.3701,132.9594,133.1648,13654.0
2019-01-03 14:20:00,142.69,143.21,142.62,143.19,14767.0,133.1928,133.6782,133.1274,133.6595,14767.0
2019-01-03 14:30:00,143.17,143.38,142.83,142.87,14321.0,133.6408,133.8369,133.3235,133.3608,14321.0
2019-01-03 14:40:00,143.01,143.02,142.49,142.56,18991.0,133.4915,133.5008,133.0061,133.0714,18991.0
2019-01-03 14:50:00,142.59,142.61,142.07,142.12,17752.0,133.0994,133.1181,132.614,132.6607,17752.0
2019-01-03 15:00:00,142.14,142.39,141.82,141.94,20576.0,132.6794,132.9127,132.3807,132.4927,20576.0
2019-01-03 15:10:00,142.01,142.01,141.53,141.91,26779.0,132.558,132.558,132.11,132.4647,26779.0
2019-01-03 15:20:00,141.88,142.02,141.74,141.86,19292.0,132.4367,132.5674,132.306,132.418,19292.0
2019-01-03 15:30:00,141.84,142.27,141.69,141.69,23008.0,132.3994,132.8007,132.2593,132.2593,23008.0
2019-01-03 15:40:00,141.65,141.98,141.57,141.67,45233.0,132.222,132.53,132.1473,132.2407,45233.0
2019-01-03 15:50:00,141.67,141.87,141.3,141.5,76837.0,132.2407,132.4274,131.8953,132.082,76837.0
2019-01-04 09:30:00,143.74,144.19,142.59,143.03,38892.0,134.1729,134.5929,133.0994,133.5101,38892.0
2019-01-04 09:40:00,143.19,143.9,143.03,143.8,17856.0,133.6595,134.3222,133.5101,134.2289,17856.0
2019-01-04 09:50:00,143.68,144.58,143.68,144.58,24034.0,134.1169,134.957,134.1169,134.957,24034.0
2019-01-04 10:00:00,144.58,145.09,144.57,144.77,14543.0,134.957,135.433,134.9476,135.1343,14543.0
2019-01-04 10:10:00,144.91,145.03,144.59,144.96,21920.0,135.265,135.377,134.9663,135.3117,21920.0
2019-01-04 10:20:00,144.96,146.17,144.66,145.92,22495.0,135.3117,136.4412,135.0317,136.2078,22495.0
2019-01-04 10:30:00,146.02,146.41,145.67,146.25,19898.0,136.3011,136.6652,135.9744,136.5158,19898.0
2019-01-04 10:40:00,146.26,146.26,145.74,145.85,36612.0,136.5252,136.5252,136.0398,136.1425,36612.0
2019-01-04 10:50:00,145.85,146.25,145.67,146.14,23830.0,136.1425,136.5158,135.9744,136.4132,23830.0
2019-01-04 11:00:00,146.24,147.01,146.1,147.01,18538.0,136.5065,137.2252,136.3758,137.2252,18538.0
2019-01-04 11:10:00,146.98,147.12,146.5,147.0,34606.0,137.1972,137.3279,136.7492,137.2159,34606.0
2019-01-04 11:20:00,146.94,147.0,146.28,146.46,23213.0,137.1599,137.2159,136.5438,136.7119,23213.0
2019-01-04 11:30:00,146.47,146.97,146.39,146.65,21341.0,136.7212,137.1879,136.6465,136.8892,21341.0
2019-01-04 11:40:00,146.59,146.84,146.55,146.71,13156.0,136.8332,137.0666,136.7959,136.9452,13156.0
2019-01-04 11:50:00,146.79,147.24,146.74,146.74,14548.0,137.0199,137.4399,136.9732,136.9732,14548.0
2019-01-04 12:00:00,146.71,146.76,146.36,146.67,12638.0,136.9452,136.9919,136.6185,136.9079,12638.0
2019-01-04 12:10:00,146.76,147.36,146.76,147.35,9006.0,136.9919,137.5519,136.9919,137.5426,9006.0
2019-01-04 12:20:00,147.35,147.41,146.98,147.0,22134.0,137.5426,137.5986,137.1972,137.2159,22134.0
2019-01-04 12:30:00,147.0,147.27,146.85,147.17,7270.0,137.2159,137.4679,137.0759,137.3746,7270.0
2019-01-04 12:40:00,147.14,147.54,147.13,147.35,14529.0,137.3466,137.72,137.3373,137.5426,14529.0
2019-01-04 12:50:00,147.28,147.59,147.2,147.27,10673.0,137.4773,137.7666,137.4026,137.4679,10673.0
2019-01-04 13:00:00,147.33,147.77,147.33,147.69,7304.0,137.5239,137.9347,137.5239,137.86,7304.0
2019-01-04 13:10:00,147.76,147.76,147.09,147.28,9018.0,137.9253,137.9253,137.2999,137.4773,9018.0
2019-01-04 13:20:00,147.25,147.32,147.01,147.22,10897.0,137.4493,137.5146,137.2252,137.4213,10897.0
2019-01-04 13:30:00,147.17,147.29,146.83,146.83,11306.0,137.3746,137.4866,137.0572,137.0572,11306.0
2019-01-04 13:40:00,146.76,146.76,146.42,146.74,10211.0,136.9919,136.9919,136.6745,136.9732,10211.0
2019-01-04 13:50:00,146.7,146.86,146.45,146.61,11673.0,136.9359,137.0852,136.7025,136.8519,11673.0
2019-01-04 14:00:00,146.63,146.74,146.41,146.42,7767.0,136.8705,136.9732,136.6652,136.6745,7767.0
2019-01-04 14:10:00,146.5,146.59,146.05,146.17,18217.0,136.7492,136.8332,136.3291,136.4412,18217.0
2019-01-04 14:20:00,146.18,146.78,146.15,146.78,14956.0,136.4505,137.0106,136.4225,137.0106,14956.0
2019-01-04 14:30:00,146.73,146.9,146.58,146.9,7324.0,136.9639,137.1226,136.8239,137.1226,7324.0
2019-01-04 14:40:00,146.9,147.05,146.48,146.81,15739.0,137.1226,137.2626,136.7305,137.0386,15739.0
2019-01-04 14:50:00,146.81,146.81,146.5,146.51,13981.0,137.0386,137.0386,136.7492,136.7585,13981.0
2019-01-04 15:00:00,146.54,146.91,146.54,146.61,15080.0,136.7865,137.1319,136.7865,136.8519,15080.0
2019-01-04 15:10:00,146.63,147.06,146.59,146.93,25304.0,136.8705,137.2719,136.8332,137.1506,25304.0
2019-01-04 15:20:00,146.89,146.96,146.35,146.66,18516.0,137.1132,137.1786,136.6092,136.8985,18516.0
2019-01-04 15:30:00,146.63,146.92,146.54,146.72,31994.0,136.8705,137.1412,136.7865,136.9545,31994.0
2019-01-04 15:40:00,146.69,146.82,146.59,146.6,38305.0,136.9265,137.0479,136.8332,136.8425,38305.0
2019-01-04 15:50:00,146.63,146.89,146.42,146.69,96349.0,136.8705,137.1132,136.6745,136.9265,96349.0
2019-01-07 09:30:00,146.58,146.93,146.2,146.58,16789.0,136.8239,137.1506,136.4692,136.8239,16789.0
2019-01-07 09:40:00,146.59,147.66,146.45,147.5,22215.0,136.8332,137.832,136.7025,137.6826,22215.0
2019-01-07 09:50:00,147.45,147.82,147.12,147.82,15872.0,137.636,137.9813,137.3279,137.9813,15872.0
2019-01-07 10:00:00,147.85,148.62,147.6,147.9,18246.0,138.0093,138.7281,137.776,138.056,18246.0
2019-01-07 10:10:00,148.0,148.24,147.76,147.81,11242.0,138.1494,138.3734,137.9253,137.972,11242.0
2019-01-07 10:20:00,147.76,147.76,147.15,147.15,12863.0,137.9253,137.9253,137.3559,137.3559,12863.0
2019-01-07 10:30:00,147.29,147.7,147.28,147.47,8097.0,137.4866,137.8693,137.4773,137.6546,8097.0
2019-01-07 10:40:00,147.44,147.77,147.39,147.62,7753.0,137.6266,137.9347,137.58,137.7946,7753.0
2019-01-07 10:50:00,147.6,147.79,147.41,147.61,13770.0,137.776,137.9533,137.5986,137.7853,13770.0
2019-01-07 11:00:00,147.57,148.12,147.52,147.84,11394.0,137.748,138.2614,137.7013,138.0,11394.0
2019-01-07 11:10:00,147.91,148.29,147.84,148.22,10382.0,138.0653,138.4201,138.0,138.3547,10382.0
2019-01-07 11:20:00,148.32,148.43,147.98,148.12,13534.0,138.4481,138.5507,138.1307,138.2614,13534.0
2019-01-07 11:30:00,148.09,148.5,148.07,148.5,11886.0,138.2334,138.6161,138.2147,138.6161,11886.0
2019-01-07 11:40:00,148.46,148.9,148.26,148.67,17763.0,138.5787,138.9894,138.392,138.7748,17763.0
2019-01-07 11:50:00,148.69,148.88,148.64,148.83,4211.0,138.7934,138.9708,138.7468,138.9241,4211.0
2019-01-07 12:00:00,148.86,148.92,148.36,148.47,6360.0,138.9521,139.0081,138.4854,138.5881,6360.0
2019-01-07 12:10:00,148.47,148.59,148.23,148.44,7910.0,138.5881,138.7001,138.364,138.5601,7910.0
2019-01-07 12:20:00,148.43,148.53,148.29,148.41,13044.0,138.5507,138.6441,138.4201,138.5321,13044.0
2019-01-07 12:30:00,148.39,148.62,148.32,148.33,24920.0,138.5134,138.7281,138.4481,138.4574,24920.0
2019-01-07 12:40:00,148.34,148.39,148.13,148.22,9559.0,138.4667,138.5134,138.2707,138.3547,9559.0
2019-01-07 12:50:00,148.31,148.45,148.02,148.33,5914.0,138.4387,138.5694,138.168,138.4574,5914.0
2019-01-07 13:00:00,148.38,148.5,148.28,148.4,14823.0,138.5041,138.6161,138.4107,138.5227,14823.0
2019-01-07 13:10:00,148.34,148.5,148.32,148.4,4659.0,138.4667,138.6161,138.4481,138.5227,4659.0
2019-01-07 13:20:00,148.4,148.46,148.24,148.28,7168.0,138.5227,138.5787,138.3734,138.4107,7168.0
2019-01-07 13:30:00,148.38,148.43,148.12,148.12,12915.0,138.5041,138.5507,138.2614,138.2614,12915.0
2019-01-07 13:40:00,148.11,148.26,147.91,147.91,11886.0,138.252,138.392,138.0653,138.0653,11886.0
2019-01-07 13:50:00,147.81,148.06,147.77,147.8,7816.0,137.972,138.2054,137.9347,137.9627,7816.0
2019-01-07 14:00:00,147.81,148.07,147.74,147.83,6696.0,137.972,138.2147,137.9067,137.9907,6696.0
2019-01-07 14:10:00,147.77,148.01,147.69,147.94,15437.0,137.9347,138.1587,137.86,138.0933,15437.0
2019-01-07 14:20:00,147.99,148.16,147.89,147.89,8029.0,138.14,138.2987,138.0467,138.0467,8029.0
2019-01-07 14:30:00,147.91,148.0,147.73,147.75,8082.0,138.0653,138.1494,137.8973,137.916,8082.0
2019-01-07 14:40:00,147.8,147.8,147.47,147.68,13614.0,137.9627,137.9627,137.6546,137.8507,13614.0
2019-01-07 14:50:00,147.67,147.67,147.14,147.32,10260.0,137.8413,137.8413,137.3466,137.5146,10260.0
2019-01-07 15:00:00,147.29,147.6,147.23,147.56,13891.0,137.4866,137.776,137.4306,137.7386,13891.0
2019-01-07 15:10:00,147.59,148.0,147.54,147.97,13383.0,137.7666,138.1494,137.72,138.1213,13383.0
2019-01-07 15:20:00,147.98,148.0,147.74,147.74,17488.0,138.1307,138.1494,137.9067,137.9067,17488.0
2019-01-07 15:30:00,147.77,147.77,147.44,147.5,17590.0,137.9347,137.9347,137.6266,137.6826,17590.0
2019-01-07 15:40:00,147.46,147.62,147.25,147.59,45543.0,137.6453,137.7946,137.4493,137.7666,45543.0
2019-01-07 15:50:00,147.58,147.6,147.02,147.12,78335.0,137.7573,137.776,137.2346,137.3279,78335.0
2019-01-08 09:30:00,148.09,149.07,148.09,148.39,30952.0,138.2334,139.1481,138.2334,138.5134,30952.0
2019-01-08 09:40:00,148.45,148.61,148.16,148.16,31344.0,138.5694,138.7188,138.2987,138.2987,31344.0
2019-01-08 09:50:00,148.14,148.5,148.14,148.5,26554.0,138.28,138.6161,138.28,138.6161,26554.0
2019-01-08 10:00:00,148.5,148.95,148.31,148.81,20957.0,138.6161,139.0361,138.4387,138.9054,20957.0
2019-01-08 10:10:00,148.8,148.91,148.31,148.31,18702.0,138.8961,138.9988,138.4387,138.4387,18702.0
2019-01-08 10:20:00,148.41,148.79,148.36,148.37,11627.0,138.5321,138.8868,138.4854,138.4947,11627.0
2019-01-08 10:30:00,148.36,148.55,148.08,148.47,15880.0,138.4854,138.6627,138.224,138.5881,15880.0
2019-01-08 10:40:00,148.32,148.39,147.77,147.77,9399.0,138.4481,138.5134,137.9347,137.9347,9399.0
2019-01-08 10:50:00,147.73,147.93,147.6,147.93,8990.0,137.8973,138.084,137.776,138.084,8990.0
2019-01-08 11:00:00,147.97,148.18,147.97,148.02,14115.0,138.1213,138.3174,138.1213,138.168,14115.0
2019-01-08 11:10:00,148.02,148.4,147.93,148.15,23434.0,138.168,138.5227,138.084,138.2894,23434.0
2019-01-08 11:20:00,148.07,148.1,147.4,147.4,8981.0,138.2147,138.2427,137.5893,137.5893,8981.0
2019-01-08 11:30:00,147.48,147.48,147.16,147.39,9458.0,137.664,137.664,137.3653,137.58,9458.0
2019-01-08 11:40:00,147.4,147.48,147.18,147.42,10459.0,137.5893,137.664,137.3839,137.608,10459.0
2019-01-08 11:50:00,147.45,147.82,147.36,147.76,14381.0,137.636,137.9813,137.5519,137.9253,14381.0
2019-01-08 12:00:00,147.8,147.9,147.62,147.72,6546.0,137.9627,138.056,137.7946,137.888,6546.0
2019-01-08 12:10:00,147.73,148.13,147.68,148.04,8009.0,137.8973,138.2707,137.8507,138.1867,8009.0
2019-01-08 12:20:00,147.99,148.17,147.89,148.05,4430.0,138.14,138.308,138.0467,138.196,4430.0
2019-01-08 12:30:00,148.07,148.28,147.65,147.72,16770.0,138.2147,138.4107,137.8226,137.888,16770.0
2019-01-08 12:40:00,147.72,147.84,147.25,147.3,10407.0,137.888,138.0,137.4493,137.4959,10407.0
2019-01-08 12:50:00,147.21,147.57,147.21,147.56,8332.0,137.4119,137.748,137.4119,137.7386,8332.0
2019-01-08 13:00:00,147.52,147.91,147.42,147.91,7112.0,137.7013,138.0653,137.608,138.0653,7112.0
2019-01-08 13:10:00,147.91,148.05,147.87,147.93,6684.0,138.0653,138.196,138.028,138.084,6684.0
2019-01-08 13:20:00,147.9,148.1,147.9,148.04,4430.0,138.056,138.2427,138.056,138.1867,4430.0
2019-01-08 13:30:00,148.02,148.19,147.97,148.13,6565.0,138.168,138.3267,138.1213,138.2707,6565.0
2019-01-08 13:40:00,148.22,148.37,147.99,148.1,10803.0,138.3547,138.4947,138.14,138.2427,10803.0
2019-01-08 13:50:00,148.07,148.16,148.01,148.08,22660.0,138.2147,138.2987,138.1587,138.224,22660.0
2019-01-08 14:00:00,148.11,148.14,147.98,148.08,16673.0,138.252,138.28,138.1307,138.224,16673.0
2019-01-08 14:10:00,148.06,148.12,147.97,147.98,12138.0,138.2054,138.2614,138.1213,138.1307,12138.0
2019-01-08 14:20:00,147.81,148.02,147.75,147.96,5072.0,137.972,138.168,137.916,138.112,5072.0
2019-01-08 14:30:00,147.91,148.06,147.82,148.04,6101.0,138.0653,138.2054,137.9813,138.1867,6101.0
2019-01-08 14:40:00,148.09,148.1,148.01,148.05,9527.0,138.2334,138.2427,138.1587,138.196,9527.0
2019-01-08 14:50:00,148.07,148.1,147.95,148.1,7310.0,138.2147,138.2427,138.1027,138.2427,7310.0
2019-01-08 15:00:00,148.07,148.12,147.74,148.06,13000.0,138.2147,138.2614,137.9067,138.2054,13000.0
2019-01-08 15:10:00,148.06,148.11,148.03,148.03,13213.0,138.2054,138.252,138.1774,138.1774,13213.0
2019-01-08 15:20:00,148.06,148.57,148.04,148.56,15932.0,138.2054,138.6814,138.1867,138.6721,15932.0
2019-01-08 15:30:00,148.56,148.89,148.51,148.86,20213.0,138.6721,138.9801,138.6254,138.9521,20213.0
2019-01-08 15:40:00,148.86,148.96,148.72,148.72,31299.0,138.9521,139.0455,138.8214,138.8214,31299.0
2019-01-08 15:50:00,148.7,148.97,148.62,148.88,66931.0,138.8028,139.0548,138.7281,138.9708,66931.0
2019-01-09 09:30:00,149.53,150.21,149.52,149.79,30333.0,139.5775,140.2123,139.5682,139.8202,30333.0
2019-01-09 09:40:00,149.74,150.07,149.44,149.49,24482.0,139.7735,140.0816,139.4935,139.5402,24482.0
2019-01-09 09:50:00,149.48,149.86,149.38,149.4,8091.0,139.5308,139.8856,139.4375,139.4562,8091.0
2019-01-09 10:00:00,149.4,149.76,149.23,149.28,15525.0,139.4562,139.7922,139.2975,139.3442,15525.0
2019-01-09 10:10:00,149.27,149.46,148.93,149.35,11283.0,139.3348,139.5122,139.0175,139.4095,11283.0
2019-01-09 10:20:00,149.27,149.37,148.95,149.04,14709.0,139.3348,139.4282,139.0361,139.1201,14709.0
2019-01-09 10:30:00,149.11,149.11,148.57,148.6,17834.0,139.1855,139.1855,138.6814,138.7094,17834.0
2019-01-09 10:40:00,148.6,148.61,147.9,148.0,15229.0,138.7094,138.7188,138.056,138.1494,15229.0
2019-01-09 10:50:00,148.08,148.44,148.07,148.44,7080.0,138.224,138.5601,138.2147,138.5601,7080.0
2019-01-09 11:00:00,148.45,148.8,148.41,148.7,16283.0,138.5694,138.8961,138.5321,138.8028,16283.0
2019-01-09 11:10:00,148.71,148.77,148.45,148.56,37257.0,138.8121,138.8681,138.5694,138.6721,37257.0
2019-01-09 11:20:00,148.52,148.67,148.42,148.56,16097.0,138.6347,138.7748,138.5414,138.6721,16097.0
2019-01-09 11:30:00,148.57,148.59,148.42,148.43,11854.0,138.6814,138.7001,138.5414,138.5507,11854.0
2019-01-09 11:40:00,148.49,148.49,148.28,148.44,6707.0,138.6067,138.6067,138.4107,138.5601,6707.0
2019-01-09 11:50:00,148.44,148.63,148.19,148.19,13329.0,138.5601,138.7374,138.3267,138.3267,13329.0
2019-01-09 12:00:00,148.22,148.31,147.9,148.03,10322.0,138.3547,138.4387,138.056,138.1774,10322.0
2019-01-09 12:10:00,148.09,148.77,148.07,148.75,9819.0,138.2334,138.8681,138.2147,138.8494,9819.0
2019-01-09 12:20:00,148.69,148.72,148.58,148.67,5414.0,138.7934,138.8214,138.6907,138.7748,5414.0
2019-01-09 12:30:00,148.62,148.77,148.52,148.77,4855.0,138.7281,138.8681,138.6347,138.8681,4855.0
2019-01-09 12:40:00,148.79,149.19,148.79,149.05,8635.0,138.8868,139.2601,138.8868,139.1295,8635.0
2019-01-09 12:50:00,149.06,149.29,149.06,149.26,6550.0,139.1388,139.3535,139.1388,139.3255,6550.0
2019-01-09 13:00:00,149.24,149.29,149.04,149.13,6732.0,139.3068,139.3535,139.1201,139.2041,6732.0
2019-01-09 13:10:00,149.1,149.24,149.08,149.17,3700.0,139.1761,139.3068,139.1575,139.2415,3700.0
2019-01-09 13:20:00,149.17,149.26,149.01,149.06,8764.0,139.2415,139.3255,139.0921,139.1388,8764.0
2019-01-09 13:30:00,149.08,149.11,148.97,148.97,8599.0,139.1575,139.1855,139.0548,139.0548,8599.0
2019-01-09 13:40:00,149.01,149.11,148.91,149.06,5101.0,139.0921,139.1855,138.9988,139.1388,5101.0
2019-01-09 13:50:00,148.98,148.98,148.75,148.88,5954.0,139.0641,139.0641,138.8494,138.9708,5954.0
2019-01-09 14:00:00,148.88,149.25,148.87,149.22,9280.0,138.9708,139.3162,138.9614,139.2882,9280.0
2019-01-09 14:10:00,149.19,149.22,148.81,148.81,11017.0,139.2601,139.2882,138.9054,138.9054,11017.0
2019-01-09 14:20:00,148.73,148.79,148.5,148.65,12107.0,138.8308,138.8868,138.6161,138.7561,12107.0
2019-01-09 14:30:00,148.57,149.29,148.53,149.29,14941.0,138.6814,139.3535,138.6441,139.3535,14941.0
2019-01-09 14:40:00,149.22,149.37,149.12,149.37,5477.0,139.2882,139.4282,139.1948,139.4282,5477.0
2019-01-09 14:50:00,149.4,149.42,149.02,149.02,8420.0,139.4562,139.4748,139.1015,139.1015,8420.0
2019-01-09 15:00:00,149.06,149.1,148.72,148.87,47742.0,139.1388,139.1761,138.8214,138.9614,47742.0
2019-01-09 15:10:00,148.85,149.05,148.77,148.97,10829.0,138.9428,139.1295,138.8681,139.0548,10829.0
2019-01-09 15:20:00,149.0,149.07,148.85,148.85,17429.0,139.0828,139.1481,138.9428,138.9428,17429.0
2019-01-09 15:30:00,148.85,148.95,148.54,148.54,18600.0,138.9428,139.0361,138.6534,138.6534,18600.0
2019-01-09 15:40:00,148.54,148.72,148.38,148.48,40477.0,138.6534,138.8214,138.5041,138.5974,40477.0
2019-01-09 15:50:00,148.5,148.79,148.33,148.69,77385.0,138.6161,138.8868,138.4574,138.7934,77385.0
2019-01-10 09:30:00,147.58,148.44,147.58,148.06,32901.0,137.7573,138.5601,137.7573,138.2054,32901.0
2019-01-10 09:40:00,148.14,148.41,147.86,147.86,8520.0,138.28,138.5321,138.0187,138.0187,8520.0
2019-01-10 09:50:00,147.87,148.11,147.81,148.05,12860.0,138.028,138.252,137.972,138.196,12860.0
2019-01-10 10:00:00,148.03,148.29,147.88,147.88,12226.0,138.1774,138.4201,138.0373,138.0373,12226.0
2019-01-10 10:10:00,147.91,148.25,147.84,148.25,11887.0,138.0653,138.3827,138.0,138.3827,11887.0
2019-01-10 10:20:00,148.25,148.87,148.25,148.85,5213.0,138.3827,138.9614,138.3827,138.9428,5213.0
2019-01-10 10:30:00,148.87,148.92,148.67,148.82,4450.0,138.9614,139.0081,138.7748,138.9148,4450.0
2019-01-10 10:40:00,148.84,148.87,148.55,148.71,9234.0,138.9334,138.9614,138.6627,138.8121,9234.0
2019-01-10 10:50:00,148.76,148.98,148.54,148.54,6060.0,138.8588,139.0641,138.6534,138.6534,6060.0
2019-01-10 11:00:00,148.72,148.87,148.59,148.87,7584.0,138.8214,138.9614,138.7001,138.9614,7584.0
2019-01-10 11:10:00,148.84,149.0,148.7,148.87,19355.0,138.9334,139.0828,138.8028,138.9614,19355.0
2019-01-10 11:20:00,148.9,148.97,148.51,148.64,7785.0,138.9894,139.0548,138.6254,138.7468,7785.0
2019-01-10 11:30:00,148.64,149.0,148.59,148.79,8966.0,138.7468,139.0828,138.7001,138.8868,8966.0
2019-01-10 11:40:00,148.83,148.89,148.67,148.82,4337.0,138.9241,138.9801,138.7748,138.9148,4337.0
2019-01-10 11:50:00,148.82,148.85,148.63,148.85,6010.0,138.9148,138.9428,138.7374,138.9428,6010.0
2019-01-10 12:00:00,148.8,148.98,148.66,148.66,7598.0,138.8961,139.0641,138.7654,138.7654,7598.0
2019-01-10 12:10:00,148.73,148.97,148.6,148.95,9659.0,138.8308,139.0548,138.7094,139.0361,9659.0
2019-01-10 12:20:00,148.91,149.06,148.74,148.85,7621.0,138.9988,139.1388,138.8401,138.9428,7621.0
2019-01-10 12:30:00,148.93,149.06,148.82,148.86,3698.0,139.0175,139.1388,138.9148,138.9521,3698.0
2019-01-10 12:40:00,148.88,148.92,148.58,148.92,7208.0,138.9708,139.0081,138.6907,139.0081,7208.0
2019-01-10 12:50:00,148.94,149.06,148.75,148.75,13430.0,139.0268,139.1388,138.8494,138.8494,13430.0
2019-01-10 13:00:00,148.7,148.74,148.3,148.39,11160.0,138.8028,138.8401,138.4294,138.5134,11160.0
2019-01-10 13:10:00,148.28,148.55,148.21,148.21,5434.0,138.4107,138.6627,138.3454,138.3454,5434.0
2019-01-10 13:20:00,148.25,148.52,148.17,148.37,6891.0,138.3827,138.6347,138.308,138.4947,6891.0
2019-01-10 13:30:00,148.51,148.51,148.1,148.1,7599.0,138.6254,138.6254,138.2427,138.2427,7599.0
2019-01-10 13:40:00,148.08,148.21,147.93,148.2,7199.0,138.224,138.3454,138.084,138.336,7199.0
2019-01-10 13:50:00,148.17,148.21,147.99,148.03,9654.0,138.308,138.3454,138.14,138.1774,9654.0
2019-01-10 14:00:00,148.09,148.76,148.09,148.73,11907.0,138.2334,138.8588,138.2334,138.8308,11907.0
2019-01-10 14:10:00,148.62,148.72,148.47,148.6,6727.0,138.7281,138.8214,138.5881,138.7094,6727.0
2019-01-10 14:20:00,148.6,148.87,148.58,148.68,7512.0,138.7094,138.9614,138.6907,138.7841,7512.0
2019-01-10 14:30:00,148.67,148.72,148.48,148.54,9840.0,138.7748,138.8214,138.5974,138.6534,9840.0
2019-01-10 14:40:00,148.54,149.0,148.53,148.69,9250.0,138.6534,139.0828,138.6441,138.7934,9250.0
2019-01-10 14:50:00,148.66,148.81,148.56,148.81,8645.0,138.7654,138.9054,138.6721,138.9054,8645.0
2019-01-10 15:00:00,148.76,148.99,148.76,148.82,15595.0,138.8588,139.0735,138.8588,138.9148,15595.0
2019-01-10 15:10:00,148.77,148.93,148.71,148.86,12417.0,138.8681,139.0175,138.8121,138.9521,12417.0
2019-01-10 15:20:00,148.87,149.05,148.8,149.05,14424.0,138.9614,139.1295,138.8961,139.1295,14424.0
2019-01-10 15:30:00,149.06,149.14,148.95,149.05,20691.0,139.1388,139.2135,139.0361,139.1295,20691.0
2019-01-10 15:40:00,149.05,149.38,149.04,149.32,28671.0,139.1295,139.4375,139.1201,139.3815,28671.0
2019-01-10 15:50:00,149.31,149.74,149.31,149.61,67379.0,139.3722,139.7735,139.3722,139.6522,67379.0
2019-01-11 09:30:00,148.72,149.55,148.72,149.45,10123.0,138.8214,139.5962,138.8214,139.5028,10123.0
2019-01-11 09:40:00,149.27,149.59,149.26,149.38,13242.0,139.3348,139.6335,139.3255,139.4375,13242.0
2019-01-11 09:50:00,149.41,149.44,148.8,149.11,7428.0,139.4655,139.4935,138.8961,139.1855,7428.0
2019-01-11 10:00:00,149.06,149.1,148.46,148.72,24736.0,139.1388,139.1761,138.5787,138.8214,24736.0
2019-01-11 10:10:00,148.79,149.0,148.74,148.81,8261.0,138.8868,139.0828,138.8401,138.9054,8261.0
2019-01-11 10:20:00,148.82,149.1,148.56,148.9,18283.0,138.9148,139.1761,138.6721,138.9894,18283.0
2019-01-11 10:30:00,149.01,149.41,148.91,149.41,15902.0,139.0921,139.4655,138.9988,139.4655,15902.0
2019-01-11 10:40:00,149.42,149.53,149.34,149.46,14629.0,139.4748,139.5775,139.4002,139.5122,14629.0
2019-01-11 10:50:00,149.5,149.66,149.3,149.46,10377.0,139.5495,139.6989,139.3628,139.5122,10377.0
2019-01-11 11:00:00,149.54,149.55,148.97,149.24,11489.0,139.5869,139.5962,139.0548,139.3068,11489.0
2019-01-11 11:10:00,149.23,149.23,148.95,149.22,11694.0,139.2975,139.2975,139.0361,139.2882,11694.0
2019-01-11 11:20:00,149.17,149.31,149.04,149.12,14597.0,139.2415,139.3722,139.1201,139.1948,14597.0
2019-01-11 11:30:00,149.14,149.23,148.98,149.04,7307.0,139.2135,139.2975,139.0641,139.1201,7307.0
2019-01-11 11:40:00,149.04,149.17,148.37,148.49,15191.0,139.1201,139.2415,138.4947,138.6067,15191.0
2019-01-11 11:50:00,148.43,148.87,148.43,148.87,8856.0,138.5507,138.9614,138.5507,138.9614,8856.0
2019-01-11 12:00:00,148.8,149.19,148.78,148.96,11901.0,138.8961,139.2601,138.8774,139.0455,11901.0
2019-01-11 12:10:00,148.91,149.39,148.88,149.35,6963.0,138.9988,139.4468,138.9708,139.4095,6963.0
2019-01-11 12:20:00,149.31,149.31,148.8,148.93,9131.0,139.3722,139.3722,138.8961,139.0175,9131.0
2019-01-11 12:30:00,148.9,149.08,148.87,148.95,5720.0,138.9894,139.1575,138.9614,139.0361,5720.0
2019-01-11 12:40:00,148.98,149.07,148.88,149.02,4373.0,139.0641,139.1481,138.9708,139.1015,4373.0
2019-01-11 12:50:00,149.0,149.09,149.0,149.08,3351.0,139.0828,139.1668,139.0828,139.1575,3351.0
2019-01-11 13:00:00,149.07,149.08,148.98,148.98,6552.0,139.1481,139.1575,139.0641,139.0641,6552.0
2019-01-11 13:10:00,149.0,149.09,148.8,148.86,8542.0,139.0828,139.1668,138.8961,138.9521,8542.0
2019-01-11 13:20:00,148.9,148.98,148.78,148.93,4670.0,138.9894,139.0641,138.8774,139.0175,4670.0
2019-01-11 13:30:00,148.85,148.93,148.77,148.93,2881.0,138.9428,139.0175,138.8681,139.0175,2881.0
2019-01-11 13:40:00,148.93,148.98,148.86,148.9,4204.0,139.0175,139.0641,138.9521,138.9894,4204.0
2019-01-11 13:50:00,148.91,149.24,148.88,149.13,9753.0,138.9988,139.3068,138.9708,139.2041,9753.0
2019-01-11 14:00:00,149.19,149.21,148.99,149.21,5268.0,139.2601,139.2788,139.0735,139.2788,5268.0
2019-01-11 14:10:00,149.25,149.34,149.1,149.14,7000.0,139.3162,139.4002,139.1761,139.2135,7000.0
2019-01-11 14:20:00,149.13,149.16,149.05,149.16,5553.0,139.2041,139.2321,139.1295,139.2321,5553.0
2019-01-11 14:30:00,149.24,149.33,149.14,149.29,7868.0,139.3068,139.3908,139.2135,139.3535,7868.0
2019-01-11 14:40:00,149.3,149.48,149.24,149.35,7360.0,139.3628,139.5308,139.3068,139.4095,7360.0
2019-01-11 14:50:00,149.39,149.41,149.06,149.06,10039.0,139.4468,139.4655,139.1388,139.1388,10039.0
2019-01-11 15:00:00,149.06,149.16,148.92,149.08,13906.0,139.1388,139.2321,139.0081,139.1575,13906.0
2019-01-11 15:10:00,149.05,149.09,148.95,148.99,12266.0,139.1295,139.1668,139.0361,139.0735,12266.0
2019-01-11 15:20:00,149.0,149.0,148.69,148.74,15071.0,139.0828,139.0828,138.7934,138.8401,15071.0
2019-01-11 15:30:00,148.74,149.18,148.71,149.14,15812.0,138.8401,139.2508,138.8121,139.2135,15812.0
2019-01-11 15:40:00,149.12,149.43,149.1,149.28,23288.0,139.1948,139.4842,139.1761,139.3442,23288.0
2019-01-11 15:50:00,149.28,149.62,149.28,149.54,55120.0,139.3442,139.6615,139.3442,139.5869,55120.0
2019-01-14 09:30:00,148.81,149.23,148.74,149.22,20225.0,138.9054,139.2975,138.8401,139.2882,20225.0
2019-01-14 09:40:00,149.24,150.31,149.24,150.01,19138.0,139.3068,140.3056,139.3068,140.0256,19138.0
2019-01-14 09:50:00,150.09,150.09,149.69,149.93,12673.0,140.1002,140.1002,139.7269,139.9509,12673.0
2019-01-14 10:00:00,149.95,150.09,149.47,149.94,17681.0,139.9696,140.1002,139.5215,139.9602,17681.0
2019-01-14 10:10:00,149.93,149.94,149.66,149.94,12566.0,139.9509,139.9602,139.6989,139.9602,12566.0
2019-01-14 10:20:00,149.93,150.05,149.68,149.8,19711.0,139.9509,140.0629,139.7175,139.8295,19711.0
2019-01-14 10:30:00,149.81,150.14,149.74,150.08,24955.0,139.8389,140.1469,139.7735,140.0909,24955.0
2019-01-14 10:40:00,150.1,150.21,149.96,150.11,24685.0,140.1096,140.2123,139.9789,140.1189,24685.0
2019-01-14 10:50:00,150.09,150.42,149.95,150.27,9344.0,140.1002,140.4083,139.9696,140.2683,9344.0
2019-01-14 11:00:00,150.16,150.3,150.01,150.24,11275.0,140.1656,140.2963,140.0256,140.2403,11275.0
2019-01-14 11:10:00,150.21,150.29,149.6,149.6,9600.0,140.2123,140.2869,139.6429,139.6429,9600.0
2019-01-14 11:20:00,149.66,149.7,149.55,149.57,5551.0,139.6989,139.7362,139.5962,139.6149,5551.0
2019-01-14 11:30:00,149.55,149.74,149.52,149.7,11618.0,139.5962,139.7735,139.5682,139.7362,11618.0
2019-01-14 11:40:00,149.73,149.82,149.46,149.51,10783.0,139.7642,139.8482,139.5122,139.5588,10783.0
2019-01-14 11:50:00,149.51,149.51,149.3,149.32,5020.0,139.5588,139.5588,139.3628,139.3815,5020.0
2019-01-14 12:00:00,149.3,149.31,149.11,149.11,9542.0,139.3628,139.3722,139.1855,139.1855,9542.0
2019-01-14 12:10:00,149.11,149.47,149.1,149.4,10539.0,139.1855,139.5215,139.1761,139.4562,10539.0
2019-01-14 12:20:00,149.39,149.39,149.07,149.1,6352.0,139.4468,139.4468,139.1481,139.1761,6352.0
2019-01-14 12:30:00,149.12,149.15,149.06,149.11,7748.0,139.1948,139.2228,139.1388,139.1855,7748.0
2019-01-14 12:40:00,149.08,149.1,148.76,148.84,15331.0,139.1575,139.1761,138.8588,138.9334,15331.0
2019-01-14 12:50:00,148.83,149.0,148.79,148.93,21259.0,138.9241,139.0828,138.8868,139.0175,21259.0
2019-01-14 13:00:00,148.9,148.9,148.73,148.79,6227.0,138.9894,138.9894,138.8308,138.8868,6227.0
2019-01-14 13:10:00,148.85,149.01,148.82,149.01,10139.0,138.9428,139.0921,138.9148,139.0921,10139.0
2019-01-14 13:20:00,149.01,149.01,148.95,148.98,7460.0,139.0921,139.0921,139.0361,139.0641,7460.0
2019-01-14 13:30:00,149.0,149.03,148.96,148.97,9038.0,139.0828,139.1108,139.0455,139.0548,9038.0
2019-01-14 13:40:00,148.97,149.35,148.97,149.17,14138.0,139.0548,139.4095,139.0548,139.2415,14138.0
2019-01-14 13:50:00,149.1,149.11,148.96,149.02,7994.0,139.1761,139.1855,139.0455,139.1015,7994.0
2019-01-14 14:00:00,149.0,149.0,148.8,148.8,12965.0,139.0828,139.0828,138.8961,138.8961,12965.0
2019-01-14 14:10:00,148.8,148.81,148.69,148.78,11649.0,138.8961,138.9054,138.7934,138.8774,11649.0
2019-01-14 14:20:00,148.84,148.89,148.72,148.76,9310.0,138.9334,138.9801,138.8214,138.8588,9310.0
2019-01-14 14:30:00,148.83,149.02,148.83,148.95,6518.0,138.9241,139.1015,138.9241,139.0361,6518.0
2019-01-14 14:40:00,148.96,149.23,148.96,149.22,7406.0,139.0455,139.2975,139.0455,139.2882,7406.0
2019-01-14 14:50:00,149.19,149.34,149.16,149.32,7545.0,139.2601,139.4002,139.2321,139.3815,7545.0
2019-01-14 15:00:00,149.38,149.38,149.16,149.19,7429.0,139.4375,139.4375,139.2321,139.2601,7429.0
2019-01-14 15:10:00,149.22,149.23,149.07,149.15,7882.0,139.2882,139.2975,139.1481,139.2228,7882.0
2019-01-14 15:20:00,149.21,149.24,149.06,149.06,12373.0,139.2788,139.3068,139.1388,139.1388,12373.0
2019-01-14 15:30:00,149.08,149.16,148.93,148.95,12327.0,139.1575,139.2321,139.0175,139.0361,12327.0
2019-01-14 15:40:00,148.96,148.99,148.49,148.49,31007.0,139.0455,139.0735,138.6067,138.6067,31007.0
2019-01-14 15:50:00,148.51,148.83,148.31,148.72,122763.0,138.6254,138.9241,138.4387,138.8214,122763.0
2019-01-15 09:30:00,148.0,149.12,148.0,148.42,12959.0,138.1494,139.1948,138.1494,138.5414,12959.0
2019-01-15 09:40:00,148.59,148.73,148.29,148.41,14023.0,138.7001,138.8308,138.4201,138.5321,14023.0
2019-01-15 09:50:00,148.45,148.51,148.28,148.44,12748.0,138.5694,138.6254,138.4107,138.5601,12748.0
2019-01-15 10:00:00,148.38,149.05,148.37,148.78,6987.0,138.5041,139.1295,138.4947,138.8774,6987.0
2019-01-15 10:10:00,148.74,148.74,148.23,148.6,8286.0,138.8401,138.8401,138.364,138.7094,8286.0
2019-01-15 10:20:00,148.63,149.43,148.63,149.34,10022.0,138.7374,139.4842,138.7374,139.4002,10022.0
2019-01-15 10:30:00,149.38,149.45,149.15,149.45,6963.0,139.4375,139.5028,139.2228,139.5028,6963.0
2019-01-15 10:40:00,149.44,149.7,149.27,149.37,7010.0,139.4935,139.7362,139.3348,139.4282,7010.0
2019-01-15 10:50:00,149.31,149.64,149.29,149.54,7505.0,139.3722,139.6802,139.3535,139.5869,7505.0
2019-01-15 11:00:00,149.59,149.71,149.39,149.52,9136.0,139.6335,139.7455,139.4468,139.5682,9136.0
2019-01-15 11:10:00,149.57,149.72,149.45,149.58,16789.0,139.6149,139.7549,139.5028,139.6242,16789.0
2019-01-15 11:20:00,149.6,149.67,149.5,149.67,10173.0,139.6429,139.7082,139.5495,139.7082,10173.0
2019-01-15 11:30:00,149.65,149.69,149.49,149.58,5882.0,139.6895,139.7269,139.5402,139.6242,5882.0
2019-01-15 11:40:00,149.65,149.72,149.47,149.47,7633.0,139.6895,139.7549,139.5215,139.5215,7633.0
2019-01-15 11:50:00,149.5,149.74,149.3,149.63,15757.0,139.5495,139.7735,139.3628,139.6709,15757.0
2019-01-15 12:00:00,149.54,149.73,149.5,149.67,5499.0,139.5869,139.7642,139.5495,139.7082,5499.0
2019-01-15 12:10:00,149.53,149.72,149.53,149.69,2700.0,139.5775,139.7549,139.5775,139.7269,2700.0
2019-01-15 12:20:00,149.68,149.85,149.68,149.74,7569.0,139.7175,139.8762,139.7175,139.7735,7569.0
2019-01-15 12:30:00,149.74,149.76,149.35,149.49,6513.0,139.7735,139.7922,139.4095,139.5402,6513.0
2019-01-15 12:40:00,149.55,149.59,149.42,149.42,2300.0,139.5962,139.6335,139.4748,139.4748,2300.0
2019-01-15 12:50:00,149.42,149.49,149.29,149.44,6865.0,139.4748,139.5402,139.3535,139.4935,6865.0
2019-01-15 13:00:00,149.4,149.51,149.3,149.43,3115.0,139.4562,139.5588,139.3628,139.4842,3115.0
2019-01-15 13:10:00,149.37,149.37,149.18,149.26,4012.0,139.4282,139.4282,139.2508,139.3255,4012.0
2019-01-15 13:20:00,149.34,149.41,149.24,149.41,2100.0,139.4002,139.4655,139.3068,139.4655,2100.0
2019-01-15 13:30:00,149.35,149.59,149.34,149.53,6203.0,139.4095,139.6335,139.4002,139.5775,6203.0
2019-01-15 13:40:00,149.58,149.7,149.52,149.69,6125.0,139.6242,139.7362,139.5682,139.7269,6125.0
2019-01-15 13:50:00,149.69,149.74,149.63,149.71,9991.0,139.7269,139.7735,139.6709,139.7455,9991.0
2019-01-15 14:00:00,149.68,149.98,149.67,149.85,7490.0,139.7175,139.9976,139.7082,139.8762,7490.0
2019-01-15 14:10:00,149.86,149.96,149.7,149.77,7136.0,139.8856,139.9789,139.7362,139.8015,7136.0
2019-01-15 14:20:00,149.77,149.77,149.46,149.46,9897.0,139.8015,139.8015,139.5122,139.5122,9897.0
2019-01-15 14:30:00,149.35,149.54,149.12,149.33,6248.0,139.4095,139.5869,139.1948,139.3908,6248.0
2019-01-15 14:40:00,149.37,149.51,149.31,149.48,12946.0,139.4282,139.5588,139.3722,139.5308,12946.0
2019-01-15 14:50:00,149.47,149.72,149.47,149.6,5542.0,139.5215,139.7549,139.5215,139.6429,5542.0
2019-01-15 15:00:00,149.56,149.88,149.55,149.88,13559.0,139.6055,139.9042,139.5962,139.9042,13559.0
2019-01-15 15:10:00,149.87,150.04,149.8,149.8,17465.0,139.8949,140.0536,139.8295,139.8295,17465.0
2019-01-15 15:20:00,149.78,149.79,149.59,149.71,7455.0,139.8109,139.8202,139.6335,139.7455,7455.0
2019-01-15 15:30:00,149.66,149.73,149.47,149.53,13183.0,139.6989,139.7642,139.5215,139.5775,13183.0
2019-01-15 15:40:00,149.52,150.08,149.52,149.99,17695.0,139.5682,140.0909,139.5682,140.0069,17695.0
2019-01-15 15:50:00,149.96,150.09,149.84,150.03,56647.0,139.9789,140.1002,139.8669,140.0442,56647.0
2019-01-16 09:30:00,150.48,151.13,150.36,151.08,29019.0,140.4643,141.071,140.3523,141.0244,29019.0
2019-01-16 09:40:00,150.81,151.09,150.42,150.44,7774.0,140.7723,141.0337,140.4083,140.4269,7774.0
2019-01-16 09:50:00,150.37,150.74,150.29,150.66,31212.0,140.3616,140.707,140.2869,140.6323,31212.0
2019-01-16 10:00:00,150.57,150.59,149.97,150.16,20199.0,140.5483,140.567,139.9882,140.1656,20199.0
2019-01-16 10:10:00,150.16,150.28,150.06,150.1,4535.0,140.1656,140.2776,140.0722,140.1096,4535.0
2019-01-16 10:20:00,150.07,150.44,150.06,150.19,6979.0,140.0816,140.4269,140.0722,140.1936,6979.0
2019-01-16 10:30:00,150.23,150.35,150.15,150.22,3123.0,140.2309,140.3429,140.1563,140.2216,3123.0
2019-01-16 10:40:00,150.22,150.22,150.01,150.07,7828.0,140.2216,140.2216,140.0256,140.0816,7828.0
2019-01-16 10:50:00,150.21,150.59,150.21,150.49,6039.0,140.2123,140.567,140.2123,140.4736,6039.0
2019-01-16 11:00:00,150.46,150.49,150.13,150.14,5846.0,140.4456,140.4736,140.1376,140.1469,5846.0
2019-01-16 11:10:00,150.27,150.5,150.26,150.48,3984.0,140.2683,140.483,140.2589,140.4643,3984.0
2019-01-16 11:20:00,150.5,150.57,150.37,150.5,8197.0,140.483,140.5483,140.3616,140.483,8197.0
2019-01-16 11:30:00,150.49,150.49,150.26,150.3,5024.0,140.4736,140.4736,140.2589,140.2963,5024.0
2019-01-16 11:40:00,150.27,150.28,149.78,149.78,9447.0,140.2683,140.2776,139.8109,139.8109,9447.0
2019-01-16 11:50:00,149.78,150.03,149.63,150.03,3516.0,139.8109,140.0442,139.6709,140.0442,3516.0
2019-01-16 12:00:00,150.1,150.17,149.87,150.0,2360.0,140.1096,140.1749,139.8949,140.0162,2360.0
2019-01-16 12:10:00,150.07,150.26,150.02,150.26,3040.0,140.0816,140.2589,140.0349,140.2589,3040.0
2019-01-16 12:20:00,150.18,150.3,150.11,150.29,2542.0,140.1843,140.2963,140.1189,140.2869,2542.0
2019-01-16 12:30:00,150.32,150.37,150.26,150.26,2792.0,140.3149,140.3616,140.2589,140.2589,2792.0
2019-01-16 12:40:00,150.3,150.42,150.3,150.33,1282.0,140.2963,140.4083,140.2963,140.3243,1282.0
2019-01-16 12:50:00,150.4,150.5,150.39,150.47,2891.0,140.3896,140.483,140.3803,140.455,2891.0
2019-01-16 13:00:00,150.54,150.54,150.28,150.43,2843.0,140.5203,140.5203,140.2776,140.4176,2843.0
2019-01-16 13:10:00,150.45,150.5,150.26,150.43,2798.0,140.4363,140.483,140.2589,140.4176,2798.0
2019-01-16 13:20:00,150.34,150.43,150.3,150.36,1179.0,140.3336,140.4176,140.2963,140.3523,1179.0
2019-01-16 13:30:00,150.34,150.47,150.34,150.34,3785.0,140.3336,140.455,140.3336,140.3336,3785.0
2019-01-16 13:40:00,150.36,150.41,150.27,150.41,5594.0,140.3523,140.3989,140.2683,140.3989,5594.0
2019-01-16 13:50:00,150.41,150.42,150.28,150.37,5618.0,140.3989,140.4083,140.2776,140.3616,5618.0
2019-01-16 14:00:00,150.41,150.47,150.31,150.35,3150.0,140.3989,140.455,140.3056,140.3429,3150.0
2019-01-16 14:10:00,150.33,150.47,150.32,150.39,4674.0,140.3243,140.455,140.3149,140.3803,4674.0
2019-01-16 14:20:00,150.36,150.5,150.3,150.37,5869.0,140.3523,140.483,140.2963,140.3616,5869.0
2019-01-16 14:30:00,150.37,150.47,150.28,150.28,4883.0,140.3616,140.455,140.2776,140.2776,4883.0
2019-01-16 14:40:00,150.33,150.39,150.21,150.25,7352.0,140.3243,140.3803,140.2123,140.2496,7352.0
2019-01-16 14:50:00,150.24,150.25,150.09,150.25,8413.0,140.2403,140.2496,140.1002,140.2496,8413.0
2019-01-16 15:00:00,150.29,150.39,150.18,150.19,20998.0,140.2869,140.3803,140.1843,140.1936,20998.0
2019-01-16 15:10:00,150.18,150.23,150.13,150.21,8086.0,140.1843,140.2309,140.1376,140.2123,8086.0
2019-01-16 15:20:00,150.22,150.29,150.19,150.29,7634.0,140.2216,140.2869,140.1936,140.2869,7634.0
2019-01-16 15:30:00,150.31,150.33,150.04,150.31,11047.0,140.3056,140.3243,140.0536,140.3056,11047.0
2019-01-16 15:40:00,150.3,150.42,150.11,150.34,17154.0,140.2963,140.4083,140.1189,140.3336,17154.0
2019-01-16 15:50:00,150.36,150.39,150.19,150.2,76544.0,140.3523,140.3803,140.1936,140.2029,76544.0
2019-01-17 09:30:00,150.58,151.68,150.24,151.09,27302.0,140.5576,141.5844,140.2403,141.0337,27302.0
2019-01-17 09:40:00,151.23,151.73,150.92,151.7,22537.0,141.1644,141.6311,140.875,141.6031,22537.0
2019-01-17 09:50:00,151.65,152.39,151.61,151.83,34065.0,141.5564,142.2472,141.5191,141.7244,34065.0
2019-01-17 10:00:00,151.78,151.93,151.59,151.79,22558.0,141.6778,141.8178,141.5004,141.6871,22558.0
2019-01-17 10:10:00,151.7,151.9,151.28,151.66,52173.0,141.6031,141.7898,141.211,141.5657,52173.0
2019-01-17 10:20:00,151.58,151.74,151.47,151.68,12818.0,141.4911,141.6404,141.3884,141.5844,12818.0
2019-01-17 10:30:00,151.69,151.7,151.27,151.36,8516.0,141.5938,141.6031,141.2017,141.2857,8516.0
2019-01-17 10:40:00,151.33,151.48,151.12,151.38,6803.0,141.2577,141.3977,141.0617,141.3044,6803.0
2019-01-17 10:50:00,151.43,151.65,151.34,151.4,36617.0,141.3511,141.5564,141.267,141.3231,36617.0
2019-01-17 11:00:00,151.4,151.8,151.39,151.8,21172.0,141.3231,141.6964,141.3137,141.6964,21172.0
2019-01-17 11:10:00,151.71,152.17,151.47,151.6,35708.0,141.6124,142.0418,141.3884,141.5097,35708.0
2019-01-17 11:20:00,151.61,151.72,151.47,151.59,10619.0,141.5191,141.6218,141.3884,141.5004,10619.0
2019-01-17 11:30:00,151.59,151.7,151.53,151.7,5114.0,141.5004,141.6031,141.4444,141.6031,5114.0
2019-01-17 11:40:00,151.65,151.69,151.57,151.65,3880.0,141.5564,141.5938,141.4817,141.5564,3880.0
2019-01-17 11:50:00,151.6,151.75,151.53,151.65,3880.0,141.5097,141.6498,141.4444,141.5564,3880.0
2019-01-17 12:00:00,151.67,151.77,151.55,151.6,5559.0,141.5751,141.6684,141.4631,141.5097,5559.0
2019-01-17 12:10:00,151.55,151.69,151.48,151.61,21477.0,141.4631,141.5938,141.3977,141.5191,21477.0
2019-01-17 12:20:00,151.61,151.7,151.48,151.67,9640.0,141.5191,141.6031,141.3977,141.5751,9640.0
2019-01-17 12:30:00,151.67,152.0,151.6,151.82,28214.0,141.5751,141.8831,141.5097,141.7151,28214.0
2019-01-17 12:40:00,151.8,151.8,151.46,151.46,2865.0,141.6964,141.6964,141.3791,141.3791,2865.0
2019-01-17 12:50:00,151.51,151.51,151.24,151.3,8397.0,141.4257,141.4257,141.1737,141.2297,8397.0
2019-01-17 13:00:00,151.21,151.6,151.21,151.56,3454.0,141.1457,141.5097,141.1457,141.4724,3454.0
2019-01-17 13:10:00,151.57,151.6,151.48,151.5,4905.0,141.4817,141.5097,141.3977,141.4164,4905.0
2019-01-17 13:20:00,151.53,151.69,151.49,151.64,6319.0,141.4444,141.5938,141.4071,141.5471,6319.0
2019-01-17 13:30:00,151.65,151.71,151.59,151.65,3145.0,141.5564,141.6124,141.5004,141.5564,3145.0
2019-01-17 13:40:00,151.66,151.68,151.58,151.59,4055.0,141.5657,141.5844,141.4911,141.5004,4055.0
2019-01-17 13:50:00,151.6,151.74,151.55,151.7,7162.0,141.5097,141.6404,141.4631,141.6031,7162.0
2019-01-17 14:00:00,151.77,151.9,151.71,151.88,12595.0,141.6684,141.7898,141.6124,141.7711,12595.0
2019-01-17 14:10:00,151.89,152.03,151.75,151.95,23767.0,141.7804,141.9111,141.6498,141.8364,23767.0
2019-01-17 14:20:00,151.83,151.84,151.54,151.6,4845.0,141.7244,141.7338,141.4537,141.5097,4845.0
2019-01-17 14:30:00,151.61,151.82,151.44,151.82,18017.0,141.5191,141.7151,141.3604,141.7151,18017.0
2019-01-17 14:40:00,151.81,152.75,151.8,152.69,6859.0,141.7058,142.5832,141.6964,142.5272,6859.0
2019-01-17 14:50:00,152.72,152.8,152.07,152.36,6901.0,142.5552,142.6299,141.9485,142.2192,6901.0
2019-01-17 15:00:00,152.31,152.44,152.03,152.19,13440.0,142.1725,142.2938,141.9111,142.0605,13440.0
2019-01-17 15:10:00,152.21,152.28,151.77,151.91,8080.0,142.0791,142.1445,141.6684,141.7991,8080.0
2019-01-17 15:20:00,151.96,152.15,151.93,152.11,10787.0,141.8458,142.0231,141.8178,141.9858,10787.0
2019-01-17 15:30:00,152.08,152.48,152.05,152.33,17011.0,141.9578,142.3312,141.9298,142.1912,17011.0
2019-01-17 15:40:00,152.31,152.31,152.03,152.14,20325.0,142.1725,142.1725,141.9111,142.0138,20325.0
2019-01-17 15:50:00,152.1,152.53,151.99,152.52,50644.0,141.9765,142.3778,141.8738,142.3685,50644.0
2019-01-18 09:30:00,153.66,153.99,152.84,152.84,143409.0,143.4326,143.7407,142.6672,142.6672,143409.0
2019-01-18 09:40:00,153.03,153.56,152.87,153.49,8384.0,142.8446,143.3393,142.6952,143.2739,8384.0
2019-01-18 09:50:00,153.42,153.44,152.78,152.9,13165.0,143.2086,143.2273,142.6112,142.7232,13165.0
2019-01-18 10:00:00,152.8,153.48,152.73,153.27,14877.0,142.6299,143.2646,142.5645,143.0686,14877.0
2019-01-18 10:10:00,153.23,153.78,153.1,153.42,17190.0,143.0313,143.5446,142.9099,143.2086,17190.0
2019-01-18 10:20:00,153.33,153.51,153.02,153.22,9901.0,143.1246,143.2926,142.8352,143.0219,9901.0
2019-01-18 10:30:00,153.18,153.35,152.97,153.26,15067.0,142.9846,143.1433,142.7886,143.0593,15067.0
2019-01-18 10:40:00,153.25,153.94,153.25,153.78,39237.0,143.0499,143.694,143.0499,143.5446,39237.0
2019-01-18 10:50:00,153.8,153.94,153.72,153.75,3108.0,143.5633,143.694,143.4886,143.5166,3108.0
2019-01-18 11:00:00,153.73,153.84,153.56,153.58,7092.0,143.498,143.6007,143.3393,143.358,7092.0
2019-01-18 11:10:00,153.57,153.75,153.47,153.59,4928.0,143.3486,143.5166,143.2553,143.3673,4928.0
2019-01-18 11:20:00,153.64,154.19,153.64,154.19,10753.0,143.414,143.9274,143.414,143.9274,10753.0
2019-01-18 11:30:00,154.18,154.36,154.15,154.34,7794.0,143.918,144.086,143.89,144.0674,7794.0
2019-01-18 11:40:00,154.31,154.54,154.24,154.43,12587.0,144.0394,144.2541,143.974,144.1514,12587.0
2019-01-18 11:50:00,154.45,154.82,154.4,154.75,12239.0,144.1701,144.5154,144.1234,144.4501,12239.0
2019-01-18 12:00:00,154.8,154.86,154.5,154.58,5050.0,144.4968,144.5528,144.2167,144.2914,5050.0
2019-01-18 12:10:00,154.62,155.19,154.56,154.89,22062.0,144.3287,144.8608,144.2727,144.5808,22062.0
2019-01-18 12:20:00,154.81,155.03,154.74,154.92,8877.0,144.5061,144.7114,144.4407,144.6088,8877.0
2019-01-18 12:30:00,154.92,155.04,154.83,154.95,10178.0,144.6088,144.7208,144.5248,144.6368,10178.0
2019-01-18 12:40:00,154.96,155.05,154.72,154.81,8879.0,144.6461,144.7301,144.4221,144.5061,8879.0
2019-01-18 12:50:00,154.79,154.87,154.63,154.83,10186.0,144.4874,144.5621,144.3381,144.5248,10186.0
2019-01-18 13:00:00,154.84,154.84,154.59,154.62,12806.0,144.5341,144.5341,144.3007,144.3287,12806.0
2019-01-18 13:10:00,154.63,154.75,154.51,154.59,13411.0,144.3381,144.4501,144.2261,144.3007,13411.0
2019-01-18 13:20:00,154.58,154.65,154.33,154.39,11448.0,144.2914,144.3567,144.058,144.114,11448.0
2019-01-18 13:30:00,154.45,154.49,154.34,154.42,30636.0,144.1701,144.2074,144.0674,144.142,30636.0
2019-01-18 13:40:00,154.43,154.67,154.33,154.46,33515.0,144.1514,144.3754,144.058,144.1794,33515.0
2019-01-18 13:50:00,154.54,154.54,154.32,154.4,10022.0,144.2541,144.2541,144.0487,144.1234,10022.0
2019-01-18 14:00:00,154.41,154.46,154.36,154.43,11452.0,144.1327,144.1794,144.086,144.1514,11452.0
2019-01-18 14:10:00,154.42,154.46,154.26,154.31,9970.0,144.142,144.1794,143.9927,144.0394,9970.0
2019-01-18 14:20:00,154.28,154.43,154.25,154.34,14153.0,144.0114,144.1514,143.9834,144.0674,14153.0
2019-01-18 14:30:00,154.34,154.51,154.33,154.41,13960.0,144.0674,144.2261,144.058,144.1327,13960.0
2019-01-18 14:40:00,154.39,154.5,154.23,154.45,15370.0,144.114,144.2167,143.9647,144.1701,15370.0
2019-01-18 14:50:00,154.46,154.53,154.39,154.44,12264.0,144.1794,144.2447,144.114,144.1607,12264.0
2019-01-18 15:00:00,154.41,154.43,154.32,154.4,11641.0,144.1327,144.1514,144.0487,144.1234,11641.0
2019-01-18 15:10:00,154.39,154.47,154.35,154.39,19687.0,144.114,144.1887,144.0767,144.114,19687.0
2019-01-18 15:20:00,154.42,154.42,154.28,154.4,22586.0,144.142,144.142,144.0114,144.1234,22586.0
2019-01-18 15:30:00,154.39,154.5,154.32,154.47,29456.0,144.114,144.2167,144.0487,144.1887,29456.0
2019-01-18 15:40:00,154.47,154.48,153.98,153.99,44033.0,144.1887,144.1981,143.7313,143.7407,44033.0
2019-01-18 15:50:00,153.97,154.61,153.9,154.51,105071.0,143.722,144.3194,143.6567,144.2261,105071.0
2019-01-22 09:30:00,154.13,154.58,153.8,154.35,35101.0,143.8713,144.2914,143.5633,144.0767,35101.0
2019-01-22 09:40:00,154.06,154.1,153.17,153.24,31836.0,143.806,143.8433,142.9752,143.0406,31836.0
2019-01-22 09:50:00,153.23,153.87,153.16,153.36,18255.0,143.0313,143.6287,142.9659,143.1526,18255.0
2019-01-22 10:00:00,153.41,153.42,153.12,153.4,13598.0,143.1993,143.2086,142.9286,143.1899,13598.0
2019-01-22 10:10:00,153.41,153.72,153.27,153.6,9577.0,143.1993,143.4886,143.0686,143.3766,9577.0
2019-01-22 10:20:00,153.54,154.18,153.54,153.89,7818.0,143.3206,143.918,143.3206,143.6473,7818.0
2019-01-22 10:30:00,153.92,154.0,153.45,153.52,12579.0,143.6753,143.75,143.2366,143.3019,12579.0
2019-01-22 10:40:00,153.45,153.47,152.86,153.29,26125.0,143.2366,143.2553,142.6859,143.0873,26125.0
2019-01-22 10:50:00,153.3,153.43,153.19,153.33,12342.0,143.0966,143.2179,142.9939,143.1246,12342.0
2019-01-22 11:00:00,153.28,153.52,153.2,153.43,9393.0,143.0779,143.3019,143.0032,143.2179,9393.0
2019-01-22 11:10:00,153.44,153.72,153.35,153.7,7166.0,143.2273,143.4886,143.1433,143.47,7166.0
2019-01-22 11:20:00,153.8,154.02,153.77,153.82,10383.0,143.5633,143.7687,143.5353,143.582,10383.0
2019-01-22 11:30:00,153.83,154.02,153.78,153.83,8864.0,143.5913,143.7687,143.5446,143.5913,8864.0
2019-01-22 11:40:00,153.8,153.8,153.58,153.75,13761.0,143.5633,143.5633,143.358,143.5166,13761.0
2019-01-22 11:50:00,153.78,153.79,153.6,153.6,15908.0,143.5446,143.554,143.3766,143.3766,15908.0
2019-01-22 12:00:00,153.61,153.66,153.33,153.51,9443.0,143.386,143.4326,143.1246,143.2926,9443.0
2019-01-22 12:10:00,153.6,153.66,153.3,153.3,13411.0,143.3766,143.4326,143.0966,143.0966,13411.0
2019-01-22 12:20:00,153.33,153.34,152.9,152.94,14565.0,143.1246,143.1339,142.7232,142.7606,14565.0
2019-01-22 12:30:00,152.9,153.13,152.9,153.06,9265.0,142.7232,142.9379,142.7232,142.8726,9265.0
2019-01-22 12:40:00,153.01,153.26,152.99,153.26,5194.0,142.8259,143.0593,142.8072,143.0593,5194.0
2019-01-22 12:50:00,153.26,153.29,153.16,153.16,5116.0,143.0593,143.0873,142.9659,142.9659,5116.0
2019-01-22 13:00:00,153.12,153.12,152.67,152.68,7925.0,142.9286,142.9286,142.5085,142.5179,7925.0
2019-01-22 13:10:00,152.67,152.8,152.51,152.71,6821.0,142.5085,142.6299,142.3592,142.5459,6821.0
2019-01-22 13:20:00,152.78,153.08,152.77,152.95,14601.0,142.6112,142.8912,142.6019,142.7699,14601.0
2019-01-22 13:30:00,152.91,152.92,152.68,152.9,6965.0,142.7326,142.7419,142.5179,142.7232,6965.0
2019-01-22 13:40:00,152.86,152.89,152.58,152.65,16617.0,142.6859,142.7139,142.4245,142.4899,16617.0
2019-01-22 13:50:00,152.67,152.7,152.39,152.53,8300.0,142.5085,142.5365,142.2472,142.3778,8300.0
2019-01-22 14:00:00,152.51,152.51,151.93,152.12,20112.0,142.3592,142.3592,141.8178,141.9951,20112.0
2019-01-22 14:10:00,152.15,152.34,152.07,152.19,14044.0,142.0231,142.2005,141.9485,142.0605,14044.0
2019-01-22 14:20:00,152.24,152.24,151.88,151.99,10347.0,142.1071,142.1071,141.7711,141.8738,10347.0
2019-01-22 14:30:00,151.98,152.2,151.9,151.91,13630.0,141.8644,142.0698,141.7898,141.7991,13630.0
2019-01-22 14:40:00,151.93,152.13,151.74,151.74,10444.0,141.8178,142.0045,141.6404,141.6404,10444.0
2019-01-22 14:50:00,151.83,152.21,151.7,152.12,9651.0,141.7244,142.0791,141.6031,141.9951,9651.0
2019-01-22 15:00:00,152.13,152.18,151.74,151.91,15355.0,142.0045,142.0511,141.6404,141.7991,15355.0
2019-01-22 15:10:00,151.89,152.27,151.87,152.25,12213.0,141.7804,142.1351,141.7618,142.1165,12213.0
2019-01-22 15:20:00,152.33,152.52,152.31,152.4,19852.0,142.1912,142.3685,142.1725,142.2565,19852.0
2019-01-22 15:30:00,152.37,152.53,151.84,152.53,22000.0,142.2285,142.3778,141.7338,142.3778,22000.0
2019-01-22 15:40:00,152.52,152.78,152.16,152.23,34514.0,142.3685,142.6112,142.0325,142.0978,34514.0
2019-01-22 15:50:00,152.23,152.94,152.08,152.94,82464.0,142.0978,142.7606,141.9578,142.7606,82464.0
2019-01-23 09:30:00,153.34,153.73,153.05,153.41,20268.0,143.1339,143.498,142.8632,143.1993,20268.0
2019-01-23 09:40:00,153.41,153.45,152.86,153.18,3502.0,143.1993,143.2366,142.6859,142.9846,3502.0
2019-01-23 09:50:00,153.14,153.4,152.89,153.36,8097.0,142.9472,143.1899,142.7139,143.1526,8097.0
2019-01-23 10:00:00,153.26,153.26,152.64,152.71,14029.0,143.0593,143.0593,142.4805,142.5459,14029.0
2019-01-23 10:10:00,152.75,152.88,152.69,152.78,5830.0,142.5832,142.7045,142.5272,142.6112,5830.0
2019-01-23 10:20:00,152.72,152.76,152.56,152.56,2650.0,142.5552,142.5925,142.4058,142.4058,2650.0
2019-01-23 10:30:00,152.52,152.76,152.39,152.62,4766.0,142.3685,142.5925,142.2472,142.4619,4766.0
2019-01-23 10:40:00,152.54,152.54,152.32,152.4,2359.0,142.3872,142.3872,142.1818,142.2565,2359.0
2019-01-23 10:50:00,152.36,152.37,152.11,152.34,15339.0,142.2192,142.2285,141.9858,142.2005,15339.0
2019-01-23 11:00:00,152.36,152.7,152.33,152.61,12744.0,142.2192,142.5365,142.1912,142.4525,12744.0
2019-01-23 11:10:00,152.64,152.75,152.6,152.63,11100.0,142.4805,142.5832,142.4432,142.4712,11100.0
2019-01-23 11:20:00,152.67,152.72,152.0,152.23,14862.0,142.5085,142.5552,141.8831,142.0978,14862.0
2019-01-23 11:30:00,152.25,152.38,152.15,152.36,16968.0,142.1165,142.2378,142.0231,142.2192,16968.0
2019-01-23 11:40:00,152.32,152.36,151.65,151.96,13161.0,142.1818,142.2192,141.5564,141.8458,13161.0
2019-01-23 11:50:00,151.93,151.96,151.55,151.58,4870.0,141.8178,141.8458,141.4631,141.4911,4870.0
2019-01-23 12:00:00,151.71,151.99,151.5,151.54,6408.0,141.6124,141.8738,141.4164,141.4537,6408.0
2019-01-23 12:10:00,151.53,151.54,151.24,151.35,5700.0,141.4444,141.4537,141.1737,141.2764,5700.0
2019-01-23 12:20:00,151.41,151.72,151.39,151.63,7071.0,141.3324,141.6218,141.3137,141.5377,7071.0
2019-01-23 12:30:00,151.6,151.75,151.55,151.59,6954.0,141.5097,141.6498,141.4631,141.5004,6954.0
2019-01-23 12:40:00,151.61,151.85,151.57,151.75,5683.0,141.5191,141.7431,141.4817,141.6498,5683.0
2019-01-23 12:50:00,151.73,151.95,151.69,151.95,5094.0,141.6311,141.8364,141.5938,141.8364,5094.0
2019-01-23 13:00:00,151.92,151.99,151.73,151.99,3775.0,141.8084,141.8738,141.6311,141.8738,3775.0
2019-01-23 13:10:00,152.01,152.3,151.9,152.21,5614.0,141.8925,142.1632,141.7898,142.0791,5614.0
2019-01-23 13:20:00,152.15,152.21,151.95,151.96,4329.0,142.0231,142.0791,141.8364,141.8458,4329.0
2019-01-23 13:30:00,152.01,152.33,152.0,152.24,6179.0,141.8925,142.1912,141.8831,142.1071,6179.0
2019-01-23 13:40:00,152.23,152.29,152.07,152.18,7842.0,142.0978,142.1538,141.9485,142.0511,7842.0
2019-01-23 13:50:00,152.13,152.22,152.01,152.12,5597.0,142.0045,142.0885,141.8925,141.9951,5597.0
2019-01-23 14:00:00,152.15,152.47,152.15,152.29,4672.0,142.0231,142.3218,142.0231,142.1538,4672.0
2019-01-23 14:10:00,152.3,152.41,152.01,152.03,8420.0,142.1632,142.2658,141.8925,141.9111,8420.0
2019-01-23 14:20:00,152.09,152.24,152.01,152.18,4616.0,141.9671,142.1071,141.8925,142.0511,4616.0
2019-01-23 14:30:00,152.17,152.28,152.07,152.09,7063.0,142.0418,142.1445,141.9485,141.9671,7063.0
2019-01-23 14:40:00,152.07,152.08,151.88,151.88,3121.0,141.9485,141.9578,141.7711,141.7711,3121.0
2019-01-23 14:50:00,151.98,152.21,151.98,152.17,3874.0,141.8644,142.0791,141.8644,142.0418,3874.0
2019-01-23 15:00:00,152.24,152.57,152.2,152.4,5917.0,142.1071,142.4152,142.0698,142.2565,5917.0
2019-01-23 15:10:00,152.33,152.7,152.32,152.7,8256.0,142.1912,142.5365,142.1818,142.5365,8256.0
2019-01-23 15:20:00,152.71,152.77,152.6,152.68,9727.0,142.5459,142.6019,142.4432,142.5179,9727.0
2019-01-23 15:30:00,152.71,152.71,152.44,152.53,8238.0,142.5459,142.5459,142.2938,142.3778,8238.0
2019-01-23 15:40:00,152.59,152.94,152.58,152.94,26779.0,142.4338,142.7606,142.4245,142.7606,26779.0
2019-01-23 15:50:00,152.95,153.04,152.65,152.96,61438.0,142.7699,142.8539,142.4899,142.7792,61438.0
2019-01-24 09:30:00,152.53,153.14,152.48,152.64,20078.0,142.3778,142.9472,142.3312,142.4805,20078.0
2019-01-24 09:40:00,152.53,152.54,151.73,151.88,26132.0,142.3778,142.3872,141.6311,141.7711,26132.0
2019-01-24 09:50:00,152.01,152.21,151.75,151.77,10694.0,141.8925,142.0791,141.6498,141.6684,10694.0
2019-01-24 10:00:00,151.76,152.16,151.71,152.16,8825.0,141.6591,142.0325,141.6124,142.0325,8825.0
2019-01-24 10:10:00,152.14,152.52,152.13,152.37,4762.0,142.0138,142.3685,142.0045,142.2285,4762.0
2019-01-24 10:20:00,152.49,152.62,152.33,152.47,8100.0,142.3405,142.4619,142.1912,142.3218,8100.0
2019-01-24 10:30:00,152.52,152.54,152.16,152.37,11375.0,142.3685,142.3872,142.0325,142.2285,11375.0
2019-01-24 10:40:00,152.45,152.46,152.26,152.29,5462.0,142.3032,142.3125,142.1258,142.1538,5462.0
2019-01-24 10:50:00,152.15,152.23,151.8,151.97,16658.0,142.0231,142.0978,141.6964,141.8551,16658.0
2019-01-24 11:00:00,152.0,152.01,151.74,151.84,8354.0,141.8831,141.8925,141.6404,141.7338,8354.0
2019-01-24 11:10:00,151.84,151.87,151.54,151.56,6608.0,141.7338,141.7618,141.4537,141.4724,6608.0
2019-01-24 11:20:00,151.59,151.72,151.43,151.54,8100.0,141.5004,141.6218,141.3511,141.4537,8100.0
2019-01-24 11:30:00,151.54,151.61,151.3,151.55,9951.0,141.4537,141.5191,141.2297,141.4631,9951.0
2019-01-24 11:40:00,151.58,151.67,151.33,151.44,18510.0,141.4911,141.5751,141.2577,141.3604,18510.0
2019-01-24 11:50:00,151.4,151.62,151.34,151.59,46598.0,141.3231,141.5284,141.267,141.5004,46598.0
2019-01-24 12:00:00,151.68,151.88,151.64,151.76,7604.0,141.5844,141.7711,141.5471,141.6591,7604.0
2019-01-24 12:10:00,151.67,151.73,151.58,151.65,5158.0,141.5751,141.6311,141.4911,141.5564,5158.0
2019-01-24 12:20:00,151.62,151.69,151.5,151.61,5841.0,141.5284,141.5938,141.4164,141.5191,5841.0
2019-01-24 12:30:00,151.65,151.65,151.4,151.49,8540.0,141.5564,141.5564,141.3231,141.4071,8540.0
2019-01-24 12:40:00,151.5,151.5,151.41,151.42,5863.0,141.4164,141.4164,141.3324,141.3417,5863.0
2019-01-24 12:50:00,151.46,151.46,151.33,151.38,5607.0,141.3791,141.3791,141.2577,141.3044,5607.0
2019-01-24 13:00:00,151.38,151.48,151.24,151.33,6349.0,141.3044,141.3977,141.1737,141.2577,6349.0
2019-01-24 13:10:00,151.33,151.37,151.18,151.19,6100.0,141.2577,141.2951,141.1177,141.127,6100.0
2019-01-24 13:20:00,151.35,151.57,151.34,151.4,6035.0,141.2764,141.4817,141.267,141.3231,6035.0
2019-01-24 13:30:00,151.48,151.98,151.44,151.91,8814.0,141.3977,141.8644,141.3604,141.7991,8814.0
2019-01-24 13:40:00,151.83,151.83,151.49,151.67,5981.0,141.7244,141.7244,141.4071,141.5751,5981.0
2019-01-24 13:50:00,151.68,151.74,151.62,151.66,6795.0,141.5844,141.6404,141.5284,141.5657,6795.0
2019-01-24 14:00:00,151.61,151.8,151.53,151.65,12101.0,141.5191,141.6964,141.4444,141.5564,12101.0
2019-01-24 14:10:00,151.66,151.79,151.65,151.68,9506.0,141.5657,141.6871,141.5564,141.5844,9506.0
2019-01-24 14:20:00,151.7,151.88,151.69,151.88,6580.0,141.6031,141.7711,141.5938,141.7711,6580.0
2019-01-24 14:30:00,151.83,151.97,151.69,151.94,6421.0,141.7244,141.8551,141.5938,141.8271,6421.0
2019-01-24 14:40:00,151.94,151.94,151.7,151.7,19993.0,141.8271,141.8271,141.6031,141.6031,19993.0
2019-01-24 14:50:00,151.71,151.78,151.66,151.74,12563.0,141.6124,141.6778,141.5657,141.6404,12563.0
2019-01-24 15:00:00,151.74,152.0,151.72,151.98,21106.0,141.6404,141.8831,141.6218,141.8644,21106.0
2019-01-24 15:10:00,151.97,152.18,151.94,152.0,10079.0,141.8551,142.0511,141.8271,141.8831,10079.0
2019-01-24 15:20:00,152.0,152.04,151.87,151.97,14694.0,141.8831,141.9205,141.7618,141.8551,14694.0
2019-01-24 15:30:00,151.96,152.03,151.89,151.94,12793.0,141.8458,141.9111,141.7804,141.8271,12793.0
2019-01-24 15:40:00,151.93,152.02,151.9,151.97,21678.0,141.8178,141.9018,141.7898,141.8551,21678.0
2019-01-24 15:50:00,151.96,152.14,151.88,151.92,63164.0,141.8458,142.0138,141.7711,141.8084,63164.0
2019-01-25 09:30:00,152.91,154.2,152.91,154.1,23794.0,142.7326,143.9367,142.7326,143.8433,23794.0
2019-01-25 09:40:00,154.14,154.35,153.78,153.86,15904.0,143.8807,144.0767,143.5446,143.6193,15904.0
2019-01-25 09:50:00,153.98,154.57,153.83,154.46,35086.0,143.7313,144.2821,143.5913,144.1794,35086.0
2019-01-25 10:00:00,154.45,154.63,154.44,154.55,10530.0,144.1701,144.3381,144.1607,144.2634,10530.0
2019-01-25 10:10:00,154.55,154.64,154.49,154.6,2512.0,144.2634,144.3474,144.2074,144.3101,2512.0
2019-01-25 10:20:00,154.68,154.71,154.48,154.62,7508.0,144.3847,144.4127,144.1981,144.3287,7508.0
2019-01-25 10:30:00,154.65,154.81,154.39,154.81,3849.0,144.3567,144.5061,144.114,144.5061,3849.0
2019-01-25 10:40:00,154.75,154.99,154.69,154.92,3423.0,144.4501,144.6741,144.3941,144.6088,3423.0
2019-01-25 10:50:00,154.83,154.95,154.8,154.93,5131.0,144.5248,144.6368,144.4968,144.6181,5131.0
2019-01-25 11:00:00,154.93,155.08,154.38,154.74,15446.0,144.6181,144.7581,144.1047,144.4407,15446.0
2019-01-25 11:10:00,154.65,154.7,154.35,154.43,4957.0,144.3567,144.4034,144.0767,144.1514,4957.0
2019-01-25 11:20:00,154.35,154.51,154.32,154.44,10620.0,144.0767,144.2261,144.0487,144.1607,10620.0
2019-01-25 11:30:00,154.5,154.5,154.35,154.4,6195.0,144.2167,144.2167,144.0767,144.1234,6195.0
2019-01-25 11:40:00,154.45,154.9,154.38,154.54,26617.0,144.1701,144.5901,144.1047,144.2541,26617.0
2019-01-25 11:50:00,154.5,154.61,154.31,154.35,5543.0,144.2167,144.3194,144.0394,144.0767,5543.0
2019-01-25 12:00:00,154.34,154.49,154.29,154.37,9555.0,144.0674,144.2074,144.0207,144.0954,9555.0
2019-01-25 12:10:00,154.39,154.47,154.32,154.36,3850.0,144.114,144.1887,144.0487,144.086,3850.0
2019-01-25 12:20:00,154.31,154.61,154.28,154.61,12335.0,144.0394,144.3194,144.0114,144.3194,12335.0
2019-01-25 12:30:00,154.56,154.62,154.38,154.55,3051.0,144.2727,144.3287,144.1047,144.2634,3051.0
2019-01-25 12:40:00,154.55,154.58,154.16,154.26,10893.0,144.2634,144.2914,143.8994,143.9927,10893.0
2019-01-25 12:50:00,154.34,154.46,154.09,154.35,5843.0,144.0674,144.1794,143.834,144.0767,5843.0
2019-01-25 13:00:00,154.39,154.43,154.33,154.39,1353.0,144.114,144.1514,144.058,144.114,1353.0
2019-01-25 13:10:00,154.33,154.33,154.09,154.1,6130.0,144.058,144.058,143.834,143.8433,6130.0
2019-01-25 13:20:00,154.1,154.3,154.1,154.3,2142.0,143.8433,144.03,143.8433,144.03,2142.0
2019-01-25 13:30:00,154.26,154.37,154.09,154.15,6702.0,143.9927,144.0954,143.834,143.89,6702.0
2019-01-25 13:40:00,154.19,154.37,154.15,154.29,4055.0,143.9274,144.0954,143.89,144.0207,4055.0
2019-01-25 13:50:00,154.29,154.42,154.21,154.34,3517.0,144.0207,144.142,143.946,144.0674,3517.0
2019-01-25 14:00:00,154.33,154.36,154.23,154.23,2400.0,144.058,144.086,143.9647,143.9647,2400.0
2019-01-25 14:10:00,154.24,154.31,154.11,154.29,5137.0,143.974,144.0394,143.8527,144.0207,5137.0
2019-01-25 14:20:00,154.28,154.29,153.88,153.97,6733.0,144.0114,144.0207,143.638,143.722,6733.0
2019-01-25 14:30:00,154.1,154.15,153.94,154.07,5190.0,143.8433,143.89,143.694,143.8153,5190.0
2019-01-25 14:40:00,154.12,154.19,153.99,154.11,6193.0,143.862,143.9274,143.7407,143.8527,6193.0
2019-01-25 14:50:00,154.03,154.25,154.01,154.1,5366.0,143.778,143.9834,143.7593,143.8433,5366.0
2019-01-25 15:00:00,154.07,154.16,153.92,153.92,9374.0,143.8153,143.8994,143.6753,143.6753,9374.0
2019-01-25 15:10:00,153.93,154.06,153.89,153.98,12752.0,143.6847,143.806,143.6473,143.7313,12752.0
2019-01-25 15:20:00,153.97,154.01,153.78,153.84,14830.0,143.722,143.7593,143.5446,143.6007,14830.0
2019-01-25 15:30:00,153.84,153.95,153.66,153.81,37688.0,143.6007,143.7033,143.4326,143.5726,37688.0
2019-01-25 15:40:00,153.81,154.13,153.77,154.13,27357.0,143.5726,143.8713,143.5353,143.8713,27357.0
2019-01-25 15:50:00,154.08,154.11,153.75,153.9,40348.0,143.8247,143.8527,143.5166,143.6567,40348.0
2019-01-28 09:30:00,153.15,153.8,153.15,153.79,19277.0,142.9566,143.5633,142.9566,143.554,19277.0
2019-01-28 09:40:00,153.79,154.19,153.54,153.76,11968.0,143.554,143.9274,143.3206,143.526,11968.0
2019-01-28 09:50:00,153.86,153.86,153.51,153.7,5246.0,143.6193,143.6193,143.2926,143.47,5246.0
2019-01-28 10:00:00,153.65,153.72,153.37,153.72,18071.0,143.4233,143.4886,143.1619,143.4886,18071.0
2019-01-28 10:10:00,153.73,153.75,153.11,153.31,5369.0,143.498,143.5166,142.9192,143.1059,5369.0
2019-01-28 10:20:00,153.34,153.74,153.3,153.74,18440.0,143.1339,143.5073,143.0966,143.5073,18440.0
2019-01-28 10:30:00,153.78,154.29,153.73,153.95,16008.0,143.5446,144.0207,143.498,143.7033,16008.0
2019-01-28 10:40:00,153.92,154.05,153.6,153.65,6343.0,143.6753,143.7967,143.3766,143.4233,6343.0
2019-01-28 10:50:00,153.67,153.81,153.65,153.78,5260.0,143.442,143.5726,143.4233,143.5446,5260.0
2019-01-28 11:00:00,153.68,153.85,153.61,153.85,5830.0,143.4513,143.61,143.386,143.61,5830.0
2019-01-28 11:10:00,153.88,154.08,153.76,153.85,8938.0,143.638,143.8247,143.526,143.61,8938.0
2019-01-28 11:20:00,153.87,154.38,153.87,154.33,9631.0,143.6287,144.1047,143.6287,144.058,9631.0
2019-01-28 11:30:00,154.34,154.39,154.03,154.07,9235.0,144.0674,144.114,143.778,143.8153,9235.0
2019-01-28 11:40:00,154.08,154.08,153.78,153.9,11224.0,143.8247,143.8247,143.5446,143.6567,11224.0
2019-01-28 11:50:00,153.84,153.92,153.64,153.64,10365.0,143.6007,143.6753,143.414,143.414,10365.0
2019-01-28 12:00:00,153.65,153.72,153.29,153.39,6359.0,143.4233,143.4886,143.0873,143.1806,6359.0
2019-01-28 12:10:00,153.44,153.7,153.37,153.62,5392.0,143.2273,143.47,143.1619,143.3953,5392.0
2019-01-28 12:20:00,153.61,154.01,153.6,154.01,5027.0,143.386,143.7593,143.3766,143.7593,5027.0
2019-01-28 12:30:00,154.01,154.04,153.71,153.96,8377.0,143.7593,143.7873,143.4793,143.7127,8377.0
2019-01-28 12:40:00,153.97,154.01,153.84,153.91,3453.0,143.722,143.7593,143.6007,143.666,3453.0
2019-01-28 12:50:00,153.91,154.02,153.81,153.81,7960.0,143.666,143.7687,143.5726,143.5726,7960.0
2019-01-28 13:00:00,153.76,153.96,153.7,153.96,7607.0,143.526,143.7127,143.47,143.7127,7607.0
2019-01-28 13:10:00,153.94,154.14,153.94,154.0,8138.0,143.694,143.8807,143.694,143.75,8138.0
2019-01-28 13:20:00,154.01,154.14,153.95,154.08,11500.0,143.7593,143.8807,143.7033,143.8247,11500.0
2019-01-28 13:30:00,154.09,154.27,154.07,154.09,13946.0,143.834,144.002,143.8153,143.834,13946.0
2019-01-28 13:40:00,154.12,154.45,154.1,154.42,6380.0,143.862,144.1701,143.8433,144.142,6380.0
2019-01-28 13:50:00,154.41,154.49,154.22,154.37,14109.0,144.1327,144.2074,143.9554,144.0954,14109.0
2019-01-28 14:00:00,154.39,154.44,154.17,154.24,4561.0,144.114,144.1607,143.9087,143.974,4561.0
2019-01-28 14:10:00,154.2,154.24,154.02,154.15,8206.0,143.9367,143.974,143.7687,143.89,8206.0
2019-01-28 14:20:00,154.15,154.19,153.9,154.01,10262.0,143.89,143.9274,143.6567,143.7593,10262.0
2019-01-28 14:30:00,153.99,154.15,153.99,154.11,11269.0,143.7407,143.89,143.7407,143.8527,11269.0
2019-01-28 14:40:00,154.13,154.41,154.06,154.41,7674.0,143.8713,144.1327,143.806,144.1327,7674.0
2019-01-28 14:50:00,154.44,154.59,154.42,154.42,6639.0,144.1607,144.3007,144.142,144.142,6639.0
2019-01-28 15:00:00,154.44,154.52,154.25,154.34,13916.0,144.1607,144.2354,143.9834,144.0674,13916.0
2019-01-28 15:10:00,154.33,154.55,154.33,154.46,15173.0,144.058,144.2634,144.058,144.1794,15173.0
2019-01-28 15:20:00,154.48,154.68,154.46,154.48,10920.0,144.1981,144.3847,144.1794,144.1981,10920.0
2019-01-28 15:30:00,154.47,154.51,154.4,154.48,11064.0,144.1887,144.2261,144.1234,144.1981,11064.0
2019-01-28 15:40:00,154.44,154.6,154.35,154.5,33104.0,144.1607,144.3101,144.0767,144.2167,33104.0
2019-01-28 15:50:00,154.52,154.99,154.5,154.99,65710.0,144.2354,144.6741,144.2167,144.6741,65710.0
2019-01-29 09:30:00,155.07,155.38,154.71,155.06,18179.0,144.7488,145.0382,144.4127,144.7394,18179.0
2019-01-29 09:40:00,155.13,155.6,155.12,155.44,13695.0,144.8048,145.2435,144.7955,145.0942,13695.0
2019-01-29 09:50:00,155.42,155.75,155.41,155.75,11339.0,145.0755,145.3835,145.0662,145.3835,11339.0
2019-01-29 10:00:00,155.83,155.83,155.28,155.32,20459.0,145.4582,145.4582,144.9448,144.9821,20459.0
2019-01-29 10:10:00,155.28,155.62,155.27,155.62,12180.0,144.9448,145.2622,144.9355,145.2622,12180.0
2019-01-29 10:20:00,155.56,155.64,155.45,155.53,5467.0,145.2062,145.2808,145.1035,145.1782,5467.0
2019-01-29 10:30:00,155.53,155.56,155.09,155.2,10263.0,145.1782,145.2062,144.7675,144.8701,10263.0
2019-01-29 10:40:00,155.28,155.44,155.14,155.18,6971.0,144.9448,145.0942,144.8141,144.8515,6971.0
2019-01-29 10:50:00,155.16,155.16,155.0,155.13,39437.0,144.8328,144.8328,144.6834,144.8048,39437.0
2019-01-29 11:00:00,155.11,155.11,154.94,154.96,17328.0,144.7861,144.7861,144.6274,144.6461,17328.0
2019-01-29 11:10:00,155.01,155.07,154.86,155.02,15208.0,144.6928,144.7488,144.5528,144.7021,15208.0
2019-01-29 11:20:00,155.06,155.24,155.0,155.1,21598.0,144.7394,144.9075,144.6834,144.7768,21598.0
2019-01-29 11:30:00,155.16,155.33,155.16,155.26,26090.0,144.8328,144.9915,144.8328,144.9261,26090.0
2019-01-29 11:40:00,155.21,155.45,155.19,155.35,8518.0,144.8795,145.1035,144.8608,145.0101,8518.0
2019-01-29 11:50:00,155.35,155.62,155.35,155.62,7199.0,145.0101,145.2622,145.0101,145.2622,7199.0
2019-01-29 12:00:00,155.6,155.67,155.56,155.62,6729.0,145.2435,145.3088,145.2062,145.2622,6729.0
2019-01-29 12:10:00,155.58,155.89,155.58,155.79,15723.0,145.2248,145.5142,145.2248,145.4209,15723.0
2019-01-29 12:20:00,155.79,155.93,155.78,155.87,8131.0,145.4209,145.5515,145.4115,145.4955,8131.0
2019-01-29 12:30:00,155.82,155.83,155.71,155.75,12652.0,145.4489,145.4582,145.3462,145.3835,12652.0
2019-01-29 12:40:00,155.81,155.87,155.39,155.43,10717.0,145.4395,145.4955,145.0475,145.0848,10717.0
2019-01-29 12:50:00,155.43,155.61,155.39,155.44,4564.0,145.0848,145.2528,145.0475,145.0942,4564.0
2019-01-29 13:00:00,155.42,155.54,155.3,155.48,6396.0,145.0755,145.1875,144.9635,145.1315,6396.0
2019-01-29 13:10:00,155.46,155.47,155.26,155.27,9631.0,145.1128,145.1222,144.9261,144.9355,9631.0
2019-01-29 13:20:00,155.26,155.31,155.12,155.13,8269.0,144.9261,144.9728,144.7955,144.8048,8269.0
2019-01-29 13:30:00,155.14,155.2,155.08,155.14,10515.0,144.8141,144.8701,144.7581,144.8141,10515.0
2019-01-29 13:40:00,155.16,155.29,155.06,155.23,6632.0,144.8328,144.9541,144.7394,144.8981,6632.0
2019-01-29 13:50:00,155.25,155.39,155.24,155.36,8158.0,144.9168,145.0475,144.9075,145.0195,8158.0
2019-01-29 14:00:00,155.32,155.33,155.19,155.19,6735.0,144.9821,144.9915,144.8608,144.8608,6735.0
2019-01-29 14:10:00,155.19,155.3,155.08,155.18,8697.0,144.8608,144.9635,144.7581,144.8515,8697.0
2019-01-29 14:20:00,155.13,155.13,154.88,155.02,9311.0,144.8048,144.8048,144.5714,144.7021,9311.0
2019-01-29 14:30:00,155.02,155.1,154.99,155.02,9711.0,144.7021,144.7768,144.6741,144.7021,9711.0
2019-01-29 14:40:00,154.99,155.02,154.76,154.88,10291.0,144.6741,144.7021,144.4594,144.5714,10291.0
2019-01-29 14:50:00,154.88,154.92,154.76,154.81,14755.0,144.5714,144.6088,144.4594,144.5061,14755.0
2019-01-29 15:00:00,154.8,154.96,154.64,154.89,12950.0,144.4968,144.6461,144.3474,144.5808,12950.0
2019-01-29 15:10:00,154.84,155.02,154.84,155.02,10997.0,144.5341,144.7021,144.5341,144.7021,10997.0
2019-01-29 15:20:00,155.02,155.04,154.91,154.97,15146.0,144.7021,144.7208,144.5994,144.6554,15146.0
2019-01-29 15:30:00,155.01,155.06,154.74,154.83,21575.0,144.6928,144.7394,144.4407,144.5248,21575.0
2019-01-29 15:40:00,154.84,155.09,154.83,154.9,28678.0,144.5341,144.7675,144.5248,144.5901,28678.0
2019-01-29 15:50:00,154.89,155.04,154.81,155.02,87308.0,144.5808,144.7208,144.5061,144.7021,87308.0
2019-01-30 09:30:00,155.6,155.97,155.37,155.75,23216.0,145.2435,145.5889,145.0288,145.3835,23216.0
2019-01-30 09:40:00,155.68,156.04,155.59,155.97,4881.0,145.3182,145.6542,145.2342,145.5889,4881.0
2019-01-30 09:50:00,155.93,156.01,155.66,155.91,9145.0,145.5515,145.6262,145.2995,145.5329,9145.0
2019-01-30 10:00:00,155.94,156.0,155.47,155.54,13693.0,145.5609,145.6169,145.1222,145.1875,13693.0
2019-01-30 10:10:00,155.54,155.74,155.37,155.37,9618.0,145.1875,145.3742,145.0288,145.0288,9618.0
2019-01-30 10:20:00,155.42,155.59,155.23,155.59,11967.0,145.0755,145.2342,144.8981,145.2342,11967.0
2019-01-30 10:30:00,155.59,155.71,155.26,155.43,8637.0,145.2342,145.3462,144.9261,145.0848,8637.0
2019-01-30 10:40:00,155.45,155.62,155.35,155.62,6979.0,145.1035,145.2622,145.0101,145.2622,6979.0
2019-01-30 10:50:00,155.57,155.78,155.39,155.39,10654.0,145.2155,145.4115,145.0475,145.0475,10654.0
2019-01-30 11:00:00,155.4,155.78,155.27,155.77,8590.0,145.0568,145.4115,144.9355,145.4022,8590.0
2019-01-30 11:10:00,155.8,155.81,155.64,155.76,8007.0,145.4302,145.4395,145.2808,145.3929,8007.0
2019-01-30 11:20:00,155.72,155.83,155.64,155.72,5562.0,145.3555,145.4582,145.2808,145.3555,5562.0
2019-01-30 11:30:00,155.82,155.85,155.56,155.61,15337.0,145.4489,145.4769,145.2062,145.2528,15337.0
2019-01-30 11:40:00,155.62,155.89,155.62,155.89,1936.0,145.2622,145.5142,145.2622,145.5142,1936.0
2019-01-30 11:50:00,155.9,156.0,155.74,155.78,10624.0,145.5235,145.6169,145.3742,145.4115,10624.0
2019-01-30 12:00:00,155.75,155.82,155.67,155.74,5726.0,145.3835,145.4489,145.3088,145.3742,5726.0
2019-01-30 12:10:00,155.74,155.93,155.7,155.93,5824.0,145.3742,145.5515,145.3369,145.5515,5824.0
2019-01-30 12:20:00,155.89,155.89,155.62,155.71,5618.0,145.5142,145.5142,145.2622,145.3462,5618.0
2019-01-30 12:30:00,155.71,155.78,155.6,155.64,6192.0,145.3462,145.4115,145.2435,145.2808,6192.0
2019-01-30 12:40:00,155.6,155.69,155.46,155.5,8683.0,145.2435,145.3275,145.1128,145.1502,8683.0
2019-01-30 12:50:00,155.52,155.56,155.33,155.35,8136.0,145.1688,145.2062,144.9915,145.0101,8136.0
2019-01-30 13:00:00,155.36,155.4,155.31,155.31,5246.0,145.0195,145.0568,144.9728,144.9728,5246.0
2019-01-30 13:10:00,155.28,155.33,155.15,155.16,6406.0,144.9448,144.9915,144.8235,144.8328,6406.0
2019-01-30 13:20:00,155.16,155.28,155.11,155.18,11076.0,144.8328,144.9448,144.7861,144.8515,11076.0
2019-01-30 13:30:00,155.22,155.34,155.19,155.28,7244.0,144.8888,145.0008,144.8608,144.9448,7244.0
2019-01-30 13:40:00,155.29,155.43,155.07,155.1,8736.0,144.9541,145.0848,144.7488,144.7768,8736.0
2019-01-30 13:50:00,155.09,155.28,155.09,155.28,2241.0,144.7675,144.9448,144.7675,144.9448,2241.0
2019-01-30 14:00:00,155.45,156.09,155.23,156.03,15905.0,145.1035,145.7009,144.8981,145.6449,15905.0
2019-01-30 14:10:00,156.04,156.56,156.04,156.37,14103.0,145.6542,146.1396,145.6542,145.9623,14103.0
2019-01-30 14:20:00,156.48,156.61,156.23,156.23,10864.0,146.0649,146.1863,145.8316,145.8316,10864.0
2019-01-30 14:30:00,156.26,156.52,156.17,156.38,7006.0,145.8596,146.1023,145.7756,145.9716,7006.0
2019-01-30 14:40:00,156.31,156.84,156.29,156.83,8100.0,145.9063,146.401,145.8876,146.3916,8100.0
2019-01-30 14:50:00,156.77,157.29,156.57,157.25,18093.0,146.3356,146.821,146.1489,146.7837,18093.0
2019-01-30 15:00:00,157.22,157.26,156.77,156.8,14341.0,146.7557,146.793,146.3356,146.3636,14341.0
2019-01-30 15:10:00,156.75,156.85,156.69,156.83,12868.0,146.317,146.4103,146.261,146.3916,12868.0
2019-01-30 15:20:00,156.83,156.95,156.51,156.51,21788.0,146.3916,146.5037,146.0929,146.0929,21788.0
2019-01-30 15:30:00,156.48,156.57,156.29,156.45,15683.0,146.0649,146.1489,145.8876,146.0369,15683.0
2019-01-30 15:40:00,156.45,156.85,156.36,156.76,27295.0,146.0369,146.4103,145.9529,146.3263,27295.0
2019-01-30 15:50:00,156.73,156.89,156.56,156.88,76515.0,146.2983,146.4476,146.1396,146.4383,76515.0
2019-01-31 09:30:00,156.26,156.94,155.59,156.47,29889.0,145.8596,146.4943,145.2342,146.0556,29889.0
2019-01-31 09:40:00,156.47,156.95,156.1,156.33,33042.0,146.0556,146.5037,145.7102,145.9249,33042.0
2019-01-31 09:50:00,156.35,156.78,156.16,156.26,23058.0,145.9436,146.345,145.7662,145.8596,23058.0
2019-01-31 10:00:00,156.26,156.52,156.02,156.48,13175.0,145.8596,146.1023,145.6356,146.0649,13175.0
2019-01-31 10:10:00,156.44,156.57,156.2,156.54,13481.0,146.0276,146.1489,145.8036,146.1209,13481.0
2019-01-31 10:20:00,156.57,157.05,156.57,156.82,22420.0,146.1489,146.597,146.1489,146.3823,22420.0
2019-01-31 10:30:00,156.91,157.06,156.86,157.0,26126.0,146.4663,146.6063,146.4196,146.5503,26126.0
2019-01-31 10:40:00,157.02,157.59,156.99,157.33,20858.0,146.569,147.1011,146.541,146.8584,20858.0
2019-01-31 10:50:00,157.34,157.77,157.34,157.61,31964.0,146.8677,147.2691,146.8677,147.1197,31964.0
2019-01-31 11:00:00,157.58,158.09,157.57,158.08,25929.0,147.0917,147.5678,147.0824,147.5584,25929.0
2019-01-31 11:10:00,158.1,158.22,157.75,157.75,29222.0,147.5771,147.6891,147.2504,147.2504,29222.0
2019-01-31 11:20:00,157.78,157.88,157.52,157.61,17766.0,147.2784,147.3718,147.0357,147.1197,17766.0
2019-01-31 11:30:00,157.6,157.72,157.57,157.6,17611.0,147.1104,147.2224,147.0824,147.1104,17611.0
2019-01-31 11:40:00,157.63,158.02,157.54,158.02,17945.0,147.1384,147.5024,147.0544,147.5024,17945.0
2019-01-31 11:50:00,157.97,158.6,157.97,158.6,10553.0,147.4558,148.0438,147.4558,148.0438,10553.0
2019-01-31 12:00:00,158.57,158.7,158.46,158.61,18862.0,148.0158,148.1372,147.9132,148.0532,18862.0
2019-01-31 12:10:00,158.59,158.59,158.27,158.5,11650.0,148.0345,148.0345,147.7358,147.9505,11650.0
2019-01-31 12:20:00,158.54,158.65,158.44,158.61,9902.0,147.9878,148.0905,147.8945,148.0532,9902.0
2019-01-31 12:30:00,158.59,158.87,158.51,158.79,18190.0,148.0345,148.2959,147.9598,148.2212,18190.0
2019-01-31 12:40:00,158.84,158.84,158.22,158.33,17256.0,148.2679,148.2679,147.6891,147.7918,17256.0
2019-01-31 12:50:00,158.38,158.55,158.29,158.53,14233.0,147.8385,147.9972,147.7545,147.9785,14233.0
2019-01-31 13:00:00,158.51,158.53,158.31,158.43,22762.0,147.9598,147.9785,147.7731,147.8851,22762.0
2019-01-31 13:10:00,158.45,158.52,158.38,158.48,10778.0,147.9038,147.9692,147.8385,147.9318,10778.0
2019-01-31 13:20:00,158.48,158.56,158.28,158.31,17680.0,147.9318,148.0065,147.7451,147.7731,17680.0
2019-01-31 13:30:00,158.28,158.28,157.9,157.92,7976.0,147.7451,147.7451,147.3904,147.4091,7976.0
2019-01-31 13:40:00,157.92,158.04,157.81,157.97,11463.0,147.4091,147.5211,147.3064,147.4558,11463.0
2019-01-31 13:50:00,157.97,158.06,157.91,158.05,13810.0,147.4558,147.5398,147.3998,147.5304,13810.0
2019-01-31 14:00:00,158.07,158.24,158.05,158.11,13383.0,147.5491,147.7078,147.5304,147.5864,13383.0
2019-01-31 14:10:00,158.11,158.11,157.73,157.8,11436.0,147.5864,147.5864,147.2317,147.2971,11436.0
2019-01-31 14:20:00,157.77,157.81,157.68,157.75,9849.0,147.2691,147.3064,147.1851,147.2504,9849.0
2019-01-31 14:30:00,157.76,157.76,157.42,157.53,11726.0,147.2597,147.2597,146.9424,147.0451,11726.0
2019-01-31 14:40:00,157.51,157.7,157.47,157.7,15816.0,147.0264,147.2037,146.989,147.2037,15816.0
2019-01-31 14:50:00,157.67,157.95,157.65,157.87,16853.0,147.1757,147.4371,147.1571,147.3624,16853.0
2019-01-31 15:00:00,157.86,157.98,157.79,157.95,12043.0,147.3531,147.4651,147.2877,147.4371,12043.0
2019-01-31 15:10:00,157.95,157.95,157.69,157.84,28252.0,147.4371,147.4371,147.1944,147.3344,28252.0
2019-01-31 15:20:00,157.84,158.21,157.83,158.18,23880.0,147.3344,147.6798,147.3251,147.6518,23880.0
2019-01-31 15:30:00,158.18,158.39,158.06,158.37,33925.0,147.6518,147.8478,147.5398,147.8291,33925.0
2019-01-31 15:40:00,158.37,158.55,158.25,158.45,53287.0,147.8291,147.9972,147.7171,147.9038,53287.0
2019-01-31 15:50:00,158.43,158.87,157.99,158.23,309820.0,147.8851,148.2959,147.4744,147.6985,309820.0
2019-02-01 09:30:00,158.49,159.22,157.99,158.19,48867.0,147.9412,148.6226,147.4744,147.6611,48867.0
2019-02-01 09:40:00,158.29,158.55,158.21,158.41,16351.0,147.7545,147.9972,147.6798,147.8665,16351.0
2019-02-01 09:50:00,158.41,158.57,158.03,158.05,22603.0,147.8665,148.0158,147.5118,147.5304,22603.0
2019-02-01 10:00:00,158.09,159.2,158.0,159.07,12261.0,147.5678,148.6039,147.4838,148.4826,12261.0
2019-02-01 10:10:00,159.16,159.22,158.81,158.84,16909.0,148.5666,148.6226,148.2399,148.2679,16909.0
2019-02-01 10:20:00,158.78,159.18,158.65,159.0,12084.0,148.2119,148.5852,148.0905,148.4172,12084.0
2019-02-01 10:30:00,159.0,159.39,158.91,159.29,13198.0,148.4172,148.7813,148.3332,148.6879,13198.0
2019-02-01 10:40:00,159.3,159.51,159.19,159.21,19373.0,148.6972,148.8933,148.5946,148.6132,19373.0
2019-02-01 10:50:00,159.23,159.28,158.85,158.85,25018.0,148.6319,148.6786,148.2772,148.2772,25018.0
2019-02-01 11:00:00,158.83,158.83,158.56,158.8,23592.0,148.2585,148.2585,148.0065,148.2305,23592.0
2019-02-01 11:10:00,158.78,158.85,158.58,158.68,16849.0,148.2119,148.2772,148.0252,148.1185,16849.0
2019-02-01 11:20:00,158.66,158.83,158.6,158.65,25867.0,148.0998,148.2585,148.0438,148.0905,25867.0
2019-02-01 11:30:00,158.66,158.66,158.28,158.5,15291.0,148.0998,148.0998,147.7451,147.9505,15291.0
2019-02-01 11:40:00,158.51,158.7,158.44,158.56,19609.0,147.9598,148.1372,147.8945,148.0065,19609.0
2019-02-01 11:50:00,158.57,159.06,158.57,159.0,17264.0,148.0158,148.4732,148.0158,148.4172,17264.0
2019-02-01 12:00:00,159.04,159.1,158.82,158.98,16925.0,148.4545,148.5106,148.2492,148.3985,16925.0
2019-02-01 12:10:00,158.98,159.1,158.65,158.71,22572.0,148.3985,148.5106,148.0905,148.1465,22572.0
2019-02-01 12:20:00,158.68,158.68,158.26,158.66,9115.0,148.1185,148.1185,147.7265,148.0998,9115.0
2019-02-01 12:30:00,158.64,158.84,158.53,158.56,9531.0,148.0812,148.2679,147.9785,148.0065,9531.0
2019-02-01 12:40:00,158.57,159.02,158.57,159.02,9625.0,148.0158,148.4359,148.0158,148.4359,9625.0
2019-02-01 12:50:00,159.02,159.09,158.82,158.97,11309.0,148.4359,148.5012,148.2492,148.3892,11309.0
2019-02-01 13:00:00,158.93,159.05,158.84,158.96,8719.0,148.3519,148.4639,148.2679,148.3799,8719.0
2019-02-01 13:10:00,159.0,159.05,158.71,158.89,14451.0,148.4172,148.4639,148.1465,148.3145,14451.0
2019-02-01 13:20:00,158.9,158.9,158.71,158.77,9262.0,148.3239,148.3239,148.1465,148.2025,9262.0
2019-02-01 13:30:00,158.74,159.0,158.74,158.9,13811.0,148.1745,148.4172,148.1745,148.3239,13811.0
2019-02-01 13:40:00,159.0,159.03,158.46,158.76,10417.0,148.4172,148.4452,147.9132,148.1932,10417.0
2019-02-01 13:50:00,158.71,158.81,158.6,158.8,10442.0,148.1465,148.2399,148.0438,148.2305,10442.0
2019-02-01 14:00:00,158.72,158.75,158.43,158.58,15396.0,148.1558,148.1838,147.8851,148.0252,15396.0
2019-02-01 14:10:00,158.62,158.66,158.37,158.62,19299.0,148.0625,148.0998,147.8291,148.0625,19299.0
2019-02-01 14:20:00,158.53,158.59,158.32,158.46,21321.0,147.9785,148.0345,147.7825,147.9132,21321.0
2019-02-01 14:30:00,158.52,158.77,158.46,158.68,13478.0,147.9692,148.2025,147.9132,148.1185,13478.0
2019-02-01 14:40:00,158.66,158.8,158.62,158.68,13881.0,148.0998,148.2305,148.0625,148.1185,13881.0
2019-02-01 14:50:00,158.69,158.7,158.35,158.56,25387.0,148.1278,148.1372,147.8105,148.0065,25387.0
2019-02-01 15:00:00,158.53,158.69,158.38,158.56,17037.0,147.9785,148.1278,147.8385,148.0065,17037.0
2019-02-01 15:10:00,158.54,158.73,158.42,158.64,11618.0,147.9878,148.1652,147.8758,148.0812,11618.0
2019-02-01 15:20:00,158.65,158.67,158.45,158.62,16365.0,148.0905,148.1092,147.9038,148.0625,16365.0
2019-02-01 15:30:00,158.63,158.86,158.62,158.85,16477.0,148.0718,148.2865,148.0625,148.2772,16477.0
2019-02-01 15:40:00,158.85,159.02,158.75,158.86,36905.0,148.2772,148.4359,148.1838,148.2865,36905.0
2019-02-01 15:50:00,158.86,159.04,158.72,159.0,75178.0,148.2865,148.4545,148.1558,148.4172,75178.0
2019-02-04 09:30:00,158.95,159.52,158.22,158.5,28453.0,148.3705,148.9026,147.6891,147.9505,28453.0
2019-02-04 09:40:00,158.49,158.97,158.32,158.9,13831.0,147.9412,148.3892,147.7825,148.3239,13831.0
2019-02-04 09:50:00,158.88,158.88,158.33,158.4,11025.0,148.3052,148.3052,147.7918,147.8571,11025.0
2019-02-04 10:00:00,158.33,158.33,157.11,157.95,34357.0,147.7918,147.7918,146.653,147.4371,34357.0
2019-02-04 10:10:00,157.97,158.24,157.87,157.99,7696.0,147.4558,147.7078,147.3624,147.4744,7696.0
2019-02-04 10:20:00,158.02,158.05,157.73,157.89,13338.0,147.5024,147.5304,147.2317,147.3811,13338.0
2019-02-04 10:30:00,157.88,158.06,157.8,157.83,11745.0,147.3718,147.5398,147.2971,147.3251,11745.0
2019-02-04 10:40:00,157.78,158.07,157.78,158.02,8010.0,147.2784,147.5491,147.2784,147.5024,8010.0
2019-02-04 10:50:00,158.04,158.08,157.73,158.08,38139.0,147.5211,147.5584,147.2317,147.5584,38139.0
2019-02-04 11:00:00,158.07,158.43,158.06,158.21,5731.0,147.5491,147.8851,147.5398,147.6798,5731.0
2019-02-04 11:10:00,158.21,158.24,158.11,158.14,12289.0,147.6798,147.7078,147.5864,147.6144,12289.0
2019-02-04 11:20:00,158.11,158.24,158.01,158.24,8063.0,147.5864,147.7078,147.4931,147.7078,8063.0
2019-02-04 11:30:00,158.22,158.27,158.09,158.09,4700.0,147.6891,147.7358,147.5678,147.5678,4700.0
2019-02-04 11:40:00,158.1,158.32,158.02,158.32,9401.0,147.5771,147.7825,147.5024,147.7825,9401.0
2019-02-04 11:50:00,158.36,158.54,158.33,158.5,13307.0,147.8198,147.9878,147.7918,147.9505,13307.0
2019-02-04 12:00:00,158.5,158.54,158.45,158.49,10093.0,147.9505,147.9878,147.9038,147.9412,10093.0
2019-02-04 12:10:00,158.47,158.52,158.35,158.48,10517.0,147.9225,147.9692,147.8105,147.9318,10517.0
2019-02-04 12:20:00,158.46,158.48,158.33,158.35,3451.0,147.9132,147.9318,147.7918,147.8105,3451.0
2019-02-04 12:30:00,158.29,158.35,158.23,158.29,6210.0,147.7545,147.8105,147.6985,147.7545,6210.0
2019-02-04 12:40:00,158.36,158.4,158.19,158.3,7380.0,147.8198,147.8571,147.6611,147.7638,7380.0
2019-02-04 12:50:00,158.32,158.49,158.32,158.4,6314.0,147.7825,147.9412,147.7825,147.8571,6314.0
2019-02-04 13:00:00,158.41,158.51,158.37,158.45,4841.0,147.8665,147.9598,147.8291,147.9038,4841.0
2019-02-04 13:10:00,158.48,158.59,158.46,158.59,5055.0,147.9318,148.0345,147.9132,148.0345,5055.0
2019-02-04 13:20:00,158.55,158.58,158.48,158.48,5945.0,147.9972,148.0252,147.9318,147.9318,5945.0
2019-02-04 13:30:00,158.52,158.62,158.52,158.62,6386.0,147.9692,148.0625,147.9692,148.0625,6386.0
2019-02-04 13:40:00,158.64,158.86,158.64,158.83,6414.0,148.0812,148.2865,148.0812,148.2585,6414.0
2019-02-04 13:50:00,158.85,158.97,158.83,158.96,7138.0,148.2772,148.3892,148.2585,148.3799,7138.0
2019-02-04 14:00:00,158.94,159.12,158.9,159.12,9036.0,148.3612,148.5292,148.3239,148.5292,9036.0
2019-02-04 14:10:00,159.11,159.11,158.92,158.92,6836.0,148.5199,148.5199,148.3425,148.3425,6836.0
2019-02-04 14:20:00,158.94,158.95,158.82,158.88,12232.0,148.3612,148.3705,148.2492,148.3052,12232.0
2019-02-04 14:30:00,158.86,158.96,158.83,158.83,5036.0,148.2865,148.3799,148.2585,148.2585,5036.0
2019-02-04 14:40:00,158.84,158.89,158.71,158.77,13357.0,148.2679,148.3145,148.1465,148.2025,13357.0
2019-02-04 14:50:00,158.8,158.8,158.69,158.69,7640.0,148.2305,148.2305,148.1278,148.1278,7640.0
2019-02-04 15:00:00,158.77,158.8,158.67,158.77,7438.0,148.2025,148.2305,148.1092,148.2025,7438.0
2019-02-04 15:10:00,158.75,158.85,158.72,158.85,10701.0,148.1838,148.2772,148.1558,148.2772,10701.0
2019-02-04 15:20:00,158.85,158.88,158.81,158.81,8763.0,148.2772,148.3052,148.2399,148.2399,8763.0
2019-02-04 15:30:00,158.79,158.79,158.66,158.74,11501.0,148.2212,148.2212,148.0998,148.1745,11501.0
2019-02-04 15:40:00,158.74,158.88,158.71,158.79,27268.0,148.1745,148.3052,148.1465,148.2212,27268.0
2019-02-04 15:50:00,158.8,159.24,158.78,159.13,50075.0,148.2305,148.6412,148.2119,148.5386,50075.0
2019-02-05 09:30:00,161.11,162.38,160.7,161.59,193449.0,150.3868,151.5722,150.0041,150.8348,193449.0
2019-02-05 09:40:00,161.74,162.1,160.59,160.69,72270.0,150.9748,151.3109,149.9014,149.9947,72270.0
2019-02-05 09:50:00,160.71,160.76,160.03,160.45,23703.0,150.0134,150.0601,149.3787,149.7707,23703.0
2019-02-05 10:00:00,160.45,160.88,160.42,160.56,44453.0,149.7707,150.1721,149.7427,149.8734,44453.0
2019-02-05 10:10:00,160.6,160.76,160.54,160.63,14730.0,149.9107,150.0601,149.8547,149.9387,14730.0
2019-02-05 10:20:00,160.63,160.75,160.33,160.6,13262.0,149.9387,150.0507,149.6587,149.9107,13262.0
2019-02-05 10:30:00,160.56,160.83,160.46,160.65,20970.0,149.8734,150.1254,149.78,149.9574,20970.0
2019-02-05 10:40:00,160.66,160.66,160.2,160.35,21769.0,149.9667,149.9667,149.5373,149.6774,21769.0
2019-02-05 10:50:00,160.35,160.6,160.27,160.47,21691.0,149.6774,149.9107,149.6027,149.7894,21691.0
2019-02-05 11:00:00,160.51,160.51,160.14,160.15,15544.0,149.8267,149.8267,149.4813,149.4907,15544.0
2019-02-05 11:10:00,160.16,160.19,159.42,159.56,39229.0,149.5,149.528,148.8093,148.9399,39229.0
2019-02-05 11:20:00,159.61,159.68,159.3,159.55,34712.0,148.9866,149.0519,148.6972,148.9306,34712.0
2019-02-05 11:30:00,159.55,159.61,159.35,159.48,19058.0,148.9306,148.9866,148.7439,148.8653,19058.0
2019-02-05 11:40:00,159.52,159.73,159.13,159.22,15097.0,148.9026,149.0986,148.5386,148.6226,15097.0
2019-02-05 11:50:00,159.24,159.55,159.23,159.47,15005.0,148.6412,148.9306,148.6319,148.8559,15005.0
2019-02-05 12:00:00,159.44,159.47,159.3,159.44,17413.0,148.8279,148.8559,148.6972,148.8279,17413.0
2019-02-05 12:10:00,159.39,159.51,159.17,159.21,12391.0,148.7813,148.8933,148.5759,148.6132,12391.0
2019-02-05 12:20:00,159.17,159.32,158.83,159.06,16185.0,148.5759,148.7159,148.2585,148.4732,16185.0
2019-02-05 12:30:00,159.06,159.29,158.97,159.21,14909.0,148.4732,148.6879,148.3892,148.6132,14909.0
2019-02-05 12:40:00,159.24,159.39,159.05,159.18,13754.0,148.6412,148.7813,148.4639,148.5852,13754.0
2019-02-05 12:50:00,159.18,159.24,158.95,158.98,8639.0,148.5852,148.6412,148.3705,148.3985,8639.0
2019-02-05 13:00:00,159.02,159.03,158.55,158.56,16021.0,148.4359,148.4452,147.9972,148.0065,16021.0
2019-02-05 13:10:00,158.56,158.76,158.55,158.75,13256.0,148.0065,148.1932,147.9972,148.1838,13256.0
2019-02-05 13:20:00,158.74,158.84,158.56,158.67,13089.0,148.1745,148.2679,148.0065,148.1092,13089.0
2019-02-05 13:30:00,158.7,158.71,158.52,158.55,20592.0,148.1372,148.1465,147.9692,147.9972,20592.0
2019-02-05 13:40:00,158.57,158.57,158.39,158.42,13710.0,148.0158,148.0158,147.8478,147.8758,13710.0
2019-02-05 13:50:00,158.43,158.48,158.37,158.44,16526.0,147.8851,147.9318,147.8291,147.8945,16526.0
2019-02-05 14:00:00,158.45,158.75,158.4,158.67,16518.0,147.9038,148.1838,147.8571,148.1092,16518.0
2019-02-05 14:10:00,158.65,158.65,158.53,158.54,37770.0,148.0905,148.0905,147.9785,147.9878,37770.0
2019-02-05 14:20:00,158.52,158.55,158.37,158.38,14665.0,147.9692,147.9972,147.8291,147.8385,14665.0
2019-02-05 14:30:00,158.39,158.6,158.37,158.51,15662.0,147.8478,148.0438,147.8291,147.9598,15662.0
2019-02-05 14:40:00,158.51,158.62,158.4,158.56,13808.0,147.9598,148.0625,147.8571,148.0065,13808.0
2019-02-05 14:50:00,158.58,158.61,158.51,158.61,14505.0,148.0252,148.0532,147.9598,148.0532,14505.0
2019-02-05 15:00:00,158.6,158.61,158.38,158.59,16951.0,148.0438,148.0532,147.8385,148.0345,16951.0
2019-02-05 15:10:00,158.56,158.56,158.39,158.43,14078.0,148.0065,148.0065,147.8478,147.8851,14078.0
2019-02-05 15:20:00,158.43,158.46,158.33,158.36,22350.0,147.8851,147.9132,147.7918,147.8198,22350.0
2019-02-05 15:30:00,158.38,158.46,158.35,158.46,42244.0,147.8385,147.9132,147.8105,147.9132,42244.0
2019-02-05 15:40:00,158.46,158.57,158.33,158.37,65161.0,147.9132,148.0158,147.7918,147.8291,65161.0
2019-02-05 15:50:00,158.37,158.75,158.34,158.65,282014.0,147.8291,148.1838,147.8011,148.0905,282014.0
2019-02-06 09:30:00,158.22,159.33,158.18,159.33,37943.0,147.6891,148.7252,147.6518,148.7252,37943.0
2019-02-06 09:40:00,159.33,159.6,159.01,159.01,14712.0,148.7252,148.9773,148.4265,148.4265,14712.0
2019-02-06 09:50:00,159.17,159.49,159.17,159.22,11451.0,148.5759,148.8746,148.5759,148.6226,11451.0
2019-02-06 10:00:00,159.22,159.22,158.84,158.85,11678.0,148.6226,148.6226,148.2679,148.2772,11678.0
2019-02-06 10:10:00,158.82,158.89,158.64,158.86,7636.0,148.2492,148.3145,148.0812,148.2865,7636.0
2019-02-06 10:20:00,158.86,159.05,158.6,158.74,7990.0,148.2865,148.4639,148.0438,148.1745,7990.0
2019-02-06 10:30:00,158.78,158.91,158.66,158.72,13304.0,148.2119,148.3332,148.0998,148.1558,13304.0
2019-02-06 10:40:00,158.75,158.79,158.57,158.75,14784.0,148.1838,148.2212,148.0158,148.1838,14784.0
2019-02-06 10:50:00,158.72,158.8,158.52,158.55,13164.0,148.1558,148.2305,147.9692,147.9972,13164.0
2019-02-06 11:00:00,158.57,158.87,158.48,158.76,13480.0,148.0158,148.2959,147.9318,148.1932,13480.0
2019-02-06 11:10:00,158.69,158.84,158.59,158.84,18322.0,148.1278,148.2679,148.0345,148.2679,18322.0
2019-02-06 11:20:00,158.88,159.08,158.68,159.07,11970.0,148.3052,148.4919,148.1185,148.4826,11970.0
2019-02-06 11:30:00,159.09,159.19,158.95,159.06,36134.0,148.5012,148.5946,148.3705,148.4732,36134.0
2019-02-06 11:40:00,159.08,159.24,158.98,158.98,27543.0,148.4919,148.6412,148.3985,148.3985,27543.0
2019-02-06 11:50:00,158.98,159.13,158.78,158.81,10247.0,148.3985,148.5386,148.2119,148.2399,10247.0
2019-02-06 12:00:00,158.83,158.98,158.79,158.89,11675.0,148.2585,148.3985,148.2212,148.3145,11675.0
2019-02-06 12:10:00,158.94,159.02,158.84,158.94,13833.0,148.3612,148.4359,148.2679,148.3612,13833.0
2019-02-06 12:20:00,158.95,159.01,158.88,158.88,13840.0,148.3705,148.4265,148.3052,148.3052,13840.0
2019-02-06 12:30:00,158.97,159.03,158.89,158.95,19869.0,148.3892,148.4452,148.3145,148.3705,19869.0
2019-02-06 12:40:00,158.96,159.36,158.94,159.34,8225.0,148.3799,148.7532,148.3612,148.7346,8225.0
2019-02-06 12:50:00,159.3,159.3,159.11,159.15,5263.0,148.6972,148.6972,148.5199,148.5572,5263.0
2019-02-06 13:00:00,159.2,159.47,159.2,159.42,17564.0,148.6039,148.8559,148.6039,148.8093,17564.0
2019-02-06 13:10:00,159.41,159.41,159.16,159.16,8741.0,148.7999,148.7999,148.5666,148.5666,8741.0
2019-02-06 13:20:00,159.23,159.26,158.98,159.1,3662.0,148.6319,148.6599,148.3985,148.5106,3662.0
2019-02-06 13:30:00,159.06,159.27,158.92,159.27,9358.0,148.4732,148.6692,148.3425,148.6692,9358.0
2019-02-06 13:40:00,159.3,159.3,159.08,159.18,8608.0,148.6972,148.6972,148.4919,148.5852,8608.0
2019-02-06 13:50:00,159.17,159.22,159.04,159.04,11924.0,148.5759,148.6226,148.4545,148.4545,11924.0
2019-02-06 14:00:00,159.03,159.12,158.85,158.85,9792.0,148.4452,148.5292,148.2772,148.2772,9792.0
2019-02-06 14:10:00,158.85,158.86,158.69,158.83,10101.0,148.2772,148.2865,148.1278,148.2585,10101.0
2019-02-06 14:20:00,158.8,158.89,158.75,158.78,10684.0,148.2305,148.3145,148.1838,148.2119,10684.0
2019-02-06 14:30:00,158.78,158.86,158.4,158.46,20022.0,148.2119,148.2865,147.8571,147.9132,20022.0
2019-02-06 14:40:00,158.46,158.5,158.36,158.41,17287.0,147.9132,147.9505,147.8198,147.8665,17287.0
2019-02-06 14:50:00,158.4,158.43,158.3,158.36,16307.0,147.8571,147.8851,147.7638,147.8198,16307.0
2019-02-06 15:00:00,158.36,158.49,158.29,158.49,21383.0,147.8198,147.9412,147.7545,147.9412,21383.0
2019-02-06 15:10:00,158.51,158.76,158.47,158.76,15138.0,147.9598,148.1932,147.9225,148.1932,15138.0
2019-02-06 15:20:00,158.79,158.92,158.75,158.8,18358.0,148.2212,148.3425,148.1838,148.2305,18358.0
2019-02-06 15:30:00,158.77,158.96,158.66,158.93,22786.0,148.2025,148.3799,148.0998,148.3519,22786.0
2019-02-06 15:40:00,158.92,158.96,158.81,158.96,24224.0,148.3425,148.3799,148.2399,148.3799,24224.0
2019-02-06 15:50:00,158.96,159.21,158.81,159.16,107700.0,148.3799,148.6132,148.2399,148.5666,107700.0
2019-02-07 09:30:00,158.29,158.65,157.51,157.75,22703.0,147.7545,148.0905,147.0264,147.2504,22703.0
2019-02-07 09:40:00,157.65,158.14,157.5,157.93,7097.0,147.1571,147.6144,147.017,147.4184,7097.0
2019-02-07 09:50:00,157.98,158.45,157.97,158.31,17915.0,147.4651,147.9038,147.4558,147.7731,17915.0
2019-02-07 10:00:00,158.22,158.44,157.99,158.22,9630.0,147.6891,147.8945,147.4744,147.6891,9630.0
2019-02-07 10:10:00,158.27,158.84,158.27,158.51,6022.0,147.7358,148.2679,147.7358,147.9598,6022.0
2019-02-07 10:20:00,158.51,159.07,158.5,158.84,7493.0,147.9598,148.4826,147.9505,148.2679,7493.0
2019-02-07 10:30:00,158.88,159.04,158.87,159.04,3221.0,148.3052,148.4545,148.2959,148.4545,3221.0
2019-02-07 10:40:00,158.99,158.99,158.6,158.68,6417.0,148.4079,148.4079,148.0438,148.1185,6417.0
2019-02-07 10:50:00,158.6,158.68,158.29,158.36,12743.0,148.0438,148.1185,147.7545,147.8198,12743.0
2019-02-07 11:00:00,158.28,158.43,158.15,158.19,4757.0,147.7451,147.8851,147.6238,147.6611,4757.0
2019-02-07 11:10:00,158.15,158.32,158.02,158.26,5951.0,147.6238,147.7825,147.5024,147.7265,5951.0
2019-02-07 11:20:00,158.26,158.26,157.81,157.97,7397.0,147.7265,147.7265,147.3064,147.4558,7397.0
2019-02-07 11:30:00,157.94,157.94,157.6,157.78,8952.0,147.4278,147.4278,147.1104,147.2784,8952.0
2019-02-07 11:40:00,157.78,157.85,157.33,157.34,7156.0,147.2784,147.3438,146.8584,146.8677,7156.0
2019-02-07 11:50:00,157.36,157.6,157.36,157.43,5802.0,146.8864,147.1104,146.8864,146.9517,5802.0
2019-02-07 12:00:00,157.34,157.49,157.2,157.49,5740.0,146.8677,147.0077,146.737,147.0077,5740.0
2019-02-07 12:10:00,157.49,157.62,157.44,157.56,7242.0,147.0077,147.1291,146.961,147.0731,7242.0
2019-02-07 12:20:00,157.63,157.68,157.54,157.55,4563.0,147.1384,147.1851,147.0544,147.0637,4563.0
2019-02-07 12:30:00,157.55,157.75,157.5,157.65,2735.0,147.0637,147.2504,147.017,147.1571,2735.0
2019-02-07 12:40:00,157.66,157.67,157.4,157.51,3942.0,147.1664,147.1757,146.9237,147.0264,3942.0
2019-02-07 12:50:00,157.4,157.67,157.36,157.67,3530.0,146.9237,147.1757,146.8864,147.1757,3530.0
2019-02-07 13:00:00,157.62,157.94,157.48,157.76,14337.0,147.1291,147.4278,146.9984,147.2597,14337.0
2019-02-07 13:10:00,157.79,157.8,157.69,157.8,4803.0,147.2877,147.2971,147.1944,147.2971,4803.0
2019-02-07 13:20:00,157.74,158.12,157.61,158.0,29280.0,147.2411,147.5958,147.1197,147.4838,29280.0
2019-02-07 13:30:00,158.1,158.31,157.99,158.19,4456.0,147.5771,147.7731,147.4744,147.6611,4456.0
2019-02-07 13:40:00,158.23,158.23,157.91,157.92,3116.0,147.6985,147.6985,147.3998,147.4091,3116.0
2019-02-07 13:50:00,158.0,158.13,157.91,158.02,4405.0,147.4838,147.6051,147.3998,147.5024,4405.0
2019-02-07 14:00:00,157.94,157.98,157.81,157.81,4880.0,147.4278,147.4651,147.3064,147.3064,4880.0
2019-02-07 14:10:00,157.78,157.78,157.55,157.68,11828.0,147.2784,147.2784,147.0637,147.1851,11828.0
2019-02-07 14:20:00,157.66,158.07,157.65,158.07,5099.0,147.1664,147.5491,147.1571,147.5491,5099.0
2019-02-07 14:30:00,158.02,158.08,157.89,157.92,6044.0,147.5024,147.5584,147.3811,147.4091,6044.0
2019-02-07 14:40:00,157.95,158.04,157.66,157.7,4638.0,147.4371,147.5211,147.1664,147.2037,4638.0
2019-02-07 14:50:00,157.74,157.85,157.63,157.79,3811.0,147.2411,147.3438,147.1384,147.2877,3811.0
2019-02-07 15:00:00,157.79,157.85,157.55,157.73,7551.0,147.2877,147.3438,147.0637,147.2317,7551.0
2019-02-07 15:10:00,157.73,157.89,157.66,157.73,7259.0,147.2317,147.3811,147.1664,147.2317,7259.0
2019-02-07 15:20:00,157.79,157.98,157.79,157.97,7382.0,147.2877,147.4651,147.2877,147.4558,7382.0
2019-02-07 15:30:00,157.94,157.98,157.61,157.85,11792.0,147.4278,147.4651,147.1197,147.3438,11792.0
2019-02-07 15:40:00,157.84,158.25,157.84,158.07,16390.0,147.3344,147.7171,147.3344,147.5491,16390.0
2019-02-07 15:50:00,158.06,158.67,158.06,158.61,91079.0,147.5398,148.1092,147.5398,148.0532,91079.0
2019-02-08 09:30:00,158.07,158.49,157.51,158.34,19058.0,147.5491,147.9412,147.0264,147.8011,19058.0
2019-02-08 09:40:00,158.5,158.78,157.6,157.99,13079.0,147.9505,148.2119,147.1104,147.4744,13079.0
2019-02-08 09:50:00,157.98,158.15,157.57,157.7,4560.0,147.4651,147.6238,147.0824,147.2037,4560.0
2019-02-08 10:00:00,157.54,157.64,157.34,157.64,18894.0,147.0544,147.1477,146.8677,147.1477,18894.0
2019-02-08 10:10:00,157.62,157.62,157.19,157.31,5919.0,147.1291,147.1291,146.7277,146.8397,5919.0
2019-02-08 10:20:00,157.23,157.71,157.23,157.71,4619.0,146.765,147.2131,146.765,147.2131,4619.0
2019-02-08 10:30:00,157.78,157.97,157.54,157.97,13159.0,147.2784,147.4558,147.0544,147.4558,13159.0
2019-02-08 10:40:00,157.96,158.13,157.76,158.01,7675.0,147.4464,147.6051,147.2597,147.4931,7675.0
2019-02-08 10:50:00,158.03,158.21,157.79,158.09,11619.0,147.5118,147.6798,147.2877,147.5678,11619.0
2019-02-08 11:00:00,158.05,158.05,157.45,157.46,6738.0,147.5304,147.5304,146.9704,146.9797,6738.0
2019-02-08 11:10:00,157.46,157.66,157.46,157.46,5002.0,146.9797,147.1664,146.9797,146.9797,5002.0
2019-02-08 11:20:00,157.41,157.73,157.41,157.69,8415.0,146.933,147.2317,146.933,147.1944,8415.0
2019-02-08 11:30:00,157.69,157.86,157.67,157.77,6956.0,147.1944,147.3531,147.1757,147.2691,6956.0
2019-02-08 11:40:00,157.72,157.91,157.6,157.66,9079.0,147.2224,147.3998,147.1104,147.1664,9079.0
2019-02-08 11:50:00,157.66,157.87,157.45,157.62,6373.0,147.1664,147.3624,146.9704,147.1291,6373.0
2019-02-08 12:00:00,157.7,157.78,157.49,157.56,7544.0,147.2037,147.2784,147.0077,147.0731,7544.0
2019-02-08 12:10:00,157.62,157.7,157.5,157.61,7715.0,147.1291,147.2037,147.017,147.1197,7715.0
2019-02-08 12:20:00,157.63,158.52,157.56,158.49,17834.0,147.1384,147.9692,147.0731,147.9412,17834.0
2019-02-08 12:30:00,158.48,158.48,157.74,157.74,11524.0,147.9318,147.9318,147.2411,147.2411,11524.0
2019-02-08 12:40:00,157.83,157.9,157.75,157.9,5404.0,147.3251,147.3904,147.2504,147.3904,5404.0
2019-02-08 12:50:00,157.95,158.0,157.68,157.69,15078.0,147.4371,147.4838,147.1851,147.1944,15078.0
2019-02-08 13:00:00,157.71,158.01,157.7,157.88,9419.0,147.2131,147.4931,147.2037,147.3718,9419.0
2019-02-08 13:10:00,157.9,157.93,157.75,157.78,9596.0,147.3904,147.4184,147.2504,147.2784,9596.0
2019-02-08 13:20:00,157.81,157.81,157.63,157.75,10171.0,147.3064,147.3064,147.1384,147.2504,10171.0
2019-02-08 13:30:00,157.87,157.9,157.71,157.78,9405.0,147.3624,147.3904,147.2131,147.2784,9405.0
2019-02-08 13:40:00,157.85,157.93,157.84,157.92,5211.0,147.3438,147.4184,147.3344,147.4091,5211.0
2019-02-08 13:50:00,157.92,157.96,157.8,157.96,10679.0,147.4091,147.4464,147.2971,147.4464,10679.0
2019-02-08 14:00:00,157.97,158.08,157.92,158.05,7497.0,147.4558,147.5584,147.4091,147.5304,7497.0
2019-02-08 14:10:00,158.15,158.41,158.09,158.41,7500.0,147.6238,147.8665,147.5678,147.8665,7500.0
2019-02-08 14:20:00,158.4,158.4,158.3,158.38,5052.0,147.8571,147.8571,147.7638,147.8385,5052.0
2019-02-08 14:30:00,158.4,158.43,158.3,158.34,9165.0,147.8571,147.8851,147.7638,147.8011,9165.0
2019-02-08 14:40:00,158.29,158.41,158.24,158.3,5563.0,147.7545,147.8665,147.7078,147.7638,5563.0
2019-02-08 14:50:00,158.31,158.32,158.19,158.19,6417.0,147.7731,147.7825,147.6611,147.6611,6417.0
2019-02-08 15:00:00,158.18,158.39,158.17,158.28,10921.0,147.6518,147.8478,147.6425,147.7451,10921.0
2019-02-08 15:10:00,158.32,158.58,158.29,158.55,5999.0,147.7825,148.0252,147.7545,147.9972,5999.0
2019-02-08 15:20:00,158.56,158.8,158.52,158.61,11264.0,148.0065,148.2305,147.9692,148.0532,11264.0
2019-02-08 15:30:00,158.58,158.64,158.35,158.5,19675.0,148.0252,148.0812,147.8105,147.9505,19675.0
2019-02-08 15:40:00,158.49,158.52,158.32,158.45,15950.0,147.9412,147.9692,147.7825,147.9038,15950.0
2019-02-08 15:50:00,158.46,159.19,158.43,159.17,72709.0,147.9132,148.5946,147.8851,148.5759,72709.0
2019-02-11 09:30:00,159.39,160.49,159.39,159.84,46608.0,148.7813,149.808,148.7813,149.2013,46608.0
2019-02-11 09:40:00,159.86,160.49,159.74,160.05,21866.0,149.22,149.808,149.108,149.3973,21866.0
2019-02-11 09:50:00,160.02,160.39,159.92,160.06,9366.0,149.3693,149.7147,149.276,149.4067,9366.0
2019-02-11 10:00:00,160.14,160.17,159.69,159.85,5306.0,149.4813,149.5093,149.0613,149.2106,5306.0
2019-02-11 10:10:00,159.73,159.73,159.36,159.63,7225.0,149.0986,149.0986,148.7532,149.0053,7225.0
2019-02-11 10:20:00,159.57,159.73,159.22,159.22,7094.0,148.9493,149.0986,148.6226,148.6226,7094.0
2019-02-11 10:30:00,159.19,159.36,159.02,159.29,6900.0,148.5946,148.7532,148.4359,148.6879,6900.0
2019-02-11 10:40:00,159.31,159.61,159.3,159.37,4101.0,148.7066,148.9866,148.6972,148.7626,4101.0
2019-02-11 10:50:00,159.32,159.39,159.1,159.31,4244.0,148.7159,148.7813,148.5106,148.7066,4244.0
2019-02-11 11:00:00,159.33,159.52,159.02,159.1,13330.0,148.7252,148.9026,148.4359,148.5106,13330.0
2019-02-11 11:10:00,159.06,159.35,159.05,159.31,3600.0,148.4732,148.7439,148.4639,148.7066,3600.0
2019-02-11 11:20:00,159.33,159.51,159.32,159.42,7235.0,148.7252,148.8933,148.7159,148.8093,7235.0
2019-02-11 11:30:00,159.41,159.43,159.22,159.41,11711.0,148.7999,148.8186,148.6226,148.7999,11711.0
2019-02-11 11:40:00,159.42,159.7,159.39,159.6,7979.0,148.8093,149.0706,148.7813,148.9773,7979.0
2019-02-11 11:50:00,159.45,159.61,159.39,159.52,5597.0,148.8373,148.9866,148.7813,148.9026,5597.0
2019-02-11 12:00:00,159.44,159.55,159.44,159.54,4591.0,148.8279,148.9306,148.8279,148.9213,4591.0
2019-02-11 12:10:00,159.52,159.52,159.28,159.28,4787.0,148.9026,148.9026,148.6786,148.6786,4787.0
2019-02-11 12:20:00,159.27,159.37,159.26,159.36,11314.0,148.6692,148.7626,148.6599,148.7532,11314.0
2019-02-11 12:30:00,159.4,159.81,159.4,159.61,19238.0,148.7906,149.1733,148.7906,148.9866,19238.0
2019-02-11 12:40:00,159.59,159.78,159.59,159.63,9672.0,148.9679,149.1453,148.9679,149.0053,9672.0
2019-02-11 12:50:00,159.62,159.7,159.52,159.67,7960.0,148.9959,149.0706,148.9026,149.0426,7960.0
2019-02-11 13:00:00,159.64,159.74,159.61,159.63,9100.0,149.0146,149.108,148.9866,149.0053,9100.0
2019-02-11 13:10:00,159.64,159.64,159.5,159.58,7414.0,149.0146,149.0146,148.8839,148.9586,7414.0
2019-02-11 13:20:00,159.58,159.61,159.49,159.5,8988.0,148.9586,148.9866,148.8746,148.8839,8988.0
2019-02-11 13:30:00,159.5,159.54,159.38,159.46,8252.0,148.8839,148.9213,148.7719,148.8466,8252.0
2019-02-11 13:40:00,159.42,159.51,159.39,159.49,8364.0,148.8093,148.8933,148.7813,148.8746,8364.0
2019-02-11 13:50:00,159.48,159.6,159.47,159.59,5796.0,148.8653,148.9773,148.8559,148.9679,5796.0
2019-02-11 14:00:00,159.57,159.71,159.47,159.63,16204.0,148.9493,149.08,148.8559,149.0053,16204.0
2019-02-11 14:10:00,159.62,159.67,159.58,159.58,8381.0,148.9959,149.0426,148.9586,148.9586,8381.0
2019-02-11 14:20:00,159.56,159.6,159.42,159.51,4098.0,148.9399,148.9773,148.8093,148.8933,4098.0
2019-02-11 14:30:00,159.52,159.61,159.38,159.39,31718.0,148.9026,148.9866,148.7719,148.7813,31718.0
2019-02-11 14:40:00,159.41,159.6,159.38,159.44,11398.0,148.7999,148.9773,148.7719,148.8279,11398.0
2019-02-11 14:50:00,159.44,159.49,159.41,159.42,13110.0,148.8279,148.8746,148.7999,148.8093,13110.0
2019-02-11 15:00:00,159.41,159.59,159.41,159.56,10819.0,148.7999,148.9679,148.7999,148.9399,10819.0
2019-02-11 15:10:00,159.61,159.67,159.55,159.57,15938.0,148.9866,149.0426,148.9306,148.9493,15938.0
2019-02-11 15:20:00,159.58,159.94,159.57,159.94,11845.0,148.9586,149.2946,148.9493,149.2946,11845.0
2019-02-11 15:30:00,159.94,159.94,159.72,159.84,17382.0,149.2946,149.2946,149.0893,149.2013,17382.0
2019-02-11 15:40:00,159.82,159.9,159.74,159.77,18515.0,149.1826,149.2573,149.108,149.136,18515.0
2019-02-11 15:50:00,159.8,160.2,159.79,160.09,59948.0,149.164,149.5373,149.1546,149.4347,59948.0
2019-02-12 09:30:00,160.98,161.43,160.11,160.91,29455.0,150.2654,150.6855,149.4533,150.2001,29455.0
2019-02-12 09:40:00,160.95,161.23,160.59,160.85,18677.0,150.2374,150.4988,149.9014,150.1441,18677.0
2019-02-12 09:50:00,160.9,160.91,160.5,160.75,5553.0,150.1907,150.2001,149.8174,150.0507,5553.0
2019-02-12 10:00:00,160.73,160.74,160.38,160.49,9209.0,150.0321,150.0414,149.7054,149.808,9209.0
2019-02-12 10:10:00,160.49,160.66,160.44,160.66,9851.0,149.808,149.9667,149.7614,149.9667,9851.0
2019-02-12 10:20:00,160.68,161.33,160.66,160.98,18937.0,149.9854,150.5921,149.9667,150.2654,18937.0
2019-02-12 10:30:00,161.0,161.28,160.98,161.22,4250.0,150.2841,150.5455,150.2654,150.4894,4250.0
2019-02-12 10:40:00,161.29,161.4,161.05,161.39,4697.0,150.5548,150.6575,150.3308,150.6481,4697.0
2019-02-12 10:50:00,161.46,161.49,161.34,161.36,10096.0,150.7135,150.7415,150.6015,150.6201,10096.0
2019-02-12 11:00:00,161.35,161.55,161.35,161.53,17695.0,150.6108,150.7975,150.6108,150.7788,17695.0
2019-02-12 11:10:00,161.5,161.86,161.49,161.85,8549.0,150.7508,151.0869,150.7415,151.0775,8549.0
2019-02-12 11:20:00,161.86,161.88,161.61,161.79,13410.0,151.0869,151.1055,150.8535,151.0215,13410.0
2019-02-12 11:30:00,161.75,161.76,161.59,161.71,9261.0,150.9842,150.9935,150.8348,150.9468,9261.0
2019-02-12 11:40:00,161.69,161.79,161.51,161.54,12701.0,150.9282,151.0215,150.7601,150.7882,12701.0
2019-02-12 11:50:00,161.52,161.96,161.47,161.91,15697.0,150.7695,151.1802,150.7228,151.1335,15697.0
2019-02-12 12:00:00,161.92,162.0,161.81,161.82,9490.0,151.1429,151.2175,151.0402,151.0495,9490.0
2019-02-12 12:10:00,161.75,161.76,161.5,161.53,12971.0,150.9842,150.9935,150.7508,150.7788,12971.0
2019-02-12 12:20:00,161.53,161.65,161.53,161.59,6817.0,150.7788,150.8908,150.7788,150.8348,6817.0
2019-02-12 12:30:00,161.59,161.71,161.56,161.65,13626.0,150.8348,150.9468,150.8068,150.8908,13626.0
2019-02-12 12:40:00,161.64,161.66,161.54,161.54,13549.0,150.8815,150.9002,150.7882,150.7882,13549.0
2019-02-12 12:50:00,161.55,161.65,161.52,161.6,6079.0,150.7975,150.8908,150.7695,150.8442,6079.0
2019-02-12 13:00:00,161.61,161.66,161.57,161.6,7227.0,150.8535,150.9002,150.8162,150.8442,7227.0
2019-02-12 13:10:00,161.6,161.67,161.49,161.5,5364.0,150.8442,150.9095,150.7415,150.7508,5364.0
2019-02-12 13:20:00,161.48,161.74,161.48,161.74,9130.0,150.7321,150.9748,150.7321,150.9748,9130.0
2019-02-12 13:30:00,161.76,161.85,161.68,161.83,9592.0,150.9935,151.0775,150.9188,151.0588,9592.0
2019-02-12 13:40:00,161.82,161.87,161.81,161.84,5400.0,151.0495,151.0962,151.0402,151.0682,5400.0
2019-02-12 13:50:00,161.84,162.27,161.84,162.25,22657.0,151.0682,151.4696,151.0682,151.4509,22657.0
2019-02-12 14:00:00,162.2,162.44,162.15,162.27,14966.0,151.4042,151.6282,151.3576,151.4696,14966.0
2019-02-12 14:10:00,162.23,162.23,161.86,161.95,25460.0,151.4322,151.4322,151.0869,151.1709,25460.0
2019-02-12 14:20:00,161.94,162.09,161.94,162.0,4743.0,151.1615,151.3015,151.1615,151.2175,4743.0
2019-02-12 14:30:00,161.94,162.14,161.9,162.05,6639.0,151.1615,151.3482,151.1242,151.2642,6639.0
2019-02-12 14:40:00,162.04,162.26,162.01,162.17,4400.0,151.2549,151.4602,151.2269,151.3762,4400.0
2019-02-12 14:50:00,162.18,162.26,162.16,162.2,4663.0,151.3856,151.4602,151.3669,151.4042,4663.0
2019-02-12 15:00:00,162.19,162.36,162.13,162.35,20466.0,151.3949,151.5536,151.3389,151.5442,20466.0
2019-02-12 15:10:00,162.33,162.38,162.21,162.31,9756.0,151.5256,151.5722,151.4136,151.5069,9756.0
2019-02-12 15:20:00,162.3,162.39,162.29,162.34,8350.0,151.4976,151.5816,151.4882,151.5349,8350.0
2019-02-12 15:30:00,162.38,162.38,162.14,162.17,13929.0,151.5722,151.5722,151.3482,151.3762,13929.0
2019-02-12 15:40:00,162.19,162.33,162.19,162.33,30434.0,151.3949,151.5256,151.3949,151.5256,30434.0
2019-02-12 15:50:00,162.33,162.62,162.32,162.36,87012.0,151.5256,151.7963,151.5162,151.5536,87012.0
2019-02-13 09:30:00,162.93,163.45,162.44,162.85,57197.0,152.0856,152.571,151.6282,152.011,57197.0
2019-02-13 09:40:00,162.96,162.96,162.29,162.8,19601.0,152.1136,152.1136,151.4882,151.9643,19601.0
2019-02-13 09:50:00,163.03,163.28,162.8,163.17,8073.0,152.179,152.4123,151.9643,152.3097,8073.0
2019-02-13 10:00:00,163.13,163.6,162.93,162.99,6985.0,152.2723,152.711,152.0856,152.1416,6985.0
2019-02-13 10:10:00,163.03,163.19,162.92,163.05,3615.0,152.179,152.3283,152.0763,152.1976,3615.0
2019-02-13 10:20:00,163.05,163.24,162.95,163.13,7751.0,152.1976,152.375,152.1043,152.2723,7751.0
2019-02-13 10:30:00,163.18,163.61,163.12,163.48,9854.0,152.319,152.7204,152.263,152.599,9854.0
2019-02-13 10:40:00,163.44,163.63,163.2,163.38,39112.0,152.5617,152.739,152.3377,152.5057,39112.0
2019-02-13 10:50:00,163.38,163.78,163.38,163.64,13604.0,152.5057,152.8791,152.5057,152.7484,13604.0
2019-02-13 11:00:00,163.64,163.66,163.3,163.3,8807.0,152.7484,152.767,152.431,152.431,8807.0
2019-02-13 11:10:00,163.26,163.34,162.99,163.02,9183.0,152.3937,152.4683,152.1416,152.1696,9183.0
2019-02-13 11:20:00,162.96,163.03,162.81,162.82,12183.0,152.1136,152.179,151.9736,151.983,12183.0
2019-02-13 11:30:00,162.64,162.93,162.63,162.77,7802.0,151.8149,152.0856,151.8056,151.9363,7802.0
2019-02-13 11:40:00,162.71,162.89,162.71,162.81,8947.0,151.8803,152.0483,151.8803,151.9736,8947.0
2019-02-13 11:50:00,162.79,162.86,162.73,162.83,5759.0,151.955,152.0203,151.8989,151.9923,5759.0
2019-02-13 12:00:00,162.86,162.95,162.78,162.92,3700.0,152.0203,152.1043,151.9456,152.0763,3700.0
2019-02-13 12:10:00,162.9,163.16,162.82,162.84,72683.0,152.0576,152.3003,151.983,152.0016,72683.0
2019-02-13 12:20:00,162.85,162.88,162.76,162.85,8138.0,152.011,152.039,151.9269,152.011,8138.0
2019-02-13 12:30:00,162.85,162.97,162.75,162.87,5501.0,152.011,152.123,151.9176,152.0296,5501.0
2019-02-13 12:40:00,162.82,162.88,162.77,162.81,5417.0,151.983,152.039,151.9363,151.9736,5417.0
2019-02-13 12:50:00,162.8,162.87,162.78,162.87,5853.0,151.9643,152.0296,151.9456,152.0296,5853.0
2019-02-13 13:00:00,162.86,163.05,162.82,162.96,7416.0,152.0203,152.1976,151.983,152.1136,7416.0
2019-02-13 13:10:00,162.97,163.01,162.88,162.91,5614.0,152.123,152.1603,152.039,152.067,5614.0
2019-02-13 13:20:00,162.93,162.94,162.76,162.77,7052.0,152.0856,152.095,151.9269,151.9363,7052.0
2019-02-13 13:30:00,162.78,162.78,162.52,162.53,17896.0,151.9456,151.9456,151.7029,151.7123,17896.0
2019-02-13 13:40:00,162.53,162.54,162.39,162.47,7506.0,151.7123,151.7216,151.5816,151.6563,7506.0
2019-02-13 13:50:00,162.48,162.57,162.37,162.37,9273.0,151.6656,151.7496,151.5629,151.5629,9273.0
2019-02-13 14:00:00,162.39,162.65,162.39,162.5,7923.0,151.5816,151.8243,151.5816,151.6843,7923.0
2019-02-13 14:10:00,162.47,162.51,162.36,162.39,37687.0,151.6563,151.6936,151.5536,151.5816,37687.0
2019-02-13 14:20:00,162.42,162.48,162.33,162.47,7728.0,151.6096,151.6656,151.5256,151.6563,7728.0
2019-02-13 14:30:00,162.47,162.62,162.44,162.46,10428.0,151.6563,151.7963,151.6282,151.6469,10428.0
2019-02-13 14:40:00,162.49,162.71,162.46,162.66,5358.0,151.6749,151.8803,151.6469,151.8336,5358.0
2019-02-13 14:50:00,162.67,162.87,162.57,162.77,13836.0,151.8429,152.0296,151.7496,151.9363,13836.0
2019-02-13 15:00:00,162.76,162.87,162.71,162.81,8899.0,151.9269,152.0296,151.8803,151.9736,8899.0
2019-02-13 15:10:00,162.87,162.92,162.8,162.8,10493.0,152.0296,152.0763,151.9643,151.9643,10493.0
2019-02-13 15:20:00,162.8,162.93,162.79,162.91,62127.0,151.9643,152.0856,151.955,152.067,62127.0
2019-02-13 15:30:00,162.94,163.12,162.91,163.03,14656.0,152.095,152.263,152.067,152.179,14656.0
2019-02-13 15:40:00,163.09,163.13,162.73,162.91,21205.0,152.235,152.2723,151.8989,152.067,21205.0
2019-02-13 15:50:00,162.89,162.89,162.57,162.67,65492.0,152.0483,152.0483,151.7496,151.8429,65492.0
2019-02-14 09:30:00,161.63,162.0,161.32,161.84,18744.0,150.8722,151.2175,150.5828,151.0682,18744.0
2019-02-14 09:40:00,161.74,161.9,161.48,161.68,12524.0,150.9748,151.1242,150.7321,150.9188,12524.0
2019-02-14 09:50:00,161.67,161.98,161.42,161.77,15927.0,150.9095,151.1989,150.6761,151.0028,15927.0
2019-02-14 10:00:00,161.77,161.78,161.44,161.68,6739.0,151.0028,151.0122,150.6948,150.9188,6739.0
2019-02-14 10:10:00,161.7,161.87,161.63,161.75,5056.0,150.9375,151.0962,150.8722,150.9842,5056.0
2019-02-14 10:20:00,161.74,161.95,161.52,161.95,8960.0,150.9748,151.1709,150.7695,151.1709,8960.0
2019-02-14 10:30:00,161.89,161.89,161.34,161.55,23635.0,151.1149,151.1149,150.6015,150.7975,23635.0
2019-02-14 10:40:00,161.56,161.68,161.26,161.31,16065.0,150.8068,150.9188,150.5268,150.5735,16065.0
2019-02-14 10:50:00,161.34,161.37,160.83,161.22,16986.0,150.6015,150.6295,150.1254,150.4894,16986.0
2019-02-14 11:00:00,161.2,161.27,160.87,161.12,40298.0,150.4708,150.5361,150.1627,150.3961,40298.0
2019-02-14 11:10:00,161.17,161.27,160.94,161.16,17660.0,150.4428,150.5361,150.2281,150.4334,17660.0
2019-02-14 11:20:00,161.24,161.25,161.1,161.13,9437.0,150.5081,150.5175,150.3774,150.4054,9437.0
2019-02-14 11:30:00,161.16,161.16,160.83,160.88,12385.0,150.4334,150.4334,150.1254,150.1721,12385.0
2019-02-14 11:40:00,160.93,161.16,160.85,161.1,18016.0,150.2188,150.4334,150.1441,150.3774,18016.0
2019-02-14 11:50:00,161.09,161.45,161.09,161.41,8796.0,150.3681,150.7041,150.3681,150.6668,8796.0
2019-02-14 12:00:00,161.43,161.58,161.38,161.47,9002.0,150.6855,150.8255,150.6388,150.7228,9002.0
2019-02-14 12:10:00,161.44,161.72,161.43,161.65,9980.0,150.6948,150.9562,150.6855,150.8908,9980.0
2019-02-14 12:20:00,161.65,161.8,161.63,161.68,8835.0,150.8908,151.0308,150.8722,150.9188,8835.0
2019-02-14 12:30:00,161.7,161.76,161.62,161.66,6286.0,150.9375,150.9935,150.8628,150.9002,6286.0
2019-02-14 12:40:00,161.68,161.77,161.66,161.73,9445.0,150.9188,151.0028,150.9002,150.9655,9445.0
2019-02-14 12:50:00,161.73,161.82,161.7,161.74,13583.0,150.9655,151.0495,150.9375,150.9748,13583.0
2019-02-14 13:00:00,161.78,161.96,161.74,161.96,14175.0,151.0122,151.1802,150.9748,151.1802,14175.0
2019-02-14 13:10:00,162.0,162.13,162.0,162.1,3691.0,151.2175,151.3389,151.2175,151.3109,3691.0
2019-02-14 13:20:00,162.11,162.12,161.97,162.12,6424.0,151.3202,151.3295,151.1895,151.3295,6424.0
2019-02-14 13:30:00,162.13,162.34,162.13,162.34,9765.0,151.3389,151.5349,151.3389,151.5349,9765.0
2019-02-14 13:40:00,162.29,162.32,162.16,162.16,5393.0,151.4882,151.5162,151.3669,151.3669,5393.0
2019-02-14 13:50:00,162.17,162.24,162.07,162.17,11057.0,151.3762,151.4416,151.2829,151.3762,11057.0
2019-02-14 14:00:00,162.14,162.23,162.04,162.16,10406.0,151.3482,151.4322,151.2549,151.3669,10406.0
2019-02-14 14:10:00,162.19,162.38,162.16,162.22,7030.0,151.3949,151.5722,151.3669,151.4229,7030.0
2019-02-14 14:20:00,162.21,162.44,162.07,162.29,11669.0,151.4136,151.6282,151.2829,151.4882,11669.0
2019-02-14 14:30:00,162.29,162.36,162.25,162.3,6797.0,151.4882,151.5536,151.4509,151.4976,6797.0
2019-02-14 14:40:00,162.31,162.36,162.3,162.31,4084.0,151.5069,151.5536,151.4976,151.5069,4084.0
2019-02-14 14:50:00,162.29,162.32,162.03,162.16,8652.0,151.4882,151.5162,151.2455,151.3669,8652.0
2019-02-14 15:00:00,162.18,162.47,162.11,162.13,12784.0,151.3856,151.6563,151.3202,151.3389,12784.0
2019-02-14 15:10:00,162.14,162.19,161.9,161.97,18377.0,151.3482,151.3949,151.1242,151.1895,18377.0
2019-02-14 15:20:00,161.95,162.06,161.91,161.98,9669.0,151.1709,151.2735,151.1335,151.1989,9669.0
2019-02-14 15:30:00,161.95,162.22,161.95,162.16,11849.0,151.1709,151.4229,151.1709,151.3669,11849.0
2019-02-14 15:40:00,162.16,162.17,161.88,161.88,19995.0,151.3669,151.3762,151.1055,151.1055,19995.0
2019-02-14 15:50:00,161.9,161.95,161.53,161.61,52297.0,151.1242,151.1709,150.7788,150.8535,52297.0
2019-02-15 09:30:00,163.35,164.19,162.5,163.0,117565.0,152.4777,153.2618,151.6843,152.151,117565.0
2019-02-15 09:40:00,162.99,163.7,162.99,163.49,13670.0,152.1416,152.8044,152.1416,152.6084,13670.0
2019-02-15 09:50:00,163.45,163.57,163.13,163.31,63180.0,152.571,152.683,152.2723,152.4403,63180.0
2019-02-15 10:00:00,163.24,163.39,162.78,162.81,21976.0,152.375,152.515,151.9456,151.9736,21976.0
2019-02-15 10:10:00,162.77,163.3,162.65,163.3,8923.0,151.9363,152.431,151.8243,152.431,8923.0
2019-02-15 10:20:00,163.27,163.27,162.96,162.97,10550.0,152.403,152.403,152.1136,152.123,10550.0
2019-02-15 10:30:00,162.96,163.04,162.71,162.81,11145.0,152.1136,152.1883,151.8803,151.9736,11145.0
2019-02-15 10:40:00,162.77,163.0,162.59,162.62,10340.0,151.9363,152.151,151.7683,151.7963,10340.0
2019-02-15 10:50:00,162.6,162.7,162.29,162.43,14013.0,151.7776,151.8709,151.4882,151.6189,14013.0
2019-02-15 11:00:00,162.46,162.8,162.46,162.76,5490.0,151.6469,151.9643,151.6469,151.9269,5490.0
2019-02-15 11:10:00,162.76,162.8,162.48,162.52,7736.0,151.9269,151.9643,151.6656,151.7029,7736.0
2019-02-15 11:20:00,162.59,162.75,162.48,162.53,6506.0,151.7683,151.9176,151.6656,151.7123,6506.0
2019-02-15 11:30:00,162.58,162.83,162.58,162.79,9063.0,151.7589,151.9923,151.7589,151.955,9063.0
2019-02-15 11:40:00,162.88,162.94,162.82,162.89,6123.0,152.039,152.095,151.983,152.0483,6123.0
2019-02-15 11:50:00,162.91,163.1,162.83,163.03,11805.0,152.067,152.2443,151.9923,152.179,11805.0
2019-02-15 12:00:00,162.98,163.0,162.82,162.86,6800.0,152.1323,152.151,151.983,152.0203,6800.0
2019-02-15 12:10:00,162.86,162.95,162.76,162.76,9951.0,152.0203,152.1043,151.9269,151.9269,9951.0
2019-02-15 12:20:00,162.79,162.8,162.59,162.63,8547.0,151.955,151.9643,151.7683,151.8056,8547.0
2019-02-15 12:30:00,162.65,162.77,162.64,162.65,7756.0,151.8243,151.9363,151.8149,151.8243,7756.0
2019-02-15 12:40:00,162.68,162.75,162.57,162.58,10465.0,151.8523,151.9176,151.7496,151.7589,10465.0
2019-02-15 12:50:00,162.56,162.6,162.42,162.5,9837.0,151.7403,151.7776,151.6096,151.6843,9837.0
2019-02-15 13:00:00,162.49,162.56,162.4,162.4,8928.0,151.6749,151.7403,151.5909,151.5909,8928.0
2019-02-15 13:10:00,162.41,162.53,162.37,162.46,11765.0,151.6002,151.7123,151.5629,151.6469,11765.0
2019-02-15 13:20:00,162.51,162.55,162.37,162.38,8819.0,151.6936,151.7309,151.5629,151.5722,8819.0
2019-02-15 13:30:00,162.38,162.42,162.21,162.39,18972.0,151.5722,151.6096,151.4136,151.5816,18972.0
2019-02-15 13:40:00,162.41,162.46,162.35,162.38,8430.0,151.6002,151.6469,151.5442,151.5722,8430.0
2019-02-15 13:50:00,162.48,162.58,162.45,162.49,7896.0,151.6656,151.7589,151.6376,151.6749,7896.0
2019-02-15 14:00:00,162.51,162.75,162.51,162.66,8697.0,151.6936,151.9176,151.6936,151.8336,8697.0
2019-02-15 14:10:00,162.63,162.82,162.53,162.67,8529.0,151.8056,151.983,151.7123,151.8429,8529.0
2019-02-15 14:20:00,162.66,162.75,162.63,162.65,7507.0,151.8336,151.9176,151.8056,151.8243,7507.0
2019-02-15 14:30:00,162.67,162.92,162.66,162.88,6541.0,151.8429,152.0763,151.8336,152.039,6541.0
2019-02-15 14:40:00,162.84,162.94,162.84,162.89,15495.0,152.0016,152.095,152.0016,152.0483,15495.0
2019-02-15 14:50:00,162.87,163.04,162.85,162.99,11517.0,152.0296,152.1883,152.011,152.1416,11517.0
2019-02-15 15:00:00,162.99,163.02,162.89,162.97,12033.0,152.1416,152.1696,152.0483,152.123,12033.0
2019-02-15 15:10:00,162.97,163.01,162.91,162.95,15833.0,152.123,152.1603,152.067,152.1043,15833.0
2019-02-15 15:20:00,162.93,163.06,162.89,162.97,19234.0,152.0856,152.207,152.0483,152.123,19234.0
2019-02-15 15:30:00,162.94,163.06,162.84,163.06,21556.0,152.095,152.207,152.0016,152.207,21556.0
2019-02-15 15:40:00,163.07,163.21,162.98,163.16,42895.0,152.2163,152.347,152.1323,152.3003,42895.0
2019-02-15 15:50:00,163.17,163.47,162.95,163.45,148116.0,152.3097,152.5897,152.1043,152.571,148116.0
2019-02-19 09:30:00,165.0,167.47,163.5,166.02,91584.0,154.0179,156.3235,152.6177,154.97,91584.0
2019-02-19 09:40:00,166.02,166.22,165.01,166.08,24495.0,154.97,155.1567,154.0272,155.026,24495.0
2019-02-19 09:50:00,166.1,166.79,165.81,166.51,48742.0,155.0446,155.6887,154.7739,155.4274,48742.0
2019-02-19 10:00:00,166.61,166.69,165.92,166.15,38899.0,155.5207,155.5954,154.8766,155.0913,38899.0
2019-02-19 10:10:00,166.31,167.48,166.26,167.4,66881.0,155.2407,156.3328,155.194,156.2581,66881.0
2019-02-19 10:20:00,167.43,167.51,166.48,167.43,39163.0,156.2861,156.3608,155.3994,156.2861,39163.0
2019-02-19 10:30:00,167.43,167.43,166.27,166.61,31137.0,156.2861,156.2861,155.2033,155.5207,31137.0
2019-02-19 10:40:00,166.61,167.12,166.18,166.65,51619.0,155.5207,155.9968,155.1193,155.558,51619.0
2019-02-19 10:50:00,166.67,166.98,165.9,166.28,42782.0,155.5767,155.8661,154.858,155.2127,42782.0
2019-02-19 11:00:00,166.32,166.61,165.86,165.86,49907.0,155.25,155.5207,154.8206,154.8206,49907.0
2019-02-19 11:10:00,165.86,166.37,165.25,165.91,90494.0,154.8206,155.2967,154.2512,154.8673,90494.0
2019-02-19 11:20:00,166.04,166.22,165.69,166.09,28478.0,154.9886,155.1567,154.6619,155.0353,28478.0
2019-02-19 11:30:00,166.09,166.42,166.09,166.13,20700.0,155.0353,155.3433,155.0353,155.0726,20700.0
2019-02-19 11:40:00,166.01,166.64,166.01,166.47,18854.0,154.9606,155.5487,154.9606,155.39,18854.0
2019-02-19 11:50:00,166.44,167.05,166.37,167.04,14436.0,155.362,155.9314,155.2967,155.9221,14436.0
2019-02-19 12:00:00,167.05,167.25,166.78,167.18,17733.0,155.9314,156.1181,155.6794,156.0528,17733.0
2019-02-19 12:10:00,167.13,167.13,166.55,166.63,14788.0,156.0061,156.0061,155.4647,155.5394,14788.0
2019-02-19 12:20:00,166.57,166.83,166.51,166.6,32262.0,155.4834,155.7261,155.4274,155.5114,32262.0
2019-02-19 12:30:00,166.66,166.85,166.6,166.85,12705.0,155.5674,155.7447,155.5114,155.7447,12705.0
2019-02-19 12:40:00,166.82,167.2,166.82,167.18,26470.0,155.7167,156.0714,155.7167,156.0528,26470.0
2019-02-19 12:50:00,167.18,167.35,167.04,167.19,20598.0,156.0528,156.2114,155.9221,156.0621,20598.0
2019-02-19 13:00:00,167.21,167.22,166.87,167.06,11160.0,156.0808,156.0901,155.7634,155.9407,11160.0
2019-02-19 13:10:00,167.06,167.3,167.06,167.29,14067.0,155.9407,156.1648,155.9407,156.1554,14067.0
2019-02-19 13:20:00,167.33,167.72,167.31,167.63,19600.0,156.1928,156.5568,156.1741,156.4728,19600.0
2019-02-19 13:30:00,167.6,167.88,167.44,167.52,43019.0,156.4448,156.7062,156.2955,156.3701,43019.0
2019-02-19 13:40:00,167.46,167.78,167.46,167.6,15809.0,156.3141,156.6128,156.3141,156.4448,15809.0
2019-02-19 13:50:00,167.67,167.85,167.42,167.43,28118.0,156.5101,156.6782,156.2768,156.2861,28118.0
2019-02-19 14:00:00,167.45,167.7,167.3,167.65,22452.0,156.3048,156.5382,156.1648,156.4915,22452.0
2019-02-19 14:10:00,167.68,167.73,167.56,167.72,18285.0,156.5195,156.5662,156.4075,156.5568,18285.0
2019-02-19 14:20:00,167.65,168.0,167.59,167.91,27732.0,156.4915,156.8182,156.4355,156.7342,27732.0
2019-02-19 14:30:00,167.98,168.04,167.75,167.92,32053.0,156.7995,156.8555,156.5848,156.7435,32053.0
2019-02-19 14:40:00,167.92,168.32,167.9,168.15,28951.0,156.7435,157.1169,156.7248,156.9582,28951.0
2019-02-19 14:50:00,168.11,168.14,167.83,167.94,24576.0,156.9209,156.9489,156.6595,156.7622,24576.0
2019-02-19 15:00:00,167.96,167.99,167.83,167.95,19326.0,156.7808,156.8088,156.6595,156.7715,19326.0
2019-02-19 15:10:00,167.91,167.91,167.46,167.5,23648.0,156.7342,156.7342,156.3141,156.3515,23648.0
2019-02-19 15:20:00,167.47,167.51,167.14,167.31,24923.0,156.3235,156.3608,156.0154,156.1741,24923.0
2019-02-19 15:30:00,167.29,167.59,167.27,167.45,44292.0,156.1554,156.4355,156.1368,156.3048,44292.0
2019-02-19 15:40:00,167.46,167.56,167.12,167.14,32763.0,156.3141,156.4075,155.9968,156.0154,32763.0
2019-02-19 15:50:00,167.14,167.35,166.94,167.31,76650.0,156.0154,156.2114,155.8287,156.1741,76650.0
2019-02-20 09:30:00,165.66,166.21,164.69,165.25,57955.0,154.6339,155.1473,153.7285,154.2512,57955.0
2019-02-20 09:40:00,165.36,165.84,164.76,164.81,107520.0,154.3539,154.8019,153.7938,153.8405,107520.0
2019-02-20 09:50:00,164.77,165.78,164.56,165.62,163254.0,153.8032,154.7459,153.6071,154.5966,163254.0
2019-02-20 10:00:00,165.62,166.12,165.41,165.77,38066.0,154.5966,155.0633,154.4006,154.7366,38066.0
2019-02-20 10:10:00,165.82,166.24,165.81,166.08,25022.0,154.7833,155.1753,154.7739,155.026,25022.0
2019-02-20 10:20:00,166.1,166.14,165.86,165.86,26048.0,155.0446,155.082,154.8206,154.8206,26048.0
2019-02-20 10:30:00,165.93,166.05,165.6,165.95,41448.0,154.886,154.998,154.5779,154.9046,41448.0
2019-02-20 10:40:00,165.9,166.41,165.85,166.25,40016.0,154.858,155.334,154.8113,155.1847,40016.0
2019-02-20 10:50:00,166.23,166.35,166.04,166.35,105789.0,155.166,155.278,154.9886,155.278,105789.0
2019-02-20 11:00:00,166.29,166.66,166.22,166.24,28827.0,155.222,155.5674,155.1567,155.1753,28827.0
2019-02-20 11:10:00,166.25,166.26,165.81,166.04,42560.0,155.1847,155.194,154.7739,154.9886,42560.0
2019-02-20 11:20:00,166.04,166.04,165.53,165.59,34540.0,154.9886,154.9886,154.5126,154.5686,34540.0
2019-02-20 11:30:00,165.61,166.06,165.57,166.04,19947.0,154.5873,155.0073,154.5499,154.9886,19947.0
2019-02-20 11:40:00,166.08,166.08,165.58,165.68,21323.0,155.026,155.026,154.5593,154.6526,21323.0
2019-02-20 11:50:00,165.67,165.7,165.32,165.34,27883.0,154.6433,154.6713,154.3166,154.3352,27883.0
2019-02-20 12:00:00,165.32,165.45,165.25,165.45,23542.0,154.3166,154.4379,154.2512,154.4379,23542.0
2019-02-20 12:10:00,165.45,165.5,165.35,165.5,45565.0,154.4379,154.4846,154.3446,154.4846,45565.0
2019-02-20 12:20:00,165.5,165.5,165.05,165.08,12911.0,154.4846,154.4846,154.0645,154.0925,12911.0
2019-02-20 12:30:00,165.07,165.36,165.05,165.33,9645.0,154.0832,154.3539,154.0645,154.3259,9645.0
2019-02-20 12:40:00,165.34,165.43,165.27,165.36,7010.0,154.3352,154.4192,154.2699,154.3539,7010.0
2019-02-20 12:50:00,165.36,165.38,165.1,165.12,12643.0,154.3539,154.3726,154.1112,154.1299,12643.0
2019-02-20 13:00:00,165.16,165.2,165.05,165.11,19110.0,154.1672,154.2045,154.0645,154.1205,19110.0
2019-02-20 13:10:00,165.1,165.24,165.01,165.15,61709.0,154.1112,154.2419,154.0272,154.1579,61709.0
2019-02-20 13:20:00,165.14,165.66,165.12,165.5,15291.0,154.1485,154.6339,154.1299,154.4846,15291.0
2019-02-20 13:30:00,165.51,165.7,165.43,165.57,13877.0,154.4939,154.6713,154.4192,154.5499,13877.0
2019-02-20 13:40:00,165.64,165.65,165.24,165.3,15720.0,154.6153,154.6246,154.2419,154.2979,15720.0
2019-02-20 13:50:00,165.27,165.43,165.25,165.43,12401.0,154.2699,154.4192,154.2512,154.4192,12401.0
2019-02-20 14:00:00,165.42,165.55,165.34,165.41,26384.0,154.4099,154.5313,154.3352,154.4006,26384.0
2019-02-20 14:10:00,165.4,165.48,165.02,165.06,9614.0,154.3912,154.4659,154.0365,154.0739,9614.0
2019-02-20 14:20:00,165.03,165.06,164.84,165.04,10299.0,154.0459,154.0739,153.8685,154.0552,10299.0
2019-02-20 14:30:00,165.11,165.62,165.11,165.55,14273.0,154.1205,154.5966,154.1205,154.5313,14273.0
2019-02-20 14:40:00,165.55,165.76,165.46,165.47,25596.0,154.5313,154.7273,154.4472,154.4566,25596.0
2019-02-20 14:50:00,165.47,165.5,165.4,165.44,10399.0,154.4566,154.4846,154.3912,154.4286,10399.0
2019-02-20 15:00:00,165.49,165.52,165.36,165.5,22714.0,154.4752,154.5032,154.3539,154.4846,22714.0
2019-02-20 15:10:00,165.47,165.52,165.32,165.42,16786.0,154.4566,154.5032,154.3166,154.4099,16786.0
2019-02-20 15:20:00,165.42,165.48,165.3,165.33,14509.0,154.4099,154.4659,154.2979,154.3259,14509.0
2019-02-20 15:30:00,165.34,165.36,165.24,165.26,16023.0,154.3352,154.3539,154.2419,154.2606,16023.0
2019-02-20 15:40:00,165.26,165.44,165.21,165.35,26194.0,154.2606,154.4286,154.2139,154.3446,26194.0
2019-02-20 15:50:00,165.36,165.51,165.19,165.31,71134.0,154.3539,154.4939,154.1952,154.3072,71134.0
2019-02-21 09:30:00,165.22,166.17,165.22,165.43,43609.0,154.2232,155.11,154.2232,154.4192,43609.0
2019-02-21 09:40:00,165.52,165.89,165.33,165.57,21482.0,154.5032,154.8486,154.3259,154.5499,21482.0
2019-02-21 09:50:00,165.53,166.42,165.53,166.26,22540.0,154.5126,155.3433,154.5126,155.194,22540.0
2019-02-21 10:00:00,166.33,166.74,166.28,166.56,34805.0,155.2593,155.642,155.2127,155.474,34805.0
2019-02-21 10:10:00,166.56,166.58,166.06,166.21,25849.0,155.474,155.4927,155.0073,155.1473,25849.0
2019-02-21 10:20:00,166.21,166.26,165.97,166.03,19122.0,155.1473,155.194,154.9233,154.9793,19122.0
2019-02-21 10:30:00,166.1,166.36,166.09,166.36,9139.0,155.0446,155.2873,155.0353,155.2873,9139.0
2019-02-21 10:40:00,166.35,166.78,166.33,166.78,12604.0,155.278,155.6794,155.2593,155.6794,12604.0
2019-02-21 10:50:00,166.73,166.78,166.55,166.6,14733.0,155.6327,155.6794,155.4647,155.5114,14733.0
2019-02-21 11:00:00,166.59,167.03,166.59,167.02,23360.0,155.502,155.9127,155.502,155.9034,23360.0
2019-02-21 11:10:00,167.03,167.09,166.93,166.93,18379.0,155.9127,155.9688,155.8194,155.8194,18379.0
2019-02-21 11:20:00,166.95,167.09,166.88,166.96,12515.0,155.8381,155.9688,155.7727,155.8474,12515.0
2019-02-21 11:30:00,166.96,167.13,166.91,166.97,18665.0,155.8474,156.0061,155.8007,155.8567,18665.0
2019-02-21 11:40:00,167.01,167.17,166.95,166.98,21534.0,155.8941,156.0434,155.8381,155.8661,21534.0
2019-02-21 11:50:00,166.97,167.22,166.91,167.18,20686.0,155.8567,156.0901,155.8007,156.0528,20686.0
2019-02-21 12:00:00,167.15,167.18,167.01,167.02,12021.0,156.0248,156.0528,155.8941,155.9034,12021.0
2019-02-21 12:10:00,167.04,167.07,166.96,167.03,18377.0,155.9221,155.9501,155.8474,155.9127,18377.0
2019-02-21 12:20:00,167.04,167.08,166.93,166.93,16354.0,155.9221,155.9594,155.8194,155.8194,16354.0
2019-02-21 12:30:00,166.94,167.1,166.94,166.94,17732.0,155.8287,155.9781,155.8287,155.8287,17732.0
2019-02-21 12:40:00,166.96,166.96,166.75,166.77,15332.0,155.8474,155.8474,155.6514,155.6701,15332.0
2019-02-21 12:50:00,166.78,166.8,166.47,166.61,16698.0,155.6794,155.6981,155.39,155.5207,16698.0
2019-02-21 13:00:00,166.61,166.65,166.5,166.55,10079.0,155.5207,155.558,155.418,155.4647,10079.0
2019-02-21 13:10:00,166.54,166.54,166.39,166.39,11964.0,155.4554,155.4554,155.3153,155.3153,11964.0
2019-02-21 13:20:00,166.44,166.49,166.24,166.29,14115.0,155.362,155.4087,155.1753,155.222,14115.0
2019-02-21 13:30:00,166.29,166.39,166.25,166.34,8870.0,155.222,155.3153,155.1847,155.2687,8870.0
2019-02-21 13:40:00,166.34,166.51,166.34,166.41,8487.0,155.2687,155.4274,155.2687,155.334,8487.0
2019-02-21 13:50:00,166.42,166.71,166.39,166.68,12128.0,155.3433,155.614,155.3153,155.586,12128.0
2019-02-21 14:00:00,166.67,166.83,166.65,166.82,6350.0,155.5767,155.7261,155.558,155.7167,6350.0
2019-02-21 14:10:00,166.81,166.91,166.69,166.73,11006.0,155.7074,155.8007,155.5954,155.6327,11006.0
2019-02-21 14:20:00,166.74,166.79,166.6,166.6,12165.0,155.642,155.6887,155.5114,155.5114,12165.0
2019-02-21 14:30:00,166.59,166.71,166.56,166.67,10035.0,155.502,155.614,155.474,155.5767,10035.0
2019-02-21 14:40:00,166.62,166.78,166.46,166.55,9976.0,155.53,155.6794,155.3807,155.4647,9976.0
2019-02-21 14:50:00,166.54,166.56,166.34,166.43,14857.0,155.4554,155.474,155.2687,155.3527,14857.0
2019-02-21 15:00:00,166.4,166.69,166.34,166.69,11345.0,155.3247,155.5954,155.2687,155.5954,11345.0
2019-02-21 15:10:00,166.7,166.84,166.33,166.44,22583.0,155.6047,155.7354,155.2593,155.362,22583.0
2019-02-21 15:20:00,166.47,166.52,166.4,166.42,32670.0,155.39,155.4367,155.3247,155.3433,32670.0
2019-02-21 15:30:00,166.41,166.55,166.23,166.55,35619.0,155.334,155.4647,155.166,155.4647,35619.0
2019-02-21 15:40:00,166.55,166.98,166.46,166.78,38309.0,155.4647,155.8661,155.3807,155.6794,38309.0
2019-02-21 15:50:00,166.78,167.2,166.71,167.07,58014.0,155.6794,156.0714,155.614,155.9501,58014.0
2019-02-22 09:30:00,167.41,167.41,165.94,166.75,37685.0,156.2675,156.2675,154.8953,155.6514,37685.0
2019-02-22 09:40:00,166.85,166.94,166.39,166.74,25291.0,155.7447,155.8287,155.3153,155.642,25291.0
2019-02-22 09:50:00,166.62,166.84,166.46,166.72,17015.0,155.53,155.7354,155.3807,155.6234,17015.0
2019-02-22 10:00:00,166.71,166.89,166.37,166.42,23887.0,155.614,155.7821,155.2967,155.3433,23887.0
2019-02-22 10:10:00,166.43,166.64,166.18,166.31,13030.0,155.3527,155.5487,155.1193,155.2407,13030.0
2019-02-22 10:20:00,166.36,166.74,166.27,166.52,31841.0,155.2873,155.642,155.2033,155.4367,31841.0
2019-02-22 10:30:00,166.65,166.87,166.59,166.7,5580.0,155.558,155.7634,155.502,155.6047,5580.0
2019-02-22 10:40:00,166.62,166.82,166.48,166.78,16444.0,155.53,155.7167,155.3994,155.6794,16444.0
2019-02-22 10:50:00,166.86,167.16,166.78,167.13,10808.0,155.7541,156.0341,155.6794,156.0061,10808.0
2019-02-22 11:00:00,167.16,167.17,166.89,166.91,5815.0,156.0341,156.0434,155.7821,155.8007,5815.0
2019-02-22 11:10:00,166.89,167.05,166.82,167.02,6036.0,155.7821,155.9314,155.7167,155.9034,6036.0
2019-02-22 11:20:00,167.0,167.01,166.77,166.84,7056.0,155.8847,155.8941,155.6701,155.7354,7056.0
2019-02-22 11:30:00,166.94,167.25,166.84,167.13,8816.0,155.8287,156.1181,155.7354,156.0061,8816.0
2019-02-22 11:40:00,167.09,167.15,166.89,167.09,4650.0,155.9688,156.0248,155.7821,155.9688,4650.0
2019-02-22 11:50:00,167.17,167.18,166.9,167.15,4315.0,156.0434,156.0528,155.7914,156.0248,4315.0
2019-02-22 12:00:00,167.07,167.25,167.03,167.07,6147.0,155.9501,156.1181,155.9127,155.9501,6147.0
2019-02-22 12:10:00,167.08,167.22,166.96,166.96,3600.0,155.9594,156.0901,155.8474,155.8474,3600.0
2019-02-22 12:20:00,167.0,167.1,166.96,167.02,3851.0,155.8847,155.9781,155.8474,155.9034,3851.0
2019-02-22 12:30:00,167.03,167.18,166.97,167.14,4399.0,155.9127,156.0528,155.8567,156.0154,4399.0
2019-02-22 12:40:00,167.16,167.21,167.09,167.17,5900.0,156.0341,156.0808,155.9688,156.0434,5900.0
2019-02-22 12:50:00,167.18,167.24,167.03,167.03,8350.0,156.0528,156.1088,155.9127,155.9127,8350.0
2019-02-22 13:00:00,167.03,167.08,166.97,167.01,1579.0,155.9127,155.9594,155.8567,155.8941,1579.0
2019-02-22 13:10:00,166.92,166.96,166.75,166.81,5486.0,155.8101,155.8474,155.6514,155.7074,5486.0
2019-02-22 13:20:00,166.77,167.02,166.77,166.97,5999.0,155.6701,155.9034,155.6701,155.8567,5999.0
2019-02-22 13:30:00,166.98,167.1,166.92,167.1,16991.0,155.8661,155.9781,155.8101,155.9781,16991.0
2019-02-22 13:40:00,167.16,167.16,166.95,167.02,7614.0,156.0341,156.0341,155.8381,155.9034,7614.0
2019-02-22 13:50:00,167.03,167.03,166.84,166.93,5879.0,155.9127,155.9127,155.7354,155.8194,5879.0
2019-02-22 14:00:00,166.91,167.01,166.89,167.0,7954.0,155.8007,155.8941,155.7821,155.8847,7954.0
2019-02-22 14:10:00,166.99,167.0,166.82,166.82,9574.0,155.8754,155.8847,155.7167,155.7167,9574.0
2019-02-22 14:20:00,166.82,166.87,166.73,166.83,3497.0,155.7167,155.7634,155.6327,155.7261,3497.0
2019-02-22 14:30:00,166.88,166.88,166.61,166.77,7237.0,155.7727,155.7727,155.5207,155.6701,7237.0
2019-02-22 14:40:00,166.75,166.9,166.72,166.84,4920.0,155.6514,155.7914,155.6234,155.7354,4920.0
2019-02-22 14:50:00,166.82,166.92,166.59,166.71,8793.0,155.7167,155.8101,155.502,155.614,8793.0
2019-02-22 15:00:00,166.66,166.87,166.63,166.75,7325.0,155.5674,155.7634,155.5394,155.6514,7325.0
2019-02-22 15:10:00,166.74,166.97,166.73,166.91,11231.0,155.642,155.8567,155.6327,155.8007,11231.0
2019-02-22 15:20:00,166.9,166.95,166.69,166.87,13639.0,155.7914,155.8381,155.5954,155.7634,13639.0
2019-02-22 15:30:00,166.79,166.87,166.67,166.7,18684.0,155.6887,155.7634,155.5767,155.6047,18684.0
2019-02-22 15:40:00,166.7,166.92,166.53,166.74,36604.0,155.6047,155.8101,155.446,155.642,36604.0
2019-02-22 15:50:00,166.75,167.1,166.64,167.0,101905.0,155.6514,155.9781,155.5487,155.8847,101905.0
2019-02-25 09:30:00,167.71,168.49,166.75,167.28,38993.0,156.5475,157.2756,155.6514,156.1461,38993.0
2019-02-25 09:40:00,167.27,167.29,166.72,167.29,12641.0,156.1368,156.1554,155.6234,156.1554,12641.0
2019-02-25 09:50:00,167.32,167.45,166.79,166.88,10710.0,156.1834,156.3048,155.6887,155.7727,10710.0
2019-02-25 10:00:00,166.96,167.94,166.96,167.94,42801.0,155.8474,156.7622,155.8474,156.7622,42801.0
2019-02-25 10:10:00,167.81,168.15,167.79,167.96,17113.0,156.6408,156.9582,156.6222,156.7808,17113.0
2019-02-25 10:20:00,167.92,168.13,167.81,167.82,8247.0,156.7435,156.9395,156.6408,156.6502,8247.0
2019-02-25 10:30:00,167.84,167.91,167.43,167.67,9999.0,156.6688,156.7342,156.2861,156.5101,9999.0
2019-02-25 10:40:00,167.66,167.87,167.55,167.81,5279.0,156.5008,156.6968,156.3981,156.6408,5279.0
2019-02-25 10:50:00,167.87,168.37,167.87,168.3,6857.0,156.6968,157.1636,156.6968,157.0982,6857.0
2019-02-25 11:00:00,168.26,168.45,168.12,168.13,12856.0,157.0609,157.2382,156.9302,156.9395,12856.0
2019-02-25 11:10:00,168.05,168.24,168.03,168.15,6579.0,156.8649,157.0422,156.8462,156.9582,6579.0
2019-02-25 11:20:00,168.19,168.19,168.04,168.07,6584.0,156.9955,156.9955,156.8555,156.8835,6584.0
2019-02-25 11:30:00,168.07,168.3,168.07,168.21,5787.0,156.8835,157.0982,156.8835,157.0142,5787.0
2019-02-25 11:40:00,168.23,168.37,168.19,168.33,8842.0,157.0329,157.1636,156.9955,157.1262,8842.0
2019-02-25 11:50:00,168.31,168.32,168.12,168.16,4212.0,157.1076,157.1169,156.9302,156.9675,4212.0
2019-02-25 12:00:00,168.16,168.32,168.11,168.25,6860.0,156.9675,157.1169,156.9209,157.0515,6860.0
2019-02-25 12:10:00,168.31,168.41,168.24,168.33,5768.0,157.1076,157.2009,157.0422,157.1262,5768.0
2019-02-25 12:20:00,168.31,168.33,168.07,168.11,9296.0,157.1076,157.1262,156.8835,156.9209,9296.0
2019-02-25 12:30:00,168.06,168.15,168.06,168.12,3299.0,156.8742,156.9582,156.8742,156.9302,3299.0
2019-02-25 12:40:00,168.11,168.16,167.98,168.12,11815.0,156.9209,156.9675,156.7995,156.9302,11815.0
2019-02-25 12:50:00,168.15,168.18,167.88,167.96,15355.0,156.9582,156.9862,156.7062,156.7808,15355.0
2019-02-25 13:00:00,167.96,168.17,167.96,168.09,7260.0,156.7808,156.9769,156.7808,156.9022,7260.0
2019-02-25 13:10:00,168.15,168.15,168.0,168.0,4810.0,156.9582,156.9582,156.8182,156.8182,4810.0
2019-02-25 13:20:00,167.96,168.02,167.86,167.93,7211.0,156.7808,156.8369,156.6875,156.7528,7211.0
2019-02-25 13:30:00,167.93,167.93,167.67,167.68,5642.0,156.7528,156.7528,156.5101,156.5195,5642.0
2019-02-25 13:40:00,167.71,167.88,167.71,167.87,5047.0,156.5475,156.7062,156.5475,156.6968,5047.0
2019-02-25 13:50:00,167.88,167.93,167.84,167.88,5663.0,156.7062,156.7528,156.6688,156.7062,5663.0
2019-02-25 14:00:00,167.91,167.95,167.81,167.84,7999.0,156.7342,156.7715,156.6408,156.6688,7999.0
2019-02-25 14:10:00,167.88,168.11,167.88,168.08,5303.0,156.7062,156.9209,156.7062,156.8929,5303.0
2019-02-25 14:20:00,168.03,168.14,167.97,168.1,11381.0,156.8462,156.9489,156.7902,156.9115,11381.0
2019-02-25 14:30:00,168.11,168.12,167.97,168.12,6087.0,156.9209,156.9302,156.7902,156.9302,6087.0
2019-02-25 14:40:00,168.12,168.21,168.05,168.2,6057.0,156.9302,157.0142,156.8649,157.0049,6057.0
2019-02-25 14:50:00,168.18,168.21,168.04,168.08,7816.0,156.9862,157.0142,156.8555,156.8929,7816.0
2019-02-25 15:00:00,168.12,168.15,168.03,168.06,8551.0,156.9302,156.9582,156.8462,156.8742,8551.0
2019-02-25 15:10:00,167.99,168.01,167.92,167.98,11600.0,156.8088,156.8275,156.7435,156.7995,11600.0
2019-02-25 15:20:00,167.99,168.02,167.65,167.65,18854.0,156.8088,156.8369,156.4915,156.4915,18854.0
2019-02-25 15:30:00,167.69,168.02,167.68,168.0,17880.0,156.5288,156.8369,156.5195,156.8182,17880.0
2019-02-25 15:40:00,168.03,168.2,168.03,168.14,25520.0,156.8462,157.0049,156.8462,156.9489,25520.0
2019-02-25 15:50:00,168.14,168.35,168.0,168.22,81477.0,156.9489,157.1449,156.8182,157.0235,81477.0
2019-02-26 09:30:00,168.0,168.5,167.79,168.05,29964.0,156.8182,157.2849,156.6222,156.8649,29964.0
2019-02-26 09:40:00,168.02,168.85,167.96,168.85,25927.0,156.8369,157.6116,156.7808,157.6116,25927.0
2019-02-26 09:50:00,168.8,168.84,168.62,168.82,14125.0,157.5649,157.6023,157.3969,157.5836,14125.0
2019-02-26 10:00:00,168.85,169.43,168.84,169.16,18526.0,157.6116,158.153,157.6023,157.901,18526.0
2019-02-26 10:10:00,169.1,169.25,168.93,168.99,10780.0,157.845,157.985,157.6863,157.7423,10780.0
2019-02-26 10:20:00,168.91,169.33,168.75,169.33,25893.0,157.6676,158.0597,157.5183,158.0597,25893.0
2019-02-26 10:30:00,169.27,169.27,168.82,168.92,15235.0,158.0037,158.0037,157.5836,157.6769,15235.0
2019-02-26 10:40:00,168.91,169.02,168.83,168.83,8921.0,157.6676,157.7703,157.5929,157.5929,8921.0
2019-02-26 10:50:00,168.83,168.83,168.59,168.77,5256.0,157.5929,157.5929,157.3689,157.5369,5256.0
2019-02-26 11:00:00,168.72,168.87,168.71,168.87,4731.0,157.4903,157.6303,157.4809,157.6303,4731.0
2019-02-26 11:10:00,168.94,169.4,168.93,169.19,14302.0,157.6956,158.125,157.6863,157.929,14302.0
2019-02-26 11:20:00,169.21,169.34,169.06,169.09,8208.0,157.9476,158.069,157.8076,157.8356,8208.0
2019-02-26 11:30:00,169.16,169.31,169.05,169.1,4512.0,157.901,158.041,157.7983,157.845,4512.0
2019-02-26 11:40:00,169.1,169.15,168.97,169.05,6886.0,157.845,157.8916,157.7236,157.7983,6886.0
2019-02-26 11:50:00,169.07,169.12,168.76,168.77,10916.0,157.817,157.8636,157.5276,157.5369,10916.0
2019-02-26 12:00:00,168.77,168.86,168.69,168.78,6738.0,157.5369,157.6209,157.4623,157.5463,6738.0
2019-02-26 12:10:00,168.75,168.92,168.73,168.81,9098.0,157.5183,157.6769,157.4996,157.5743,9098.0
2019-02-26 12:20:00,168.88,168.95,168.78,168.91,3473.0,157.6396,157.705,157.5463,157.6676,3473.0
2019-02-26 12:30:00,168.95,168.99,168.8,168.81,8152.0,157.705,157.7423,157.5649,157.5743,8152.0
2019-02-26 12:40:00,168.8,168.93,168.76,168.93,6942.0,157.5649,157.6863,157.5276,157.6863,6942.0
2019-02-26 12:50:00,168.91,168.93,168.77,168.77,3808.0,157.6676,157.6863,157.5369,157.5369,3808.0
2019-02-26 13:00:00,168.82,168.94,168.72,168.72,4294.0,157.5836,157.6956,157.4903,157.4903,4294.0
2019-02-26 13:10:00,168.71,168.9,168.7,168.88,7084.0,157.4809,157.6583,157.4716,157.6396,7084.0
2019-02-26 13:20:00,168.87,168.91,168.84,168.89,4797.0,157.6303,157.6676,157.6023,157.6489,4797.0
2019-02-26 13:30:00,168.84,168.85,168.67,168.67,8652.0,157.6023,157.6116,157.4436,157.4436,8652.0
2019-02-26 13:40:00,168.7,168.83,168.67,168.75,7859.0,157.4716,157.5929,157.4436,157.5183,7859.0
2019-02-26 13:50:00,168.77,168.81,168.66,168.76,6379.0,157.5369,157.5743,157.4343,157.5276,6379.0
2019-02-26 14:00:00,168.76,168.94,168.76,168.81,11251.0,157.5276,157.6956,157.5276,157.5743,11251.0
2019-02-26 14:10:00,168.85,168.9,168.84,168.87,5800.0,157.6116,157.6583,157.6023,157.6303,5800.0
2019-02-26 14:20:00,168.9,168.93,168.81,168.84,7056.0,157.6583,157.6863,157.5743,157.6023,7056.0
2019-02-26 14:30:00,168.85,168.9,168.58,168.84,18585.0,157.6116,157.6583,157.3596,157.6023,18585.0
2019-02-26 14:40:00,168.84,168.88,168.69,168.78,14821.0,157.6023,157.6396,157.4623,157.5463,14821.0
2019-02-26 14:50:00,168.8,168.91,168.78,168.84,7452.0,157.5649,157.6676,157.5463,157.6023,7452.0
2019-02-26 15:00:00,168.84,169.04,168.73,168.74,19767.0,157.6023,157.789,157.4996,157.5089,19767.0
2019-02-26 15:10:00,168.74,168.85,168.7,168.84,6532.0,157.5089,157.6116,157.4716,157.6023,6532.0
2019-02-26 15:20:00,168.87,168.93,168.73,168.75,13213.0,157.6303,157.6863,157.4996,157.5183,13213.0
2019-02-26 15:30:00,168.73,168.9,168.56,168.62,16629.0,157.4996,157.6583,157.3409,157.3969,16629.0
2019-02-26 15:40:00,168.65,168.75,168.46,168.53,28452.0,157.4249,157.5183,157.2476,157.3129,28452.0
2019-02-26 15:50:00,168.53,168.63,168.2,168.22,63768.0,157.3129,157.4063,157.0049,157.0235,63768.0
2019-02-27 09:30:00,167.89,168.88,167.34,168.87,20455.0,156.7155,157.6396,156.2021,157.6303,20455.0
2019-02-27 09:40:00,168.75,168.86,168.37,168.52,10080.0,157.5183,157.6209,157.1636,157.3036,10080.0
2019-02-27 09:50:00,168.43,168.43,167.98,168.16,14335.0,157.2196,157.2196,156.7995,156.9675,14335.0
2019-02-27 10:00:00,168.17,168.4,167.92,167.92,16718.0,156.9769,157.1916,156.7435,156.7435,16718.0
2019-02-27 10:10:00,167.88,168.17,167.51,168.17,10676.0,156.7062,156.9769,156.3608,156.9769,10676.0
2019-02-27 10:20:00,168.15,168.16,167.9,168.08,7648.0,156.9582,156.9675,156.7248,156.8929,7648.0
2019-02-27 10:30:00,168.03,168.03,167.34,167.46,19785.0,156.8462,156.8462,156.2021,156.3141,19785.0
2019-02-27 10:40:00,167.43,167.59,167.21,167.49,19076.0,156.2861,156.4355,156.0808,156.3421,19076.0
2019-02-27 10:50:00,167.52,167.56,167.38,167.5,11658.0,156.3701,156.4075,156.2394,156.3515,11658.0
2019-02-27 11:00:00,167.53,167.78,167.46,167.78,9910.0,156.3795,156.6128,156.3141,156.6128,9910.0
2019-02-27 11:10:00,167.71,167.79,167.56,167.75,6327.0,156.5475,156.6222,156.4075,156.5848,6327.0
2019-02-27 11:20:00,167.78,168.02,167.78,167.98,15649.0,156.6128,156.8369,156.6128,156.7995,15649.0
2019-02-27 11:30:00,167.98,168.1,167.86,168.1,13393.0,156.7995,156.9115,156.6875,156.9115,13393.0
2019-02-27 11:40:00,168.12,168.21,167.84,167.93,9107.0,156.9302,157.0142,156.6688,156.7528,9107.0
2019-02-27 11:50:00,167.87,167.99,167.76,167.95,13355.0,156.6968,156.8088,156.5942,156.7715,13355.0
2019-02-27 12:00:00,167.97,168.18,167.95,168.15,8458.0,156.7902,156.9862,156.7715,156.9582,8458.0
2019-02-27 12:10:00,168.13,168.2,168.05,168.17,9927.0,156.9395,157.0049,156.8649,156.9769,9927.0
2019-02-27 12:20:00,168.21,168.41,168.12,168.41,5650.0,157.0142,157.2009,156.9302,157.2009,5650.0
2019-02-27 12:30:00,168.41,168.56,168.35,168.48,6102.0,157.2009,157.3409,157.1449,157.2662,6102.0
2019-02-27 12:40:00,168.51,168.64,168.37,168.48,6566.0,157.2942,157.4156,157.1636,157.2662,6566.0
2019-02-27 12:50:00,168.56,168.76,168.44,168.44,9418.0,157.3409,157.5276,157.2289,157.2289,9418.0
2019-02-27 13:00:00,168.5,168.61,168.46,168.61,2604.0,157.2849,157.3876,157.2476,157.3876,2604.0
2019-02-27 13:10:00,168.55,168.81,168.55,168.68,6979.0,157.3316,157.5743,157.3316,157.4529,6979.0
2019-02-27 13:20:00,168.7,168.81,168.67,168.69,6600.0,157.4716,157.5743,157.4436,157.4623,6600.0
2019-02-27 13:30:00,168.66,168.66,168.47,168.47,3663.0,157.4343,157.4343,157.2569,157.2569,3663.0
2019-02-27 13:40:00,168.45,168.51,168.36,168.47,3144.0,157.2382,157.2942,157.1542,157.2569,3144.0
2019-02-27 13:50:00,168.45,168.53,168.41,168.44,4134.0,157.2382,157.3129,157.2009,157.2289,4134.0
2019-02-27 14:00:00,168.43,168.76,168.39,168.76,6918.0,157.2196,157.5276,157.1822,157.5276,6918.0
2019-02-27 14:10:00,168.74,168.91,168.65,168.74,17132.0,157.5089,157.6676,157.4249,157.5089,17132.0
2019-02-27 14:20:00,168.76,168.88,168.71,168.8,6550.0,157.5276,157.6396,157.4809,157.5649,6550.0
2019-02-27 14:30:00,168.81,168.92,168.76,168.83,9379.0,157.5743,157.6769,157.5276,157.5929,9379.0
2019-02-27 14:40:00,168.8,168.87,168.7,168.73,8855.0,157.5649,157.6303,157.4716,157.4996,8855.0
2019-02-27 14:50:00,168.71,168.75,168.53,168.57,7029.0,157.4809,157.5183,157.3129,157.3502,7029.0
2019-02-27 15:00:00,168.56,168.62,168.39,168.5,21321.0,157.3409,157.3969,157.1822,157.2849,21321.0
2019-02-27 15:10:00,168.47,168.55,168.43,168.48,16492.0,157.2569,157.3316,157.2196,157.2662,16492.0
2019-02-27 15:20:00,168.48,168.5,168.33,168.34,13031.0,157.2662,157.2849,157.1262,157.1356,13031.0
2019-02-27 15:30:00,168.32,168.49,168.32,168.47,13689.0,157.1169,157.2756,157.1169,157.2569,13689.0
2019-02-27 15:40:00,168.47,168.49,168.28,168.37,25811.0,157.2569,157.2756,157.0795,157.1636,25811.0
2019-02-27 15:50:00,168.39,168.54,168.12,168.49,54036.0,157.1822,157.3222,156.9302,157.2756,54036.0
2019-02-28 09:30:00,168.56,169.02,168.07,168.83,69019.0,157.3409,157.7703,156.8835,157.5929,69019.0
2019-02-28 09:40:00,168.8,168.8,168.45,168.65,35397.0,157.5649,157.5649,157.2382,157.4249,35397.0
2019-02-28 09:50:00,168.65,169.04,168.64,169.0,21495.0,157.4249,157.789,157.4156,157.7516,21495.0
2019-02-28 10:00:00,168.99,169.03,168.72,168.84,28912.0,157.7423,157.7796,157.4903,157.6023,28912.0
2019-02-28 10:10:00,168.78,169.19,168.71,168.89,39559.0,157.5463,157.929,157.4809,157.6489,39559.0
2019-02-28 10:20:00,168.92,169.09,168.87,168.96,16082.0,157.6769,157.8356,157.6303,157.7143,16082.0
2019-02-28 10:30:00,168.96,169.06,168.9,168.95,17856.0,157.7143,157.8076,157.6583,157.705,17856.0
2019-02-28 10:40:00,168.97,169.01,168.62,168.63,12055.0,157.7236,157.761,157.3969,157.4063,12055.0
2019-02-28 10:50:00,168.65,168.72,168.46,168.7,15593.0,157.4249,157.4903,157.2476,157.4716,15593.0
2019-02-28 11:00:00,168.7,168.76,168.54,168.55,17171.0,157.4716,157.5276,157.3222,157.3316,17171.0
2019-02-28 11:10:00,168.59,168.65,168.56,168.65,13121.0,157.3689,157.4249,157.3409,157.4249,13121.0
2019-02-28 11:20:00,168.66,168.83,168.66,168.73,28878.0,157.4343,157.5929,157.4343,157.4996,28878.0
2019-02-28 11:30:00,168.74,169.25,168.72,169.25,20447.0,157.5089,157.985,157.4903,157.985,20447.0
2019-02-28 11:40:00,169.21,169.25,169.0,169.03,20653.0,157.9476,157.985,157.7516,157.7796,20653.0
2019-02-28 11:50:00,169.04,169.28,169.02,169.19,8654.0,157.789,158.013,157.7703,157.929,8654.0
2019-02-28 12:00:00,169.21,169.21,168.98,169.02,12734.0,157.9476,157.9476,157.733,157.7703,12734.0
2019-02-28 12:10:00,169.01,169.2,169.0,169.1,9396.0,157.761,157.9383,157.7516,157.845,9396.0
2019-02-28 12:20:00,169.1,169.18,169.09,169.18,7214.0,157.845,157.9196,157.8356,157.9196,7214.0
2019-02-28 12:30:00,169.19,169.22,169.09,169.1,12744.0,157.929,157.957,157.8356,157.845,12744.0
2019-02-28 12:40:00,169.1,169.16,169.09,169.1,14736.0,157.845,157.901,157.8356,157.845,14736.0
2019-02-28 12:50:00,169.1,169.18,169.1,169.15,10694.0,157.845,157.9196,157.845,157.8916,10694.0
2019-02-28 13:00:00,169.16,169.16,169.12,169.12,6697.0,157.901,157.901,157.8636,157.8636,6697.0
2019-02-28 13:10:00,169.12,169.12,168.95,168.98,7438.0,157.8636,157.8636,157.705,157.733,7438.0
2019-02-28 13:20:00,168.97,169.06,168.84,168.87,39351.0,157.7236,157.8076,157.6023,157.6303,39351.0
2019-02-28 13:30:00,168.88,168.91,168.83,168.85,9298.0,157.6396,157.6676,157.5929,157.6116,9298.0
2019-02-28 13:40:00,168.85,168.89,168.82,168.89,9081.0,157.6116,157.6489,157.5836,157.6489,9081.0
2019-02-28 13:50:00,168.89,168.89,168.82,168.85,11189.0,157.6489,157.6489,157.5836,157.6116,11189.0
2019-02-28 14:00:00,168.85,168.94,168.64,168.64,13397.0,157.6116,157.6956,157.4156,157.4156,13397.0
2019-02-28 14:10:00,168.63,168.7,168.58,168.66,15110.0,157.4063,157.4716,157.3596,157.4343,15110.0
2019-02-28 14:20:00,168.67,168.69,168.59,168.61,7877.0,157.4436,157.4623,157.3689,157.3876,7877.0
2019-02-28 14:30:00,168.61,168.61,168.44,168.55,10715.0,157.3876,157.3876,157.2289,157.3316,10715.0
2019-02-28 14:40:00,168.52,168.53,168.43,168.46,23073.0,157.3036,157.3129,157.2196,157.2476,23073.0
2019-02-28 14:50:00,168.45,168.54,168.45,168.52,6810.0,157.2382,157.3222,157.2382,157.3036,6810.0
2019-02-28 15:00:00,168.53,168.79,168.52,168.72,24329.0,157.3129,157.5556,157.3036,157.4903,24329.0
2019-02-28 15:10:00,168.73,168.79,168.62,168.64,26397.0,157.4996,157.5556,157.3969,157.4156,26397.0
2019-02-28 15:20:00,168.65,168.71,168.62,168.7,13636.0,157.4249,157.4809,157.3969,157.4716,13636.0
2019-02-28 15:30:00,168.68,168.95,168.68,168.94,21611.0,157.4529,157.705,157.4529,157.6956,21611.0
2019-02-28 15:40:00,168.95,168.96,168.62,168.75,44893.0,157.705,157.7143,157.3969,157.5183,44893.0
2019-02-28 15:50:00,168.75,169.08,168.72,168.92,157377.0,157.5183,157.8263,157.4903,157.6769,157377.0
2019-03-01 09:30:00,169.75,169.8,168.92,169.39,56641.0,158.4517,158.4984,157.6769,158.1157,56641.0
2019-03-01 09:40:00,169.5,169.58,169.21,169.56,13302.0,158.2183,158.293,157.9476,158.2744,13302.0
2019-03-01 09:50:00,169.56,169.78,169.41,169.59,24379.0,158.2744,158.4797,158.1343,158.3024,24379.0
2019-03-01 10:00:00,169.53,169.72,169.44,169.64,17229.0,158.2463,158.4237,158.1623,158.349,17229.0
2019-03-01 10:10:00,169.61,169.65,169.31,169.46,29935.0,158.321,158.3584,158.041,158.181,29935.0
2019-03-01 10:20:00,169.47,169.77,169.3,169.74,41365.0,158.1903,158.4704,158.0317,158.4424,41365.0
2019-03-01 10:30:00,169.68,169.69,169.46,169.53,15932.0,158.3864,158.3957,158.181,158.2463,15932.0
2019-03-01 10:40:00,169.53,169.77,169.5,169.76,25816.0,158.2463,158.4704,158.2183,158.461,25816.0
2019-03-01 10:50:00,169.73,169.88,169.71,169.86,22835.0,158.433,158.5731,158.4144,158.5544,22835.0
2019-03-01 11:00:00,169.88,169.99,169.67,169.73,38436.0,158.5731,158.6757,158.377,158.433,38436.0
2019-03-01 11:10:00,169.72,170.02,169.63,169.89,23679.0,158.4237,158.7037,158.3397,158.5824,23679.0
2019-03-01 11:20:00,169.92,169.97,169.81,169.9,13556.0,158.6104,158.6571,158.5077,158.5917,13556.0
2019-03-01 11:30:00,169.93,170.12,169.92,170.04,27930.0,158.6197,158.7971,158.6104,158.7224,27930.0
2019-03-01 11:40:00,170.07,170.26,169.97,170.03,28057.0,158.7504,158.9278,158.6571,158.7131,28057.0
2019-03-01 11:50:00,170.0,170.09,169.81,169.95,24559.0,158.6851,158.7691,158.5077,158.6384,24559.0
2019-03-01 12:00:00,169.97,170.13,169.92,170.12,27531.0,158.6571,158.8064,158.6104,158.7971,27531.0
2019-03-01 12:10:00,170.13,170.54,170.13,170.4,33339.0,158.8064,159.1891,158.8064,159.0584,33339.0
2019-03-01 12:20:00,170.37,170.42,170.11,170.22,25092.0,159.0304,159.0771,158.7877,158.8904,25092.0
2019-03-01 12:30:00,170.22,170.33,170.2,170.25,17999.0,158.8904,158.9931,158.8718,158.9184,17999.0
2019-03-01 12:40:00,170.27,170.65,170.19,170.63,16525.0,158.9371,159.2918,158.8624,159.2731,16525.0
2019-03-01 12:50:00,170.59,170.65,170.45,170.65,17738.0,159.2358,159.2918,159.1051,159.2918,17738.0
2019-03-01 13:00:00,170.66,170.66,170.5,170.57,13936.0,159.3011,159.3011,159.1518,159.2171,13936.0
2019-03-01 13:10:00,170.53,170.55,170.31,170.37,12531.0,159.1798,159.1985,158.9744,159.0304,12531.0
2019-03-01 13:20:00,170.37,170.4,170.32,170.32,10397.0,159.0304,159.0584,158.9838,158.9838,10397.0
2019-03-01 13:30:00,170.34,170.41,170.33,170.34,16568.0,159.0024,159.0678,158.9931,159.0024,16568.0
2019-03-01 13:40:00,170.29,170.4,170.26,170.29,23591.0,158.9558,159.0584,158.9278,158.9558,23591.0
2019-03-01 13:50:00,170.31,170.32,169.91,170.0,46005.0,158.9744,158.9838,158.6011,158.6851,46005.0
2019-03-01 14:00:00,170.01,170.1,169.84,170.02,33930.0,158.6944,158.7784,158.5357,158.7037,33930.0
2019-03-01 14:10:00,170.05,170.14,170.0,170.04,24167.0,158.7317,158.8157,158.6851,158.7224,24167.0
2019-03-01 14:20:00,170.03,170.42,170.01,170.34,46372.0,158.7131,159.0771,158.6944,159.0024,46372.0
2019-03-01 14:30:00,170.35,170.4,170.1,170.2,27806.0,159.0118,159.0584,158.7784,158.8718,27806.0
2019-03-01 14:40:00,170.22,170.3,169.98,170.02,24664.0,158.8904,158.9651,158.6664,158.7037,24664.0
2019-03-01 14:50:00,170.02,170.11,169.93,169.98,21550.0,158.7037,158.7877,158.6197,158.6664,21550.0
2019-03-01 15:00:00,169.99,170.03,169.89,170.03,23925.0,158.6757,158.7131,158.5824,158.7131,23925.0
2019-03-01 15:10:00,170.02,170.07,169.83,169.83,23973.0,158.7037,158.7504,158.5264,158.5264,23973.0
2019-03-01 15:20:00,169.8,169.95,169.72,169.95,28359.0,158.4984,158.6384,158.4237,158.6384,28359.0
2019-03-01 15:30:00,169.95,170.34,169.91,170.14,44037.0,158.6384,159.0024,158.6011,158.8157,44037.0
2019-03-01 15:40:00,170.13,170.4,170.08,170.25,64139.0,158.8064,159.0584,158.7597,158.9184,64139.0
2019-03-01 15:50:00,170.22,170.4,170.06,170.18,131354.0,158.8904,159.0584,158.7411,158.8531,131354.0
2019-03-04 09:30:00,171.05,171.71,170.3,171.47,38619.0,159.6652,160.2813,158.9651,160.0572,38619.0
2019-03-04 09:40:00,171.47,171.67,171.14,171.15,8962.0,160.0572,160.2439,159.7492,159.7585,8962.0
2019-03-04 09:50:00,171.14,171.34,170.95,171.28,13280.0,159.7492,159.9359,159.5718,159.8799,13280.0
2019-03-04 10:00:00,171.31,171.69,171.18,171.3,30771.0,159.9079,160.2626,159.7865,159.8985,30771.0
2019-03-04 10:10:00,171.24,171.47,171.15,171.42,19799.0,159.8425,160.0572,159.7585,160.0106,19799.0
2019-03-04 10:20:00,171.37,171.42,171.06,171.06,23114.0,159.9639,160.0106,159.6745,159.6745,23114.0
2019-03-04 10:30:00,171.14,171.14,170.56,170.68,14164.0,159.7492,159.7492,159.2078,159.3198,14164.0
2019-03-04 10:40:00,170.65,170.75,170.36,170.54,20596.0,159.2918,159.3851,159.0211,159.1891,20596.0
2019-03-04 10:50:00,170.51,170.58,170.13,170.22,14647.0,159.1611,159.2265,158.8064,158.8904,14647.0
2019-03-04 11:00:00,170.28,170.38,170.14,170.14,7948.0,158.9464,159.0398,158.8157,158.8157,7948.0
2019-03-04 11:10:00,170.17,170.44,170.11,170.43,8038.0,158.8438,159.0958,158.7877,159.0864,8038.0
2019-03-04 11:20:00,170.4,170.4,170.0,170.12,12746.0,159.0584,159.0584,158.6851,158.7971,12746.0
2019-03-04 11:30:00,170.08,170.11,169.85,169.98,15358.0,158.7597,158.7877,158.5451,158.6664,15358.0
2019-03-04 11:40:00,169.98,169.99,169.57,169.57,8892.0,158.6664,158.6757,158.2837,158.2837,8892.0
2019-03-04 11:50:00,169.65,169.65,168.93,168.93,8506.0,158.3584,158.3584,157.6863,157.6863,8506.0
2019-03-04 12:00:00,168.92,169.28,168.92,169.19,9714.0,157.6769,158.013,157.6769,157.929,9714.0
2019-03-04 12:10:00,169.25,169.26,168.6,168.67,11336.0,157.985,157.9943,157.3782,157.4436,11336.0
2019-03-04 12:20:00,168.63,169.05,168.49,169.05,43683.0,157.4063,157.7983,157.2756,157.7983,43683.0
2019-03-04 12:30:00,169.06,169.32,168.98,168.98,10114.0,157.8076,158.0503,157.733,157.733,10114.0
2019-03-04 12:40:00,168.98,168.99,168.61,168.62,7233.0,157.733,157.7423,157.3876,157.3969,7233.0
2019-03-04 12:50:00,168.72,168.91,168.67,168.83,7785.0,157.4903,157.6676,157.4436,157.5929,7785.0
2019-03-04 13:00:00,168.79,168.79,168.06,168.1,33449.0,157.5556,157.5556,156.8742,156.9115,33449.0
2019-03-04 13:10:00,168.04,168.25,168.01,168.11,22212.0,156.8555,157.0515,156.8275,156.9209,22212.0
2019-03-04 13:20:00,168.11,168.74,168.11,168.74,9376.0,156.9209,157.5089,156.9209,157.5089,9376.0
2019-03-04 13:30:00,168.7,168.91,168.7,168.83,7656.0,157.4716,157.6676,157.4716,157.5929,7656.0
2019-03-04 13:40:00,168.84,169.07,168.84,169.06,2663.0,157.6023,157.817,157.6023,157.8076,2663.0
2019-03-04 13:50:00,169.07,169.31,169.06,169.24,3882.0,157.817,158.041,157.8076,157.9757,3882.0
2019-03-04 14:00:00,169.22,169.4,169.16,169.26,8022.0,157.957,158.125,157.901,157.9943,8022.0
2019-03-04 14:10:00,169.32,169.57,169.29,169.55,5812.0,158.0503,158.2837,158.0223,158.265,5812.0
2019-03-04 14:20:00,169.62,169.74,169.57,169.64,8794.0,158.3304,158.4424,158.2837,158.349,8794.0
2019-03-04 14:30:00,169.72,169.73,169.58,169.64,11272.0,158.4237,158.433,158.293,158.349,11272.0
2019-03-04 14:40:00,169.58,169.88,169.54,169.84,31850.0,158.293,158.5731,158.2557,158.5357,31850.0
2019-03-04 14:50:00,169.82,169.86,169.62,169.62,21138.0,158.517,158.5544,158.3304,158.3304,21138.0
2019-03-04 15:00:00,169.63,169.65,169.29,169.31,15777.0,158.3397,158.3584,158.0223,158.041,15777.0
2019-03-04 15:10:00,169.31,169.41,169.19,169.29,20170.0,158.041,158.1343,157.929,158.0223,20170.0
2019-03-04 15:20:00,169.28,169.54,169.21,169.49,16801.0,158.013,158.2557,157.9476,158.209,16801.0
2019-03-04 15:30:00,169.44,169.72,169.36,169.57,32814.0,158.1623,158.4237,158.0877,158.2837,32814.0
2019-03-04 15:40:00,169.56,169.82,169.53,169.56,32565.0,158.2744,158.517,158.2463,158.2744,32565.0
2019-03-04 15:50:00,169.58,169.69,169.45,169.6,128841.0,158.293,158.3957,158.1717,158.3117,128841.0
2019-03-05 09:30:00,169.47,170.28,169.47,170.18,29738.0,158.1903,158.9464,158.1903,158.8531,29738.0
2019-03-05 09:40:00,170.18,170.57,170.1,170.35,10487.0,158.8531,159.2171,158.7784,159.0118,10487.0
2019-03-05 09:50:00,170.41,170.41,170.11,170.12,7099.0,159.0678,159.0678,158.7877,158.7971,7099.0
2019-03-05 10:00:00,170.26,170.69,170.26,170.4,10160.0,158.9278,159.3291,158.9278,159.0584,10160.0
2019-03-05 10:10:00,170.39,170.63,170.28,170.44,6899.0,159.0491,159.2731,158.9464,159.0958,6899.0
2019-03-05 10:20:00,170.44,170.58,170.17,170.3,8258.0,159.0958,159.2265,158.8438,158.9651,8258.0
2019-03-05 10:30:00,170.31,170.61,170.28,170.37,8480.0,158.9744,159.2545,158.9464,159.0304,8480.0
2019-03-05 10:40:00,170.44,170.49,170.28,170.38,9511.0,159.0958,159.1425,158.9464,159.0398,9511.0
2019-03-05 10:50:00,170.38,170.56,170.32,170.51,7200.0,159.0398,159.2078,158.9838,159.1611,7200.0
2019-03-05 11:00:00,170.45,170.65,170.43,170.59,8426.0,159.1051,159.2918,159.0864,159.2358,8426.0
2019-03-05 11:10:00,170.62,170.97,170.61,170.91,8619.0,159.2638,159.5905,159.2545,159.5345,8619.0
2019-03-05 11:20:00,170.91,170.91,170.67,170.78,11083.0,159.5345,159.5345,159.3105,159.4132,11083.0
2019-03-05 11:30:00,170.73,170.85,170.65,170.85,7853.0,159.3665,159.4785,159.2918,159.4785,7853.0
2019-03-05 11:40:00,170.81,170.9,170.8,170.84,6391.0,159.4412,159.5252,159.4318,159.4692,6391.0
2019-03-05 11:50:00,170.85,170.85,170.67,170.83,9084.0,159.4785,159.4785,159.3105,159.4598,9084.0
2019-03-05 12:00:00,170.83,170.89,170.73,170.74,10035.0,159.4598,159.5158,159.3665,159.3758,10035.0
2019-03-05 12:10:00,170.75,170.79,170.61,170.61,9417.0,159.3851,159.4225,159.2545,159.2545,9417.0
2019-03-05 12:20:00,170.58,170.75,170.58,170.72,12899.0,159.2265,159.3851,159.2265,159.3571,12899.0
2019-03-05 12:30:00,170.72,170.75,170.55,170.55,8704.0,159.3571,159.3851,159.1985,159.1985,8704.0
2019-03-05 12:40:00,170.57,170.77,170.55,170.75,6500.0,159.2171,159.4038,159.1985,159.3851,6500.0
2019-03-05 12:50:00,170.75,170.9,170.64,170.9,13194.0,159.3851,159.5252,159.2825,159.5252,13194.0
2019-03-05 13:00:00,170.89,170.96,170.83,170.95,8926.0,159.5158,159.5812,159.4598,159.5718,8926.0
2019-03-05 13:10:00,170.96,171.11,170.92,170.92,9272.0,159.5812,159.7212,159.5438,159.5438,9272.0
2019-03-05 13:20:00,170.95,170.97,170.82,170.83,7752.0,159.5718,159.5905,159.4505,159.4598,7752.0
2019-03-05 13:30:00,170.84,170.9,170.8,170.89,6409.0,159.4692,159.5252,159.4318,159.5158,6409.0
2019-03-05 13:40:00,170.84,170.85,170.69,170.78,7551.0,159.4692,159.4785,159.3291,159.4132,7551.0
2019-03-05 13:50:00,170.83,170.93,170.83,170.93,6904.0,159.4598,159.5532,159.4598,159.5532,6904.0
2019-03-05 14:00:00,170.94,171.0,170.89,170.96,13788.0,159.5625,159.6185,159.5158,159.5812,13788.0
2019-03-05 14:10:00,170.97,171.01,170.93,171.0,6645.0,159.5905,159.6278,159.5532,159.6185,6645.0
2019-03-05 14:20:00,171.03,171.05,170.79,170.83,13123.0,159.6465,159.6652,159.4225,159.4598,13123.0
2019-03-05 14:30:00,170.84,170.94,170.74,170.85,12170.0,159.4692,159.5625,159.3758,159.4785,12170.0
2019-03-05 14:40:00,170.83,170.89,170.77,170.87,12575.0,159.4598,159.5158,159.4038,159.4972,12575.0
2019-03-05 14:50:00,170.86,171.03,170.85,170.96,9379.0,159.4878,159.6465,159.4785,159.5812,9379.0
2019-03-05 15:00:00,170.94,171.01,170.73,170.75,13415.0,159.5625,159.6278,159.3665,159.3851,13415.0
2019-03-05 15:10:00,170.74,170.76,170.58,170.6,13100.0,159.3758,159.3945,159.2265,159.2451,13100.0
2019-03-05 15:20:00,170.58,170.62,170.49,170.51,10589.0,159.2265,159.2638,159.1425,159.1611,10589.0
2019-03-05 15:30:00,170.52,170.62,170.46,170.58,17353.0,159.1705,159.2638,159.1145,159.2265,17353.0
2019-03-05 15:40:00,170.59,170.72,170.52,170.66,25062.0,159.2358,159.3571,159.1705,159.3011,25062.0
2019-03-05 15:50:00,170.67,170.79,170.49,170.52,59554.0,159.3105,159.4225,159.1425,159.1705,59554.0
2019-03-06 09:30:00,170.87,171.98,170.58,171.63,59313.0,159.4972,160.5333,159.2265,160.2066,59313.0
2019-03-06 09:40:00,171.52,171.9,171.34,171.53,35183.0,160.1039,160.4586,159.9359,160.1132,35183.0
2019-03-06 09:50:00,171.56,171.59,171.14,171.43,27694.0,160.1412,160.1692,159.7492,160.0199,27694.0
2019-03-06 10:00:00,171.43,171.52,171.14,171.47,24641.0,160.0199,160.1039,159.7492,160.0572,24641.0
2019-03-06 10:10:00,171.49,171.56,170.79,170.82,16354.0,160.0759,160.1412,159.4225,159.4505,16354.0
2019-03-06 10:20:00,170.81,171.05,170.79,170.8,5179.0,159.4412,159.6652,159.4225,159.4318,5179.0
2019-03-06 10:30:00,170.8,171.03,170.8,170.91,8454.0,159.4318,159.6465,159.4318,159.5345,8454.0
2019-03-06 10:40:00,170.88,170.96,170.69,170.8,10918.0,159.5065,159.5812,159.3291,159.4318,10918.0
2019-03-06 10:50:00,170.88,171.05,170.84,171.03,9452.0,159.5065,159.6652,159.4692,159.6465,9452.0
2019-03-06 11:00:00,170.99,171.22,170.97,171.12,6032.0,159.6092,159.8239,159.5905,159.7305,6032.0
2019-03-06 11:10:00,171.12,171.28,171.12,171.19,3147.0,159.7305,159.8799,159.7305,159.7959,3147.0
2019-03-06 11:20:00,171.13,171.16,170.93,170.95,3686.0,159.7399,159.7679,159.5532,159.5718,3686.0
2019-03-06 11:30:00,170.94,171.08,170.81,170.81,14730.0,159.5625,159.6932,159.4412,159.4412,14730.0
2019-03-06 11:40:00,170.75,170.8,170.37,170.39,4924.0,159.3851,159.4318,159.0304,159.0491,4924.0
2019-03-06 11:50:00,170.38,170.38,170.25,170.37,6593.0,159.0398,159.0398,158.9184,159.0304,6593.0
2019-03-06 12:00:00,170.31,170.68,170.31,170.62,5705.0,158.9744,159.3198,158.9744,159.2638,5705.0
2019-03-06 12:10:00,170.6,170.6,170.27,170.27,4953.0,159.2451,159.2451,158.9371,158.9371,4953.0
2019-03-06 12:20:00,170.34,170.42,170.2,170.22,5479.0,159.0024,159.0771,158.8718,158.8904,5479.0
2019-03-06 12:30:00,170.21,170.54,170.21,170.52,2900.0,158.8811,159.1891,158.8811,159.1705,2900.0
2019-03-06 12:40:00,170.47,170.54,170.33,170.37,6174.0,159.1238,159.1891,158.9931,159.0304,6174.0
2019-03-06 12:50:00,170.37,170.38,170.12,170.17,6701.0,159.0304,159.0398,158.7971,158.8438,6701.0
2019-03-06 13:00:00,170.18,170.19,170.0,170.08,13508.0,158.8531,158.8624,158.6851,158.7597,13508.0
2019-03-06 13:10:00,170.08,170.16,170.06,170.1,14042.0,158.7597,158.8344,158.7411,158.7784,14042.0
2019-03-06 13:20:00,170.13,170.33,170.08,170.22,4668.0,158.8064,158.9931,158.7597,158.8904,4668.0
2019-03-06 13:30:00,170.27,170.48,170.27,170.48,6924.0,158.9371,159.1331,158.9371,159.1331,6924.0
2019-03-06 13:40:00,170.5,170.52,170.37,170.42,2879.0,159.1518,159.1705,159.0304,159.0771,2879.0
2019-03-06 13:50:00,170.43,170.64,170.37,170.55,4726.0,159.0864,159.2825,159.0304,159.1985,4726.0
2019-03-06 14:00:00,170.53,170.69,170.53,170.56,7374.0,159.1798,159.3291,159.1798,159.2078,7374.0
2019-03-06 14:10:00,170.59,170.69,170.56,170.56,6832.0,159.2358,159.3291,159.2078,159.2078,6832.0
2019-03-06 14:20:00,170.58,170.62,170.49,170.52,4560.0,159.2265,159.2638,159.1425,159.1705,4560.0
2019-03-06 14:30:00,170.5,170.53,170.35,170.47,4669.0,159.1518,159.1798,159.0118,159.1238,4669.0
2019-03-06 14:40:00,170.43,170.5,170.36,170.46,3669.0,159.0864,159.1518,159.0211,159.1145,3669.0
2019-03-06 14:50:00,170.52,170.8,170.48,170.68,4631.0,159.1705,159.4318,159.1331,159.3198,4631.0
2019-03-06 15:00:00,170.63,170.73,170.5,170.56,5713.0,159.2731,159.3665,159.1518,159.2078,5713.0
2019-03-06 15:10:00,170.55,170.58,170.28,170.35,6754.0,159.1985,159.2265,158.9464,159.0118,6754.0
2019-03-06 15:20:00,170.4,170.47,170.37,170.47,7556.0,159.0584,159.1238,159.0304,159.1238,7556.0
2019-03-06 15:30:00,170.47,170.88,170.47,170.85,12247.0,159.1238,159.5065,159.1238,159.4785,12247.0
2019-03-06 15:40:00,170.85,170.94,170.67,170.73,19314.0,159.4785,159.5625,159.3105,159.3665,19314.0
2019-03-06 15:50:00,170.74,170.88,170.25,170.35,92799.0,159.3758,159.5065,158.9184,159.0118,92799.0
2019-03-07 09:30:00,170.0,170.8,170.0,170.43,37405.0,158.6851,159.4318,158.6851,159.0864,37405.0
2019-03-07 09:40:00,170.47,170.58,169.88,169.9,24472.0,159.1238,159.2265,158.5731,158.5917,24472.0
2019-03-07 09:50:00,169.91,170.22,169.5,170.18,10603.0,158.6011,158.8904,158.2183,158.8531,10603.0
2019-03-07 10:00:00,170.26,170.45,170.01,170.15,13416.0,158.9278,159.1051,158.6944,158.8251,13416.0
2019-03-07 10:10:00,170.19,170.22,169.78,169.78,10157.0,158.8624,158.8904,158.4797,158.4797,10157.0
2019-03-07 10:20:00,169.73,170.21,169.66,170.21,5882.0,158.433,158.8811,158.3677,158.8811,5882.0
2019-03-07 10:30:00,170.14,170.5,170.14,170.45,8828.0,158.8157,159.1518,158.8157,159.1051,8828.0
2019-03-07 10:40:00,170.41,170.41,170.15,170.3,12365.0,159.0678,159.0678,158.8251,158.9651,12365.0
2019-03-07 10:50:00,170.26,170.38,170.15,170.32,8869.0,158.9278,159.0398,158.8251,158.9838,8869.0
2019-03-07 11:00:00,170.28,170.33,169.97,170.0,13330.0,158.9464,158.9931,158.6571,158.6851,13330.0
2019-03-07 11:10:00,170.0,170.14,169.77,169.88,9902.0,158.6851,158.8157,158.4704,158.5731,9902.0
2019-03-07 11:20:00,169.82,169.97,169.73,169.92,7212.0,158.517,158.6571,158.433,158.6104,7212.0
2019-03-07 11:30:00,169.95,170.1,169.91,169.94,10480.0,158.6384,158.7784,158.6011,158.6291,10480.0
2019-03-07 11:40:00,169.9,170.0,169.8,169.82,8273.0,158.5917,158.6851,158.4984,158.517,8273.0
2019-03-07 11:50:00,169.79,169.87,169.68,169.85,6166.0,158.489,158.5637,158.3864,158.5451,6166.0
2019-03-07 12:00:00,169.83,169.83,169.49,169.53,8381.0,158.5264,158.5264,158.209,158.2463,8381.0
2019-03-07 12:10:00,169.54,169.63,169.45,169.5,12742.0,158.2557,158.3397,158.1717,158.2183,12742.0
2019-03-07 12:20:00,169.5,169.7,169.48,169.65,13386.0,158.2183,158.405,158.1997,158.3584,13386.0
2019-03-07 12:30:00,169.63,169.79,169.33,169.73,11872.0,158.3397,158.489,158.0597,158.433,11872.0
2019-03-07 12:40:00,169.76,169.84,169.72,169.82,5015.0,158.461,158.5357,158.4237,158.517,5015.0
2019-03-07 12:50:00,169.87,170.18,169.87,170.1,6421.0,158.5637,158.8531,158.5637,158.7784,6421.0
2019-03-07 13:00:00,170.08,170.19,170.0,170.15,22087.0,158.7597,158.8624,158.6851,158.8251,22087.0
2019-03-07 13:10:00,170.16,170.27,170.06,170.21,6401.0,158.8344,158.9371,158.7411,158.8811,6401.0
2019-03-07 13:20:00,170.24,170.24,170.04,170.06,9854.0,158.9091,158.9091,158.7224,158.7411,9854.0
2019-03-07 13:30:00,170.08,170.09,169.68,169.83,18498.0,158.7597,158.7691,158.3864,158.5264,18498.0
2019-03-07 13:40:00,169.88,170.27,169.88,170.21,3532.0,158.5731,158.9371,158.5731,158.8811,3532.0
2019-03-07 13:50:00,170.25,170.25,170.07,170.11,5423.0,158.9184,158.9184,158.7504,158.7877,5423.0
2019-03-07 14:00:00,170.14,170.15,170.0,170.04,6819.0,158.8157,158.8251,158.6851,158.7224,6819.0
2019-03-07 14:10:00,170.04,170.06,169.81,169.87,9481.0,158.7224,158.7411,158.5077,158.5637,9481.0
2019-03-07 14:20:00,169.91,169.99,169.91,169.93,4201.0,158.6011,158.6757,158.6011,158.6197,4201.0
2019-03-07 14:30:00,169.96,169.99,169.68,169.72,10204.0,158.6477,158.6757,158.3864,158.4237,10204.0
2019-03-07 14:40:00,169.76,169.76,169.47,169.53,7318.0,158.461,158.461,158.1903,158.2463,7318.0
2019-03-07 14:50:00,169.52,169.55,169.32,169.36,6940.0,158.237,158.265,158.0503,158.0877,6940.0
2019-03-07 15:00:00,169.34,169.37,168.9,168.9,17463.0,158.069,158.097,157.6583,157.6583,17463.0
2019-03-07 15:10:00,168.9,169.26,168.85,169.24,20120.0,157.6583,157.9943,157.6116,157.9757,20120.0
2019-03-07 15:20:00,169.23,169.54,169.2,169.24,13583.0,157.9663,158.2557,157.9383,157.9757,13583.0
2019-03-07 15:30:00,169.25,169.6,169.21,169.59,15231.0,157.985,158.3117,157.9476,158.3024,15231.0
2019-03-07 15:40:00,169.55,169.6,169.28,169.45,21470.0,158.265,158.3117,158.013,158.1717,21470.0
2019-03-07 15:50:00,169.42,169.7,169.16,169.6,56402.0,158.1437,158.405,157.901,158.3117,56402.0
2019-03-08 09:30:00,168.91,169.73,168.53,168.89,35797.0,157.6676,158.433,157.3129,157.6489,35797.0
2019-03-08 09:40:00,168.91,169.1,168.42,169.07,13073.0,157.6676,157.845,157.2102,157.817,13073.0
2019-03-08 09:50:00,169.07,169.19,168.52,168.58,12800.0,157.817,157.929,157.3036,157.3596,12800.0
2019-03-08 10:00:00,168.59,168.77,168.27,168.32,17366.0,157.3689,157.5369,157.0702,157.1169,17366.0
2019-03-08 10:10:00,168.37,168.4,168.07,168.13,11232.0,157.1636,157.1916,156.8835,156.9395,11232.0
2019-03-08 10:20:00,168.13,168.26,168.05,168.14,15973.0,156.9395,157.0609,156.8649,156.9489,15973.0
2019-03-08 10:30:00,168.2,168.58,168.18,168.44,17489.0,157.0049,157.3596,156.9862,157.2289,17489.0
2019-03-08 10:40:00,168.44,169.11,168.3,169.0,9063.0,157.2289,157.8543,157.0982,157.7516,9063.0
2019-03-08 10:50:00,168.95,169.0,168.38,168.46,9687.0,157.705,157.7516,157.1729,157.2476,9687.0
2019-03-08 11:00:00,168.42,168.52,168.19,168.52,17485.0,157.2102,157.3036,156.9955,157.3036,17485.0
2019-03-08 11:10:00,168.52,168.77,168.44,168.44,12980.0,157.3036,157.5369,157.2289,157.2289,12980.0
2019-03-08 11:20:00,168.46,168.9,168.36,168.79,6498.0,157.2476,157.6583,157.1542,157.5556,6498.0
2019-03-08 11:30:00,168.81,168.87,168.5,168.53,8433.0,157.5743,157.6303,157.2849,157.3129,8433.0
2019-03-08 11:40:00,168.51,168.79,168.49,168.72,6055.0,157.2942,157.5556,157.2756,157.4903,6055.0
2019-03-08 11:50:00,168.64,168.83,168.48,168.52,6976.0,157.4156,157.5929,157.2662,157.3036,6976.0
2019-03-08 12:00:00,168.55,168.6,168.45,168.45,5855.0,157.3316,157.3782,157.2382,157.2382,5855.0
2019-03-08 12:10:00,168.48,168.68,168.45,168.5,6190.0,157.2662,157.4529,157.2382,157.2849,6190.0
2019-03-08 12:20:00,168.51,168.59,168.42,168.59,4336.0,157.2942,157.3689,157.2102,157.3689,4336.0
2019-03-08 12:30:00,168.62,168.73,168.55,168.6,5624.0,157.3969,157.4996,157.3316,157.3782,5624.0
2019-03-08 12:40:00,168.55,168.6,168.38,168.39,2804.0,157.3316,157.3782,157.1729,157.1822,2804.0
2019-03-08 12:50:00,168.4,168.4,168.24,168.31,7297.0,157.1916,157.1916,157.0422,157.1076,7297.0
2019-03-08 13:00:00,168.31,168.35,168.18,168.18,7961.0,157.1076,157.1449,156.9862,156.9862,7961.0
2019-03-08 13:10:00,168.19,168.37,168.12,168.24,6521.0,156.9955,157.1636,156.9302,157.0422,6521.0
2019-03-08 13:20:00,168.24,168.36,168.21,168.33,6835.0,157.0422,157.1542,157.0142,157.1262,6835.0
2019-03-08 13:30:00,168.37,168.43,168.28,168.33,6028.0,157.1636,157.2196,157.0795,157.1262,6028.0
2019-03-08 13:40:00,168.51,168.65,168.46,168.65,5614.0,157.2942,157.4249,157.2476,157.4249,5614.0
2019-03-08 13:50:00,168.65,168.71,168.58,168.66,10011.0,157.4249,157.4809,157.3596,157.4343,10011.0
2019-03-08 14:00:00,168.67,168.72,168.4,168.46,5722.0,157.4436,157.4903,157.1916,157.2476,5722.0
2019-03-08 14:10:00,168.51,168.66,168.46,168.66,7053.0,157.2942,157.4343,157.2476,157.4343,7053.0
2019-03-08 14:20:00,168.66,168.93,168.64,168.88,8116.0,157.4343,157.6863,157.4156,157.6396,8116.0
2019-03-08 14:30:00,168.88,168.96,168.74,168.76,10123.0,157.6396,157.7143,157.5089,157.5276,10123.0
2019-03-08 14:40:00,168.79,169.01,168.79,168.95,9753.0,157.5556,157.761,157.5556,157.705,9753.0
2019-03-08 14:50:00,168.99,169.24,168.99,169.1,6669.0,157.7423,157.9757,157.7423,157.845,6669.0
2019-03-08 15:00:00,169.11,169.13,168.96,169.04,10904.0,157.8543,157.873,157.7143,157.789,10904.0
2019-03-08 15:10:00,169.01,169.01,168.71,168.71,10249.0,157.761,157.761,157.4809,157.4809,10249.0
2019-03-08 15:20:00,168.72,168.78,168.5,168.62,14297.0,157.4903,157.5463,157.2849,157.3969,14297.0
2019-03-08 15:30:00,168.61,168.87,168.5,168.63,20367.0,157.3876,157.6303,157.2849,157.4063,20367.0
2019-03-08 15:40:00,168.68,169.18,168.64,169.1,24611.0,157.4529,157.9196,157.4156,157.845,24611.0
2019-03-08 15:50:00,169.1,169.71,169.1,169.57,55547.0,157.845,158.4144,157.845,158.2837,55547.0
2019-03-11 09:30:00,170.28,170.96,169.6,169.83,34899.0,158.9464,159.5812,158.3117,158.5264,34899.0
2019-03-11 09:40:00,169.78,169.99,169.49,169.75,23246.0,158.4797,158.6757,158.209,158.4517,23246.0
2019-03-11 09:50:00,169.75,170.07,169.66,170.0,9552.0,158.4517,158.7504,158.3677,158.6851,9552.0
2019-03-11 10:00:00,170.0,170.35,169.93,170.2,6425.0,158.6851,159.0118,158.6197,158.8718,6425.0
2019-03-11 10:10:00,170.3,170.49,170.3,170.34,13182.0,158.9651,159.1425,158.9651,159.0024,13182.0
2019-03-11 10:20:00,170.36,170.36,170.09,170.13,17390.0,159.0211,159.0211,158.7691,158.8064,17390.0
2019-03-11 10:30:00,170.15,170.19,169.94,170.19,16773.0,158.8251,158.8624,158.6291,158.8624,16773.0
2019-03-11 10:40:00,170.23,170.45,170.05,170.45,7806.0,158.8998,159.1051,158.7317,159.1051,7806.0
2019-03-11 10:50:00,170.46,170.64,170.45,170.63,7964.0,159.1145,159.2825,159.1051,159.2731,7964.0
2019-03-11 11:00:00,170.61,170.67,170.31,170.67,10484.0,159.2545,159.3105,158.9744,159.3105,10484.0
2019-03-11 11:10:00,170.68,170.68,170.37,170.37,7534.0,159.3198,159.3198,159.0304,159.0304,7534.0
2019-03-11 11:20:00,170.41,170.57,170.39,170.51,8680.0,159.0678,159.2171,159.0491,159.1611,8680.0
2019-03-11 11:30:00,170.45,170.54,170.25,170.46,10071.0,159.1051,159.1891,158.9184,159.1145,10071.0
2019-03-11 11:40:00,170.46,170.65,170.42,170.42,7066.0,159.1145,159.2918,159.0771,159.0771,7066.0
2019-03-11 11:50:00,170.44,170.75,170.39,170.6,9453.0,159.0958,159.3851,159.0491,159.2451,9453.0
2019-03-11 12:00:00,170.55,170.81,170.55,170.74,5659.0,159.1985,159.4412,159.1985,159.3758,5659.0
2019-03-11 12:10:00,170.72,170.83,170.68,170.69,7141.0,159.3571,159.4598,159.3198,159.3291,7141.0
2019-03-11 12:20:00,170.68,170.72,170.3,170.3,26661.0,159.3198,159.3571,158.9651,158.9651,26661.0
2019-03-11 12:30:00,170.33,170.36,170.13,170.18,20427.0,158.9931,159.0211,158.8064,158.8531,20427.0
2019-03-11 12:40:00,170.18,170.25,170.17,170.18,6195.0,158.8531,158.9184,158.8438,158.8531,6195.0
2019-03-11 12:50:00,170.17,170.18,169.8,169.84,31515.0,158.8438,158.8531,158.4984,158.5357,31515.0
2019-03-11 13:00:00,169.87,169.89,169.55,169.74,17977.0,158.5637,158.5824,158.265,158.4424,17977.0
2019-03-11 13:10:00,169.77,169.77,169.52,169.76,51874.0,158.4704,158.4704,158.237,158.461,51874.0
2019-03-11 13:20:00,169.75,169.76,169.09,169.34,95109.0,158.4517,158.461,157.8356,158.069,95109.0
2019-03-11 13:30:00,169.33,169.91,169.33,169.9,20472.0,158.0597,158.6011,158.0597,158.5917,20472.0
2019-03-11 13:40:00,169.88,169.93,169.26,169.34,20907.0,158.5731,158.6197,157.9943,158.069,20907.0
2019-03-11 13:50:00,169.31,169.44,169.1,169.29,19090.0,158.041,158.1623,157.845,158.0223,19090.0
2019-03-11 14:00:00,169.28,169.83,169.19,169.6,24483.0,158.013,158.5264,157.929,158.3117,24483.0
2019-03-11 14:10:00,169.63,169.64,169.36,169.36,23940.0,158.3397,158.349,158.0877,158.0877,23940.0
2019-03-11 14:20:00,169.37,169.64,169.33,169.61,20978.0,158.097,158.349,158.0597,158.321,20978.0
2019-03-11 14:30:00,169.64,169.71,169.45,169.53,28733.0,158.349,158.4144,158.1717,158.2463,28733.0
2019-03-11 14:40:00,169.54,169.68,169.14,169.31,29680.0,158.2557,158.3864,157.8823,158.041,29680.0
2019-03-11 14:50:00,169.28,169.56,169.2,169.46,33934.0,158.013,158.2744,157.9383,158.181,33934.0
2019-03-11 15:00:00,169.45,169.55,169.4,169.44,27343.0,158.1717,158.265,158.125,158.1623,27343.0
2019-03-11 15:10:00,169.44,169.67,169.4,169.64,28218.0,158.1623,158.377,158.125,158.349,28218.0
2019-03-11 15:20:00,169.64,169.95,169.6,169.82,32189.0,158.349,158.6384,158.3117,158.517,32189.0
2019-03-11 15:30:00,169.81,170.23,169.74,170.14,21967.0,158.5077,158.8998,158.4424,158.8157,21967.0
2019-03-11 15:40:00,170.13,170.32,169.96,170.22,28907.0,158.8064,158.9838,158.6477,158.8904,28907.0
2019-03-11 15:50:00,170.25,170.41,170.13,170.13,80321.0,158.9184,159.0678,158.8064,158.8064,80321.0
2019-03-12 09:30:00,170.65,171.0,170.14,170.26,28832.0,159.2918,159.6185,158.8157,158.9278,28832.0
2019-03-12 09:40:00,170.3,170.57,170.13,170.16,12599.0,158.9651,159.2171,158.8064,158.8344,12599.0
2019-03-12 09:50:00,170.15,170.27,169.86,169.86,13940.0,158.8251,158.9371,158.5544,158.5544,13940.0
2019-03-12 10:00:00,169.93,170.58,169.88,170.58,15493.0,158.6197,159.2265,158.5731,159.2265,15493.0
2019-03-12 10:10:00,170.51,170.88,170.44,170.83,13177.0,159.1611,159.5065,159.0958,159.4598,13177.0
2019-03-12 10:20:00,170.84,170.92,170.75,170.92,6957.0,159.4692,159.5438,159.3851,159.5438,6957.0
2019-03-12 10:30:00,170.98,171.27,170.98,171.16,13132.0,159.5998,159.8705,159.5998,159.7679,13132.0
2019-03-12 10:40:00,171.16,171.23,171.0,171.19,13633.0,159.7679,159.8332,159.6185,159.7959,13633.0
2019-03-12 10:50:00,171.26,171.46,171.26,171.3,14847.0,159.8612,160.0479,159.8612,159.8985,14847.0
2019-03-12 11:00:00,171.3,171.37,171.18,171.25,13616.0,159.8985,159.9639,159.7865,159.8519,13616.0
2019-03-12 11:10:00,171.23,171.28,171.0,171.16,11506.0,159.8332,159.8799,159.6185,159.7679,11506.0
2019-03-12 11:20:00,171.16,171.19,170.96,170.99,11830.0,159.7679,159.7959,159.5812,159.6092,11830.0
2019-03-12 11:30:00,170.99,171.04,170.87,170.92,8741.0,159.6092,159.6558,159.4972,159.5438,8741.0
2019-03-12 11:40:00,170.92,171.11,170.92,170.98,9633.0,159.5438,159.7212,159.5438,159.5998,9633.0
2019-03-12 11:50:00,170.97,171.2,170.96,171.18,9781.0,159.5905,159.8052,159.5812,159.7865,9781.0
2019-03-12 12:00:00,171.16,171.17,170.96,171.02,5993.0,159.7679,159.7772,159.5812,159.6372,5993.0
2019-03-12 12:10:00,171.01,171.28,170.97,171.27,9033.0,159.6278,159.8799,159.5905,159.8705,9033.0
2019-03-12 12:20:00,171.27,171.28,171.14,171.24,9967.0,159.8705,159.8799,159.7492,159.8425,9967.0
2019-03-12 12:30:00,171.22,171.27,171.17,171.22,5899.0,159.8239,159.8705,159.7772,159.8239,5899.0
2019-03-12 12:40:00,171.23,171.28,171.07,171.11,6530.0,159.8332,159.8799,159.6838,159.7212,6530.0
2019-03-12 12:50:00,171.11,171.11,170.95,171.04,3813.0,159.7212,159.7212,159.5718,159.6558,3813.0
2019-03-12 13:00:00,171.04,171.12,171.04,171.12,3600.0,159.6558,159.7305,159.6558,159.7305,3600.0
2019-03-12 13:10:00,171.12,171.12,170.89,170.9,5527.0,159.7305,159.7305,159.5158,159.5252,5527.0
2019-03-12 13:20:00,170.94,170.95,170.76,170.88,11695.0,159.5625,159.5718,159.3945,159.5065,11695.0
2019-03-12 13:30:00,170.9,170.94,170.84,170.91,11368.0,159.5252,159.5625,159.4692,159.5345,11368.0
2019-03-12 13:40:00,170.9,170.99,170.89,170.96,10083.0,159.5252,159.6092,159.5158,159.5812,10083.0
2019-03-12 13:50:00,170.96,170.96,170.81,170.87,15530.0,159.5812,159.5812,159.4412,159.4972,15530.0
2019-03-12 14:00:00,170.88,171.0,170.83,171.0,10049.0,159.5065,159.6185,159.4598,159.6185,10049.0
2019-03-12 14:10:00,171.01,171.02,170.87,170.98,15553.0,159.6278,159.6372,159.4972,159.5998,15553.0
2019-03-12 14:20:00,170.97,171.26,170.96,171.11,13623.0,159.5905,159.8612,159.5812,159.7212,13623.0
2019-03-12 14:30:00,171.13,171.14,171.07,171.08,7020.0,159.7399,159.7492,159.6838,159.6932,7020.0
2019-03-12 14:40:00,171.08,171.08,170.95,171.06,10128.0,159.6932,159.6932,159.5718,159.6745,10128.0
2019-03-12 14:50:00,171.08,171.13,171.03,171.13,8394.0,159.6932,159.7399,159.6465,159.7399,8394.0
2019-03-12 15:00:00,171.14,171.16,171.06,171.16,10798.0,159.7492,159.7679,159.6745,159.7679,10798.0
2019-03-12 15:10:00,171.12,171.13,170.67,170.67,16516.0,159.7305,159.7399,159.3105,159.3105,16516.0
2019-03-12 15:20:00,170.72,170.97,170.61,170.97,11886.0,159.3571,159.5905,159.2545,159.5905,11886.0
2019-03-12 15:30:00,170.97,171.01,170.82,171.0,15980.0,159.5905,159.6278,159.4505,159.6185,15980.0
2019-03-12 15:40:00,171.01,171.07,170.8,170.83,39566.0,159.6278,159.6838,159.4318,159.4598,39566.0
2019-03-12 15:50:00,170.84,171.06,170.69,171.06,67096.0,159.4692,159.6745,159.3291,159.6745,67096.0
2019-03-13 09:30:00,171.58,172.47,171.23,171.5,33061.0,160.1599,160.9907,159.8332,160.0852,33061.0
2019-03-13 09:40:00,171.5,171.65,171.44,171.56,9337.0,160.0852,160.2252,160.0292,160.1412,9337.0
2019-03-13 09:50:00,171.63,172.58,171.63,172.31,29093.0,160.2066,161.0933,160.2066,160.8413,29093.0
2019-03-13 10:00:00,172.36,172.49,172.14,172.24,14312.0,160.888,161.0093,160.6826,160.776,14312.0
2019-03-13 10:10:00,172.24,172.47,172.24,172.3,8473.0,160.776,160.9907,160.776,160.832,8473.0
2019-03-13 10:20:00,172.41,172.59,172.41,172.52,14136.0,160.9347,161.1027,160.9347,161.0373,14136.0
2019-03-13 10:30:00,172.49,172.79,172.49,172.65,14764.0,161.0093,161.2894,161.0093,161.1587,14764.0
2019-03-13 10:40:00,172.67,172.89,172.63,172.86,13641.0,161.1774,161.3827,161.14,161.3547,13641.0
2019-03-13 10:50:00,172.85,173.2,172.85,173.2,20619.0,161.3454,161.6721,161.3454,161.6721,20619.0
2019-03-13 11:00:00,173.2,173.27,173.02,173.25,16797.0,161.6721,161.7374,161.5041,161.7188,16797.0
2019-03-13 11:10:00,173.22,173.25,173.02,173.12,8624.0,161.6907,161.7188,161.5041,161.5974,8624.0
2019-03-13 11:20:00,173.12,173.32,173.12,173.25,10612.0,161.5974,161.7841,161.5974,161.7188,10612.0
2019-03-13 11:30:00,173.28,173.36,173.23,173.24,11118.0,161.7468,161.8214,161.7001,161.7094,11118.0
2019-03-13 11:40:00,173.2,173.25,173.01,173.08,12412.0,161.6721,161.7188,161.4947,161.5601,12412.0
2019-03-13 11:50:00,173.07,173.18,173.04,173.17,8506.0,161.5507,161.6534,161.5227,161.6441,8506.0
2019-03-13 12:00:00,173.17,173.35,173.12,173.32,5486.0,161.6441,161.8121,161.5974,161.7841,5486.0
2019-03-13 12:10:00,173.35,173.39,173.15,173.21,12785.0,161.8121,161.8494,161.6254,161.6814,12785.0
2019-03-13 12:20:00,173.21,173.25,173.06,173.23,10587.0,161.6814,161.7188,161.5414,161.7001,10587.0
2019-03-13 12:30:00,173.25,173.3,173.13,173.28,6090.0,161.7188,161.7654,161.6067,161.7468,6090.0
2019-03-13 12:40:00,173.28,173.41,173.27,173.34,10529.0,161.7468,161.8681,161.7374,161.8028,10529.0
2019-03-13 12:50:00,173.36,173.51,173.34,173.44,5964.0,161.8214,161.9614,161.8028,161.8961,5964.0
2019-03-13 13:00:00,173.45,173.62,173.45,173.53,17778.0,161.9054,162.0641,161.9054,161.9801,17778.0
2019-03-13 13:10:00,173.53,173.57,173.43,173.47,22150.0,161.9801,162.0175,161.8868,161.9241,22150.0
2019-03-13 13:20:00,173.47,173.49,173.34,173.46,10080.0,161.9241,161.9428,161.8028,161.9148,10080.0
2019-03-13 13:30:00,173.49,173.49,173.35,173.38,3927.0,161.9428,161.9428,161.8121,161.8401,3927.0
2019-03-13 13:40:00,173.36,173.39,173.23,173.26,6290.0,161.8214,161.8494,161.7001,161.7281,6290.0
2019-03-13 13:50:00,173.27,173.4,173.25,173.39,8454.0,161.7374,161.8588,161.7188,161.8494,8454.0
2019-03-13 14:00:00,173.4,173.62,173.39,173.62,10358.0,161.8588,162.0641,161.8494,162.0641,10358.0
2019-03-13 14:10:00,173.62,173.62,173.47,173.52,6906.0,162.0641,162.0641,161.9241,161.9708,6906.0
2019-03-13 14:20:00,173.49,173.53,173.44,173.44,9765.0,161.9428,161.9801,161.8961,161.8961,9765.0
2019-03-13 14:30:00,173.41,173.42,173.33,173.37,9590.0,161.8681,161.8774,161.7934,161.8308,9590.0
2019-03-13 14:40:00,173.35,173.35,172.95,173.02,12179.0,161.8121,161.8121,161.4387,161.5041,12179.0
2019-03-13 14:50:00,173.04,173.29,172.93,173.23,11170.0,161.5227,161.7561,161.4201,161.7001,11170.0
2019-03-13 15:00:00,173.22,173.26,172.98,173.03,17292.0,161.6907,161.7281,161.4667,161.5134,17292.0
2019-03-13 15:10:00,173.0,173.05,172.76,172.84,14837.0,161.4854,161.5321,161.2614,161.336,14837.0
2019-03-13 15:20:00,172.82,172.86,172.46,172.69,35384.0,161.3174,161.3547,160.9813,161.196,35384.0
2019-03-13 15:30:00,172.69,173.03,172.67,172.97,14162.0,161.196,161.5134,161.1774,161.4574,14162.0
2019-03-13 15:40:00,172.96,173.11,172.91,172.91,31398.0,161.4481,161.5881,161.4014,161.4014,31398.0
2019-03-13 15:50:00,172.91,173.2,172.91,173.12,77397.0,161.4014,161.6721,161.4014,161.5974,77397.0
2019-03-14 09:30:00,172.82,174.0,172.82,173.26,29403.0,161.3174,162.4188,161.3174,161.7281,29403.0
2019-03-14 09:40:00,173.23,173.39,173.11,173.3,16365.0,161.7001,161.8494,161.5881,161.7654,16365.0
2019-03-14 09:50:00,173.33,173.57,173.32,173.46,22689.0,161.7934,162.0175,161.7841,161.9148,22689.0
2019-03-14 10:00:00,173.41,173.52,173.21,173.28,14074.0,161.8681,161.9708,161.6814,161.7468,14074.0
2019-03-14 10:10:00,173.34,173.58,173.33,173.58,4889.0,161.8028,162.0268,161.7934,162.0268,4889.0
2019-03-14 10:20:00,173.59,173.6,173.5,173.54,3300.0,162.0361,162.0455,161.9521,161.9895,3300.0
2019-03-14 10:30:00,173.49,173.74,173.43,173.71,12205.0,161.9428,162.1761,161.8868,162.1481,12205.0
2019-03-14 10:40:00,173.75,173.82,173.49,173.49,11512.0,162.1855,162.2508,161.9428,161.9428,11512.0
2019-03-14 10:50:00,173.49,173.78,173.48,173.56,13200.0,161.9428,162.2135,161.9334,162.0081,13200.0
2019-03-14 11:00:00,173.55,173.55,173.29,173.33,25007.0,161.9988,161.9988,161.7561,161.7934,25007.0
2019-03-14 11:10:00,173.36,173.61,173.36,173.41,11208.0,161.8214,162.0548,161.8214,161.8681,11208.0
2019-03-14 11:20:00,173.44,173.49,173.42,173.45,5298.0,161.8961,161.9428,161.8774,161.9054,5298.0
2019-03-14 11:30:00,173.39,173.59,173.39,173.55,8404.0,161.8494,162.0361,161.8494,161.9988,8404.0
2019-03-14 11:40:00,173.55,173.73,173.5,173.73,47002.0,161.9988,162.1668,161.9521,162.1668,47002.0
2019-03-14 11:50:00,173.72,173.77,173.53,173.54,10769.0,162.1575,162.2041,161.9801,161.9895,10769.0
2019-03-14 12:00:00,173.54,173.56,173.47,173.54,7690.0,161.9895,162.0081,161.9241,161.9895,7690.0
2019-03-14 12:10:00,173.52,173.7,173.51,173.68,5174.0,161.9708,162.1388,161.9614,162.1201,5174.0
2019-03-14 12:20:00,173.71,173.73,173.49,173.59,6509.0,162.1481,162.1668,161.9428,162.0361,6509.0
2019-03-14 12:30:00,173.59,173.59,173.47,173.52,5542.0,162.0361,162.0361,161.9241,161.9708,5542.0
2019-03-14 12:40:00,173.52,173.67,173.52,173.67,3895.0,161.9708,162.1108,161.9708,162.1108,3895.0
2019-03-14 12:50:00,173.65,173.67,173.54,173.63,4007.0,162.0921,162.1108,161.9895,162.0735,4007.0
2019-03-14 13:00:00,173.63,173.66,173.56,173.6,4821.0,162.0735,162.1015,162.0081,162.0455,4821.0
2019-03-14 13:10:00,173.61,173.75,173.6,173.65,3313.0,162.0548,162.1855,162.0455,162.0921,3313.0
2019-03-14 13:20:00,173.61,173.64,173.49,173.56,4713.0,162.0548,162.0828,161.9428,162.0081,4713.0
2019-03-14 13:30:00,173.6,173.64,173.53,173.59,6510.0,162.0455,162.0828,161.9801,162.0361,6510.0
2019-03-14 13:40:00,173.57,173.63,173.54,173.54,9234.0,162.0175,162.0735,161.9895,161.9895,9234.0
2019-03-14 13:50:00,173.58,173.61,173.4,173.54,7139.0,162.0268,162.0548,161.8588,161.9895,7139.0
2019-03-14 14:00:00,173.54,173.56,173.48,173.52,9770.0,161.9895,162.0081,161.9334,161.9708,9770.0
2019-03-14 14:10:00,173.5,173.5,173.4,173.47,10914.0,161.9521,161.9521,161.8588,161.9241,10914.0
2019-03-14 14:20:00,173.52,173.54,173.43,173.49,15560.0,161.9708,161.9895,161.8868,161.9428,15560.0
2019-03-14 14:30:00,173.5,173.51,173.43,173.47,9686.0,161.9521,161.9614,161.8868,161.9241,9686.0
2019-03-14 14:40:00,173.47,173.57,173.45,173.49,15922.0,161.9241,162.0175,161.9054,161.9428,15922.0
2019-03-14 14:50:00,173.49,173.56,173.43,173.54,11040.0,161.9428,162.0081,161.8868,161.9895,11040.0
2019-03-14 15:00:00,173.56,173.64,173.48,173.51,12998.0,162.0081,162.0828,161.9334,161.9614,12998.0
2019-03-14 15:10:00,173.53,173.58,173.39,173.41,16225.0,161.9801,162.0268,161.8494,161.8681,16225.0
2019-03-14 15:20:00,173.41,173.58,173.39,173.53,16957.0,161.8681,162.0268,161.8494,161.9801,16957.0
2019-03-14 15:30:00,173.52,173.54,173.4,173.53,41494.0,161.9708,161.9895,161.8588,161.9801,41494.0
2019-03-14 15:40:00,173.53,173.56,173.42,173.53,42102.0,161.9801,162.0081,161.8774,161.9801,42102.0
2019-03-14 15:50:00,173.53,173.76,173.27,173.6,129909.0,161.9801,162.1948,161.7374,162.0455,129909.0
2019-03-15 09:30:00,173.25,174.25,173.25,173.66,300701.0,161.7188,162.6522,161.7188,162.1015,300701.0
2019-03-15 09:40:00,173.68,174.11,173.63,174.11,11173.0,162.1201,162.5215,162.0735,162.5215,11173.0
2019-03-15 09:50:00,174.11,174.44,174.07,174.26,10576.0,162.5215,162.8295,162.4842,162.6615,10576.0
2019-03-15 10:00:00,174.24,174.45,174.18,174.18,9550.0,162.6429,162.8389,162.5869,162.5869,9550.0
2019-03-15 10:10:00,174.23,174.23,173.73,173.74,8174.0,162.6335,162.6335,162.1668,162.1761,8174.0
2019-03-15 10:20:00,173.8,173.81,173.6,173.74,8860.0,162.2321,162.2415,162.0455,162.1761,8860.0
2019-03-15 10:30:00,173.77,173.77,173.57,173.61,8402.0,162.2041,162.2041,162.0175,162.0548,8402.0
2019-03-15 10:40:00,173.62,173.85,173.61,173.76,8451.0,162.0641,162.2788,162.0548,162.1948,8451.0
2019-03-15 10:50:00,173.8,173.95,173.71,173.94,6030.0,162.2321,162.3722,162.1481,162.3628,6030.0
2019-03-15 11:00:00,173.92,173.99,173.85,173.89,6452.0,162.3442,162.4095,162.2788,162.3162,6452.0
2019-03-15 11:10:00,173.92,174.13,173.9,174.09,8421.0,162.3442,162.5402,162.3255,162.5028,8421.0
2019-03-15 11:20:00,174.07,174.09,173.92,173.98,8885.0,162.4842,162.5028,162.3442,162.4002,8885.0
2019-03-15 11:30:00,173.98,174.0,173.82,173.83,10412.0,162.4002,162.4188,162.2508,162.2601,10412.0
2019-03-15 11:40:00,173.88,174.36,173.84,174.36,7700.0,162.3068,162.7549,162.2695,162.7549,7700.0
2019-03-15 11:50:00,174.44,174.53,174.32,174.53,10326.0,162.8295,162.9136,162.7175,162.9136,10326.0
2019-03-15 12:00:00,174.51,174.69,174.47,174.69,10807.0,162.8949,163.0629,162.8576,163.0629,10807.0
2019-03-15 12:10:00,174.73,174.83,174.61,174.67,28561.0,163.1002,163.1936,162.9882,163.0442,28561.0
2019-03-15 12:20:00,174.67,174.81,174.67,174.81,15140.0,163.0442,163.1749,163.0442,163.1749,15140.0
2019-03-15 12:30:00,174.81,174.98,174.81,174.9,12256.0,163.1749,163.3336,163.1749,163.2589,12256.0
2019-03-15 12:40:00,174.91,174.97,174.86,174.92,11612.0,163.2683,163.3243,163.2216,163.2776,11612.0
2019-03-15 12:50:00,174.92,174.95,174.75,174.83,15851.0,163.2776,163.3056,163.1189,163.1936,15851.0
2019-03-15 13:00:00,174.81,174.89,174.71,174.79,19266.0,163.1749,163.2496,163.0816,163.1563,19266.0
2019-03-15 13:10:00,174.8,174.86,174.75,174.77,13410.0,163.1656,163.2216,163.1189,163.1376,13410.0
2019-03-15 13:20:00,174.74,174.74,174.51,174.53,8045.0,163.1096,163.1096,162.8949,162.9136,8045.0
2019-03-15 13:30:00,174.53,174.54,174.42,174.42,8097.0,162.9136,162.9229,162.8109,162.8109,8097.0
2019-03-15 13:40:00,174.39,174.5,174.35,174.5,7279.0,162.7829,162.8856,162.7455,162.8856,7279.0
2019-03-15 13:50:00,174.52,174.52,174.27,174.33,7633.0,162.9042,162.9042,162.6709,162.7269,7633.0
2019-03-15 14:00:00,174.32,174.35,174.12,174.12,10998.0,162.7175,162.7455,162.5308,162.5308,10998.0
2019-03-15 14:10:00,174.12,174.2,174.09,174.18,8308.0,162.5308,162.6055,162.5028,162.5869,8308.0
2019-03-15 14:20:00,174.19,174.26,174.15,174.22,11094.0,162.5962,162.6615,162.5588,162.6242,11094.0
2019-03-15 14:30:00,174.21,174.41,174.19,174.41,10131.0,162.6149,162.8015,162.5962,162.8015,10131.0
2019-03-15 14:40:00,174.4,174.54,174.4,174.47,8278.0,162.7922,162.9229,162.7922,162.8576,8278.0
2019-03-15 14:50:00,174.46,174.48,174.11,174.16,15033.0,162.8482,162.8669,162.5215,162.5682,15033.0
2019-03-15 15:00:00,174.18,174.26,174.12,174.21,13471.0,162.5869,162.6615,162.5308,162.6149,13471.0
2019-03-15 15:10:00,174.18,174.24,174.1,174.24,9164.0,162.5869,162.6429,162.5122,162.6429,9164.0
2019-03-15 15:20:00,174.24,174.34,174.23,174.29,11724.0,162.6429,162.7362,162.6335,162.6895,11724.0
2019-03-15 15:30:00,174.29,174.3,173.99,174.01,16043.0,162.6895,162.6989,162.4095,162.4282,16043.0
2019-03-15 15:40:00,174.03,174.31,174.03,174.2,40542.0,162.4468,162.7082,162.4468,162.6055,40542.0
2019-03-15 15:50:00,174.19,174.56,174.02,174.48,160009.0,162.5962,162.9416,162.4375,162.8669,160009.0
2019-03-18 09:30:00,182.18,182.19,173.74,174.08,73400.0,170.501,170.5104,162.6021,162.9203,73400.0
2019-03-18 09:40:00,174.09,174.16,173.87,174.0,18515.0,162.9296,162.9951,162.7237,162.8454,18515.0
2019-03-18 09:50:00,174.11,174.48,173.73,173.98,38371.0,162.9483,163.2946,162.5927,162.8267,38371.0
2019-03-18 10:00:00,174.02,174.33,173.86,174.0,20851.0,162.8641,163.1542,162.7144,162.8454,20851.0
2019-03-18 10:10:00,174.05,174.16,173.7,173.7,8467.0,162.8922,162.9951,162.5646,162.5646,8467.0
2019-03-18 10:20:00,173.73,174.16,173.72,174.12,13751.0,162.5927,162.9951,162.5833,162.9577,13751.0
2019-03-18 10:30:00,174.13,174.42,174.08,174.36,11704.0,162.9671,163.2385,162.9203,163.1823,11704.0
2019-03-18 10:40:00,174.32,174.69,174.32,174.65,14135.0,163.1449,163.4912,163.1449,163.4537,14135.0
2019-03-18 10:50:00,174.66,174.67,174.39,174.49,12321.0,163.4631,163.4724,163.2104,163.304,12321.0
2019-03-18 11:00:00,174.48,174.66,174.39,174.62,12166.0,163.2946,163.4631,163.2104,163.4257,12166.0
2019-03-18 11:10:00,174.62,174.63,174.38,174.4,11320.0,163.4257,163.435,163.201,163.2198,11320.0
2019-03-18 11:20:00,174.35,174.36,174.13,174.24,12721.0,163.173,163.1823,162.9671,163.07,12721.0
2019-03-18 11:30:00,174.2,174.27,174.0,174.08,14696.0,163.0326,163.0981,162.8454,162.9203,14696.0
2019-03-18 11:40:00,174.07,174.11,173.9,173.96,9343.0,162.9109,162.9483,162.7518,162.808,9343.0
2019-03-18 11:50:00,173.97,174.17,173.97,173.97,7468.0,162.8173,163.0045,162.8173,162.8173,7468.0
2019-03-18 12:00:00,174.0,174.03,173.71,173.77,17220.0,162.8454,162.8735,162.574,162.6301,17220.0
2019-03-18 12:10:00,173.77,174.01,173.76,173.97,8026.0,162.6301,162.8548,162.6208,162.8173,8026.0
2019-03-18 12:20:00,173.96,174.07,173.94,173.98,5732.0,162.808,162.9109,162.7892,162.8267,5732.0
2019-03-18 12:30:00,173.98,174.07,173.94,174.03,11042.0,162.8267,162.9109,162.7892,162.8735,11042.0
2019-03-18 12:40:00,174.08,174.14,174.06,174.13,9630.0,162.9203,162.9764,162.9016,162.9671,9630.0
2019-03-18 12:50:00,174.13,174.27,174.09,174.21,8265.0,162.9671,163.0981,162.9296,163.0419,8265.0
2019-03-18 13:00:00,174.22,174.39,174.16,174.37,8773.0,163.0513,163.2104,162.9951,163.1917,8773.0
2019-03-18 13:10:00,174.38,174.39,174.27,174.3,8317.0,163.201,163.2104,163.0981,163.1262,8317.0
2019-03-18 13:20:00,174.3,174.37,174.19,174.21,9296.0,163.1262,163.1917,163.0232,163.0419,9296.0
2019-03-18 13:30:00,174.18,174.25,174.09,174.25,8223.0,163.0139,163.0794,162.9296,163.0794,8223.0
2019-03-18 13:40:00,174.24,174.31,174.19,174.28,8869.0,163.07,163.1355,163.0232,163.1074,8869.0
2019-03-18 13:50:00,174.28,174.39,174.23,174.29,8501.0,163.1074,163.2104,163.0607,163.1168,8501.0
2019-03-18 14:00:00,174.31,174.54,174.3,174.45,13330.0,163.1355,163.3508,163.1262,163.2665,13330.0
2019-03-18 14:10:00,174.43,174.44,174.3,174.34,5717.0,163.2478,163.2572,163.1262,163.1636,5717.0
2019-03-18 14:20:00,174.35,174.4,174.32,174.34,11550.0,163.173,163.2198,163.1449,163.1636,11550.0
2019-03-18 14:30:00,174.36,174.54,174.24,174.5,18073.0,163.1823,163.3508,163.07,163.3133,18073.0
2019-03-18 14:40:00,174.5,174.72,174.42,174.72,12255.0,163.3133,163.5192,163.2385,163.5192,12255.0
2019-03-18 14:50:00,174.7,174.78,174.68,174.76,10669.0,163.5005,163.5754,163.4818,163.5567,10669.0
2019-03-18 15:00:00,174.76,174.78,174.62,174.7,10743.0,163.5567,163.5754,163.4257,163.5005,10743.0
2019-03-18 15:10:00,174.72,174.83,174.68,174.78,24841.0,163.5192,163.6222,163.4818,163.5754,24841.0
2019-03-18 15:20:00,174.81,174.85,174.71,174.71,16993.0,163.6035,163.6409,163.5099,163.5099,16993.0
2019-03-18 15:30:00,174.71,174.86,174.7,174.83,24875.0,163.5099,163.6503,163.5005,163.6222,24875.0
2019-03-18 15:40:00,174.81,175.16,174.79,175.15,45236.0,163.6035,163.931,163.5848,163.9217,45236.0
2019-03-18 15:50:00,175.15,175.22,175.03,175.15,93080.0,163.9217,163.9872,163.8094,163.9217,93080.0
2019-03-19 09:30:00,175.04,175.83,175.04,175.31,43202.0,163.8187,164.5581,163.8187,164.0714,43202.0
2019-03-19 09:40:00,175.12,175.18,174.69,174.84,16226.0,163.8936,163.9498,163.4912,163.6315,16226.0
2019-03-19 09:50:00,174.82,174.99,174.64,174.69,15477.0,163.6128,163.7719,163.4444,163.4912,15477.0
2019-03-19 10:00:00,174.7,175.38,174.68,175.38,18779.0,163.5005,164.1369,163.4818,164.1369,18779.0
2019-03-19 10:10:00,175.41,175.65,175.23,175.65,10278.0,164.165,164.3896,163.9965,164.3896,10278.0
2019-03-19 10:20:00,175.65,175.67,174.9,175.02,22841.0,164.3896,164.4083,163.6877,163.8,22841.0
2019-03-19 10:30:00,174.99,175.21,174.99,175.21,10482.0,163.7719,163.9778,163.7719,163.9778,10482.0
2019-03-19 10:40:00,175.19,175.35,175.15,175.26,12873.0,163.9591,164.1089,163.9217,164.0246,12873.0
2019-03-19 10:50:00,175.31,175.37,175.13,175.13,7544.0,164.0714,164.1276,163.903,163.903,7544.0
2019-03-19 11:00:00,175.13,175.34,175.06,175.27,11803.0,163.903,164.0995,163.8374,164.034,11803.0
2019-03-19 11:10:00,175.29,175.48,175.24,175.34,8617.0,164.0527,164.2305,164.0059,164.0995,8617.0
2019-03-19 11:20:00,175.35,175.51,175.27,175.48,5894.0,164.1089,164.2586,164.034,164.2305,5894.0
2019-03-19 11:30:00,175.44,175.49,175.34,175.44,5653.0,164.1931,164.2399,164.0995,164.1931,5653.0
2019-03-19 11:40:00,175.46,175.67,175.39,175.67,3807.0,164.2118,164.4083,164.1463,164.4083,3807.0
2019-03-19 11:50:00,175.69,175.91,175.57,175.83,10649.0,164.4271,164.633,164.3147,164.5581,10649.0
2019-03-19 12:00:00,175.84,175.95,175.77,175.77,19361.0,164.5674,164.6704,164.5019,164.5019,19361.0
2019-03-19 12:10:00,175.78,175.82,175.57,175.58,7150.0,164.5113,164.5487,164.3147,164.3241,7150.0
2019-03-19 12:20:00,175.59,175.62,175.54,175.55,4112.0,164.3335,164.3615,164.2867,164.296,4112.0
2019-03-19 12:30:00,175.57,175.65,175.4,175.4,5942.0,164.3147,164.3896,164.1556,164.1556,5942.0
2019-03-19 12:40:00,175.36,175.48,174.81,174.81,17866.0,164.1182,164.2305,163.6035,163.6035,17866.0
2019-03-19 12:50:00,174.8,175.29,174.8,175.29,17760.0,163.5941,164.0527,163.5941,164.0527,17760.0
2019-03-19 13:00:00,175.27,175.4,175.2,175.24,7636.0,164.034,164.1556,163.9685,164.0059,7636.0
2019-03-19 13:10:00,175.28,175.43,175.24,175.29,9251.0,164.0433,164.1837,164.0059,164.0527,9251.0
2019-03-19 13:20:00,175.35,175.36,175.26,175.28,6501.0,164.1089,164.1182,164.0246,164.0433,6501.0
2019-03-19 13:30:00,175.26,175.34,175.26,175.27,6275.0,164.0246,164.0995,164.0246,164.034,6275.0
2019-03-19 13:40:00,175.26,175.29,175.23,175.28,4350.0,164.0246,164.0527,163.9965,164.0433,4350.0
2019-03-19 13:50:00,175.29,175.38,175.1,175.17,10119.0,164.0527,164.1369,163.8749,163.9404,10119.0
2019-03-19 14:00:00,175.19,175.44,175.18,175.26,7235.0,163.9591,164.1931,163.9498,164.0246,7235.0
2019-03-19 14:10:00,175.25,175.25,175.04,175.14,4460.0,164.0153,164.0153,163.8187,163.9123,4460.0
2019-03-19 14:20:00,175.14,175.22,175.1,175.18,8016.0,163.9123,163.9872,163.8749,163.9498,8016.0
2019-03-19 14:30:00,175.22,175.32,175.13,175.27,10347.0,163.9872,164.0808,163.903,164.034,10347.0
2019-03-19 14:40:00,175.29,175.43,175.29,175.31,4425.0,164.0527,164.1837,164.0527,164.0714,4425.0
2019-03-19 14:50:00,175.29,175.33,175.11,175.13,8928.0,164.0527,164.0901,163.8842,163.903,8928.0
2019-03-19 15:00:00,175.17,175.3,175.08,175.16,6509.0,163.9404,164.0621,163.8562,163.931,6509.0
2019-03-19 15:10:00,175.16,175.16,174.84,174.95,27549.0,163.931,163.931,163.6315,163.7345,27549.0
2019-03-19 15:20:00,174.91,174.93,174.8,174.91,15104.0,163.6971,163.7158,163.5941,163.6971,15104.0
2019-03-19 15:30:00,174.91,175.01,174.78,174.79,32337.0,163.6971,163.7906,163.5754,163.5848,32337.0
2019-03-19 15:40:00,174.77,174.94,174.58,174.92,31386.0,163.566,163.7251,163.3882,163.7064,31386.0
2019-03-19 15:50:00,174.94,175.15,174.69,175.07,83614.0,163.7251,163.9217,163.4912,163.8468,83614.0
2019-03-20 09:30:00,175.15,175.42,174.33,174.38,28748.0,163.9217,164.1744,163.1542,163.201,28748.0
2019-03-20 09:40:00,174.39,174.6,174.35,174.35,6100.0,163.2104,163.4069,163.173,163.173,6100.0
2019-03-20 09:50:00,174.31,174.51,173.95,174.01,12408.0,163.1355,163.3227,162.7986,162.8548,12408.0
2019-03-20 10:00:00,174.01,174.26,173.8,174.15,10720.0,162.8548,163.0887,162.6582,162.9858,10720.0
2019-03-20 10:10:00,174.06,174.31,173.97,174.01,9193.0,162.9016,163.1355,162.8173,162.8548,9193.0
2019-03-20 10:20:00,174.01,174.35,173.96,174.28,12109.0,162.8548,163.173,162.808,163.1074,12109.0
2019-03-20 10:30:00,174.43,174.43,174.1,174.26,5220.0,163.2478,163.2478,162.939,163.0887,5220.0
2019-03-20 10:40:00,174.43,174.66,174.27,174.58,7068.0,163.2478,163.4631,163.0981,163.3882,7068.0
2019-03-20 10:50:00,174.57,174.69,174.53,174.65,4861.0,163.3789,163.4912,163.3414,163.4537,4861.0
2019-03-20 11:00:00,174.64,174.78,174.49,174.55,4611.0,163.4444,163.5754,163.304,163.3601,4611.0
2019-03-20 11:10:00,174.49,174.49,174.25,174.41,5033.0,163.304,163.304,163.0794,163.2291,5033.0
2019-03-20 11:20:00,174.38,174.67,174.33,174.58,5355.0,163.201,163.4724,163.1542,163.3882,5355.0
2019-03-20 11:30:00,174.62,174.67,174.42,174.42,6127.0,163.4257,163.4724,163.2385,163.2385,6127.0
2019-03-20 11:40:00,174.38,174.45,174.17,174.22,6996.0,163.201,163.2665,163.0045,163.0513,6996.0
2019-03-20 11:50:00,174.29,174.36,174.22,174.22,4341.0,163.1168,163.1823,163.0513,163.0513,4341.0
2019-03-20 12:00:00,174.28,174.51,174.27,174.51,5585.0,163.1074,163.3227,163.0981,163.3227,5585.0
2019-03-20 12:10:00,174.48,174.51,174.34,174.34,4807.0,163.2946,163.3227,163.1636,163.1636,4807.0
2019-03-20 12:20:00,174.29,174.29,174.04,174.13,5041.0,163.1168,163.1168,162.8828,162.9671,5041.0
2019-03-20 12:30:00,174.13,174.16,173.75,173.91,7307.0,162.9671,162.9951,162.6114,162.7612,7307.0
2019-03-20 12:40:00,173.94,174.09,173.84,174.08,4841.0,162.7892,162.9296,162.6957,162.9203,4841.0
2019-03-20 12:50:00,174.17,174.26,174.07,174.25,5502.0,163.0045,163.0887,162.9109,163.0794,5502.0
2019-03-20 13:00:00,174.24,174.4,174.21,174.25,5000.0,163.07,163.2198,163.0419,163.0794,5000.0
2019-03-20 13:10:00,174.3,174.35,174.23,174.27,4900.0,163.1262,163.173,163.0607,163.0981,4900.0
2019-03-20 13:20:00,174.33,174.36,174.23,174.31,4404.0,163.1542,163.1823,163.0607,163.1355,4404.0
2019-03-20 13:30:00,174.31,174.44,174.29,174.41,8565.0,163.1355,163.2572,163.1168,163.2291,8565.0
2019-03-20 13:40:00,174.35,174.36,174.13,174.15,10405.0,163.173,163.1823,162.9671,162.9858,10405.0
2019-03-20 13:50:00,174.13,174.36,174.0,174.33,9878.0,162.9671,163.1823,162.8454,163.1542,9878.0
2019-03-20 14:00:00,174.5,175.67,174.5,175.33,17395.0,163.3133,164.4083,163.3133,164.0901,17395.0
2019-03-20 14:10:00,175.31,175.4,174.81,174.81,14946.0,164.0714,164.1556,163.6035,163.6035,14946.0
2019-03-20 14:20:00,174.82,175.31,174.81,175.3,16307.0,163.6128,164.0714,163.6035,164.0621,16307.0
2019-03-20 14:30:00,175.31,175.33,174.98,175.33,24854.0,164.0714,164.0901,163.7626,164.0901,24854.0
2019-03-20 14:40:00,175.33,175.33,175.0,175.17,17097.0,164.0901,164.0901,163.7813,163.9404,17097.0
2019-03-20 14:50:00,175.19,175.25,174.88,174.96,12089.0,163.9591,164.0153,163.669,163.7439,12089.0
2019-03-20 15:00:00,175.02,175.19,174.89,175.01,8265.0,163.8,163.9591,163.6783,163.7906,8265.0
2019-03-20 15:10:00,175.09,175.09,174.78,174.97,11356.0,163.8655,163.8655,163.5754,163.7532,11356.0
2019-03-20 15:20:00,174.99,175.04,174.88,174.96,9806.0,163.7719,163.8187,163.669,163.7439,9806.0
2019-03-20 15:30:00,174.94,174.94,174.3,174.36,13296.0,163.7251,163.7251,163.1262,163.1823,13296.0
2019-03-20 15:40:00,174.39,174.77,174.31,174.59,17012.0,163.2104,163.566,163.1355,163.3976,17012.0
2019-03-20 15:50:00,174.58,174.68,174.31,174.47,53340.0,163.3882,163.4818,163.1355,163.2853,53340.0
2019-03-21 09:30:00,174.56,174.66,174.3,174.53,41209.0,163.3695,163.4631,163.1262,163.3414,41209.0
2019-03-21 09:40:00,174.62,174.92,174.62,174.86,8293.0,163.4257,163.7064,163.4257,163.6503,8293.0
2019-03-21 09:50:00,174.82,174.88,174.64,174.72,16976.0,163.6128,163.669,163.4444,163.5192,16976.0
2019-03-21 10:00:00,174.7,174.95,174.65,174.84,22252.0,163.5005,163.7345,163.4537,163.6315,22252.0
2019-03-21 10:10:00,174.86,174.92,174.56,174.57,19091.0,163.6503,163.7064,163.3695,163.3789,19091.0
2019-03-21 10:20:00,174.55,174.78,174.47,174.77,30512.0,163.3601,163.5754,163.2853,163.566,30512.0
2019-03-21 10:30:00,174.81,174.98,174.65,174.98,29584.0,163.6035,163.7626,163.4537,163.7626,29584.0
2019-03-21 10:40:00,174.97,175.16,174.9,175.03,7911.0,163.7532,163.931,163.6877,163.8094,7911.0
2019-03-21 10:50:00,175.03,175.22,175.03,175.1,19471.0,163.8094,163.9872,163.8094,163.8749,19471.0
2019-03-21 11:00:00,175.15,175.4,175.12,175.3,20656.0,163.9217,164.1556,163.8936,164.0621,20656.0
2019-03-21 11:10:00,175.37,175.39,175.23,175.27,8645.0,164.1276,164.1463,163.9965,164.034,8645.0
2019-03-21 11:20:00,175.28,175.3,175.13,175.2,30707.0,164.0433,164.0621,163.903,163.9685,30707.0
2019-03-21 11:30:00,175.2,175.34,175.14,175.14,5525.0,163.9685,164.0995,163.9123,163.9123,5525.0
2019-03-21 11:40:00,175.16,175.4,175.16,175.37,7755.0,163.931,164.1556,163.931,164.1276,7755.0
2019-03-21 11:50:00,175.37,175.5,175.21,175.44,33240.0,164.1276,164.2492,163.9778,164.1931,33240.0
2019-03-21 12:00:00,175.39,175.62,175.35,175.51,16598.0,164.1463,164.3615,164.1089,164.2586,16598.0
2019-03-21 12:10:00,175.53,175.63,175.45,175.48,5941.0,164.2773,164.3709,164.2024,164.2305,5941.0
2019-03-21 12:20:00,175.47,175.48,175.26,175.31,6783.0,164.2212,164.2305,164.0246,164.0714,6783.0
2019-03-21 12:30:00,175.29,175.3,175.2,175.25,9083.0,164.0527,164.0621,163.9685,164.0153,9083.0
2019-03-21 12:40:00,175.25,175.41,175.25,175.41,4132.0,164.0153,164.165,164.0153,164.165,4132.0
2019-03-21 12:50:00,175.43,175.59,175.35,175.49,8983.0,164.1837,164.3335,164.1089,164.2399,8983.0
2019-03-21 13:00:00,175.52,175.61,175.48,175.48,11099.0,164.268,164.3522,164.2305,164.2305,11099.0
2019-03-21 13:10:00,175.49,175.57,175.48,175.55,3772.0,164.2399,164.3147,164.2305,164.296,3772.0
2019-03-21 13:20:00,175.52,175.58,175.52,175.55,5537.0,164.268,164.3241,164.268,164.296,5537.0
2019-03-21 13:30:00,175.6,175.62,175.49,175.5,4800.0,164.3428,164.3615,164.2399,164.2492,4800.0
2019-03-21 13:40:00,175.51,175.55,175.39,175.51,4850.0,164.2586,164.296,164.1463,164.2586,4850.0
2019-03-21 13:50:00,175.53,175.62,175.47,175.55,14216.0,164.2773,164.3615,164.2212,164.296,14216.0
2019-03-21 14:00:00,175.57,175.77,175.52,175.77,7970.0,164.3147,164.5019,164.268,164.5019,7970.0
2019-03-21 14:10:00,175.77,175.87,175.64,175.69,12230.0,164.5019,164.5955,164.3803,164.4271,12230.0
2019-03-21 14:20:00,175.73,175.83,175.65,175.81,12565.0,164.4645,164.5581,164.3896,164.5394,12565.0
2019-03-21 14:30:00,175.81,175.87,175.79,175.87,14262.0,164.5394,164.5955,164.5206,164.5955,14262.0
2019-03-21 14:40:00,175.84,175.88,175.77,175.85,14945.0,164.5674,164.6049,164.5019,164.5768,14945.0
2019-03-21 14:50:00,175.85,175.88,175.67,175.67,6108.0,164.5768,164.6049,164.4083,164.4083,6108.0
2019-03-21 15:00:00,175.69,175.94,175.66,175.79,14087.0,164.4271,164.661,164.399,164.5206,14087.0
2019-03-21 15:10:00,175.81,175.83,175.56,175.74,8512.0,164.5394,164.5581,164.3054,164.4739,8512.0
2019-03-21 15:20:00,175.75,175.88,175.64,175.74,12659.0,164.4832,164.6049,164.3803,164.4739,12659.0
2019-03-21 15:30:00,175.72,175.93,175.72,175.89,11976.0,164.4551,164.6517,164.4551,164.6142,11976.0
2019-03-21 15:40:00,175.89,175.98,175.63,175.63,25143.0,164.6142,164.6985,164.3709,164.3709,25143.0
2019-03-21 15:50:00,175.57,175.84,175.5,175.82,49689.0,164.3147,164.5674,164.2492,164.5487,49689.0
2019-03-22 09:30:00,174.67,174.98,174.33,174.79,23459.0,163.4724,163.7626,163.1542,163.5848,23459.0
2019-03-22 09:40:00,174.82,175.11,174.79,174.83,5671.0,163.6128,163.8842,163.5848,163.6222,5671.0
2019-03-22 09:50:00,174.84,175.07,174.47,174.49,8177.0,163.6315,163.8468,163.2853,163.304,8177.0
2019-03-22 10:00:00,174.59,175.36,174.58,175.33,9326.0,163.3976,164.1182,163.3882,164.0901,9326.0
2019-03-22 10:10:00,175.28,175.46,175.12,175.23,27165.0,164.0433,164.2118,163.8936,163.9965,27165.0
2019-03-22 10:20:00,175.21,175.46,175.02,175.02,21327.0,163.9778,164.2118,163.8,163.8,21327.0
2019-03-22 10:30:00,175.04,175.22,174.96,174.96,7818.0,163.8187,163.9872,163.7439,163.7439,7818.0
2019-03-22 10:40:00,174.94,174.94,174.52,174.64,11564.0,163.7251,163.7251,163.3321,163.4444,11564.0
2019-03-22 10:50:00,174.6,174.75,174.45,174.45,9607.0,163.4069,163.5473,163.2665,163.2665,9607.0
2019-03-22 11:00:00,174.4,174.43,174.21,174.21,6703.0,163.2198,163.2478,163.0419,163.0419,6703.0
2019-03-22 11:10:00,174.21,174.35,174.14,174.23,16117.0,163.0419,163.173,162.9764,163.0607,16117.0
2019-03-22 11:20:00,174.27,174.27,173.92,173.99,9854.0,163.0981,163.0981,162.7705,162.836,9854.0
2019-03-22 11:30:00,173.97,174.06,173.59,173.73,8757.0,162.8173,162.9016,162.4617,162.5927,8757.0
2019-03-22 11:40:00,173.69,173.8,173.57,173.77,8638.0,162.5553,162.6582,162.443,162.6301,8638.0
2019-03-22 11:50:00,173.75,173.76,173.21,173.24,9230.0,162.6114,162.6208,162.106,162.1341,9230.0
2019-03-22 12:00:00,173.25,173.63,173.25,173.42,9828.0,162.1435,162.4991,162.1435,162.3026,9828.0
2019-03-22 12:10:00,173.46,173.5,173.22,173.42,6300.0,162.34,162.3775,162.1154,162.3026,6300.0
2019-03-22 12:20:00,173.43,173.65,173.33,173.37,10811.0,162.3119,162.5178,162.2183,162.2558,10811.0
2019-03-22 12:30:00,173.33,173.62,173.33,173.45,6644.0,162.2183,162.4898,162.2183,162.3307,6644.0
2019-03-22 12:40:00,173.35,173.35,172.87,173.2,10907.0,162.2371,162.2371,161.7878,162.0967,10907.0
2019-03-22 12:50:00,173.19,173.48,173.17,173.38,11756.0,162.0873,162.3587,162.0686,162.2651,11756.0
2019-03-22 13:00:00,173.37,173.63,173.37,173.53,11594.0,162.2558,162.4991,162.2558,162.4055,11594.0
2019-03-22 13:10:00,173.51,173.51,173.34,173.37,8639.0,162.3868,162.3868,162.2277,162.2558,8639.0
2019-03-22 13:20:00,173.37,173.44,173.21,173.23,13946.0,162.2558,162.3213,162.106,162.1248,13946.0
2019-03-22 13:30:00,173.31,173.48,173.31,173.36,9802.0,162.1996,162.3587,162.1996,162.2464,9802.0
2019-03-22 13:40:00,173.39,173.61,173.39,173.59,5748.0,162.2745,162.4804,162.2745,162.4617,5748.0
2019-03-22 13:50:00,173.54,173.6,173.47,173.58,15109.0,162.4149,162.471,162.3494,162.4523,15109.0
2019-03-22 14:00:00,173.58,173.88,173.58,173.84,7833.0,162.4523,162.7331,162.4523,162.6957,7833.0
2019-03-22 14:10:00,173.83,174.22,173.83,174.04,17415.0,162.6863,163.0513,162.6863,162.8828,17415.0
2019-03-22 14:20:00,174.04,174.12,173.99,173.99,9358.0,162.8828,162.9577,162.836,162.836,9358.0
2019-03-22 14:30:00,174.02,174.02,173.75,173.8,12073.0,162.8641,162.8641,162.6114,162.6582,12073.0
2019-03-22 14:40:00,173.83,174.07,173.83,173.98,10219.0,162.6863,162.9109,162.6863,162.8267,10219.0
2019-03-22 14:50:00,174.02,174.17,173.95,174.01,11992.0,162.8641,163.0045,162.7986,162.8548,11992.0
2019-03-22 15:00:00,174.0,174.14,173.85,173.93,6892.0,162.8454,162.9764,162.705,162.7799,6892.0
2019-03-22 15:10:00,173.94,174.0,173.57,173.65,10928.0,162.7892,162.8454,162.443,162.5178,10928.0
2019-03-22 15:20:00,173.66,173.89,173.58,173.59,21033.0,162.5272,162.7424,162.4523,162.4617,21033.0
2019-03-22 15:30:00,173.55,173.69,173.31,173.38,22479.0,162.4242,162.5553,162.1996,162.2651,22479.0
2019-03-22 15:40:00,173.36,173.73,173.31,173.67,20740.0,162.2464,162.5927,162.1996,162.5366,20740.0
2019-03-22 15:50:00,173.68,173.68,173.34,173.37,46265.0,162.5459,162.5459,162.2277,162.2558,46265.0
2019-03-25 09:30:00,173.35,173.49,172.53,173.49,35044.0,162.2371,162.3681,161.4696,162.3681,35044.0
2019-03-25 09:40:00,173.34,173.4,172.82,172.93,13205.0,162.2277,162.2839,161.741,161.844,13205.0
2019-03-25 09:50:00,172.88,172.98,172.54,172.98,11637.0,161.7972,161.8908,161.479,161.8908,11637.0
2019-03-25 10:00:00,173.03,173.32,173.03,173.15,13900.0,161.9376,162.209,161.9376,162.0499,13900.0
2019-03-25 10:10:00,173.2,173.27,173.05,173.18,8186.0,162.0967,162.1622,161.9563,162.078,8186.0
2019-03-25 10:20:00,173.12,173.41,173.05,173.39,7262.0,162.0218,162.2932,161.9563,162.2745,7262.0
2019-03-25 10:30:00,173.4,173.7,173.37,173.66,6520.0,162.2839,162.5646,162.2558,162.5272,6520.0
2019-03-25 10:40:00,173.63,173.94,173.61,173.89,7615.0,162.4991,162.7892,162.4804,162.7424,7615.0
2019-03-25 10:50:00,173.97,174.44,173.97,174.23,7858.0,162.8173,163.2572,162.8173,163.0607,7858.0
2019-03-25 11:00:00,174.17,174.35,174.09,174.2,4513.0,163.0045,163.173,162.9296,163.0326,4513.0
2019-03-25 11:10:00,174.2,174.33,174.06,174.32,5991.0,163.0326,163.1542,162.9016,163.1449,5991.0
2019-03-25 11:20:00,174.29,174.44,174.25,174.39,16405.0,163.1168,163.2572,163.0794,163.2104,16405.0
2019-03-25 11:30:00,174.38,174.58,174.33,174.37,4095.0,163.201,163.3882,163.1542,163.1917,4095.0
2019-03-25 11:40:00,174.33,174.33,173.86,173.88,6431.0,163.1542,163.1542,162.7144,162.7331,6431.0
2019-03-25 11:50:00,173.87,174.05,173.84,174.0,11055.0,162.7237,162.8922,162.6957,162.8454,11055.0
2019-03-25 12:00:00,173.93,174.22,173.89,174.17,4791.0,162.7799,163.0513,162.7424,163.0045,4791.0
2019-03-25 12:10:00,174.14,174.26,174.1,174.16,5686.0,162.9764,163.0887,162.939,162.9951,5686.0
2019-03-25 12:20:00,174.2,174.42,174.18,174.39,4025.0,163.0326,163.2385,163.0139,163.2104,4025.0
2019-03-25 12:30:00,174.34,174.37,173.99,174.01,4700.0,163.1636,163.1917,162.836,162.8548,4700.0
2019-03-25 12:40:00,173.93,173.93,173.72,173.85,3787.0,162.7799,162.7799,162.5833,162.705,3787.0
2019-03-25 12:50:00,173.85,174.04,173.85,174.04,6594.0,162.705,162.8828,162.705,162.8828,6594.0
2019-03-25 13:00:00,174.01,174.01,173.69,173.83,4608.0,162.8548,162.8548,162.5553,162.6863,4608.0
2019-03-25 13:10:00,173.82,174.13,173.82,173.99,32915.0,162.6769,162.9671,162.6769,162.836,32915.0
2019-03-25 13:20:00,173.99,174.07,173.79,173.83,3148.0,162.836,162.9109,162.6489,162.6863,3148.0
2019-03-25 13:30:00,173.86,173.86,173.43,173.43,42315.0,162.7144,162.7144,162.3119,162.3119,42315.0
2019-03-25 13:40:00,173.39,173.46,173.09,173.1,15026.0,162.2745,162.34,161.9937,162.0031,15026.0
2019-03-25 13:50:00,173.15,173.22,173.09,173.18,13508.0,162.0499,162.1154,161.9937,162.078,13508.0
2019-03-25 14:00:00,173.18,173.33,173.17,173.19,9637.0,162.078,162.2183,162.0686,162.0873,9637.0
2019-03-25 14:10:00,173.19,173.29,173.15,173.16,8792.0,162.0873,162.1809,162.0499,162.0592,8792.0
2019-03-25 14:20:00,173.18,173.19,173.03,173.15,8382.0,162.078,162.0873,161.9376,162.0499,8382.0
2019-03-25 14:30:00,173.19,173.33,173.19,173.28,10593.0,162.0873,162.2183,162.0873,162.1716,10593.0
2019-03-25 14:40:00,173.29,173.49,173.28,173.46,8933.0,162.1809,162.3681,162.1716,162.34,8933.0
2019-03-25 14:50:00,173.46,173.73,173.39,173.72,9500.0,162.34,162.5927,162.2745,162.5833,9500.0
2019-03-25 15:00:00,173.75,173.85,173.61,173.8,8992.0,162.6114,162.705,162.4804,162.6582,8992.0
2019-03-25 15:10:00,173.82,174.06,173.81,173.92,8360.0,162.6769,162.9016,162.6676,162.7705,8360.0
2019-03-25 15:20:00,173.92,174.32,173.92,174.18,10573.0,162.7705,163.1449,162.7705,163.0139,10573.0
2019-03-25 15:30:00,174.17,174.21,173.99,174.09,14228.0,163.0045,163.0419,162.836,162.9296,14228.0
2019-03-25 15:40:00,174.09,174.35,174.0,174.06,26331.0,162.9296,163.173,162.8454,162.9016,26331.0
2019-03-25 15:50:00,174.05,174.35,174.04,174.09,44841.0,162.8922,163.173,162.8828,162.9296,44841.0
2019-03-26 09:30:00,174.94,174.95,173.78,173.96,48492.0,163.7251,163.7345,162.6395,162.808,48492.0
2019-03-26 09:40:00,173.96,174.71,173.89,174.65,16825.0,162.808,163.5099,162.7424,163.4537,16825.0
2019-03-26 09:50:00,174.64,175.15,174.42,175.15,14563.0,163.4444,163.9217,163.2385,163.9217,14563.0
2019-03-26 10:00:00,175.21,175.22,174.87,175.04,15305.0,163.9778,163.9872,163.6596,163.8187,15305.0
2019-03-26 10:10:00,175.06,175.13,174.78,174.96,15439.0,163.8374,163.903,163.5754,163.7439,15439.0
2019-03-26 10:20:00,174.96,174.99,174.77,174.97,15914.0,163.7439,163.7719,163.566,163.7532,15914.0
2019-03-26 10:30:00,174.96,175.02,174.76,174.94,6838.0,163.7439,163.8,163.5567,163.7251,6838.0
2019-03-26 10:40:00,174.94,175.15,174.88,175.15,5797.0,163.7251,163.9217,163.669,163.9217,5797.0
2019-03-26 10:50:00,175.2,175.65,175.2,175.62,17311.0,163.9685,164.3896,163.9685,164.3615,17311.0
2019-03-26 11:00:00,175.58,175.77,175.53,175.74,23255.0,164.3241,164.5019,164.2773,164.4739,23255.0
2019-03-26 11:10:00,175.74,176.13,175.71,175.97,60300.0,164.4739,164.8388,164.4458,164.6891,60300.0
2019-03-26 11:20:00,175.97,176.0,175.8,175.81,22921.0,164.6891,164.7172,164.53,164.5394,22921.0
2019-03-26 11:30:00,175.76,175.8,175.64,175.69,5048.0,164.4926,164.53,164.3803,164.4271,5048.0
2019-03-26 11:40:00,175.75,175.75,175.43,175.56,7669.0,164.4832,164.4832,164.1837,164.3054,7669.0
2019-03-26 11:50:00,175.48,175.49,175.19,175.28,15748.0,164.2305,164.2399,163.9591,164.0433,15748.0
2019-03-26 12:00:00,175.29,175.47,175.29,175.37,8322.0,164.0527,164.2212,164.0527,164.1276,8322.0
2019-03-26 12:10:00,175.35,175.38,175.29,175.38,2838.0,164.1089,164.1369,164.0527,164.1369,2838.0
2019-03-26 12:20:00,175.39,175.4,175.11,175.16,6122.0,164.1463,164.1556,163.8842,163.931,6122.0
2019-03-26 12:30:00,175.19,175.24,175.1,175.17,6024.0,163.9591,164.0059,163.8749,163.9404,6024.0
2019-03-26 12:40:00,175.11,175.11,174.74,174.74,7132.0,163.8842,163.8842,163.538,163.538,7132.0
2019-03-26 12:50:00,174.75,175.01,174.73,174.99,4873.0,163.5473,163.7906,163.5286,163.7719,4873.0
2019-03-26 13:00:00,175.01,175.18,175.0,175.07,5675.0,163.7906,163.9498,163.7813,163.8468,5675.0
2019-03-26 13:10:00,175.1,175.27,175.1,175.24,3810.0,163.8749,164.034,163.8749,164.0059,3810.0
2019-03-26 13:20:00,175.25,175.3,175.17,175.17,6394.0,164.0153,164.0621,163.9404,163.9404,6394.0
2019-03-26 13:30:00,175.13,175.16,174.96,175.0,3800.0,163.903,163.931,163.7439,163.7813,3800.0
2019-03-26 13:40:00,174.97,175.13,174.93,175.09,7227.0,163.7532,163.903,163.7158,163.8655,7227.0
2019-03-26 13:50:00,175.09,175.1,174.87,174.87,6080.0,163.8655,163.8749,163.6596,163.6596,6080.0
2019-03-26 14:00:00,174.85,174.92,174.78,174.86,5439.0,163.6409,163.7064,163.5754,163.6503,5439.0
2019-03-26 14:10:00,174.79,174.79,174.7,174.78,5570.0,163.5848,163.5848,163.5005,163.5754,5570.0
2019-03-26 14:20:00,174.8,174.85,174.66,174.66,9602.0,163.5941,163.6409,163.4631,163.4631,9602.0
2019-03-26 14:30:00,174.65,174.81,174.61,174.81,7786.0,163.4537,163.6035,163.4163,163.6035,7786.0
2019-03-26 14:40:00,174.8,174.93,174.77,174.88,10226.0,163.5941,163.7158,163.566,163.669,10226.0
2019-03-26 14:50:00,174.86,174.86,174.66,174.86,12458.0,163.6503,163.6503,163.4631,163.6503,12458.0
2019-03-26 15:00:00,174.85,175.11,174.85,175.09,9759.0,163.6409,163.8842,163.6409,163.8655,9759.0
2019-03-26 15:10:00,175.08,175.18,174.9,174.94,48175.0,163.8562,163.9498,163.6877,163.7251,48175.0
2019-03-26 15:20:00,174.94,175.0,174.79,174.81,11299.0,163.7251,163.7813,163.5848,163.6035,11299.0
2019-03-26 15:30:00,174.79,175.0,174.79,174.96,11854.0,163.5848,163.7813,163.5848,163.7439,11854.0
2019-03-26 15:40:00,174.95,175.01,174.73,174.9,25733.0,163.7345,163.7906,163.5286,163.6877,25733.0
2019-03-26 15:50:00,174.9,175.41,174.87,175.31,48565.0,163.6877,164.165,163.6596,164.0714,48565.0
2019-03-27 09:30:00,175.57,176.69,175.41,175.85,47443.0,164.3147,165.3629,164.165,164.5768,47443.0
2019-03-27 09:40:00,175.9,175.93,175.48,175.58,9025.0,164.6236,164.6517,164.2305,164.3241,9025.0
2019-03-27 09:50:00,175.54,176.03,175.41,175.74,14318.0,164.2867,164.7453,164.165,164.4739,14318.0
2019-03-27 10:00:00,175.74,175.74,175.44,175.71,7679.0,164.4739,164.4739,164.1931,164.4458,7679.0
2019-03-27 10:10:00,175.61,175.83,175.52,175.78,22758.0,164.3522,164.5581,164.268,164.5113,22758.0
2019-03-27 10:20:00,175.8,175.8,175.59,175.66,5211.0,164.53,164.53,164.3335,164.399,5211.0
2019-03-27 10:30:00,175.71,175.8,175.26,175.26,8264.0,164.4458,164.53,164.0246,164.0246,8264.0
2019-03-27 10:40:00,175.26,175.32,174.74,174.74,5841.0,164.0246,164.0808,163.538,163.538,5841.0
2019-03-27 10:50:00,174.71,174.92,174.5,174.91,8985.0,163.5099,163.7064,163.3133,163.6971,8985.0
2019-03-27 11:00:00,174.95,175.07,174.87,175.07,9195.0,163.7345,163.8468,163.6596,163.8468,9195.0
2019-03-27 11:10:00,175.14,175.2,174.7,174.84,7923.0,163.9123,163.9685,163.5005,163.6315,7923.0
2019-03-27 11:20:00,174.88,174.94,174.73,174.78,13130.0,163.669,163.7251,163.5286,163.5754,13130.0
2019-03-27 11:30:00,174.78,174.85,174.21,174.38,26589.0,163.5754,163.6409,163.0419,163.201,26589.0
2019-03-27 11:40:00,174.48,174.5,174.2,174.25,16385.0,163.2946,163.3133,163.0326,163.0794,16385.0
2019-03-27 11:50:00,174.19,174.47,174.08,174.47,7333.0,163.0232,163.2853,162.9203,163.2853,7333.0
2019-03-27 12:00:00,174.47,174.77,174.36,174.71,9952.0,163.2853,163.566,163.1823,163.5099,9952.0
2019-03-27 12:10:00,174.65,174.72,174.48,174.72,9304.0,163.4537,163.5192,163.2946,163.5192,9304.0
2019-03-27 12:20:00,174.73,174.84,174.56,174.7,8208.0,163.5286,163.6315,163.3695,163.5005,8208.0
2019-03-27 12:30:00,174.72,174.83,174.69,174.81,6903.0,163.5192,163.6222,163.4912,163.6035,6903.0
2019-03-27 12:40:00,174.78,175.0,174.76,174.91,5571.0,163.5754,163.7813,163.5567,163.6971,5571.0
2019-03-27 12:50:00,174.86,175.01,174.85,174.89,5913.0,163.6503,163.7906,163.6409,163.6783,5913.0
2019-03-27 13:00:00,174.9,174.91,174.51,174.56,10373.0,163.6877,163.6971,163.3227,163.3695,10373.0
2019-03-27 13:10:00,174.5,175.15,174.5,175.05,7416.0,163.3133,163.9217,163.3133,163.8281,7416.0
2019-03-27 13:20:00,175.03,175.33,175.03,175.21,6800.0,163.8094,164.0901,163.8094,163.9778,6800.0
2019-03-27 13:30:00,175.18,175.22,174.99,174.99,7880.0,163.9498,163.9872,163.7719,163.7719,7880.0
2019-03-27 13:40:00,174.97,175.17,174.97,175.17,5000.0,163.7532,163.9404,163.7532,163.9404,5000.0
2019-03-27 13:50:00,175.18,175.23,175.07,175.15,6743.0,163.9498,163.9965,163.8468,163.9217,6743.0
2019-03-27 14:00:00,175.17,175.17,174.93,174.97,9649.0,163.9404,163.9404,163.7158,163.7532,9649.0
2019-03-27 14:10:00,174.96,175.21,174.96,175.12,6493.0,163.7439,163.9778,163.7439,163.8936,6493.0
2019-03-27 14:20:00,175.11,175.22,175.06,175.22,10526.0,163.8842,163.9872,163.8374,163.9872,10526.0
2019-03-27 14:30:00,175.24,175.42,174.93,174.93,11511.0,164.0059,164.1744,163.7158,163.7158,11511.0
2019-03-27 14:40:00,174.98,175.18,174.92,175.16,9274.0,163.7626,163.9498,163.7064,163.931,9274.0
2019-03-27 14:50:00,175.19,175.35,175.15,175.22,8485.0,163.9591,164.1089,163.9217,163.9872,8485.0
2019-03-27 15:00:00,175.29,175.29,175.1,175.12,12260.0,164.0527,164.0527,163.8749,163.8936,12260.0
2019-03-27 15:10:00,175.15,175.32,175.09,175.32,10145.0,163.9217,164.0808,163.8655,164.0808,10145.0
2019-03-27 15:20:00,175.32,175.37,175.25,175.3,10950.0,164.0808,164.1276,164.0153,164.0621,10950.0
2019-03-27 15:30:00,175.3,175.56,175.3,175.46,18186.0,164.0621,164.3054,164.0621,164.2118,18186.0
2019-03-27 15:40:00,175.46,175.61,175.37,175.45,23204.0,164.2118,164.3522,164.1276,164.2024,23204.0
2019-03-27 15:50:00,175.43,175.45,175.07,175.22,45225.0,164.1837,164.2024,163.8468,163.9872,45225.0
2019-03-28 09:30:00,175.88,176.13,175.52,176.01,16533.0,164.6049,164.8388,164.268,164.7265,16533.0
2019-03-28 09:40:00,175.96,176.57,175.82,176.06,8800.0,164.6797,165.2506,164.5487,164.7733,8800.0
2019-03-28 09:50:00,176.11,176.2,175.81,176.15,10880.0,164.8201,164.9044,164.5394,164.8576,10880.0
2019-03-28 10:00:00,176.17,176.18,175.84,176.05,8631.0,164.8763,164.8856,164.5674,164.764,8631.0
2019-03-28 10:10:00,176.07,176.12,175.92,175.97,6625.0,164.7827,164.8295,164.6423,164.6891,6625.0
2019-03-28 10:20:00,176.04,176.58,175.98,176.54,8359.0,164.7546,165.26,164.6985,165.2226,8359.0
2019-03-28 10:30:00,176.5,176.86,176.5,176.56,9576.0,165.1851,165.5221,165.1851,165.2413,9576.0
2019-03-28 10:40:00,176.54,176.64,176.35,176.46,7337.0,165.2226,165.3162,165.0447,165.1477,7337.0
2019-03-28 10:50:00,176.43,176.47,176.21,176.31,5900.0,165.1196,165.1571,164.9137,165.0073,5900.0
2019-03-28 11:00:00,176.31,176.31,176.04,176.25,11326.0,165.0073,165.0073,164.7546,164.9512,11326.0
2019-03-28 11:10:00,176.28,176.39,176.22,176.26,6620.0,164.9792,165.0822,164.9231,164.9605,6620.0
2019-03-28 11:20:00,176.18,176.25,175.84,175.84,4650.0,164.8856,164.9512,164.5674,164.5674,4650.0
2019-03-28 11:30:00,175.85,176.07,175.85,176.03,8000.0,164.5768,164.7827,164.5768,164.7453,8000.0
2019-03-28 11:40:00,176.01,176.04,175.65,175.93,10705.0,164.7265,164.7546,164.3896,164.6517,10705.0
2019-03-28 11:50:00,175.97,175.99,175.77,175.85,9038.0,164.6891,164.7078,164.5019,164.5768,9038.0
2019-03-28 12:00:00,175.81,176.12,175.78,175.92,31423.0,164.5394,164.8295,164.5113,164.6423,31423.0
2019-03-28 12:10:00,175.92,175.93,175.64,175.81,7926.0,164.6423,164.6517,164.3803,164.5394,7926.0
2019-03-28 12:20:00,175.82,175.99,175.82,175.99,3008.0,164.5487,164.7078,164.5487,164.7078,3008.0
2019-03-28 12:30:00,176.02,176.29,176.02,176.29,4258.0,164.7359,164.9886,164.7359,164.9886,4258.0
2019-03-28 12:40:00,176.29,176.29,175.99,176.1,8779.0,164.9886,164.9886,164.7078,164.8108,8779.0
2019-03-28 12:50:00,176.11,176.22,176.1,176.12,3160.0,164.8201,164.9231,164.8108,164.8295,3160.0
2019-03-28 13:00:00,176.19,176.33,176.15,176.32,3916.0,164.895,165.026,164.8576,165.0167,3916.0
2019-03-28 13:10:00,176.35,176.42,176.25,176.29,4208.0,165.0447,165.1103,164.9512,164.9886,4208.0
2019-03-28 13:20:00,176.3,176.45,176.27,176.45,5249.0,164.998,165.1383,164.9699,165.1383,5249.0
2019-03-28 13:30:00,176.49,176.62,176.36,176.36,29805.0,165.1758,165.2974,165.0541,165.0541,29805.0
2019-03-28 13:40:00,176.27,176.34,176.24,176.31,4072.0,164.9699,165.0354,164.9418,165.0073,4072.0
2019-03-28 13:50:00,176.32,176.5,176.32,176.46,5839.0,165.0167,165.1851,165.0167,165.1477,5839.0
2019-03-28 14:00:00,176.43,176.44,176.23,176.23,13993.0,165.1196,165.129,164.9324,164.9324,13993.0
2019-03-28 14:10:00,176.25,176.4,176.19,176.22,6978.0,164.9512,165.0915,164.895,164.9231,6978.0
2019-03-28 14:20:00,176.21,176.35,176.08,176.33,6371.0,164.9137,165.0447,164.7921,165.026,6371.0
2019-03-28 14:30:00,176.33,176.33,175.42,175.85,43823.0,165.026,165.026,164.1744,164.5768,43823.0
2019-03-28 14:40:00,175.85,176.01,175.75,175.9,6750.0,164.5768,164.7265,164.4832,164.6236,6750.0
2019-03-28 14:50:00,175.9,176.0,175.85,175.98,9983.0,164.6236,164.7172,164.5768,164.6985,9983.0
2019-03-28 15:00:00,176.0,176.21,175.93,176.19,11823.0,164.7172,164.9137,164.6517,164.895,11823.0
2019-03-28 15:10:00,176.18,176.36,176.15,176.2,11332.0,164.8856,165.0541,164.8576,164.9044,11332.0
2019-03-28 15:20:00,176.19,176.31,175.63,176.03,20772.0,164.895,165.0073,164.3709,164.7453,20772.0
2019-03-28 15:30:00,176.06,176.25,176.03,176.07,20582.0,164.7733,164.9512,164.7453,164.7827,20582.0
2019-03-28 15:40:00,176.06,176.24,175.83,175.97,29164.0,164.7733,164.9418,164.5581,164.6891,29164.0
2019-03-28 15:50:00,175.96,176.05,175.69,175.94,79127.0,164.6797,164.764,164.4271,164.661,79127.0
2019-03-29 09:30:00,176.57,176.76,176.05,176.05,21291.0,165.2506,165.4285,164.764,164.764,21291.0
2019-03-29 09:40:00,176.15,176.3,175.9,175.91,9276.0,164.8576,164.998,164.6236,164.633,9276.0
2019-03-29 09:50:00,175.92,175.95,175.65,175.87,16026.0,164.6423,164.6704,164.3896,164.5955,16026.0
2019-03-29 10:00:00,175.88,176.0,175.71,175.98,12135.0,164.6049,164.7172,164.4458,164.6985,12135.0
2019-03-29 10:10:00,175.98,176.07,175.89,175.94,6005.0,164.6985,164.7827,164.6142,164.661,6005.0
2019-03-29 10:20:00,176.03,176.16,175.92,176.16,10253.0,164.7453,164.8669,164.6423,164.8669,10253.0
2019-03-29 10:30:00,176.13,176.16,175.79,175.93,44740.0,164.8388,164.8669,164.5206,164.6517,44740.0
2019-03-29 10:40:00,175.9,175.92,175.54,175.59,6719.0,164.6236,164.6423,164.2867,164.3335,6719.0
2019-03-29 10:50:00,175.51,175.69,175.47,175.66,5500.0,164.2586,164.4271,164.2212,164.399,5500.0
2019-03-29 11:00:00,175.72,176.0,175.29,175.53,25118.0,164.4551,164.7172,164.0527,164.2773,25118.0
2019-03-29 11:10:00,175.54,175.76,175.51,175.69,6562.0,164.2867,164.4926,164.2586,164.4271,6562.0
2019-03-29 11:20:00,175.64,175.78,175.59,175.78,4400.0,164.3803,164.5113,164.3335,164.5113,4400.0
2019-03-29 11:30:00,175.75,175.91,175.74,175.83,10421.0,164.4832,164.633,164.4739,164.5581,10421.0
2019-03-29 11:40:00,175.85,175.89,175.76,175.83,8229.0,164.5768,164.6142,164.4926,164.5581,8229.0
2019-03-29 11:50:00,175.85,175.88,175.72,175.72,9706.0,164.5768,164.6049,164.4551,164.4551,9706.0
2019-03-29 12:00:00,175.72,175.72,175.6,175.67,3400.0,164.4551,164.4551,164.3428,164.4083,3400.0
2019-03-29 12:10:00,175.67,175.71,175.54,175.6,5800.0,164.4083,164.4458,164.2867,164.3428,5800.0
2019-03-29 12:20:00,175.63,175.75,175.61,175.71,4315.0,164.3709,164.4832,164.3522,164.4458,4315.0
2019-03-29 12:30:00,175.72,175.93,175.72,175.87,4842.0,164.4551,164.6517,164.4551,164.5955,4842.0
2019-03-29 12:40:00,175.92,175.93,175.7,175.8,6815.0,164.6423,164.6517,164.4364,164.53,6815.0
2019-03-29 12:50:00,175.8,175.87,175.65,175.87,7157.0,164.53,164.5955,164.3896,164.5955,7157.0
2019-03-29 13:00:00,175.86,175.86,175.82,175.84,2087.0,164.5862,164.5862,164.5487,164.5674,2087.0
2019-03-29 13:10:00,175.85,175.89,175.76,175.76,3944.0,164.5768,164.6142,164.4926,164.4926,3944.0
2019-03-29 13:20:00,175.75,175.76,175.66,175.76,4234.0,164.4832,164.4926,164.399,164.4926,4234.0
2019-03-29 13:30:00,175.73,175.75,175.41,175.5,13876.0,164.4645,164.4832,164.165,164.2492,13876.0
2019-03-29 13:40:00,175.52,175.72,175.51,175.65,5551.0,164.268,164.4551,164.2586,164.3896,5551.0
2019-03-29 13:50:00,175.64,175.74,175.63,175.65,11857.0,164.3803,164.4739,164.3709,164.3896,11857.0
2019-03-29 14:00:00,175.64,175.83,175.59,175.75,12408.0,164.3803,164.5581,164.3335,164.4832,12408.0
2019-03-29 14:10:00,175.74,175.79,175.72,175.75,12034.0,164.4739,164.5206,164.4551,164.4832,12034.0
2019-03-29 14:20:00,175.8,175.95,175.79,175.95,13329.0,164.53,164.6704,164.5206,164.6704,13329.0
2019-03-29 14:30:00,175.95,175.95,175.76,175.87,6485.0,164.6704,164.6704,164.4926,164.5955,6485.0
2019-03-29 14:40:00,175.89,175.95,175.71,175.95,8501.0,164.6142,164.6704,164.4458,164.6704,8501.0
2019-03-29 14:50:00,176.0,176.29,175.95,176.22,8349.0,164.7172,164.9886,164.6704,164.9231,8349.0
2019-03-29 15:00:00,176.24,176.34,176.12,176.16,9242.0,164.9418,165.0354,164.8295,164.8669,9242.0
2019-03-29 15:10:00,176.15,176.16,176.01,176.09,10851.0,164.8576,164.8669,164.7265,164.8014,10851.0
2019-03-29 15:20:00,176.06,176.1,175.94,176.04,18138.0,164.7733,164.8108,164.661,164.7546,18138.0
2019-03-29 15:30:00,176.05,176.2,175.94,176.2,26378.0,164.764,164.9044,164.661,164.9044,26378.0
2019-03-29 15:40:00,176.2,176.4,176.13,176.14,24532.0,164.9044,165.0915,164.8388,164.8482,24532.0
2019-03-29 15:50:00,176.17,176.65,176.05,176.51,81405.0,164.8763,165.3255,164.764,165.1945,81405.0
2019-04-01 09:30:00,177.48,177.79,177.17,177.47,53775.0,166.1023,166.3924,165.8122,166.0929,53775.0
2019-04-01 09:40:00,177.45,177.88,177.43,177.66,22234.0,166.0742,166.4767,166.0555,166.2708,22234.0
2019-04-01 09:50:00,177.69,177.87,177.6,177.73,10578.0,166.2988,166.4673,166.2146,166.3363,10578.0
2019-04-01 10:00:00,177.84,178.06,177.56,177.59,17441.0,166.4392,166.6451,166.1772,166.2053,17441.0
2019-04-01 10:10:00,177.51,177.77,177.49,177.77,27725.0,166.1304,166.3737,166.1117,166.3737,27725.0
2019-04-01 10:20:00,177.77,177.93,177.68,177.81,14947.0,166.3737,166.5235,166.2895,166.4111,14947.0
2019-04-01 10:30:00,177.81,178.03,177.81,177.91,13544.0,166.4111,166.617,166.4111,166.5047,13544.0
2019-04-01 10:40:00,177.95,178.0,177.82,177.89,12664.0,166.5422,166.589,166.4205,166.486,12664.0
2019-04-01 10:50:00,177.86,177.93,177.79,177.91,7239.0,166.4579,166.5235,166.3924,166.5047,7239.0
2019-04-01 11:00:00,177.9,177.91,177.76,177.85,10884.0,166.4954,166.5047,166.3644,166.4486,10884.0
2019-04-01 11:10:00,177.89,177.89,177.71,177.78,28032.0,166.486,166.486,166.3176,166.3831,28032.0
2019-04-01 11:20:00,177.79,177.82,177.51,177.53,18596.0,166.3924,166.4205,166.1304,166.1491,18596.0
2019-04-01 11:30:00,177.53,177.57,177.38,177.48,12200.0,166.1491,166.1865,166.0087,166.1023,12200.0
2019-04-01 11:40:00,177.49,177.51,177.44,177.47,11799.0,166.1117,166.1304,166.0649,166.0929,11799.0
2019-04-01 11:50:00,177.47,177.71,177.45,177.59,13661.0,166.0929,166.3176,166.0742,166.2053,13661.0
2019-04-01 12:00:00,177.57,177.59,177.34,177.34,10322.0,166.1865,166.2053,165.9713,165.9713,10322.0
2019-04-01 12:10:00,177.34,177.52,177.32,177.47,12761.0,165.9713,166.1397,165.9526,166.0929,12761.0
2019-04-01 12:20:00,177.46,177.61,177.46,177.61,13019.0,166.0836,166.224,166.0836,166.224,13019.0
2019-04-01 12:30:00,177.63,177.74,177.61,177.65,12577.0,166.2427,166.3456,166.224,166.2614,12577.0
2019-04-01 12:40:00,177.65,177.7,177.58,177.62,7688.0,166.2614,166.3082,166.1959,166.2333,7688.0
2019-04-01 12:50:00,177.66,177.85,177.61,177.85,4786.0,166.2708,166.4486,166.224,166.4486,4786.0
2019-04-01 13:00:00,177.86,177.86,177.76,177.78,4137.0,166.4579,166.4579,166.3644,166.3831,4137.0
2019-04-01 13:10:00,177.78,177.82,177.74,177.77,4826.0,166.3831,166.4205,166.3456,166.3737,4826.0
2019-04-01 13:20:00,177.75,177.79,177.65,177.65,7524.0,166.355,166.3924,166.2614,166.2614,7524.0
2019-04-01 13:30:00,177.69,177.72,177.57,177.71,5462.0,166.2988,166.3269,166.1865,166.3176,5462.0
2019-04-01 13:40:00,177.76,177.87,177.74,177.81,5288.0,166.3644,166.4673,166.3456,166.4111,5288.0
2019-04-01 13:50:00,177.78,177.86,177.78,177.83,6376.0,166.3831,166.4579,166.3831,166.4299,6376.0
2019-04-01 14:00:00,177.86,177.98,177.82,177.98,6528.0,166.4579,166.5703,166.4205,166.5703,6528.0
2019-04-01 14:10:00,177.99,178.05,177.96,177.98,8927.0,166.5796,166.6358,166.5515,166.5703,8927.0
2019-04-01 14:20:00,177.97,178.07,177.95,178.0,7064.0,166.5609,166.6545,166.5422,166.589,7064.0
2019-04-01 14:30:00,178.01,178.22,178.01,178.11,10365.0,166.5983,166.7949,166.5983,166.6919,10365.0
2019-04-01 14:40:00,178.13,178.36,178.12,178.26,11571.0,166.7106,166.9259,166.7013,166.8323,11571.0
2019-04-01 14:50:00,178.25,178.33,178.12,178.22,8683.0,166.8229,166.8978,166.7013,166.7949,8683.0
2019-04-01 15:00:00,178.2,178.21,177.97,177.97,11082.0,166.7761,166.7855,166.5609,166.5609,11082.0
2019-04-01 15:10:00,177.97,178.15,177.9,178.15,11556.0,166.5609,166.7294,166.4954,166.7294,11556.0
2019-04-01 15:20:00,178.13,178.28,178.09,178.28,14358.0,166.7106,166.851,166.6732,166.851,14358.0
2019-04-01 15:30:00,178.34,178.38,178.22,178.32,15130.0,166.9072,166.9446,166.7949,166.8885,15130.0
2019-04-01 15:40:00,178.33,178.43,178.31,178.41,24063.0,166.8978,166.9914,166.8791,166.9727,24063.0
2019-04-01 15:50:00,178.43,178.75,178.43,178.62,84660.0,166.9914,167.2909,166.9914,167.1692,84660.0
2019-04-02 09:30:00,178.75,178.75,177.59,177.77,22878.0,167.2909,167.2909,166.2053,166.3737,22878.0
2019-04-02 09:40:00,177.84,178.19,177.84,178.1,15845.0,166.4392,166.7668,166.4392,166.6826,15845.0
2019-04-02 09:50:00,178.17,178.43,177.79,178.35,22878.0,166.7481,166.9914,166.3924,166.9165,22878.0
2019-04-02 10:00:00,178.35,178.35,177.86,177.99,13947.0,166.9165,166.9165,166.4579,166.5796,13947.0
2019-04-02 10:10:00,177.95,178.01,177.8,177.99,9701.0,166.5422,166.5983,166.4018,166.5796,9701.0
2019-04-02 10:20:00,177.99,178.03,177.72,177.84,7390.0,166.5796,166.617,166.3269,166.4392,7390.0
2019-04-02 10:30:00,177.83,177.92,177.61,177.61,5717.0,166.4299,166.5141,166.224,166.224,5717.0
2019-04-02 10:40:00,177.6,177.74,177.46,177.73,10166.0,166.2146,166.3456,166.0836,166.3363,10166.0
2019-04-02 10:50:00,177.73,177.95,177.73,177.78,8375.0,166.3363,166.5422,166.3363,166.3831,8375.0
2019-04-02 11:00:00,177.77,177.77,177.3,177.35,8925.0,166.3737,166.3737,165.9338,165.9806,8925.0
2019-04-02 11:10:00,177.3,177.63,177.24,177.54,7473.0,165.9338,166.2427,165.8777,166.1585,7473.0
2019-04-02 11:20:00,177.53,177.73,177.49,177.59,6295.0,166.1491,166.3363,166.1117,166.2053,6295.0
2019-04-02 11:30:00,177.62,177.63,177.43,177.43,4979.0,166.2333,166.2427,166.0555,166.0555,4979.0
2019-04-02 11:40:00,177.45,177.6,177.43,177.58,4454.0,166.0742,166.2146,166.0555,166.1959,4454.0
2019-04-02 11:50:00,177.58,177.66,177.52,177.61,4756.0,166.1959,166.2708,166.1397,166.224,4756.0
2019-04-02 12:00:00,177.64,177.69,177.54,177.6,4310.0,166.252,166.2988,166.1585,166.2146,4310.0
2019-04-02 12:10:00,177.62,177.86,177.62,177.71,4170.0,166.2333,166.4579,166.2333,166.3176,4170.0
2019-04-02 12:20:00,177.72,177.75,177.57,177.68,4736.0,166.3269,166.355,166.1865,166.2895,4736.0
2019-04-02 12:30:00,177.72,177.74,177.68,177.73,4858.0,166.3269,166.3456,166.2895,166.3363,4858.0
2019-04-02 12:40:00,177.73,177.75,177.67,177.75,2850.0,166.3363,166.355,166.2801,166.355,2850.0
2019-04-02 12:50:00,177.74,177.74,177.67,177.68,7684.0,166.3456,166.3456,166.2801,166.2895,7684.0
2019-04-02 13:00:00,177.67,177.75,177.62,177.71,11648.0,166.2801,166.355,166.2333,166.3176,11648.0
2019-04-02 13:10:00,177.69,177.7,177.64,177.65,2700.0,166.2988,166.3082,166.252,166.2614,2700.0
2019-04-02 13:20:00,177.66,177.75,177.65,177.69,5730.0,166.2708,166.355,166.2614,166.2988,5730.0
2019-04-02 13:30:00,177.69,177.88,177.67,177.8,11968.0,166.2988,166.4767,166.2801,166.4018,11968.0
2019-04-02 13:40:00,177.76,177.76,177.64,177.66,3401.0,166.3644,166.3644,166.252,166.2708,3401.0
2019-04-02 13:50:00,177.68,177.78,177.67,177.69,9534.0,166.2895,166.3831,166.2801,166.2988,9534.0
2019-04-02 14:00:00,177.68,177.79,177.67,177.77,5982.0,166.2895,166.3924,166.2801,166.3737,5982.0
2019-04-02 14:10:00,177.76,177.8,177.74,177.79,4993.0,166.3644,166.4018,166.3456,166.3924,4993.0
2019-04-02 14:20:00,177.8,177.87,177.79,177.87,5541.0,166.4018,166.4673,166.3924,166.4673,5541.0
2019-04-02 14:30:00,177.92,177.98,177.87,177.87,6470.0,166.5141,166.5703,166.4673,166.4673,6470.0
2019-04-02 14:40:00,177.87,177.88,177.79,177.8,6605.0,166.4673,166.4767,166.3924,166.4018,6605.0
2019-04-02 14:50:00,177.8,177.97,177.79,177.91,7390.0,166.4018,166.5609,166.3924,166.5047,7390.0
2019-04-02 15:00:00,177.91,177.95,177.87,177.93,5498.0,166.5047,166.5422,166.4673,166.5235,5498.0
2019-04-02 15:10:00,177.93,177.96,177.88,177.91,10141.0,166.5235,166.5515,166.4767,166.5047,10141.0
2019-04-02 15:20:00,177.9,177.99,177.88,177.99,17338.0,166.4954,166.5796,166.4767,166.5796,17338.0
2019-04-02 15:30:00,177.98,178.16,177.95,178.12,21701.0,166.5703,166.7387,166.5422,166.7013,21701.0
2019-04-02 15:40:00,178.13,178.21,178.13,178.17,22166.0,166.7106,166.7855,166.7106,166.7481,22166.0
2019-04-02 15:50:00,178.17,178.33,178.09,178.14,34363.0,166.7481,166.8978,166.6732,166.72,34363.0
2019-04-03 09:30:00,178.75,178.95,178.28,178.28,50514.0,167.2909,167.4781,166.851,166.851,50514.0
2019-04-03 09:40:00,178.31,178.91,178.31,178.56,31382.0,166.8791,167.4406,166.8791,167.1131,31382.0
2019-04-03 09:50:00,178.55,178.93,178.46,178.84,37612.0,167.1037,167.4593,167.0195,167.3751,37612.0
2019-04-03 10:00:00,178.84,178.86,178.43,178.57,23666.0,167.3751,167.3938,166.9914,167.1224,23666.0
2019-04-03 10:10:00,178.59,179.28,178.57,179.28,31963.0,167.1411,167.7869,167.1224,167.7869,31963.0
2019-04-03 10:20:00,179.31,179.59,179.26,179.51,23057.0,167.815,168.077,167.7682,168.0022,23057.0
2019-04-03 10:30:00,179.53,180.24,179.42,180.2,39734.0,168.0209,168.6854,167.9179,168.6479,39734.0
2019-04-03 10:40:00,180.23,180.48,180.04,180.48,36244.0,168.676,168.91,168.4982,168.91,36244.0
2019-04-03 10:50:00,180.43,180.9,180.3,180.9,68964.0,168.8632,169.3031,168.7415,169.3031,68964.0
2019-04-03 11:00:00,180.9,181.38,180.78,181.09,77343.0,169.3031,169.7523,169.1908,169.4809,77343.0
2019-04-03 11:10:00,181.15,181.33,180.6,180.99,45312.0,169.537,169.7055,169.0223,169.3873,45312.0
2019-04-03 11:20:00,180.99,181.26,180.94,181.0,32515.0,169.3873,169.64,169.3405,169.3966,32515.0
2019-04-03 11:30:00,181.01,181.09,180.79,181.02,30849.0,169.406,169.4809,169.2001,169.4154,30849.0
2019-04-03 11:40:00,180.98,181.4,180.98,181.34,18743.0,169.3779,169.771,169.3779,169.7149,18743.0
2019-04-03 11:50:00,181.25,181.46,181.13,181.23,7721.0,169.6306,169.8272,169.5183,169.6119,7721.0
2019-04-03 12:00:00,181.27,181.35,181.14,181.23,34115.0,169.6493,169.7242,169.5277,169.6119,34115.0
2019-04-03 12:10:00,181.23,181.38,181.01,181.38,41345.0,169.6119,169.7523,169.406,169.7523,41345.0
2019-04-03 12:20:00,181.4,181.54,181.34,181.51,18553.0,169.771,169.902,169.7149,169.874,18553.0
2019-04-03 12:30:00,181.46,182.01,181.21,181.21,30099.0,169.8272,170.3419,169.5932,169.5932,30099.0
2019-04-03 12:40:00,181.26,181.55,181.0,181.07,56556.0,169.64,169.9114,169.3966,169.4622,56556.0
2019-04-03 12:50:00,181.1,181.18,181.05,181.15,4565.0,169.4902,169.5651,169.4434,169.537,4565.0
2019-04-03 13:00:00,181.11,181.5,181.11,181.45,14424.0,169.4996,169.8646,169.4996,169.8178,14424.0
2019-04-03 13:10:00,181.38,181.93,181.38,181.9,33500.0,169.7523,170.267,169.7523,170.239,33500.0
2019-04-03 13:20:00,181.91,182.25,181.8,182.25,32559.0,170.2483,170.5665,170.1454,170.5665,32559.0
2019-04-03 13:30:00,182.13,182.18,181.67,181.86,10890.0,170.4542,170.501,170.0237,170.2015,10890.0
2019-04-03 13:40:00,181.9,182.1,181.75,182.04,15703.0,170.239,170.4261,170.0986,170.37,15703.0
2019-04-03 13:50:00,181.99,182.05,181.58,181.58,34196.0,170.3232,170.3793,169.9395,169.9395,34196.0
2019-04-03 14:00:00,181.55,181.87,181.33,181.87,49733.0,169.9114,170.2109,169.7055,170.2109,49733.0
2019-04-03 14:10:00,181.87,182.52,181.67,182.31,77163.0,170.2109,170.8192,170.0237,170.6227,77163.0
2019-04-03 14:20:00,182.3,182.49,182.04,182.19,75365.0,170.6133,170.7911,170.37,170.5104,75365.0
2019-04-03 14:30:00,182.2,182.51,181.73,181.97,67936.0,170.5197,170.8098,170.0799,170.3045,67936.0
2019-04-03 14:40:00,181.92,182.55,181.86,181.88,38041.0,170.2577,170.8473,170.2015,170.2202,38041.0
2019-04-03 14:50:00,181.81,181.91,181.12,181.19,30582.0,170.1547,170.2483,169.509,169.5745,30582.0
2019-04-03 15:00:00,181.15,181.25,180.7,180.76,44561.0,169.537,169.6306,169.1159,169.172,44561.0
2019-04-03 15:10:00,180.77,181.05,180.73,181.0,33044.0,169.1814,169.4434,169.144,169.3966,33044.0
2019-04-03 15:20:00,181.0,181.06,180.88,180.98,13698.0,169.3966,169.4528,169.2843,169.3779,13698.0
2019-04-03 15:30:00,180.98,181.46,180.71,181.4,39832.0,169.3779,169.8272,169.1252,169.771,39832.0
2019-04-03 15:40:00,181.34,181.35,181.07,181.34,44437.0,169.7149,169.7242,169.4622,169.7149,44437.0
2019-04-03 15:50:00,181.33,181.7,181.23,181.48,114776.0,169.7055,170.0518,169.6119,169.8459,114776.0
2019-04-04 09:30:00,181.13,181.39,180.24,180.24,48022.0,169.5183,169.7616,168.6854,168.6854,48022.0
2019-04-04 09:40:00,180.21,180.81,180.2,180.51,22477.0,168.6573,169.2188,168.6479,168.9381,22477.0
2019-04-04 09:50:00,180.66,180.95,180.5,180.82,20948.0,169.0784,169.3499,168.9287,169.2282,20948.0
2019-04-04 10:00:00,180.94,181.22,180.77,181.22,41622.0,169.3405,169.6025,169.1814,169.6025,41622.0
2019-04-04 10:10:00,181.15,181.48,181.15,181.26,31049.0,169.537,169.8459,169.537,169.64,31049.0
2019-04-04 10:20:00,181.32,181.69,181.19,181.49,25952.0,169.6961,170.0424,169.5745,169.8552,25952.0
2019-04-04 10:30:00,181.53,181.58,181.31,181.45,29499.0,169.8927,169.9395,169.6868,169.8178,29499.0
2019-04-04 10:40:00,181.48,181.64,181.25,181.28,26338.0,169.8459,169.9956,169.6306,169.6587,26338.0
2019-04-04 10:50:00,181.24,181.48,181.15,181.45,20395.0,169.6213,169.8459,169.537,169.8178,20395.0
2019-04-04 11:00:00,181.46,181.59,181.38,181.54,25175.0,169.8272,169.9488,169.7523,169.902,25175.0
2019-04-04 11:10:00,181.53,181.64,181.22,181.42,58709.0,169.8927,169.9956,169.6025,169.7897,58709.0
2019-04-04 11:20:00,181.42,181.6,181.18,181.36,33968.0,169.7897,169.9582,169.5651,169.7336,33968.0
2019-04-04 11:30:00,181.31,181.49,181.21,181.44,15264.0,169.6868,169.8552,169.5932,169.8084,15264.0
2019-04-04 11:40:00,181.48,181.69,181.39,181.53,58701.0,169.8459,170.0424,169.7616,169.8927,58701.0
2019-04-04 11:50:00,181.43,181.63,181.34,181.45,25152.0,169.7991,169.9863,169.7149,169.8178,25152.0
2019-04-04 12:00:00,181.5,181.5,181.14,181.14,6257.0,169.8646,169.8646,169.5277,169.5277,6257.0
2019-04-04 12:10:00,181.13,181.17,180.81,181.03,8602.0,169.5183,169.5558,169.2188,169.4247,8602.0
2019-04-04 12:20:00,181.0,181.08,180.93,181.02,8200.0,169.3966,169.4715,169.3311,169.4154,8200.0
2019-04-04 12:30:00,180.95,180.98,180.8,180.92,21253.0,169.3499,169.3779,169.2095,169.3218,21253.0
2019-04-04 12:40:00,180.87,180.95,180.56,180.79,6575.0,169.275,169.3499,168.9849,169.2001,6575.0
2019-04-04 12:50:00,180.77,181.0,180.68,180.93,12239.0,169.1814,169.3966,169.0972,169.3311,12239.0
2019-04-04 13:00:00,180.96,180.96,180.64,180.69,21351.0,169.3592,169.3592,169.0597,169.1065,21351.0
2019-04-04 13:10:00,180.62,180.79,180.55,180.79,5566.0,169.041,169.2001,168.9755,169.2001,5566.0
2019-04-04 13:20:00,180.77,180.77,180.59,180.67,3839.0,169.1814,169.1814,169.0129,169.0878,3839.0
2019-04-04 13:30:00,180.66,180.79,180.6,180.73,8800.0,169.0784,169.2001,169.0223,169.144,8800.0
2019-04-04 13:40:00,180.73,181.0,180.73,180.92,8526.0,169.144,169.3966,169.144,169.3218,8526.0
2019-04-04 13:50:00,180.93,181.02,180.91,180.95,7091.0,169.3311,169.4154,169.3124,169.3499,7091.0
2019-04-04 14:00:00,180.95,181.07,180.92,181.02,6320.0,169.3499,169.4622,169.3218,169.4154,6320.0
2019-04-04 14:10:00,181.04,181.23,181.0,181.22,16354.0,169.4341,169.6119,169.3966,169.6025,16354.0
2019-04-04 14:20:00,181.24,181.48,181.21,181.48,10175.0,169.6213,169.8459,169.5932,169.8459,10175.0
2019-04-04 14:30:00,181.43,181.57,181.4,181.56,24936.0,169.7991,169.9301,169.771,169.9207,24936.0
2019-04-04 14:40:00,181.59,181.88,181.56,181.88,11924.0,169.9488,170.2202,169.9207,170.2202,11924.0
2019-04-04 14:50:00,181.88,182.04,181.69,181.92,39419.0,170.2202,170.37,170.0424,170.2577,39419.0
2019-04-04 15:00:00,181.86,181.88,181.63,181.79,23652.0,170.2015,170.2202,169.9863,170.136,23652.0
2019-04-04 15:10:00,181.77,182.04,181.76,182.03,12039.0,170.1173,170.37,170.1079,170.3606,12039.0
2019-04-04 15:20:00,182.03,182.13,181.96,182.1,33098.0,170.3606,170.4542,170.2951,170.4261,33098.0
2019-04-04 15:30:00,182.14,182.37,182.1,182.35,44992.0,170.4636,170.6788,170.4261,170.6601,44992.0
2019-04-04 15:40:00,182.33,182.52,182.13,182.31,61744.0,170.6414,170.8192,170.4542,170.6227,61744.0
2019-04-04 15:50:00,182.37,182.59,182.3,182.56,117647.0,170.6788,170.8847,170.6133,170.8566,117647.0
2019-04-05 09:30:00,182.56,182.93,181.94,182.56,26846.0,170.8566,171.2029,170.2764,170.8566,26846.0
2019-04-05 09:40:00,182.61,183.41,182.6,182.89,10308.0,170.9034,171.6522,170.8941,171.1655,10308.0
2019-04-05 09:50:00,182.81,183.0,182.81,182.97,5781.0,171.0906,171.2684,171.0906,171.2404,5781.0
2019-04-05 10:00:00,183.0,183.19,182.91,183.08,8660.0,171.2684,171.4463,171.1842,171.3433,8660.0
2019-04-05 10:10:00,183.06,183.11,182.82,182.84,10660.0,171.3246,171.3714,171.1,171.1187,10660.0
2019-04-05 10:20:00,182.8,182.97,182.67,182.68,7704.0,171.0813,171.2404,170.9596,170.9689,7704.0
2019-04-05 10:30:00,182.77,182.82,182.55,182.62,7321.0,171.0532,171.1,170.8473,170.9128,7321.0
2019-04-05 10:40:00,182.61,182.61,182.3,182.39,6619.0,170.9034,170.9034,170.6133,170.6975,6619.0
2019-04-05 10:50:00,182.41,182.42,182.24,182.27,12451.0,170.7163,170.7256,170.5572,170.5852,12451.0
2019-04-05 11:00:00,182.29,182.31,181.9,181.94,18958.0,170.604,170.6227,170.239,170.2764,18958.0
2019-04-05 11:10:00,181.94,182.18,181.94,182.03,10526.0,170.2764,170.501,170.2764,170.3606,10526.0
2019-04-05 11:20:00,182.06,182.06,181.32,181.57,28149.0,170.3887,170.3887,169.6961,169.9301,28149.0
2019-04-05 11:30:00,181.55,181.6,181.28,181.45,14508.0,169.9114,169.9582,169.6587,169.8178,14508.0
2019-04-05 11:40:00,181.45,181.47,181.18,181.34,10983.0,169.8178,169.8365,169.5651,169.7149,10983.0
2019-04-05 11:50:00,181.33,181.45,181.17,181.17,5486.0,169.7055,169.8178,169.5558,169.5558,5486.0
2019-04-05 12:00:00,181.16,181.42,181.16,181.23,7548.0,169.5464,169.7897,169.5464,169.6119,7548.0
2019-04-05 12:10:00,181.24,181.33,181.21,181.23,6284.0,169.6213,169.7055,169.5932,169.6119,6284.0
2019-04-05 12:20:00,181.25,181.54,181.17,181.54,26810.0,169.6306,169.902,169.5558,169.902,26810.0
2019-04-05 12:30:00,181.5,181.5,181.0,181.05,8702.0,169.8646,169.8646,169.3966,169.4434,8702.0
2019-04-05 12:40:00,181.0,181.15,180.95,181.14,7559.0,169.3966,169.537,169.3499,169.5277,7559.0
2019-04-05 12:50:00,181.11,181.12,180.89,181.04,7101.0,169.4996,169.509,169.2937,169.4341,7101.0
2019-04-05 13:00:00,181.02,181.16,180.91,181.12,8282.0,169.4154,169.5464,169.3124,169.509,8282.0
2019-04-05 13:10:00,181.12,181.2,181.05,181.06,4731.0,169.509,169.5838,169.4434,169.4528,4731.0
2019-04-05 13:20:00,181.07,181.09,180.99,181.02,5903.0,169.4622,169.4809,169.3873,169.4154,5903.0
2019-04-05 13:30:00,181.02,181.06,180.88,181.02,7713.0,169.4154,169.4528,169.2843,169.4154,7713.0
2019-04-05 13:40:00,181.04,181.18,181.04,181.18,5341.0,169.4341,169.5651,169.4341,169.5651,5341.0
2019-04-05 13:50:00,181.17,181.21,180.99,181.21,7110.0,169.5558,169.5932,169.3873,169.5932,7110.0
2019-04-05 14:00:00,181.21,181.42,181.19,181.4,5663.0,169.5932,169.7897,169.5745,169.771,5663.0
2019-04-05 14:10:00,181.39,181.39,181.31,181.35,8358.0,169.7616,169.7616,169.6868,169.7242,8358.0
2019-04-05 14:20:00,181.34,181.34,181.09,181.13,8053.0,169.7149,169.7149,169.4809,169.5183,8053.0
2019-04-05 14:30:00,181.15,181.19,181.07,181.17,3670.0,169.537,169.5745,169.4622,169.5558,3670.0
2019-04-05 14:40:00,181.18,181.19,181.09,181.16,8544.0,169.5651,169.5745,169.4809,169.5464,8544.0
2019-04-05 14:50:00,181.17,181.33,181.08,181.31,5613.0,169.5558,169.7055,169.4715,169.6868,5613.0
2019-04-05 15:00:00,181.36,181.49,181.13,181.15,9823.0,169.7336,169.8552,169.5183,169.537,9823.0
2019-04-05 15:10:00,181.14,181.26,181.13,181.22,6843.0,169.5277,169.64,169.5183,169.6025,6843.0
2019-04-05 15:20:00,181.24,181.44,181.24,181.4,10990.0,169.6213,169.8084,169.6213,169.771,10990.0
2019-04-05 15:30:00,181.39,181.5,181.35,181.42,15370.0,169.7616,169.8646,169.7242,169.7897,15370.0
2019-04-05 15:40:00,181.44,181.45,181.27,181.43,13608.0,169.8084,169.8178,169.6493,169.7991,13608.0
2019-04-05 15:50:00,181.44,181.74,181.35,181.67,71059.0,169.8084,170.0892,169.7242,170.0237,71059.0
2019-04-08 09:30:00,181.3,181.78,180.93,181.28,36331.0,169.6774,170.1266,169.3311,169.6587,36331.0
2019-04-08 09:40:00,181.42,181.54,180.84,181.05,11900.0,169.7897,169.902,169.2469,169.4434,11900.0
2019-04-08 09:50:00,181.04,181.09,180.84,180.84,6841.0,169.4341,169.4809,169.2469,169.2469,6841.0
2019-04-08 10:00:00,180.86,180.92,180.17,180.76,21922.0,169.2656,169.3218,168.6199,169.172,21922.0
2019-04-08 10:10:00,180.76,180.9,180.62,180.69,9560.0,169.172,169.3031,169.041,169.1065,9560.0
2019-04-08 10:20:00,180.69,181.05,180.37,180.9,24882.0,169.1065,169.4434,168.807,169.3031,24882.0
2019-04-08 10:30:00,180.89,181.17,180.84,181.12,10784.0,169.2937,169.5558,169.2469,169.509,10784.0
2019-04-08 10:40:00,181.09,181.21,181.02,181.21,2636.0,169.4809,169.5932,169.4154,169.5932,2636.0
2019-04-08 10:50:00,181.29,181.35,181.16,181.22,4279.0,169.6681,169.7242,169.5464,169.6025,4279.0
2019-04-08 11:00:00,181.22,181.32,181.08,181.08,4685.0,169.6025,169.6961,169.4715,169.4715,4685.0
2019-04-08 11:10:00,181.04,181.1,180.92,180.96,7351.0,169.4341,169.4902,169.3218,169.3592,7351.0
2019-04-08 11:20:00,180.97,181.1,180.87,180.99,6189.0,169.3686,169.4902,169.275,169.3873,6189.0
2019-04-08 11:30:00,181.0,181.02,180.92,180.95,7623.0,169.3966,169.4154,169.3218,169.3499,7623.0
2019-04-08 11:40:00,180.91,180.95,180.75,180.92,4185.0,169.3124,169.3499,169.1627,169.3218,4185.0
2019-04-08 11:50:00,180.95,181.01,180.86,180.95,5665.0,169.3499,169.406,169.2656,169.3499,5665.0
2019-04-08 12:00:00,180.98,181.07,180.92,180.95,6719.0,169.3779,169.4622,169.3218,169.3499,6719.0
2019-04-08 12:10:00,180.93,181.06,180.87,181.04,5863.0,169.3311,169.4528,169.275,169.4341,5863.0
2019-04-08 12:20:00,181.01,181.1,180.96,181.04,6824.0,169.406,169.4902,169.3592,169.4341,6824.0
2019-04-08 12:30:00,181.07,181.11,181.0,181.04,5663.0,169.4622,169.4996,169.3966,169.4341,5663.0
2019-04-08 12:40:00,181.06,181.09,180.95,180.97,5010.0,169.4528,169.4809,169.3499,169.3686,5010.0
2019-04-08 12:50:00,180.97,181.06,180.92,180.95,6108.0,169.3686,169.4528,169.3218,169.3499,6108.0
2019-04-08 13:00:00,180.94,181.02,180.79,180.98,13199.0,169.3405,169.4154,169.2001,169.3779,13199.0
2019-04-08 13:10:00,181.01,181.06,180.97,181.01,5737.0,169.406,169.4528,169.3686,169.406,5737.0
2019-04-08 13:20:00,181.03,181.1,181.01,181.06,6273.0,169.4247,169.4902,169.406,169.4528,6273.0
2019-04-08 13:30:00,181.06,181.23,181.05,181.13,9972.0,169.4528,169.6119,169.4434,169.5183,9972.0
2019-04-08 13:40:00,181.15,181.15,181.03,181.07,8511.0,169.537,169.537,169.4247,169.4622,8511.0
2019-04-08 13:50:00,181.06,181.31,181.06,181.16,7888.0,169.4528,169.6868,169.4528,169.5464,7888.0
2019-04-08 14:00:00,181.19,181.26,181.1,181.23,8223.0,169.5745,169.64,169.4902,169.6119,8223.0
2019-04-08 14:10:00,181.23,181.26,181.13,181.2,10759.0,169.6119,169.64,169.5183,169.5838,10759.0
2019-04-08 14:20:00,181.18,181.18,181.0,181.07,9658.0,169.5651,169.5651,169.3966,169.4622,9658.0
2019-04-08 14:30:00,181.09,181.13,181.01,181.06,6572.0,169.4809,169.5183,169.406,169.4528,6572.0
2019-04-08 14:40:00,181.07,181.1,180.97,180.97,8745.0,169.4622,169.4902,169.3686,169.3686,8745.0
2019-04-08 14:50:00,180.99,181.1,180.98,181.09,6211.0,169.3873,169.4902,169.3779,169.4809,6211.0
2019-04-08 15:00:00,181.1,181.11,181.01,181.05,7176.0,169.4902,169.4996,169.406,169.4434,7176.0
2019-04-08 15:10:00,181.03,181.07,181.0,181.07,9177.0,169.4247,169.4622,169.3966,169.4622,9177.0
2019-04-08 15:20:00,181.09,181.09,181.03,181.08,11242.0,169.4809,169.4809,169.4247,169.4715,11242.0
2019-04-08 15:30:00,181.05,181.13,181.0,181.1,12681.0,169.4434,169.5183,169.3966,169.4902,12681.0
2019-04-08 15:40:00,181.1,181.16,181.06,181.1,22557.0,169.4902,169.5464,169.4528,169.4902,22557.0
2019-04-08 15:50:00,181.09,181.27,181.08,181.21,53087.0,169.4809,169.6493,169.4715,169.5932,53087.0
2019-04-09 09:30:00,180.63,180.87,179.74,180.31,45828.0,169.0504,169.275,168.2174,168.7509,45828.0
2019-04-09 09:40:00,180.22,180.39,180.09,180.39,23527.0,168.6667,168.8258,168.545,168.8258,23527.0
2019-04-09 09:50:00,180.35,180.63,180.33,180.6,11058.0,168.7883,169.0504,168.7696,169.0223,11058.0
2019-04-09 10:00:00,180.62,180.65,180.28,180.52,16003.0,169.041,169.0691,168.7228,168.9474,16003.0
2019-04-09 10:10:00,180.44,180.46,179.96,180.18,13816.0,168.8725,168.8913,168.4233,168.6292,13816.0
2019-04-09 10:20:00,180.21,180.56,180.2,180.51,8874.0,168.6573,168.9849,168.6479,168.9381,8874.0
2019-04-09 10:30:00,180.51,180.79,180.46,180.71,14842.0,168.9381,169.2001,168.8913,169.1252,14842.0
2019-04-09 10:40:00,180.66,180.68,180.39,180.4,8362.0,169.0784,169.0972,168.8258,168.8351,8362.0
2019-04-09 10:50:00,180.41,180.53,180.27,180.53,6124.0,168.8445,168.9568,168.7134,168.9568,6124.0
2019-04-09 11:00:00,180.56,180.8,180.53,180.57,5795.0,168.9849,169.2095,168.9568,168.9942,5795.0
2019-04-09 11:10:00,180.56,180.72,180.51,180.52,9093.0,168.9849,169.1346,168.9381,168.9474,9093.0
2019-04-09 11:20:00,180.57,180.73,180.54,180.66,5460.0,168.9942,169.144,168.9661,169.0784,5460.0
2019-04-09 11:30:00,180.66,180.66,180.42,180.54,5362.0,169.0784,169.0784,168.8538,168.9661,5362.0
2019-04-09 11:40:00,180.51,180.62,180.46,180.62,3400.0,168.9381,169.041,168.8913,169.041,3400.0
2019-04-09 11:50:00,180.61,180.74,180.58,180.62,4934.0,169.0317,169.1533,169.0036,169.041,4934.0
2019-04-09 12:00:00,180.61,180.92,180.6,180.91,4816.0,169.0317,169.3218,169.0223,169.3124,4816.0
2019-04-09 12:10:00,180.88,181.15,180.84,181.04,14943.0,169.2843,169.537,169.2469,169.4341,14943.0
2019-04-09 12:20:00,181.09,181.12,180.94,181.01,10091.0,169.4809,169.509,169.3405,169.406,10091.0
2019-04-09 12:30:00,181.01,181.18,180.97,181.1,8940.0,169.406,169.5651,169.3686,169.4902,8940.0
2019-04-09 12:40:00,181.09,181.16,181.07,181.1,6407.0,169.4809,169.5464,169.4622,169.4902,6407.0
2019-04-09 12:50:00,181.1,181.19,181.0,181.06,11791.0,169.4902,169.5745,169.3966,169.4528,11791.0
2019-04-09 13:00:00,181.07,181.14,180.99,181.04,7023.0,169.4622,169.5277,169.3873,169.4341,7023.0
2019-04-09 13:10:00,181.04,181.23,181.01,181.12,35315.0,169.4341,169.6119,169.406,169.509,35315.0
2019-04-09 13:20:00,181.08,181.17,181.0,181.14,22554.0,169.4715,169.5558,169.3966,169.5277,22554.0
2019-04-09 13:30:00,181.11,181.22,181.05,181.2,5298.0,169.4996,169.6025,169.4434,169.5838,5298.0
2019-04-09 13:40:00,181.19,181.21,181.09,181.1,3694.0,169.5745,169.5932,169.4809,169.4902,3694.0
2019-04-09 13:50:00,181.13,181.24,181.06,181.22,9363.0,169.5183,169.6213,169.4528,169.6025,9363.0
2019-04-09 14:00:00,181.23,181.26,181.01,181.08,10983.0,169.6119,169.64,169.406,169.4715,10983.0
2019-04-09 14:10:00,181.1,181.29,181.06,181.23,11378.0,169.4902,169.6681,169.4528,169.6119,11378.0
2019-04-09 14:20:00,181.24,181.37,181.24,181.3,12632.0,169.6213,169.7429,169.6213,169.6774,12632.0
2019-04-09 14:30:00,181.33,181.39,181.24,181.38,9824.0,169.7055,169.7616,169.6213,169.7523,9824.0
2019-04-09 14:40:00,181.38,181.38,181.12,181.21,7564.0,169.7523,169.7523,169.509,169.5932,7564.0
2019-04-09 14:50:00,181.21,181.25,181.06,181.11,7691.0,169.5932,169.6306,169.4528,169.4996,7691.0
2019-04-09 15:00:00,181.12,181.22,181.12,181.2,12857.0,169.509,169.6025,169.509,169.5838,12857.0
2019-04-09 15:10:00,181.2,181.32,181.19,181.3,10005.0,169.5838,169.6961,169.5745,169.6774,10005.0
2019-04-09 15:20:00,181.28,181.28,181.1,181.24,23083.0,169.6587,169.6587,169.4902,169.6213,23083.0
2019-04-09 15:30:00,181.21,181.52,181.2,181.48,13417.0,169.5932,169.8833,169.5838,169.8459,13417.0
2019-04-09 15:40:00,181.5,181.5,181.34,181.43,13361.0,169.8646,169.8646,169.7149,169.7991,13361.0
2019-04-09 15:50:00,181.42,181.54,181.13,181.53,117812.0,169.7897,169.902,169.5183,169.8927,117812.0
2019-04-10 09:30:00,181.61,181.61,179.93,181.45,16889.0,169.9675,169.9675,168.3952,169.8178,16889.0
2019-04-10 09:40:00,181.4,181.51,181.15,181.32,6003.0,169.771,169.874,169.537,169.6961,6003.0
2019-04-10 09:50:00,181.29,181.44,181.04,181.34,9700.0,169.6681,169.8084,169.4341,169.7149,9700.0
2019-04-10 10:00:00,181.34,181.51,181.18,181.47,16911.0,169.7149,169.874,169.5651,169.8365,16911.0
2019-04-10 10:10:00,181.5,181.63,181.39,181.6,8885.0,169.8646,169.9863,169.7616,169.9582,8885.0
2019-04-10 10:20:00,181.6,181.78,181.6,181.65,8433.0,169.9582,170.1266,169.9582,170.005,8433.0
2019-04-10 10:30:00,181.67,181.78,181.51,181.64,22872.0,170.0237,170.1266,169.874,169.9956,22872.0
2019-04-10 10:40:00,181.61,181.92,181.58,181.88,8049.0,169.9675,170.2577,169.9395,170.2202,8049.0
2019-04-10 10:50:00,181.88,181.9,181.73,181.86,3629.0,170.2202,170.239,170.0799,170.2015,3629.0
2019-04-10 11:00:00,181.94,181.98,181.88,181.94,3206.0,170.2764,170.3138,170.2202,170.2764,3206.0
2019-04-10 11:10:00,181.93,181.99,181.77,181.79,7892.0,170.267,170.3232,170.1173,170.136,7892.0
2019-04-10 11:20:00,181.74,181.8,181.64,181.77,6258.0,170.0892,170.1454,169.9956,170.1173,6258.0
2019-04-10 11:30:00,181.77,182.0,181.77,181.91,8048.0,170.1173,170.3325,170.1173,170.2483,8048.0
2019-04-10 11:40:00,181.88,181.92,181.79,181.86,4298.0,170.2202,170.2577,170.136,170.2015,4298.0
2019-04-10 11:50:00,181.86,181.89,181.74,181.79,3045.0,170.2015,170.2296,170.0892,170.136,3045.0
2019-04-10 12:00:00,181.8,181.9,181.79,181.87,4308.0,170.1454,170.239,170.136,170.2109,4308.0
2019-04-10 12:10:00,181.88,181.89,181.78,181.89,5254.0,170.2202,170.2296,170.1266,170.2296,5254.0
2019-04-10 12:20:00,181.91,182.12,181.89,182.12,26926.0,170.2483,170.4448,170.2296,170.4448,26926.0
2019-04-10 12:30:00,182.09,182.17,182.05,182.09,5308.0,170.4168,170.4916,170.3793,170.4168,5308.0
2019-04-10 12:40:00,182.09,182.09,181.98,182.02,7905.0,170.4168,170.4168,170.3138,170.3513,7905.0
2019-04-10 12:50:00,182.01,182.11,181.97,181.99,4336.0,170.3419,170.4355,170.3045,170.3232,4336.0
2019-04-10 13:00:00,182.02,182.11,181.99,182.11,7151.0,170.3513,170.4355,170.3232,170.4355,7151.0
2019-04-10 13:10:00,182.11,182.27,182.11,182.21,6803.0,170.4355,170.5852,170.4355,170.5291,6803.0
2019-04-10 13:20:00,182.25,182.28,182.2,182.27,5811.0,170.5665,170.5946,170.5197,170.5852,5811.0
2019-04-10 13:30:00,182.28,182.28,182.13,182.13,7038.0,170.5946,170.5946,170.4542,170.4542,7038.0
2019-04-10 13:40:00,182.12,182.32,182.12,182.27,9433.0,170.4448,170.632,170.4448,170.5852,9433.0
2019-04-10 13:50:00,182.3,182.36,182.22,182.32,8007.0,170.6133,170.6695,170.5384,170.632,8007.0
2019-04-10 14:00:00,182.28,182.38,182.07,182.07,5968.0,170.5946,170.6882,170.3981,170.3981,5968.0
2019-04-10 14:10:00,182.08,182.17,181.85,182.15,16206.0,170.4074,170.4916,170.1922,170.4729,16206.0
2019-04-10 14:20:00,182.15,182.17,181.96,182.08,10606.0,170.4729,170.4916,170.2951,170.4074,10606.0
2019-04-10 14:30:00,182.04,182.07,181.88,182.0,8019.0,170.37,170.3981,170.2202,170.3325,8019.0
2019-04-10 14:40:00,182.0,182.13,182.0,182.05,6179.0,170.3325,170.4542,170.3325,170.3793,6179.0
2019-04-10 14:50:00,182.06,182.24,182.06,182.17,20114.0,170.3887,170.5572,170.3887,170.4916,20114.0
2019-04-10 15:00:00,182.19,182.42,182.16,182.41,7900.0,170.5104,170.7256,170.4823,170.7163,7900.0
2019-04-10 15:10:00,182.39,182.41,182.23,182.23,6788.0,170.6975,170.7163,170.5478,170.5478,6788.0
2019-04-10 15:20:00,182.25,182.31,182.15,182.24,8810.0,170.5665,170.6227,170.4729,170.5572,8810.0
2019-04-10 15:30:00,182.24,182.41,182.18,182.37,9652.0,170.5572,170.7163,170.501,170.6788,9652.0
2019-04-10 15:40:00,182.37,182.38,182.22,182.24,13255.0,170.6788,170.6882,170.5384,170.5572,13255.0
2019-04-10 15:50:00,182.25,182.6,182.18,182.59,64628.0,170.5665,170.8941,170.501,170.8847,64628.0
2019-04-11 09:30:00,182.35,182.76,181.86,181.9,18980.0,170.6601,171.0438,170.2015,170.239,18980.0
2019-04-11 09:40:00,181.83,182.2,181.82,182.17,7407.0,170.1734,170.5197,170.1641,170.4916,7407.0
2019-04-11 09:50:00,182.17,182.46,182.17,182.34,5424.0,170.4916,170.7631,170.4916,170.6507,5424.0
2019-04-11 10:00:00,182.4,182.66,182.35,182.66,3826.0,170.7069,170.9502,170.6601,170.9502,3826.0
2019-04-11 10:10:00,182.68,182.68,182.52,182.63,4963.0,170.9689,170.9689,170.8192,170.9222,4963.0
2019-04-11 10:20:00,182.65,182.92,182.65,182.81,4310.0,170.9409,171.1936,170.9409,171.0906,4310.0
2019-04-11 10:30:00,182.8,182.81,182.62,182.69,5529.0,171.0813,171.0906,170.9128,170.9783,5529.0
2019-04-11 10:40:00,182.71,182.92,182.7,182.78,7400.0,170.997,171.1936,170.9877,171.0625,7400.0
2019-04-11 10:50:00,182.85,182.9,182.72,182.79,11768.0,171.1281,171.1748,171.0064,171.0719,11768.0
2019-04-11 11:00:00,182.79,182.88,182.71,182.88,10464.0,171.0719,171.1561,170.997,171.1561,10464.0
2019-04-11 11:10:00,182.87,182.95,182.81,182.9,34482.0,171.1468,171.2216,171.0906,171.1748,34482.0
2019-04-11 11:20:00,182.9,182.92,182.82,182.86,13240.0,171.1748,171.1936,171.1,171.1374,13240.0
2019-04-11 11:30:00,182.85,182.87,182.55,182.55,7054.0,171.1281,171.1468,170.8473,170.8473,7054.0
2019-04-11 11:40:00,182.51,182.57,182.28,182.51,5391.0,170.8098,170.866,170.5946,170.8098,5391.0
2019-04-11 11:50:00,182.56,182.7,182.56,182.69,6970.0,170.8566,170.9877,170.8566,170.9783,6970.0
2019-04-11 12:00:00,182.72,182.83,182.69,182.77,6672.0,171.0064,171.1093,170.9783,171.0532,6672.0
2019-04-11 12:10:00,182.79,182.79,182.61,182.68,2700.0,171.0719,171.0719,170.9034,170.9689,2700.0
2019-04-11 12:20:00,182.69,182.74,182.62,182.65,3225.0,170.9783,171.0251,170.9128,170.9409,3225.0
2019-04-11 12:30:00,182.69,182.78,182.66,182.77,9266.0,170.9783,171.0625,170.9502,171.0532,9266.0
2019-04-11 12:40:00,182.74,182.85,182.74,182.76,1100.0,171.0251,171.1281,171.0251,171.0438,1100.0
2019-04-11 12:50:00,182.78,182.85,182.73,182.84,2271.0,171.0625,171.1281,171.0157,171.1187,2271.0
2019-04-11 13:00:00,182.86,183.07,182.85,183.05,4284.0,171.1374,171.3339,171.1281,171.3152,4284.0
2019-04-11 13:10:00,183.06,183.14,182.97,182.99,3250.0,171.3246,171.3995,171.2404,171.2591,3250.0
2019-04-11 13:20:00,182.98,183.02,182.93,183.01,3256.0,171.2497,171.2872,171.2029,171.2778,3256.0
2019-04-11 13:30:00,183.01,183.07,182.9,183.02,3970.0,171.2778,171.3339,171.1748,171.2872,3970.0
2019-04-11 13:40:00,183.02,183.16,182.94,183.12,3150.0,171.2872,171.4182,171.2123,171.3807,3150.0
2019-04-11 13:50:00,183.12,183.17,182.93,182.97,3062.0,171.3807,171.4275,171.2029,171.2404,3062.0
2019-04-11 14:00:00,182.97,183.04,182.82,182.87,8187.0,171.2404,171.3059,171.1,171.1468,8187.0
2019-04-11 14:10:00,182.8,182.89,182.72,182.74,3798.0,171.0813,171.1655,171.0064,171.0251,3798.0
2019-04-11 14:20:00,182.72,182.75,182.55,182.57,18609.0,171.0064,171.0345,170.8473,170.866,18609.0
2019-04-11 14:30:00,182.55,182.66,182.36,182.41,26523.0,170.8473,170.9502,170.6695,170.7163,26523.0
2019-04-11 14:40:00,182.46,182.65,182.41,182.65,6027.0,170.7631,170.9409,170.7163,170.9409,6027.0
2019-04-11 14:50:00,182.64,182.64,182.48,182.59,3100.0,170.9315,170.9315,170.7818,170.8847,3100.0
2019-04-11 15:00:00,182.58,182.69,182.51,182.67,5044.0,170.8754,170.9783,170.8098,170.9596,5044.0
2019-04-11 15:10:00,182.63,182.65,182.56,182.58,5089.0,170.9222,170.9409,170.8566,170.8754,5089.0
2019-04-11 15:20:00,182.61,182.66,182.61,182.65,6133.0,170.9034,170.9502,170.9034,170.9409,6133.0
2019-04-11 15:30:00,182.66,182.74,182.65,182.69,16413.0,170.9502,171.0251,170.9409,170.9783,16413.0
2019-04-11 15:40:00,182.66,182.76,182.61,182.63,15017.0,170.9502,171.0438,170.9034,170.9222,15017.0
2019-04-11 15:50:00,182.57,183.04,182.57,182.98,55801.0,170.866,171.3059,170.866,171.2497,55801.0
2019-04-12 09:30:00,183.78,184.05,182.82,183.49,26320.0,171.9984,172.2511,171.1,171.727,26320.0
2019-04-12 09:40:00,183.59,183.7,183.31,183.54,51595.0,171.8206,171.9236,171.5586,171.7738,51595.0
2019-04-12 09:50:00,183.57,183.72,183.46,183.7,13517.0,171.8019,171.9423,171.6989,171.9236,13517.0
2019-04-12 10:00:00,183.74,183.89,183.6,183.79,19135.0,171.961,172.1014,171.83,172.0078,19135.0
2019-04-12 10:10:00,183.84,183.85,183.69,183.76,9678.0,172.0546,172.0639,171.9142,171.9797,9678.0
2019-04-12 10:20:00,183.81,184.27,183.8,184.19,9855.0,172.0265,172.457,172.0171,172.3821,9855.0
2019-04-12 10:30:00,184.21,184.37,184.2,184.2,9119.0,172.4009,172.5506,172.3915,172.3915,9119.0
2019-04-12 10:40:00,184.17,184.34,184.03,184.27,7757.0,172.3634,172.5225,172.2324,172.457,7757.0
2019-04-12 10:50:00,184.28,184.28,184.07,184.12,7620.0,172.4664,172.4664,172.2698,172.3166,7620.0
2019-04-12 11:00:00,184.09,184.09,183.8,183.99,5714.0,172.2886,172.2886,172.0171,172.195,5714.0
2019-04-12 11:10:00,183.99,183.99,183.77,183.84,7544.0,172.195,172.195,171.9891,172.0546,7544.0
2019-04-12 11:20:00,183.83,184.02,183.83,183.99,5135.0,172.0452,172.223,172.0452,172.195,5135.0
2019-04-12 11:30:00,183.98,184.1,183.94,183.96,9704.0,172.1856,172.2979,172.1482,172.1669,9704.0
2019-04-12 11:40:00,183.96,184.0,183.84,183.91,9820.0,172.1669,172.2043,172.0546,172.1201,9820.0
2019-04-12 11:50:00,183.93,184.13,183.87,184.1,10274.0,172.1388,172.326,172.0827,172.2979,10274.0
2019-04-12 12:00:00,184.1,184.3,183.97,184.29,5734.0,172.2979,172.4851,172.1763,172.4757,5734.0
2019-04-12 12:10:00,184.23,184.47,184.23,184.33,4311.0,172.4196,172.6442,172.4196,172.5132,4311.0
2019-04-12 12:20:00,184.35,184.37,184.29,184.32,4410.0,172.5319,172.5506,172.4757,172.5038,4410.0
2019-04-12 12:30:00,184.33,184.36,184.24,184.36,2785.0,172.5132,172.5412,172.4289,172.5412,2785.0
2019-04-12 12:40:00,184.35,184.45,184.3,184.45,7176.0,172.5319,172.6255,172.4851,172.6255,7176.0
2019-04-12 12:50:00,184.48,184.59,184.42,184.59,5814.0,172.6536,172.7565,172.5974,172.7565,5814.0
2019-04-12 13:00:00,184.58,184.76,184.53,184.71,12913.0,172.7471,172.9156,172.7004,172.8688,12913.0
2019-04-12 13:10:00,184.7,184.98,184.7,184.9,19232.0,172.8595,173.1215,172.8595,173.0466,19232.0
2019-04-12 13:20:00,184.89,184.89,184.71,184.75,14060.0,173.0373,173.0373,172.8688,172.9062,14060.0
2019-04-12 13:30:00,184.76,184.95,184.76,184.95,14309.0,172.9156,173.0934,172.9156,173.0934,14309.0
2019-04-12 13:40:00,184.96,184.97,184.83,184.83,6208.0,173.1028,173.1121,172.9811,172.9811,6208.0
2019-04-12 13:50:00,184.83,184.84,184.78,184.8,5000.0,172.9811,172.9905,172.9343,172.953,5000.0
2019-04-12 14:00:00,184.79,185.0,184.78,184.91,8312.0,172.9437,173.1402,172.9343,173.056,8312.0
2019-04-12 14:10:00,184.88,184.99,184.88,184.96,5728.0,173.0279,173.1309,173.0279,173.1028,5728.0
2019-04-12 14:20:00,184.96,184.97,184.75,184.76,9601.0,173.1028,173.1121,172.9062,172.9156,9601.0
2019-04-12 14:30:00,184.78,184.86,184.74,184.76,5125.0,172.9343,173.0092,172.8969,172.9156,5125.0
2019-04-12 14:40:00,184.76,184.79,184.64,184.71,6683.0,172.9156,172.9437,172.8033,172.8688,6683.0
2019-04-12 14:50:00,184.73,184.85,184.72,184.83,4913.0,172.8875,172.9998,172.8782,172.9811,4913.0
2019-04-12 15:00:00,184.83,184.96,184.8,184.94,5097.0,172.9811,173.1028,172.953,173.0841,5097.0
2019-04-12 15:10:00,184.95,184.98,184.86,184.86,9370.0,173.0934,173.1215,173.0092,173.0092,9370.0
2019-04-12 15:20:00,184.87,184.88,184.79,184.88,7746.0,173.0186,173.0279,172.9437,173.0279,7746.0
2019-04-12 15:30:00,184.94,185.31,184.91,185.27,33884.0,173.0841,173.4303,173.056,173.3929,33884.0
2019-04-12 15:40:00,185.26,185.26,185.0,185.04,75344.0,173.3836,173.3836,173.1402,173.1777,75344.0
2019-04-12 15:50:00,185.04,185.11,184.82,185.08,46298.0,173.1777,173.2432,172.9718,173.2151,46298.0
2019-04-15 09:30:00,184.9,185.03,184.32,184.84,33855.0,173.0466,173.1683,172.5038,172.9905,33855.0
2019-04-15 09:40:00,184.82,184.84,184.32,184.67,39136.0,172.9718,172.9905,172.5038,172.8314,39136.0
2019-04-15 09:50:00,184.69,184.69,184.11,184.25,25338.0,172.8501,172.8501,172.3073,172.4383,25338.0
2019-04-15 10:00:00,184.29,184.54,184.22,184.25,13544.0,172.4757,172.7097,172.4102,172.4383,13544.0
2019-04-15 10:10:00,184.18,184.33,184.09,184.25,9734.0,172.3728,172.5132,172.2886,172.4383,9734.0
2019-04-15 10:20:00,184.24,184.25,183.96,184.01,14103.0,172.4289,172.4383,172.1669,172.2137,14103.0
2019-04-15 10:30:00,184.01,184.1,183.87,183.99,11515.0,172.2137,172.2979,172.0827,172.195,11515.0
2019-04-15 10:40:00,183.96,183.96,183.63,183.63,12761.0,172.1669,172.1669,171.858,171.858,12761.0
2019-04-15 10:50:00,183.63,184.04,183.6,183.81,32181.0,171.858,172.2418,171.83,172.0265,32181.0
2019-04-15 11:00:00,183.84,183.99,183.69,183.95,16190.0,172.0546,172.195,171.9142,172.1575,16190.0
2019-04-15 11:10:00,183.87,184.06,183.83,183.95,25384.0,172.0827,172.2605,172.0452,172.1575,25384.0
2019-04-15 11:20:00,184.0,184.07,183.79,183.81,22012.0,172.2043,172.2698,172.0078,172.0265,22012.0
2019-04-15 11:30:00,183.81,183.83,183.61,183.67,25598.0,172.0265,172.0452,171.8393,171.8955,25598.0
2019-04-15 11:40:00,183.68,183.68,183.38,183.5,25566.0,171.9048,171.9048,171.6241,171.7364,25566.0
2019-04-15 11:50:00,183.44,183.61,183.35,183.42,23822.0,171.6802,171.8393,171.596,171.6615,23822.0
2019-04-15 12:00:00,183.42,183.52,183.2,183.2,19038.0,171.6615,171.7551,171.4556,171.4556,19038.0
2019-04-15 12:10:00,183.19,183.31,183.06,183.11,18946.0,171.4463,171.5586,171.3246,171.3714,18946.0
2019-04-15 12:20:00,183.11,183.32,183.08,183.26,20061.0,171.3714,171.5679,171.3433,171.5118,20061.0
2019-04-15 12:30:00,183.32,183.48,183.29,183.44,12545.0,171.5679,171.7177,171.5398,171.6802,12545.0
2019-04-15 12:40:00,183.45,183.45,183.15,183.2,23374.0,171.6896,171.6896,171.4088,171.4556,23374.0
2019-04-15 12:50:00,183.21,183.38,183.21,183.27,8422.0,171.465,171.6241,171.465,171.5211,8422.0
2019-04-15 13:00:00,183.23,183.37,183.16,183.32,9678.0,171.4837,171.6147,171.4182,171.5679,9678.0
2019-04-15 13:10:00,183.34,183.37,183.28,183.3,9411.0,171.5866,171.6147,171.5305,171.5492,9411.0
2019-04-15 13:20:00,183.31,183.42,183.2,183.35,14080.0,171.5586,171.6615,171.4556,171.596,14080.0
2019-04-15 13:30:00,183.3,183.39,183.25,183.33,11262.0,171.5492,171.6334,171.5024,171.5773,11262.0
2019-04-15 13:40:00,183.34,183.41,183.27,183.39,9675.0,171.5866,171.6522,171.5211,171.6334,9675.0
2019-04-15 13:50:00,183.35,183.45,183.28,183.41,8591.0,171.596,171.6896,171.5305,171.6522,8591.0
2019-04-15 14:00:00,183.48,183.54,183.38,183.54,9960.0,171.7177,171.7738,171.6241,171.7738,9960.0
2019-04-15 14:10:00,183.52,183.58,183.37,183.39,17014.0,171.7551,171.8113,171.6147,171.6334,17014.0
2019-04-15 14:20:00,183.39,183.45,183.35,183.37,9347.0,171.6334,171.6896,171.596,171.6147,9347.0
2019-04-15 14:30:00,183.37,183.38,183.22,183.34,15264.0,171.6147,171.6241,171.4743,171.5866,15264.0
2019-04-15 14:40:00,183.36,183.39,183.22,183.31,16780.0,171.6054,171.6334,171.4743,171.5586,16780.0
2019-04-15 14:50:00,183.33,183.46,183.31,183.4,15917.0,171.5773,171.6989,171.5586,171.6428,15917.0
2019-04-15 15:00:00,183.41,183.58,183.38,183.54,12747.0,171.6522,171.8113,171.6241,171.7738,12747.0
2019-04-15 15:10:00,183.5,183.63,183.44,183.62,14249.0,171.7364,171.858,171.6802,171.8487,14249.0
2019-04-15 15:20:00,183.63,183.69,183.49,183.66,22229.0,171.858,171.9142,171.727,171.8861,22229.0
2019-04-15 15:30:00,183.68,183.71,183.51,183.53,17394.0,171.9048,171.9329,171.7457,171.7645,17394.0
2019-04-15 15:40:00,183.54,183.63,183.47,183.48,21238.0,171.7738,171.858,171.7083,171.7177,21238.0
2019-04-15 15:50:00,183.48,183.8,183.34,183.77,85734.0,171.7177,172.0171,171.5866,171.9891,85734.0
2019-04-16 09:30:00,184.28,185.2,183.83,185.2,57598.0,172.4664,173.3274,172.0452,173.3274,57598.0
2019-04-16 09:40:00,185.22,185.22,184.45,184.64,19352.0,173.3461,173.3461,172.6255,172.8033,19352.0
2019-04-16 09:50:00,184.53,185.15,184.53,185.11,39156.0,172.7004,173.2806,172.7004,173.2432,39156.0
2019-04-16 10:00:00,185.06,185.14,184.82,184.98,26975.0,173.1964,173.2712,172.9718,173.1215,26975.0
2019-04-16 10:10:00,184.97,185.09,184.82,184.88,25892.0,173.1121,173.2245,172.9718,173.0279,25892.0
2019-04-16 10:20:00,184.91,185.07,184.85,185.03,21702.0,173.056,173.2057,172.9998,173.1683,21702.0
2019-04-16 10:30:00,185.01,185.07,184.92,184.99,20121.0,173.1496,173.2057,173.0653,173.1309,20121.0
2019-04-16 10:40:00,185.0,185.07,184.8,184.85,24104.0,173.1402,173.2057,172.953,172.9998,24104.0
2019-04-16 10:50:00,184.86,184.86,184.3,184.5,19022.0,173.0092,173.0092,172.4851,172.6723,19022.0
2019-04-16 11:00:00,184.49,184.8,184.49,184.74,17298.0,172.6629,172.953,172.6629,172.8969,17298.0
2019-04-16 11:10:00,184.72,184.86,184.69,184.8,27764.0,172.8782,173.0092,172.8501,172.953,27764.0
2019-04-16 11:20:00,184.8,184.9,184.79,184.89,12892.0,172.953,173.0466,172.9437,173.0373,12892.0
2019-04-16 11:30:00,184.89,184.94,184.79,184.85,15431.0,173.0373,173.0841,172.9437,172.9998,15431.0
2019-04-16 11:40:00,184.86,184.96,184.81,184.89,13278.0,173.0092,173.1028,172.9624,173.0373,13278.0
2019-04-16 11:50:00,184.86,184.93,184.77,184.87,24818.0,173.0092,173.0747,172.925,173.0186,24818.0
2019-04-16 12:00:00,184.85,184.9,184.71,184.9,15888.0,172.9998,173.0466,172.8688,173.0466,15888.0
2019-04-16 12:10:00,184.87,184.96,184.78,184.92,11662.0,173.0186,173.1028,172.9343,173.0653,11662.0
2019-04-16 12:20:00,184.88,184.96,184.85,184.94,11780.0,173.0279,173.1028,172.9998,173.0841,11780.0
2019-04-16 12:30:00,184.96,184.99,184.82,184.91,12650.0,173.1028,173.1309,172.9718,173.056,12650.0
2019-04-16 12:40:00,184.94,185.08,184.92,185.0,14576.0,173.0841,173.2151,173.0653,173.1402,14576.0
2019-04-16 12:50:00,185.0,185.16,184.96,185.11,8194.0,173.1402,173.29,173.1028,173.2432,8194.0
2019-04-16 13:00:00,185.11,185.11,184.97,185.05,7779.0,173.2432,173.2432,173.1121,173.187,7779.0
2019-04-16 13:10:00,185.11,185.11,184.94,185.02,11266.0,173.2432,173.2432,173.0841,173.1589,11266.0
2019-04-16 13:20:00,184.99,185.03,184.95,184.99,19134.0,173.1309,173.1683,173.0934,173.1309,19134.0
2019-04-16 13:30:00,184.98,185.04,184.96,184.97,10275.0,173.1215,173.1777,173.1028,173.1121,10275.0
2019-04-16 13:40:00,184.99,185.05,184.92,185.03,9265.0,173.1309,173.187,173.0653,173.1683,9265.0
2019-04-16 13:50:00,185.02,185.08,184.91,185.07,14860.0,173.1589,173.2151,173.056,173.2057,14860.0
2019-04-16 14:00:00,185.05,185.08,184.8,185.05,19869.0,173.187,173.2151,172.953,173.187,19869.0
2019-04-16 14:10:00,185.0,185.0,184.79,184.84,11411.0,173.1402,173.1402,172.9437,172.9905,11411.0
2019-04-16 14:20:00,184.8,185.09,184.74,185.05,16271.0,172.953,173.2245,172.8969,173.187,16271.0
2019-04-16 14:30:00,185.06,185.3,185.06,185.23,18339.0,173.1964,173.421,173.1964,173.3555,18339.0
2019-04-16 14:40:00,185.19,185.44,185.19,185.33,18380.0,173.318,173.552,173.318,173.4491,18380.0
2019-04-16 14:50:00,185.35,185.58,185.23,185.58,21992.0,173.4678,173.683,173.3555,173.683,21992.0
2019-04-16 15:00:00,185.59,185.76,185.44,185.5,27990.0,173.6924,173.8515,173.552,173.6082,27990.0
2019-04-16 15:10:00,185.5,185.71,185.47,185.68,25306.0,173.6082,173.8047,173.5801,173.7766,25306.0
2019-04-16 15:20:00,185.66,185.69,185.33,185.53,37068.0,173.7579,173.786,173.4491,173.6362,37068.0
2019-04-16 15:30:00,185.52,185.54,185.0,185.21,25871.0,173.6269,173.6456,173.1402,173.3368,25871.0
2019-04-16 15:40:00,185.2,185.31,185.09,185.23,42583.0,173.3274,173.4303,173.2245,173.3555,42583.0
2019-04-16 15:50:00,185.23,185.45,185.21,185.37,86288.0,173.3555,173.5614,173.3368,173.4865,86288.0
2019-04-17 09:30:00,185.92,186.27,184.67,185.28,23947.0,174.0012,174.3288,172.8314,173.4023,23947.0
2019-04-17 09:40:00,185.37,185.45,185.04,185.25,10951.0,173.4865,173.5614,173.1777,173.3742,10951.0
2019-04-17 09:50:00,185.29,185.34,185.06,185.1,9497.0,173.4116,173.4584,173.1964,173.2338,9497.0
2019-04-17 10:00:00,185.12,185.13,184.46,184.49,13807.0,173.2525,173.2619,172.6348,172.6629,13807.0
2019-04-17 10:10:00,184.47,184.71,184.31,184.42,9656.0,172.6442,172.8688,172.4945,172.5974,9656.0
2019-04-17 10:20:00,184.41,184.45,184.2,184.36,24800.0,172.588,172.6255,172.3915,172.5412,24800.0
2019-04-17 10:30:00,184.37,184.42,184.2,184.32,6766.0,172.5506,172.5974,172.3915,172.5038,6766.0
2019-04-17 10:40:00,184.31,184.4,184.19,184.27,5839.0,172.4945,172.5787,172.3821,172.457,5839.0
2019-04-17 10:50:00,184.25,184.25,183.8,183.82,16820.0,172.4383,172.4383,172.0171,172.0359,16820.0
2019-04-17 11:00:00,183.83,184.05,183.83,183.96,5080.0,172.0452,172.2511,172.0452,172.1669,5080.0
2019-04-17 11:10:00,183.96,183.97,183.83,183.96,9341.0,172.1669,172.1763,172.0452,172.1669,9341.0
2019-04-17 11:20:00,183.98,184.05,183.81,183.82,12967.0,172.1856,172.2511,172.0265,172.0359,12967.0
2019-04-17 11:30:00,183.84,183.84,183.5,183.69,12909.0,172.0546,172.0546,171.7364,171.9142,12909.0
2019-04-17 11:40:00,183.68,183.91,183.66,183.88,7750.0,171.9048,172.1201,171.8861,172.092,7750.0
2019-04-17 11:50:00,183.92,184.09,183.92,183.97,4782.0,172.1295,172.2886,172.1295,172.1763,4782.0
2019-04-17 12:00:00,183.96,183.96,183.76,183.81,6666.0,172.1669,172.1669,171.9797,172.0265,6666.0
2019-04-17 12:10:00,183.76,183.84,183.64,183.64,8747.0,171.9797,172.0546,171.8674,171.8674,8747.0
2019-04-17 12:20:00,183.64,183.64,183.42,183.43,11339.0,171.8674,171.8674,171.6615,171.6709,11339.0
2019-04-17 12:30:00,183.45,183.48,183.35,183.45,8723.0,171.6896,171.7177,171.596,171.6896,8723.0
2019-04-17 12:40:00,183.46,183.46,183.32,183.33,7889.0,171.6989,171.6989,171.5679,171.5773,7889.0
2019-04-17 12:50:00,183.34,183.47,183.27,183.35,12139.0,171.5866,171.7083,171.5211,171.596,12139.0
2019-04-17 13:00:00,183.36,183.36,183.17,183.18,17520.0,171.6054,171.6054,171.4275,171.4369,17520.0
2019-04-17 13:10:00,183.2,183.23,183.08,183.14,13142.0,171.4556,171.4837,171.3433,171.3995,13142.0
2019-04-17 13:20:00,183.14,183.37,183.09,183.2,5397.0,171.3995,171.6147,171.3527,171.4556,5397.0
2019-04-17 13:30:00,183.18,183.43,183.18,183.43,4623.0,171.4369,171.6709,171.4369,171.6709,4623.0
2019-04-17 13:40:00,183.43,183.47,183.36,183.38,5528.0,171.6709,171.7083,171.6054,171.6241,5528.0
2019-04-17 13:50:00,183.36,183.43,183.3,183.37,4840.0,171.6054,171.6709,171.5492,171.6147,4840.0
2019-04-17 14:00:00,183.39,183.44,183.26,183.26,6100.0,171.6334,171.6802,171.5118,171.5118,6100.0
2019-04-17 14:10:00,183.26,183.32,183.21,183.25,8376.0,171.5118,171.5679,171.465,171.5024,8376.0
2019-04-17 14:20:00,183.22,183.3,183.14,183.2,7881.0,171.4743,171.5492,171.3995,171.4556,7881.0
2019-04-17 14:30:00,183.25,183.45,183.25,183.33,7823.0,171.5024,171.6896,171.5024,171.5773,7823.0
2019-04-17 14:40:00,183.33,183.33,183.16,183.19,10443.0,171.5773,171.5773,171.4182,171.4463,10443.0
2019-04-17 14:50:00,183.2,183.42,183.17,183.39,9249.0,171.4556,171.6615,171.4275,171.6334,9249.0
2019-04-17 15:00:00,183.34,183.46,183.28,183.28,11947.0,171.5866,171.6989,171.5305,171.5305,11947.0
2019-04-17 15:10:00,183.32,183.4,183.27,183.39,9473.0,171.5679,171.6428,171.5211,171.6334,9473.0
2019-04-17 15:20:00,183.4,183.45,183.35,183.41,6453.0,171.6428,171.6896,171.596,171.6522,6453.0
2019-04-17 15:30:00,183.42,183.45,183.27,183.43,13560.0,171.6615,171.6896,171.5211,171.6709,13560.0
2019-04-17 15:40:00,183.39,183.44,183.24,183.27,21410.0,171.6334,171.6802,171.493,171.5211,21410.0
2019-04-17 15:50:00,183.23,183.23,182.85,182.97,68340.0,171.4837,171.4837,171.1281,171.2404,68340.0
2019-04-18 09:30:00,182.01,182.7,180.06,182.7,112391.0,170.3419,170.9877,168.5169,170.9877,112391.0
2019-04-18 09:40:00,182.66,183.28,182.66,183.28,18412.0,170.9502,171.5305,170.9502,171.5305,18412.0
2019-04-18 09:50:00,183.27,183.37,182.81,182.94,23620.0,171.5211,171.6147,171.0906,171.2123,23620.0
2019-04-18 10:00:00,182.96,183.38,182.96,183.12,19797.0,171.231,171.6241,171.231,171.3807,19797.0
2019-04-18 10:10:00,183.05,183.05,182.55,182.57,10716.0,171.3152,171.3152,170.8473,170.866,10716.0
2019-04-18 10:20:00,182.57,182.67,182.44,182.48,16291.0,170.866,170.9596,170.7443,170.7818,16291.0
2019-04-18 10:30:00,182.46,182.57,182.31,182.41,28163.0,170.7631,170.866,170.6227,170.7163,28163.0
2019-04-18 10:40:00,182.44,182.55,182.37,182.4,12533.0,170.7443,170.8473,170.6788,170.7069,12533.0
2019-04-18 10:50:00,182.39,182.75,182.31,182.75,19065.0,170.6975,171.0345,170.6227,171.0345,19065.0
2019-04-18 11:00:00,182.73,182.77,182.44,182.48,18065.0,171.0157,171.0532,170.7443,170.7818,18065.0
2019-04-18 11:10:00,182.49,182.61,182.28,182.52,23818.0,170.7911,170.9034,170.5946,170.8192,23818.0
2019-04-18 11:20:00,182.52,182.57,182.4,182.55,11291.0,170.8192,170.866,170.7069,170.8473,11291.0
2019-04-18 11:30:00,182.57,182.92,182.57,182.87,11150.0,170.866,171.1936,170.866,171.1468,11150.0
2019-04-18 11:40:00,182.84,182.9,182.74,182.8,11336.0,171.1187,171.1748,171.0251,171.0813,11336.0
2019-04-18 11:50:00,182.81,182.81,182.68,182.74,11293.0,171.0906,171.0906,170.9689,171.0251,11293.0
2019-04-18 12:00:00,182.72,182.74,182.6,182.72,8924.0,171.0064,171.0251,170.8941,171.0064,8924.0
2019-04-18 12:10:00,182.71,182.76,182.54,182.55,15887.0,170.997,171.0438,170.8379,170.8473,15887.0
2019-04-18 12:20:00,182.55,182.58,182.44,182.5,16484.0,170.8473,170.8754,170.7443,170.8005,16484.0
2019-04-18 12:30:00,182.51,182.51,182.28,182.29,17721.0,170.8098,170.8098,170.5946,170.604,17721.0
2019-04-18 12:40:00,182.3,182.57,182.3,182.55,20126.0,170.6133,170.866,170.6133,170.8473,20126.0
2019-04-18 12:50:00,182.54,182.78,182.5,182.68,13818.0,170.8379,171.0625,170.8005,170.9689,13818.0
2019-04-18 13:00:00,182.7,182.74,182.49,182.49,12571.0,170.9877,171.0251,170.7911,170.7911,12571.0
2019-04-18 13:10:00,182.46,182.6,182.44,182.53,10265.0,170.7631,170.8941,170.7443,170.8286,10265.0
2019-04-18 13:20:00,182.55,182.71,182.45,182.66,8764.0,170.8473,170.997,170.7537,170.9502,8764.0
2019-04-18 13:30:00,182.65,182.75,182.57,182.7,11554.0,170.9409,171.0345,170.866,170.9877,11554.0
2019-04-18 13:40:00,182.71,183.0,182.7,183.0,9254.0,170.997,171.2684,170.9877,171.2684,9254.0
2019-04-18 13:50:00,183.0,183.15,182.93,183.1,9001.0,171.2684,171.4088,171.2029,171.362,9001.0
2019-04-18 14:00:00,183.1,183.16,183.08,183.13,8367.0,171.362,171.4182,171.3433,171.3901,8367.0
2019-04-18 14:10:00,183.12,183.32,183.1,183.31,11090.0,171.3807,171.5679,171.362,171.5586,11090.0
2019-04-18 14:20:00,183.29,183.33,183.25,183.29,8050.0,171.5398,171.5773,171.5024,171.5398,8050.0
2019-04-18 14:30:00,183.3,183.34,183.2,183.22,13942.0,171.5492,171.5866,171.4556,171.4743,13942.0
2019-04-18 14:40:00,183.24,183.43,183.24,183.36,7091.0,171.493,171.6709,171.493,171.6054,7091.0
2019-04-18 14:50:00,183.37,183.53,183.37,183.4,12418.0,171.6147,171.7645,171.6147,171.6428,12418.0
2019-04-18 15:00:00,183.42,183.46,183.36,183.37,11805.0,171.6615,171.6989,171.6054,171.6147,11805.0
2019-04-18 15:10:00,183.38,183.39,183.28,183.3,15579.0,171.6241,171.6334,171.5305,171.5492,15579.0
2019-04-18 15:20:00,183.3,183.32,183.15,183.15,14081.0,171.5492,171.5679,171.4088,171.4088,14081.0
2019-04-18 15:30:00,183.12,183.19,182.97,183.07,24501.0,171.3807,171.4463,171.2404,171.3339,24501.0
2019-04-18 15:40:00,183.05,183.24,182.93,183.11,31046.0,171.3152,171.493,171.2029,171.3714,31046.0
2019-04-18 15:50:00,183.13,183.3,182.96,183.2,91046.0,171.3901,171.5492,171.231,171.4556,91046.0
2019-04-22 09:30:00,182.92,183.2,182.38,182.78,16751.0,171.1936,171.4556,170.6882,171.0625,16751.0
2019-04-22 09:40:00,182.93,183.29,182.84,183.23,7991.0,171.2029,171.5398,171.1187,171.4837,7991.0
2019-04-22 09:50:00,183.23,183.26,182.9,183.23,11535.0,171.4837,171.5118,171.1748,171.4837,11535.0
2019-04-22 10:00:00,183.19,183.51,183.11,183.43,9390.0,171.4463,171.7457,171.3714,171.6709,9390.0
2019-04-22 10:10:00,183.42,183.6,183.42,183.49,5890.0,171.6615,171.83,171.6615,171.727,5890.0
2019-04-22 10:20:00,183.46,183.68,183.44,183.65,8248.0,171.6989,171.9048,171.6802,171.8768,8248.0
2019-04-22 10:30:00,183.67,183.82,183.56,183.73,7400.0,171.8955,172.0359,171.7925,171.9516,7400.0
2019-04-22 10:40:00,183.76,183.84,183.68,183.79,12110.0,171.9797,172.0546,171.9048,172.0078,12110.0
2019-04-22 10:50:00,183.81,183.82,183.66,183.73,10638.0,172.0265,172.0359,171.8861,171.9516,10638.0
2019-04-22 11:00:00,183.74,183.74,183.36,183.39,5761.0,171.961,171.961,171.6054,171.6334,5761.0
2019-04-22 11:10:00,183.33,183.39,183.21,183.24,5669.0,171.5773,171.6334,171.465,171.493,5669.0
2019-04-22 11:20:00,183.25,183.25,182.97,183.08,4495.0,171.5024,171.5024,171.2404,171.3433,4495.0
2019-04-22 11:30:00,183.09,183.27,183.06,183.27,5591.0,171.3527,171.5211,171.3246,171.5211,5591.0
2019-04-22 11:40:00,183.24,183.25,183.17,183.22,3800.0,171.493,171.5024,171.4275,171.4743,3800.0
2019-04-22 11:50:00,183.15,183.2,183.03,183.11,4372.0,171.4088,171.4556,171.2965,171.3714,4372.0
2019-04-22 12:00:00,183.1,183.15,183.03,183.05,3152.0,171.362,171.4088,171.2965,171.3152,3152.0
2019-04-22 12:10:00,183.09,183.09,182.92,182.95,3104.0,171.3527,171.3527,171.1936,171.2216,3104.0
2019-04-22 12:20:00,182.94,182.99,182.82,182.99,4549.0,171.2123,171.2591,171.1,171.2591,4549.0
2019-04-22 12:30:00,183.0,183.08,182.97,182.99,4261.0,171.2684,171.3433,171.2404,171.2591,4261.0
2019-04-22 12:40:00,182.99,183.24,182.97,183.22,6745.0,171.2591,171.493,171.2404,171.4743,6745.0
2019-04-22 12:50:00,183.21,183.28,183.15,183.25,6116.0,171.465,171.5305,171.4088,171.5024,6116.0
2019-04-22 13:00:00,183.21,183.21,183.07,183.16,4138.0,171.465,171.465,171.3339,171.4182,4138.0
2019-04-22 13:10:00,183.16,183.3,183.16,183.25,4436.0,171.4182,171.5492,171.4182,171.5024,4436.0
2019-04-22 13:20:00,183.25,183.31,183.21,183.23,5348.0,171.5024,171.5586,171.465,171.4837,5348.0
2019-04-22 13:30:00,183.23,183.23,183.14,183.14,2153.0,171.4837,171.4837,171.3995,171.3995,2153.0
2019-04-22 13:40:00,183.16,183.16,183.0,183.02,2581.0,171.4182,171.4182,171.2684,171.2872,2581.0
2019-04-22 13:50:00,183.05,183.15,183.05,183.11,10514.0,171.3152,171.4088,171.3152,171.3714,10514.0
2019-04-22 14:00:00,183.12,183.14,183.01,183.03,3393.0,171.3807,171.3995,171.2778,171.2965,3393.0
2019-04-22 14:10:00,183.05,183.05,182.84,182.84,5713.0,171.3152,171.3152,171.1187,171.1187,5713.0
2019-04-22 14:20:00,182.8,182.85,182.7,182.7,7667.0,171.0813,171.1281,170.9877,170.9877,7667.0
2019-04-22 14:30:00,182.7,182.89,182.7,182.76,7516.0,170.9877,171.1655,170.9877,171.0438,7516.0
2019-04-22 14:40:00,182.79,182.92,182.76,182.92,6115.0,171.0719,171.1936,171.0438,171.1936,6115.0
2019-04-22 14:50:00,182.91,182.93,182.79,182.87,4143.0,171.1842,171.2029,171.0719,171.1468,4143.0
2019-04-22 15:00:00,182.87,182.87,182.65,182.69,9518.0,171.1468,171.1468,170.9409,170.9783,9518.0
2019-04-22 15:10:00,182.7,182.79,182.66,182.7,6145.0,170.9877,171.0719,170.9502,170.9877,6145.0
2019-04-22 15:20:00,182.7,182.74,182.59,182.59,7710.0,170.9877,171.0251,170.8847,170.8847,7710.0
2019-04-22 15:30:00,182.6,182.69,182.54,182.69,14221.0,170.8941,170.9783,170.8379,170.9783,14221.0
2019-04-22 15:40:00,182.72,182.89,182.71,182.81,18786.0,171.0064,171.1655,170.997,171.0906,18786.0
2019-04-22 15:50:00,182.84,183.0,182.8,182.87,39581.0,171.1187,171.2684,171.0813,171.1468,39581.0
2019-04-23 09:30:00,183.0,183.98,182.18,183.91,36512.0,171.2684,172.1856,170.501,172.1201,36512.0
2019-04-23 09:40:00,183.92,183.96,183.77,183.87,11065.0,172.1295,172.1669,171.9891,172.0827,11065.0
2019-04-23 09:50:00,183.87,183.89,183.45,183.56,12757.0,172.0827,172.1014,171.6896,171.7925,12757.0
2019-04-23 10:00:00,183.59,183.77,183.49,183.63,12736.0,171.8206,171.9891,171.727,171.858,12736.0
2019-04-23 10:10:00,183.64,183.8,183.6,183.79,7401.0,171.8674,172.0171,171.83,172.0078,7401.0
2019-04-23 10:20:00,183.8,184.07,183.77,184.07,6426.0,172.0171,172.2698,171.9891,172.2698,6426.0
2019-04-23 10:30:00,184.06,184.18,183.89,184.12,14580.0,172.2605,172.3728,172.1014,172.3166,14580.0
2019-04-23 10:40:00,184.15,184.28,184.09,184.2,6086.0,172.3447,172.4664,172.2886,172.3915,6086.0
2019-04-23 10:50:00,184.21,184.58,184.21,184.57,10341.0,172.4009,172.7471,172.4009,172.7378,10341.0
2019-04-23 11:00:00,184.56,185.02,184.53,184.71,34042.0,172.7284,173.1589,172.7004,172.8688,34042.0
2019-04-23 11:10:00,184.68,185.2,184.66,185.11,8169.0,172.8407,173.3274,172.822,173.2432,8169.0
2019-04-23 11:20:00,185.11,185.64,185.11,185.64,18892.0,173.2432,173.7392,173.2432,173.7392,18892.0
2019-04-23 11:30:00,185.61,186.07,185.54,185.61,27698.0,173.7111,174.1416,173.6456,173.7111,27698.0
2019-04-23 11:40:00,185.57,185.78,185.36,185.78,7344.0,173.6737,173.8702,173.4771,173.8702,7344.0
2019-04-23 11:50:00,185.76,185.78,185.66,185.7,9490.0,173.8515,173.8702,173.7579,173.7953,9490.0
2019-04-23 12:00:00,185.74,186.23,185.74,186.2,7282.0,173.8328,174.2914,173.8328,174.2633,7282.0
2019-04-23 12:10:00,186.17,186.34,186.05,186.09,9900.0,174.2352,174.3943,174.1229,174.1603,9900.0
2019-04-23 12:20:00,186.13,186.13,185.82,185.89,9133.0,174.1978,174.1978,173.9077,173.9732,9133.0
2019-04-23 12:30:00,185.8,185.88,185.46,185.49,16504.0,173.8889,173.9638,173.5707,173.5988,16504.0
2019-04-23 12:40:00,185.5,185.55,185.32,185.43,12246.0,173.6082,173.655,173.4397,173.5427,12246.0
2019-04-23 12:50:00,185.41,185.57,185.38,185.54,12424.0,173.5239,173.6737,173.4959,173.6456,12424.0
2019-04-23 13:00:00,185.52,185.52,185.3,185.32,8224.0,173.6269,173.6269,173.421,173.4397,8224.0
2019-04-23 13:10:00,185.28,185.36,185.19,185.19,5744.0,173.4023,173.4771,173.318,173.318,5744.0
2019-04-23 13:20:00,185.23,185.25,185.09,185.09,4127.0,173.3555,173.3742,173.2245,173.2245,4127.0
2019-04-23 13:30:00,185.05,185.1,185.01,185.05,5683.0,173.187,173.2338,173.1496,173.187,5683.0
2019-04-23 13:40:00,185.06,185.18,185.03,185.07,6054.0,173.1964,173.3087,173.1683,173.2057,6054.0
2019-04-23 13:50:00,185.08,185.08,185.01,185.05,4612.0,173.2151,173.2151,173.1496,173.187,4612.0
2019-04-23 14:00:00,185.02,185.04,184.91,184.94,19890.0,173.1589,173.1777,173.056,173.0841,19890.0
2019-04-23 14:10:00,184.94,184.95,184.67,184.67,17821.0,173.0841,173.0934,172.8314,172.8314,17821.0
2019-04-23 14:20:00,184.67,184.69,184.48,184.69,16516.0,172.8314,172.8501,172.6536,172.8501,16516.0
2019-04-23 14:30:00,184.69,184.85,184.69,184.78,7809.0,172.8501,172.9998,172.8501,172.9343,7809.0
2019-04-23 14:40:00,184.8,184.85,184.64,184.7,10520.0,172.953,172.9998,172.8033,172.8595,10520.0
2019-04-23 14:50:00,184.65,184.86,184.62,184.8,10321.0,172.8127,173.0092,172.7846,172.953,10321.0
2019-04-23 15:00:00,184.8,184.8,184.66,184.74,11618.0,172.953,172.953,172.822,172.8969,11618.0
2019-04-23 15:10:00,184.74,184.75,184.62,184.67,15697.0,172.8969,172.9062,172.7846,172.8314,15697.0
2019-04-23 15:20:00,184.66,184.66,184.5,184.52,13881.0,172.822,172.822,172.6723,172.691,13881.0
2019-04-23 15:30:00,184.52,184.82,184.47,184.82,19283.0,172.691,172.9718,172.6442,172.9718,19283.0
2019-04-23 15:40:00,184.82,184.82,184.49,184.55,37850.0,172.9718,172.9718,172.6629,172.7191,37850.0
2019-04-23 15:50:00,184.55,184.59,184.32,184.39,102072.0,172.7191,172.7565,172.5038,172.5693,102072.0
2019-04-24 09:30:00,184.39,184.87,183.72,184.5,29398.0,172.5693,173.0186,171.9423,172.6723,29398.0
2019-04-24 09:40:00,184.42,184.53,184.05,184.07,16606.0,172.5974,172.7004,172.2511,172.2698,16606.0
2019-04-24 09:50:00,184.08,184.46,184.03,184.22,17629.0,172.2792,172.6348,172.2324,172.4102,17629.0
2019-04-24 10:00:00,184.21,184.53,184.21,184.43,12849.0,172.4009,172.7004,172.4009,172.6068,12849.0
2019-04-24 10:10:00,184.48,184.63,184.45,184.56,11127.0,172.6536,172.7939,172.6255,172.7284,11127.0
2019-04-24 10:20:00,184.54,184.95,184.53,184.93,21201.0,172.7097,173.0934,172.7004,173.0747,21201.0
2019-04-24 10:30:00,184.88,184.88,184.4,184.41,20021.0,173.0279,173.0279,172.5787,172.588,20021.0
2019-04-24 10:40:00,184.4,184.53,184.34,184.34,6885.0,172.5787,172.7004,172.5225,172.5225,6885.0
2019-04-24 10:50:00,184.34,184.35,184.17,184.31,13805.0,172.5225,172.5319,172.3634,172.4945,13805.0
2019-04-24 11:00:00,184.35,184.35,184.0,184.0,7372.0,172.5319,172.5319,172.2043,172.2043,7372.0
2019-04-24 11:10:00,184.0,184.01,183.9,183.94,6149.0,172.2043,172.2137,172.1107,172.1482,6149.0
2019-04-24 11:20:00,183.94,184.15,183.88,184.06,6631.0,172.1482,172.3447,172.092,172.2605,6631.0
2019-04-24 11:30:00,184.08,184.08,183.93,184.03,9210.0,172.2792,172.2792,172.1388,172.2324,9210.0
2019-04-24 11:40:00,184.08,184.11,184.02,184.03,6002.0,172.2792,172.3073,172.223,172.2324,6002.0
2019-04-24 11:50:00,184.03,184.15,183.96,184.06,4400.0,172.2324,172.3447,172.1669,172.2605,4400.0
2019-04-24 12:00:00,184.1,184.16,184.04,184.16,6906.0,172.2979,172.3541,172.2418,172.3541,6906.0
2019-04-24 12:10:00,184.17,184.33,184.1,184.12,11123.0,172.3634,172.5132,172.2979,172.3166,11123.0
2019-04-24 12:20:00,184.12,184.37,184.08,184.37,9806.0,172.3166,172.5506,172.2792,172.5506,9806.0
2019-04-24 12:30:00,184.37,184.37,184.21,184.31,10287.0,172.5506,172.5506,172.4009,172.4945,10287.0
2019-04-24 12:40:00,184.31,184.52,184.28,184.52,18763.0,172.4945,172.691,172.4664,172.691,18763.0
2019-04-24 12:50:00,184.54,184.56,184.3,184.34,6303.0,172.7097,172.7284,172.4851,172.5225,6303.0
2019-04-24 13:00:00,184.35,184.42,184.21,184.42,36468.0,172.5319,172.5974,172.4009,172.5974,36468.0
2019-04-24 13:10:00,184.39,184.56,184.31,184.52,4836.0,172.5693,172.7284,172.4945,172.691,4836.0
2019-04-24 13:20:00,184.53,184.68,184.49,184.68,8918.0,172.7004,172.8407,172.6629,172.8407,8918.0
2019-04-24 13:30:00,184.73,184.73,184.57,184.6,7470.0,172.8875,172.8875,172.7378,172.7659,7470.0
2019-04-24 13:40:00,184.58,184.58,184.47,184.54,4962.0,172.7471,172.7471,172.6442,172.7097,4962.0
2019-04-24 13:50:00,184.57,184.57,184.42,184.42,6256.0,172.7378,172.7378,172.5974,172.5974,6256.0
2019-04-24 14:00:00,184.4,184.54,184.36,184.36,5254.0,172.5787,172.7097,172.5412,172.5412,5254.0
2019-04-24 14:10:00,184.38,184.38,184.3,184.34,3719.0,172.56,172.56,172.4851,172.5225,3719.0
2019-04-24 14:20:00,184.29,184.45,184.25,184.41,8131.0,172.4757,172.6255,172.4383,172.588,8131.0
2019-04-24 14:30:00,184.38,184.5,184.37,184.38,6621.0,172.56,172.6723,172.5506,172.56,6621.0
2019-04-24 14:40:00,184.4,184.56,184.4,184.52,4458.0,172.5787,172.7284,172.5787,172.691,4458.0
2019-04-24 14:50:00,184.53,184.57,184.49,184.55,6188.0,172.7004,172.7378,172.6629,172.7191,6188.0
2019-04-24 15:00:00,184.56,184.71,184.56,184.7,5750.0,172.7284,172.8688,172.7284,172.8595,5750.0
2019-04-24 15:10:00,184.68,184.78,184.65,184.75,9055.0,172.8407,172.9343,172.8127,172.9062,9055.0
2019-04-24 15:20:00,184.77,184.77,184.67,184.7,9676.0,172.925,172.925,172.8314,172.8595,9676.0
2019-04-24 15:30:00,184.71,184.76,184.46,184.48,17046.0,172.8688,172.9156,172.6348,172.6536,17046.0
2019-04-24 15:40:00,184.48,184.73,184.47,184.68,14493.0,172.6536,172.8875,172.6442,172.8407,14493.0
2019-04-24 15:50:00,184.69,184.76,184.4,184.52,82922.0,172.8501,172.9156,172.5787,172.691,82922.0
2019-04-25 09:30:00,183.9,184.16,183.21,183.5,22796.0,172.1107,172.3541,171.465,171.7364,22796.0
2019-04-25 09:40:00,183.55,183.66,183.34,183.42,8815.0,171.7832,171.8861,171.5866,171.6615,8815.0
2019-04-25 09:50:00,183.33,183.44,183.15,183.2,12890.0,171.5773,171.6802,171.4088,171.4556,12890.0
2019-04-25 10:00:00,183.21,183.59,183.2,183.33,12423.0,171.465,171.8206,171.4556,171.5773,12423.0
2019-04-25 10:10:00,183.22,183.28,182.61,182.7,8720.0,171.4743,171.5305,170.9034,170.9877,8720.0
2019-04-25 10:20:00,182.66,182.7,182.34,182.37,13716.0,170.9502,170.9877,170.6507,170.6788,13716.0
2019-04-25 10:30:00,182.34,182.65,182.23,182.64,5334.0,170.6507,170.9409,170.5478,170.9315,5334.0
2019-04-25 10:40:00,182.74,182.84,182.65,182.83,4766.0,171.0251,171.1187,170.9409,171.1093,4766.0
2019-04-25 10:50:00,182.92,182.95,182.77,182.81,5653.0,171.1936,171.2216,171.0532,171.0906,5653.0
2019-04-25 11:00:00,182.85,183.19,182.85,183.04,5940.0,171.1281,171.4463,171.1281,171.3059,5940.0
2019-04-25 11:10:00,182.99,183.03,182.77,182.85,6124.0,171.2591,171.2965,171.0532,171.1281,6124.0
2019-04-25 11:20:00,182.81,183.14,182.81,183.09,3703.0,171.0906,171.3995,171.0906,171.3527,3703.0
2019-04-25 11:30:00,183.11,183.43,183.11,183.41,14898.0,171.3714,171.6709,171.3714,171.6522,14898.0
2019-04-25 11:40:00,183.47,183.57,183.38,183.45,4873.0,171.7083,171.8019,171.6241,171.6896,4873.0
2019-04-25 11:50:00,183.48,183.71,183.47,183.58,8046.0,171.7177,171.9329,171.7083,171.8113,8046.0
2019-04-25 12:00:00,183.58,183.66,183.47,183.47,8302.0,171.8113,171.8861,171.7083,171.7083,8302.0
2019-04-25 12:10:00,183.48,183.48,183.31,183.33,7417.0,171.7177,171.7177,171.5586,171.5773,7417.0
2019-04-25 12:20:00,183.33,183.42,183.24,183.37,5947.0,171.5773,171.6615,171.493,171.6147,5947.0
2019-04-25 12:30:00,183.35,183.35,183.19,183.25,8151.0,171.596,171.596,171.4463,171.5024,8151.0
2019-04-25 12:40:00,183.25,183.37,183.21,183.37,4442.0,171.5024,171.6147,171.465,171.6147,4442.0
2019-04-25 12:50:00,183.38,183.42,183.32,183.4,3635.0,171.6241,171.6615,171.5679,171.6428,3635.0
2019-04-25 13:00:00,183.43,183.45,183.34,183.38,3533.0,171.6709,171.6896,171.5866,171.6241,3533.0
2019-04-25 13:10:00,183.39,183.59,183.39,183.57,4871.0,171.6334,171.8206,171.6334,171.8019,4871.0
2019-04-25 13:20:00,183.57,183.57,183.51,183.54,2581.0,171.8019,171.8019,171.7457,171.7738,2581.0
2019-04-25 13:30:00,183.59,183.8,183.57,183.79,4465.0,171.8206,172.0171,171.8019,172.0078,4465.0
2019-04-25 13:40:00,183.82,183.87,183.7,183.72,8606.0,172.0359,172.0827,171.9236,171.9423,8606.0
2019-04-25 13:50:00,183.72,183.81,183.71,183.81,5501.0,171.9423,172.0265,171.9329,172.0265,5501.0
2019-04-25 14:00:00,183.83,184.06,183.83,184.03,9021.0,172.0452,172.2605,172.0452,172.2324,9021.0
2019-04-25 14:10:00,184.02,184.08,183.93,184.01,6836.0,172.223,172.2792,172.1388,172.2137,6836.0
2019-04-25 14:20:00,183.99,183.99,183.74,183.78,6498.0,172.195,172.195,171.961,171.9984,6498.0
2019-04-25 14:30:00,183.78,183.9,183.77,183.8,8150.0,171.9984,172.1107,171.9891,172.0171,8150.0
2019-04-25 14:40:00,183.79,183.8,183.65,183.65,6607.0,172.0078,172.0171,171.8768,171.8768,6607.0
2019-04-25 14:50:00,183.68,183.71,183.66,183.68,4520.0,171.9048,171.9329,171.8861,171.9048,4520.0
2019-04-25 15:00:00,183.67,183.7,183.57,183.6,4397.0,171.8955,171.9236,171.8019,171.83,4397.0
2019-04-25 15:10:00,183.61,183.66,183.49,183.66,5794.0,171.8393,171.8861,171.727,171.8861,5794.0
2019-04-25 15:20:00,183.66,183.77,183.56,183.66,12945.0,171.8861,171.9891,171.7925,171.8861,12945.0
2019-04-25 15:30:00,183.68,183.72,183.61,183.69,12865.0,171.9048,171.9423,171.8393,171.9142,12865.0
2019-04-25 15:40:00,183.69,183.92,183.64,183.78,19640.0,171.9142,172.1295,171.8674,171.9984,19640.0
2019-04-25 15:50:00,183.82,183.89,183.4,183.4,62259.0,172.0359,172.1014,171.6428,171.6428,62259.0
2019-04-26 09:30:00,184.06,184.48,183.39,183.4,38191.0,172.2605,172.6536,171.6334,171.6428,38191.0
2019-04-26 09:40:00,183.29,183.41,182.87,183.2,32754.0,171.5398,171.6522,171.1468,171.4556,32754.0
2019-04-26 09:50:00,183.2,183.4,182.99,183.04,16335.0,171.4556,171.6428,171.2591,171.3059,16335.0
2019-04-26 10:00:00,183.05,183.64,182.91,183.64,19574.0,171.3152,171.8674,171.1842,171.8674,19574.0
2019-04-26 10:10:00,183.6,183.74,183.51,183.65,12778.0,171.83,171.961,171.7457,171.8768,12778.0
2019-04-26 10:20:00,183.58,183.92,183.53,183.79,9243.0,171.8113,172.1295,171.7645,172.0078,9243.0
2019-04-26 10:30:00,183.78,183.98,183.78,183.8,8937.0,171.9984,172.1856,171.9984,172.0171,8937.0
2019-04-26 10:40:00,183.76,183.83,183.72,183.77,6223.0,171.9797,172.0452,171.9423,171.9891,6223.0
2019-04-26 10:50:00,183.86,184.11,183.83,183.95,14125.0,172.0733,172.3073,172.0452,172.1575,14125.0
2019-04-26 11:00:00,183.94,183.96,183.8,183.93,11746.0,172.1482,172.1669,172.0171,172.1388,11746.0
2019-04-26 11:10:00,183.94,184.44,183.93,184.41,9706.0,172.1482,172.6161,172.1388,172.588,9706.0
2019-04-26 11:20:00,184.34,184.46,184.28,184.42,9356.0,172.5225,172.6348,172.4664,172.5974,9356.0
2019-04-26 11:30:00,184.41,184.41,184.09,184.09,11200.0,172.588,172.588,172.2886,172.2886,11200.0
2019-04-26 11:40:00,184.01,184.26,183.98,184.18,5310.0,172.2137,172.4477,172.1856,172.3728,5310.0
2019-04-26 11:50:00,184.18,184.44,184.16,184.28,7499.0,172.3728,172.6161,172.3541,172.4664,7499.0
2019-04-26 12:00:00,184.26,184.38,184.16,184.34,5661.0,172.4477,172.56,172.3541,172.5225,5661.0
2019-04-26 12:10:00,184.31,184.37,184.25,184.31,3949.0,172.4945,172.5506,172.4383,172.4945,3949.0
2019-04-26 12:20:00,184.41,184.41,184.16,184.2,3420.0,172.588,172.588,172.3541,172.3915,3420.0
2019-04-26 12:30:00,184.23,184.26,184.13,184.13,3749.0,172.4196,172.4477,172.326,172.326,3749.0
2019-04-26 12:40:00,184.09,184.14,184.05,184.05,3249.0,172.2886,172.3354,172.2511,172.2511,3249.0
2019-04-26 12:50:00,184.01,184.08,184.01,184.05,2441.0,172.2137,172.2792,172.2137,172.2511,2441.0
2019-04-26 13:00:00,184.03,184.03,183.9,183.96,8231.0,172.2324,172.2324,172.1107,172.1669,8231.0
2019-04-26 13:10:00,183.94,184.01,183.83,183.85,4946.0,172.1482,172.2137,172.0452,172.0639,4946.0
2019-04-26 13:20:00,183.83,183.85,183.68,183.72,17058.0,172.0452,172.0639,171.9048,171.9423,17058.0
2019-04-26 13:30:00,183.72,183.85,183.66,183.67,8246.0,171.9423,172.0639,171.8861,171.8955,8246.0
2019-04-26 13:40:00,183.65,183.81,183.6,183.81,4009.0,171.8768,172.0265,171.83,172.0265,4009.0
2019-04-26 13:50:00,183.78,183.86,183.71,183.71,6897.0,171.9984,172.0733,171.9329,171.9329,6897.0
2019-04-26 14:00:00,183.72,184.09,183.68,184.07,21513.0,171.9423,172.2886,171.9048,172.2698,21513.0
2019-04-26 14:10:00,184.06,184.14,183.96,184.13,14124.0,172.2605,172.3354,172.1669,172.326,14124.0
2019-04-26 14:20:00,184.14,184.33,184.13,184.24,10496.0,172.3354,172.5132,172.326,172.4289,10496.0
2019-04-26 14:30:00,184.24,184.35,184.19,184.31,10805.0,172.4289,172.5319,172.3821,172.4945,10805.0
2019-04-26 14:40:00,184.28,184.37,184.2,184.2,13334.0,172.4664,172.5506,172.3915,172.3915,13334.0
2019-04-26 14:50:00,184.19,184.25,184.16,184.25,10645.0,172.3821,172.4383,172.3541,172.4383,10645.0
2019-04-26 15:00:00,184.23,184.55,184.23,184.33,13721.0,172.4196,172.7191,172.4196,172.5132,13721.0
2019-04-26 15:10:00,184.35,184.38,184.17,184.29,16950.0,172.5319,172.56,172.3634,172.4757,16950.0
2019-04-26 15:20:00,184.3,184.31,184.13,184.15,33541.0,172.4851,172.4945,172.326,172.3447,33541.0
2019-04-26 15:30:00,184.14,184.54,184.11,184.54,16200.0,172.3354,172.7097,172.3073,172.7097,16200.0
2019-04-26 15:40:00,184.52,184.63,184.38,184.42,29013.0,172.691,172.7939,172.56,172.5974,29013.0
2019-04-26 15:50:00,184.43,184.9,184.39,184.89,71505.0,172.6068,173.0466,172.5693,173.0373,71505.0
2019-04-29 09:30:00,185.19,185.41,184.01,184.19,49939.0,173.318,173.5239,172.2137,172.3821,49939.0
2019-04-29 09:40:00,184.18,184.62,183.72,184.47,18614.0,172.3728,172.7846,171.9423,172.6442,18614.0
2019-04-29 09:50:00,184.53,184.72,184.37,184.58,16860.0,172.7004,172.8782,172.5506,172.7471,16860.0
2019-04-29 10:00:00,184.61,184.62,183.77,183.92,16977.0,172.7752,172.7846,171.9891,172.1295,16977.0
2019-04-29 10:10:00,183.88,184.45,183.88,184.28,18098.0,172.092,172.6255,172.092,172.4664,18098.0
2019-04-29 10:20:00,184.34,184.48,184.16,184.27,9666.0,172.5225,172.6536,172.3541,172.457,9666.0
2019-04-29 10:30:00,184.32,184.38,184.1,184.38,11799.0,172.5038,172.56,172.2979,172.56,11799.0
2019-04-29 10:40:00,184.38,184.58,184.27,184.53,7740.0,172.56,172.7471,172.457,172.7004,7740.0
2019-04-29 10:50:00,184.5,184.66,184.45,184.6,12752.0,172.6723,172.822,172.6255,172.7659,12752.0
2019-04-29 11:00:00,184.58,184.73,184.49,184.59,10322.0,172.7471,172.8875,172.6629,172.7565,10322.0
2019-04-29 11:10:00,184.61,184.63,184.49,184.55,12719.0,172.7752,172.7939,172.6629,172.7191,12719.0
2019-04-29 11:20:00,184.55,184.68,184.46,184.67,12426.0,172.7191,172.8407,172.6348,172.8314,12426.0
2019-04-29 11:30:00,184.63,184.76,184.51,184.53,9937.0,172.7939,172.9156,172.6816,172.7004,9937.0
2019-04-29 11:40:00,184.52,184.62,184.42,184.56,8638.0,172.691,172.7846,172.5974,172.7284,8638.0
2019-04-29 11:50:00,184.59,184.61,184.52,184.55,7346.0,172.7565,172.7752,172.691,172.7191,7346.0
2019-04-29 12:00:00,184.55,184.71,184.54,184.7,10708.0,172.7191,172.8688,172.7097,172.8595,10708.0
2019-04-29 12:10:00,184.73,184.85,184.67,184.8,11809.0,172.8875,172.9998,172.8314,172.953,11809.0
2019-04-29 12:20:00,184.78,184.89,184.73,184.89,7032.0,172.9343,173.0373,172.8875,173.0373,7032.0
2019-04-29 12:30:00,184.9,185.03,184.8,184.95,12664.0,173.0466,173.1683,172.953,173.0934,12664.0
2019-04-29 12:40:00,184.97,185.0,184.85,184.94,7404.0,173.1121,173.1402,172.9998,173.0841,7404.0
2019-04-29 12:50:00,184.93,185.03,184.84,184.88,5739.0,173.0747,173.1683,172.9905,173.0279,5739.0
2019-04-29 13:00:00,184.88,184.97,184.83,184.97,15391.0,173.0279,173.1121,172.9811,173.1121,15391.0
2019-04-29 13:10:00,184.98,185.02,184.89,184.91,9952.0,173.1215,173.1589,173.0373,173.056,9952.0
2019-04-29 13:20:00,184.88,184.93,184.8,184.84,6754.0,173.0279,173.0747,172.953,172.9905,6754.0
2019-04-29 13:30:00,184.83,184.83,184.64,184.68,7003.0,172.9811,172.9811,172.8033,172.8407,7003.0
2019-04-29 13:40:00,184.65,184.71,184.61,184.68,6564.0,172.8127,172.8688,172.7752,172.8407,6564.0
2019-04-29 13:50:00,184.64,184.64,184.4,184.42,12708.0,172.8033,172.8033,172.5787,172.5974,12708.0
2019-04-29 14:00:00,184.4,184.6,184.4,184.51,11046.0,172.5787,172.7659,172.5787,172.6816,11046.0
2019-04-29 14:10:00,184.51,184.54,184.46,184.5,9418.0,172.6816,172.7097,172.6348,172.6723,9418.0
2019-04-29 14:20:00,184.52,184.68,184.52,184.53,13656.0,172.691,172.8407,172.691,172.7004,13656.0
2019-04-29 14:30:00,184.51,184.64,184.45,184.63,12540.0,172.6816,172.8033,172.6255,172.7939,12540.0
2019-04-29 14:40:00,184.57,184.66,184.5,184.59,12276.0,172.7378,172.822,172.6723,172.7565,12276.0
2019-04-29 14:50:00,184.62,184.67,184.58,184.62,12272.0,172.7846,172.8314,172.7471,172.7846,12272.0
2019-04-29 15:00:00,184.62,184.77,184.59,184.7,17682.0,172.7846,172.925,172.7565,172.8595,17682.0
2019-04-29 15:10:00,184.7,184.7,184.52,184.57,24374.0,172.8595,172.8595,172.691,172.7378,24374.0
2019-04-29 15:20:00,184.56,184.66,184.55,184.61,26450.0,172.7284,172.822,172.7191,172.7752,26450.0
2019-04-29 15:30:00,184.59,184.69,184.51,184.68,36394.0,172.7565,172.8501,172.6816,172.8407,36394.0
2019-04-29 15:40:00,184.68,184.71,184.46,184.53,42898.0,172.8407,172.8688,172.6348,172.7004,42898.0
2019-04-29 15:50:00,184.53,184.56,184.31,184.36,78148.0,172.7004,172.7284,172.4945,172.5412,78148.0
2019-04-30 09:30:00,180.77,181.05,179.13,180.18,73272.0,169.1814,169.4434,167.6465,168.6292,73272.0
2019-04-30 09:40:00,180.22,181.79,180.06,181.65,34271.0,168.6667,170.136,168.5169,170.005,34271.0
2019-04-30 09:50:00,181.59,181.78,180.9,181.28,28328.0,169.9488,170.1266,169.3031,169.6587,28328.0
2019-04-30 10:00:00,181.38,181.38,180.75,180.96,24913.0,169.7523,169.7523,169.1627,169.3592,24913.0
2019-04-30 10:10:00,180.98,181.14,180.8,181.14,31243.0,169.3779,169.5277,169.2095,169.5277,31243.0
2019-04-30 10:20:00,181.16,181.49,181.09,181.4,20993.0,169.5464,169.8552,169.4809,169.771,20993.0
2019-04-30 10:30:00,181.4,182.24,181.4,182.22,34089.0,169.771,170.5572,169.771,170.5384,34089.0
2019-04-30 10:40:00,182.32,182.92,182.22,182.9,36411.0,170.632,171.1936,170.5384,171.1748,36411.0
2019-04-30 10:50:00,182.85,183.21,182.74,182.92,27306.0,171.1281,171.465,171.0251,171.1936,27306.0
2019-04-30 11:00:00,182.92,183.05,182.51,182.7,25108.0,171.1936,171.3152,170.8098,170.9877,25108.0
2019-04-30 11:10:00,182.75,183.25,182.63,183.18,17663.0,171.0345,171.5024,170.9222,171.4369,17663.0
2019-04-30 11:20:00,183.27,183.35,182.96,182.97,16650.0,171.5211,171.596,171.231,171.2404,16650.0
2019-04-30 11:30:00,182.97,183.43,182.88,183.42,13025.0,171.2404,171.6709,171.1561,171.6615,13025.0
2019-04-30 11:40:00,183.38,184.13,183.37,184.08,15059.0,171.6241,172.326,171.6147,172.2792,15059.0
2019-04-30 11:50:00,184.08,185.1,183.93,185.0,58061.0,172.2792,173.2338,172.1388,173.1402,58061.0
2019-04-30 12:00:00,184.99,185.2,184.64,184.77,53227.0,173.1309,173.3274,172.8033,172.925,53227.0
2019-04-30 12:10:00,184.81,185.18,184.45,184.51,35340.0,172.9624,173.3087,172.6255,172.6816,35340.0
2019-04-30 12:20:00,184.49,184.74,184.39,184.48,17769.0,172.6629,172.8969,172.5693,172.6536,17769.0
2019-04-30 12:30:00,184.44,184.44,183.96,183.96,17186.0,172.6161,172.6161,172.1669,172.1669,17186.0
2019-04-30 12:40:00,184.02,184.03,183.5,183.63,23547.0,172.223,172.2324,171.7364,171.858,23547.0
2019-04-30 12:50:00,183.74,183.89,183.68,183.85,8840.0,171.961,172.1014,171.9048,172.0639,8840.0
2019-04-30 13:00:00,183.78,183.95,183.68,183.7,8693.0,171.9984,172.1575,171.9048,171.9236,8693.0
2019-04-30 13:10:00,183.68,183.75,183.44,183.63,14935.0,171.9048,171.9704,171.6802,171.858,14935.0
2019-04-30 13:20:00,183.63,183.75,183.42,183.51,8062.0,171.858,171.9704,171.6615,171.7457,8062.0
2019-04-30 13:30:00,183.51,183.75,183.27,183.65,13286.0,171.7457,171.9704,171.5211,171.8768,13286.0
2019-04-30 13:40:00,183.67,184.08,183.65,184.08,13537.0,171.8955,172.2792,171.8768,172.2792,13537.0
2019-04-30 13:50:00,184.08,184.08,183.84,184.05,12542.0,172.2792,172.2792,172.0546,172.2511,12542.0
2019-04-30 14:00:00,184.03,184.35,183.97,184.16,16708.0,172.2324,172.5319,172.1763,172.3541,16708.0
2019-04-30 14:10:00,184.13,184.19,184.01,184.01,15823.0,172.326,172.3821,172.2137,172.2137,15823.0
2019-04-30 14:20:00,183.96,184.31,183.94,184.25,18063.0,172.1669,172.4945,172.1482,172.4383,18063.0
2019-04-30 14:30:00,184.22,184.33,184.19,184.3,18253.0,172.4102,172.5132,172.3821,172.4851,18253.0
2019-04-30 14:40:00,184.32,184.32,183.95,183.95,27090.0,172.5038,172.5038,172.1575,172.1575,27090.0
2019-04-30 14:50:00,183.96,184.34,183.9,184.2,34402.0,172.1669,172.5225,172.1107,172.3915,34402.0
2019-04-30 15:00:00,184.21,184.32,184.06,184.21,29945.0,172.4009,172.5038,172.2605,172.4009,29945.0
2019-04-30 15:10:00,184.21,184.29,184.0,184.05,22918.0,172.4009,172.4757,172.2043,172.2511,22918.0
2019-04-30 15:20:00,184.04,184.24,184.0,184.04,39959.0,172.2418,172.4289,172.2043,172.2418,39959.0
2019-04-30 15:30:00,184.04,184.28,184.01,184.17,43633.0,172.2418,172.4664,172.2137,172.3634,43633.0
2019-04-30 15:40:00,184.17,184.35,184.05,184.23,65961.0,172.3634,172.5319,172.2511,172.4196,65961.0
2019-04-30 15:50:00,184.25,184.25,183.99,184.0,160868.0,172.4383,172.4383,172.195,172.2043,160868.0
2019-05-01 09:30:00,183.47,184.23,183.14,183.15,44178.0,171.7083,172.4196,171.3995,171.4088,44178.0
2019-05-01 09:40:00,183.17,183.54,183.02,183.3,9771.0,171.4275,171.7738,171.2872,171.5492,9771.0
2019-05-01 09:50:00,183.28,183.46,182.56,182.79,35334.0,171.5305,171.6989,170.8566,171.0719,35334.0
2019-05-01 10:00:00,182.72,183.09,182.56,182.86,31114.0,171.0064,171.3527,170.8566,171.1374,31114.0
2019-05-01 10:10:00,182.84,183.09,182.77,182.99,9370.0,171.1187,171.3527,171.0532,171.2591,9370.0
2019-05-01 10:20:00,183.0,183.04,182.74,182.74,10445.0,171.2684,171.3059,171.0251,171.0251,10445.0
2019-05-01 10:30:00,182.74,183.02,182.73,183.02,8552.0,171.0251,171.2872,171.0157,171.2872,8552.0
2019-05-01 10:40:00,183.05,183.2,182.89,183.14,11688.0,171.3152,171.4556,171.1655,171.3995,11688.0
2019-05-01 10:50:00,183.15,183.57,183.15,183.56,6931.0,171.4088,171.8019,171.4088,171.7925,6931.0
2019-05-01 11:00:00,183.56,183.97,183.49,183.95,9318.0,171.7925,172.1763,171.727,172.1575,9318.0
2019-05-01 11:10:00,183.96,184.3,183.94,184.28,8342.0,172.1669,172.4851,172.1482,172.4664,8342.0
2019-05-01 11:20:00,184.27,184.5,184.26,184.38,7262.0,172.457,172.6723,172.4477,172.56,7262.0
2019-05-01 11:30:00,184.41,184.61,184.23,184.61,7782.0,172.588,172.7752,172.4196,172.7752,7782.0
2019-05-01 11:40:00,184.59,184.77,184.54,184.54,7062.0,172.7565,172.925,172.7097,172.7097,7062.0
2019-05-01 11:50:00,184.58,184.6,184.21,184.37,14127.0,172.7471,172.7659,172.4009,172.5506,14127.0
2019-05-01 12:00:00,184.35,184.35,183.9,183.96,4835.0,172.5319,172.5319,172.1107,172.1669,4835.0
2019-05-01 12:10:00,183.93,183.93,183.55,183.55,5410.0,172.1388,172.1388,171.7832,171.7832,5410.0
2019-05-01 12:20:00,183.51,183.68,183.4,183.68,7779.0,171.7457,171.9048,171.6428,171.9048,7779.0
2019-05-01 12:30:00,183.65,183.67,183.37,183.39,6800.0,171.8768,171.8955,171.6147,171.6334,6800.0
2019-05-01 12:40:00,183.39,183.44,183.2,183.43,10809.0,171.6334,171.6802,171.4556,171.6709,10809.0
2019-05-01 12:50:00,183.45,183.62,183.35,183.52,5709.0,171.6896,171.8487,171.596,171.7551,5709.0
2019-05-01 13:00:00,183.59,183.76,183.48,183.52,8652.0,171.8206,171.9797,171.7177,171.7551,8652.0
2019-05-01 13:10:00,183.54,183.65,183.46,183.57,6746.0,171.7738,171.8768,171.6989,171.8019,6746.0
2019-05-01 13:20:00,183.56,183.61,183.54,183.57,4213.0,171.7925,171.8393,171.7738,171.8019,4213.0
2019-05-01 13:30:00,183.57,183.67,183.54,183.62,10625.0,171.8019,171.8955,171.7738,171.8487,10625.0
2019-05-01 13:40:00,183.61,183.71,183.55,183.68,5224.0,171.8393,171.9329,171.7832,171.9048,5224.0
2019-05-01 13:50:00,183.67,183.78,183.57,183.75,5626.0,171.8955,171.9984,171.8019,171.9704,5626.0
2019-05-01 14:00:00,183.75,184.25,183.71,184.17,7237.0,171.9704,172.4383,171.9329,172.3634,7237.0
2019-05-01 14:10:00,184.17,184.22,184.09,184.12,9753.0,172.3634,172.4102,172.2886,172.3166,9753.0
2019-05-01 14:20:00,184.12,184.2,183.96,183.99,8521.0,172.3166,172.3915,172.1669,172.195,8521.0
2019-05-01 14:30:00,183.96,184.07,183.57,183.57,25454.0,172.1669,172.2698,171.8019,171.8019,25454.0
2019-05-01 14:40:00,183.51,183.71,183.32,183.65,22623.0,171.7457,171.9329,171.5679,171.8768,22623.0
2019-05-01 14:50:00,183.66,184.11,183.6,183.82,20356.0,171.8861,172.3073,171.83,172.0359,20356.0
2019-05-01 15:00:00,183.79,183.88,183.23,183.36,13703.0,172.0078,172.092,171.4837,171.6054,13703.0
2019-05-01 15:10:00,183.38,183.39,183.2,183.27,20150.0,171.6241,171.6334,171.4556,171.5211,20150.0
2019-05-01 15:20:00,183.26,183.28,182.81,183.04,30598.0,171.5118,171.5305,171.0906,171.3059,30598.0
2019-05-01 15:30:00,183.02,183.02,182.72,182.72,38582.0,171.2872,171.2872,171.0064,171.0064,38582.0
2019-05-01 15:40:00,182.71,182.79,182.41,182.48,29357.0,170.997,171.0719,170.7163,170.7818,29357.0
2019-05-01 15:50:00,182.48,182.57,182.26,182.33,71560.0,170.7818,170.866,170.5759,170.6414,71560.0
2019-05-02 09:30:00,182.51,182.6,181.63,182.13,29366.0,170.8098,170.8941,169.9863,170.4542,29366.0
2019-05-02 09:40:00,182.25,183.33,182.25,182.99,17941.0,170.5665,171.5773,170.5665,171.2591,17941.0
2019-05-02 09:50:00,182.94,183.29,182.59,182.69,48461.0,171.2123,171.5398,170.8847,170.9783,48461.0
2019-05-02 10:00:00,182.65,183.02,182.42,182.76,30428.0,170.9409,171.2872,170.7256,171.0438,30428.0
2019-05-02 10:10:00,182.72,183.48,182.71,183.36,8075.0,171.0064,171.7177,170.997,171.6054,8075.0
2019-05-02 10:20:00,183.41,183.57,183.16,183.31,4576.0,171.6522,171.8019,171.4182,171.5586,4576.0
2019-05-02 10:30:00,183.23,183.23,183.0,183.04,4440.0,171.4837,171.4837,171.2684,171.3059,4440.0
2019-05-02 10:40:00,182.98,183.0,182.79,182.96,9087.0,171.2497,171.2684,171.0719,171.231,9087.0
2019-05-02 10:50:00,182.96,183.13,182.9,183.05,5738.0,171.231,171.3901,171.1748,171.3152,5738.0
2019-05-02 11:00:00,183.05,183.16,182.82,182.82,8796.0,171.3152,171.4182,171.1,171.1,8796.0
2019-05-02 11:10:00,182.81,182.84,182.67,182.73,12761.0,171.0906,171.1187,170.9596,171.0157,12761.0
2019-05-02 11:20:00,182.72,182.74,182.31,182.39,7539.0,171.0064,171.0251,170.6227,170.6975,7539.0
2019-05-02 11:30:00,182.38,182.75,182.38,182.54,11031.0,170.6882,171.0345,170.6882,170.8379,11031.0
2019-05-02 11:40:00,182.64,183.02,182.56,182.83,31932.0,170.9315,171.2872,170.8566,171.1093,31932.0
2019-05-02 11:50:00,182.78,182.78,182.52,182.73,6211.0,171.0625,171.0625,170.8192,171.0157,6211.0
2019-05-02 12:00:00,182.7,182.72,182.48,182.61,10680.0,170.9877,171.0064,170.7818,170.9034,10680.0
2019-05-02 12:10:00,182.6,182.7,182.51,182.56,6336.0,170.8941,170.9877,170.8098,170.8566,6336.0
2019-05-02 12:20:00,182.57,182.76,182.57,182.62,3817.0,170.866,171.0438,170.866,170.9128,3817.0
2019-05-02 12:30:00,182.7,182.83,182.64,182.77,7126.0,170.9877,171.1093,170.9315,171.0532,7126.0
2019-05-02 12:40:00,182.8,182.86,182.68,182.83,10224.0,171.0813,171.1374,170.9689,171.1093,10224.0
2019-05-02 12:50:00,182.9,183.08,182.77,183.07,10543.0,171.1748,171.3433,171.0532,171.3339,10543.0
2019-05-02 13:00:00,183.05,183.09,182.7,182.99,9425.0,171.3152,171.3527,170.9877,171.2591,9425.0
2019-05-02 13:10:00,183.1,183.16,183.02,183.11,5496.0,171.362,171.4182,171.2872,171.3714,5496.0
2019-05-02 13:20:00,183.16,183.29,182.99,183.11,4163.0,171.4182,171.5398,171.2591,171.3714,4163.0
2019-05-02 13:30:00,183.08,183.32,182.96,183.31,5552.0,171.3433,171.5679,171.231,171.5586,5552.0
2019-05-02 13:40:00,183.31,183.65,183.28,183.46,13854.0,171.5586,171.8768,171.5305,171.6989,13854.0
2019-05-02 13:50:00,183.55,183.7,183.49,183.59,4915.0,171.7832,171.9236,171.727,171.8206,4915.0
2019-05-02 14:00:00,183.57,183.61,183.17,183.17,16611.0,171.8019,171.8393,171.4275,171.4275,16611.0
2019-05-02 14:10:00,183.14,183.38,183.11,183.26,4832.0,171.3995,171.6241,171.3714,171.5118,4832.0
2019-05-02 14:20:00,183.28,183.3,183.12,183.21,9289.0,171.5305,171.5492,171.3807,171.465,9289.0
2019-05-02 14:30:00,183.21,183.3,183.12,183.17,5200.0,171.465,171.5492,171.3807,171.4275,5200.0
2019-05-02 14:40:00,183.12,183.3,183.04,183.04,3095.0,171.3807,171.5492,171.3059,171.3059,3095.0
2019-05-02 14:50:00,183.02,183.21,182.89,183.18,7064.0,171.2872,171.465,171.1655,171.4369,7064.0
2019-05-02 15:00:00,183.21,183.48,183.16,183.41,7626.0,171.465,171.7177,171.4182,171.6522,7626.0
2019-05-02 15:10:00,183.54,183.64,183.42,183.63,3649.0,171.7738,171.8674,171.6615,171.858,3649.0
2019-05-02 15:20:00,183.63,183.65,183.45,183.49,10647.0,171.858,171.8768,171.6896,171.727,10647.0
2019-05-02 15:30:00,183.43,183.59,183.31,183.5,10393.0,171.6709,171.8206,171.5586,171.7364,10393.0
2019-05-02 15:40:00,183.44,183.7,183.36,183.61,20237.0,171.6802,171.9236,171.6054,171.8393,20237.0
2019-05-02 15:50:00,183.59,184.31,183.58,184.3,115289.0,171.8206,172.4945,171.8113,172.4851,115289.0
2019-05-03 09:30:00,185.0,185.1,183.99,184.41,55193.0,173.1402,173.2338,172.195,172.588,55193.0
2019-05-03 09:40:00,184.3,184.42,183.88,184.21,7887.0,172.4851,172.5974,172.092,172.4009,7887.0
2019-05-03 09:50:00,184.31,184.4,184.0,184.05,8012.0,172.4945,172.5787,172.2043,172.2511,8012.0
2019-05-03 10:00:00,184.0,184.54,184.0,184.11,11138.0,172.2043,172.7097,172.2043,172.3073,11138.0
2019-05-03 10:10:00,184.05,184.59,183.94,184.49,15904.0,172.2511,172.7565,172.1482,172.6629,15904.0
2019-05-03 10:20:00,184.37,184.56,184.17,184.25,4400.0,172.5506,172.7284,172.3634,172.4383,4400.0
2019-05-03 10:30:00,184.22,184.45,184.14,184.45,9895.0,172.4102,172.6255,172.3354,172.6255,9895.0
2019-05-03 10:40:00,184.45,184.73,184.3,184.64,3225.0,172.6255,172.8875,172.4851,172.8033,3225.0
2019-05-03 10:50:00,184.58,184.93,184.58,184.89,4414.0,172.7471,173.0747,172.7471,173.0373,4414.0
2019-05-03 11:00:00,184.88,184.95,184.69,184.74,6976.0,173.0279,173.0934,172.8501,172.8969,6976.0
2019-05-03 11:10:00,184.78,184.84,184.56,184.56,6582.0,172.9343,172.9905,172.7284,172.7284,6582.0
2019-05-03 11:20:00,184.56,184.61,184.27,184.43,10849.0,172.7284,172.7752,172.457,172.6068,10849.0
2019-05-03 11:30:00,184.44,184.44,184.23,184.23,15188.0,172.6161,172.6161,172.4196,172.4196,15188.0
2019-05-03 11:40:00,184.25,184.49,184.25,184.49,7473.0,172.4383,172.6629,172.4383,172.6629,7473.0
2019-05-03 11:50:00,184.49,184.88,184.49,184.88,6317.0,172.6629,173.0279,172.6629,173.0279,6317.0
2019-05-03 12:00:00,184.89,184.95,184.76,184.84,8205.0,173.0373,173.0934,172.9156,172.9905,8205.0
2019-05-03 12:10:00,184.84,184.91,184.72,184.91,4051.0,172.9905,173.056,172.8782,173.056,4051.0
2019-05-03 12:20:00,184.88,184.89,184.77,184.85,5272.0,173.0279,173.0373,172.925,172.9998,5272.0
2019-05-03 12:30:00,184.89,184.94,184.59,184.65,7989.0,173.0373,173.0841,172.7565,172.8127,7989.0
2019-05-03 12:40:00,184.64,184.83,184.64,184.82,6272.0,172.8033,172.9811,172.8033,172.9718,6272.0
2019-05-03 12:50:00,184.83,184.88,184.8,184.84,3556.0,172.9811,173.0279,172.953,172.9905,3556.0
2019-05-03 13:00:00,184.84,184.89,184.77,184.89,7109.0,172.9905,173.0373,172.925,173.0373,7109.0
2019-05-03 13:10:00,184.89,185.22,184.85,185.17,16046.0,173.0373,173.3461,172.9998,173.2993,16046.0
2019-05-03 13:20:00,185.15,185.28,185.09,185.25,6779.0,173.2806,173.4023,173.2245,173.3742,6779.0
2019-05-03 13:30:00,185.23,185.29,185.12,185.29,5763.0,173.3555,173.4116,173.2525,173.4116,5763.0
2019-05-03 13:40:00,185.34,185.39,185.27,185.29,5988.0,173.4584,173.5052,173.3929,173.4116,5988.0
2019-05-03 13:50:00,185.29,185.36,185.2,185.28,9079.0,173.4116,173.4771,173.3274,173.4023,9079.0
2019-05-03 14:00:00,185.29,185.37,185.24,185.29,7784.0,173.4116,173.4865,173.3648,173.4116,7784.0
2019-05-03 14:10:00,185.27,185.37,185.26,185.26,4724.0,173.3929,173.4865,173.3836,173.3836,4724.0
2019-05-03 14:20:00,185.24,185.24,184.99,185.02,7716.0,173.3648,173.3648,173.1309,173.1589,7716.0
2019-05-03 14:30:00,185.0,185.02,184.9,184.9,7570.0,173.1402,173.1589,173.0466,173.0466,7570.0
2019-05-03 14:40:00,184.94,185.12,184.9,185.12,6957.0,173.0841,173.2525,173.0466,173.2525,6957.0
2019-05-03 14:50:00,185.09,185.15,184.92,184.97,11069.0,173.2245,173.2806,173.0653,173.1121,11069.0
2019-05-03 15:00:00,184.96,184.96,184.78,184.87,9939.0,173.1028,173.1028,172.9343,173.0186,9939.0
2019-05-03 15:10:00,184.83,184.92,184.74,184.85,9242.0,172.9811,173.0653,172.8969,172.9998,9242.0
2019-05-03 15:20:00,184.87,185.04,184.85,185.04,8313.0,173.0186,173.1777,172.9998,173.1777,8313.0
2019-05-03 15:30:00,185.02,185.05,184.93,184.99,12489.0,173.1589,173.187,173.0747,173.1309,12489.0
2019-05-03 15:40:00,185.0,185.13,184.88,185.03,18746.0,173.1402,173.2619,173.0279,173.1683,18746.0
2019-05-03 15:50:00,185.03,185.15,184.89,184.93,58560.0,173.1683,173.2806,173.0373,173.0747,58560.0
2019-05-06 09:30:00,182.93,184.19,182.93,183.55,34249.0,171.2029,172.3821,171.2029,171.7832,34249.0
2019-05-06 09:40:00,183.82,183.94,183.29,183.62,19933.0,172.0359,172.1482,171.5398,171.8487,19933.0
2019-05-06 09:50:00,183.53,183.76,183.45,183.72,9485.0,171.7645,171.9797,171.6896,171.9423,9485.0
2019-05-06 10:00:00,183.84,183.89,183.48,183.55,15536.0,172.0546,172.1014,171.7177,171.7832,15536.0
2019-05-06 10:10:00,183.55,183.7,183.33,183.48,15144.0,171.7832,171.9236,171.5773,171.7177,15144.0
2019-05-06 10:20:00,183.63,183.63,183.21,183.37,12968.0,171.858,171.858,171.465,171.6147,12968.0
2019-05-06 10:30:00,183.34,183.34,183.06,183.07,19370.0,171.5866,171.5866,171.3246,171.3339,19370.0
2019-05-06 10:40:00,183.23,183.38,183.06,183.28,10955.0,171.4837,171.6241,171.3246,171.5305,10955.0
2019-05-06 10:50:00,183.32,183.56,183.1,183.54,19835.0,171.5679,171.7925,171.362,171.7738,19835.0
2019-05-06 11:00:00,183.62,183.95,183.48,183.95,12465.0,171.8487,172.1575,171.7177,172.1575,12465.0
2019-05-06 11:10:00,183.94,183.95,183.55,183.69,9193.0,172.1482,172.1575,171.7832,171.9142,9193.0
2019-05-06 11:20:00,183.75,183.9,183.61,183.61,9604.0,171.9704,172.1107,171.8393,171.8393,9604.0
2019-05-06 11:30:00,183.65,183.75,183.4,183.68,12550.0,171.8768,171.9704,171.6428,171.9048,12550.0
2019-05-06 11:40:00,183.66,183.86,183.56,183.84,9440.0,171.8861,172.0733,171.7925,172.0546,9440.0
2019-05-06 11:50:00,183.77,183.77,183.53,183.69,10726.0,171.9891,171.9891,171.7645,171.9142,10726.0
2019-05-06 12:00:00,183.66,183.75,183.37,183.65,12216.0,171.8861,171.9704,171.6147,171.8768,12216.0
2019-05-06 12:10:00,183.68,183.69,183.56,183.68,6580.0,171.9048,171.9142,171.7925,171.9048,6580.0
2019-05-06 12:20:00,183.72,183.76,183.59,183.68,11925.0,171.9423,171.9797,171.8206,171.9048,11925.0
2019-05-06 12:30:00,183.66,183.81,183.6,183.73,5472.0,171.8861,172.0265,171.83,171.9516,5472.0
2019-05-06 12:40:00,183.73,183.77,183.66,183.66,2943.0,171.9516,171.9891,171.8861,171.8861,2943.0
2019-05-06 12:50:00,183.64,183.76,183.6,183.64,2600.0,171.8674,171.9797,171.83,171.8674,2600.0
2019-05-06 13:00:00,183.6,183.77,183.45,183.6,7200.0,171.83,171.9891,171.6896,171.83,7200.0
2019-05-06 13:10:00,183.66,183.73,183.55,183.66,7655.0,171.8861,171.9516,171.7832,171.8861,7655.0
2019-05-06 13:20:00,183.63,183.66,183.52,183.59,4219.0,171.858,171.8861,171.7551,171.8206,4219.0
2019-05-06 13:30:00,183.64,183.65,183.45,183.49,11373.0,171.8674,171.8768,171.6896,171.727,11373.0
2019-05-06 13:40:00,183.51,183.52,183.39,183.46,6612.0,171.7457,171.7551,171.6334,171.6989,6612.0
2019-05-06 13:50:00,183.47,183.51,183.42,183.49,5295.0,171.7083,171.7457,171.6615,171.727,5295.0
2019-05-06 14:00:00,183.48,183.58,183.36,183.56,22741.0,171.7177,171.8113,171.6054,171.7925,22741.0
2019-05-06 14:10:00,183.54,183.81,183.54,183.8,8638.0,171.7738,172.0265,171.7738,172.0171,8638.0
2019-05-06 14:20:00,183.87,183.87,183.68,183.73,10888.0,172.0827,172.0827,171.9048,171.9516,10888.0
2019-05-06 14:30:00,183.73,183.79,183.6,183.7,11920.0,171.9516,172.0078,171.83,171.9236,11920.0
2019-05-06 14:40:00,183.7,183.78,183.62,183.76,11678.0,171.9236,171.9984,171.8487,171.9797,11678.0
2019-05-06 14:50:00,183.82,183.95,183.68,183.77,14504.0,172.0359,172.1575,171.9048,171.9891,14504.0
2019-05-06 15:00:00,183.78,183.82,183.63,183.79,9990.0,171.9984,172.0359,171.858,172.0078,9990.0
2019-05-06 15:10:00,183.81,183.82,183.64,183.71,12767.0,172.0265,172.0359,171.8674,171.9329,12767.0
2019-05-06 15:20:00,183.72,183.99,183.71,183.85,9065.0,171.9423,172.195,171.9329,172.0639,9065.0
2019-05-06 15:30:00,183.86,183.95,183.78,183.9,15383.0,172.0733,172.1575,171.9984,172.1107,15383.0
2019-05-06 15:40:00,183.95,183.96,183.77,183.88,30018.0,172.1575,172.1669,171.9891,172.092,30018.0
2019-05-06 15:50:00,183.88,183.98,183.56,183.64,67297.0,172.092,172.1856,171.7925,171.8674,67297.0
2019-05-07 09:30:00,182.17,182.93,181.52,181.77,32806.0,170.4916,171.2029,169.8833,170.1173,32806.0
2019-05-07 09:40:00,181.82,181.95,181.22,181.22,15428.0,170.1641,170.2857,169.6025,169.6025,15428.0
2019-05-07 09:50:00,181.22,181.75,181.07,181.67,8625.0,169.6025,170.0986,169.4622,170.0237,8625.0
2019-05-07 10:00:00,181.66,181.85,181.15,181.61,10891.0,170.0143,170.1922,169.537,169.9675,10891.0
2019-05-07 10:10:00,181.42,181.6,180.94,181.6,5749.0,169.7897,169.9582,169.3405,169.9582,5749.0
2019-05-07 10:20:00,181.58,181.94,181.45,181.81,5894.0,169.9395,170.2764,169.8178,170.1547,5894.0
2019-05-07 10:30:00,181.97,182.1,181.45,181.45,7226.0,170.3045,170.4261,169.8178,169.8178,7226.0
2019-05-07 10:40:00,181.45,181.65,181.32,181.6,4563.0,169.8178,170.005,169.6961,169.9582,4563.0
2019-05-07 10:50:00,181.58,181.65,181.19,181.31,7111.0,169.9395,170.005,169.5745,169.6868,7111.0
2019-05-07 11:00:00,181.16,181.41,181.01,181.38,9037.0,169.5464,169.7804,169.406,169.7523,9037.0
2019-05-07 11:10:00,181.34,181.48,181.21,181.4,10200.0,169.7149,169.8459,169.5932,169.771,10200.0
2019-05-07 11:20:00,181.39,181.43,181.03,181.23,8203.0,169.7616,169.7991,169.4247,169.6119,8203.0
2019-05-07 11:30:00,181.38,181.63,180.9,181.28,19492.0,169.7523,169.9863,169.3031,169.6587,19492.0
2019-05-07 11:40:00,181.37,181.37,181.0,181.12,8122.0,169.7429,169.7429,169.3966,169.509,8122.0
2019-05-07 11:50:00,181.11,181.18,180.55,180.67,4700.0,169.4996,169.5651,168.9755,169.0878,4700.0
2019-05-07 12:00:00,180.69,181.05,180.46,180.87,6254.0,169.1065,169.4434,168.8913,169.275,6254.0
2019-05-07 12:10:00,180.92,181.02,180.79,180.85,20934.0,169.3218,169.4154,169.2001,169.2563,20934.0
2019-05-07 12:20:00,180.85,180.87,180.52,180.79,27355.0,169.2563,169.275,168.9474,169.2001,27355.0
2019-05-07 12:30:00,180.79,180.83,180.59,180.59,14904.0,169.2001,169.2375,169.0129,169.0129,14904.0
2019-05-07 12:40:00,180.54,180.87,180.46,180.71,7676.0,168.9661,169.275,168.8913,169.1252,7676.0
2019-05-07 12:50:00,180.7,180.95,180.56,180.56,15615.0,169.1159,169.3499,168.9849,168.9849,15615.0
2019-05-07 13:00:00,180.56,180.56,179.92,179.99,5910.0,168.9849,168.9849,168.3859,168.4514,5910.0
2019-05-07 13:10:00,180.03,180.11,179.74,179.76,11381.0,168.4888,168.5637,168.2174,168.2361,11381.0
2019-05-07 13:20:00,179.76,179.77,179.35,179.45,6871.0,168.2361,168.2455,167.8524,167.946,6871.0
2019-05-07 13:30:00,179.35,179.45,179.13,179.34,11895.0,167.8524,167.946,167.6465,167.8431,11895.0
2019-05-07 13:40:00,179.31,179.37,179.11,179.28,9125.0,167.815,167.8711,167.6278,167.7869,9125.0
2019-05-07 13:50:00,179.32,179.67,179.32,179.55,5684.0,167.8243,168.1519,167.8243,168.0396,5684.0
2019-05-07 14:00:00,179.48,179.64,179.22,179.56,5675.0,167.9741,168.1238,167.7308,168.049,5675.0
2019-05-07 14:10:00,179.59,179.59,179.31,179.45,4481.0,168.077,168.077,167.815,167.946,4481.0
2019-05-07 14:20:00,179.49,179.72,179.1,179.16,9360.0,167.9835,168.1987,167.6185,167.6746,9360.0
2019-05-07 14:30:00,179.31,179.32,178.86,179.02,8180.0,167.815,167.8243,167.3938,167.5436,8180.0
2019-05-07 14:40:00,179.11,179.29,178.91,178.91,8322.0,167.6278,167.7963,167.4406,167.4406,8322.0
2019-05-07 14:50:00,178.98,179.37,178.96,179.17,7421.0,167.5061,167.8711,167.4874,167.684,7421.0
2019-05-07 15:00:00,179.05,179.13,178.79,179.06,16577.0,167.5717,167.6465,167.3283,167.581,16577.0
2019-05-07 15:10:00,179.06,179.33,178.99,179.18,12357.0,167.581,167.8337,167.5155,167.6933,12357.0
2019-05-07 15:20:00,179.21,179.31,178.87,178.9,9373.0,167.7214,167.815,167.4032,167.4313,9373.0
2019-05-07 15:30:00,178.89,178.99,178.6,178.6,48431.0,167.4219,167.5155,167.1505,167.1505,48431.0
2019-05-07 15:40:00,178.57,179.2,178.55,179.2,25014.0,167.1224,167.712,167.1037,167.712,25014.0
2019-05-07 15:50:00,179.14,179.89,179.07,179.55,103946.0,167.6559,168.3578,167.5904,168.0396,103946.0
2019-05-08 09:30:00,179.6,179.78,178.81,179.38,26746.0,168.0864,168.2549,167.347,167.8805,26746.0
2019-05-08 09:40:00,179.56,179.95,179.25,179.73,9900.0,168.049,168.414,167.7588,168.2081,9900.0
2019-05-08 09:50:00,179.5,179.66,179.27,179.55,18441.0,167.9928,168.1426,167.7776,168.0396,18441.0
2019-05-08 10:00:00,179.6,179.85,179.51,179.56,26775.0,168.0864,168.3204,168.0022,168.049,26775.0
2019-05-08 10:10:00,179.62,179.88,179.54,179.69,18179.0,168.1051,168.3484,168.0302,168.1706,18179.0
2019-05-08 10:20:00,179.68,179.68,179.17,179.38,15050.0,168.1613,168.1613,167.684,167.8805,15050.0
2019-05-08 10:30:00,179.35,179.6,179.17,179.46,11470.0,167.8524,168.0864,167.684,167.9554,11470.0
2019-05-08 10:40:00,179.59,179.74,179.52,179.52,4806.0,168.077,168.2174,168.0115,168.0115,4806.0
2019-05-08 10:50:00,179.56,179.98,179.48,179.98,12274.0,168.049,168.442,167.9741,168.442,12274.0
2019-05-08 11:00:00,179.94,180.52,179.94,180.34,37605.0,168.4046,168.9474,168.4046,168.779,37605.0
2019-05-08 11:10:00,180.46,180.92,180.42,180.73,16362.0,168.8913,169.3218,168.8538,169.144,16362.0
2019-05-08 11:20:00,180.73,180.75,180.2,180.46,7200.0,169.144,169.1627,168.6479,168.8913,7200.0
2019-05-08 11:30:00,180.47,180.8,180.01,180.11,14816.0,168.9006,169.2095,168.4701,168.5637,14816.0
2019-05-08 11:40:00,180.1,180.45,180.1,180.43,9169.0,168.5543,168.8819,168.5543,168.8632,9169.0
2019-05-08 11:50:00,180.5,180.88,180.38,180.74,12076.0,168.9287,169.2843,168.8164,169.1533,12076.0
2019-05-08 12:00:00,180.7,180.75,180.49,180.49,8276.0,169.1159,169.1627,168.9193,168.9193,8276.0
2019-05-08 12:10:00,180.52,180.65,180.42,180.54,5546.0,168.9474,169.0691,168.8538,168.9661,5546.0
2019-05-08 12:20:00,180.59,180.62,180.42,180.59,4944.0,169.0129,169.041,168.8538,169.0129,4944.0
2019-05-08 12:30:00,180.66,180.76,180.52,180.59,8715.0,169.0784,169.172,168.9474,169.0129,8715.0
2019-05-08 12:40:00,180.55,181.12,180.55,180.94,8684.0,168.9755,169.509,168.9755,169.3405,8684.0
2019-05-08 12:50:00,180.97,181.31,180.94,181.2,7928.0,169.3686,169.6868,169.3405,169.5838,7928.0
2019-05-08 13:00:00,181.16,181.17,180.92,181.0,9855.0,169.5464,169.5558,169.3218,169.3966,9855.0
2019-05-08 13:10:00,180.96,181.12,180.94,180.96,8860.0,169.3592,169.509,169.3405,169.3592,8860.0
2019-05-08 13:20:00,180.95,181.08,180.91,181.08,6648.0,169.3499,169.4715,169.3124,169.4715,6648.0
2019-05-08 13:30:00,181.08,181.18,180.71,180.71,6414.0,169.4715,169.5651,169.1252,169.1252,6414.0
2019-05-08 13:40:00,180.79,181.02,180.79,180.97,5082.0,169.2001,169.4154,169.2001,169.3686,5082.0
2019-05-08 13:50:00,181.0,181.01,180.63,180.73,18262.0,169.3966,169.406,169.0504,169.144,18262.0
2019-05-08 14:00:00,180.72,180.77,180.55,180.59,38801.0,169.1346,169.1814,168.9755,169.0129,38801.0
2019-05-08 14:10:00,180.59,180.89,180.54,180.82,11670.0,169.0129,169.2937,168.9661,169.2282,11670.0
2019-05-08 14:20:00,180.83,180.83,180.69,180.81,5761.0,169.2375,169.2375,169.1065,169.2188,5761.0
2019-05-08 14:30:00,180.81,181.11,180.81,181.06,45697.0,169.2188,169.4996,169.2188,169.4528,45697.0
2019-05-08 14:40:00,181.06,181.22,181.04,181.21,34518.0,169.4528,169.6025,169.4341,169.5932,34518.0
2019-05-08 14:50:00,181.18,181.33,181.03,181.31,7191.0,169.5651,169.7055,169.4247,169.6868,7191.0
2019-05-08 15:00:00,181.36,181.44,181.25,181.33,7944.0,169.7336,169.8084,169.6306,169.7055,7944.0
2019-05-08 15:10:00,181.31,181.58,181.3,181.56,7492.0,169.6868,169.9395,169.6774,169.9207,7492.0
2019-05-08 15:20:00,181.6,181.7,181.54,181.67,13436.0,169.9582,170.0518,169.902,170.0237,13436.0
2019-05-08 15:30:00,181.71,181.86,181.64,181.81,21727.0,170.0611,170.2015,169.9956,170.1547,21727.0
2019-05-08 15:40:00,181.74,181.88,181.69,181.73,92462.0,170.0892,170.2202,170.0424,170.0799,92462.0
2019-05-08 15:50:00,181.75,181.75,180.97,181.3,110644.0,170.0986,170.0986,169.3686,169.6774,110644.0
2019-05-09 09:30:00,179.81,180.24,179.38,179.53,37005.0,168.2829,168.6854,167.8805,168.0209,37005.0
2019-05-09 09:40:00,179.52,179.52,178.52,178.56,16800.0,168.0115,168.0115,167.0756,167.1131,16800.0
2019-05-09 09:50:00,178.56,178.8,178.37,178.74,17473.0,167.1131,167.3377,166.9352,167.2815,17473.0
2019-05-09 10:00:00,178.68,178.68,177.77,177.99,11751.0,167.2254,167.2254,166.3737,166.5796,11751.0
2019-05-09 10:10:00,178.06,178.84,178.06,178.73,5279.0,166.6451,167.3751,166.6451,167.2722,5279.0
2019-05-09 10:20:00,178.7,178.71,178.34,178.66,15066.0,167.2441,167.2535,166.9072,167.2067,15066.0
2019-05-09 10:30:00,178.66,178.66,178.2,178.24,7188.0,167.2067,167.2067,166.7761,166.8136,7188.0
2019-05-09 10:40:00,178.2,178.71,178.19,178.61,7053.0,166.7761,167.2535,166.7668,167.1599,7053.0
2019-05-09 10:50:00,178.6,178.66,178.42,178.5,17742.0,167.1505,167.2067,166.982,167.0569,17742.0
2019-05-09 11:00:00,178.5,178.6,178.35,178.37,22043.0,167.0569,167.1505,166.9165,166.9352,22043.0
2019-05-09 11:10:00,178.3,178.61,178.27,178.51,6623.0,166.8697,167.1599,166.8417,167.0663,6623.0
2019-05-09 11:20:00,178.42,178.78,178.38,178.54,13570.0,166.982,167.319,166.9446,167.0944,13570.0
2019-05-09 11:30:00,178.52,178.96,178.52,178.81,6588.0,167.0756,167.4874,167.0756,167.347,6588.0
2019-05-09 11:40:00,178.89,179.0,178.78,178.93,20339.0,167.4219,167.5249,167.319,167.4593,20339.0
2019-05-09 11:50:00,178.93,179.28,178.73,179.16,7775.0,167.4593,167.7869,167.2722,167.6746,7775.0
2019-05-09 12:00:00,179.19,179.22,179.07,179.21,4044.0,167.7027,167.7308,167.5904,167.7214,4044.0
2019-05-09 12:10:00,179.31,179.59,179.27,179.59,12279.0,167.815,168.077,167.7776,168.077,12279.0
2019-05-09 12:20:00,179.55,179.88,179.39,179.79,16187.0,168.0396,168.3484,167.8899,168.2642,16187.0
2019-05-09 12:30:00,179.91,180.59,179.9,180.45,6157.0,168.3765,169.0129,168.3672,168.8819,6157.0
2019-05-09 12:40:00,180.49,180.67,180.15,180.38,8219.0,168.9193,169.0878,168.6011,168.8164,8219.0
2019-05-09 12:50:00,180.34,180.66,180.3,180.55,3675.0,168.779,169.0784,168.7415,168.9755,3675.0
2019-05-09 13:00:00,180.48,180.74,180.34,180.34,4637.0,168.91,169.1533,168.779,168.779,4637.0
2019-05-09 13:10:00,180.44,180.65,180.25,180.35,3646.0,168.8725,169.0691,168.6947,168.7883,3646.0
2019-05-09 13:20:00,180.35,180.5,180.35,180.37,2108.0,168.7883,168.9287,168.7883,168.807,2108.0
2019-05-09 13:30:00,180.37,180.46,180.14,180.46,4918.0,168.807,168.8913,168.5918,168.8913,4918.0
2019-05-09 13:40:00,180.52,181.16,180.46,181.16,7873.0,168.9474,169.5464,168.8913,169.5464,7873.0
2019-05-09 13:50:00,181.13,181.14,180.7,180.84,4511.0,169.5183,169.5277,169.1159,169.2469,4511.0
2019-05-09 14:00:00,180.88,180.9,180.64,180.72,6065.0,169.2843,169.3031,169.0597,169.1346,6065.0
2019-05-09 14:10:00,180.74,181.01,180.68,180.92,6158.0,169.1533,169.406,169.0972,169.3218,6158.0
2019-05-09 14:20:00,180.92,181.06,180.66,180.79,6202.0,169.3218,169.4528,169.0784,169.2001,6202.0
2019-05-09 14:30:00,180.78,181.09,180.78,180.88,4487.0,169.1908,169.4809,169.1908,169.2843,4487.0
2019-05-09 14:40:00,180.88,180.97,180.76,180.76,5745.0,169.2843,169.3686,169.172,169.172,5745.0
2019-05-09 14:50:00,180.79,180.95,180.57,180.59,10435.0,169.2001,169.3499,168.9942,169.0129,10435.0
2019-05-09 15:00:00,180.6,180.66,180.27,180.31,9298.0,169.0223,169.0784,168.7134,168.7509,9298.0
2019-05-09 15:10:00,180.27,180.59,180.26,180.59,4743.0,168.7134,169.0129,168.7041,169.0129,4743.0
2019-05-09 15:20:00,180.59,180.92,180.43,180.91,6850.0,169.0129,169.3218,168.8632,169.3124,6850.0
2019-05-09 15:30:00,180.9,181.25,180.9,181.04,12226.0,169.3031,169.6306,169.3031,169.4341,12226.0
2019-05-09 15:40:00,181.07,181.07,180.76,180.77,14709.0,169.4622,169.4622,169.172,169.1814,14709.0
2019-05-09 15:50:00,180.7,181.03,180.68,180.72,53699.0,169.1159,169.4247,169.0972,169.1346,53699.0
2019-05-10 09:30:00,180.35,180.79,180.0,180.44,24300.0,168.7883,169.2001,168.4608,168.8725,24300.0
2019-05-10 09:40:00,180.63,180.73,180.27,180.35,6608.0,169.0504,169.144,168.7134,168.7883,6608.0
2019-05-10 09:50:00,180.41,180.51,180.26,180.4,5916.0,168.8445,168.9381,168.7041,168.8351,5916.0
2019-05-10 10:00:00,180.4,180.4,180.08,180.27,7479.0,168.8351,168.8351,168.5356,168.7134,7479.0
2019-05-10 10:10:00,180.28,180.35,179.93,180.35,6792.0,168.7228,168.7883,168.3952,168.7883,6792.0
2019-05-10 10:20:00,180.33,180.49,180.11,180.16,5577.0,168.7696,168.9193,168.5637,168.6105,5577.0
2019-05-10 10:30:00,180.16,180.23,179.85,179.94,8246.0,168.6105,168.676,168.3204,168.4046,8246.0
2019-05-10 10:40:00,179.88,179.88,179.24,179.42,10944.0,168.3484,168.3484,167.7495,167.9179,10944.0
2019-05-10 10:50:00,179.37,179.38,178.82,178.88,19794.0,167.8711,167.8805,167.3564,167.4126,19794.0
2019-05-10 11:00:00,178.82,179.16,178.7,179.08,10157.0,167.3564,167.6746,167.2441,167.5997,10157.0
2019-05-10 11:10:00,179.13,179.2,178.83,178.98,20112.0,167.6465,167.712,167.3658,167.5061,20112.0
2019-05-10 11:20:00,178.99,179.08,178.41,178.51,32774.0,167.5155,167.5997,166.9727,167.0663,32774.0
2019-05-10 11:30:00,178.53,179.02,178.32,178.94,15865.0,167.085,167.5436,166.8885,167.4687,15865.0
2019-05-10 11:40:00,178.95,178.95,178.39,178.43,12840.0,167.4781,167.4781,166.954,166.9914,12840.0
2019-05-10 11:50:00,178.4,178.82,178.35,178.61,10818.0,166.9633,167.3564,166.9165,167.1599,10818.0
2019-05-10 12:00:00,178.66,178.91,178.5,178.56,15060.0,167.2067,167.4406,167.0569,167.1131,15060.0
2019-05-10 12:10:00,178.56,179.0,178.5,178.93,27799.0,167.1131,167.5249,167.0569,167.4593,27799.0
2019-05-10 12:20:00,178.98,179.2,178.88,179.18,18172.0,167.5061,167.712,167.4126,167.6933,18172.0
2019-05-10 12:30:00,179.17,179.36,178.94,179.11,68272.0,167.684,167.8618,167.4687,167.6278,68272.0
2019-05-10 12:40:00,179.16,179.27,179.0,179.1,14800.0,167.6746,167.7776,167.5249,167.6185,14800.0
2019-05-10 12:50:00,179.1,179.32,179.1,179.22,13418.0,167.6185,167.8243,167.6185,167.7308,13418.0
2019-05-10 13:00:00,179.22,179.49,179.17,179.3,10368.0,167.7308,167.9835,167.684,167.8056,10368.0
2019-05-10 13:10:00,179.28,179.61,179.18,179.5,14434.0,167.7869,168.0958,167.6933,167.9928,14434.0
2019-05-10 13:20:00,179.57,179.81,179.54,179.68,17446.0,168.0583,168.2829,168.0302,168.1613,17446.0
2019-05-10 13:30:00,179.69,179.77,179.54,179.65,11239.0,168.1706,168.2455,168.0302,168.1332,11239.0
2019-05-10 13:40:00,179.65,179.95,179.51,179.82,59830.0,168.1332,168.414,168.0022,168.2923,59830.0
2019-05-10 13:50:00,179.83,179.89,179.39,179.66,86631.0,168.3017,168.3578,167.8899,168.1426,86631.0
2019-05-10 14:00:00,179.72,179.93,179.69,179.92,37576.0,168.1987,168.3952,168.1706,168.3859,37576.0
2019-05-10 14:10:00,179.92,179.99,179.7,179.7,12684.0,168.3859,168.4514,168.18,168.18,12684.0
2019-05-10 14:20:00,179.72,179.85,179.69,179.81,11620.0,168.1987,168.3204,168.1706,168.2829,11620.0
2019-05-10 14:30:00,179.83,179.85,179.69,179.82,15173.0,168.3017,168.3204,168.1706,168.2923,15173.0
2019-05-10 14:40:00,179.85,179.89,179.78,179.85,10500.0,168.3204,168.3578,168.2549,168.3204,10500.0
2019-05-10 14:50:00,179.85,180.2,179.84,180.09,48513.0,168.3204,168.6479,168.311,168.545,48513.0
2019-05-10 15:00:00,180.12,180.35,180.11,180.26,16419.0,168.5731,168.7883,168.5637,168.7041,16419.0
2019-05-10 15:10:00,180.31,180.9,180.2,180.79,14763.0,168.7509,169.3031,168.6479,169.2001,14763.0
2019-05-10 15:20:00,180.77,181.3,180.64,181.2,17133.0,169.1814,169.6774,169.0597,169.5838,17133.0
2019-05-10 15:30:00,181.2,181.23,180.41,180.53,17601.0,169.5838,169.6119,168.8445,168.9568,17601.0
2019-05-10 15:40:00,180.47,180.93,180.32,180.64,26789.0,168.9006,169.3311,168.7602,169.0597,26789.0
2019-05-10 15:50:00,180.67,181.12,180.63,181.12,45211.0,169.0878,169.509,169.0504,169.509,45211.0
2019-05-13 09:30:00,178.81,179.74,178.47,179.45,56558.0,167.347,168.2174,167.0288,167.946,56558.0
2019-05-13 09:40:00,179.46,179.68,178.51,178.84,22995.0,167.9554,168.1613,167.0663,167.3751,22995.0
2019-05-13 09:50:00,178.77,178.77,178.01,178.07,12229.0,167.3096,167.3096,166.5983,166.6545,12229.0
2019-05-13 10:00:00,178.22,178.76,178.14,178.58,28225.0,166.7949,167.3002,166.72,167.1318,28225.0
2019-05-13 10:10:00,178.68,179.1,178.61,178.97,7160.0,167.2254,167.6185,167.1599,167.4968,7160.0
2019-05-13 10:20:00,178.84,178.84,178.35,178.6,7449.0,167.3751,167.3751,166.9165,167.1505,7449.0
2019-05-13 10:30:00,178.58,178.84,178.45,178.79,4059.0,167.1318,167.3751,167.0101,167.3283,4059.0
2019-05-13 10:40:00,178.89,179.02,178.56,178.56,11056.0,167.4219,167.5436,167.1131,167.1131,11056.0
2019-05-13 10:50:00,178.47,178.67,178.06,178.28,13472.0,167.0288,167.216,166.6451,166.851,13472.0
2019-05-13 11:00:00,178.33,178.41,178.0,178.0,11329.0,166.8978,166.9727,166.589,166.589,11329.0
2019-05-13 11:10:00,178.01,178.16,177.73,177.85,8366.0,166.5983,166.7387,166.3363,166.4486,8366.0
2019-05-13 11:20:00,177.88,178.24,177.85,177.96,5272.0,166.4767,166.8136,166.4486,166.5515,5272.0
2019-05-13 11:30:00,178.03,178.16,177.84,178.0,6684.0,166.617,166.7387,166.4392,166.589,6684.0
2019-05-13 11:40:00,178.0,178.12,177.9,177.93,4754.0,166.589,166.7013,166.4954,166.5235,4754.0
2019-05-13 11:50:00,177.97,178.35,177.79,178.31,6921.0,166.5609,166.9165,166.3924,166.8791,6921.0
2019-05-13 12:00:00,178.32,178.35,178.02,178.14,4335.0,166.8885,166.9165,166.6077,166.72,4335.0
2019-05-13 12:10:00,178.26,178.31,178.03,178.22,7582.0,166.8323,166.8791,166.617,166.7949,7582.0
2019-05-13 12:20:00,178.28,178.3,177.85,177.95,3627.0,166.851,166.8697,166.4486,166.5422,3627.0
2019-05-13 12:30:00,177.99,178.07,177.82,177.89,4049.0,166.5796,166.6545,166.4205,166.486,4049.0
2019-05-13 12:40:00,178.01,178.23,177.94,178.22,4206.0,166.5983,166.8042,166.5328,166.7949,4206.0
2019-05-13 12:50:00,178.26,178.26,177.75,177.78,5488.0,166.8323,166.8323,166.355,166.3831,5488.0
2019-05-13 13:00:00,177.7,177.8,177.62,177.72,5740.0,166.3082,166.4018,166.2333,166.3269,5740.0
2019-05-13 13:10:00,177.74,177.82,177.54,177.54,6047.0,166.3456,166.4205,166.1585,166.1585,6047.0
2019-05-13 13:20:00,177.56,177.73,177.48,177.58,4865.0,166.1772,166.3363,166.1023,166.1959,4865.0
2019-05-13 13:30:00,177.57,177.92,177.53,177.85,8628.0,166.1865,166.5141,166.1491,166.4486,8628.0
2019-05-13 13:40:00,177.81,177.96,177.76,177.79,10390.0,166.4111,166.5515,166.3644,166.3924,10390.0
2019-05-13 13:50:00,177.83,178.05,177.75,178.05,5302.0,166.4299,166.6358,166.355,166.6358,5302.0
2019-05-13 14:00:00,178.0,178.22,177.97,178.09,7699.0,166.589,166.7949,166.5609,166.6732,7699.0
2019-05-13 14:10:00,178.05,178.05,177.76,177.78,6785.0,166.6358,166.6358,166.3644,166.3831,6785.0
2019-05-13 14:20:00,177.77,178.51,177.76,178.26,25113.0,166.3737,167.0663,166.3644,166.8323,25113.0
2019-05-13 14:30:00,178.3,178.33,178.06,178.24,8490.0,166.8697,166.8978,166.6451,166.8136,8490.0
2019-05-13 14:40:00,178.13,178.4,177.92,178.36,6474.0,166.7106,166.9633,166.5141,166.9259,6474.0
2019-05-13 14:50:00,178.41,178.84,178.41,178.6,9959.0,166.9727,167.3751,166.9727,167.1505,9959.0
2019-05-13 15:00:00,178.61,178.77,178.34,178.72,9784.0,167.1599,167.3096,166.9072,167.2628,9784.0
2019-05-13 15:10:00,178.73,178.73,178.31,178.31,14118.0,167.2722,167.2722,166.8791,166.8791,14118.0
2019-05-13 15:20:00,178.4,178.41,177.97,178.03,15094.0,166.9633,166.9727,166.5609,166.617,15094.0
2019-05-13 15:30:00,178.06,178.06,177.71,177.81,15961.0,166.6451,166.6451,166.3176,166.4111,15961.0
2019-05-13 15:40:00,177.86,178.2,177.79,178.2,12821.0,166.4579,166.7761,166.3924,166.7761,12821.0
2019-05-13 15:50:00,178.18,178.49,178.02,178.23,59002.0,166.7574,167.0476,166.6077,166.8042,59002.0
2019-05-14 09:30:00,178.87,178.9,177.96,178.68,34383.0,167.4032,167.4313,166.5515,167.2254,34383.0
2019-05-14 09:40:00,178.76,179.21,178.37,178.41,16997.0,167.3002,167.7214,166.9352,166.9727,16997.0
2019-05-14 09:50:00,178.48,178.81,178.42,178.56,9807.0,167.0382,167.347,166.982,167.1131,9807.0
2019-05-14 10:00:00,178.66,178.91,178.57,178.81,8429.0,167.2067,167.4406,167.1224,167.347,8429.0
2019-05-14 10:10:00,178.84,179.6,178.81,179.53,7714.0,167.3751,168.0864,167.347,168.0209,7714.0
2019-05-14 10:20:00,179.54,179.56,179.28,179.51,8721.0,168.0302,168.049,167.7869,168.0022,8721.0
2019-05-14 10:30:00,179.51,179.67,179.27,179.33,5008.0,168.0022,168.1519,167.7776,167.8337,5008.0
2019-05-14 10:40:00,179.34,179.49,179.26,179.35,8702.0,167.8431,167.9835,167.7682,167.8524,8702.0
2019-05-14 10:50:00,179.21,179.33,179.01,179.15,7246.0,167.7214,167.8337,167.5342,167.6652,7246.0
2019-05-14 11:00:00,179.11,179.6,179.08,179.56,11046.0,167.6278,168.0864,167.5997,168.049,11046.0
2019-05-14 11:10:00,179.68,179.75,179.44,179.44,9437.0,168.1613,168.2268,167.9367,167.9367,9437.0
2019-05-14 11:20:00,179.42,179.98,179.42,179.79,10990.0,167.9179,168.442,167.9179,168.2642,10990.0
2019-05-14 11:30:00,179.79,180.03,179.61,179.91,9957.0,168.2642,168.4888,168.0958,168.3765,9957.0
2019-05-14 11:40:00,179.9,180.13,179.82,180.1,8279.0,168.3672,168.5824,168.2923,168.5543,8279.0
2019-05-14 11:50:00,180.13,180.13,179.71,179.75,9408.0,168.5824,168.5824,168.1893,168.2268,9408.0
2019-05-14 12:00:00,179.8,179.81,179.53,179.63,8734.0,168.2736,168.2829,168.0209,168.1145,8734.0
2019-05-14 12:10:00,179.6,179.86,179.57,179.68,8632.0,168.0864,168.3297,168.0583,168.1613,8632.0
2019-05-14 12:20:00,179.72,179.97,179.72,179.89,5898.0,168.1987,168.4327,168.1987,168.3578,5898.0
2019-05-14 12:30:00,179.93,180.22,179.83,180.18,5967.0,168.3952,168.6667,168.3017,168.6292,5967.0
2019-05-14 12:40:00,180.2,180.2,180.07,180.15,6535.0,168.6479,168.6479,168.5263,168.6011,6535.0
2019-05-14 12:50:00,180.16,180.34,180.15,180.25,4409.0,168.6105,168.779,168.6011,168.6947,4409.0
2019-05-14 13:00:00,180.22,180.32,180.17,180.2,3723.0,168.6667,168.7602,168.6199,168.6479,3723.0
2019-05-14 13:10:00,180.2,180.42,180.2,180.28,5450.0,168.6479,168.8538,168.6479,168.7228,5450.0
2019-05-14 13:20:00,180.2,180.32,180.2,180.23,4998.0,168.6479,168.7602,168.6479,168.676,4998.0
2019-05-14 13:30:00,180.32,180.39,180.15,180.18,4175.0,168.7602,168.8258,168.6011,168.6292,4175.0
2019-05-14 13:40:00,180.2,180.25,180.0,180.15,14335.0,168.6479,168.6947,168.4608,168.6011,14335.0
2019-05-14 13:50:00,180.22,180.25,180.0,180.05,5869.0,168.6667,168.6947,168.4608,168.5076,5869.0
2019-05-14 14:00:00,180.0,180.06,179.71,179.88,6800.0,168.4608,168.5169,168.1893,168.3484,6800.0
2019-05-14 14:10:00,179.93,179.98,179.79,179.97,5264.0,168.3952,168.442,168.2642,168.4327,5264.0
2019-05-14 14:20:00,179.97,180.23,179.97,180.08,7608.0,168.4327,168.676,168.4327,168.5356,7608.0
2019-05-14 14:30:00,180.11,180.12,179.93,179.98,7702.0,168.5637,168.5731,168.3952,168.442,7702.0
2019-05-14 14:40:00,179.97,180.02,179.7,179.7,10623.0,168.4327,168.4795,168.18,168.18,10623.0
2019-05-14 14:50:00,179.73,179.95,179.59,179.89,12700.0,168.2081,168.414,168.077,168.3578,12700.0
2019-05-14 15:00:00,179.91,180.15,179.81,180.12,8412.0,168.3765,168.6011,168.2829,168.5731,8412.0
2019-05-14 15:10:00,180.15,180.15,179.91,180.1,10594.0,168.6011,168.6011,168.3765,168.5543,10594.0
2019-05-14 15:20:00,180.14,180.19,180.01,180.09,12880.0,168.5918,168.6386,168.4701,168.545,12880.0
2019-05-14 15:30:00,180.1,180.1,179.57,179.78,21037.0,168.5543,168.5543,168.0583,168.2549,21037.0
2019-05-14 15:40:00,179.74,179.89,179.5,179.66,25461.0,168.2174,168.3578,167.9928,168.1426,25461.0
2019-05-14 15:50:00,179.68,179.95,179.16,179.33,94782.0,168.1613,168.414,167.6746,167.8337,94782.0
2019-05-15 09:30:00,178.35,179.32,177.76,179.2,17811.0,166.9165,167.8243,166.3644,167.712,17811.0
2019-05-15 09:40:00,179.17,179.52,179.05,179.35,11617.0,167.684,168.0115,167.5717,167.8524,11617.0
2019-05-15 09:50:00,179.47,179.62,179.35,179.48,15772.0,167.9647,168.1051,167.8524,167.9741,15772.0
2019-05-15 10:00:00,179.5,179.62,179.24,179.44,24290.0,167.9928,168.1051,167.7495,167.9367,24290.0
2019-05-15 10:10:00,179.4,180.24,179.14,179.91,8791.0,167.8992,168.6854,167.6559,168.3765,8791.0
2019-05-15 10:20:00,179.89,180.06,179.66,180.06,7268.0,168.3578,168.5169,168.1426,168.5169,7268.0
2019-05-15 10:30:00,180.14,180.14,179.59,179.63,21179.0,168.5918,168.5918,168.077,168.1145,21179.0
2019-05-15 10:40:00,179.72,179.85,179.57,179.75,8922.0,168.1987,168.3204,168.0583,168.2268,8922.0
2019-05-15 10:50:00,179.81,179.93,179.76,179.87,5995.0,168.2829,168.3952,168.2361,168.3391,5995.0
2019-05-15 11:00:00,179.88,179.93,179.7,179.88,7559.0,168.3484,168.3952,168.18,168.3484,7559.0
2019-05-15 11:10:00,179.91,180.22,179.91,180.18,6161.0,168.3765,168.6667,168.3765,168.6292,6161.0
2019-05-15 11:20:00,180.18,180.65,180.16,180.53,7177.0,168.6292,169.0691,168.6105,168.9568,7177.0
2019-05-15 11:30:00,180.56,180.85,180.52,180.63,8304.0,168.9849,169.2563,168.9474,169.0504,8304.0
2019-05-15 11:40:00,180.58,180.89,180.58,180.79,6165.0,169.0036,169.2937,169.0036,169.2001,6165.0
2019-05-15 11:50:00,180.8,180.96,180.55,180.89,14703.0,169.2095,169.3592,168.9755,169.2937,14703.0
2019-05-15 12:00:00,180.93,181.01,180.78,180.95,7178.0,169.3311,169.406,169.1908,169.3499,7178.0
2019-05-15 12:10:00,180.81,180.84,180.61,180.67,2960.0,169.2188,169.2469,169.0317,169.0878,2960.0
2019-05-15 12:20:00,180.53,180.68,180.53,180.6,5566.0,168.9568,169.0972,168.9568,169.0223,5566.0
2019-05-15 12:30:00,180.58,180.6,180.4,180.42,5073.0,169.0036,169.0223,168.8351,168.8538,5073.0
2019-05-15 12:40:00,180.41,180.54,180.41,180.54,4112.0,168.8445,168.9661,168.8445,168.9661,4112.0
2019-05-15 12:50:00,180.57,180.57,180.15,180.26,4427.0,168.9942,168.9942,168.6011,168.7041,4427.0
2019-05-15 13:00:00,180.26,180.32,180.15,180.15,4425.0,168.7041,168.7602,168.6011,168.6011,4425.0
2019-05-15 13:10:00,180.19,180.27,179.99,180.05,4236.0,168.6386,168.7134,168.4514,168.5076,4236.0
2019-05-15 13:20:00,180.02,180.13,179.89,180.13,8091.0,168.4795,168.5824,168.3578,168.5824,8091.0
2019-05-15 13:30:00,180.13,180.3,180.11,180.3,5020.0,168.5824,168.7415,168.5637,168.7415,5020.0
2019-05-15 13:40:00,180.3,180.43,180.16,180.4,2990.0,168.7415,168.8632,168.6105,168.8351,2990.0
2019-05-15 13:50:00,180.44,180.5,180.41,180.46,3423.0,168.8725,168.9287,168.8445,168.8913,3423.0
2019-05-15 14:00:00,180.51,180.56,180.48,180.48,1882.0,168.9381,168.9849,168.91,168.91,1882.0
2019-05-15 14:10:00,180.51,180.58,180.42,180.47,3566.0,168.9381,169.0036,168.8538,168.9006,3566.0
2019-05-15 14:20:00,180.51,180.54,180.37,180.46,5414.0,168.9381,168.9661,168.807,168.8913,5414.0
2019-05-15 14:30:00,180.48,180.55,180.46,180.5,5785.0,168.91,168.9755,168.8913,168.9287,5785.0
2019-05-15 14:40:00,180.49,180.75,180.49,180.72,4212.0,168.9193,169.1627,168.9193,169.1346,4212.0
2019-05-15 14:50:00,180.73,180.73,180.44,180.49,2916.0,169.144,169.144,168.8725,168.9193,2916.0
2019-05-15 15:00:00,180.52,180.52,180.39,180.47,5102.0,168.9474,168.9474,168.8258,168.9006,5102.0
2019-05-15 15:10:00,180.47,180.48,180.29,180.31,5164.0,168.9006,168.91,168.7322,168.7509,5164.0
2019-05-15 15:20:00,180.34,180.62,180.34,180.57,9129.0,168.779,169.041,168.779,168.9942,9129.0
2019-05-15 15:30:00,180.55,180.6,180.35,180.38,11079.0,168.9755,169.0223,168.7883,168.8164,11079.0
2019-05-15 15:40:00,180.35,180.35,180.01,180.04,20131.0,168.7883,168.7883,168.4701,168.4982,20131.0
2019-05-15 15:50:00,180.0,180.15,179.84,179.86,37632.0,168.4608,168.6011,168.311,168.3297,37632.0
2019-05-16 09:30:00,181.21,181.48,180.94,181.36,26404.0,169.5932,169.8459,169.3405,169.7336,26404.0
2019-05-16 09:40:00,181.36,182.26,181.19,182.14,15843.0,169.7336,170.5759,169.5745,170.4636,15843.0
2019-05-16 09:50:00,182.19,182.52,182.07,182.36,7597.0,170.5104,170.8192,170.3981,170.6695,7597.0
2019-05-16 10:00:00,182.45,182.49,182.17,182.17,6026.0,170.7537,170.7911,170.4916,170.4916,6026.0
2019-05-16 10:10:00,182.22,182.22,181.56,181.85,18037.0,170.5384,170.5384,169.9207,170.1922,18037.0
2019-05-16 10:20:00,181.94,182.01,181.75,181.98,8793.0,170.2764,170.3419,170.0986,170.3138,8793.0
2019-05-16 10:30:00,181.98,182.05,181.6,181.71,5886.0,170.3138,170.3793,169.9582,170.0611,5886.0
2019-05-16 10:40:00,181.63,181.74,181.37,181.44,11017.0,169.9863,170.0892,169.7429,169.8084,11017.0
2019-05-16 10:50:00,181.41,181.71,181.27,181.63,21553.0,169.7804,170.0611,169.6493,169.9863,21553.0
2019-05-16 11:00:00,181.65,181.69,181.36,181.37,6289.0,170.005,170.0424,169.7336,169.7429,6289.0
2019-05-16 11:10:00,181.41,181.5,181.18,181.42,29683.0,169.7804,169.8646,169.5651,169.7897,29683.0
2019-05-16 11:20:00,181.4,181.58,181.29,181.52,9093.0,169.771,169.9395,169.6681,169.8833,9093.0
2019-05-16 11:30:00,181.52,181.67,181.48,181.66,8963.0,169.8833,170.0237,169.8459,170.0143,8963.0
2019-05-16 11:40:00,181.65,181.84,181.36,181.71,266827.0,170.005,170.1828,169.7336,170.0611,266827.0
2019-05-16 11:50:00,181.7,182.27,181.7,182.27,19902.0,170.0518,170.5852,170.0518,170.5852,19902.0
2019-05-16 12:00:00,182.42,182.62,182.39,182.59,4710.0,170.7256,170.9128,170.6975,170.8847,4710.0
2019-05-16 12:10:00,182.56,182.91,182.56,182.88,4825.0,170.8566,171.1842,170.8566,171.1561,4825.0
2019-05-16 12:20:00,182.88,182.91,182.65,182.65,5360.0,171.1561,171.1842,170.9409,170.9409,5360.0
2019-05-16 12:30:00,182.7,182.75,182.63,182.72,4319.0,170.9877,171.0345,170.9222,171.0064,4319.0
2019-05-16 12:40:00,182.62,182.71,182.45,182.45,2879.0,170.9128,170.997,170.7537,170.7537,2879.0
2019-05-16 12:50:00,182.49,182.67,182.3,182.67,5565.0,170.7911,170.9596,170.6133,170.9596,5565.0
2019-05-16 13:00:00,182.7,182.81,182.62,182.78,3840.0,170.9877,171.0906,170.9128,171.0625,3840.0
2019-05-16 13:10:00,182.85,182.95,182.85,182.91,3550.0,171.1281,171.2216,171.1281,171.1842,3550.0
2019-05-16 13:20:00,182.91,182.97,182.83,182.89,5081.0,171.1842,171.2404,171.1093,171.1655,5081.0
2019-05-16 13:30:00,182.89,182.91,182.79,182.8,4093.0,171.1655,171.1842,171.0719,171.0813,4093.0
2019-05-16 13:40:00,182.77,182.79,182.53,182.58,6573.0,171.0532,171.0719,170.8286,170.8754,6573.0
2019-05-16 13:50:00,182.51,182.65,182.42,182.58,5594.0,170.8098,170.9409,170.7256,170.8754,5594.0
2019-05-16 14:00:00,182.53,182.62,182.51,182.55,4025.0,170.8286,170.9128,170.8098,170.8473,4025.0
2019-05-16 14:10:00,182.54,182.68,182.46,182.63,9839.0,170.8379,170.9689,170.7631,170.9222,9839.0
2019-05-16 14:20:00,182.61,182.83,182.59,182.81,9404.0,170.9034,171.1093,170.8847,171.0906,9404.0
2019-05-16 14:30:00,182.82,182.88,182.73,182.75,10867.0,171.1,171.1561,171.0157,171.0345,10867.0
2019-05-16 14:40:00,182.78,182.83,182.59,182.59,12349.0,171.0625,171.1093,170.8847,170.8847,12349.0
2019-05-16 14:50:00,182.61,182.61,182.25,182.29,7403.0,170.9034,170.9034,170.5665,170.604,7403.0
2019-05-16 15:00:00,182.27,182.29,181.95,181.99,12846.0,170.5852,170.604,170.2857,170.3232,12846.0
2019-05-16 15:10:00,181.96,182.02,181.85,182.01,18482.0,170.2951,170.3513,170.1922,170.3419,18482.0
2019-05-16 15:20:00,182.03,182.23,182.03,182.19,9449.0,170.3606,170.5478,170.3606,170.5104,9449.0
2019-05-16 15:30:00,182.19,182.27,182.07,182.1,13557.0,170.5104,170.5852,170.3981,170.4261,13557.0
2019-05-16 15:40:00,182.1,182.1,181.65,181.7,30930.0,170.4261,170.4261,170.005,170.0518,30930.0
2019-05-16 15:50:00,181.8,182.28,181.73,182.18,74430.0,170.1454,170.5946,170.0799,170.501,74430.0
2019-05-17 09:30:00,180.73,181.75,180.69,181.67,56682.0,169.144,170.0986,169.1065,170.0237,56682.0
2019-05-17 09:40:00,181.54,181.98,181.2,181.2,13963.0,169.902,170.3138,169.5838,169.5838,13963.0
2019-05-17 09:50:00,181.18,181.37,180.72,180.92,17656.0,169.5651,169.7429,169.1346,169.3218,17656.0
2019-05-17 10:00:00,180.93,182.01,180.92,181.94,7919.0,169.3311,170.3419,169.3218,170.2764,7919.0
2019-05-17 10:10:00,181.89,182.07,181.51,181.54,20559.0,170.2296,170.3981,169.874,169.902,20559.0
2019-05-17 10:20:00,181.58,181.82,181.4,181.49,19254.0,169.9395,170.1641,169.771,169.8552,19254.0
2019-05-17 10:30:00,181.54,181.6,181.35,181.41,5995.0,169.902,169.9582,169.7242,169.7804,5995.0
2019-05-17 10:40:00,181.52,181.8,181.51,181.8,11318.0,169.8833,170.1454,169.874,170.1454,11318.0
2019-05-17 10:50:00,181.91,182.56,181.9,182.35,9712.0,170.2483,170.8566,170.239,170.6601,9712.0
2019-05-17 11:00:00,182.42,182.98,182.42,182.94,6411.0,170.7256,171.2497,170.7256,171.2123,6411.0
2019-05-17 11:10:00,182.98,182.98,182.51,182.56,6905.0,171.2497,171.2497,170.8098,170.8566,6905.0
2019-05-17 11:20:00,182.6,182.91,182.6,182.86,7767.0,170.8941,171.1842,170.8941,171.1374,7767.0
2019-05-17 11:30:00,182.97,182.97,182.61,182.61,6295.0,171.2404,171.2404,170.9034,170.9034,6295.0
2019-05-17 11:40:00,182.57,182.57,181.76,181.8,19654.0,170.866,170.866,170.1079,170.1454,19654.0
2019-05-17 11:50:00,181.79,182.08,181.7,181.9,9876.0,170.136,170.4074,170.0518,170.239,9876.0
2019-05-17 12:00:00,181.81,182.02,181.64,181.64,7194.0,170.1547,170.3513,169.9956,169.9956,7194.0
2019-05-17 12:10:00,181.61,181.61,181.4,181.45,4642.0,169.9675,169.9675,169.771,169.8178,4642.0
2019-05-17 12:20:00,181.42,181.6,181.37,181.42,5713.0,169.7897,169.9582,169.7429,169.7897,5713.0
2019-05-17 12:30:00,181.36,181.38,181.19,181.3,5478.0,169.7336,169.7523,169.5745,169.6774,5478.0
2019-05-17 12:40:00,181.35,181.75,181.35,181.74,8274.0,169.7242,170.0986,169.7242,170.0892,8274.0
2019-05-17 12:50:00,181.76,181.8,181.64,181.76,5272.0,170.1079,170.1454,169.9956,170.1079,5272.0
2019-05-17 13:00:00,181.73,182.55,181.73,182.55,32126.0,170.0799,170.8473,170.0799,170.8473,32126.0
2019-05-17 13:10:00,182.58,182.64,182.44,182.49,7900.0,170.8754,170.9315,170.7443,170.7911,7900.0
2019-05-17 13:20:00,182.44,182.45,181.98,182.03,15080.0,170.7443,170.7537,170.3138,170.3606,15080.0
2019-05-17 13:30:00,182.03,182.37,181.98,182.1,12539.0,170.3606,170.6788,170.3138,170.4261,12539.0
2019-05-17 13:40:00,182.09,182.16,181.97,182.05,4374.0,170.4168,170.4823,170.3045,170.3793,4374.0
2019-05-17 13:50:00,182.05,182.23,181.99,182.21,4985.0,170.3793,170.5478,170.3232,170.5291,4985.0
2019-05-17 14:00:00,182.16,182.21,182.0,182.05,3460.0,170.4823,170.5291,170.3325,170.3793,3460.0
2019-05-17 14:10:00,182.04,182.05,181.69,181.75,5267.0,170.37,170.3793,170.0424,170.0986,5267.0
2019-05-17 14:20:00,181.75,181.9,181.65,181.85,7451.0,170.0986,170.239,170.005,170.1922,7451.0
2019-05-17 14:30:00,181.87,181.98,181.78,181.91,5946.0,170.2109,170.3138,170.1266,170.2483,5946.0
2019-05-17 14:40:00,181.78,181.94,181.71,181.82,5298.0,170.1266,170.2764,170.0611,170.1641,5298.0
2019-05-17 14:50:00,181.85,182.04,181.84,182.03,5334.0,170.1922,170.37,170.1828,170.3606,5334.0
2019-05-17 15:00:00,182.0,182.01,181.27,181.33,15335.0,170.3325,170.3419,169.6493,169.7055,15335.0
2019-05-17 15:10:00,181.32,181.44,181.2,181.33,7531.0,169.6961,169.8084,169.5838,169.7055,7531.0
2019-05-17 15:20:00,181.41,181.73,181.26,181.63,9279.0,169.7804,170.0799,169.64,169.9863,9279.0
2019-05-17 15:30:00,181.67,181.77,181.53,181.58,14153.0,170.0237,170.1173,169.8927,169.9395,14153.0
2019-05-17 15:40:00,181.55,181.81,181.3,181.7,20655.0,169.9114,170.1547,169.6774,170.0518,20655.0
2019-05-17 15:50:00,181.76,181.99,181.52,181.53,58213.0,170.1079,170.3232,169.8833,169.8927,58213.0
2019-05-20 09:30:00,180.76,180.85,179.77,180.14,27730.0,169.172,169.2563,168.2455,168.5918,27730.0
2019-05-20 09:40:00,180.07,180.7,180.07,180.26,9879.0,168.5263,169.1159,168.5263,168.7041,9879.0
2019-05-20 09:50:00,180.26,181.0,180.08,180.84,21481.0,168.7041,169.3966,168.5356,169.2469,21481.0
2019-05-20 10:00:00,180.9,181.05,180.52,180.96,8499.0,169.3031,169.4434,168.9474,169.3592,8499.0
2019-05-20 10:10:00,180.91,181.25,180.88,181.02,7120.0,169.3124,169.6306,169.2843,169.4154,7120.0
2019-05-20 10:20:00,180.94,181.37,180.92,181.23,7000.0,169.3405,169.7429,169.3218,169.6119,7000.0
2019-05-20 10:30:00,181.22,181.4,181.14,181.22,4880.0,169.6025,169.771,169.5277,169.6025,4880.0
2019-05-20 10:40:00,181.2,181.27,181.03,181.04,6820.0,169.5838,169.6493,169.4247,169.4341,6820.0
2019-05-20 10:50:00,181.04,181.34,180.82,181.29,8818.0,169.4341,169.7149,169.2282,169.6681,8818.0
2019-05-20 11:00:00,181.32,181.39,181.02,181.03,7178.0,169.6961,169.7616,169.4154,169.4247,7178.0
2019-05-20 11:10:00,181.07,181.33,181.07,181.18,6270.0,169.4622,169.7055,169.4622,169.5651,6270.0
2019-05-20 11:20:00,181.12,181.48,181.03,181.45,5927.0,169.509,169.8459,169.4247,169.8178,5927.0
2019-05-20 11:30:00,181.53,181.65,181.35,181.39,13522.0,169.8927,170.005,169.7242,169.7616,13522.0
2019-05-20 11:40:00,181.42,181.76,181.39,181.7,7276.0,169.7897,170.1079,169.7616,170.0518,7276.0
2019-05-20 11:50:00,181.72,181.72,181.4,181.58,7495.0,170.0705,170.0705,169.771,169.9395,7495.0
2019-05-20 12:00:00,181.63,181.88,181.54,181.81,9889.0,169.9863,170.2202,169.902,170.1547,9889.0
2019-05-20 12:10:00,181.84,181.98,181.83,181.83,8335.0,170.1828,170.3138,170.1734,170.1734,8335.0
2019-05-20 12:20:00,181.82,181.97,181.65,181.65,7095.0,170.1641,170.3045,170.005,170.005,7095.0
2019-05-20 12:30:00,181.65,181.65,181.36,181.61,5916.0,170.005,170.005,169.7336,169.9675,5916.0
2019-05-20 12:40:00,181.61,181.61,181.44,181.46,4400.0,169.9675,169.9675,169.8084,169.8272,4400.0
2019-05-20 12:50:00,181.48,181.51,181.28,181.36,4100.0,169.8459,169.874,169.6587,169.7336,4100.0
2019-05-20 13:00:00,181.3,181.38,181.25,181.3,5434.0,169.6774,169.7523,169.6306,169.6774,5434.0
2019-05-20 13:10:00,181.31,181.62,181.31,181.59,6204.0,169.6868,169.9769,169.6868,169.9488,6204.0
2019-05-20 13:20:00,181.58,181.61,181.37,181.57,4501.0,169.9395,169.9675,169.7429,169.9301,4501.0
2019-05-20 13:30:00,181.51,181.7,181.5,181.69,7166.0,169.874,170.0518,169.8646,170.0424,7166.0
2019-05-20 13:40:00,181.66,181.66,181.55,181.64,5984.0,170.0143,170.0143,169.9114,169.9956,5984.0
2019-05-20 13:50:00,181.61,181.67,181.5,181.64,9448.0,169.9675,170.0237,169.8646,169.9956,9448.0
2019-05-20 14:00:00,181.64,181.64,181.45,181.47,5267.0,169.9956,169.9956,169.8178,169.8365,5267.0
2019-05-20 14:10:00,181.45,181.66,181.44,181.49,11815.0,169.8178,170.0143,169.8084,169.8552,11815.0
2019-05-20 14:20:00,181.47,181.49,181.21,181.24,6273.0,169.8365,169.8552,169.5932,169.6213,6273.0
2019-05-20 14:30:00,181.24,181.25,180.79,180.84,7793.0,169.6213,169.6306,169.2001,169.2469,7793.0
2019-05-20 14:40:00,180.85,181.01,180.85,180.9,8138.0,169.2563,169.406,169.2563,169.3031,8138.0
2019-05-20 14:50:00,180.92,180.96,180.81,180.83,10786.0,169.3218,169.3592,169.2188,169.2375,10786.0
2019-05-20 15:00:00,180.83,180.83,180.61,180.64,13792.0,169.2375,169.2375,169.0317,169.0597,13792.0
2019-05-20 15:10:00,180.65,180.87,180.63,180.87,13388.0,169.0691,169.275,169.0504,169.275,13388.0
2019-05-20 15:20:00,180.86,180.91,180.68,180.79,14801.0,169.2656,169.3124,169.0972,169.2001,14801.0
2019-05-20 15:30:00,180.78,181.01,180.66,180.94,12304.0,169.1908,169.406,169.0784,169.3405,12304.0
2019-05-20 15:40:00,180.97,180.98,180.66,180.67,24962.0,169.3686,169.3779,169.0784,169.0878,24962.0
2019-05-20 15:50:00,180.68,181.14,180.67,180.9,54950.0,169.0972,169.5277,169.0878,169.3031,54950.0
2019-05-21 09:30:00,182.43,183.35,181.75,183.26,41851.0,170.735,171.596,170.0986,171.5118,41851.0
2019-05-21 09:40:00,183.25,183.82,183.19,183.69,12128.0,171.5024,172.0359,171.4463,171.9142,12128.0
2019-05-21 09:50:00,183.69,183.69,182.92,183.08,16584.0,171.9142,171.9142,171.1936,171.3433,16584.0
2019-05-21 10:00:00,183.03,183.34,182.98,183.04,12738.0,171.2965,171.5866,171.2497,171.3059,12738.0
2019-05-21 10:10:00,183.1,183.28,182.98,183.26,12880.0,171.362,171.5305,171.2497,171.5118,12880.0
2019-05-21 10:20:00,183.32,183.33,182.95,183.06,31111.0,171.5679,171.5773,171.2216,171.3246,31111.0
2019-05-21 10:30:00,183.05,183.6,183.03,183.15,24306.0,171.3152,171.83,171.2965,171.4088,24306.0
2019-05-21 10:40:00,183.28,183.55,183.2,183.44,6269.0,171.5305,171.7832,171.4556,171.6802,6269.0
2019-05-21 10:50:00,183.44,183.64,183.21,183.49,13539.0,171.6802,171.8674,171.465,171.727,13539.0
2019-05-21 11:00:00,183.47,183.65,183.24,183.64,8200.0,171.7083,171.8768,171.493,171.8674,8200.0
2019-05-21 11:10:00,183.68,183.8,183.57,183.66,5929.0,171.9048,172.0171,171.8019,171.8861,5929.0
2019-05-21 11:20:00,183.67,183.7,183.44,183.6,8910.0,171.8955,171.9236,171.6802,171.83,8910.0
2019-05-21 11:30:00,183.62,183.66,183.47,183.52,6243.0,171.8487,171.8861,171.7083,171.7551,6243.0
2019-05-21 11:40:00,183.51,183.64,183.43,183.62,6248.0,171.7457,171.8674,171.6709,171.8487,6248.0
2019-05-21 11:50:00,183.59,183.68,183.48,183.59,8272.0,171.8206,171.9048,171.7177,171.8206,8272.0
2019-05-21 12:00:00,183.62,183.69,183.44,183.55,7600.0,171.8487,171.9142,171.6802,171.7832,7600.0
2019-05-21 12:10:00,183.55,183.73,183.45,183.45,6317.0,171.7832,171.9516,171.6896,171.6896,6317.0
2019-05-21 12:20:00,183.45,183.67,183.43,183.61,5200.0,171.6896,171.8955,171.6709,171.8393,5200.0
2019-05-21 12:30:00,183.66,183.66,183.42,183.42,6293.0,171.8861,171.8861,171.6615,171.6615,6293.0
2019-05-21 12:40:00,183.46,183.53,183.42,183.53,7714.0,171.6989,171.7645,171.6615,171.7645,7714.0
2019-05-21 12:50:00,183.54,183.77,183.48,183.77,8174.0,171.7738,171.9891,171.7177,171.9891,8174.0
2019-05-21 13:00:00,183.82,183.82,183.61,183.65,7155.0,172.0359,172.0359,171.8393,171.8768,7155.0
2019-05-21 13:10:00,183.62,183.75,183.52,183.53,8234.0,171.8487,171.9704,171.7551,171.7645,8234.0
2019-05-21 13:20:00,183.53,183.8,183.46,183.8,9118.0,171.7645,172.0171,171.6989,172.0171,9118.0
2019-05-21 13:30:00,183.8,183.8,183.65,183.77,10484.0,172.0171,172.0171,171.8768,171.9891,10484.0
2019-05-21 13:40:00,183.76,183.77,183.53,183.72,15747.0,171.9797,171.9891,171.7645,171.9423,15747.0
2019-05-21 13:50:00,183.7,183.75,183.65,183.67,10664.0,171.9236,171.9704,171.8768,171.8955,10664.0
2019-05-21 14:00:00,183.71,183.72,183.55,183.55,9051.0,171.9329,171.9423,171.7832,171.7832,9051.0
2019-05-21 14:10:00,183.52,183.56,183.51,183.55,10432.0,171.7551,171.7925,171.7457,171.7832,10432.0
2019-05-21 14:20:00,183.54,183.65,183.51,183.63,16631.0,171.7738,171.8768,171.7457,171.858,16631.0
2019-05-21 14:30:00,183.62,183.64,183.31,183.35,11386.0,171.8487,171.8674,171.5586,171.596,11386.0
2019-05-21 14:40:00,183.35,183.45,183.33,183.33,17236.0,171.596,171.6896,171.5773,171.5773,17236.0
2019-05-21 14:50:00,183.35,183.4,183.27,183.32,13512.0,171.596,171.6428,171.5211,171.5679,13512.0
2019-05-21 15:00:00,183.33,183.37,183.22,183.26,15213.0,171.5773,171.6147,171.4743,171.5118,15213.0
2019-05-21 15:10:00,183.25,183.28,183.04,183.09,13847.0,171.5024,171.5305,171.3059,171.3527,13847.0
2019-05-21 15:20:00,183.09,183.12,182.94,183.11,16766.0,171.3527,171.3807,171.2123,171.3714,16766.0
2019-05-21 15:30:00,183.1,183.26,183.08,183.09,23238.0,171.362,171.5118,171.3433,171.3527,23238.0
2019-05-21 15:40:00,183.07,183.1,182.94,183.05,57499.0,171.3339,171.362,171.2123,171.3152,57499.0
2019-05-21 15:50:00,183.08,183.23,182.93,183.19,69429.0,171.3433,171.4837,171.2029,171.4463,69429.0
2019-05-22 09:30:00,183.23,183.83,182.74,183.08,22486.0,171.4837,172.0452,171.0251,171.3433,22486.0
2019-05-22 09:40:00,183.12,183.18,182.8,183.08,5734.0,171.3807,171.4369,171.0813,171.3433,5734.0
2019-05-22 09:50:00,183.27,184.25,183.27,184.2,21552.0,171.5211,172.4383,171.5211,172.3915,21552.0
2019-05-22 10:00:00,184.1,184.1,183.74,183.89,13814.0,172.2979,172.2979,171.961,172.1014,13814.0
2019-05-22 10:10:00,183.91,184.73,183.83,184.18,10739.0,172.1201,172.8875,172.0452,172.3728,10739.0
2019-05-22 10:20:00,184.35,184.56,184.14,184.42,7067.0,172.5319,172.7284,172.3354,172.5974,7067.0
2019-05-22 10:30:00,184.42,184.47,183.94,184.0,7061.0,172.5974,172.6442,172.1482,172.2043,7061.0
2019-05-22 10:40:00,184.1,184.29,184.07,184.27,10975.0,172.2979,172.4757,172.2698,172.457,10975.0
2019-05-22 10:50:00,184.25,184.46,184.25,184.33,9815.0,172.4383,172.6348,172.4383,172.5132,9815.0
2019-05-22 11:00:00,184.3,184.35,184.16,184.29,9469.0,172.4851,172.5319,172.3541,172.4757,9469.0
2019-05-22 11:10:00,184.32,184.82,184.13,184.76,18706.0,172.5038,172.9718,172.326,172.9156,18706.0
2019-05-22 11:20:00,184.8,185.03,184.8,185.03,14519.0,172.953,173.1683,172.953,173.1683,14519.0
2019-05-22 11:30:00,185.04,185.23,184.66,184.68,11105.0,173.1777,173.3555,172.822,172.8407,11105.0
2019-05-22 11:40:00,184.75,184.75,184.39,184.55,18827.0,172.9062,172.9062,172.5693,172.7191,18827.0
2019-05-22 11:50:00,184.57,184.68,184.54,184.66,8338.0,172.7378,172.8407,172.7097,172.822,8338.0
2019-05-22 12:00:00,184.66,184.66,184.36,184.36,9761.0,172.822,172.822,172.5412,172.5412,9761.0
2019-05-22 12:10:00,184.34,184.42,184.15,184.29,18138.0,172.5225,172.5974,172.3447,172.4757,18138.0
2019-05-22 12:20:00,184.28,184.32,184.05,184.12,25404.0,172.4664,172.5038,172.2511,172.3166,25404.0
2019-05-22 12:30:00,184.12,184.26,184.09,184.09,10491.0,172.3166,172.4477,172.2886,172.2886,10491.0
2019-05-22 12:40:00,184.12,184.26,184.08,184.26,8437.0,172.3166,172.4477,172.2792,172.4477,8437.0
2019-05-22 12:50:00,184.26,184.37,184.2,184.21,6850.0,172.4477,172.5506,172.3915,172.4009,6850.0
2019-05-22 13:00:00,184.24,184.29,184.05,184.1,12242.0,172.4289,172.4757,172.2511,172.2979,12242.0
2019-05-22 13:10:00,184.1,184.27,184.08,184.13,7729.0,172.2979,172.457,172.2792,172.326,7729.0
2019-05-22 13:20:00,184.17,184.24,184.03,184.24,8381.0,172.3634,172.4289,172.2324,172.4289,8381.0
2019-05-22 13:30:00,184.21,184.23,184.0,184.0,7015.0,172.4009,172.4196,172.2043,172.2043,7015.0
2019-05-22 13:40:00,184.06,184.1,183.87,184.04,16195.0,172.2605,172.2979,172.0827,172.2418,16195.0
2019-05-22 13:50:00,184.06,184.19,183.99,184.09,7093.0,172.2605,172.3821,172.195,172.2886,7093.0
2019-05-22 14:00:00,184.09,184.11,183.63,184.11,11595.0,172.2886,172.3073,171.858,172.3073,11595.0
2019-05-22 14:10:00,184.1,184.1,183.95,183.96,6013.0,172.2979,172.2979,172.1575,172.1669,6013.0
2019-05-22 14:20:00,183.99,184.13,183.98,184.04,7468.0,172.195,172.326,172.1856,172.2418,7468.0
2019-05-22 14:30:00,184.07,184.27,184.05,184.08,11069.0,172.2698,172.457,172.2511,172.2792,11069.0
2019-05-22 14:40:00,184.05,184.19,183.99,183.99,8657.0,172.2511,172.3821,172.195,172.195,8657.0
2019-05-22 14:50:00,184.03,184.19,183.97,184.06,10510.0,172.2324,172.3821,172.1763,172.2605,10510.0
2019-05-22 15:00:00,184.05,184.15,184.01,184.12,34100.0,172.2511,172.3447,172.2137,172.3166,34100.0
2019-05-22 15:10:00,184.2,184.35,184.15,184.15,13279.0,172.3915,172.5319,172.3447,172.3447,13279.0
2019-05-22 15:20:00,184.17,184.28,184.09,184.1,10901.0,172.3634,172.4664,172.2886,172.2979,10901.0
2019-05-22 15:30:00,184.1,184.14,183.93,183.98,17226.0,172.2979,172.3354,172.1388,172.1856,17226.0
2019-05-22 15:40:00,183.97,184.21,183.96,184.19,13307.0,172.1763,172.4009,172.1669,172.3821,13307.0
2019-05-22 15:50:00,184.16,184.2,183.72,183.74,87241.0,172.3541,172.3915,171.9423,171.961,87241.0
2019-05-23 09:30:00,182.93,183.08,182.28,182.52,55137.0,171.2029,171.3433,170.5946,170.8192,55137.0
2019-05-23 09:40:00,182.55,182.69,182.36,182.54,11517.0,170.8473,170.9783,170.6695,170.8379,11517.0
2019-05-23 09:50:00,182.49,182.74,182.2,182.66,16228.0,170.7911,171.0251,170.5197,170.9502,16228.0
2019-05-23 10:00:00,182.66,183.29,182.45,183.11,35549.0,170.9502,171.5398,170.7537,171.3714,35549.0
2019-05-23 10:10:00,183.16,183.64,183.04,183.2,38104.0,171.4182,171.8674,171.3059,171.4556,38104.0
2019-05-23 10:20:00,183.16,183.59,182.9,183.57,31157.0,171.4182,171.8206,171.1748,171.8019,31157.0
2019-05-23 10:30:00,183.49,184.12,183.43,184.12,16501.0,171.727,172.3166,171.6709,172.3166,16501.0
2019-05-23 10:40:00,184.23,184.23,184.02,184.08,13015.0,172.4196,172.4196,172.223,172.2792,13015.0
2019-05-23 10:50:00,184.11,184.41,184.1,184.35,10396.0,172.3073,172.588,172.2979,172.5319,10396.0
2019-05-23 11:00:00,184.31,184.31,183.83,184.11,12891.0,172.4945,172.4945,172.0452,172.3073,12891.0
2019-05-23 11:10:00,184.18,184.22,183.98,184.14,11154.0,172.3728,172.4102,172.1856,172.3354,11154.0
2019-05-23 11:20:00,184.11,184.4,183.97,183.97,51161.0,172.3073,172.5787,172.1763,172.1763,51161.0
2019-05-23 11:30:00,183.97,184.01,183.57,183.63,29754.0,172.1763,172.2137,171.8019,171.858,29754.0
2019-05-23 11:40:00,183.48,183.48,183.02,183.16,3906.0,171.7177,171.7177,171.2872,171.4182,3906.0
2019-05-23 11:50:00,183.21,183.3,182.82,182.95,7101.0,171.465,171.5492,171.1,171.2216,7101.0
2019-05-23 12:00:00,182.96,183.24,182.82,182.89,30047.0,171.231,171.493,171.1,171.1655,30047.0
2019-05-23 12:10:00,182.87,182.99,182.75,182.96,6288.0,171.1468,171.2591,171.0345,171.231,6288.0
2019-05-23 12:20:00,182.89,183.22,182.81,183.19,13760.0,171.1655,171.4743,171.0906,171.4463,13760.0
2019-05-23 12:30:00,183.17,183.26,182.9,182.94,7814.0,171.4275,171.5118,171.1748,171.2123,7814.0
2019-05-23 12:40:00,182.94,182.98,182.54,182.62,8002.0,171.2123,171.2497,170.8379,170.9128,8002.0
2019-05-23 12:50:00,182.59,182.59,182.19,182.29,6408.0,170.8847,170.8847,170.5104,170.604,6408.0
2019-05-23 13:00:00,182.3,182.3,182.08,182.18,10390.0,170.6133,170.6133,170.4074,170.501,10390.0
2019-05-23 13:10:00,182.18,182.23,182.0,182.06,16520.0,170.501,170.5478,170.3325,170.3887,16520.0
2019-05-23 13:20:00,182.02,182.31,182.0,182.23,11745.0,170.3513,170.6227,170.3325,170.5478,11745.0
2019-05-23 13:30:00,182.25,182.35,182.21,182.24,7646.0,170.5665,170.6601,170.5291,170.5572,7646.0
2019-05-23 13:40:00,182.34,182.38,182.0,182.0,9177.0,170.6507,170.6882,170.3325,170.3325,9177.0
2019-05-23 13:50:00,182.0,182.26,181.99,182.17,12257.0,170.3325,170.5759,170.3232,170.4916,12257.0
2019-05-23 14:00:00,182.2,182.39,182.16,182.19,14882.0,170.5197,170.6975,170.4823,170.5104,14882.0
2019-05-23 14:10:00,182.24,182.26,182.16,182.19,18968.0,170.5572,170.5759,170.4823,170.5104,18968.0
2019-05-23 14:20:00,182.21,182.34,182.09,182.09,20123.0,170.5291,170.6507,170.4168,170.4168,20123.0
2019-05-23 14:30:00,182.07,182.15,181.88,181.88,7091.0,170.3981,170.4729,170.2202,170.2202,7091.0
2019-05-23 14:40:00,181.88,181.88,181.6,181.75,7961.0,170.2202,170.2202,169.9582,170.0986,7961.0
2019-05-23 14:50:00,181.72,181.98,181.71,181.98,7889.0,170.0705,170.3138,170.0611,170.3138,7889.0
2019-05-23 15:00:00,181.95,181.95,181.78,181.9,8501.0,170.2857,170.2857,170.1266,170.239,8501.0
2019-05-23 15:10:00,181.89,182.3,181.89,182.24,12957.0,170.2296,170.6133,170.2296,170.5572,12957.0
2019-05-23 15:20:00,182.27,182.74,182.25,182.57,19565.0,170.5852,171.0251,170.5665,170.866,19565.0
2019-05-23 15:30:00,182.56,182.72,182.42,182.42,14584.0,170.8566,171.0064,170.7256,170.7256,14584.0
2019-05-23 15:40:00,182.42,182.44,182.11,182.24,28683.0,170.7256,170.7443,170.4355,170.5572,28683.0
2019-05-23 15:50:00,182.22,182.65,182.16,182.46,70632.0,170.5384,170.9409,170.4823,170.7631,70632.0
2019-05-24 09:30:00,183.66,184.22,183.28,183.83,24300.0,171.8861,172.4102,171.5305,172.0452,24300.0
2019-05-24 09:40:00,183.94,184.05,183.58,183.58,8452.0,172.1482,172.2511,171.8113,171.8113,8452.0
2019-05-24 09:50:00,183.54,183.6,183.06,183.1,14072.0,171.7738,171.83,171.3246,171.362,14072.0
2019-05-24 10:00:00,183.2,183.41,183.18,183.37,10093.0,171.4556,171.6522,171.4369,171.6147,10093.0
2019-05-24 10:10:00,183.35,183.35,182.94,183.0,10849.0,171.596,171.596,171.2123,171.2684,10849.0
2019-05-24 10:20:00,182.97,183.06,182.8,182.8,6787.0,171.2404,171.3246,171.0813,171.0813,6787.0
2019-05-24 10:30:00,182.84,183.16,182.83,183.0,12613.0,171.1187,171.4182,171.1093,171.2684,12613.0
2019-05-24 10:40:00,182.98,183.04,182.68,182.71,11490.0,171.2497,171.3059,170.9689,170.997,11490.0
2019-05-24 10:50:00,182.73,182.76,182.37,182.37,9491.0,171.0157,171.0438,170.6788,170.6788,9491.0
2019-05-24 11:00:00,182.4,182.51,182.3,182.34,5100.0,170.7069,170.8098,170.6133,170.6507,5100.0
2019-05-24 11:10:00,182.33,182.33,182.08,182.19,8117.0,170.6414,170.6414,170.4074,170.5104,8117.0
2019-05-24 11:20:00,182.16,182.2,181.98,182.09,14730.0,170.4823,170.5197,170.3138,170.4168,14730.0
2019-05-24 11:30:00,182.11,182.48,182.09,182.46,8532.0,170.4355,170.7818,170.4168,170.7631,8532.0
2019-05-24 11:40:00,182.42,182.47,182.32,182.44,8358.0,170.7256,170.7724,170.632,170.7443,8358.0
2019-05-24 11:50:00,182.41,182.47,182.26,182.28,15531.0,170.7163,170.7724,170.5759,170.5946,15531.0
2019-05-24 12:00:00,182.26,182.37,182.21,182.21,8900.0,170.5759,170.6788,170.5291,170.5291,8900.0
2019-05-24 12:10:00,182.16,182.25,182.05,182.14,6640.0,170.4823,170.5665,170.3793,170.4636,6640.0
2019-05-24 12:20:00,182.18,182.44,182.13,182.44,9367.0,170.501,170.7443,170.4542,170.7443,9367.0
2019-05-24 12:30:00,182.46,182.65,182.45,182.64,6921.0,170.7631,170.9409,170.7537,170.9315,6921.0
2019-05-24 12:40:00,182.68,182.71,182.62,182.68,3656.0,170.9689,170.997,170.9128,170.9689,3656.0
2019-05-24 12:50:00,182.7,182.96,182.67,182.96,4018.0,170.9877,171.231,170.9596,171.231,4018.0
2019-05-24 13:00:00,182.97,183.05,182.78,182.85,4483.0,171.2404,171.3152,171.0625,171.1281,4483.0
2019-05-24 13:10:00,182.86,182.94,182.77,182.86,4213.0,171.1374,171.2123,171.0532,171.1374,4213.0
2019-05-24 13:20:00,182.81,182.85,182.77,182.83,3127.0,171.0906,171.1281,171.0532,171.1093,3127.0
2019-05-24 13:30:00,182.86,183.0,182.8,182.84,3700.0,171.1374,171.2684,171.0813,171.1187,3700.0
2019-05-24 13:40:00,182.86,183.12,182.82,182.83,8972.0,171.1374,171.3807,171.1,171.1093,8972.0
2019-05-24 13:50:00,182.9,182.9,182.62,182.62,4966.0,171.1748,171.1748,170.9128,170.9128,4966.0
2019-05-24 14:00:00,182.62,182.69,182.47,182.59,10128.0,170.9128,170.9783,170.7724,170.8847,10128.0
2019-05-24 14:10:00,182.57,182.62,182.38,182.4,8780.0,170.866,170.9128,170.6882,170.7069,8780.0
2019-05-24 14:20:00,182.41,182.46,182.27,182.43,10415.0,170.7163,170.7631,170.5852,170.735,10415.0
2019-05-24 14:30:00,182.45,182.66,182.45,182.59,7448.0,170.7537,170.9502,170.7537,170.8847,7448.0
2019-05-24 14:40:00,182.62,182.68,182.61,182.61,7675.0,170.9128,170.9689,170.9034,170.9034,7675.0
2019-05-24 14:50:00,182.6,182.72,182.57,182.69,5900.0,170.8941,171.0064,170.866,170.9783,5900.0
2019-05-24 15:00:00,182.68,182.78,182.67,182.72,11037.0,170.9689,171.0625,170.9596,171.0064,11037.0
2019-05-24 15:10:00,182.76,182.77,182.66,182.66,7647.0,171.0438,171.0532,170.9502,170.9502,7647.0
2019-05-24 15:20:00,182.72,182.79,182.68,182.75,13013.0,171.0064,171.0719,170.9689,171.0345,13013.0
2019-05-24 15:30:00,182.75,182.75,182.53,182.7,13969.0,171.0345,171.0345,170.8286,170.9877,13969.0
2019-05-24 15:40:00,182.71,182.72,182.58,182.69,15960.0,170.997,171.0064,170.8754,170.9783,15960.0
2019-05-24 15:50:00,182.7,182.72,182.43,182.55,83582.0,170.9877,171.0064,170.735,170.8473,83582.0
2019-05-28 09:30:00,182.3,183.32,182.3,183.18,17965.0,170.6133,171.5679,170.6133,171.4369,17965.0
2019-05-28 09:40:00,183.17,184.01,183.16,184.01,29214.0,171.4275,172.2137,171.4182,172.2137,29214.0
2019-05-28 09:50:00,184.04,184.05,183.49,183.62,13760.0,172.2418,172.2511,171.727,171.8487,13760.0
2019-05-28 10:00:00,183.66,183.67,183.16,183.18,12719.0,171.8861,171.8955,171.4182,171.4369,12719.0
2019-05-28 10:10:00,183.24,183.46,183.17,183.31,5411.0,171.493,171.6989,171.4275,171.5586,5411.0
2019-05-28 10:20:00,183.31,183.34,182.96,183.33,12149.0,171.5586,171.5866,171.231,171.5773,12149.0
2019-05-28 10:30:00,183.26,183.32,182.93,182.94,5717.0,171.5118,171.5679,171.2029,171.2123,5717.0
2019-05-28 10:40:00,182.97,183.08,182.65,182.65,5234.0,171.2404,171.3433,170.9409,170.9409,5234.0
2019-05-28 10:50:00,182.71,183.11,182.6,183.0,6336.0,170.997,171.3714,170.8941,171.2684,6336.0
2019-05-28 11:00:00,182.95,183.32,182.95,182.97,20160.0,171.2216,171.5679,171.2216,171.2404,20160.0
2019-05-28 11:10:00,182.99,183.07,182.93,183.06,4123.0,171.2591,171.3339,171.2029,171.3246,4123.0
2019-05-28 11:20:00,183.08,183.08,182.78,182.78,4099.0,171.3433,171.3433,171.0625,171.0625,4099.0
2019-05-28 11:30:00,182.78,182.82,182.59,182.82,3418.0,171.0625,171.1,170.8847,171.1,3418.0
2019-05-28 11:40:00,182.89,183.01,182.82,182.83,7272.0,171.1655,171.2778,171.1,171.1093,7272.0
2019-05-28 11:50:00,182.84,183.12,182.82,183.12,4415.0,171.1187,171.3807,171.1,171.3807,4415.0
2019-05-28 12:00:00,183.25,183.45,183.19,183.39,6795.0,171.5024,171.6896,171.4463,171.6334,6795.0
2019-05-28 12:10:00,183.46,183.7,183.46,183.7,6250.0,171.6989,171.9236,171.6989,171.9236,6250.0
2019-05-28 12:20:00,183.64,183.71,183.6,183.69,3618.0,171.8674,171.9329,171.83,171.9142,3618.0
2019-05-28 12:30:00,183.82,183.92,183.73,183.78,5470.0,172.0359,172.1295,171.9516,171.9984,5470.0
2019-05-28 12:40:00,183.78,183.78,183.62,183.77,3356.0,171.9984,171.9984,171.8487,171.9891,3356.0
2019-05-28 12:50:00,183.76,183.85,183.7,183.7,11550.0,171.9797,172.0639,171.9236,171.9236,11550.0
2019-05-28 13:00:00,183.74,183.74,183.37,183.37,3310.0,171.961,171.961,171.6147,171.6147,3310.0
2019-05-28 13:10:00,183.37,183.42,183.23,183.28,5044.0,171.6147,171.6615,171.4837,171.5305,5044.0
2019-05-28 13:20:00,183.31,183.43,183.29,183.29,2900.0,171.5586,171.6709,171.5398,171.5398,2900.0
2019-05-28 13:30:00,183.24,183.32,183.19,183.21,4800.0,171.493,171.5679,171.4463,171.465,4800.0
2019-05-28 13:40:00,183.34,183.34,183.18,183.23,3700.0,171.5866,171.5866,171.4369,171.4837,3700.0
2019-05-28 13:50:00,183.22,183.26,183.1,183.16,4034.0,171.4743,171.5118,171.362,171.4182,4034.0
2019-05-28 14:00:00,183.11,183.11,182.91,182.94,5022.0,171.3714,171.3714,171.1842,171.2123,5022.0
2019-05-28 14:10:00,182.92,182.93,182.81,182.83,5868.0,171.1936,171.2029,171.0906,171.1093,5868.0
2019-05-28 14:20:00,182.85,182.86,182.58,182.62,7092.0,171.1281,171.1374,170.8754,170.9128,7092.0
2019-05-28 14:30:00,182.54,182.63,182.47,182.5,8518.0,170.8379,170.9222,170.7724,170.8005,8518.0
2019-05-28 14:40:00,182.51,182.51,182.2,182.24,9114.0,170.8098,170.8098,170.5197,170.5572,9114.0
2019-05-28 14:50:00,182.27,182.31,182.08,182.3,8462.0,170.5852,170.6227,170.4074,170.6133,8462.0
2019-05-28 15:00:00,182.32,182.32,182.03,182.11,7322.0,170.632,170.632,170.3606,170.4355,7322.0
2019-05-28 15:10:00,182.16,182.27,182.01,182.27,7928.0,170.4823,170.5852,170.3419,170.5852,7928.0
2019-05-28 15:20:00,182.28,182.3,182.07,182.08,9877.0,170.5946,170.6133,170.3981,170.4074,9877.0
2019-05-28 15:30:00,182.11,182.23,181.78,181.86,14788.0,170.4355,170.5478,170.1266,170.2015,14788.0
2019-05-28 15:40:00,181.86,182.13,181.66,181.97,24493.0,170.2015,170.4542,170.0143,170.3045,24493.0
2019-05-28 15:50:00,181.97,182.23,181.94,181.96,83139.0,170.3045,170.5478,170.2764,170.2951,83139.0
2019-05-29 09:30:00,181.44,182.04,180.8,181.59,30943.0,169.8084,170.37,169.2095,169.9488,30943.0
2019-05-29 09:40:00,181.58,181.65,181.15,181.25,10631.0,169.9395,170.005,169.537,169.6306,10631.0
2019-05-29 09:50:00,181.22,181.49,180.97,181.41,8192.0,169.6025,169.8552,169.3686,169.7804,8192.0
2019-05-29 10:00:00,181.46,181.48,181.16,181.18,9152.0,169.8272,169.8459,169.5464,169.5651,9152.0
2019-05-29 10:10:00,181.2,182.07,181.18,182.02,5383.0,169.5838,170.3981,169.5651,170.3513,5383.0
2019-05-29 10:20:00,182.11,182.41,181.99,182.41,8086.0,170.4355,170.7163,170.3232,170.7163,8086.0
2019-05-29 10:30:00,182.4,182.57,182.32,182.47,9588.0,170.7069,170.866,170.632,170.7724,9588.0
2019-05-29 10:40:00,182.41,182.44,182.17,182.21,8033.0,170.7163,170.7443,170.4916,170.5291,8033.0
2019-05-29 10:50:00,182.25,182.38,182.17,182.21,8053.0,170.5665,170.6882,170.4916,170.5291,8053.0
2019-05-29 11:00:00,182.08,182.5,182.08,182.48,11201.0,170.4074,170.8005,170.4074,170.7818,11201.0
2019-05-29 11:10:00,182.43,182.57,182.23,182.55,7599.0,170.735,170.866,170.5478,170.8473,7599.0
2019-05-29 11:20:00,182.53,182.59,182.34,182.5,8140.0,170.8286,170.8847,170.6507,170.8005,8140.0
2019-05-29 11:30:00,182.47,182.7,182.22,182.22,10989.0,170.7724,170.9877,170.5384,170.5384,10989.0
2019-05-29 11:40:00,182.14,182.15,181.89,182.03,9776.0,170.4636,170.4729,170.2296,170.3606,9776.0
2019-05-29 11:50:00,181.97,181.98,181.55,181.72,8012.0,170.3045,170.3138,169.9114,170.0705,8012.0
2019-05-29 12:00:00,181.69,182.15,181.65,182.15,4834.0,170.0424,170.4729,170.005,170.4729,4834.0
2019-05-29 12:10:00,182.06,182.4,182.05,182.4,8900.0,170.3887,170.7069,170.3793,170.7069,8900.0
2019-05-29 12:20:00,182.4,182.68,182.27,182.59,6700.0,170.7069,170.9689,170.5852,170.8847,6700.0
2019-05-29 12:30:00,182.59,182.78,182.46,182.69,9153.0,170.8847,171.0625,170.7631,170.9783,9153.0
2019-05-29 12:40:00,182.65,182.92,182.62,182.86,8338.0,170.9409,171.1936,170.9128,171.1374,8338.0
2019-05-29 12:50:00,182.8,182.85,182.44,182.45,10899.0,171.0813,171.1281,170.7443,170.7537,10899.0
2019-05-29 13:00:00,182.45,182.95,182.32,182.93,8692.0,170.7537,171.2216,170.632,171.2029,8692.0
2019-05-29 13:10:00,183.0,183.11,182.69,182.81,9316.0,171.2684,171.3714,170.9783,171.0906,9316.0
2019-05-29 13:20:00,182.81,182.97,182.74,182.84,7555.0,171.0906,171.2404,171.0251,171.1187,7555.0
2019-05-29 13:30:00,182.84,183.07,182.82,183.03,4890.0,171.1187,171.3339,171.1,171.2965,4890.0
2019-05-29 13:40:00,183.06,183.08,182.87,183.04,6554.0,171.3246,171.3433,171.1468,171.3059,6554.0
2019-05-29 13:50:00,183.03,183.14,182.9,183.05,6001.0,171.2965,171.3995,171.1748,171.3152,6001.0
2019-05-29 14:00:00,183.13,183.18,183.03,183.03,4884.0,171.3901,171.4369,171.2965,171.2965,4884.0
2019-05-29 14:10:00,182.98,183.11,182.75,182.84,6367.0,171.2497,171.3714,171.0345,171.1187,6367.0
2019-05-29 14:20:00,182.9,182.91,182.73,182.83,5566.0,171.1748,171.1842,171.0157,171.1093,5566.0
2019-05-29 14:30:00,182.81,182.81,182.35,182.48,5001.0,171.0906,171.0906,170.6601,170.7818,5001.0
2019-05-29 14:40:00,182.44,182.44,182.12,182.2,7227.0,170.7443,170.7443,170.4448,170.5197,7227.0
2019-05-29 14:50:00,182.14,182.35,182.03,182.25,12877.0,170.4636,170.6601,170.3606,170.5665,12877.0
2019-05-29 15:00:00,182.28,182.28,181.84,181.97,18338.0,170.5946,170.5946,170.1828,170.3045,18338.0
2019-05-29 15:10:00,181.94,182.2,181.94,182.03,6725.0,170.2764,170.5197,170.2764,170.3606,6725.0
2019-05-29 15:20:00,182.08,182.21,181.99,182.15,6611.0,170.4074,170.5291,170.3232,170.4729,6611.0
2019-05-29 15:30:00,182.17,182.68,181.96,182.49,10728.0,170.4916,170.9689,170.2951,170.7911,10728.0
2019-05-29 15:40:00,182.53,182.73,182.47,182.58,12922.0,170.8286,171.0157,170.7724,170.8754,12922.0
2019-05-29 15:50:00,182.54,182.73,182.15,182.57,57848.0,170.8379,171.0157,170.4729,170.866,57848.0
2019-05-30 09:30:00,182.22,183.71,182.22,183.57,22416.0,170.5384,171.9329,170.5384,171.8019,22416.0
2019-05-30 09:40:00,183.57,183.66,183.33,183.34,8392.0,171.8019,171.8861,171.5773,171.5866,8392.0
2019-05-30 09:50:00,183.41,183.61,183.09,183.09,9499.0,171.6522,171.8393,171.3527,171.3527,9499.0
2019-05-30 10:00:00,183.14,183.5,183.13,183.38,9270.0,171.3995,171.7364,171.3901,171.6241,9270.0
2019-05-30 10:10:00,183.45,183.57,183.16,183.55,11161.0,171.6896,171.8019,171.4182,171.7832,11161.0
2019-05-30 10:20:00,183.59,183.67,183.51,183.65,1800.0,171.8206,171.8955,171.7457,171.8768,1800.0
2019-05-30 10:30:00,183.65,183.74,183.49,183.49,4373.0,171.8768,171.961,171.727,171.727,4373.0
2019-05-30 10:40:00,183.46,183.5,183.09,183.09,7002.0,171.6989,171.7364,171.3527,171.3527,7002.0
2019-05-30 10:50:00,183.07,183.07,182.6,182.78,3433.0,171.3339,171.3339,170.8941,171.0625,3433.0
2019-05-30 11:00:00,182.79,182.89,182.58,182.88,7866.0,171.0719,171.1655,170.8754,171.1561,7866.0
2019-05-30 11:10:00,182.9,182.99,182.83,182.84,6282.0,171.1748,171.2591,171.1093,171.1187,6282.0
2019-05-30 11:20:00,182.89,183.12,182.84,183.06,12535.0,171.1655,171.3807,171.1187,171.3246,12535.0
2019-05-30 11:30:00,183.1,183.12,182.75,182.9,4060.0,171.362,171.3807,171.0345,171.1748,4060.0
2019-05-30 11:40:00,182.83,182.88,182.59,182.84,4536.0,171.1093,171.1561,170.8847,171.1187,4536.0
2019-05-30 11:50:00,182.91,182.91,182.64,182.64,9379.0,171.1842,171.1842,170.9315,170.9315,9379.0
2019-05-30 12:00:00,182.72,182.78,182.38,182.43,15706.0,171.0064,171.0625,170.6882,170.735,15706.0
2019-05-30 12:10:00,182.48,182.68,182.4,182.61,8308.0,170.7818,170.9689,170.7069,170.9034,8308.0
2019-05-30 12:20:00,182.62,182.96,182.62,182.94,6250.0,170.9128,171.231,170.9128,171.2123,6250.0
2019-05-30 12:30:00,182.96,183.28,182.82,183.28,6943.0,171.231,171.5305,171.1,171.5305,6943.0
2019-05-30 12:40:00,183.39,183.48,183.3,183.39,5492.0,171.6334,171.7177,171.5492,171.6334,5492.0
2019-05-30 12:50:00,183.43,183.53,183.37,183.37,6856.0,171.6709,171.7645,171.6147,171.6147,6856.0
2019-05-30 13:00:00,183.44,183.45,183.28,183.34,6469.0,171.6802,171.6896,171.5305,171.5866,6469.0
2019-05-30 13:10:00,183.38,183.4,183.24,183.3,8104.0,171.6241,171.6428,171.493,171.5492,8104.0
2019-05-30 13:20:00,183.28,183.37,183.05,183.09,3728.0,171.5305,171.6147,171.3152,171.3527,3728.0
2019-05-30 13:30:00,183.16,183.16,182.65,182.92,6850.0,171.4182,171.4182,170.9409,171.1936,6850.0
2019-05-30 13:40:00,182.92,182.92,182.56,182.81,9950.0,171.1936,171.1936,170.8566,171.0906,9950.0
2019-05-30 13:50:00,182.87,182.91,182.78,182.88,6574.0,171.1468,171.1842,171.0625,171.1561,6574.0
2019-05-30 14:00:00,182.9,183.06,182.87,183.0,6488.0,171.1748,171.3246,171.1468,171.2684,6488.0
2019-05-30 14:10:00,183.04,183.13,182.89,183.02,7604.0,171.3059,171.3901,171.1655,171.2872,7604.0
2019-05-30 14:20:00,183.07,183.07,182.89,182.9,5510.0,171.3339,171.3339,171.1655,171.1748,5510.0
2019-05-30 14:30:00,182.9,182.9,182.55,182.58,4062.0,171.1748,171.1748,170.8473,170.8754,4062.0
2019-05-30 14:40:00,182.6,182.97,182.6,182.9,8984.0,170.8941,171.2404,170.8941,171.1748,8984.0
2019-05-30 14:50:00,182.9,183.19,182.86,183.19,6106.0,171.1748,171.4463,171.1374,171.4463,6106.0
2019-05-30 15:00:00,183.18,183.21,182.87,183.03,7901.0,171.4369,171.465,171.1468,171.2965,7901.0
2019-05-30 15:10:00,183.06,183.28,183.04,183.21,7747.0,171.3246,171.5305,171.3059,171.465,7747.0
2019-05-30 15:20:00,183.19,183.47,183.13,183.33,5646.0,171.4463,171.7083,171.3901,171.5773,5646.0
2019-05-30 15:30:00,183.3,183.71,183.2,183.63,12670.0,171.5492,171.9329,171.4556,171.858,12670.0
2019-05-30 15:40:00,183.59,183.64,183.34,183.58,13495.0,171.8206,171.8674,171.5866,171.8113,13495.0
2019-05-30 15:50:00,183.54,183.54,183.09,183.43,40511.0,171.7738,171.7738,171.3527,171.6709,40511.0
2019-05-31 09:30:00,181.57,182.77,181.57,182.25,25617.0,169.9301,171.0532,169.9301,170.5665,25617.0
2019-05-31 09:40:00,182.13,182.87,182.13,182.38,14733.0,170.4542,171.1468,170.4542,170.6882,14733.0
2019-05-31 09:50:00,182.36,182.73,182.07,182.58,16602.0,170.6695,171.0157,170.3981,170.8754,16602.0
2019-05-31 10:00:00,182.65,182.88,182.55,182.8,8906.0,170.9409,171.1561,170.8473,171.0813,8906.0
2019-05-31 10:10:00,182.78,182.94,182.53,182.73,9415.0,171.0625,171.2123,170.8286,171.0157,9415.0
2019-05-31 10:20:00,182.66,183.05,182.66,182.92,10829.0,170.9502,171.3152,170.9502,171.1936,10829.0
2019-05-31 10:30:00,183.06,183.24,182.97,183.02,5764.0,171.3246,171.493,171.2404,171.2872,5764.0
2019-05-31 10:40:00,183.1,183.57,183.06,183.55,9394.0,171.362,171.8019,171.3246,171.7832,9394.0
2019-05-31 10:50:00,183.54,183.68,183.31,183.41,7632.0,171.7738,171.9048,171.5586,171.6522,7632.0
2019-05-31 11:00:00,183.44,183.6,183.41,183.5,7543.0,171.6802,171.83,171.6522,171.7364,7543.0
2019-05-31 11:10:00,183.53,183.98,183.53,183.95,9258.0,171.7645,172.1856,171.7645,172.1575,9258.0
2019-05-31 11:20:00,183.95,184.37,183.95,184.37,15171.0,172.1575,172.5506,172.1575,172.5506,15171.0
2019-05-31 11:30:00,184.28,184.49,184.18,184.2,21628.0,172.4664,172.6629,172.3728,172.3915,21628.0
2019-05-31 11:40:00,184.18,184.28,184.04,184.07,4103.0,172.3728,172.4664,172.2418,172.2698,4103.0
2019-05-31 11:50:00,184.06,184.13,183.87,184.13,4291.0,172.2605,172.326,172.0827,172.326,4291.0
2019-05-31 12:00:00,184.08,184.14,183.94,184.09,5654.0,172.2792,172.3354,172.1482,172.2886,5654.0
2019-05-31 12:10:00,184.09,184.12,183.94,184.06,3300.0,172.2886,172.3166,172.1482,172.2605,3300.0
2019-05-31 12:20:00,184.01,184.03,183.82,183.92,4188.0,172.2137,172.2324,172.0359,172.1295,4188.0
2019-05-31 12:30:00,183.87,183.89,183.66,183.66,7300.0,172.0827,172.1014,171.8861,171.8861,7300.0
2019-05-31 12:40:00,183.73,183.91,183.73,183.86,5194.0,171.9516,172.1201,171.9516,172.0733,5194.0
2019-05-31 12:50:00,183.89,183.89,183.65,183.82,3985.0,172.1014,172.1014,171.8768,172.0359,3985.0
2019-05-31 13:00:00,183.81,183.95,183.72,183.9,3300.0,172.0265,172.1575,171.9423,172.1107,3300.0
2019-05-31 13:10:00,183.95,184.17,183.95,184.07,5100.0,172.1575,172.3634,172.1575,172.2698,5100.0
2019-05-31 13:20:00,184.06,184.19,184.01,184.19,4570.0,172.2605,172.3821,172.2137,172.3821,4570.0
2019-05-31 13:30:00,184.2,184.38,184.17,184.32,4934.0,172.3915,172.56,172.3634,172.5038,4934.0
2019-05-31 13:40:00,184.36,184.45,184.31,184.45,3758.0,172.5412,172.6255,172.4945,172.6255,3758.0
2019-05-31 13:50:00,184.42,184.42,184.23,184.31,5516.0,172.5974,172.5974,172.4196,172.4945,5516.0
2019-05-31 14:00:00,184.28,184.34,184.07,184.12,7513.0,172.4664,172.5225,172.2698,172.3166,7513.0
2019-05-31 14:10:00,184.12,184.15,183.84,183.94,8285.0,172.3166,172.3447,172.0546,172.1482,8285.0
2019-05-31 14:20:00,183.94,183.94,183.74,183.76,6908.0,172.1482,172.1482,171.961,171.9797,6908.0
2019-05-31 14:30:00,183.76,183.79,183.67,183.76,7274.0,171.9797,172.0078,171.8955,171.9797,7274.0
2019-05-31 14:40:00,183.74,184.42,183.73,184.29,12130.0,171.961,172.5974,171.9516,172.4757,12130.0
2019-05-31 14:50:00,184.27,184.53,184.24,184.39,6880.0,172.457,172.7004,172.4289,172.5693,6880.0
2019-05-31 15:00:00,184.32,184.35,184.13,184.14,8374.0,172.5038,172.5319,172.326,172.3354,8374.0
2019-05-31 15:10:00,184.14,184.24,184.01,184.12,8500.0,172.3354,172.4289,172.2137,172.3166,8500.0
2019-05-31 15:20:00,184.13,184.14,183.74,183.95,10677.0,172.326,172.3354,171.961,172.1575,10677.0
2019-05-31 15:30:00,183.93,184.09,183.75,183.82,15849.0,172.1388,172.2886,171.9704,172.0359,15849.0
2019-05-31 15:40:00,183.85,184.22,183.81,184.07,25540.0,172.0639,172.4102,172.0265,172.2698,25540.0
2019-05-31 15:50:00,184.11,184.18,183.91,184.09,74497.0,172.3073,172.3728,172.1201,172.2886,74497.0
2019-06-03 09:30:00,184.15,184.93,184.04,184.73,32476.0,172.3447,173.0747,172.2418,172.8875,32476.0
2019-06-03 09:40:00,184.75,184.99,184.45,184.77,12046.0,172.9062,173.1309,172.6255,172.925,12046.0
2019-06-03 09:50:00,184.78,184.96,184.4,184.64,10314.0,172.9343,173.1028,172.5787,172.8033,10314.0
2019-06-03 10:00:00,184.47,184.98,184.24,184.84,13303.0,172.6442,173.1215,172.4289,172.9905,13303.0
2019-06-03 10:10:00,184.85,185.24,184.83,185.24,18015.0,172.9998,173.3648,172.9811,173.3648,18015.0
2019-06-03 10:20:00,185.24,185.58,185.12,185.5,14322.0,173.3648,173.683,173.2525,173.6082,14322.0
2019-06-03 10:30:00,185.55,185.76,185.45,185.75,13443.0,173.655,173.8515,173.5614,173.8421,13443.0
2019-06-03 10:40:00,185.72,185.74,185.25,185.25,13716.0,173.8141,173.8328,173.3742,173.3742,13716.0
2019-06-03 10:50:00,185.28,185.57,185.2,185.48,10305.0,173.4023,173.6737,173.3274,173.5894,10305.0
2019-06-03 11:00:00,185.5,185.64,185.31,185.37,24850.0,173.6082,173.7392,173.4303,173.4865,24850.0
2019-06-03 11:10:00,185.28,185.28,184.82,184.88,35232.0,173.4023,173.4023,172.9718,173.0279,35232.0
2019-06-03 11:20:00,184.84,185.01,184.77,184.97,23699.0,172.9905,173.1496,172.925,173.1121,23699.0
2019-06-03 11:30:00,184.98,185.04,184.82,184.96,20638.0,173.1215,173.1777,172.9718,173.1028,20638.0
2019-06-03 11:40:00,184.96,185.03,184.74,184.88,30510.0,173.1028,173.1683,172.8969,173.0279,30510.0
2019-06-03 11:50:00,184.9,184.91,184.62,184.62,15488.0,173.0466,173.056,172.7846,172.7846,15488.0
2019-06-03 12:00:00,184.62,184.75,184.18,184.23,37347.0,172.7846,172.9062,172.3728,172.4196,37347.0
2019-06-03 12:10:00,184.24,184.36,184.13,184.34,17378.0,172.4289,172.5412,172.326,172.5225,17378.0
2019-06-03 12:20:00,184.33,184.33,184.0,184.01,18845.0,172.5132,172.5132,172.2043,172.2137,18845.0
2019-06-03 12:30:00,184.01,184.21,183.93,184.11,13993.0,172.2137,172.4009,172.1388,172.3073,13993.0
2019-06-03 12:40:00,184.13,184.14,183.86,183.92,17606.0,172.326,172.3354,172.0733,172.1295,17606.0
2019-06-03 12:50:00,183.91,183.95,183.73,183.73,14260.0,172.1201,172.1575,171.9516,171.9516,14260.0
2019-06-03 13:00:00,183.74,183.79,183.41,183.77,30607.0,171.961,172.0078,171.6522,171.9891,30607.0
2019-06-03 13:10:00,183.81,184.09,183.75,183.79,14189.0,172.0265,172.2886,171.9704,172.0078,14189.0
2019-06-03 13:20:00,183.79,184.45,183.65,183.88,40024.0,172.0078,172.6255,171.8768,172.092,40024.0
2019-06-03 13:30:00,183.85,183.94,183.46,183.52,33169.0,172.0639,172.1482,171.6989,171.7551,33169.0
2019-06-03 13:40:00,183.42,184.11,183.42,183.94,24123.0,171.6615,172.3073,171.6615,172.1482,24123.0
2019-06-03 13:50:00,183.93,184.61,183.86,184.37,23494.0,172.1388,172.7752,172.0733,172.5506,23494.0
2019-06-03 14:00:00,184.4,184.67,184.33,184.56,17885.0,172.5787,172.8314,172.5132,172.7284,17885.0
2019-06-03 14:10:00,184.55,184.56,184.33,184.5,15823.0,172.7191,172.7284,172.5132,172.6723,15823.0
2019-06-03 14:20:00,184.5,184.74,184.47,184.65,20927.0,172.6723,172.8969,172.6442,172.8127,20927.0
2019-06-03 14:30:00,184.75,184.76,184.21,184.37,21651.0,172.9062,172.9156,172.4009,172.5506,21651.0
2019-06-03 14:40:00,184.35,184.48,184.32,184.35,15905.0,172.5319,172.6536,172.5038,172.5319,15905.0
2019-06-03 14:50:00,184.34,184.34,184.04,184.12,21278.0,172.5225,172.5225,172.2418,172.3166,21278.0
2019-06-03 15:00:00,184.13,184.24,183.82,183.99,38588.0,172.326,172.4289,172.0359,172.195,38588.0
2019-06-03 15:10:00,183.99,184.21,183.88,184.13,51245.0,172.195,172.4009,172.092,172.326,51245.0
2019-06-03 15:20:00,184.1,184.53,183.88,184.05,36216.0,172.2979,172.7004,172.092,172.2511,36216.0
2019-06-03 15:30:00,183.97,184.49,183.75,184.42,43300.0,172.1763,172.6629,171.9704,172.5974,43300.0
2019-06-03 15:40:00,184.44,184.69,184.21,184.31,69237.0,172.6161,172.8501,172.4009,172.4945,69237.0
2019-06-03 15:50:00,184.32,185.57,184.3,185.36,225596.0,172.5038,173.6737,172.4851,173.4771,225596.0
2019-06-04 09:30:00,187.41,188.0,186.15,186.15,54078.0,175.3957,175.9479,174.2165,174.2165,54078.0
2019-06-04 09:40:00,186.31,186.7,185.81,186.23,26541.0,174.3662,174.7312,173.8983,174.2914,26541.0
2019-06-04 09:50:00,186.21,186.31,185.69,186.09,21570.0,174.2727,174.3662,173.786,174.1603,21570.0
2019-06-04 10:00:00,186.18,186.21,185.83,186.11,20656.0,174.2446,174.2727,173.917,174.1791,20656.0
2019-06-04 10:10:00,186.1,187.25,186.09,187.1,17075.0,174.1697,175.246,174.1603,175.1056,17075.0
2019-06-04 10:20:00,187.14,187.93,186.96,187.63,20797.0,175.143,175.8824,174.9746,175.6016,20797.0
2019-06-04 10:30:00,187.75,187.94,187.52,187.59,18137.0,175.7139,175.8917,175.4987,175.5642,18137.0
2019-06-04 10:40:00,187.52,187.67,187.28,187.54,26641.0,175.4987,175.6391,175.2741,175.5174,26641.0
2019-06-04 10:50:00,187.6,187.7,187.13,187.5,19330.0,175.5735,175.6671,175.1337,175.48,19330.0
2019-06-04 11:00:00,187.43,187.86,187.4,187.73,12738.0,175.4144,175.8169,175.3864,175.6952,12738.0
2019-06-04 11:10:00,187.76,187.93,187.61,187.75,15023.0,175.7233,175.8824,175.5829,175.7139,15023.0
2019-06-04 11:20:00,187.79,188.0,187.7,187.93,12830.0,175.7514,175.9479,175.6671,175.8824,12830.0
2019-06-04 11:30:00,188.0,188.35,187.91,188.25,11677.0,175.9479,176.2755,175.8637,176.1819,11677.0
2019-06-04 11:40:00,188.33,188.72,188.23,188.36,25804.0,176.2567,176.6217,176.1632,176.2848,25804.0
2019-06-04 11:50:00,188.34,188.55,188.22,188.47,9324.0,176.2661,176.4626,176.1538,176.3878,9324.0
2019-06-04 12:00:00,188.52,188.57,188.35,188.4,11394.0,176.4346,176.4814,176.2755,176.3223,11394.0
2019-06-04 12:10:00,188.34,188.47,188.22,188.36,7845.0,176.2661,176.3878,176.1538,176.2848,7845.0
2019-06-04 12:20:00,188.35,188.5,188.14,188.39,8449.0,176.2755,176.4158,176.0789,176.3129,8449.0
2019-06-04 12:30:00,188.45,188.47,188.17,188.31,10095.0,176.3691,176.3878,176.107,176.238,10095.0
2019-06-04 12:40:00,188.27,188.68,188.26,188.68,11726.0,176.2006,176.5843,176.1912,176.5843,11726.0
2019-06-04 12:50:00,188.69,188.94,188.67,188.78,11821.0,176.5937,176.8276,176.5749,176.6779,11821.0
2019-06-04 13:00:00,188.76,188.91,188.7,188.91,7550.0,176.6592,176.7996,176.603,176.7996,7550.0
2019-06-04 13:10:00,188.95,188.99,188.57,188.65,15587.0,176.837,176.8744,176.4814,176.5562,15587.0
2019-06-04 13:20:00,188.65,188.8,188.59,188.7,8364.0,176.5562,176.6966,176.5001,176.603,8364.0
2019-06-04 13:30:00,188.67,188.85,188.4,188.46,11745.0,176.5749,176.7434,176.3223,176.3784,11745.0
2019-06-04 13:40:00,188.41,188.54,188.35,188.35,9000.0,176.3316,176.4533,176.2755,176.2755,9000.0
2019-06-04 13:50:00,188.38,188.61,188.34,188.49,17901.0,176.3035,176.5188,176.2661,176.4065,17901.0
2019-06-04 14:00:00,188.5,188.82,188.32,188.82,8541.0,176.4158,176.7153,176.2474,176.7153,8541.0
2019-06-04 14:10:00,188.92,188.93,188.83,188.91,21846.0,176.8089,176.8183,176.7247,176.7996,21846.0
2019-06-04 14:20:00,188.88,189.28,188.72,189.24,47004.0,176.7715,177.1458,176.6217,177.1084,47004.0
2019-06-04 14:30:00,189.26,189.33,188.9,188.92,47907.0,177.1271,177.1926,176.7902,176.8089,47907.0
2019-06-04 14:40:00,188.9,188.91,188.73,188.8,16721.0,176.7902,176.7996,176.6311,176.6966,16721.0
2019-06-04 14:50:00,188.81,188.84,188.51,188.6,11080.0,176.706,176.7341,176.4252,176.5094,11080.0
2019-06-04 15:00:00,188.64,189.0,188.61,188.98,33593.0,176.5469,176.8838,176.5188,176.8651,33593.0
2019-06-04 15:10:00,188.96,189.45,188.92,189.42,33818.0,176.8464,177.3049,176.8089,177.2769,33818.0
2019-06-04 15:20:00,189.44,189.79,189.39,189.77,24804.0,177.2956,177.6231,177.2488,177.6044,24804.0
2019-06-04 15:30:00,189.79,189.79,189.45,189.49,33143.0,177.6231,177.6231,177.3049,177.3424,33143.0
2019-06-04 15:40:00,189.49,189.65,189.47,189.49,36209.0,177.3424,177.4921,177.3237,177.3424,36209.0
2019-06-04 15:50:00,189.49,190.37,189.48,190.25,160363.0,177.3424,178.166,177.333,178.0537,160363.0
2019-06-05 09:30:00,190.26,191.5,189.6,189.6,71024.0,178.063,179.2235,177.4453,177.4453,71024.0
2019-06-05 09:40:00,189.62,189.68,188.92,189.23,25963.0,177.464,177.5202,176.8089,177.099,25963.0
2019-06-05 09:50:00,189.25,189.81,188.72,189.81,28486.0,177.1178,177.6419,176.6217,177.6419,28486.0
2019-06-05 10:00:00,189.93,190.09,189.64,189.99,14679.0,177.7542,177.9039,177.4828,177.8103,14679.0
2019-06-05 10:10:00,190.0,190.21,189.86,189.89,8309.0,177.8197,178.0162,177.6887,177.7167,8309.0
2019-06-05 10:20:00,189.9,190.31,189.85,190.08,10444.0,177.7261,178.1098,177.6793,177.8946,10444.0
2019-06-05 10:30:00,190.09,190.27,189.99,190.19,10711.0,177.9039,178.0724,177.8103,177.9975,10711.0
2019-06-05 10:40:00,190.2,190.43,190.17,190.25,27913.0,178.0069,178.2221,177.9788,178.0537,27913.0
2019-06-05 10:50:00,190.21,190.3,189.83,189.96,18339.0,178.0162,178.1005,177.6606,177.7823,18339.0
2019-06-05 11:00:00,189.94,190.38,189.86,189.86,14452.0,177.7635,178.1753,177.6887,177.6887,14452.0
2019-06-05 11:10:00,189.77,189.93,189.51,189.7,8661.0,177.6044,177.7542,177.3611,177.5389,8661.0
2019-06-05 11:20:00,189.68,190.16,189.68,190.09,11465.0,177.5202,177.9694,177.5202,177.9039,11465.0
2019-06-05 11:30:00,190.13,190.33,190.06,190.24,9603.0,177.9414,178.1285,177.8758,178.0443,9603.0
2019-06-05 11:40:00,190.21,190.5,190.15,190.34,12748.0,178.0162,178.2876,177.9601,178.1379,12748.0
2019-06-05 11:50:00,190.42,190.76,190.42,190.76,5629.0,178.2128,178.531,178.2128,178.531,5629.0
2019-06-05 12:00:00,190.78,190.96,190.65,190.79,9330.0,178.5497,178.7181,178.428,178.559,9330.0
2019-06-05 12:10:00,190.81,190.84,190.54,190.82,5487.0,178.5778,178.6058,178.3251,178.5871,5487.0
2019-06-05 12:20:00,190.82,191.19,190.82,191.12,8964.0,178.5871,178.9334,178.5871,178.8679,8964.0
2019-06-05 12:30:00,191.08,191.08,190.72,190.76,11322.0,178.8305,178.8305,178.4935,178.531,11322.0
2019-06-05 12:40:00,190.76,190.94,190.7,190.88,13449.0,178.531,178.6994,178.4748,178.6433,13449.0
2019-06-05 12:50:00,190.81,191.07,190.81,191.0,9016.0,178.5778,178.8211,178.5778,178.7556,9016.0
2019-06-05 13:00:00,191.03,191.21,190.99,191.14,7140.0,178.7837,178.9521,178.7462,178.8866,7140.0
2019-06-05 13:10:00,191.11,191.14,190.95,190.97,6829.0,178.8585,178.8866,178.7088,178.7275,6829.0
2019-06-05 13:20:00,191.0,191.16,190.74,190.91,10865.0,178.7556,178.9053,178.5122,178.6713,10865.0
2019-06-05 13:30:00,190.93,190.97,190.63,190.75,15987.0,178.6901,178.7275,178.4093,178.5216,15987.0
2019-06-05 13:40:00,190.75,190.8,190.56,190.57,6557.0,178.5216,178.5684,178.3438,178.3531,6557.0
2019-06-05 13:50:00,190.55,190.61,190.37,190.49,6995.0,178.3344,178.3906,178.166,178.2783,6995.0
2019-06-05 14:00:00,190.61,190.61,190.39,190.59,20905.0,178.3906,178.3906,178.1847,178.3719,20905.0
2019-06-05 14:10:00,190.6,190.79,190.48,190.76,20887.0,178.3812,178.559,178.2689,178.531,20887.0
2019-06-05 14:20:00,190.76,190.92,190.7,190.91,7511.0,178.531,178.6807,178.4748,178.6713,7511.0
2019-06-05 14:30:00,190.92,190.93,190.82,190.83,10273.0,178.6807,178.6901,178.5871,178.5965,10273.0
2019-06-05 14:40:00,190.88,190.92,190.75,190.91,16505.0,178.6433,178.6807,178.5216,178.6713,16505.0
2019-06-05 14:50:00,190.87,190.94,190.82,190.9,16785.0,178.6339,178.6994,178.5871,178.662,16785.0
2019-06-05 15:00:00,190.9,191.43,190.89,191.41,35733.0,178.662,179.158,178.6526,179.1393,35733.0
2019-06-05 15:10:00,191.42,191.79,191.37,191.79,15433.0,179.1487,179.4949,179.1019,179.4949,15433.0
2019-06-05 15:20:00,191.78,191.96,191.77,191.94,18737.0,179.4856,179.654,179.4762,179.6353,18737.0
2019-06-05 15:30:00,191.92,191.92,191.66,191.81,25843.0,179.6166,179.6166,179.3733,179.5137,25843.0
2019-06-05 15:40:00,191.87,192.2,191.85,192.07,30259.0,179.5698,179.8787,179.5511,179.757,30259.0
2019-06-05 15:50:00,192.1,193.1,192.09,193.0,189708.0,179.7851,180.721,179.7757,180.6274,189708.0
2019-06-06 09:30:00,194.05,194.16,192.68,193.27,35489.0,181.6101,181.713,180.3279,180.8801,35489.0
2019-06-06 09:40:00,193.38,193.76,193.17,193.75,13122.0,180.983,181.3386,180.7865,181.3293,13122.0
2019-06-06 09:50:00,193.81,194.47,193.81,194.14,18510.0,181.3854,182.0031,181.3854,181.6943,18510.0
2019-06-06 10:00:00,194.15,195.16,194.13,194.95,37039.0,181.7036,182.6489,181.6849,182.4524,37039.0
2019-06-06 10:10:00,194.99,195.06,194.29,194.61,12621.0,182.4898,182.5553,181.8347,182.1342,12621.0
2019-06-06 10:20:00,194.62,194.86,194.07,194.13,6835.0,182.1435,182.3681,181.6288,181.6849,6835.0
2019-06-06 10:30:00,194.12,194.73,194.0,194.73,16056.0,181.6756,182.2465,181.5633,182.2465,16056.0
2019-06-06 10:40:00,194.78,194.88,194.56,194.71,15748.0,182.2933,182.3868,182.0874,182.2277,15748.0
2019-06-06 10:50:00,194.76,195.04,194.75,194.75,10350.0,182.2745,182.5366,182.2652,182.2652,10350.0
2019-06-06 11:00:00,194.77,194.99,194.45,194.85,11732.0,182.2839,182.4898,181.9844,182.3588,11732.0
2019-06-06 11:10:00,194.94,195.1,194.73,195.05,12759.0,182.443,182.5927,182.2465,182.5459,12759.0
2019-06-06 11:20:00,195.09,195.38,195.01,195.38,16246.0,182.5834,182.8548,182.5085,182.8548,16246.0
2019-06-06 11:30:00,195.35,195.38,195.1,195.33,14282.0,182.8267,182.8548,182.5927,182.808,14282.0
2019-06-06 11:40:00,195.38,195.58,194.9,194.92,17675.0,182.8548,183.042,182.4056,182.4243,17675.0
2019-06-06 11:50:00,194.94,195.24,194.91,195.14,12122.0,182.443,182.7238,182.4149,182.6302,12122.0
2019-06-06 12:00:00,195.16,195.28,195.05,195.18,10441.0,182.6489,182.7612,182.5459,182.6676,10441.0
2019-06-06 12:10:00,195.19,195.32,195.06,195.28,8663.0,182.677,182.7986,182.5553,182.7612,8663.0
2019-06-06 12:20:00,195.27,195.33,194.97,195.02,4400.0,182.7518,182.808,182.4711,182.5179,4400.0
2019-06-06 12:30:00,194.98,195.02,194.82,194.83,8495.0,182.4804,182.5179,182.3307,182.3401,8495.0
2019-06-06 12:40:00,194.87,195.3,194.87,195.18,6823.0,182.3775,182.7799,182.3775,182.6676,6823.0
2019-06-06 12:50:00,195.15,195.16,194.9,195.14,15850.0,182.6395,182.6489,182.4056,182.6302,15850.0
2019-06-06 13:00:00,195.21,195.27,195.1,195.21,7856.0,182.6957,182.7518,182.5927,182.6957,7856.0
2019-06-06 13:10:00,195.19,195.39,195.19,195.28,6436.0,182.677,182.8642,182.677,182.7612,6436.0
2019-06-06 13:20:00,195.24,195.42,195.21,195.39,10185.0,182.7238,182.8922,182.6957,182.8642,10185.0
2019-06-06 13:30:00,195.39,195.47,195.05,195.14,5800.0,182.8642,182.939,182.5459,182.6302,5800.0
2019-06-06 13:40:00,195.14,195.33,195.14,195.31,5704.0,182.6302,182.808,182.6302,182.7893,5704.0
2019-06-06 13:50:00,195.35,195.36,195.13,195.31,9183.0,182.8267,182.8361,182.6208,182.7893,9183.0
2019-06-06 14:00:00,195.3,195.76,195.27,195.76,36194.0,182.7799,183.2104,182.7518,183.2104,36194.0
2019-06-06 14:10:00,195.77,195.97,195.76,195.86,17056.0,183.2198,183.407,183.2104,183.304,17056.0
2019-06-06 14:20:00,195.86,196.0,195.74,195.94,45298.0,183.304,183.435,183.1917,183.3789,45298.0
2019-06-06 14:30:00,195.92,196.44,195.85,196.04,27209.0,183.3602,183.8468,183.2947,183.4725,27209.0
2019-06-06 14:40:00,195.96,196.37,195.89,196.14,12302.0,183.3976,183.7813,183.3321,183.5661,12302.0
2019-06-06 14:50:00,196.23,196.23,195.96,196.03,6945.0,183.6503,183.6503,183.3976,183.4631,6945.0
2019-06-06 15:00:00,196.04,196.53,196.04,196.44,18295.0,183.4725,183.9311,183.4725,183.8468,18295.0
2019-06-06 15:10:00,196.46,196.83,196.4,196.83,24639.0,183.8656,184.2118,183.8094,184.2118,24639.0
2019-06-06 15:20:00,196.85,196.92,196.61,196.89,29085.0,184.2306,184.2961,184.0059,184.268,29085.0
2019-06-06 15:30:00,196.91,197.16,196.86,197.02,37578.0,184.2867,184.5207,184.2399,184.3897,37578.0
2019-06-06 15:40:00,197.02,197.02,196.62,196.86,39011.0,184.3897,184.3897,184.0153,184.2399,39011.0
2019-06-06 15:50:00,196.84,196.96,196.39,196.71,120868.0,184.2212,184.3335,183.8,184.0995,120868.0
2019-06-07 09:30:00,197.14,198.84,197.0,198.84,55724.0,184.502,186.093,184.3709,186.093,55724.0
2019-06-07 09:40:00,198.7,198.97,198.53,198.9,15928.0,185.962,186.2146,185.8029,186.1491,15928.0
2019-06-07 09:50:00,198.91,199.5,198.63,199.5,23502.0,186.1585,186.7107,185.8964,186.7107,23502.0
2019-06-07 10:00:00,199.39,199.99,199.3,199.52,20062.0,186.6077,187.1693,186.5235,186.7294,20062.0
2019-06-07 10:10:00,199.47,199.55,199.03,199.27,13393.0,186.6826,186.7575,186.2708,186.4954,13393.0
2019-06-07 10:20:00,199.34,199.89,199.1,199.89,12737.0,186.5609,187.0757,186.3363,187.0757,12737.0
2019-06-07 10:30:00,199.84,200.08,199.13,199.13,25804.0,187.0289,187.2535,186.3644,186.3644,25804.0
2019-06-07 10:40:00,199.19,199.41,199.02,199.11,19044.0,186.4205,186.6264,186.2614,186.3457,19044.0
2019-06-07 10:50:00,199.12,199.73,199.11,199.59,13101.0,186.355,186.9259,186.3457,186.7949,13101.0
2019-06-07 11:00:00,199.59,199.59,199.0,199.04,16341.0,186.7949,186.7949,186.2427,186.2802,16341.0
2019-06-07 11:10:00,199.12,199.14,198.76,199.1,18484.0,186.355,186.3737,186.0181,186.3363,18484.0
2019-06-07 11:20:00,199.14,199.28,198.92,199.06,16601.0,186.3737,186.5048,186.1679,186.2989,16601.0
2019-06-07 11:30:00,199.13,199.3,199.01,199.08,10429.0,186.3644,186.5235,186.2521,186.3176,10429.0
2019-06-07 11:40:00,199.07,199.33,199.01,199.26,9794.0,186.3082,186.5516,186.2521,186.4861,9794.0
2019-06-07 11:50:00,199.31,199.46,199.23,199.23,9722.0,186.5329,186.6732,186.458,186.458,9722.0
2019-06-07 12:00:00,199.3,199.48,199.17,199.47,8101.0,186.5235,186.692,186.4018,186.6826,8101.0
2019-06-07 12:10:00,199.4,199.67,199.34,199.58,23926.0,186.6171,186.8698,186.5609,186.7855,23926.0
2019-06-07 12:20:00,199.6,199.87,199.48,199.78,12535.0,186.8043,187.057,186.692,186.9727,12535.0
2019-06-07 12:30:00,199.78,199.86,199.6,199.66,10485.0,186.9727,187.0476,186.8043,186.8604,10485.0
2019-06-07 12:40:00,199.66,199.98,199.63,199.86,21877.0,186.8604,187.1599,186.8323,187.0476,21877.0
2019-06-07 12:50:00,199.89,200.13,199.84,200.13,16993.0,187.0757,187.3003,187.0289,187.3003,16993.0
2019-06-07 13:00:00,200.13,200.15,199.96,200.05,10679.0,187.3003,187.319,187.1412,187.2254,10679.0
2019-06-07 13:10:00,200.07,200.08,199.7,199.8,19407.0,187.2441,187.2535,186.8978,186.9914,19407.0
2019-06-07 13:20:00,199.79,199.93,199.39,199.4,11306.0,186.9821,187.1131,186.6077,186.6171,11306.0
2019-06-07 13:30:00,199.4,199.54,199.27,199.44,18102.0,186.6171,186.7481,186.4954,186.6545,18102.0
2019-06-07 13:40:00,199.47,199.5,199.31,199.32,9715.0,186.6826,186.7107,186.5329,186.5422,9715.0
2019-06-07 13:50:00,199.31,199.32,198.9,199.04,18328.0,186.5329,186.5422,186.1491,186.2802,18328.0
2019-06-07 14:00:00,199.02,199.04,198.83,198.94,10772.0,186.2614,186.2802,186.0836,186.1866,10772.0
2019-06-07 14:10:00,198.95,199.01,198.81,198.92,9030.0,186.1959,186.2521,186.0649,186.1679,9030.0
2019-06-07 14:20:00,198.89,199.01,198.56,198.67,15617.0,186.1398,186.2521,185.8309,185.9339,15617.0
2019-06-07 14:30:00,198.68,198.92,198.68,198.86,11997.0,185.9432,186.1679,185.9432,186.1117,11997.0
2019-06-07 14:40:00,198.84,198.9,198.41,198.44,15141.0,186.093,186.1491,185.6905,185.7186,15141.0
2019-06-07 14:50:00,198.47,198.61,198.32,198.47,11465.0,185.7467,185.8777,185.6063,185.7467,11465.0
2019-06-07 15:00:00,198.49,198.93,198.49,198.65,16607.0,185.7654,186.1772,185.7654,185.9152,16607.0
2019-06-07 15:10:00,198.65,199.13,198.59,198.97,27971.0,185.9152,186.3644,185.859,186.2146,27971.0
2019-06-07 15:20:00,199.0,199.17,198.95,198.98,15011.0,186.2427,186.4018,186.1959,186.224,15011.0
2019-06-07 15:30:00,198.98,199.37,198.94,199.27,27501.0,186.224,186.589,186.1866,186.4954,27501.0
2019-06-07 15:40:00,199.3,199.48,198.97,199.06,32336.0,186.5235,186.692,186.2146,186.2989,32336.0
2019-06-07 15:50:00,199.05,199.16,198.71,198.77,70138.0,186.2895,186.3925,185.9713,186.0275,70138.0
2019-06-10 09:30:00,200.19,200.44,198.46,198.73,38513.0,187.3564,187.5904,185.7373,185.99,38513.0
2019-06-10 09:40:00,198.84,199.09,198.62,198.81,14360.0,186.093,186.327,185.8871,186.0649,14360.0
2019-06-10 09:50:00,198.93,199.44,198.83,199.42,21693.0,186.1772,186.6545,186.0836,186.6358,21693.0
2019-06-10 10:00:00,199.44,199.64,199.28,199.34,22257.0,186.6545,186.8417,186.5048,186.5609,22257.0
2019-06-10 10:10:00,199.26,199.6,199.04,199.23,12004.0,186.4861,186.8043,186.2802,186.458,12004.0
2019-06-10 10:20:00,199.27,199.34,198.54,198.66,18324.0,186.4954,186.5609,185.8122,185.9245,18324.0
2019-06-10 10:30:00,198.66,198.67,198.52,198.58,11016.0,185.9245,185.9339,185.7935,185.8496,11016.0
2019-06-10 10:40:00,198.53,199.15,198.52,198.7,24156.0,185.8029,186.3831,185.7935,185.962,24156.0
2019-06-10 10:50:00,198.66,198.74,198.26,198.28,11083.0,185.9245,185.9994,185.5502,185.5689,11083.0
2019-06-10 11:00:00,198.31,198.54,198.2,198.54,13717.0,185.597,185.8122,185.494,185.8122,13717.0
2019-06-10 11:10:00,198.58,198.73,198.45,198.62,6423.0,185.8496,185.99,185.728,185.8871,6423.0
2019-06-10 11:20:00,198.57,199.1,198.57,199.02,14259.0,185.8403,186.3363,185.8403,186.2614,14259.0
2019-06-10 11:30:00,199.04,199.5,199.04,199.39,12423.0,186.2802,186.7107,186.2802,186.6077,12423.0
2019-06-10 11:40:00,199.39,199.56,199.26,199.43,10808.0,186.6077,186.7668,186.4861,186.6452,10808.0
2019-06-10 11:50:00,199.43,199.52,199.3,199.44,10107.0,186.6452,186.7294,186.5235,186.6545,10107.0
2019-06-10 12:00:00,199.41,199.47,199.12,199.13,8624.0,186.6264,186.6826,186.355,186.3644,8624.0
2019-06-10 12:10:00,199.2,199.2,198.8,198.82,8894.0,186.4299,186.4299,186.0555,186.0743,8894.0
2019-06-10 12:20:00,198.86,199.06,198.84,198.93,5107.0,186.1117,186.2989,186.093,186.1772,5107.0
2019-06-10 12:30:00,198.95,198.96,198.6,198.66,5557.0,186.1959,186.2053,185.8684,185.9245,5557.0
2019-06-10 12:40:00,198.66,198.81,198.62,198.79,12788.0,185.9245,186.0649,185.8871,186.0462,12788.0
2019-06-10 12:50:00,198.76,198.81,198.65,198.72,7162.0,186.0181,186.0649,185.9152,185.9807,7162.0
2019-06-10 13:00:00,198.78,199.19,198.78,199.11,7899.0,186.0368,186.4205,186.0368,186.3457,7899.0
2019-06-10 13:10:00,199.06,199.22,199.06,199.1,6953.0,186.2989,186.4486,186.2989,186.3363,6953.0
2019-06-10 13:20:00,199.05,199.13,199.0,199.06,6032.0,186.2895,186.3644,186.2427,186.2989,6032.0
2019-06-10 13:30:00,199.06,199.22,199.02,199.2,9424.0,186.2989,186.4486,186.2614,186.4299,9424.0
2019-06-10 13:40:00,199.2,199.42,199.19,199.37,7783.0,186.4299,186.6358,186.4205,186.589,7783.0
2019-06-10 13:50:00,199.36,199.4,199.27,199.31,8217.0,186.5796,186.6171,186.4954,186.5329,8217.0
2019-06-10 14:00:00,199.31,199.34,199.14,199.22,9213.0,186.5329,186.5609,186.3737,186.4486,9213.0
2019-06-10 14:10:00,199.2,199.31,199.13,199.31,17424.0,186.4299,186.5329,186.3644,186.5329,17424.0
2019-06-10 14:20:00,199.31,199.75,199.31,199.67,11209.0,186.5329,186.9446,186.5329,186.8698,11209.0
2019-06-10 14:30:00,199.65,199.92,199.63,199.88,10179.0,186.8511,187.1037,186.8323,187.0663,10179.0
2019-06-10 14:40:00,199.86,199.99,199.81,199.99,10992.0,187.0476,187.1693,187.0008,187.1693,10992.0
2019-06-10 14:50:00,199.99,200.13,199.83,200.0,32148.0,187.1693,187.3003,187.0195,187.1786,32148.0
2019-06-10 15:00:00,200.0,200.2,200.0,200.12,11251.0,187.1786,187.3658,187.1786,187.2909,11251.0
2019-06-10 15:10:00,200.12,200.18,199.9,200.07,14737.0,187.2909,187.3471,187.085,187.2441,14737.0
2019-06-10 15:20:00,200.06,200.1,199.88,199.89,13855.0,187.2348,187.2722,187.0663,187.0757,13855.0
2019-06-10 15:30:00,199.91,200.04,199.74,199.9,16698.0,187.0944,187.2161,186.9353,187.085,16698.0
2019-06-10 15:40:00,199.91,199.96,199.72,199.75,15164.0,187.0944,187.1412,186.9166,186.9446,15164.0
2019-06-10 15:50:00,199.72,199.83,199.51,199.63,56920.0,186.9166,187.0195,186.72,186.8323,56920.0
2019-06-11 09:30:00,200.56,200.93,200.07,200.2,124016.0,187.7027,188.049,187.2441,187.3658,124016.0
2019-06-11 09:40:00,200.2,200.79,200.05,200.09,51020.0,187.3658,187.918,187.2254,187.2628,51020.0
2019-06-11 09:50:00,200.07,200.64,199.72,199.79,12546.0,187.2441,187.7776,186.9166,186.9821,12546.0
2019-06-11 10:00:00,199.86,200.06,198.95,199.02,34734.0,187.0476,187.2348,186.1959,186.2614,34734.0
2019-06-11 10:10:00,199.0,199.49,198.93,199.24,29665.0,186.2427,186.7013,186.1772,186.4673,29665.0
2019-06-11 10:20:00,199.17,199.36,198.94,199.22,12266.0,186.4018,186.5796,186.1866,186.4486,12266.0
2019-06-11 10:30:00,199.23,199.33,199.0,199.13,94132.0,186.458,186.5516,186.2427,186.3644,94132.0
2019-06-11 10:40:00,199.11,199.11,198.78,198.78,10793.0,186.3457,186.3457,186.0368,186.0368,10793.0
2019-06-11 10:50:00,198.8,198.88,198.5,198.5,11532.0,186.0555,186.1304,185.7748,185.7748,11532.0
2019-06-11 11:00:00,198.5,198.73,198.5,198.64,5019.0,185.7748,185.99,185.7748,185.9058,5019.0
2019-06-11 11:10:00,198.7,198.71,198.28,198.52,22620.0,185.962,185.9713,185.5689,185.7935,22620.0
2019-06-11 11:20:00,198.5,198.5,198.07,198.29,14298.0,185.7748,185.7748,185.3723,185.5782,14298.0
2019-06-11 11:30:00,198.26,198.31,198.14,198.22,12599.0,185.5502,185.597,185.4379,185.5127,12599.0
2019-06-11 11:40:00,198.23,198.23,197.76,198.08,13453.0,185.5221,185.5221,185.0822,185.3817,13453.0
2019-06-11 11:50:00,198.12,198.24,198.05,198.09,4936.0,185.4191,185.5314,185.3536,185.3911,4936.0
2019-06-11 12:00:00,198.01,198.01,197.72,197.82,27082.0,185.3162,185.3162,185.0448,185.1384,27082.0
2019-06-11 12:10:00,197.78,197.81,197.36,197.36,8403.0,185.1009,185.129,184.7079,184.7079,8403.0
2019-06-11 12:20:00,197.36,197.36,197.15,197.21,9617.0,184.7079,184.7079,184.5113,184.5675,9617.0
2019-06-11 12:30:00,197.24,197.77,197.24,197.66,7691.0,184.5956,185.0916,184.5956,184.9886,7691.0
2019-06-11 12:40:00,197.66,197.7,197.27,197.27,4357.0,184.9886,185.0261,184.6236,184.6236,4357.0
2019-06-11 12:50:00,197.23,197.3,197.11,197.25,16286.0,184.5862,184.6517,184.4739,184.6049,16286.0
2019-06-11 13:00:00,197.24,197.56,197.24,197.51,7105.0,184.5956,184.895,184.5956,184.8482,7105.0
2019-06-11 13:10:00,197.46,197.76,197.41,197.67,5851.0,184.8014,185.0822,184.7547,184.998,5851.0
2019-06-11 13:20:00,197.64,197.69,197.43,197.52,4724.0,184.9699,185.0167,184.7734,184.8576,4724.0
2019-06-11 13:30:00,197.51,197.69,197.47,197.69,4435.0,184.8482,185.0167,184.8108,185.0167,4435.0
2019-06-11 13:40:00,197.66,197.68,197.59,197.64,4012.0,184.9886,185.0073,184.9231,184.9699,4012.0
2019-06-11 13:50:00,197.71,197.85,197.71,197.82,7504.0,185.0354,185.1664,185.0354,185.1384,7504.0
2019-06-11 14:00:00,197.85,198.09,197.85,198.02,8468.0,185.1664,185.3911,185.1664,185.3255,8468.0
2019-06-11 14:10:00,197.97,198.03,197.86,197.87,16628.0,185.2788,185.3349,185.1758,185.1852,16628.0
2019-06-11 14:20:00,197.89,197.97,197.72,197.75,14742.0,185.2039,185.2788,185.0448,185.0729,14742.0
2019-06-11 14:30:00,197.77,197.85,197.69,197.75,9059.0,185.0916,185.1664,185.0167,185.0729,9059.0
2019-06-11 14:40:00,197.73,197.74,197.52,197.66,19456.0,185.0541,185.0635,184.8576,184.9886,19456.0
2019-06-11 14:50:00,197.67,197.71,197.54,197.7,15874.0,184.998,185.0354,184.8763,185.0261,15874.0
2019-06-11 15:00:00,197.7,197.73,197.51,197.65,14105.0,185.0261,185.0541,184.8482,184.9793,14105.0
2019-06-11 15:10:00,197.64,197.7,197.49,197.5,19445.0,184.9699,185.0261,184.8295,184.8389,19445.0
2019-06-11 15:20:00,197.5,197.6,197.48,197.55,24498.0,184.8389,184.9325,184.8202,184.8857,24498.0
2019-06-11 15:30:00,197.56,197.69,197.5,197.57,35829.0,184.895,185.0167,184.8389,184.9044,35829.0
2019-06-11 15:40:00,197.57,197.59,197.46,197.55,47828.0,184.9044,184.9231,184.8014,184.8857,47828.0
2019-06-11 15:50:00,197.52,197.84,197.42,197.64,115782.0,184.8576,185.1571,184.764,184.9699,115782.0
2019-06-12 09:30:00,198.26,198.51,197.37,198.09,32802.0,185.5502,185.7841,184.7172,185.3911,32802.0
2019-06-12 09:40:00,198.09,198.49,197.93,198.13,20483.0,185.3911,185.7654,185.2413,185.4285,20483.0
2019-06-12 09:50:00,198.2,198.68,198.19,198.53,11135.0,185.494,185.9432,185.4847,185.8029,11135.0
2019-06-12 10:00:00,198.7,198.93,198.67,198.85,12352.0,185.962,186.1772,185.9339,186.1023,12352.0
2019-06-12 10:10:00,198.84,198.98,198.63,198.75,20854.0,186.093,186.224,185.8964,186.0088,20854.0
2019-06-12 10:20:00,198.76,198.81,198.0,198.08,11126.0,186.0181,186.0649,185.3068,185.3817,11126.0
2019-06-12 10:30:00,198.08,198.42,197.97,198.34,12028.0,185.3817,185.6999,185.2788,185.625,12028.0
2019-06-12 10:40:00,198.38,198.44,198.18,198.27,11534.0,185.6625,185.7186,185.4753,185.5595,11534.0
2019-06-12 10:50:00,198.25,198.33,198.07,198.08,8254.0,185.5408,185.6157,185.3723,185.3817,8254.0
2019-06-12 11:00:00,198.07,198.16,197.96,198.09,8674.0,185.3723,185.4566,185.2694,185.3911,8674.0
2019-06-12 11:10:00,198.03,198.3,198.03,198.3,7271.0,185.3349,185.5876,185.3349,185.5876,7271.0
2019-06-12 11:20:00,198.26,198.39,198.12,198.24,7597.0,185.5502,185.6718,185.4191,185.5314,7597.0
2019-06-12 11:30:00,198.26,198.45,198.2,198.45,8411.0,185.5502,185.728,185.494,185.728,8411.0
2019-06-12 11:40:00,198.48,198.7,198.47,198.47,6040.0,185.7561,185.962,185.7467,185.7467,6040.0
2019-06-12 11:50:00,198.53,198.58,198.25,198.35,7291.0,185.8029,185.8496,185.5408,185.6344,7291.0
2019-06-12 12:00:00,198.29,198.58,198.29,198.51,8246.0,185.5782,185.8496,185.5782,185.7841,8246.0
2019-06-12 12:10:00,198.49,198.59,198.46,198.49,4567.0,185.7654,185.859,185.7373,185.7654,4567.0
2019-06-12 12:20:00,198.45,198.82,198.45,198.82,5299.0,185.728,186.0743,185.728,186.0743,5299.0
2019-06-12 12:30:00,198.79,198.94,198.78,198.92,4352.0,186.0462,186.1866,186.0368,186.1679,4352.0
2019-06-12 12:40:00,198.88,199.03,198.85,199.03,4441.0,186.1304,186.2708,186.1023,186.2708,4441.0
2019-06-12 12:50:00,199.06,199.07,198.89,198.98,5705.0,186.2989,186.3082,186.1398,186.224,5705.0
2019-06-12 13:00:00,199.05,199.46,199.02,199.42,6149.0,186.2895,186.6732,186.2614,186.6358,6149.0
2019-06-12 13:10:00,199.42,199.55,199.37,199.49,11182.0,186.6358,186.7575,186.589,186.7013,11182.0
2019-06-12 13:20:00,199.51,199.68,199.44,199.68,6880.0,186.72,186.8791,186.6545,186.8791,6880.0
2019-06-12 13:30:00,199.68,199.68,199.31,199.33,12855.0,186.8791,186.8791,186.5329,186.5516,12855.0
2019-06-12 13:40:00,199.37,199.51,199.32,199.43,4693.0,186.589,186.72,186.5422,186.6452,4693.0
2019-06-12 13:50:00,199.47,199.53,199.36,199.39,4921.0,186.6826,186.7387,186.5796,186.6077,4921.0
2019-06-12 14:00:00,199.39,199.42,199.06,199.14,10592.0,186.6077,186.6358,186.2989,186.3737,10592.0
2019-06-12 14:10:00,199.1,199.14,198.93,198.99,9006.0,186.3363,186.3737,186.1772,186.2334,9006.0
2019-06-12 14:20:00,199.05,199.19,198.95,198.95,5040.0,186.2895,186.4205,186.1959,186.1959,5040.0
2019-06-12 14:30:00,198.95,199.01,198.85,198.95,7955.0,186.1959,186.2521,186.1023,186.1959,7955.0
2019-06-12 14:40:00,198.97,199.1,198.86,199.1,9607.0,186.2146,186.3363,186.1117,186.3363,9607.0
2019-06-12 14:50:00,199.14,199.26,199.12,199.21,6349.0,186.3737,186.4861,186.355,186.4393,6349.0
2019-06-12 15:00:00,199.18,199.28,199.14,199.23,14689.0,186.4112,186.5048,186.3737,186.458,14689.0
2019-06-12 15:10:00,199.26,199.26,199.1,199.14,7370.0,186.4861,186.4861,186.3363,186.3737,7370.0
2019-06-12 15:20:00,199.18,199.3,199.15,199.26,7544.0,186.4112,186.5235,186.3831,186.4861,7544.0
2019-06-12 15:30:00,199.25,199.3,199.08,199.08,9578.0,186.4767,186.5235,186.3176,186.3176,9578.0
2019-06-12 15:40:00,199.07,199.14,198.95,199.06,17284.0,186.3082,186.3737,186.1959,186.2989,17284.0
2019-06-12 15:50:00,199.04,199.23,198.87,199.17,63330.0,186.2802,186.458,186.1211,186.4018,63330.0
2019-06-13 09:30:00,199.66,200.77,199.66,199.92,32123.0,186.8604,187.8993,186.8604,187.1037,32123.0
2019-06-13 09:40:00,200.07,200.2,199.5,199.76,10101.0,187.2441,187.3658,186.7107,186.954,10101.0
2019-06-13 09:50:00,199.73,199.95,199.39,199.52,12686.0,186.9259,187.1318,186.6077,186.7294,12686.0
2019-06-13 10:00:00,199.66,199.84,199.26,199.32,8515.0,186.8604,187.0289,186.4861,186.5422,8515.0
2019-06-13 10:10:00,199.34,199.53,199.32,199.48,4200.0,186.5609,186.7387,186.5422,186.692,4200.0
2019-06-13 10:20:00,199.59,199.96,199.53,199.64,8017.0,186.7949,187.1412,186.7387,186.8417,8017.0
2019-06-13 10:30:00,199.65,199.77,199.6,199.66,7347.0,186.8511,186.9634,186.8043,186.8604,7347.0
2019-06-13 10:40:00,199.71,199.79,199.51,199.51,4595.0,186.9072,186.9821,186.72,186.72,4595.0
2019-06-13 10:50:00,199.5,199.54,199.25,199.27,8313.0,186.7107,186.7481,186.4767,186.4954,8313.0
2019-06-13 11:00:00,199.27,199.41,199.1,199.18,10244.0,186.4954,186.6264,186.3363,186.4112,10244.0
2019-06-13 11:10:00,199.15,199.29,199.13,199.22,5260.0,186.3831,186.5141,186.3644,186.4486,5260.0
2019-06-13 11:20:00,199.25,199.56,199.22,199.53,7723.0,186.4767,186.7668,186.4486,186.7387,7723.0
2019-06-13 11:30:00,199.56,199.61,199.41,199.48,5473.0,186.7668,186.8136,186.6264,186.692,5473.0
2019-06-13 11:40:00,199.5,199.5,199.3,199.37,4278.0,186.7107,186.7107,186.5235,186.589,4278.0
2019-06-13 11:50:00,199.36,199.42,199.22,199.42,5229.0,186.5796,186.6358,186.4486,186.6358,5229.0
2019-06-13 12:00:00,199.37,199.44,199.34,199.36,5147.0,186.589,186.6545,186.5609,186.5796,5147.0
2019-06-13 12:10:00,199.33,199.39,199.22,199.31,3158.0,186.5516,186.6077,186.4486,186.5329,3158.0
2019-06-13 12:20:00,199.31,199.32,198.98,199.0,6044.0,186.5329,186.5422,186.224,186.2427,6044.0
2019-06-13 12:30:00,199.03,199.15,198.99,198.99,7772.0,186.2708,186.3831,186.2334,186.2334,7772.0
2019-06-13 12:40:00,198.99,199.24,198.97,199.16,12598.0,186.2334,186.4673,186.2146,186.3925,12598.0
2019-06-13 12:50:00,199.15,199.29,199.13,199.13,4277.0,186.3831,186.5141,186.3644,186.3644,4277.0
2019-06-13 13:00:00,199.14,199.3,199.11,199.19,7479.0,186.3737,186.5235,186.3457,186.4205,7479.0
2019-06-13 13:10:00,199.22,199.28,199.0,199.0,7758.0,186.4486,186.5048,186.2427,186.2427,7758.0
2019-06-13 13:20:00,199.02,199.2,199.01,199.2,13937.0,186.2614,186.4299,186.2521,186.4299,13937.0
2019-06-13 13:30:00,199.17,199.23,199.04,199.08,7670.0,186.4018,186.458,186.2802,186.3176,7670.0
2019-06-13 13:40:00,199.09,199.13,198.97,199.03,4978.0,186.327,186.3644,186.2146,186.2708,4978.0
2019-06-13 13:50:00,199.08,199.1,198.9,198.91,5579.0,186.3176,186.3363,186.1491,186.1585,5579.0
2019-06-13 14:00:00,198.92,198.94,198.74,198.81,9637.0,186.1679,186.1866,185.9994,186.0649,9637.0
2019-06-13 14:10:00,198.81,198.97,198.74,198.77,12081.0,186.0649,186.2146,185.9994,186.0275,12081.0
2019-06-13 14:20:00,198.78,198.87,198.67,198.81,9208.0,186.0368,186.1211,185.9339,186.0649,9208.0
2019-06-13 14:30:00,198.84,198.85,198.48,198.56,9659.0,186.093,186.1023,185.7561,185.8309,9659.0
2019-06-13 14:40:00,198.58,198.82,198.56,198.63,9447.0,185.8496,186.0743,185.8309,185.8964,9447.0
2019-06-13 14:50:00,198.63,198.73,198.58,198.64,12670.0,185.8964,185.99,185.8496,185.9058,12670.0
2019-06-13 15:00:00,198.63,198.7,198.45,198.47,19330.0,185.8964,185.962,185.728,185.7467,19330.0
2019-06-13 15:10:00,198.47,198.52,198.22,198.26,17376.0,185.7467,185.7935,185.5127,185.5502,17376.0
2019-06-13 15:20:00,198.27,198.39,198.24,198.39,17821.0,185.5595,185.6718,185.5314,185.6718,17821.0
2019-06-13 15:30:00,198.36,198.71,198.34,198.69,17449.0,185.6438,185.9713,185.625,185.9526,17449.0
2019-06-13 15:40:00,198.68,198.73,198.13,198.13,34135.0,185.9432,185.99,185.4285,185.4285,34135.0
2019-06-13 15:50:00,198.12,198.87,198.02,198.79,82969.0,185.4191,186.1211,185.3255,186.0462,82969.0
2019-06-14 09:30:00,198.71,199.01,198.0,198.42,22794.0,185.9713,186.2521,185.3068,185.6999,22794.0
2019-06-14 09:40:00,198.41,198.57,198.08,198.16,4141.0,185.6905,185.8403,185.3817,185.4566,4141.0
2019-06-14 09:50:00,198.06,198.24,197.7,198.22,9178.0,185.363,185.5314,185.0261,185.5127,9178.0
2019-06-14 10:00:00,198.16,198.59,198.12,198.59,10737.0,185.4566,185.859,185.4191,185.859,10737.0
2019-06-14 10:10:00,198.55,198.66,198.31,198.34,10066.0,185.8216,185.9245,185.597,185.625,10066.0
2019-06-14 10:20:00,198.34,198.45,198.23,198.32,9061.0,185.625,185.728,185.5221,185.6063,9061.0
2019-06-14 10:30:00,198.3,198.36,197.99,198.11,12612.0,185.5876,185.6438,185.2975,185.4098,12612.0
2019-06-14 10:40:00,198.19,198.54,197.99,198.54,14183.0,185.4847,185.8122,185.2975,185.8122,14183.0
2019-06-14 10:50:00,198.5,198.66,198.41,198.66,9938.0,185.7748,185.9245,185.6905,185.9245,9938.0
2019-06-14 11:00:00,198.57,198.66,198.26,198.26,15401.0,185.8403,185.9245,185.5502,185.5502,15401.0
2019-06-14 11:10:00,198.25,198.31,198.04,198.3,6732.0,185.5408,185.597,185.3443,185.5876,6732.0
2019-06-14 11:20:00,198.38,198.64,198.31,198.54,10439.0,185.6625,185.9058,185.597,185.8122,10439.0
2019-06-14 11:30:00,198.53,198.71,198.46,198.66,15971.0,185.8029,185.9713,185.7373,185.9245,15971.0
2019-06-14 11:40:00,198.66,198.68,198.31,198.36,12286.0,185.9245,185.9432,185.597,185.6438,12286.0
2019-06-14 11:50:00,198.34,198.51,198.29,198.35,11433.0,185.625,185.7841,185.5782,185.6344,11433.0
2019-06-14 12:00:00,198.32,198.34,198.22,198.26,7272.0,185.6063,185.625,185.5127,185.5502,7272.0
2019-06-14 12:10:00,198.23,198.27,198.13,198.2,7279.0,185.5221,185.5595,185.4285,185.494,7279.0
2019-06-14 12:20:00,198.23,198.46,198.22,198.39,6115.0,185.5221,185.7373,185.5127,185.6718,6115.0
2019-06-14 12:30:00,198.39,198.47,198.33,198.46,5121.0,185.6718,185.7467,185.6157,185.7373,5121.0
2019-06-14 12:40:00,198.43,198.43,198.32,198.36,6282.0,185.7093,185.7093,185.6063,185.6438,6282.0
2019-06-14 12:50:00,198.35,198.38,198.28,198.35,4235.0,185.6344,185.6625,185.5689,185.6344,4235.0
2019-06-14 13:00:00,198.38,198.38,198.32,198.37,5251.0,185.6625,185.6625,185.6063,185.6531,5251.0
2019-06-14 13:10:00,198.39,198.52,198.36,198.5,5214.0,185.6718,185.7935,185.6438,185.7748,5214.0
2019-06-14 13:20:00,198.5,198.51,198.37,198.37,5012.0,185.7748,185.7841,185.6531,185.6531,5012.0
2019-06-14 13:30:00,198.37,198.47,198.35,198.44,3990.0,185.6531,185.7467,185.6344,185.7186,3990.0
2019-06-14 13:40:00,198.42,198.42,198.26,198.27,7783.0,185.6999,185.6999,185.5502,185.5595,7783.0
2019-06-14 13:50:00,198.27,198.29,198.16,198.17,4977.0,185.5595,185.5782,185.4566,185.4659,4977.0
2019-06-14 14:00:00,198.2,198.26,198.02,198.07,10250.0,185.494,185.5502,185.3255,185.3723,10250.0
2019-06-14 14:10:00,198.07,198.09,197.88,198.09,9221.0,185.3723,185.3911,185.1945,185.3911,9221.0
2019-06-14 14:20:00,198.09,198.16,198.0,198.06,5770.0,185.3911,185.4566,185.3068,185.363,5770.0
2019-06-14 14:30:00,198.04,198.17,198.02,198.12,5621.0,185.3443,185.4659,185.3255,185.4191,5621.0
2019-06-14 14:40:00,198.12,198.25,198.04,198.25,14025.0,185.4191,185.5408,185.3443,185.5408,14025.0
2019-06-14 14:50:00,198.26,198.64,198.25,198.55,8924.0,185.5502,185.9058,185.5408,185.8216,8924.0
2019-06-14 15:00:00,198.58,198.7,198.51,198.67,8709.0,185.8496,185.962,185.7841,185.9339,8709.0
2019-06-14 15:10:00,198.67,198.88,198.67,198.86,8217.0,185.9339,186.1304,185.9339,186.1117,8217.0
2019-06-14 15:20:00,198.89,199.13,198.89,199.09,13157.0,186.1398,186.3644,186.1398,186.327,13157.0
2019-06-14 15:30:00,199.12,199.2,198.9,199.16,14020.0,186.355,186.4299,186.1491,186.3925,14020.0
2019-06-14 15:40:00,199.16,199.16,198.88,199.01,22013.0,186.3925,186.3925,186.1304,186.2521,22013.0
2019-06-14 15:50:00,199.05,199.31,198.85,198.87,66127.0,186.2895,186.5329,186.1023,186.1211,66127.0
2019-06-17 09:30:00,197.93,197.93,196.81,197.03,71024.0,185.6888,185.6888,184.638,184.8444,71024.0
2019-06-17 09:40:00,196.96,197.16,196.31,196.52,20077.0,184.7788,184.9664,184.169,184.366,20077.0
2019-06-17 09:50:00,196.46,196.46,195.57,195.63,36681.0,184.3097,184.3097,183.4747,183.531,36681.0
2019-06-17 10:00:00,195.72,195.8,195.14,195.31,22389.0,183.6154,183.6905,183.0713,183.2308,22389.0
2019-06-17 10:10:00,195.14,195.37,194.89,195.1,18023.0,183.0713,183.2871,182.8368,183.0338,18023.0
2019-06-17 10:20:00,195.07,195.25,194.82,195.03,24631.0,183.0056,183.1745,182.7711,182.9681,24631.0
2019-06-17 10:30:00,195.03,195.65,195.02,195.47,27737.0,182.9681,183.5498,182.9587,183.3809,27737.0
2019-06-17 10:40:00,195.4,195.54,195.19,195.25,19843.0,183.3152,183.4466,183.1182,183.1745,19843.0
2019-06-17 10:50:00,195.23,195.45,194.87,195.0,40157.0,183.1557,183.3621,182.818,182.94,40157.0
2019-06-17 11:00:00,195.06,195.06,194.41,194.46,17536.0,182.9963,182.9963,182.3865,182.4334,17536.0
2019-06-17 11:10:00,194.45,194.65,194.29,194.33,24438.0,182.424,182.6116,182.2739,182.3114,24438.0
2019-06-17 11:20:00,194.33,194.33,193.7,193.91,34503.0,182.3114,182.3114,181.7204,181.9174,34503.0
2019-06-17 11:30:00,193.91,194.0,193.12,193.22,37381.0,181.9174,182.0018,181.1762,181.2701,37381.0
2019-06-17 11:40:00,193.26,193.36,192.4,192.4,35905.0,181.3076,181.4014,180.5008,180.5008,35905.0
2019-06-17 11:50:00,192.49,192.8,192.21,192.25,29522.0,180.5852,180.876,180.3225,180.36,29522.0
2019-06-17 12:00:00,192.3,192.46,192.08,192.09,41049.0,180.407,180.5571,180.2006,180.2099,41049.0
2019-06-17 12:10:00,192.13,192.25,191.83,192.01,31639.0,180.2475,180.36,179.966,180.1349,31639.0
2019-06-17 12:20:00,191.98,191.98,191.43,191.52,18197.0,180.1067,180.1067,179.5908,179.6752,18197.0
2019-06-17 12:30:00,191.49,191.52,191.0,191.09,70615.0,179.6471,179.6752,179.1874,179.2718,70615.0
2019-06-17 12:40:00,191.0,191.15,190.78,190.9,33251.0,179.1874,179.3281,178.981,179.0935,33251.0
2019-06-17 12:50:00,190.97,191.06,190.72,190.75,27135.0,179.1592,179.2436,178.9247,178.9528,27135.0
2019-06-17 13:00:00,190.71,191.17,190.64,190.64,90541.0,178.9153,179.3468,178.8496,178.8496,90541.0
2019-06-17 13:10:00,190.66,190.92,190.48,190.61,46131.0,178.8684,179.1123,178.6995,178.8215,46131.0
2019-06-17 13:20:00,190.68,190.74,189.86,189.95,36836.0,178.8871,178.9434,178.1179,178.2023,36836.0
2019-06-17 13:30:00,189.97,190.1,189.79,189.79,36981.0,178.2211,178.343,178.0522,178.0522,36981.0
2019-06-17 13:40:00,189.82,190.45,189.8,190.35,37822.0,178.0803,178.6714,178.0616,178.5776,37822.0
2019-06-17 13:50:00,190.34,190.34,190.01,190.18,31989.0,178.5682,178.5682,178.2586,178.4181,31989.0
2019-06-17 14:00:00,190.19,190.33,189.8,190.33,74104.0,178.4275,178.5588,178.0616,178.5588,74104.0
2019-06-17 14:10:00,190.27,190.69,190.12,190.64,29386.0,178.5025,178.8965,178.3618,178.8496,29386.0
2019-06-17 14:20:00,190.64,190.66,190.37,190.38,24843.0,178.8496,178.8684,178.5963,178.6057,24843.0
2019-06-17 14:30:00,190.41,190.51,190.12,190.17,26671.0,178.6338,178.7277,178.3618,178.4087,26671.0
2019-06-17 14:40:00,190.15,190.15,189.85,190.03,33813.0,178.3899,178.3899,178.1085,178.2773,33813.0
2019-06-17 14:50:00,189.99,190.1,189.46,189.75,79245.0,178.2398,178.343,177.7426,178.0147,79245.0
2019-06-17 15:00:00,189.7,190.05,189.63,190.03,29541.0,177.9678,178.2961,177.9021,178.2773,29541.0
2019-06-17 15:10:00,190.03,190.03,189.78,189.81,22539.0,178.2773,178.2773,178.0428,178.071,22539.0
2019-06-17 15:20:00,189.79,189.94,189.72,189.9,24831.0,178.0522,178.1929,177.9865,178.1554,24831.0
2019-06-17 15:30:00,189.88,190.45,189.74,190.15,97030.0,178.1366,178.6714,178.0053,178.3899,97030.0
2019-06-17 15:40:00,190.16,190.42,190.12,190.39,40718.0,178.3993,178.6432,178.3618,178.6151,40718.0
2019-06-17 15:50:00,190.31,190.57,190.13,190.4,110804.0,178.54,178.784,178.3712,178.6245,110804.0
2019-06-18 09:30:00,190.13,191.07,189.87,190.49,87328.0,178.3712,179.253,178.1272,178.7089,87328.0
2019-06-18 09:40:00,190.67,191.74,190.61,191.53,19151.0,178.8778,179.8816,178.8215,179.6846,19151.0
2019-06-18 09:50:00,191.54,191.71,190.35,190.62,15766.0,179.694,179.8534,178.5776,178.8309,15766.0
2019-06-18 10:00:00,190.56,190.99,190.31,190.75,19980.0,178.7746,179.178,178.54,178.9528,19980.0
2019-06-18 10:10:00,190.74,191.01,190.66,190.69,25482.0,178.9434,179.1967,178.8684,178.8965,25482.0
2019-06-18 10:20:00,190.69,190.89,190.42,190.46,46722.0,178.8965,179.0842,178.6432,178.6808,46722.0
2019-06-18 10:30:00,190.49,190.93,190.41,190.79,21112.0,178.7089,179.1217,178.6338,178.9903,21112.0
2019-06-18 10:40:00,190.8,191.15,190.73,191.15,21379.0,178.9997,179.3281,178.9341,179.3281,21379.0
2019-06-18 10:50:00,191.25,191.91,191.23,191.67,13992.0,179.4219,180.0411,179.4031,179.8159,13992.0
2019-06-18 11:00:00,191.69,192.28,191.63,192.18,31040.0,179.8347,180.3882,179.7784,180.2944,31040.0
2019-06-18 11:10:00,192.14,192.14,191.6,191.82,18793.0,180.2569,180.2569,179.7502,179.9566,18793.0
2019-06-18 11:20:00,191.81,192.05,191.26,192.05,58470.0,179.9473,180.1724,179.4313,180.1724,58470.0
2019-06-18 11:30:00,192.1,192.19,191.67,191.69,27996.0,180.2193,180.3038,179.8159,179.8347,27996.0
2019-06-18 11:40:00,191.77,191.87,191.39,191.5,38365.0,179.9097,180.0035,179.5532,179.6564,38365.0
2019-06-18 11:50:00,191.53,191.55,190.82,190.87,22035.0,179.6846,179.7033,179.0185,179.0654,22035.0
2019-06-18 12:00:00,190.92,191.14,190.75,190.82,35430.0,179.1123,179.3187,178.9528,179.0185,35430.0
2019-06-18 12:10:00,190.83,190.92,190.36,190.36,20238.0,179.0279,179.1123,178.5869,178.5869,20238.0
2019-06-18 12:20:00,190.44,190.56,190.32,190.5,28722.0,178.662,178.7746,178.5494,178.7183,28722.0
2019-06-18 12:30:00,190.56,190.59,190.22,190.22,24967.0,178.7746,178.8027,178.4556,178.4556,24967.0
2019-06-18 12:40:00,190.23,190.53,190.21,190.24,24041.0,178.465,178.7464,178.4462,178.4744,24041.0
2019-06-18 12:50:00,190.28,190.36,190.1,190.36,14538.0,178.5119,178.5869,178.343,178.5869,14538.0
2019-06-18 13:00:00,190.29,190.34,189.86,190.0,22865.0,178.5213,178.5682,178.1179,178.2492,22865.0
2019-06-18 13:10:00,190.0,190.07,189.59,189.61,13127.0,178.2492,178.3149,177.8646,177.8833,13127.0
2019-06-18 13:20:00,189.62,189.69,189.22,189.48,40874.0,177.8927,177.9584,177.5174,177.7614,40874.0
2019-06-18 13:30:00,189.53,189.61,189.28,189.38,11932.0,177.8083,177.8833,177.5737,177.6675,11932.0
2019-06-18 13:40:00,189.25,189.4,189.11,189.32,15015.0,177.5456,177.6863,177.4142,177.6113,15015.0
2019-06-18 13:50:00,189.37,189.46,189.16,189.27,19585.0,177.6582,177.7426,177.4612,177.5644,19585.0
2019-06-18 14:00:00,189.28,189.48,189.19,189.41,28571.0,177.5737,177.7614,177.4893,177.6957,28571.0
2019-06-18 14:10:00,189.41,189.47,189.29,189.39,34470.0,177.6957,177.752,177.5831,177.6769,34470.0
2019-06-18 14:20:00,189.4,189.7,189.37,189.49,33402.0,177.6863,177.9678,177.6582,177.7707,33402.0
2019-06-18 14:30:00,189.49,189.55,189.04,189.07,34135.0,177.7707,177.827,177.3486,177.3767,34135.0
2019-06-18 14:40:00,189.04,189.04,188.42,188.42,43891.0,177.3486,177.3486,176.7669,176.7669,43891.0
2019-06-18 14:50:00,188.43,188.79,188.36,188.67,52268.0,176.7763,177.114,176.7106,177.0015,52268.0
2019-06-18 15:00:00,188.65,188.76,187.91,188.6,72427.0,176.9827,177.0859,176.2885,176.9358,72427.0
2019-06-18 15:10:00,188.58,188.75,187.92,188.16,75557.0,176.917,177.0765,176.2978,176.523,75557.0
2019-06-18 15:20:00,188.15,188.31,187.96,188.22,58956.0,176.5136,176.6637,176.3354,176.5793,58956.0
2019-06-18 15:30:00,188.22,188.84,188.08,188.51,48751.0,176.5793,177.1609,176.4479,176.8514,48751.0
2019-06-18 15:40:00,188.52,189.03,188.47,188.78,52791.0,176.8607,177.3392,176.8138,177.1047,52791.0
2019-06-18 15:50:00,188.74,189.07,188.44,189.03,130554.0,177.0671,177.3767,176.7857,177.3392,130554.0
2019-06-19 09:30:00,188.98,189.33,188.53,188.66,47066.0,177.2923,177.6206,176.8701,176.9921,47066.0
2019-06-19 09:40:00,188.73,188.73,188.33,188.37,11638.0,177.0577,177.0577,176.6825,176.72,11638.0
2019-06-19 09:50:00,188.35,188.46,188.0,188.01,15710.0,176.7012,176.8044,176.3729,176.3823,15710.0
2019-06-19 10:00:00,187.92,188.07,187.37,187.63,27221.0,176.2978,176.4386,175.7819,176.0258,27221.0
2019-06-19 10:10:00,187.55,187.89,187.44,187.73,35151.0,175.9507,176.2697,175.8475,176.1196,35151.0
2019-06-19 10:20:00,187.74,187.8,187.3,187.32,15718.0,176.129,176.1853,175.7162,175.735,15718.0
2019-06-19 10:30:00,187.38,187.38,186.75,186.79,30279.0,175.7912,175.7912,175.2002,175.2377,30279.0
2019-06-19 10:40:00,186.83,187.32,186.44,186.88,45688.0,175.2753,175.735,174.9094,175.3222,45688.0
2019-06-19 10:50:00,186.91,187.15,186.75,186.79,22600.0,175.3503,175.5755,175.2002,175.2377,22600.0
2019-06-19 11:00:00,186.79,187.07,186.57,187.05,31095.0,175.2377,175.5004,175.0313,175.4816,31095.0
2019-06-19 11:10:00,187.01,187.1,186.76,187.09,19036.0,175.4441,175.5286,175.2096,175.5192,19036.0
2019-06-19 11:20:00,187.09,187.3,186.84,187.08,32250.0,175.5192,175.7162,175.2846,175.5098,32250.0
2019-06-19 11:30:00,187.11,187.42,187.11,187.4,12416.0,175.5379,175.8288,175.5379,175.81,12416.0
2019-06-19 11:40:00,187.42,187.46,187.32,187.36,18928.0,175.8288,175.8663,175.735,175.7725,18928.0
2019-06-19 11:50:00,187.31,187.51,187.25,187.44,13621.0,175.7256,175.9132,175.6693,175.8475,13621.0
2019-06-19 12:00:00,187.4,187.51,187.14,187.18,14470.0,175.81,175.9132,175.5661,175.6036,14470.0
2019-06-19 12:10:00,187.18,187.48,187.17,187.44,9453.0,175.6036,175.8851,175.5942,175.8475,9453.0
2019-06-19 12:20:00,187.43,187.76,187.43,187.73,13617.0,175.8381,176.1477,175.8381,176.1196,13617.0
2019-06-19 12:30:00,187.73,187.75,187.52,187.64,14963.0,176.1196,176.1384,175.9226,176.0352,14963.0
2019-06-19 12:40:00,187.66,187.69,187.39,187.44,15143.0,176.0539,176.0821,175.8006,175.8475,15143.0
2019-06-19 12:50:00,187.43,187.49,187.34,187.43,8882.0,175.8381,175.8944,175.7537,175.8381,8882.0
2019-06-19 13:00:00,187.45,187.68,187.42,187.59,8119.0,175.8569,176.0727,175.8288,175.9883,8119.0
2019-06-19 13:10:00,187.58,187.59,187.5,187.51,9540.0,175.9789,175.9883,175.9038,175.9132,9540.0
2019-06-19 13:20:00,187.48,188.29,187.47,188.18,21033.0,175.8851,176.645,175.8757,176.5418,21033.0
2019-06-19 13:30:00,188.17,188.44,188.15,188.22,19874.0,176.5324,176.7857,176.5136,176.5793,19874.0
2019-06-19 13:40:00,188.22,188.3,187.85,187.94,21289.0,176.5793,176.6543,176.2322,176.3166,21289.0
2019-06-19 13:50:00,187.97,188.23,187.97,188.23,20868.0,176.3448,176.5887,176.3448,176.5887,20868.0
2019-06-19 14:00:00,188.25,188.74,187.83,188.16,53436.0,176.6074,177.0671,176.2134,176.523,53436.0
2019-06-19 14:10:00,188.13,188.43,188.01,188.06,25962.0,176.4949,176.7763,176.3823,176.4292,25962.0
2019-06-19 14:20:00,188.1,188.26,187.83,188.21,14822.0,176.4667,176.6168,176.2134,176.5699,14822.0
2019-06-19 14:30:00,188.21,188.39,188.0,188.08,20539.0,176.5699,176.7388,176.3729,176.4479,20539.0
2019-06-19 14:40:00,188.04,188.34,187.88,187.88,15892.0,176.4104,176.6919,176.2603,176.2603,15892.0
2019-06-19 14:50:00,187.88,188.35,187.88,188.33,13474.0,176.2603,176.7012,176.2603,176.6825,13474.0
2019-06-19 15:00:00,188.38,188.54,188.17,188.4,28140.0,176.7294,176.8795,176.5324,176.7482,28140.0
2019-06-19 15:10:00,188.37,188.47,188.22,188.47,31648.0,176.72,176.8138,176.5793,176.8138,31648.0
2019-06-19 15:20:00,188.48,188.49,188.16,188.3,29412.0,176.8232,176.8326,176.523,176.6543,29412.0
2019-06-19 15:30:00,188.31,188.5,188.15,188.19,45176.0,176.6637,176.842,176.5136,176.5511,45176.0
2019-06-19 15:40:00,188.19,188.64,188.19,188.48,53222.0,176.5511,176.9733,176.5511,176.8232,53222.0
2019-06-19 15:50:00,188.5,188.84,188.39,188.56,106902.0,176.842,177.1609,176.7388,176.8983,106902.0
2019-06-20 09:30:00,190.31,190.73,190.09,190.37,46333.0,178.54,178.9341,178.3336,178.5963,46333.0
2019-06-20 09:40:00,190.4,190.54,190.2,190.43,29552.0,178.6245,178.7558,178.4368,178.6526,29552.0
2019-06-20 09:50:00,190.38,190.99,190.24,190.83,34246.0,178.6057,179.178,178.4744,179.0279,34246.0
2019-06-20 10:00:00,190.86,190.9,190.53,190.66,23353.0,179.056,179.0935,178.7464,178.8684,23353.0
2019-06-20 10:10:00,190.65,190.72,189.85,189.91,37907.0,178.859,178.9247,178.1085,178.1648,37907.0
2019-06-20 10:20:00,189.96,190.08,189.62,189.74,19597.0,178.2117,178.3243,177.8927,178.0053,19597.0
2019-06-20 10:30:00,189.74,190.4,189.65,190.39,25361.0,178.0053,178.6245,177.9208,178.6151,25361.0
2019-06-20 10:40:00,190.4,190.42,190.25,190.33,20657.0,178.6245,178.6432,178.4837,178.5588,20657.0
2019-06-20 10:50:00,190.4,190.47,190.26,190.44,21681.0,178.6245,178.6901,178.4931,178.662,21681.0
2019-06-20 11:00:00,190.42,191.27,190.41,191.25,17913.0,178.6432,179.4407,178.6338,179.4219,17913.0
2019-06-20 11:10:00,191.27,191.5,191.0,191.11,15689.0,179.4407,179.6564,179.1874,179.2906,15689.0
2019-06-20 11:20:00,191.12,191.12,190.76,190.78,9984.0,179.2999,179.2999,178.9622,178.981,9984.0
2019-06-20 11:30:00,190.7,191.1,190.65,190.99,13423.0,178.9059,179.2812,178.859,179.178,13423.0
2019-06-20 11:40:00,190.98,191.55,190.94,191.47,21009.0,179.1686,179.7033,179.1311,179.6283,21009.0
2019-06-20 11:50:00,191.55,191.68,191.06,191.18,13136.0,179.7033,179.8253,179.2436,179.3562,13136.0
2019-06-20 12:00:00,191.19,191.25,190.89,190.89,12148.0,179.3656,179.4219,179.0842,179.0842,12148.0
2019-06-20 12:10:00,190.82,190.82,190.36,190.37,9096.0,179.0185,179.0185,178.5869,178.5963,9096.0
2019-06-20 12:20:00,190.38,190.84,190.37,190.84,3821.0,178.6057,179.0373,178.5963,179.0373,3821.0
2019-06-20 12:30:00,190.85,190.85,190.72,190.76,5634.0,179.0466,179.0466,178.9247,178.9622,5634.0
2019-06-20 12:40:00,190.73,190.94,190.66,190.94,2251.0,178.9341,179.1311,178.8684,179.1311,2251.0
2019-06-20 12:50:00,191.01,191.3,191.0,191.29,6471.0,179.1967,179.4688,179.1874,179.4594,6471.0
2019-06-20 13:00:00,191.26,191.35,191.21,191.24,7703.0,179.4313,179.5157,179.3844,179.4125,7703.0
2019-06-20 13:10:00,191.21,191.45,191.19,191.45,5106.0,179.3844,179.6095,179.3656,179.6095,5106.0
2019-06-20 13:20:00,191.41,191.65,191.4,191.46,14473.0,179.572,179.7972,179.5626,179.6189,14473.0
2019-06-20 13:30:00,191.52,191.61,191.45,191.51,6537.0,179.6752,179.7596,179.6095,179.6658,6537.0
2019-06-20 13:40:00,191.56,191.68,191.26,191.26,12583.0,179.7127,179.8253,179.4313,179.4313,12583.0
2019-06-20 13:50:00,191.27,191.29,190.91,190.94,19584.0,179.4407,179.4594,179.1029,179.1311,19584.0
2019-06-20 14:00:00,190.93,191.14,190.91,191.13,8685.0,179.1217,179.3187,179.1029,179.3093,8685.0
2019-06-20 14:10:00,191.12,191.28,191.1,191.27,5851.0,179.2999,179.45,179.2812,179.4407,5851.0
2019-06-20 14:20:00,191.27,191.3,190.89,191.01,15979.0,179.4407,179.4688,179.0842,179.1967,15979.0
2019-06-20 14:30:00,190.97,191.31,190.94,191.31,17103.0,179.1592,179.4782,179.1311,179.4782,17103.0
2019-06-20 14:40:00,191.34,191.62,191.33,191.45,18867.0,179.5063,179.769,179.4969,179.6095,18867.0
2019-06-20 14:50:00,191.46,192.04,191.46,191.99,19431.0,179.6189,180.163,179.6189,180.1161,19431.0
2019-06-20 15:00:00,191.99,192.12,191.81,191.97,18264.0,180.1161,180.2381,179.9473,180.0974,18264.0
2019-06-20 15:10:00,192.04,192.17,192.0,192.12,7350.0,180.163,180.285,180.1255,180.2381,7350.0
2019-06-20 15:20:00,192.15,192.3,192.12,192.24,27041.0,180.2662,180.407,180.2381,180.3507,27041.0
2019-06-20 15:30:00,192.24,192.24,191.81,191.87,18243.0,180.3507,180.3507,179.9473,180.0035,18243.0
2019-06-20 15:40:00,191.87,192.38,191.87,192.34,24577.0,180.0035,180.482,180.0035,180.4445,24577.0
2019-06-20 15:50:00,192.36,192.66,192.33,192.37,76088.0,180.4632,180.7447,180.4351,180.4726,76088.0
2019-06-21 09:30:00,192.26,192.45,191.69,191.78,312471.0,180.3694,180.5477,179.8347,179.9191,312471.0
2019-06-21 09:40:00,191.88,192.28,191.44,191.51,12880.0,180.0129,180.3882,179.6001,179.6658,12880.0
2019-06-21 09:50:00,191.47,191.82,191.45,191.52,13817.0,179.6283,179.9566,179.6095,179.6752,13817.0
2019-06-21 10:00:00,191.51,191.56,190.85,190.92,12776.0,179.6658,179.7127,179.0466,179.1123,12776.0
2019-06-21 10:10:00,190.81,191.17,190.69,190.87,12364.0,179.0091,179.3468,178.8965,179.0654,12364.0
2019-06-21 10:20:00,190.88,190.93,190.72,190.9,7612.0,179.0748,179.1217,178.9247,179.0935,7612.0
2019-06-21 10:30:00,190.9,190.92,190.58,190.64,12318.0,179.0935,179.1123,178.7933,178.8496,12318.0
2019-06-21 10:40:00,190.59,190.82,190.42,190.42,20662.0,178.8027,179.0185,178.6432,178.6432,20662.0
2019-06-21 10:50:00,190.4,190.51,190.32,190.5,32058.0,178.6245,178.7277,178.5494,178.7183,32058.0
2019-06-21 11:00:00,190.47,191.3,190.47,191.08,23661.0,178.6901,179.4688,178.6901,179.2624,23661.0
2019-06-21 11:10:00,191.07,191.07,190.73,190.89,10939.0,179.253,179.253,178.9341,179.0842,10939.0
2019-06-21 11:20:00,190.88,190.88,190.59,190.66,18029.0,179.0748,179.0748,178.8027,178.8684,18029.0
2019-06-21 11:30:00,190.64,190.82,190.61,190.65,19014.0,178.8496,179.0185,178.8215,178.859,19014.0
2019-06-21 11:40:00,190.65,190.67,190.43,190.48,13737.0,178.859,178.8778,178.6526,178.6995,13737.0
2019-06-21 11:50:00,190.42,190.5,190.36,190.46,8948.0,178.6432,178.7183,178.5869,178.6808,8948.0
2019-06-21 12:00:00,190.45,190.66,190.45,190.48,7820.0,178.6714,178.8684,178.6714,178.6995,7820.0
2019-06-21 12:10:00,190.48,190.48,190.23,190.23,8642.0,178.6995,178.6995,178.465,178.465,8642.0
2019-06-21 12:20:00,190.29,190.31,190.07,190.22,7507.0,178.5213,178.54,178.3149,178.4556,7507.0
2019-06-21 12:30:00,190.23,190.23,190.0,190.21,17959.0,178.465,178.465,178.2492,178.4462,17959.0
2019-06-21 12:40:00,190.17,190.31,190.1,190.14,8059.0,178.4087,178.54,178.343,178.3805,8059.0
2019-06-21 12:50:00,190.13,190.15,189.91,190.04,10635.0,178.3712,178.3899,178.1648,178.2867,10635.0
2019-06-21 13:00:00,189.97,190.04,189.78,190.03,13176.0,178.2211,178.2867,178.0428,178.2773,13176.0
2019-06-21 13:10:00,190.01,190.06,189.9,189.91,6869.0,178.2586,178.3055,178.1554,178.1648,6869.0
2019-06-21 13:20:00,189.93,189.95,189.82,189.84,8731.0,178.1835,178.2023,178.0803,178.0991,8731.0
2019-06-21 13:30:00,189.85,189.89,189.76,189.84,8237.0,178.1085,178.146,178.024,178.0991,8237.0
2019-06-21 13:40:00,189.87,189.89,189.64,189.72,7707.0,178.1272,178.146,177.9115,177.9865,7707.0
2019-06-21 13:50:00,189.71,189.71,189.46,189.6,15211.0,177.9771,177.9771,177.7426,177.8739,15211.0
2019-06-21 14:00:00,189.64,189.95,189.63,189.82,11787.0,177.9115,178.2023,177.9021,178.0803,11787.0
2019-06-21 14:10:00,189.83,189.9,189.77,189.88,9004.0,178.0897,178.1554,178.0334,178.1366,9004.0
2019-06-21 14:20:00,189.9,190.13,189.82,190.1,9701.0,178.1554,178.3712,178.0803,178.343,9701.0
2019-06-21 14:30:00,190.11,190.25,190.03,190.25,8242.0,178.3524,178.4837,178.2773,178.4837,8242.0
2019-06-21 14:40:00,190.22,190.31,190.2,190.25,6323.0,178.4556,178.54,178.4368,178.4837,6323.0
2019-06-21 14:50:00,190.25,190.36,190.22,190.32,12851.0,178.4837,178.5869,178.4556,178.5494,12851.0
2019-06-21 15:00:00,190.3,190.54,190.22,190.5,14896.0,178.5306,178.7558,178.4556,178.7183,14896.0
2019-06-21 15:10:00,190.5,190.57,190.4,190.46,15944.0,178.7183,178.784,178.6245,178.6808,15944.0
2019-06-21 15:20:00,190.44,190.47,190.2,190.25,15519.0,178.662,178.6901,178.4368,178.4837,15519.0
2019-06-21 15:30:00,190.26,190.54,190.18,190.53,25207.0,178.4931,178.7558,178.4181,178.7464,25207.0
2019-06-21 15:40:00,190.53,190.61,190.41,190.54,41043.0,178.7464,178.8215,178.6338,178.7558,41043.0
2019-06-21 15:50:00,190.51,190.51,189.32,189.63,156828.0,178.7277,178.7277,177.6113,177.9021,156828.0
2019-06-24 09:30:00,190.26,190.9,189.6,190.52,33225.0,178.4931,179.0935,177.8739,178.737,33225.0
2019-06-24 09:40:00,190.54,190.99,190.54,190.89,7046.0,178.7558,179.178,178.7558,179.0842,7046.0
2019-06-24 09:50:00,191.14,191.27,190.62,190.69,12572.0,179.3187,179.4407,178.8309,178.8965,12572.0
2019-06-24 10:00:00,190.69,190.87,190.64,190.76,11430.0,178.8965,179.0654,178.8496,178.9622,11430.0
2019-06-24 10:10:00,190.76,191.17,190.76,191.11,6067.0,178.9622,179.3468,178.9622,179.2906,6067.0
2019-06-24 10:20:00,191.17,191.32,191.1,191.32,8016.0,179.3468,179.4876,179.2812,179.4876,8016.0
2019-06-24 10:30:00,191.27,191.3,191.02,191.21,10258.0,179.4407,179.4688,179.2061,179.3844,10258.0
2019-06-24 10:40:00,191.26,191.41,191.21,191.24,4836.0,179.4313,179.572,179.3844,179.4125,4836.0
2019-06-24 10:50:00,191.2,191.3,191.13,191.24,7761.0,179.375,179.4688,179.3093,179.4125,7761.0
2019-06-24 11:00:00,191.18,191.49,191.18,191.46,10210.0,179.3562,179.6471,179.3562,179.6189,10210.0
2019-06-24 11:10:00,191.49,191.74,191.49,191.56,15187.0,179.6471,179.8816,179.6471,179.7127,15187.0
2019-06-24 11:20:00,191.57,191.79,191.49,191.59,23437.0,179.7221,179.9285,179.6471,179.7409,23437.0
2019-06-24 11:30:00,191.56,191.57,191.4,191.45,6717.0,179.7127,179.7221,179.5626,179.6095,6717.0
2019-06-24 11:40:00,191.42,191.51,191.31,191.36,7151.0,179.5814,179.6658,179.4782,179.5251,7151.0
2019-06-24 11:50:00,191.29,191.33,191.13,191.21,16749.0,179.4594,179.4969,179.3093,179.3844,16749.0
2019-06-24 12:00:00,191.2,191.23,191.14,191.19,6043.0,179.375,179.4031,179.3187,179.3656,6043.0
2019-06-24 12:10:00,191.19,191.4,191.02,191.32,12471.0,179.3656,179.5626,179.2061,179.4876,12471.0
2019-06-24 12:20:00,191.3,191.38,191.13,191.16,7229.0,179.4688,179.5439,179.3093,179.3375,7229.0
2019-06-24 12:30:00,191.16,191.32,191.13,191.17,6094.0,179.3375,179.4876,179.3093,179.3468,6094.0
2019-06-24 12:40:00,191.13,191.3,191.11,191.26,4803.0,179.3093,179.4688,179.2906,179.4313,4803.0
2019-06-24 12:50:00,191.29,191.34,191.05,191.06,9468.0,179.4594,179.5063,179.2343,179.2436,9468.0
2019-06-24 13:00:00,191.09,191.26,191.03,191.15,9350.0,179.2718,179.4313,179.2155,179.3281,9350.0
2019-06-24 13:10:00,191.17,191.33,191.14,191.22,6534.0,179.3468,179.4969,179.3187,179.3938,6534.0
2019-06-24 13:20:00,191.21,191.28,191.08,191.25,7948.0,179.3844,179.45,179.2624,179.4219,7948.0
2019-06-24 13:30:00,191.24,191.45,191.24,191.45,4407.0,179.4125,179.6095,179.4125,179.6095,4407.0
2019-06-24 13:40:00,191.43,191.71,191.43,191.61,14228.0,179.5908,179.8534,179.5908,179.7596,14228.0
2019-06-24 13:50:00,191.59,191.87,191.53,191.87,17935.0,179.7409,180.0035,179.6846,180.0035,17935.0
2019-06-24 14:00:00,191.86,191.92,191.79,191.84,16039.0,179.9942,180.0505,179.9285,179.9754,16039.0
2019-06-24 14:10:00,191.84,191.87,191.73,191.74,16741.0,179.9754,180.0035,179.8722,179.8816,16741.0
2019-06-24 14:20:00,191.74,191.92,191.68,191.92,17910.0,179.8816,180.0505,179.8253,180.0505,17910.0
2019-06-24 14:30:00,191.91,192.06,191.82,191.84,18273.0,180.0411,180.1818,179.9566,179.9754,18273.0
2019-06-24 14:40:00,191.84,192.11,191.81,191.97,14474.0,179.9754,180.2287,179.9473,180.0974,14474.0
2019-06-24 14:50:00,191.95,192.06,191.9,192.0,10814.0,180.0786,180.1818,180.0317,180.1255,10814.0
2019-06-24 15:00:00,192.02,192.09,191.93,191.96,13839.0,180.1443,180.2099,180.0598,180.088,13839.0
2019-06-24 15:10:00,191.94,192.07,191.91,192.07,15936.0,180.0692,180.1912,180.0411,180.1912,15936.0
2019-06-24 15:20:00,192.08,192.39,192.02,192.06,17744.0,180.2006,180.4914,180.1443,180.1818,17744.0
2019-06-24 15:30:00,192.06,192.07,191.55,191.58,18005.0,180.1818,180.1912,179.7033,179.7315,18005.0
2019-06-24 15:40:00,191.56,191.6,191.42,191.46,27767.0,179.7127,179.7502,179.5814,179.6189,27767.0
2019-06-24 15:50:00,191.45,191.75,191.43,191.67,64024.0,179.6095,179.891,179.5908,179.8159,64024.0
2019-06-25 09:30:00,191.99,192.0,191.1,191.19,33640.0,180.1161,180.1255,179.2812,179.3656,33640.0
2019-06-25 09:40:00,191.12,191.47,190.65,190.72,10833.0,179.2999,179.6283,178.859,178.9247,10833.0
2019-06-25 09:50:00,190.7,190.93,190.6,190.63,10708.0,178.9059,179.1217,178.8121,178.8402,10708.0
2019-06-25 10:00:00,190.63,190.8,190.4,190.8,8011.0,178.8402,178.9997,178.6245,178.9997,8011.0
2019-06-25 10:10:00,190.87,190.87,190.55,190.55,6325.0,179.0654,179.0654,178.7652,178.7652,6325.0
2019-06-25 10:20:00,190.54,190.93,190.34,190.85,10408.0,178.7558,179.1217,178.5682,179.0466,10408.0
2019-06-25 10:30:00,190.82,190.95,190.73,190.76,7266.0,179.0185,179.1404,178.9341,178.9622,7266.0
2019-06-25 10:40:00,190.78,191.27,190.78,191.1,13068.0,178.981,179.4407,178.981,179.2812,13068.0
2019-06-25 10:50:00,191.19,191.62,191.09,191.6,11762.0,179.3656,179.769,179.2718,179.7502,11762.0
2019-06-25 11:00:00,191.6,191.69,191.44,191.44,9330.0,179.7502,179.8347,179.6001,179.6001,9330.0
2019-06-25 11:10:00,191.44,191.53,191.21,191.41,13828.0,179.6001,179.6846,179.3844,179.572,13828.0
2019-06-25 11:20:00,191.46,191.86,191.45,191.77,12310.0,179.6189,179.9942,179.6095,179.9097,12310.0
2019-06-25 11:30:00,191.79,191.99,191.75,191.89,11855.0,179.9285,180.1161,179.891,180.0223,11855.0
2019-06-25 11:40:00,191.91,191.97,191.88,191.92,6416.0,180.0411,180.0974,180.0129,180.0505,6416.0
2019-06-25 11:50:00,191.93,192.13,191.9,192.11,7672.0,180.0598,180.2475,180.0317,180.2287,7672.0
2019-06-25 12:00:00,192.09,192.19,192.0,192.19,8570.0,180.2099,180.3038,180.1255,180.3038,8570.0
2019-06-25 12:10:00,192.21,192.21,191.92,191.97,5075.0,180.3225,180.3225,180.0505,180.0974,5075.0
2019-06-25 12:20:00,192.01,192.07,191.83,191.96,5145.0,180.1349,180.1912,179.966,180.088,5145.0
2019-06-25 12:30:00,192.04,192.04,191.63,191.63,4000.0,180.163,180.163,179.7784,179.7784,4000.0
2019-06-25 12:40:00,191.58,191.73,191.45,191.65,5506.0,179.7315,179.8722,179.6095,179.7972,5506.0
2019-06-25 12:50:00,191.7,192.04,191.67,191.94,4521.0,179.8441,180.163,179.8159,180.0692,4521.0
2019-06-25 13:00:00,191.88,191.88,191.59,191.88,5965.0,180.0129,180.0129,179.7409,180.0129,5965.0
2019-06-25 13:10:00,191.93,192.01,191.84,191.94,5629.0,180.0598,180.1349,179.9754,180.0692,5629.0
2019-06-25 13:20:00,191.96,192.13,191.87,192.01,6174.0,180.088,180.2475,180.0035,180.1349,6174.0
2019-06-25 13:30:00,192.05,192.25,191.98,192.13,4559.0,180.1724,180.36,180.1067,180.2475,4559.0
2019-06-25 13:40:00,192.2,192.23,192.13,192.21,5636.0,180.3131,180.3413,180.2475,180.3225,5636.0
2019-06-25 13:50:00,192.21,192.24,191.99,192.05,7015.0,180.3225,180.3507,180.1161,180.1724,7015.0
2019-06-25 14:00:00,192.06,192.17,191.82,192.17,14758.0,180.1818,180.285,179.9566,180.285,14758.0
2019-06-25 14:10:00,192.22,192.41,192.17,192.39,7906.0,180.3319,180.5102,180.285,180.4914,7906.0
2019-06-25 14:20:00,192.36,192.49,192.34,192.38,10796.0,180.4632,180.5852,180.4445,180.482,10796.0
2019-06-25 14:30:00,192.39,192.42,192.0,192.06,8986.0,180.4914,180.5195,180.1255,180.1818,8986.0
2019-06-25 14:40:00,192.11,192.31,192.08,192.3,7854.0,180.2287,180.4163,180.2006,180.407,7854.0
2019-06-25 14:50:00,192.28,192.46,192.22,192.43,6628.0,180.3882,180.5571,180.3319,180.5289,6628.0
2019-06-25 15:00:00,192.4,192.51,192.23,192.45,13639.0,180.5008,180.604,180.3413,180.5477,13639.0
2019-06-25 15:10:00,192.46,192.47,191.97,191.99,12021.0,180.5571,180.5664,180.0974,180.1161,12021.0
2019-06-25 15:20:00,192.02,192.41,192.01,192.36,14533.0,180.1443,180.5102,180.1349,180.4632,14533.0
2019-06-25 15:30:00,192.35,192.36,192.07,192.19,22043.0,180.4539,180.4632,180.1912,180.3038,22043.0
2019-06-25 15:40:00,192.16,192.16,191.68,191.77,32827.0,180.2756,180.2756,179.8253,179.9097,32827.0
2019-06-25 15:50:00,191.76,191.97,191.63,191.63,58317.0,179.9004,180.0974,179.7784,179.7784,58317.0
2019-06-26 09:30:00,192.07,192.22,190.67,191.32,23923.0,180.1912,180.3319,178.8778,179.4876,23923.0
2019-06-26 09:40:00,191.1,191.21,190.67,190.67,8423.0,179.2812,179.3844,178.8778,178.8778,8423.0
2019-06-26 09:50:00,190.55,190.69,190.15,190.64,10485.0,178.7652,178.8965,178.3899,178.8496,10485.0
2019-06-26 10:00:00,190.7,190.81,190.27,190.28,11502.0,178.9059,179.0091,178.5025,178.5119,11502.0
2019-06-26 10:10:00,190.28,190.34,189.29,189.36,17018.0,178.5119,178.5682,177.5831,177.6488,17018.0
2019-06-26 10:20:00,189.32,189.32,188.93,189.04,19612.0,177.6113,177.6113,177.2454,177.3486,19612.0
2019-06-26 10:30:00,189.01,189.01,188.69,188.81,12690.0,177.3204,177.3204,177.0202,177.1328,12690.0
2019-06-26 10:40:00,188.77,188.93,188.52,188.74,13228.0,177.0953,177.2454,176.8607,177.0671,13228.0
2019-06-26 10:50:00,188.75,189.35,188.64,189.35,15178.0,177.0765,177.6394,176.9733,177.6394,15178.0
2019-06-26 11:00:00,189.28,189.51,189.1,189.43,22906.0,177.5737,177.7895,177.4049,177.7145,22906.0
2019-06-26 11:10:00,189.42,189.46,189.04,189.05,12354.0,177.7051,177.7426,177.3486,177.358,12354.0
2019-06-26 11:20:00,188.98,189.11,188.6,188.75,18067.0,177.2923,177.4142,176.9358,177.0765,18067.0
2019-06-26 11:30:00,188.77,189.5,188.75,189.42,16051.0,177.0953,177.7801,177.0765,177.7051,16051.0
2019-06-26 11:40:00,189.44,189.54,189.36,189.42,11948.0,177.7238,177.8177,177.6488,177.7051,11948.0
2019-06-26 11:50:00,189.46,189.55,189.19,189.53,9236.0,177.7426,177.827,177.4893,177.8083,9236.0
2019-06-26 12:00:00,189.54,189.64,189.41,189.64,9852.0,177.8177,177.9115,177.6957,177.9115,9852.0
2019-06-26 12:10:00,189.64,189.69,189.39,189.39,4351.0,177.9115,177.9584,177.6769,177.6769,4351.0
2019-06-26 12:20:00,189.39,189.54,189.32,189.53,11097.0,177.6769,177.8177,177.6113,177.8083,11097.0
2019-06-26 12:30:00,189.59,190.02,189.55,189.9,7408.0,177.8646,178.268,177.827,178.1554,7408.0
2019-06-26 12:40:00,189.93,189.96,189.61,189.61,7313.0,178.1835,178.2117,177.8833,177.8833,7313.0
2019-06-26 12:50:00,189.63,189.66,189.54,189.65,7901.0,177.9021,177.9302,177.8177,177.9208,7901.0
2019-06-26 13:00:00,189.63,189.64,189.31,189.37,6674.0,177.9021,177.9115,177.6019,177.6582,6674.0
2019-06-26 13:10:00,189.36,189.52,189.26,189.52,11931.0,177.6488,177.7989,177.555,177.7989,11931.0
2019-06-26 13:20:00,189.55,189.55,189.15,189.15,5672.0,177.827,177.827,177.4518,177.4518,5672.0
2019-06-26 13:30:00,189.13,189.38,189.13,189.33,8417.0,177.433,177.6675,177.433,177.6206,8417.0
2019-06-26 13:40:00,189.3,189.3,189.1,189.25,6729.0,177.5925,177.5925,177.4049,177.5456,6729.0
2019-06-26 13:50:00,189.27,189.3,189.17,189.17,4420.0,177.5644,177.5925,177.4705,177.4705,4420.0
2019-06-26 14:00:00,189.19,189.38,189.15,189.23,8050.0,177.4893,177.6675,177.4518,177.5268,8050.0
2019-06-26 14:10:00,189.23,189.25,189.07,189.07,7569.0,177.5268,177.5456,177.3767,177.3767,7569.0
2019-06-26 14:20:00,189.1,189.15,188.92,188.97,10411.0,177.4049,177.4518,177.236,177.2829,10411.0
2019-06-26 14:30:00,188.98,189.02,188.67,188.67,11027.0,177.2923,177.3298,177.0015,177.0015,11027.0
2019-06-26 14:40:00,188.7,188.7,188.42,188.61,15952.0,177.0296,177.0296,176.7669,176.9452,15952.0
2019-06-26 14:50:00,188.6,188.62,188.38,188.59,15414.0,176.9358,176.9546,176.7294,176.9264,15414.0
2019-06-26 15:00:00,188.61,188.85,188.23,188.44,26656.0,176.9452,177.1703,176.5887,176.7857,26656.0
2019-06-26 15:10:00,188.44,188.52,188.3,188.45,11380.0,176.7857,176.8607,176.6543,176.7951,11380.0
2019-06-26 15:20:00,188.39,188.57,188.38,188.44,27116.0,176.7388,176.9076,176.7294,176.7857,27116.0
2019-06-26 15:30:00,188.38,188.73,188.35,188.65,19239.0,176.7294,177.0577,176.7012,176.9827,19239.0
2019-06-26 15:40:00,188.67,188.75,188.38,188.53,37037.0,177.0015,177.0765,176.7294,176.8701,37037.0
2019-06-26 15:50:00,188.53,188.62,188.12,188.25,88557.0,176.8701,176.9546,176.4855,176.6074,88557.0
2019-06-27 09:30:00,189.53,190.44,189.14,190.04,30181.0,177.8083,178.662,177.4424,178.2867,30181.0
2019-06-27 09:40:00,189.84,190.91,189.84,190.91,11940.0,178.0991,179.1029,178.0991,179.1029,11940.0
2019-06-27 09:50:00,190.83,191.45,190.75,191.21,45670.0,179.0279,179.6095,178.9528,179.3844,45670.0
2019-06-27 10:00:00,191.15,191.3,190.96,191.07,27607.0,179.3281,179.4688,179.1498,179.253,27607.0
2019-06-27 10:10:00,191.09,191.09,190.75,191.05,20171.0,179.2718,179.2718,178.9528,179.2343,20171.0
2019-06-27 10:20:00,191.02,191.54,190.98,191.49,21956.0,179.2061,179.694,179.1686,179.6471,21956.0
2019-06-27 10:30:00,191.5,191.8,191.41,191.78,37756.0,179.6564,179.9379,179.572,179.9191,37756.0
2019-06-27 10:40:00,191.77,191.82,191.14,191.71,28732.0,179.9097,179.9566,179.3187,179.8534,28732.0
2019-06-27 10:50:00,191.69,191.75,191.57,191.69,6263.0,179.8347,179.891,179.7221,179.8347,6263.0
2019-06-27 11:00:00,191.65,191.69,191.5,191.57,13095.0,179.7972,179.8347,179.6564,179.7221,13095.0
2019-06-27 11:10:00,191.52,191.56,191.25,191.56,45960.0,179.6752,179.7127,179.4219,179.7127,45960.0
2019-06-27 11:20:00,191.59,191.86,191.53,191.53,13868.0,179.7409,179.9942,179.6846,179.6846,13868.0
2019-06-27 11:30:00,191.52,191.85,191.5,191.85,12993.0,179.6752,179.9848,179.6564,179.9848,12993.0
2019-06-27 11:40:00,191.83,192.07,191.68,192.05,15703.0,179.966,180.1912,179.8253,180.1724,15703.0
2019-06-27 11:50:00,192.05,192.11,191.97,192.07,7369.0,180.1724,180.2287,180.0974,180.1912,7369.0
2019-06-27 12:00:00,192.03,192.04,191.77,192.0,9329.0,180.1537,180.163,179.9097,180.1255,9329.0
2019-06-27 12:10:00,192.0,192.16,191.83,191.83,6132.0,180.1255,180.2756,179.966,179.966,6132.0
2019-06-27 12:20:00,191.75,192.05,191.75,191.87,11877.0,179.891,180.1724,179.891,180.0035,11877.0
2019-06-27 12:30:00,191.85,192.34,191.83,192.22,26496.0,179.9848,180.4445,179.966,180.3319,26496.0
2019-06-27 12:40:00,192.2,192.31,192.12,192.18,10500.0,180.3131,180.4163,180.2381,180.2944,10500.0
2019-06-27 12:50:00,192.2,192.23,191.89,192.05,9426.0,180.3131,180.3413,180.0223,180.1724,9426.0
2019-06-27 13:00:00,192.01,192.08,191.74,191.74,11505.0,180.1349,180.2006,179.8816,179.8816,11505.0
2019-06-27 13:10:00,191.65,191.74,191.52,191.65,8995.0,179.7972,179.8816,179.6752,179.7972,8995.0
2019-06-27 13:20:00,191.67,192.01,191.67,191.95,13352.0,179.8159,180.1349,179.8159,180.0786,13352.0
2019-06-27 13:30:00,191.98,192.24,191.91,192.21,18195.0,180.1067,180.3507,180.0411,180.3225,18195.0
2019-06-27 13:40:00,192.2,192.26,191.99,192.01,12077.0,180.3131,180.3694,180.1161,180.1349,12077.0
2019-06-27 13:50:00,192.08,192.1,191.99,192.04,9276.0,180.2006,180.2193,180.1161,180.163,9276.0
2019-06-27 14:00:00,192.03,192.27,191.99,192.09,98989.0,180.1537,180.3788,180.1161,180.2099,98989.0
2019-06-27 14:10:00,192.09,192.67,192.07,192.42,15225.0,180.2099,180.7541,180.1912,180.5195,15225.0
2019-06-27 14:20:00,192.45,192.61,192.39,192.5,14960.0,180.5477,180.6978,180.4914,180.5946,14960.0
2019-06-27 14:30:00,192.52,192.67,192.42,192.42,11792.0,180.6133,180.7541,180.5195,180.5195,11792.0
2019-06-27 14:40:00,192.37,192.57,192.36,192.49,7410.0,180.4726,180.6603,180.4632,180.5852,7410.0
2019-06-27 14:50:00,192.49,192.55,192.02,192.02,10774.0,180.5852,180.6415,180.1443,180.1443,10774.0
2019-06-27 15:00:00,192.08,192.19,191.98,191.99,12920.0,180.2006,180.3038,180.1067,180.1161,12920.0
2019-06-27 15:10:00,192.0,192.18,191.93,191.97,9287.0,180.1255,180.2944,180.0598,180.0974,9287.0
2019-06-27 15:20:00,192.01,192.34,192.0,192.19,15459.0,180.1349,180.4445,180.1255,180.3038,15459.0
2019-06-27 15:30:00,192.15,192.23,192.0,192.16,22088.0,180.2662,180.3413,180.1255,180.2756,22088.0
2019-06-27 15:40:00,192.17,192.3,192.03,192.17,23235.0,180.285,180.407,180.1537,180.285,23235.0
2019-06-27 15:50:00,192.17,192.73,192.05,192.2,211116.0,180.285,180.8104,180.1724,180.3131,211116.0
2019-06-28 09:30:00,192.74,192.95,192.25,192.33,20359.0,180.8197,181.0168,180.36,180.4351,20359.0
2019-06-28 09:40:00,192.25,192.58,192.18,192.51,27198.0,180.36,180.6696,180.2944,180.604,27198.0
2019-06-28 09:50:00,192.5,192.6,192.25,192.57,33832.0,180.5946,180.6884,180.36,180.6603,33832.0
2019-06-28 10:00:00,192.6,192.69,192.5,192.69,17335.0,180.6884,180.7728,180.5946,180.7728,17335.0
2019-06-28 10:10:00,192.6,192.8,192.5,192.68,36747.0,180.6884,180.876,180.5946,180.7635,36747.0
2019-06-28 10:20:00,192.73,192.84,192.6,192.8,18860.0,180.8104,180.9136,180.6884,180.876,18860.0
2019-06-28 10:30:00,192.85,193.05,192.8,192.95,17836.0,180.9229,181.1106,180.876,181.0168,17836.0
2019-06-28 10:40:00,192.93,193.03,192.9,192.96,11777.0,180.998,181.0918,180.9698,181.0261,11777.0
2019-06-28 10:50:00,192.94,193.29,192.9,193.1,21162.0,181.0074,181.3357,180.9698,181.1575,21162.0
2019-06-28 11:00:00,193.12,193.25,193.07,193.15,23824.0,181.1762,181.2982,181.1293,181.2044,23824.0
2019-06-28 11:10:00,193.09,193.35,193.05,193.17,18047.0,181.1481,181.392,181.1106,181.2231,18047.0
2019-06-28 11:20:00,193.13,193.56,193.09,193.4,611489.0,181.1856,181.589,181.1481,181.4389,611489.0
2019-06-28 11:30:00,193.4,193.6,193.4,193.5,15814.0,181.4389,181.6266,181.4389,181.5327,15814.0
2019-06-28 11:40:00,193.5,193.59,193.48,193.53,18195.0,181.5327,181.6172,181.514,181.5609,18195.0
2019-06-28 11:50:00,193.53,193.6,193.5,193.51,12960.0,181.5609,181.6266,181.5327,181.5421,12960.0
2019-06-28 12:00:00,193.52,193.71,193.5,193.63,12867.0,181.5515,181.7298,181.5327,181.6547,12867.0
2019-06-28 12:10:00,193.65,193.73,193.49,193.6,19669.0,181.6735,181.7485,181.5234,181.6266,19669.0
2019-06-28 12:20:00,193.62,194.1,193.6,194.06,182921.0,181.6453,182.0956,181.6266,182.0581,182921.0
2019-06-28 12:30:00,194.09,194.12,194.03,194.1,14924.0,182.0863,182.1144,182.03,182.0956,14924.0
2019-06-28 12:40:00,194.09,194.34,194.05,194.33,17075.0,182.0863,182.3208,182.0487,182.3114,17075.0
2019-06-28 12:50:00,194.31,194.37,194.18,194.18,79123.0,182.2926,182.3489,182.1707,182.1707,79123.0
2019-06-28 13:00:00,194.18,194.22,194.05,194.19,20117.0,182.1707,182.2082,182.0487,182.1801,20117.0
2019-06-28 13:10:00,194.2,194.31,194.15,194.31,24437.0,182.1894,182.2926,182.1425,182.2926,24437.0
2019-06-28 13:20:00,194.31,194.34,194.25,194.28,14860.0,182.2926,182.3208,182.2364,182.2645,14860.0
2019-06-28 13:30:00,194.27,194.49,194.24,194.43,17676.0,182.2551,182.4615,182.227,182.4052,17676.0
2019-06-28 13:40:00,194.43,194.5,194.39,194.45,19603.0,182.4052,182.4709,182.3677,182.424,19603.0
2019-06-28 13:50:00,194.45,194.53,194.4,194.4,82753.0,182.424,182.499,182.3771,182.3771,82753.0
2019-06-28 14:00:00,194.41,194.61,194.35,194.61,20164.0,182.3865,182.5741,182.3302,182.5741,20164.0
2019-06-28 14:10:00,194.63,194.75,194.6,194.62,24615.0,182.5929,182.7054,182.5647,182.5835,24615.0
2019-06-28 14:20:00,194.63,194.67,194.55,194.62,14218.0,182.5929,182.6304,182.5178,182.5835,14218.0
2019-06-28 14:30:00,194.63,194.72,194.63,194.7,15505.0,182.5929,182.6773,182.5929,182.6585,15505.0
2019-06-28 14:40:00,194.71,195.12,194.7,195.0,46259.0,182.6679,183.0525,182.6585,182.94,46259.0
2019-06-28 14:50:00,195.0,195.05,194.96,195.01,55141.0,182.94,182.9869,182.9024,182.9494,55141.0
2019-06-28 15:00:00,195.0,195.04,194.85,194.91,208627.0,182.94,182.9775,182.7992,182.8555,208627.0
2019-06-28 15:10:00,194.93,195.12,194.85,195.08,30559.0,182.8743,183.0525,182.7992,183.015,30559.0
2019-06-28 15:20:00,195.05,195.18,194.95,195.08,48719.0,182.9869,183.1088,182.8931,183.015,48719.0
2019-06-28 15:30:00,195.06,195.42,195.0,195.4,45231.0,182.9963,183.334,182.94,183.3152,45231.0
2019-06-28 15:40:00,195.42,195.53,195.1,195.17,64108.0,183.334,183.4372,183.0338,183.0995,64108.0
2019-06-28 15:50:00,195.2,197.39,195.19,196.78,1017084.0,183.1276,185.1822,183.1182,184.6099,1017084.0
2019-07-01 09:30:00,198.01,198.34,196.38,196.38,71878.0,185.7638,186.0734,184.2346,184.2346,71878.0
2019-07-01 09:40:00,196.39,196.54,194.44,194.54,23450.0,184.244,184.3847,182.4146,182.5084,23450.0
2019-07-01 09:50:00,194.44,194.65,193.56,193.71,27104.0,182.4146,182.6116,181.589,181.7298,27104.0
2019-07-01 10:00:00,193.97,194.11,193.79,194.0,41709.0,181.9737,182.105,181.8048,182.0018,41709.0
2019-07-01 10:10:00,193.77,194.08,193.28,193.32,29795.0,181.786,182.0769,181.3263,181.3639,29795.0
2019-07-01 10:20:00,193.32,193.57,193.08,193.08,32472.0,181.3639,181.5984,181.1387,181.1387,32472.0
2019-07-01 10:30:00,193.19,193.98,193.13,193.89,22870.0,181.2419,181.9831,181.1856,181.8986,22870.0
2019-07-01 10:40:00,193.8,194.17,193.74,194.02,34351.0,181.8142,182.1613,181.7579,182.0206,34351.0
2019-07-01 10:50:00,193.96,194.04,193.4,193.41,17765.0,181.9643,182.0393,181.4389,181.4483,17765.0
2019-07-01 11:00:00,193.43,193.69,193.21,193.56,13100.0,181.4671,181.711,181.2607,181.589,13100.0
2019-07-01 11:10:00,193.55,193.81,193.4,193.81,13220.0,181.5796,181.8236,181.4389,181.8236,13220.0
2019-07-01 11:20:00,193.83,193.92,193.62,193.92,22258.0,181.8423,181.9268,181.6453,181.9268,22258.0
2019-07-01 11:30:00,193.95,194.05,193.8,193.96,26209.0,181.9549,182.0487,181.8142,181.9643,26209.0
2019-07-01 11:40:00,193.95,193.95,193.38,193.4,14220.0,181.9549,181.9549,181.4202,181.4389,14220.0
2019-07-01 11:50:00,193.37,193.52,193.3,193.46,15473.0,181.4108,181.5515,181.3451,181.4952,15473.0
2019-07-01 12:00:00,193.5,193.6,193.34,193.52,15639.0,181.5327,181.6266,181.3826,181.5515,15639.0
2019-07-01 12:10:00,193.48,193.72,193.48,193.72,10377.0,181.514,181.7391,181.514,181.7391,10377.0
2019-07-01 12:20:00,193.67,193.7,193.51,193.67,14991.0,181.6922,181.7204,181.5421,181.6922,14991.0
2019-07-01 12:30:00,193.68,193.79,193.64,193.74,13430.0,181.7016,181.8048,181.6641,181.7579,13430.0
2019-07-01 12:40:00,193.81,193.87,193.72,193.79,10878.0,181.8236,181.8799,181.7391,181.8048,10878.0
2019-07-01 12:50:00,193.78,193.86,193.7,193.77,11477.0,181.7954,181.8705,181.7204,181.786,11477.0
2019-07-01 13:00:00,193.78,194.06,193.75,194.0,19692.0,181.7954,182.0581,181.7673,182.0018,19692.0
2019-07-01 13:10:00,194.02,194.03,193.87,194.0,13744.0,182.0206,182.03,181.8799,182.0018,13744.0
2019-07-01 13:20:00,193.97,194.62,193.94,194.6,35772.0,181.9737,182.5835,181.9455,182.5647,35772.0
2019-07-01 13:30:00,194.59,194.8,194.47,194.79,12989.0,182.5553,182.7523,182.4427,182.743,12989.0
2019-07-01 13:40:00,194.83,194.91,194.76,194.89,14367.0,182.7805,182.8555,182.7148,182.8368,14367.0
2019-07-01 13:50:00,194.86,195.05,194.86,194.97,12188.0,182.8086,182.9869,182.8086,182.9118,12188.0
2019-07-01 14:00:00,195.0,195.0,194.74,194.8,12081.0,182.94,182.94,182.6961,182.7523,12081.0
2019-07-01 14:10:00,194.78,195.09,194.78,195.01,16832.0,182.7336,183.0244,182.7336,182.9494,16832.0
2019-07-01 14:20:00,195.01,195.05,194.63,194.63,14763.0,182.9494,182.9869,182.5929,182.5929,14763.0
2019-07-01 14:30:00,194.59,194.89,194.55,194.66,16153.0,182.5553,182.8368,182.5178,182.621,16153.0
2019-07-01 14:40:00,194.67,194.68,194.42,194.62,14140.0,182.6304,182.6398,182.3958,182.5835,14140.0
2019-07-01 14:50:00,194.62,194.88,194.57,194.7,14671.0,182.5835,182.8274,182.5366,182.6585,14671.0
2019-07-01 15:00:00,194.72,195.19,194.7,195.1,16695.0,182.6773,183.1182,182.6585,183.0338,16695.0
2019-07-01 15:10:00,195.1,195.52,195.1,195.43,24053.0,183.0338,183.4278,183.0338,183.3434,24053.0
2019-07-01 15:20:00,195.45,195.58,195.26,195.35,16729.0,183.3621,183.4841,183.1839,183.2683,16729.0
2019-07-01 15:30:00,195.35,195.37,195.07,195.29,20088.0,183.2683,183.2871,183.0056,183.212,20088.0
2019-07-01 15:40:00,195.32,195.67,195.22,195.59,31529.0,183.2402,183.5685,183.1464,183.4935,31529.0
2019-07-01 15:50:00,195.61,195.95,195.45,195.8,123738.0,183.5122,183.8312,183.3621,183.6905,123738.0
2019-07-02 09:30:00,195.96,196.45,195.61,195.97,35846.0,183.8406,184.3003,183.5122,183.85,35846.0
2019-07-02 09:40:00,196.13,196.13,195.3,195.43,8882.0,184.0001,184.0001,183.2214,183.3434,8882.0
2019-07-02 09:50:00,195.34,195.82,195.34,195.64,10104.0,183.2589,183.7093,183.2589,183.5404,10104.0
2019-07-02 10:00:00,195.71,196.03,195.7,195.91,13295.0,183.6061,183.9063,183.5967,183.7937,13295.0
2019-07-02 10:10:00,195.78,196.19,195.77,196.07,13226.0,183.6717,184.0564,183.6623,183.9438,13226.0
2019-07-02 10:20:00,196.05,196.5,195.83,196.5,15145.0,183.925,184.3472,183.7186,184.3472,15145.0
2019-07-02 10:30:00,196.53,197.05,196.52,197.05,27282.0,184.3753,184.8632,184.366,184.8632,27282.0
2019-07-02 10:40:00,197.05,197.36,196.82,196.89,23005.0,184.8632,185.154,184.6474,184.7131,23005.0
2019-07-02 10:50:00,196.91,197.38,196.86,197.03,12095.0,184.7318,185.1728,184.6849,184.8444,12095.0
2019-07-02 11:00:00,197.03,197.15,196.88,197.0,15212.0,184.8444,184.957,184.7037,184.8163,15212.0
2019-07-02 11:10:00,196.99,197.05,196.86,196.95,6781.0,184.8069,184.8632,184.6849,184.7694,6781.0
2019-07-02 11:20:00,196.99,197.31,196.92,197.01,6791.0,184.8069,185.1071,184.7412,184.8257,6791.0
2019-07-02 11:30:00,196.98,197.18,196.94,197.04,10303.0,184.7975,184.9851,184.76,184.8538,10303.0
2019-07-02 11:40:00,196.98,197.42,196.95,197.41,6633.0,184.7975,185.2103,184.7694,185.2009,6633.0
2019-07-02 11:50:00,197.41,197.46,197.18,197.2,10409.0,185.2009,185.2478,184.9851,185.0039,10409.0
2019-07-02 12:00:00,197.2,197.22,197.0,197.11,6568.0,185.0039,185.0227,184.8163,184.9195,6568.0
2019-07-02 12:10:00,197.12,197.12,196.89,196.93,6941.0,184.9289,184.9289,184.7131,184.7506,6941.0
2019-07-02 12:20:00,196.95,196.98,196.49,196.49,10886.0,184.7694,184.7975,184.3378,184.3378,10886.0
2019-07-02 12:30:00,196.49,196.73,196.48,196.63,6107.0,184.3378,184.563,184.3284,184.4692,6107.0
2019-07-02 12:40:00,196.63,196.65,196.57,196.61,5397.0,184.4692,184.4879,184.4129,184.4504,5397.0
2019-07-02 12:50:00,196.59,196.66,196.42,196.53,6237.0,184.4316,184.4973,184.2721,184.3753,6237.0
2019-07-02 13:00:00,196.51,196.67,196.35,196.67,5711.0,184.3566,184.5067,184.2065,184.5067,5711.0
2019-07-02 13:10:00,196.67,196.79,196.59,196.65,9595.0,184.5067,184.6193,184.4316,184.4879,9595.0
2019-07-02 13:20:00,196.65,196.75,196.59,196.7,4808.0,184.4879,184.5817,184.4316,184.5348,4808.0
2019-07-02 13:30:00,196.72,196.97,196.7,196.97,10164.0,184.5536,184.7881,184.5348,184.7881,10164.0
2019-07-02 13:40:00,196.98,197.0,196.9,196.96,21418.0,184.7975,184.8163,184.7225,184.7788,21418.0
2019-07-02 13:50:00,196.95,196.98,196.79,196.92,11674.0,184.7694,184.7975,184.6193,184.7412,11674.0
2019-07-02 14:00:00,196.92,197.16,196.86,197.16,16368.0,184.7412,184.9664,184.6849,184.9664,16368.0
2019-07-02 14:10:00,197.18,197.34,197.13,197.19,28663.0,184.9851,185.1353,184.9382,184.9945,28663.0
2019-07-02 14:20:00,197.19,197.27,197.15,197.27,3800.0,184.9945,185.0696,184.957,185.0696,3800.0
2019-07-02 14:30:00,197.3,197.44,197.17,197.23,10796.0,185.0977,185.2291,184.9758,185.0321,10796.0
2019-07-02 14:40:00,197.2,197.3,197.12,197.14,7092.0,185.0039,185.0977,184.9289,184.9476,7092.0
2019-07-02 14:50:00,197.14,197.14,196.94,197.07,9130.0,184.9476,184.9476,184.76,184.8819,9130.0
2019-07-02 15:00:00,197.1,197.33,197.06,197.24,10601.0,184.9101,185.1259,184.8726,185.0414,10601.0
2019-07-02 15:10:00,197.2,197.27,196.99,197.01,14592.0,185.0039,185.0696,184.8069,184.8257,14592.0
2019-07-02 15:20:00,197.03,197.21,197.0,197.12,11497.0,184.8444,185.0133,184.8163,184.9289,11497.0
2019-07-02 15:30:00,197.11,197.55,197.1,197.5,25965.0,184.9195,185.3323,184.9101,185.2854,25965.0
2019-07-02 15:40:00,197.5,197.74,197.35,197.45,27254.0,185.2854,185.5105,185.1446,185.2384,27254.0
2019-07-02 15:50:00,197.44,198.04,197.43,198.01,118410.0,185.2291,185.792,185.2197,185.7638,118410.0
2019-07-03 09:30:00,198.29,198.49,197.97,198.1,28113.0,186.0265,186.2141,185.7263,185.8482,28113.0
2019-07-03 09:40:00,198.1,198.34,197.87,198.34,10149.0,185.8482,186.0734,185.6325,186.0734,10149.0
2019-07-03 09:50:00,198.38,198.55,198.2,198.48,15043.0,186.1109,186.2704,185.9421,186.2047,15043.0
2019-07-03 10:00:00,198.45,198.81,198.42,198.66,18068.0,186.1766,186.5143,186.1485,186.3736,18068.0
2019-07-03 10:10:00,198.73,198.81,198.54,198.77,11246.0,186.4393,186.5143,186.261,186.4768,11246.0
2019-07-03 10:20:00,198.78,198.8,198.57,198.76,8612.0,186.4862,186.505,186.2892,186.4674,8612.0
2019-07-03 10:30:00,198.79,198.97,198.74,198.95,14327.0,186.4956,186.6644,186.4487,186.6457,14327.0
2019-07-03 10:40:00,198.98,198.98,198.48,198.51,6319.0,186.6738,186.6738,186.2047,186.2329,6319.0
2019-07-03 10:50:00,198.45,198.58,198.13,198.18,24551.0,186.1766,186.2986,185.8764,185.9233,24551.0
2019-07-03 11:00:00,198.14,198.22,197.93,197.99,6411.0,185.8858,185.9608,185.6888,185.7451,6411.0
2019-07-03 11:10:00,198.01,198.07,197.7,197.78,5297.0,185.7638,185.8201,185.473,185.548,5297.0
2019-07-03 11:20:00,197.76,197.91,197.65,197.88,6722.0,185.5293,185.67,185.4261,185.6419,6722.0
2019-07-03 11:30:00,197.87,198.51,197.84,198.43,10920.0,185.6325,186.2329,185.6043,186.1578,10920.0
2019-07-03 11:40:00,198.53,198.83,198.48,198.75,10082.0,186.2517,186.5331,186.2047,186.458,10082.0
2019-07-03 11:50:00,198.74,198.92,198.69,198.76,20141.0,186.4487,186.6175,186.4018,186.4674,20141.0
2019-07-03 12:00:00,198.81,199.03,198.75,198.77,11929.0,186.5143,186.7207,186.458,186.4768,11929.0
2019-07-03 12:10:00,198.74,199.08,198.73,199.05,8350.0,186.4487,186.7676,186.4393,186.7395,8350.0
2019-07-03 12:20:00,199.03,199.13,198.95,199.04,7181.0,186.7207,186.8145,186.6457,186.7301,7181.0
2019-07-03 12:30:00,199.08,199.22,199.06,199.2,13138.0,186.7676,186.899,186.7489,186.8802,13138.0
2019-07-03 12:40:00,199.19,199.33,199.13,199.27,11920.0,186.8708,187.0022,186.8145,186.9459,11920.0
2019-07-03 12:50:00,199.32,199.81,199.32,199.72,34076.0,186.9928,187.4525,186.9928,187.3681,34076.0
2019-07-05 09:30:00,197.78,197.78,196.61,196.77,44677.0,185.548,185.548,184.4504,184.6005,44677.0
2019-07-05 09:40:00,196.77,196.77,195.74,195.86,5044.0,184.6005,184.6005,183.6342,183.7468,5044.0
2019-07-05 09:50:00,195.9,195.91,194.88,194.99,12619.0,183.7843,183.7937,182.8274,182.9306,12619.0
2019-07-05 10:00:00,194.99,195.3,194.95,195.08,19929.0,182.9306,183.2214,182.8931,183.015,19929.0
2019-07-05 10:10:00,195.01,195.09,194.45,194.75,29913.0,182.9494,183.0244,182.424,182.7054,29913.0
2019-07-05 10:20:00,194.76,195.04,194.2,195.04,24101.0,182.7148,182.9775,182.1894,182.9775,24101.0
2019-07-05 10:30:00,194.99,195.05,194.45,194.58,8004.0,182.9306,182.9869,182.424,182.5459,8004.0
2019-07-05 10:40:00,194.52,194.68,194.2,194.61,8171.0,182.4897,182.6398,182.1894,182.5741,8171.0
2019-07-05 10:50:00,194.66,194.83,194.46,194.69,26378.0,182.621,182.7805,182.4334,182.6491,26378.0
2019-07-05 11:00:00,194.73,195.21,194.64,195.21,38215.0,182.6867,183.137,182.6022,183.137,38215.0
2019-07-05 11:10:00,195.28,195.35,195.18,195.34,9791.0,183.2027,183.2683,183.1088,183.2589,9791.0
2019-07-05 11:20:00,195.38,195.38,195.16,195.31,6382.0,183.2965,183.2965,183.0901,183.2308,6382.0
2019-07-05 11:30:00,195.32,195.54,195.31,195.39,8184.0,183.2402,183.4466,183.2308,183.3059,8184.0
2019-07-05 11:40:00,195.39,195.41,195.1,195.21,5098.0,183.3059,183.3246,183.0338,183.137,5098.0
2019-07-05 11:50:00,195.23,195.42,195.23,195.34,4181.0,183.1557,183.334,183.1557,183.2589,4181.0
2019-07-05 12:00:00,195.45,195.64,195.39,195.56,4001.0,183.3621,183.5404,183.3059,183.4653,4001.0
2019-07-05 12:10:00,195.67,195.96,195.67,195.89,4900.0,183.5685,183.8406,183.5685,183.7749,4900.0
2019-07-05 12:20:00,195.92,196.15,195.84,196.15,4972.0,183.8031,184.0188,183.728,184.0188,4972.0
2019-07-05 12:30:00,196.16,196.54,196.1,196.54,4699.0,184.0282,184.3847,183.9719,184.3847,4699.0
2019-07-05 12:40:00,196.6,196.65,196.5,196.55,5654.0,184.441,184.4879,184.3472,184.3941,5654.0
2019-07-05 12:50:00,196.59,196.63,196.25,196.25,2793.0,184.4316,184.4692,184.1127,184.1127,2793.0
2019-07-05 13:00:00,196.22,196.29,196.11,196.28,3850.0,184.0845,184.1502,183.9813,184.1408,3850.0
2019-07-05 13:10:00,196.19,196.29,196.01,196.27,8973.0,184.0564,184.1502,183.8875,184.1314,8973.0
2019-07-05 13:20:00,196.27,196.64,196.22,196.6,5023.0,184.1314,184.4785,184.0845,184.441,5023.0
2019-07-05 13:30:00,196.65,196.76,196.54,196.66,5272.0,184.4879,184.5911,184.3847,184.4973,5272.0
2019-07-05 13:40:00,196.64,196.73,196.6,196.64,3198.0,184.4785,184.563,184.441,184.4785,3198.0
2019-07-05 13:50:00,196.68,196.84,196.49,196.84,9297.0,184.5161,184.6662,184.3378,184.6662,9297.0
2019-07-05 14:00:00,196.89,196.91,196.65,196.77,7883.0,184.7131,184.7318,184.4879,184.6005,7883.0
2019-07-05 14:10:00,196.8,196.82,196.53,196.62,6981.0,184.6286,184.6474,184.3753,184.4598,6981.0
2019-07-05 14:20:00,196.6,196.62,196.51,196.54,10977.0,184.441,184.4598,184.3566,184.3847,10977.0
2019-07-05 14:30:00,196.55,197.2,196.54,197.2,29586.0,184.3941,185.0039,184.3847,185.0039,29586.0
2019-07-05 14:40:00,197.18,197.22,196.81,197.0,22560.0,184.9851,185.0227,184.638,184.8163,22560.0
2019-07-05 14:50:00,197.0,197.11,196.89,197.1,6346.0,184.8163,184.9195,184.7131,184.9101,6346.0
2019-07-05 15:00:00,197.09,197.24,197.0,197.24,5540.0,184.9007,185.0414,184.8163,185.0414,5540.0
2019-07-05 15:10:00,197.3,197.3,196.9,196.93,5664.0,185.0977,185.0977,184.7225,184.7506,5664.0
2019-07-05 15:20:00,196.94,197.13,196.88,197.0,10534.0,184.76,184.9382,184.7037,184.8163,10534.0
2019-07-05 15:30:00,197.12,197.13,196.76,196.76,14846.0,184.9289,184.9382,184.5911,184.5911,14846.0
2019-07-05 15:40:00,196.71,196.79,196.59,196.69,10352.0,184.5442,184.6193,184.4316,184.5255,10352.0
2019-07-05 15:50:00,196.66,197.17,196.4,197.07,74480.0,184.4973,184.9758,184.2534,184.8819,74480.0
2019-07-08 09:30:00,197.0,197.45,195.82,197.06,16592.0,184.8163,185.2384,183.7093,184.8726,16592.0
2019-07-08 09:40:00,197.02,197.29,196.81,196.98,7023.0,184.835,185.0883,184.638,184.7975,7023.0
2019-07-08 09:50:00,196.92,197.1,196.77,196.96,11769.0,184.7412,184.9101,184.6005,184.7788,11769.0
2019-07-08 10:00:00,196.87,197.11,196.63,197.1,6940.0,184.6943,184.9195,184.4692,184.9101,6940.0
2019-07-08 10:10:00,197.1,197.65,197.08,197.54,10683.0,184.9101,185.4261,184.8913,185.3229,10683.0
2019-07-08 10:20:00,197.62,197.74,197.45,197.56,7888.0,185.3979,185.5105,185.2384,185.3416,7888.0
2019-07-08 10:30:00,197.57,197.72,197.5,197.63,11420.0,185.351,185.4917,185.2854,185.4073,11420.0
2019-07-08 10:40:00,197.7,198.05,197.59,197.98,8184.0,185.473,185.8013,185.3698,185.7357,8184.0
2019-07-08 10:50:00,197.97,198.07,197.78,198.07,6265.0,185.7263,185.8201,185.548,185.8201,6265.0
2019-07-08 11:00:00,198.08,198.18,197.86,197.88,10065.0,185.8295,185.9233,185.6231,185.6419,10065.0
2019-07-08 11:10:00,197.92,198.09,197.91,198.05,10076.0,185.6794,185.8389,185.67,185.8013,10076.0
2019-07-08 11:20:00,198.12,198.32,198.12,198.3,3217.0,185.867,186.0546,185.867,186.0359,3217.0
2019-07-08 11:30:00,198.34,198.35,197.97,198.33,10166.0,186.0734,186.0828,185.7263,186.064,10166.0
2019-07-08 11:40:00,198.27,198.45,198.26,198.43,6040.0,186.0077,186.1766,185.9984,186.1578,6040.0
2019-07-08 11:50:00,198.45,198.83,198.45,198.56,5188.0,186.1766,186.5331,186.1766,186.2798,5188.0
2019-07-08 12:00:00,198.55,198.65,198.29,198.62,8785.0,186.2704,186.3642,186.0265,186.3361,8785.0
2019-07-08 12:10:00,198.53,198.83,198.53,198.83,6110.0,186.2517,186.5331,186.2517,186.5331,6110.0
2019-07-08 12:20:00,198.81,198.84,198.26,198.26,8416.0,186.5143,186.5425,185.9984,185.9984,8416.0
2019-07-08 12:30:00,198.36,198.59,198.28,198.34,8012.0,186.0922,186.3079,186.0171,186.0734,8012.0
2019-07-08 12:40:00,198.31,198.51,198.17,198.44,10719.0,186.0453,186.2329,185.9139,186.1672,10719.0
2019-07-08 12:50:00,198.49,198.5,198.31,198.5,2909.0,186.2141,186.2235,186.0453,186.2235,2909.0
2019-07-08 13:00:00,198.52,198.76,198.45,198.64,10272.0,186.2423,186.4674,186.1766,186.3549,10272.0
2019-07-08 13:10:00,198.67,198.85,198.67,198.69,4975.0,186.383,186.5519,186.383,186.4018,4975.0
2019-07-08 13:20:00,198.67,198.82,198.56,198.79,5682.0,186.383,186.5237,186.2798,186.4956,5682.0
2019-07-08 13:30:00,198.75,198.91,198.53,198.53,7032.0,186.458,186.6082,186.2517,186.2517,7032.0
2019-07-08 13:40:00,198.56,198.66,198.45,198.53,8110.0,186.2798,186.3736,186.1766,186.2517,8110.0
2019-07-08 13:50:00,198.55,198.86,198.55,198.72,11047.0,186.2704,186.5612,186.2704,186.4299,11047.0
2019-07-08 14:00:00,198.69,198.69,198.42,198.5,7556.0,186.4018,186.4018,186.1485,186.2235,7556.0
2019-07-08 14:10:00,198.5,198.56,198.44,198.45,9665.0,186.2235,186.2798,186.1672,186.1766,9665.0
2019-07-08 14:20:00,198.48,198.59,198.04,198.32,11272.0,186.2047,186.3079,185.792,186.0546,11272.0
2019-07-08 14:30:00,198.27,198.54,198.14,198.28,17411.0,186.0077,186.261,185.8858,186.0171,17411.0
2019-07-08 14:40:00,198.21,198.34,198.0,198.04,23248.0,185.9514,186.0734,185.7544,185.792,23248.0
2019-07-08 14:50:00,198.04,198.07,197.45,197.52,34055.0,185.792,185.8201,185.2384,185.3041,34055.0
2019-07-08 15:00:00,197.56,197.67,197.38,197.64,32862.0,185.3416,185.4448,185.1728,185.4167,32862.0
2019-07-08 15:10:00,197.66,197.66,197.3,197.38,41246.0,185.4355,185.4355,185.0977,185.1728,41246.0
2019-07-08 15:20:00,197.36,197.65,197.28,197.57,30992.0,185.154,185.4261,185.079,185.351,30992.0
2019-07-08 15:30:00,197.53,198.04,197.36,198.04,29488.0,185.3135,185.792,185.154,185.792,29488.0
2019-07-08 15:40:00,198.05,198.14,197.68,197.84,35269.0,185.8013,185.8858,185.4542,185.6043,35269.0
2019-07-08 15:50:00,197.84,197.87,197.46,197.61,42662.0,185.6043,185.6325,185.2478,185.3886,42662.0
2019-07-09 09:30:00,196.74,197.25,196.48,196.66,28203.0,184.5724,185.0508,184.3284,184.4973,28203.0
2019-07-09 09:40:00,196.75,196.75,196.34,196.34,10447.0,184.5817,184.5817,184.1971,184.1971,10447.0
2019-07-09 09:50:00,196.33,196.5,196.19,196.3,10767.0,184.1877,184.3472,184.0564,184.1596,10767.0
2019-07-09 10:00:00,196.34,196.89,196.3,196.4,40771.0,184.1971,184.7131,184.1596,184.2534,40771.0
2019-07-09 10:10:00,196.3,196.31,195.21,195.21,15837.0,184.1596,184.169,183.137,183.137,15837.0
2019-07-09 10:20:00,195.21,195.79,195.12,195.79,27595.0,183.137,183.6811,183.0525,183.6811,27595.0
2019-07-09 10:30:00,195.87,196.26,195.57,196.25,13065.0,183.7562,184.122,183.4747,184.1127,13065.0
2019-07-09 10:40:00,196.27,196.5,196.22,196.46,8107.0,184.1314,184.3472,184.0845,184.3097,8107.0
2019-07-09 10:50:00,196.48,196.51,196.31,196.32,7774.0,184.3284,184.3566,184.169,184.1783,7774.0
2019-07-09 11:00:00,196.3,196.79,196.26,196.7,16076.0,184.1596,184.6193,184.122,184.5348,16076.0
2019-07-09 11:10:00,196.61,196.84,196.6,196.84,6852.0,184.4504,184.6662,184.441,184.6662,6852.0
2019-07-09 11:20:00,196.84,196.87,196.46,196.5,6538.0,184.6662,184.6943,184.3097,184.3472,6538.0
2019-07-09 11:30:00,196.52,196.64,196.38,196.48,4475.0,184.366,184.4785,184.2346,184.3284,4475.0
2019-07-09 11:40:00,196.47,196.54,196.34,196.53,8263.0,184.3191,184.3847,184.1971,184.3753,8263.0
2019-07-09 11:50:00,196.47,196.66,196.47,196.59,5645.0,184.3191,184.4973,184.3191,184.4316,5645.0
2019-07-09 12:00:00,196.56,196.64,196.39,196.39,3836.0,184.4035,184.4785,184.244,184.244,3836.0
2019-07-09 12:10:00,196.32,196.51,196.27,196.51,4528.0,184.1783,184.3566,184.1314,184.3566,4528.0
2019-07-09 12:20:00,196.5,196.55,196.36,196.49,6153.0,184.3472,184.3941,184.2159,184.3378,6153.0
2019-07-09 12:30:00,196.46,196.49,196.02,196.18,16396.0,184.3097,184.3378,183.8969,184.047,16396.0
2019-07-09 12:40:00,196.21,196.22,195.95,196.03,4008.0,184.0751,184.0845,183.8312,183.9063,4008.0
2019-07-09 12:50:00,196.05,196.05,195.83,195.83,3439.0,183.925,183.925,183.7186,183.7186,3439.0
2019-07-09 13:00:00,195.85,195.87,195.67,195.84,6643.0,183.7374,183.7562,183.5685,183.728,6643.0
2019-07-09 13:10:00,195.81,195.87,195.75,195.76,4362.0,183.6999,183.7562,183.6436,183.653,4362.0
2019-07-09 13:20:00,195.75,196.13,195.71,196.09,4664.0,183.6436,184.0001,183.6061,183.9626,4664.0
2019-07-09 13:30:00,196.12,196.26,196.12,196.24,5653.0,183.9907,184.122,183.9907,184.1033,5653.0
2019-07-09 13:40:00,196.21,196.29,196.18,196.18,2600.0,184.0751,184.1502,184.047,184.047,2600.0
2019-07-09 13:50:00,196.18,196.18,196.06,196.1,6035.0,184.047,184.047,183.9344,183.9719,6035.0
2019-07-09 14:00:00,196.12,196.16,196.06,196.14,3763.0,183.9907,184.0282,183.9344,184.0095,3763.0
2019-07-09 14:10:00,196.16,196.32,196.12,196.28,5225.0,184.0282,184.1783,183.9907,184.1408,5225.0
2019-07-09 14:20:00,196.26,196.33,196.23,196.24,6145.0,184.122,184.1877,184.0939,184.1033,6145.0
2019-07-09 14:30:00,196.26,196.27,196.0,196.04,4391.0,184.122,184.1314,183.8781,183.9157,4391.0
2019-07-09 14:40:00,196.06,196.09,195.91,195.95,5406.0,183.9344,183.9626,183.7937,183.8312,5406.0
2019-07-09 14:50:00,195.9,195.9,195.73,195.86,8702.0,183.7843,183.7843,183.6248,183.7468,8702.0
2019-07-09 15:00:00,195.84,195.85,195.7,195.72,8178.0,183.728,183.7374,183.5967,183.6154,8178.0
2019-07-09 15:10:00,195.73,195.73,195.53,195.61,14338.0,183.6248,183.6248,183.4372,183.5122,14338.0
2019-07-09 15:20:00,195.62,195.62,195.47,195.61,11501.0,183.5216,183.5216,183.3809,183.5122,11501.0
2019-07-09 15:30:00,195.62,195.8,195.52,195.72,16630.0,183.5216,183.6905,183.4278,183.6154,16630.0
2019-07-09 15:40:00,195.72,195.73,195.57,195.66,23002.0,183.6154,183.6248,183.4747,183.5592,23002.0
2019-07-09 15:50:00,195.67,196.07,195.65,195.9,61566.0,183.5685,183.9438,183.5498,183.7843,61566.0
2019-07-10 09:30:00,197.44,197.94,196.62,197.8,42178.0,185.2291,185.6981,184.4598,185.5668,42178.0
2019-07-10 09:40:00,197.87,197.99,197.62,197.82,50935.0,185.6325,185.7451,185.3979,185.5856,50935.0
2019-07-10 09:50:00,197.85,198.15,197.3,197.56,82235.0,185.6137,185.8952,185.0977,185.3416,82235.0
2019-07-10 10:00:00,197.64,198.06,197.5,198.0,32855.0,185.4167,185.8107,185.2854,185.7544,32855.0
2019-07-10 10:10:00,198.0,198.54,197.94,198.2,31505.0,185.7544,186.261,185.6981,185.9421,31505.0
2019-07-10 10:20:00,198.18,198.55,198.18,198.5,16702.0,185.9233,186.2704,185.9233,186.2235,16702.0
2019-07-10 10:30:00,198.5,198.7,198.37,198.62,19774.0,186.2235,186.4111,186.1015,186.3361,19774.0
2019-07-10 10:40:00,198.67,198.86,198.58,198.76,14044.0,186.383,186.5612,186.2986,186.4674,14044.0
2019-07-10 10:50:00,198.72,199.13,198.71,199.0,14016.0,186.4299,186.8145,186.4205,186.6926,14016.0
2019-07-10 11:00:00,198.96,199.15,198.62,198.68,125886.0,186.6551,186.8333,186.3361,186.3924,125886.0
2019-07-10 11:10:00,198.68,199.09,198.62,198.81,51158.0,186.3924,186.777,186.3361,186.5143,51158.0
2019-07-10 11:20:00,198.91,199.19,198.8,199.19,25551.0,186.6082,186.8708,186.505,186.8708,25551.0
2019-07-10 11:30:00,199.11,199.11,198.85,198.93,23875.0,186.7958,186.7958,186.5519,186.6269,23875.0
2019-07-10 11:40:00,198.94,199.15,198.93,198.99,8875.0,186.6363,186.8333,186.6269,186.6832,8875.0
2019-07-10 11:50:00,199.02,199.22,198.98,199.06,8937.0,186.7113,186.899,186.6738,186.7489,8937.0
2019-07-10 12:00:00,199.06,199.14,198.96,199.0,4607.0,186.7489,186.8239,186.6551,186.6926,4607.0
2019-07-10 12:10:00,198.97,199.04,198.81,198.94,44637.0,186.6644,186.7301,186.5143,186.6363,44637.0
2019-07-10 12:20:00,198.93,199.02,198.69,198.85,55817.0,186.6269,186.7113,186.4018,186.5519,55817.0
2019-07-10 12:30:00,198.84,199.09,198.84,198.95,24942.0,186.5425,186.777,186.5425,186.6457,24942.0
2019-07-10 12:40:00,198.95,199.1,198.87,199.02,15661.0,186.6457,186.7864,186.5706,186.7113,15661.0
2019-07-10 12:50:00,199.01,199.08,198.95,199.0,6149.0,186.702,186.7676,186.6457,186.6926,6149.0
2019-07-10 13:00:00,199.03,199.04,198.91,198.95,11680.0,186.7207,186.7301,186.6082,186.6457,11680.0
2019-07-10 13:10:00,198.94,199.03,198.74,198.86,18913.0,186.6363,186.7207,186.4487,186.5612,18913.0
2019-07-10 13:20:00,198.92,198.93,197.98,198.04,12784.0,186.6175,186.6269,185.7357,185.792,12784.0
2019-07-10 13:30:00,198.07,198.27,198.06,198.18,6510.0,185.8201,186.0077,185.8107,185.9233,6510.0
2019-07-10 13:40:00,198.23,198.23,197.99,198.06,4574.0,185.9702,185.9702,185.7451,185.8107,4574.0
2019-07-10 13:50:00,198.11,198.27,198.07,198.18,3329.0,185.8576,186.0077,185.8201,185.9233,3329.0
2019-07-10 14:00:00,198.17,198.33,198.03,198.08,34535.0,185.9139,186.064,185.7826,185.8295,34535.0
2019-07-10 14:10:00,198.16,198.29,197.95,197.97,8927.0,185.9045,186.0265,185.7075,185.7263,8927.0
2019-07-10 14:20:00,197.92,198.06,197.6,197.66,12666.0,185.6794,185.8107,185.3792,185.4355,12666.0
2019-07-10 14:30:00,197.62,197.99,197.62,197.91,5768.0,185.3979,185.7451,185.3979,185.67,5768.0
2019-07-10 14:40:00,197.94,198.02,197.79,198.0,11129.0,185.6981,185.7732,185.5574,185.7544,11129.0
2019-07-10 14:50:00,198.0,198.15,197.97,198.0,9540.0,185.7544,185.8952,185.7263,185.7544,9540.0
2019-07-10 15:00:00,198.01,198.06,197.55,197.61,14347.0,185.7638,185.8107,185.3323,185.3886,14347.0
2019-07-10 15:10:00,197.67,197.84,197.48,197.49,38688.0,185.4448,185.6043,185.2666,185.276,38688.0
2019-07-10 15:20:00,197.49,197.67,197.49,197.62,9148.0,185.276,185.4448,185.276,185.3979,9148.0
2019-07-10 15:30:00,197.55,197.74,197.55,197.65,14991.0,185.3323,185.5105,185.3323,185.4261,14991.0
2019-07-10 15:40:00,197.64,197.78,197.38,197.68,19830.0,185.4167,185.548,185.1728,185.4542,19830.0
2019-07-10 15:50:00,197.69,198.19,197.66,198.04,100867.0,185.4636,185.9327,185.4355,185.792,100867.0
2019-07-11 09:30:00,198.12,198.47,197.02,197.23,135786.0,185.867,186.1954,184.835,185.0321,135786.0
2019-07-11 09:40:00,197.23,197.23,196.78,196.83,33243.0,185.0321,185.0321,184.6099,184.6568,33243.0
2019-07-11 09:50:00,196.82,197.25,196.78,196.98,12625.0,184.6474,185.0508,184.6099,184.7975,12625.0
2019-07-11 10:00:00,197.09,197.47,196.9,197.41,7059.0,184.9007,185.2572,184.7225,185.2009,7059.0
2019-07-11 10:10:00,197.43,197.68,197.33,197.63,10882.0,185.2197,185.4542,185.1259,185.4073,10882.0
2019-07-11 10:20:00,197.58,197.83,197.43,197.67,31675.0,185.3604,185.5949,185.2197,185.4448,31675.0
2019-07-11 10:30:00,197.67,197.95,197.61,197.81,27640.0,185.4448,185.7075,185.3886,185.5762,27640.0
2019-07-11 10:40:00,197.77,198.08,197.72,198.08,9517.0,185.5387,185.8295,185.4917,185.8295,9517.0
2019-07-11 10:50:00,198.11,198.29,198.0,198.27,14505.0,185.8576,186.0265,185.7544,186.0077,14505.0
2019-07-11 11:00:00,198.26,198.46,198.18,198.31,9320.0,185.9984,186.186,185.9233,186.0453,9320.0
2019-07-11 11:10:00,198.25,198.54,198.2,198.46,6660.0,185.989,186.261,185.9421,186.186,6660.0
2019-07-11 11:20:00,198.44,198.68,198.39,198.68,8915.0,186.1672,186.3924,186.1203,186.3924,8915.0
2019-07-11 11:30:00,198.61,198.75,198.54,198.72,11447.0,186.3267,186.458,186.261,186.4299,11447.0
2019-07-11 11:40:00,198.74,198.93,198.66,198.88,22391.0,186.4487,186.6269,186.3736,186.58,22391.0
2019-07-11 11:50:00,198.83,199.09,198.82,199.03,51302.0,186.5331,186.777,186.5237,186.7207,51302.0
2019-07-11 12:00:00,199.04,199.11,198.86,198.99,15584.0,186.7301,186.7958,186.5612,186.6832,15584.0
2019-07-11 12:10:00,198.99,199.01,198.48,198.55,22355.0,186.6832,186.702,186.2047,186.2704,22355.0
2019-07-11 12:20:00,198.53,198.53,197.96,198.02,6148.0,186.2517,186.2517,185.7169,185.7732,6148.0
2019-07-11 12:30:00,197.95,197.95,197.76,197.76,2760.0,185.7075,185.7075,185.5293,185.5293,2760.0
2019-07-11 12:40:00,197.76,197.88,197.66,197.8,5916.0,185.5293,185.6419,185.4355,185.5668,5916.0
2019-07-11 12:50:00,197.86,198.04,197.72,197.87,4944.0,185.6231,185.792,185.4917,185.6325,4944.0
2019-07-11 13:00:00,197.87,197.99,197.64,197.69,4938.0,185.6325,185.7451,185.4167,185.4636,4938.0
2019-07-11 13:10:00,197.68,197.68,197.46,197.61,11241.0,185.4542,185.4542,185.2478,185.3886,11241.0
2019-07-11 13:20:00,197.65,197.74,197.26,197.26,17025.0,185.4261,185.5105,185.0602,185.0602,17025.0
2019-07-11 13:30:00,197.16,197.28,196.9,197.08,7760.0,184.9664,185.079,184.7225,184.8913,7760.0
2019-07-11 13:40:00,197.06,197.37,196.9,197.35,22360.0,184.8726,185.1634,184.7225,185.1446,22360.0
2019-07-11 13:50:00,197.35,197.62,197.25,197.5,12553.0,185.1446,185.3979,185.0508,185.2854,12553.0
2019-07-11 14:00:00,197.55,197.65,197.48,197.6,10213.0,185.3323,185.4261,185.2666,185.3792,10213.0
2019-07-11 14:10:00,197.55,197.59,197.46,197.51,8354.0,185.3323,185.3698,185.2478,185.2947,8354.0
2019-07-11 14:20:00,197.57,197.75,197.5,197.53,5656.0,185.351,185.5199,185.2854,185.3135,5656.0
2019-07-11 14:30:00,197.53,197.88,197.5,197.87,6847.0,185.3135,185.6419,185.2854,185.6325,6847.0
2019-07-11 14:40:00,197.78,198.04,197.78,197.91,6918.0,185.548,185.792,185.548,185.67,6918.0
2019-07-11 14:50:00,197.92,198.23,197.84,198.17,8087.0,185.6794,185.9702,185.6043,185.9139,8087.0
2019-07-11 15:00:00,198.2,198.35,198.13,198.2,7387.0,185.9421,186.0828,185.8764,185.9421,7387.0
2019-07-11 15:10:00,198.23,198.43,198.07,198.43,14573.0,185.9702,186.1578,185.8201,186.1578,14573.0
2019-07-11 15:20:00,198.48,198.53,198.4,198.53,8011.0,186.2047,186.2517,186.1297,186.2517,8011.0
2019-07-11 15:30:00,198.55,198.75,198.5,198.66,17708.0,186.2704,186.458,186.2235,186.3736,17708.0
2019-07-11 15:40:00,198.67,199.41,198.66,199.32,40092.0,186.383,187.0772,186.3736,186.9928,40092.0
2019-07-11 15:50:00,199.33,199.6,199.06,199.53,117079.0,187.0022,187.2555,186.7489,187.1898,117079.0
2019-07-12 09:30:00,200.2,200.39,199.69,200.01,35934.0,187.8184,187.9966,187.3399,187.6401,35934.0
2019-07-12 09:40:00,200.15,200.25,199.73,199.73,5520.0,187.7715,187.8653,187.3774,187.3774,5520.0
2019-07-12 09:50:00,199.68,199.74,199.31,199.46,7500.0,187.3305,187.3868,186.9834,187.1241,7500.0
2019-07-12 10:00:00,199.43,199.43,198.99,199.0,14457.0,187.096,187.096,186.6832,186.6926,14457.0
2019-07-12 10:10:00,198.98,199.05,198.86,198.87,8145.0,186.6738,186.7395,186.5612,186.5706,8145.0
2019-07-12 10:20:00,198.94,198.99,198.78,198.94,7632.0,186.6363,186.6832,186.4862,186.6363,7632.0
2019-07-12 10:30:00,198.98,199.0,198.5,198.5,9471.0,186.6738,186.6926,186.2235,186.2235,9471.0
2019-07-12 10:40:00,198.5,198.66,198.0,198.08,14800.0,186.2235,186.3736,185.7544,185.8295,14800.0
2019-07-12 10:50:00,198.02,198.8,197.96,198.58,14474.0,185.7732,186.505,185.7169,186.2986,14474.0
2019-07-12 11:00:00,198.63,198.76,198.52,198.64,11981.0,186.3455,186.4674,186.2423,186.3549,11981.0
2019-07-12 11:10:00,198.61,198.73,198.34,198.7,9846.0,186.3267,186.4393,186.0734,186.4111,9846.0
2019-07-12 11:20:00,198.76,199.05,198.76,198.83,8497.0,186.4674,186.7395,186.4674,186.5331,8497.0
2019-07-12 11:30:00,198.85,198.89,198.75,198.88,21898.0,186.5519,186.5894,186.458,186.58,21898.0
2019-07-12 11:40:00,198.83,198.93,198.67,198.74,19219.0,186.5331,186.6269,186.383,186.4487,19219.0
2019-07-12 11:50:00,198.72,198.72,198.43,198.47,15300.0,186.4299,186.4299,186.1578,186.1954,15300.0
2019-07-12 12:00:00,198.5,198.74,198.32,198.36,18442.0,186.2235,186.4487,186.0546,186.0922,18442.0
2019-07-12 12:10:00,198.35,198.53,198.35,198.44,11899.0,186.0828,186.2517,186.0828,186.1672,11899.0
2019-07-12 12:20:00,198.4,198.64,198.32,198.47,8480.0,186.1297,186.3549,186.0546,186.1954,8480.0
2019-07-12 12:30:00,198.45,198.82,198.39,198.71,11707.0,186.1766,186.5237,186.1203,186.4205,11707.0
2019-07-12 12:40:00,198.67,198.67,198.47,198.61,5359.0,186.383,186.383,186.1954,186.3267,5359.0
2019-07-12 12:50:00,198.63,198.63,198.45,198.54,5114.0,186.3455,186.3455,186.1766,186.261,5114.0
2019-07-12 13:00:00,198.55,198.95,198.55,198.95,4176.0,186.2704,186.6457,186.2704,186.6457,4176.0
2019-07-12 13:10:00,198.91,199.11,198.91,199.01,4172.0,186.6082,186.7958,186.6082,186.702,4172.0
2019-07-12 13:20:00,199.02,199.12,198.84,198.86,6227.0,186.7113,186.8052,186.5425,186.5612,6227.0
2019-07-12 13:30:00,198.85,198.94,198.81,198.85,5687.0,186.5519,186.6363,186.5143,186.5519,5687.0
2019-07-12 13:40:00,198.85,198.87,198.6,198.66,24087.0,186.5519,186.5706,186.3173,186.3736,24087.0
2019-07-12 13:50:00,198.67,198.73,198.55,198.65,5386.0,186.383,186.4393,186.2704,186.3642,5386.0
2019-07-12 14:00:00,198.66,198.69,198.54,198.56,7840.0,186.3736,186.4018,186.261,186.2798,7840.0
2019-07-12 14:10:00,198.56,198.7,198.53,198.7,7537.0,186.2798,186.4111,186.2517,186.4111,7537.0
2019-07-12 14:20:00,198.72,198.84,198.6,198.83,11380.0,186.4299,186.5425,186.3173,186.5331,11380.0
2019-07-12 14:30:00,198.85,199.2,198.85,199.19,6840.0,186.5519,186.8802,186.5519,186.8708,6840.0
2019-07-12 14:40:00,199.2,199.2,198.97,199.13,5871.0,186.8802,186.8802,186.6644,186.8145,5871.0
2019-07-12 14:50:00,199.13,199.14,198.97,198.97,7243.0,186.8145,186.8239,186.6644,186.6644,7243.0
2019-07-12 15:00:00,199.0,199.2,199.0,199.14,6513.0,186.6926,186.8802,186.6926,186.8239,6513.0
2019-07-12 15:10:00,199.08,199.21,199.02,199.18,8760.0,186.7676,186.8896,186.7113,186.8615,8760.0
2019-07-12 15:20:00,199.19,199.23,199.07,199.2,10967.0,186.8708,186.9084,186.7583,186.8802,10967.0
2019-07-12 15:30:00,199.19,199.6,199.18,199.5,9703.0,186.8708,187.2555,186.8615,187.1617,9703.0
2019-07-12 15:40:00,199.51,199.55,199.31,199.43,15702.0,187.171,187.2086,186.9834,187.096,15702.0
2019-07-12 15:50:00,199.44,199.83,199.34,199.77,57531.0,187.1054,187.4713,187.0116,187.415,57531.0
2019-07-15 09:30:00,199.99,200.0,198.85,199.28,23425.0,187.6214,187.6307,186.5519,186.9553,23425.0
2019-07-15 09:40:00,199.31,199.34,198.95,199.26,8309.0,186.9834,187.0116,186.6457,186.9365,8309.0
2019-07-15 09:50:00,199.34,199.46,199.03,199.35,20345.0,187.0116,187.1241,186.7207,187.0209,20345.0
2019-07-15 10:00:00,199.26,199.38,199.12,199.22,6700.0,186.9365,187.0491,186.8052,186.899,6700.0
2019-07-15 10:10:00,199.24,199.35,199.04,199.08,7904.0,186.9177,187.0209,186.7301,186.7676,7904.0
2019-07-15 10:20:00,199.17,199.22,198.86,199.01,7773.0,186.8521,186.899,186.5612,186.702,7773.0
2019-07-15 10:30:00,199.09,199.26,199.09,199.14,4121.0,186.777,186.9365,186.777,186.8239,4121.0
2019-07-15 10:40:00,199.05,199.05,198.75,198.86,7799.0,186.7395,186.7395,186.458,186.5612,7799.0
2019-07-15 10:50:00,198.9,199.02,198.62,198.62,4700.0,186.5988,186.7113,186.3361,186.3361,4700.0
2019-07-15 11:00:00,198.7,198.9,198.5,198.61,13526.0,186.4111,186.5988,186.2235,186.3267,13526.0
2019-07-15 11:10:00,198.66,198.87,198.58,198.82,4876.0,186.3736,186.5706,186.2986,186.5237,4876.0
2019-07-15 11:20:00,198.79,199.09,198.79,198.93,7477.0,186.4956,186.777,186.4956,186.6269,7477.0
2019-07-15 11:30:00,198.79,198.81,198.59,198.64,7105.0,186.4956,186.5143,186.3079,186.3549,7105.0
2019-07-15 11:40:00,198.56,198.58,198.42,198.49,6571.0,186.2798,186.2986,186.1485,186.2141,6571.0
2019-07-15 11:50:00,198.49,198.75,198.38,198.75,7218.0,186.2141,186.458,186.1109,186.458,7218.0
2019-07-15 12:00:00,198.78,198.78,198.54,198.61,4183.0,186.4862,186.4862,186.261,186.3267,4183.0
2019-07-15 12:10:00,198.63,198.64,198.41,198.43,4364.0,186.3455,186.3549,186.1391,186.1578,4364.0
2019-07-15 12:20:00,198.47,198.69,198.44,198.54,4435.0,186.1954,186.4018,186.1672,186.261,4435.0
2019-07-15 12:30:00,198.58,198.84,198.57,198.8,4665.0,186.2986,186.5425,186.2892,186.505,4665.0
2019-07-15 12:40:00,198.85,198.88,198.72,198.72,3960.0,186.5519,186.58,186.4299,186.4299,3960.0
2019-07-15 12:50:00,198.69,198.8,198.64,198.8,4411.0,186.4018,186.505,186.3549,186.505,4411.0
2019-07-15 13:00:00,198.81,198.87,198.76,198.76,3860.0,186.5143,186.5706,186.4674,186.4674,3860.0
2019-07-15 13:10:00,198.76,198.84,198.76,198.82,4326.0,186.4674,186.5425,186.4674,186.5237,4326.0
2019-07-15 13:20:00,198.82,199.02,198.8,198.83,8383.0,186.5237,186.7113,186.505,186.5331,8383.0
2019-07-15 13:30:00,198.84,199.0,198.82,198.98,6091.0,186.5425,186.6926,186.5237,186.6738,6091.0
2019-07-15 13:40:00,198.99,198.99,198.74,198.75,8083.0,186.6832,186.6832,186.4487,186.458,8083.0
2019-07-15 13:50:00,198.68,198.77,198.62,198.65,5636.0,186.3924,186.4768,186.3361,186.3642,5636.0
2019-07-15 14:00:00,198.6,198.78,198.56,198.75,7392.0,186.3173,186.4862,186.2798,186.458,7392.0
2019-07-15 14:10:00,198.72,198.72,198.61,198.7,7184.0,186.4299,186.4299,186.3267,186.4111,7184.0
2019-07-15 14:20:00,198.73,198.85,198.41,198.41,6465.0,186.4393,186.5519,186.1391,186.1391,6465.0
2019-07-15 14:30:00,198.5,198.56,198.37,198.48,6516.0,186.2235,186.2798,186.1015,186.2047,6516.0
2019-07-15 14:40:00,198.46,198.53,198.29,198.29,11184.0,186.186,186.2517,186.0265,186.0265,11184.0
2019-07-15 14:50:00,198.35,198.67,198.24,198.54,11538.0,186.0828,186.383,185.9796,186.261,11538.0
2019-07-15 15:00:00,198.51,198.69,198.51,198.62,7276.0,186.2329,186.4018,186.2329,186.3361,7276.0
2019-07-15 15:10:00,198.57,198.63,198.47,198.47,10295.0,186.2892,186.3455,186.1954,186.1954,10295.0
2019-07-15 15:20:00,198.48,198.58,198.32,198.46,15082.0,186.2047,186.2986,186.0546,186.186,15082.0
2019-07-15 15:30:00,198.48,198.69,198.46,198.57,13214.0,186.2047,186.4018,186.186,186.2892,13214.0
2019-07-15 15:40:00,198.54,198.69,198.48,198.67,18669.0,186.261,186.4018,186.2047,186.383,18669.0
2019-07-15 15:50:00,198.67,198.94,198.62,198.89,61615.0,186.383,186.6363,186.3361,186.5894,61615.0
2019-07-16 09:30:00,199.03,199.58,199.03,199.33,25441.0,186.7207,187.2367,186.7207,187.0022,25441.0
2019-07-16 09:40:00,199.2,199.62,198.93,199.2,7577.0,186.8802,187.2742,186.6269,186.8802,7577.0
2019-07-16 09:50:00,199.19,199.26,198.75,198.91,8493.0,186.8708,186.9365,186.458,186.6082,8493.0
2019-07-16 10:00:00,199.0,199.21,198.83,199.14,14586.0,186.6926,186.8896,186.5331,186.8239,14586.0
2019-07-16 10:10:00,199.17,199.25,198.98,199.23,14101.0,186.8521,186.9271,186.6738,186.9084,14101.0
2019-07-16 10:20:00,199.24,199.3,198.61,198.64,34001.0,186.9177,186.974,186.3267,186.3549,34001.0
2019-07-16 10:30:00,198.59,198.79,198.34,198.56,11894.0,186.3079,186.4956,186.0734,186.2798,11894.0
2019-07-16 10:40:00,198.49,198.54,198.23,198.5,10729.0,186.2141,186.261,185.9702,186.2235,10729.0
2019-07-16 10:50:00,198.44,198.45,197.98,198.01,21107.0,186.1672,186.1766,185.7357,185.7638,21107.0
2019-07-16 11:00:00,198.04,198.2,197.86,198.12,85661.0,185.792,185.9421,185.6231,185.867,85661.0
2019-07-16 11:10:00,198.09,198.11,197.79,197.96,18511.0,185.8389,185.8576,185.5574,185.7169,18511.0
2019-07-16 11:20:00,197.94,198.08,197.81,197.94,10921.0,185.6981,185.8295,185.5762,185.6981,10921.0
2019-07-16 11:30:00,197.94,198.21,197.93,198.1,13357.0,185.6981,185.9514,185.6888,185.8482,13357.0
2019-07-16 11:40:00,198.13,198.13,197.86,197.89,8935.0,185.8764,185.8764,185.6231,185.6512,8935.0
2019-07-16 11:50:00,197.86,198.11,197.65,197.72,9195.0,185.6231,185.8576,185.4261,185.4917,9195.0
2019-07-16 12:00:00,197.68,197.74,197.57,197.71,10220.0,185.4542,185.5105,185.351,185.4824,10220.0
2019-07-16 12:10:00,197.64,197.77,197.49,197.51,8338.0,185.4167,185.5387,185.276,185.2947,8338.0
2019-07-16 12:20:00,197.5,197.87,197.46,197.7,9042.0,185.2854,185.6325,185.2478,185.473,9042.0
2019-07-16 12:30:00,197.69,197.78,197.62,197.74,5213.0,185.4636,185.548,185.3979,185.5105,5213.0
2019-07-16 12:40:00,197.79,197.91,197.74,197.86,9226.0,185.5574,185.67,185.5105,185.6231,9226.0
2019-07-16 12:50:00,197.86,197.86,197.71,197.8,7254.0,185.6231,185.6231,185.4824,185.5668,7254.0
2019-07-16 13:00:00,197.86,198.1,197.83,197.94,10779.0,185.6231,185.8482,185.5949,185.6981,10779.0
2019-07-16 13:10:00,197.99,198.28,197.95,198.18,7108.0,185.7451,186.0171,185.7075,185.9233,7108.0
2019-07-16 13:20:00,198.2,198.28,198.17,198.19,3246.0,185.9421,186.0171,185.9139,185.9327,3246.0
2019-07-16 13:30:00,198.18,198.18,197.89,197.92,8209.0,185.9233,185.9233,185.6512,185.6794,8209.0
2019-07-16 13:40:00,197.94,198.09,197.86,197.91,12686.0,185.6981,185.8389,185.6231,185.67,12686.0
2019-07-16 13:50:00,197.91,198.0,197.79,197.8,4194.0,185.67,185.7544,185.5574,185.5668,4194.0
2019-07-16 14:00:00,197.81,197.95,197.57,197.6,10630.0,185.5762,185.7075,185.351,185.3792,10630.0
2019-07-16 14:10:00,197.62,197.82,197.62,197.64,6112.0,185.3979,185.5856,185.3979,185.4167,6112.0
2019-07-16 14:20:00,197.64,197.81,197.57,197.67,4343.0,185.4167,185.5762,185.351,185.4448,4343.0
2019-07-16 14:30:00,197.67,197.76,197.54,197.71,7529.0,185.4448,185.5293,185.3229,185.4824,7529.0
2019-07-16 14:40:00,197.72,197.74,197.55,197.74,6738.0,185.4917,185.5105,185.3323,185.5105,6738.0
2019-07-16 14:50:00,197.72,197.87,197.62,197.8,7435.0,185.4917,185.6325,185.3979,185.5668,7435.0
2019-07-16 15:00:00,197.84,198.04,197.76,197.94,7820.0,185.6043,185.792,185.5293,185.6981,7820.0
2019-07-16 15:10:00,197.94,198.08,197.87,197.89,14188.0,185.6981,185.8295,185.6325,185.6512,14188.0
2019-07-16 15:20:00,197.93,197.98,197.81,197.85,10695.0,185.6888,185.7357,185.5762,185.6137,10695.0
2019-07-16 15:30:00,197.88,198.08,197.81,198.03,12057.0,185.6419,185.8295,185.5762,185.7826,12057.0
2019-07-16 15:40:00,198.03,198.24,197.96,198.06,20212.0,185.7826,185.9796,185.7169,185.8107,20212.0
2019-07-16 15:50:00,198.08,198.19,197.84,197.93,57098.0,185.8295,185.9327,185.6043,185.6888,57098.0
2019-07-17 09:30:00,198.0,198.34,197.52,197.7,24793.0,185.7544,186.0734,185.3041,185.473,24793.0
2019-07-17 09:40:00,197.99,198.07,197.73,197.79,12551.0,185.7451,185.8201,185.5011,185.5574,12551.0
2019-07-17 09:50:00,197.77,197.85,197.28,197.41,8628.0,185.5387,185.6137,185.079,185.2009,8628.0
2019-07-17 10:00:00,197.41,197.44,197.16,197.16,5446.0,185.2009,185.2291,184.9664,184.9664,5446.0
2019-07-17 10:10:00,197.36,197.54,197.34,197.42,3491.0,185.154,185.3229,185.1353,185.2103,3491.0
2019-07-17 10:20:00,197.42,197.46,197.26,197.27,7538.0,185.2103,185.2478,185.0602,185.0696,7538.0
2019-07-17 10:30:00,197.21,197.44,197.16,197.27,7300.0,185.0133,185.2291,184.9664,185.0696,7300.0
2019-07-17 10:40:00,197.27,197.36,197.15,197.22,5257.0,185.0696,185.154,184.957,185.0227,5257.0
2019-07-17 10:50:00,197.18,197.24,197.03,197.11,11059.0,184.9851,185.0414,184.8444,184.9195,11059.0
2019-07-17 11:00:00,197.11,197.16,197.06,197.14,7495.0,184.9195,184.9664,184.8726,184.9476,7495.0
2019-07-17 11:10:00,197.14,197.17,197.09,197.09,7720.0,184.9476,184.9758,184.9007,184.9007,7720.0
2019-07-17 11:20:00,197.12,197.12,196.97,197.04,4769.0,184.9289,184.9289,184.7881,184.8538,4769.0
2019-07-17 11:30:00,197.03,197.15,196.98,197.03,10101.0,184.8444,184.957,184.7975,184.8444,10101.0
2019-07-17 11:40:00,197.04,197.21,197.0,197.17,3903.0,184.8538,185.0133,184.8163,184.9758,3903.0
2019-07-17 11:50:00,197.2,197.2,197.13,197.13,3307.0,185.0039,185.0039,184.9382,184.9382,3307.0
2019-07-17 12:00:00,197.18,197.18,197.05,197.11,6142.0,184.9851,184.9851,184.8632,184.9195,6142.0
2019-07-17 12:10:00,197.08,197.08,196.78,196.8,7714.0,184.8913,184.8913,184.6099,184.6286,7714.0
2019-07-17 12:20:00,196.8,196.84,196.62,196.62,5088.0,184.6286,184.6662,184.4598,184.4598,5088.0
2019-07-17 12:30:00,196.59,196.68,196.48,196.68,8264.0,184.4316,184.5161,184.3284,184.5161,8264.0
2019-07-17 12:40:00,196.67,196.67,196.42,196.44,5975.0,184.5067,184.5067,184.2721,184.2909,5975.0
2019-07-17 12:50:00,196.39,196.57,196.34,196.51,6476.0,184.244,184.4129,184.1971,184.3566,6476.0
2019-07-17 13:00:00,196.46,196.52,196.35,196.38,13505.0,184.3097,184.366,184.2065,184.2346,13505.0
2019-07-17 13:10:00,196.38,196.38,196.07,196.14,14820.0,184.2346,184.2346,183.9438,184.0095,14820.0
2019-07-17 13:20:00,196.16,196.34,196.14,196.33,11679.0,184.0282,184.1971,184.0095,184.1877,11679.0
2019-07-17 13:30:00,196.33,196.33,196.25,196.31,10681.0,184.1877,184.1877,184.1127,184.169,10681.0
2019-07-17 13:40:00,196.3,196.65,196.3,196.41,12158.0,184.1596,184.4879,184.1596,184.2628,12158.0
2019-07-17 13:50:00,196.42,196.42,196.14,196.17,7478.0,184.2721,184.2721,184.0095,184.0376,7478.0
2019-07-17 14:00:00,196.14,196.22,196.05,196.15,14947.0,184.0095,184.0845,183.925,184.0188,14947.0
2019-07-17 14:10:00,196.14,196.14,195.91,195.98,10190.0,184.0095,184.0095,183.7937,183.8594,10190.0
2019-07-17 14:20:00,195.95,196.13,195.92,196.13,10533.0,183.8312,184.0001,183.8031,184.0001,10533.0
2019-07-17 14:30:00,196.12,196.18,195.97,195.97,11212.0,183.9907,184.047,183.85,183.85,11212.0
2019-07-17 14:40:00,195.93,196.03,195.92,196.02,17071.0,183.8125,183.9063,183.8031,183.8969,17071.0
2019-07-17 14:50:00,196.0,196.06,195.87,195.91,17694.0,183.8781,183.9344,183.7562,183.7937,17694.0
2019-07-17 15:00:00,195.9,195.97,195.8,195.97,14086.0,183.7843,183.85,183.6905,183.85,14086.0
2019-07-17 15:10:00,195.94,196.19,195.88,196.07,29843.0,183.8218,184.0564,183.7655,183.9438,29843.0
2019-07-17 15:20:00,196.06,196.08,195.92,195.93,14940.0,183.9344,183.9532,183.8031,183.8125,14940.0
2019-07-17 15:30:00,195.94,196.23,195.91,196.02,24368.0,183.8218,184.0939,183.7937,183.8969,24368.0
2019-07-17 15:40:00,196.0,196.15,195.89,196.15,28559.0,183.8781,184.0188,183.7749,184.0188,28559.0
2019-07-17 15:50:00,196.16,196.5,195.95,195.95,74959.0,184.0282,184.3472,183.8312,183.8312,74959.0
2019-07-18 09:30:00,196.46,196.46,195.26,195.91,19846.0,184.3097,184.3097,183.1839,183.7937,19846.0
2019-07-18 09:40:00,195.93,196.21,195.76,196.0,4206.0,183.8125,184.0751,183.653,183.8781,4206.0
2019-07-18 09:50:00,195.89,196.12,195.82,195.95,6045.0,183.7749,183.9907,183.7093,183.8312,6045.0
2019-07-18 10:00:00,196.01,196.29,195.82,196.25,10981.0,183.8875,184.1502,183.7093,184.1127,10981.0
2019-07-18 10:10:00,196.26,196.76,196.26,196.6,9057.0,184.122,184.5911,184.122,184.441,9057.0
2019-07-18 10:20:00,196.54,196.77,196.54,196.73,3391.0,184.3847,184.6005,184.3847,184.563,3391.0
2019-07-18 10:30:00,196.72,196.97,196.7,196.93,5152.0,184.5536,184.7881,184.5348,184.7506,5152.0
2019-07-18 10:40:00,196.95,196.97,196.47,196.63,8221.0,184.7694,184.7881,184.3191,184.4692,8221.0
2019-07-18 10:50:00,196.74,197.04,196.61,196.94,4445.0,184.5724,184.8538,184.4504,184.76,4445.0
2019-07-18 11:00:00,196.99,196.99,196.48,196.49,6037.0,184.8069,184.8069,184.3284,184.3378,6037.0
2019-07-18 11:10:00,196.53,196.53,195.85,195.9,11539.0,184.3753,184.3753,183.7374,183.7843,11539.0
2019-07-18 11:20:00,195.93,196.07,195.89,196.04,7680.0,183.8125,183.9438,183.7749,183.9157,7680.0
2019-07-18 11:30:00,196.05,196.05,195.64,195.74,15995.0,183.925,183.925,183.5404,183.6342,15995.0
2019-07-18 11:40:00,195.78,196.05,195.68,196.05,15367.0,183.6717,183.925,183.5779,183.925,15367.0
2019-07-18 11:50:00,196.16,196.16,195.82,195.92,4115.0,184.0282,184.0282,183.7093,183.8031,4115.0
2019-07-18 12:00:00,195.95,196.4,195.9,196.4,3447.0,183.8312,184.2534,183.7843,184.2534,3447.0
2019-07-18 12:10:00,196.4,196.59,196.3,196.41,10381.0,184.2534,184.4316,184.1596,184.2628,10381.0
2019-07-18 12:20:00,196.39,196.43,196.29,196.33,3085.0,184.244,184.2815,184.1502,184.1877,3085.0
2019-07-18 12:30:00,196.37,196.47,196.32,196.47,2500.0,184.2252,184.3191,184.1783,184.3191,2500.0
2019-07-18 12:40:00,196.45,196.59,196.39,196.48,5212.0,184.3003,184.4316,184.244,184.3284,5212.0
2019-07-18 12:50:00,196.53,196.72,196.48,196.71,5878.0,184.3753,184.5536,184.3284,184.5442,5878.0
2019-07-18 13:00:00,196.68,196.91,196.68,196.91,5000.0,184.5161,184.7318,184.5161,184.7318,5000.0
2019-07-18 13:10:00,196.89,196.93,196.75,196.83,7389.0,184.7131,184.7506,184.5817,184.6568,7389.0
2019-07-18 13:20:00,196.83,196.91,196.63,196.68,14952.0,184.6568,184.7318,184.4692,184.5161,14952.0
2019-07-18 13:30:00,196.67,196.73,196.5,196.68,8853.0,184.5067,184.563,184.3472,184.5161,8853.0
2019-07-18 13:40:00,196.72,196.77,196.57,196.59,4280.0,184.5536,184.6005,184.4129,184.4316,4280.0
2019-07-18 13:50:00,196.61,196.8,196.58,196.69,5583.0,184.4504,184.6286,184.4223,184.5255,5583.0
2019-07-18 14:00:00,196.63,196.71,196.42,196.63,3798.0,184.4692,184.5442,184.2721,184.4692,3798.0
2019-07-18 14:10:00,196.66,196.99,196.66,196.99,5102.0,184.4973,184.8069,184.4973,184.8069,5102.0
2019-07-18 14:20:00,197.02,197.36,197.0,197.34,5017.0,184.835,185.154,184.8163,185.1353,5017.0
2019-07-18 14:30:00,197.36,197.52,197.28,197.44,5614.0,185.154,185.3041,185.079,185.2291,5614.0
2019-07-18 14:40:00,197.48,197.68,197.4,197.56,8002.0,185.2666,185.4542,185.1915,185.3416,8002.0
2019-07-18 14:50:00,197.54,197.7,197.53,197.68,13603.0,185.3229,185.473,185.3135,185.4542,13603.0
2019-07-18 15:00:00,197.66,197.68,197.38,197.46,10901.0,185.4355,185.4542,185.1728,185.2478,10901.0
2019-07-18 15:10:00,197.43,197.43,197.3,197.39,8203.0,185.2197,185.2197,185.0977,185.1822,8203.0
2019-07-18 15:20:00,197.41,197.42,197.15,197.33,10890.0,185.2009,185.2103,184.957,185.1259,10890.0
2019-07-18 15:30:00,197.32,197.45,197.24,197.45,11350.0,185.1165,185.2384,185.0414,185.2384,11350.0
2019-07-18 15:40:00,197.48,197.55,197.32,197.35,25051.0,185.2666,185.3323,185.1165,185.1446,25051.0
2019-07-18 15:50:00,197.38,197.72,197.32,197.69,53673.0,185.1728,185.4917,185.1165,185.4636,53673.0
2019-07-19 09:30:00,198.24,198.58,197.72,197.72,52969.0,185.9796,186.2986,185.4917,185.4917,52969.0
2019-07-19 09:40:00,197.7,198.14,197.59,197.81,4946.0,185.473,185.8858,185.3698,185.5762,4946.0
2019-07-19 09:50:00,197.91,198.49,197.91,198.49,3168.0,185.67,186.2141,185.67,186.2141,3168.0
2019-07-19 10:00:00,198.51,198.78,198.3,198.38,6853.0,186.2329,186.4862,186.0359,186.1109,6853.0
2019-07-19 10:10:00,198.22,198.43,197.94,198.42,5403.0,185.9608,186.1578,185.6981,186.1485,5403.0
2019-07-19 10:20:00,198.48,198.49,197.75,198.12,14919.0,186.2047,186.2141,185.5199,185.867,14919.0
2019-07-19 10:30:00,198.01,198.01,197.53,197.68,6616.0,185.7638,185.7638,185.3135,185.4542,6616.0
2019-07-19 10:40:00,197.76,197.91,197.73,197.79,5005.0,185.5293,185.67,185.5011,185.5574,5005.0
2019-07-19 10:50:00,197.74,198.04,197.74,198.04,4178.0,185.5105,185.792,185.5105,185.792,4178.0
2019-07-19 11:00:00,197.98,198.18,197.94,197.95,6465.0,185.7357,185.9233,185.6981,185.7075,6465.0
2019-07-19 11:10:00,197.93,198.1,197.83,197.89,7472.0,185.6888,185.8482,185.5949,185.6512,7472.0
2019-07-19 11:20:00,197.9,197.98,197.81,197.82,6553.0,185.6606,185.7357,185.5762,185.5856,6553.0
2019-07-19 11:30:00,197.91,197.92,197.74,197.77,4058.0,185.67,185.6794,185.5105,185.5387,4058.0
2019-07-19 11:40:00,197.72,197.72,197.56,197.72,4398.0,185.4917,185.4917,185.3416,185.4917,4398.0
2019-07-19 11:50:00,197.72,198.0,197.71,197.93,5392.0,185.4917,185.7544,185.4824,185.6888,5392.0
2019-07-19 12:00:00,197.94,198.47,197.93,198.37,9691.0,185.6981,186.1954,185.6888,186.1015,9691.0
2019-07-19 12:10:00,198.36,198.47,198.26,198.4,3976.0,186.0922,186.1954,185.9984,186.1297,3976.0
2019-07-19 12:20:00,198.4,198.41,198.19,198.33,3228.0,186.1297,186.1391,185.9327,186.064,3228.0
2019-07-19 12:30:00,198.33,198.41,198.16,198.21,4454.0,186.064,186.1391,185.9045,185.9514,4454.0
2019-07-19 12:40:00,198.18,198.24,198.1,198.1,3600.0,185.9233,185.9796,185.8482,185.8482,3600.0
2019-07-19 12:50:00,198.14,198.43,198.14,198.31,4702.0,185.8858,186.1578,185.8858,186.0453,4702.0
2019-07-19 13:00:00,198.31,198.35,198.08,198.09,4574.0,186.0453,186.0828,185.8295,185.8389,4574.0
2019-07-19 13:10:00,198.12,198.22,198.08,198.14,3521.0,185.867,185.9608,185.8295,185.8858,3521.0
2019-07-19 13:20:00,198.16,198.22,198.12,198.2,3556.0,185.9045,185.9608,185.867,185.9421,3556.0
2019-07-19 13:30:00,198.18,198.2,197.95,197.99,3994.0,185.9233,185.9421,185.7075,185.7451,3994.0
2019-07-19 13:40:00,197.97,198.02,197.9,198.02,3364.0,185.7263,185.7732,185.6606,185.7732,3364.0
2019-07-19 13:50:00,198.0,198.07,197.93,198.02,4287.0,185.7544,185.8201,185.6888,185.7732,4287.0
2019-07-19 14:00:00,198.04,198.34,197.82,197.82,8579.0,185.792,186.0734,185.5856,185.5856,8579.0
2019-07-19 14:10:00,197.73,197.87,197.57,197.58,5950.0,185.5011,185.6325,185.351,185.3604,5950.0
2019-07-19 14:20:00,197.62,197.64,197.28,197.32,15438.0,185.3979,185.4167,185.079,185.1165,15438.0
2019-07-19 14:30:00,197.32,197.46,197.26,197.44,8229.0,185.1165,185.2478,185.0602,185.2291,8229.0
2019-07-19 14:40:00,197.47,197.61,197.38,197.6,6064.0,185.2572,185.3886,185.1728,185.3792,6064.0
2019-07-19 14:50:00,197.62,197.76,197.55,197.76,5416.0,185.3979,185.5293,185.3323,185.5293,5416.0
2019-07-19 15:00:00,197.71,197.71,197.49,197.53,7552.0,185.4824,185.4824,185.276,185.3135,7552.0
2019-07-19 15:10:00,197.49,197.5,197.25,197.38,12523.0,185.276,185.2854,185.0508,185.1728,12523.0
2019-07-19 15:20:00,197.36,197.54,197.13,197.43,8855.0,185.154,185.3229,184.9382,185.2197,8855.0
2019-07-19 15:30:00,197.46,197.63,197.39,197.57,9939.0,185.2478,185.4073,185.1822,185.351,9939.0
2019-07-19 15:40:00,197.55,197.85,197.49,197.55,19082.0,185.3323,185.6137,185.276,185.3323,19082.0
2019-07-19 15:50:00,197.58,197.71,197.19,197.28,60881.0,185.3604,185.4824,184.9945,185.079,60881.0
2019-07-22 09:30:00,197.98,198.06,197.59,197.77,13546.0,185.7357,185.8107,185.3698,185.5387,13546.0
2019-07-22 09:40:00,197.8,197.81,197.17,197.2,3805.0,185.5668,185.5762,184.9758,185.0039,3805.0
2019-07-22 09:50:00,197.32,197.47,196.65,197.19,21995.0,185.1165,185.2572,184.4879,184.9945,21995.0
2019-07-22 10:00:00,197.27,197.36,196.71,196.8,22412.0,185.0696,185.154,184.5442,184.6286,22412.0
2019-07-22 10:10:00,196.72,197.78,196.72,197.67,6757.0,184.5536,185.548,184.5536,185.4448,6757.0
2019-07-22 10:20:00,197.6,197.6,197.23,197.23,2934.0,185.3792,185.3792,185.0321,185.0321,2934.0
2019-07-22 10:30:00,197.22,197.64,196.93,197.64,7834.0,185.0227,185.4167,184.7506,185.4167,7834.0
2019-07-22 10:40:00,197.57,197.57,197.13,197.31,6493.0,185.351,185.351,184.9382,185.1071,6493.0
2019-07-22 10:50:00,197.27,197.41,197.26,197.32,2396.0,185.0696,185.2009,185.0602,185.1165,2396.0
2019-07-22 11:00:00,197.34,197.48,197.15,197.21,5699.0,185.1353,185.2666,184.957,185.0133,5699.0
2019-07-22 11:10:00,197.22,197.24,197.08,197.13,4681.0,185.0227,185.0414,184.8913,184.9382,4681.0
2019-07-22 11:20:00,196.98,197.14,196.97,197.1,9258.0,184.7975,184.9476,184.7881,184.9101,9258.0
2019-07-22 11:30:00,197.13,197.28,197.05,197.28,8455.0,184.9382,185.079,184.8632,185.079,8455.0
2019-07-22 11:40:00,197.26,197.39,197.12,197.24,3533.0,185.0602,185.1822,184.9289,185.0414,3533.0
2019-07-22 11:50:00,197.38,197.44,197.33,197.36,1395.0,185.1728,185.2291,185.1259,185.154,1395.0
2019-07-22 12:00:00,197.34,197.36,197.11,197.12,3698.0,185.1353,185.154,184.9195,184.9289,3698.0
2019-07-22 12:10:00,197.14,197.39,197.13,197.32,2600.0,184.9476,185.1822,184.9382,185.1165,2600.0
2019-07-22 12:20:00,197.34,197.44,197.22,197.44,5151.0,185.1353,185.2291,185.0227,185.2291,5151.0
2019-07-22 12:30:00,197.42,197.49,197.35,197.4,2917.0,185.2103,185.276,185.1446,185.1915,2917.0
2019-07-22 12:40:00,197.32,197.4,197.29,197.36,2800.0,185.1165,185.1915,185.0883,185.154,2800.0
2019-07-22 12:50:00,197.4,197.58,197.38,197.58,3491.0,185.1915,185.3604,185.1728,185.3604,3491.0
2019-07-22 13:00:00,197.58,197.64,197.53,197.64,2001.0,185.3604,185.4167,185.3135,185.4167,2001.0
2019-07-22 13:10:00,197.61,197.7,197.6,197.66,4532.0,185.3886,185.473,185.3792,185.4355,4532.0
2019-07-22 13:20:00,197.68,197.71,197.58,197.65,2157.0,185.4542,185.4824,185.3604,185.4261,2157.0
2019-07-22 13:30:00,197.8,197.8,197.61,197.68,2636.0,185.5668,185.5668,185.3886,185.4542,2636.0
2019-07-22 13:40:00,197.68,197.7,197.44,197.44,3019.0,185.4542,185.473,185.2291,185.2291,3019.0
2019-07-22 13:50:00,197.52,197.54,197.39,197.43,4433.0,185.3041,185.3229,185.1822,185.2197,4433.0
2019-07-22 14:00:00,197.47,197.47,197.28,197.28,4050.0,185.2572,185.2572,185.079,185.079,4050.0
2019-07-22 14:10:00,197.29,197.51,197.26,197.37,4650.0,185.0883,185.2947,185.0602,185.1634,4650.0
2019-07-22 14:20:00,197.34,197.44,197.31,197.39,3284.0,185.1353,185.2291,185.1071,185.1822,3284.0
2019-07-22 14:30:00,197.39,197.53,197.35,197.44,2975.0,185.1822,185.3135,185.1446,185.2291,2975.0
2019-07-22 14:40:00,197.44,197.48,197.33,197.35,3723.0,185.2291,185.2666,185.1259,185.1446,3723.0
2019-07-22 14:50:00,197.37,197.37,197.24,197.37,5002.0,185.1634,185.1634,185.0414,185.1634,5002.0
2019-07-22 15:00:00,197.4,197.7,197.39,197.39,6188.0,185.1915,185.473,185.1822,185.1822,6188.0
2019-07-22 15:10:00,197.43,197.46,197.26,197.3,6457.0,185.2197,185.2478,185.0602,185.0977,6457.0
2019-07-22 15:20:00,197.32,197.38,197.17,197.38,6862.0,185.1165,185.1728,184.9758,185.1728,6862.0
2019-07-22 15:30:00,197.36,197.37,196.86,196.91,12217.0,185.154,185.1634,184.6849,184.7318,12217.0
2019-07-22 15:40:00,196.93,197.07,196.9,196.98,10476.0,184.7506,184.8819,184.7225,184.7975,10476.0
2019-07-22 15:50:00,197.0,197.37,197.0,197.2,42095.0,184.8163,185.1634,184.8163,185.0039,42095.0
2019-07-23 09:30:00,198.21,198.54,197.87,198.11,17889.0,185.9514,186.261,185.6325,185.8576,17889.0
2019-07-23 09:40:00,198.16,198.29,198.03,198.17,9916.0,185.9045,186.0265,185.7826,185.9139,9916.0
2019-07-23 09:50:00,198.12,198.49,198.05,198.49,7356.0,185.867,186.2141,185.8013,186.2141,7356.0
2019-07-23 10:00:00,198.53,198.98,198.49,198.67,18410.0,186.2517,186.6738,186.2141,186.383,18410.0
2019-07-23 10:10:00,198.61,198.79,198.58,198.77,4500.0,186.3267,186.4956,186.2986,186.4768,4500.0
2019-07-23 10:20:00,198.78,198.84,198.64,198.72,6157.0,186.4862,186.5425,186.3549,186.4299,6157.0
2019-07-23 10:30:00,198.85,199.33,198.85,199.24,7699.0,186.5519,187.0022,186.5519,186.9177,7699.0
2019-07-23 10:40:00,199.38,199.62,199.29,199.29,6843.0,187.0491,187.2742,186.9647,186.9647,6843.0
2019-07-23 10:50:00,199.34,199.41,199.0,199.11,6932.0,187.0116,187.0772,186.6926,186.7958,6932.0
2019-07-23 11:00:00,199.12,199.16,198.65,198.66,3590.0,186.8052,186.8427,186.3642,186.3736,3590.0
2019-07-23 11:10:00,198.58,198.69,198.57,198.57,5192.0,186.2986,186.4018,186.2892,186.2892,5192.0
2019-07-23 11:20:00,198.6,198.6,198.44,198.51,3310.0,186.3173,186.3173,186.1672,186.2329,3310.0
2019-07-23 11:30:00,198.47,198.52,198.18,198.29,4031.0,186.1954,186.2423,185.9233,186.0265,4031.0
2019-07-23 11:40:00,198.26,198.6,198.25,198.59,5963.0,185.9984,186.3173,185.989,186.3079,5963.0
2019-07-23 11:50:00,198.65,198.81,198.64,198.81,2400.0,186.3642,186.5143,186.3549,186.5143,2400.0
2019-07-23 12:00:00,198.79,198.83,198.65,198.76,3562.0,186.4956,186.5331,186.3642,186.4674,3562.0
2019-07-23 12:10:00,198.77,198.91,198.77,198.9,2360.0,186.4768,186.6082,186.4768,186.5988,2360.0
2019-07-23 12:20:00,198.88,198.99,198.78,198.8,3670.0,186.58,186.6832,186.4862,186.505,3670.0
2019-07-23 12:30:00,198.77,198.89,198.72,198.81,4100.0,186.4768,186.5894,186.4299,186.5143,4100.0
2019-07-23 12:40:00,198.8,198.92,198.8,198.92,2211.0,186.505,186.6175,186.505,186.6175,2211.0
2019-07-23 12:50:00,199.0,199.0,198.87,198.91,5322.0,186.6926,186.6926,186.5706,186.6082,5322.0
2019-07-23 13:00:00,198.88,199.06,198.83,198.99,5644.0,186.58,186.7489,186.5331,186.6832,5644.0
2019-07-23 13:10:00,198.99,199.25,198.98,199.15,16809.0,186.6832,186.9271,186.6738,186.8333,16809.0
2019-07-23 13:20:00,199.11,199.11,198.79,198.79,5000.0,186.7958,186.7958,186.4956,186.4956,5000.0
2019-07-23 13:30:00,198.8,198.98,198.79,198.91,9454.0,186.505,186.6738,186.4956,186.6082,9454.0
2019-07-23 13:40:00,198.97,199.25,198.87,199.19,12291.0,186.6644,186.9271,186.5706,186.8708,12291.0
2019-07-23 13:50:00,199.15,199.25,199.04,199.19,9950.0,186.8333,186.9271,186.7301,186.8708,9950.0
2019-07-23 14:00:00,199.22,199.25,199.06,199.16,5157.0,186.899,186.9271,186.7489,186.8427,5157.0
2019-07-23 14:10:00,199.15,199.26,199.1,199.13,6334.0,186.8333,186.9365,186.7864,186.8145,6334.0
2019-07-23 14:20:00,199.11,199.24,199.1,199.19,3541.0,186.7958,186.9177,186.7864,186.8708,3541.0
2019-07-23 14:30:00,199.25,199.46,199.25,199.35,5275.0,186.9271,187.1241,186.9271,187.0209,5275.0
2019-07-23 14:40:00,199.33,199.54,199.32,199.47,6292.0,187.0022,187.1992,186.9928,187.1335,6292.0
2019-07-23 14:50:00,199.38,199.57,199.38,199.48,7987.0,187.0491,187.2273,187.0491,187.1429,7987.0
2019-07-23 15:00:00,199.5,199.57,199.35,199.52,6422.0,187.1617,187.2273,187.0209,187.1804,6422.0
2019-07-23 15:10:00,199.55,199.6,199.35,199.48,6580.0,187.2086,187.2555,187.0209,187.1429,6580.0
2019-07-23 15:20:00,199.5,199.61,199.41,199.47,8140.0,187.1617,187.2649,187.0772,187.1335,8140.0
2019-07-23 15:30:00,199.47,199.78,199.47,199.72,11592.0,187.1335,187.4243,187.1335,187.3681,11592.0
2019-07-23 15:40:00,199.74,199.83,199.53,199.53,20112.0,187.3868,187.4713,187.1898,187.1898,20112.0
2019-07-23 15:50:00,199.53,199.99,199.49,199.95,51955.0,187.1898,187.6214,187.1523,187.5838,51955.0
2019-07-24 09:30:00,199.58,199.58,198.17,198.3,16466.0,187.2367,187.2367,185.9139,186.0359,16466.0
2019-07-24 09:40:00,198.47,199.38,198.41,199.34,3840.0,186.1954,187.0491,186.1391,187.0116,3840.0
2019-07-24 09:50:00,199.26,199.51,199.19,199.32,9509.0,186.9365,187.171,186.8708,186.9928,9509.0
2019-07-24 10:00:00,199.41,199.42,198.92,199.02,4949.0,187.0772,187.0866,186.6175,186.7113,4949.0
2019-07-24 10:10:00,199.01,199.09,198.94,198.96,5187.0,186.702,186.777,186.6363,186.6551,5187.0
2019-07-24 10:20:00,199.0,199.12,198.87,198.88,6289.0,186.6926,186.8052,186.5706,186.58,6289.0
2019-07-24 10:30:00,198.87,199.04,198.51,198.97,14394.0,186.5706,186.7301,186.2329,186.6644,14394.0
2019-07-24 10:40:00,198.97,199.11,198.89,198.99,7313.0,186.6644,186.7958,186.5894,186.6832,7313.0
2019-07-24 10:50:00,199.02,199.22,198.94,199.07,5506.0,186.7113,186.899,186.6363,186.7583,5506.0
2019-07-24 11:00:00,199.05,199.07,198.71,198.74,8161.0,186.7395,186.7583,186.4205,186.4487,8161.0
2019-07-24 11:10:00,198.79,198.79,198.16,198.28,9752.0,186.4956,186.4956,185.9045,186.0171,9752.0
2019-07-24 11:20:00,198.22,198.22,197.82,198.03,4056.0,185.9608,185.9608,185.5856,185.7826,4056.0
2019-07-24 11:30:00,198.04,198.26,198.01,198.2,3507.0,185.792,185.9984,185.7638,185.9421,3507.0
2019-07-24 11:40:00,198.24,198.3,197.92,198.16,10764.0,185.9796,186.0359,185.6794,185.9045,10764.0
2019-07-24 11:50:00,198.16,198.16,197.76,197.8,6636.0,185.9045,185.9045,185.5293,185.5668,6636.0
2019-07-24 12:00:00,197.81,197.82,197.67,197.8,23369.0,185.5762,185.5856,185.4448,185.5668,23369.0
2019-07-24 12:10:00,197.77,197.84,197.66,197.8,8685.0,185.5387,185.6043,185.4355,185.5668,8685.0
2019-07-24 12:20:00,197.78,197.8,197.59,197.7,8895.0,185.548,185.5668,185.3698,185.473,8895.0
2019-07-24 12:30:00,197.76,198.02,197.74,197.93,9288.0,185.5293,185.7732,185.5105,185.6888,9288.0
2019-07-24 12:40:00,197.96,198.14,197.94,198.14,4790.0,185.7169,185.8858,185.6981,185.8858,4790.0
2019-07-24 12:50:00,198.17,198.33,197.98,197.98,20497.0,185.9139,186.064,185.7357,185.7357,20497.0
2019-07-24 13:00:00,197.95,197.95,197.76,197.88,6106.0,185.7075,185.7075,185.5293,185.6419,6106.0
2019-07-24 13:10:00,197.9,198.05,197.88,197.99,9225.0,185.6606,185.8013,185.6419,185.7451,9225.0
2019-07-24 13:20:00,197.95,197.95,197.65,197.66,8596.0,185.7075,185.7075,185.4261,185.4355,8596.0
2019-07-24 13:30:00,197.69,197.79,197.6,197.71,10586.0,185.4636,185.5574,185.3792,185.4824,10586.0
2019-07-24 13:40:00,197.74,197.86,197.64,197.86,6516.0,185.5105,185.6231,185.4167,185.6231,6516.0
2019-07-24 13:50:00,197.84,197.97,197.79,197.84,7967.0,185.6043,185.7263,185.5574,185.6043,7967.0
2019-07-24 14:00:00,197.81,197.93,197.63,197.85,20908.0,185.5762,185.6888,185.4073,185.6137,20908.0
2019-07-24 14:10:00,197.92,197.96,197.82,197.85,9018.0,185.6794,185.7169,185.5856,185.6137,9018.0
2019-07-24 14:20:00,197.83,197.86,197.7,197.71,5940.0,185.5949,185.6231,185.473,185.4824,5940.0
2019-07-24 14:30:00,197.7,197.83,197.67,197.75,7517.0,185.473,185.5949,185.4448,185.5199,7517.0
2019-07-24 14:40:00,197.73,197.73,197.48,197.54,16071.0,185.5011,185.5011,185.2666,185.3229,16071.0
2019-07-24 14:50:00,197.58,197.62,197.49,197.62,8596.0,185.3604,185.3979,185.276,185.3979,8596.0
2019-07-24 15:00:00,197.61,197.75,197.57,197.75,8036.0,185.3886,185.5199,185.351,185.5199,8036.0
2019-07-24 15:10:00,197.75,197.91,197.75,197.81,7976.0,185.5199,185.67,185.5199,185.5762,7976.0
2019-07-24 15:20:00,197.79,197.82,197.66,197.68,18833.0,185.5574,185.5856,185.4355,185.4542,18833.0
2019-07-24 15:30:00,197.66,197.89,197.65,197.86,29105.0,185.4355,185.6512,185.4261,185.6231,29105.0
2019-07-24 15:40:00,197.85,198.0,197.68,197.68,26601.0,185.6137,185.7544,185.4542,185.4542,26601.0
2019-07-24 15:50:00,197.68,197.96,197.54,197.95,69493.0,185.4542,185.7169,185.3229,185.7075,69493.0
2019-07-25 09:30:00,198.27,198.41,197.32,197.37,34469.0,186.0077,186.1391,185.1165,185.1634,34469.0
2019-07-25 09:40:00,197.23,197.69,196.54,196.76,19763.0,185.0321,185.4636,184.3847,184.5911,19763.0
2019-07-25 09:50:00,196.73,196.75,195.89,196.43,13869.0,184.563,184.5817,183.7749,184.2815,13869.0
2019-07-25 10:00:00,196.42,196.74,196.31,196.43,8496.0,184.2721,184.5724,184.169,184.2815,8496.0
2019-07-25 10:10:00,196.47,196.8,196.43,196.68,11059.0,184.3191,184.6286,184.2815,184.5161,11059.0
2019-07-25 10:20:00,196.73,197.25,196.6,197.13,7487.0,184.563,185.0508,184.441,184.9382,7487.0
2019-07-25 10:30:00,197.07,197.63,197.06,197.63,15623.0,184.8819,185.4073,184.8726,185.4073,15623.0
2019-07-25 10:40:00,197.67,198.46,197.66,198.44,7401.0,185.4448,186.186,185.4355,186.1672,7401.0
2019-07-25 10:50:00,198.44,198.66,198.41,198.56,9321.0,186.1672,186.3736,186.1391,186.2798,9321.0
2019-07-25 11:00:00,198.49,198.74,198.49,198.7,13239.0,186.2141,186.4487,186.2141,186.4111,13239.0
2019-07-25 11:10:00,198.76,198.76,198.25,198.33,7778.0,186.4674,186.4674,185.989,186.064,7778.0
2019-07-25 11:20:00,198.24,198.62,198.16,198.49,8532.0,185.9796,186.3361,185.9045,186.2141,8532.0
2019-07-25 11:30:00,198.36,198.38,198.1,198.17,19192.0,186.0922,186.1109,185.8482,185.9139,19192.0
2019-07-25 11:40:00,198.19,198.34,198.12,198.15,8081.0,185.9327,186.0734,185.867,185.8952,8081.0
2019-07-25 11:50:00,198.12,198.29,197.95,198.16,6270.0,185.867,186.0265,185.7075,185.9045,6270.0
2019-07-25 12:00:00,198.12,198.26,197.95,198.0,8364.0,185.867,185.9984,185.7075,185.7544,8364.0
2019-07-25 12:10:00,198.1,198.24,198.02,198.21,6941.0,185.8482,185.9796,185.7732,185.9514,6941.0
2019-07-25 12:20:00,198.22,198.3,198.14,198.22,8511.0,185.9608,186.0359,185.8858,185.9608,8511.0
2019-07-25 12:30:00,198.29,198.43,198.19,198.2,11901.0,186.0265,186.1578,185.9327,185.9421,11901.0
2019-07-25 12:40:00,198.21,198.21,197.81,198.1,6363.0,185.9514,185.9514,185.5762,185.8482,6363.0
2019-07-25 12:50:00,198.1,198.16,197.83,198.02,4668.0,185.8482,185.9045,185.5949,185.7732,4668.0
2019-07-25 13:00:00,197.98,198.12,197.79,198.07,6501.0,185.7357,185.867,185.5574,185.8201,6501.0
2019-07-25 13:10:00,198.06,198.37,197.89,198.33,7814.0,185.8107,186.1015,185.6512,186.064,7814.0
2019-07-25 13:20:00,198.33,198.39,198.23,198.39,7205.0,186.064,186.1203,185.9702,186.1203,7205.0
2019-07-25 13:30:00,198.4,198.67,198.36,198.53,9004.0,186.1297,186.383,186.0922,186.2517,9004.0
2019-07-25 13:40:00,198.58,198.96,198.58,198.81,16204.0,186.2986,186.6551,186.2986,186.5143,16204.0
2019-07-25 13:50:00,198.81,198.81,198.24,198.41,32388.0,186.5143,186.5143,185.9796,186.1391,32388.0
2019-07-25 14:00:00,198.44,198.65,198.34,198.34,14260.0,186.1672,186.3642,186.0734,186.0734,14260.0
2019-07-25 14:10:00,198.4,198.82,198.4,198.59,7856.0,186.1297,186.5237,186.1297,186.3079,7856.0
2019-07-25 14:20:00,198.64,199.07,198.63,198.94,9480.0,186.3549,186.7583,186.3455,186.6363,9480.0
2019-07-25 14:30:00,198.93,199.09,198.77,198.85,16472.0,186.6269,186.777,186.4768,186.5519,16472.0
2019-07-25 14:40:00,198.9,199.02,198.76,198.81,15952.0,186.5988,186.7113,186.4674,186.5143,15952.0
2019-07-25 14:50:00,198.86,198.87,198.59,198.59,10073.0,186.5612,186.5706,186.3079,186.3079,10073.0
2019-07-25 15:00:00,198.54,198.66,198.15,198.22,9132.0,186.261,186.3736,185.8952,185.9608,9132.0
2019-07-25 15:10:00,198.22,198.46,198.21,198.43,9132.0,185.9608,186.186,185.9514,186.1578,9132.0
2019-07-25 15:20:00,198.48,198.63,198.26,198.58,6980.0,186.2047,186.3455,185.9984,186.2986,6980.0
2019-07-25 15:30:00,198.54,198.66,198.1,198.1,14316.0,186.261,186.3736,185.8482,185.8482,14316.0
2019-07-25 15:40:00,198.09,198.27,198.05,198.26,15165.0,185.8389,186.0077,185.8013,185.9984,15165.0
2019-07-25 15:50:00,198.28,198.42,197.96,198.33,63695.0,186.0171,186.1485,185.7169,186.064,63695.0
2019-07-26 09:30:00,198.3,198.5,196.48,197.08,41370.0,186.0359,186.2235,184.3284,184.8913,41370.0
2019-07-26 09:40:00,197.2,197.56,197.2,197.31,7579.0,185.0039,185.3416,185.0039,185.1071,7579.0
2019-07-26 09:50:00,197.23,197.63,197.23,197.63,7577.0,185.0321,185.4073,185.0321,185.4073,7577.0
2019-07-26 10:00:00,197.74,198.01,197.67,197.92,5652.0,185.5105,185.7638,185.4448,185.6794,5652.0
2019-07-26 10:10:00,197.92,198.29,197.91,197.91,9742.0,185.6794,186.0265,185.67,185.67,9742.0
2019-07-26 10:20:00,197.8,198.06,197.76,197.91,5280.0,185.5668,185.8107,185.5293,185.67,5280.0
2019-07-26 10:30:00,197.9,198.04,197.69,197.72,4224.0,185.6606,185.792,185.4636,185.4917,4224.0
2019-07-26 10:40:00,197.81,197.97,197.68,197.97,5907.0,185.5762,185.7263,185.4542,185.7263,5907.0
2019-07-26 10:50:00,197.94,198.34,197.73,198.34,14970.0,185.6981,186.0734,185.5011,186.0734,14970.0
2019-07-26 11:00:00,198.23,198.8,198.23,198.56,4843.0,185.9702,186.505,185.9702,186.2798,4843.0
2019-07-26 11:10:00,198.56,198.69,198.41,198.6,7258.0,186.2798,186.4018,186.1391,186.3173,7258.0
2019-07-26 11:20:00,198.6,198.68,198.56,198.67,2571.0,186.3173,186.3924,186.2798,186.383,2571.0
2019-07-26 11:30:00,198.66,198.83,198.61,198.74,8057.0,186.3736,186.5331,186.3267,186.4487,8057.0
2019-07-26 11:40:00,198.71,198.71,198.28,198.45,4162.0,186.4205,186.4205,186.0171,186.1766,4162.0
2019-07-26 11:50:00,198.39,198.6,198.39,198.55,4397.0,186.1203,186.3173,186.1203,186.2704,4397.0
2019-07-26 12:00:00,198.67,198.78,198.57,198.66,3688.0,186.383,186.4862,186.2892,186.3736,3688.0
2019-07-26 12:10:00,198.77,198.85,198.69,198.69,5402.0,186.4768,186.5519,186.4018,186.4018,5402.0
2019-07-26 12:20:00,198.74,198.86,198.74,198.81,2917.0,186.4487,186.5612,186.4487,186.5143,2917.0
2019-07-26 12:30:00,198.88,198.93,198.67,198.67,2797.0,186.58,186.6269,186.383,186.383,2797.0
2019-07-26 12:40:00,198.71,198.76,198.45,198.51,8092.0,186.4205,186.4674,186.1766,186.2329,8092.0
2019-07-26 12:50:00,198.56,198.61,198.5,198.57,2000.0,186.2798,186.3267,186.2235,186.2892,2000.0
2019-07-26 13:00:00,198.6,198.78,198.58,198.76,4022.0,186.3173,186.4862,186.2986,186.4674,4022.0
2019-07-26 13:10:00,198.81,198.81,198.51,198.67,3680.0,186.5143,186.5143,186.2329,186.383,3680.0
2019-07-26 13:20:00,198.74,198.79,198.62,198.62,5133.0,186.4487,186.4956,186.3361,186.3361,5133.0
2019-07-26 13:30:00,198.58,198.67,198.58,198.62,2426.0,186.2986,186.383,186.2986,186.3361,2426.0
2019-07-26 13:40:00,198.67,198.69,198.53,198.56,3973.0,186.383,186.4018,186.2517,186.2798,3973.0
2019-07-26 13:50:00,198.56,198.88,198.52,198.88,21366.0,186.2798,186.58,186.2423,186.58,21366.0
2019-07-26 14:00:00,198.88,198.92,198.78,198.88,4944.0,186.58,186.6175,186.4862,186.58,4944.0
2019-07-26 14:10:00,198.9,198.91,198.73,198.75,4807.0,186.5988,186.6082,186.4393,186.458,4807.0
2019-07-26 14:20:00,198.75,198.83,198.66,198.75,4328.0,186.458,186.5331,186.3736,186.458,4328.0
2019-07-26 14:30:00,198.78,198.95,198.75,198.85,3477.0,186.4862,186.6457,186.458,186.5519,3477.0
2019-07-26 14:40:00,198.84,198.95,198.79,198.89,4701.0,186.5425,186.6457,186.4956,186.5894,4701.0
2019-07-26 14:50:00,198.89,199.2,198.89,199.09,7458.0,186.5894,186.8802,186.5894,186.777,7458.0
2019-07-26 15:00:00,199.05,199.09,199.01,199.03,4473.0,186.7395,186.777,186.702,186.7207,4473.0
2019-07-26 15:10:00,199.0,199.24,198.98,199.24,7559.0,186.6926,186.9177,186.6738,186.9177,7559.0
2019-07-26 15:20:00,199.21,199.47,199.21,199.38,9435.0,186.8896,187.1335,186.8896,187.0491,9435.0
2019-07-26 15:30:00,199.4,199.69,199.4,199.58,14548.0,187.0678,187.3399,187.0678,187.2367,14548.0
2019-07-26 15:40:00,199.57,199.6,199.44,199.57,17017.0,187.2273,187.2555,187.1054,187.2273,17017.0
2019-07-26 15:50:00,199.58,199.82,199.55,199.7,47391.0,187.2367,187.4619,187.2086,187.3493,47391.0
2019-07-29 09:30:00,199.67,200.61,199.65,200.61,41650.0,187.3211,188.203,187.3024,188.203,41650.0
2019-07-29 09:40:00,200.61,200.89,200.43,200.68,9045.0,188.203,188.4657,188.0341,188.2687,9045.0
2019-07-29 09:50:00,200.74,200.97,200.39,200.44,8500.0,188.325,188.5407,187.9966,188.0435,8500.0
2019-07-29 10:00:00,200.43,200.68,200.21,200.55,12130.0,188.0341,188.2687,187.8278,188.1467,12130.0
2019-07-29 10:10:00,200.56,201.17,200.52,200.93,14459.0,188.1561,188.7284,188.1186,188.5032,14459.0
2019-07-29 10:20:00,200.96,201.2,200.91,200.91,16561.0,188.5314,188.7565,188.4845,188.4845,16561.0
2019-07-29 10:30:00,200.94,201.1,200.68,200.94,19841.0,188.5126,188.6627,188.2687,188.5126,19841.0
2019-07-29 10:40:00,201.01,201.07,200.57,200.9,14750.0,188.5783,188.6346,188.1655,188.4751,14750.0
2019-07-29 10:50:00,200.9,201.12,200.67,200.67,18206.0,188.4751,188.6815,188.2593,188.2593,18206.0
2019-07-29 11:00:00,200.7,200.97,200.63,200.81,14711.0,188.2874,188.5407,188.2218,188.3906,14711.0
2019-07-29 11:10:00,200.87,200.87,200.61,200.76,6643.0,188.4469,188.4469,188.203,188.3437,6643.0
2019-07-29 11:20:00,200.78,200.97,200.74,200.78,8156.0,188.3625,188.5407,188.325,188.3625,8156.0
2019-07-29 11:30:00,200.78,200.88,200.63,200.86,7123.0,188.3625,188.4563,188.2218,188.4376,7123.0
2019-07-29 11:40:00,200.85,200.9,200.67,200.82,10398.0,188.4282,188.4751,188.2593,188.4,10398.0
2019-07-29 11:50:00,200.84,200.84,200.65,200.7,7817.0,188.4188,188.4188,188.2405,188.2874,7817.0
2019-07-29 12:00:00,200.66,200.75,200.52,200.72,11743.0,188.2499,188.3344,188.1186,188.3062,11743.0
2019-07-29 12:10:00,200.69,200.72,200.52,200.7,8155.0,188.2781,188.3062,188.1186,188.2874,8155.0
2019-07-29 12:20:00,200.7,200.71,200.42,200.56,8738.0,188.2874,188.2968,188.0248,188.1561,8738.0
2019-07-29 12:30:00,200.52,200.55,200.3,200.3,4785.0,188.1186,188.1467,187.9122,187.9122,4785.0
2019-07-29 12:40:00,200.33,200.46,200.12,200.38,13091.0,187.9403,188.0623,187.7433,187.9872,13091.0
2019-07-29 12:50:00,200.32,200.37,199.97,200.08,28301.0,187.9309,187.9779,187.6026,187.7058,28301.0
2019-07-29 13:00:00,200.09,200.16,199.94,200.02,8489.0,187.7152,187.7808,187.5745,187.6495,8489.0
2019-07-29 13:10:00,200.03,200.24,199.91,200.05,28763.0,187.6589,187.8559,187.5463,187.6776,28763.0
2019-07-29 13:20:00,200.07,200.25,200.05,200.1,12020.0,187.6964,187.8653,187.6776,187.7246,12020.0
2019-07-29 13:30:00,200.09,200.17,199.95,200.11,34470.0,187.7152,187.7902,187.5838,187.7339,34470.0
2019-07-29 13:40:00,200.12,200.31,200.05,200.31,10399.0,187.7433,187.9216,187.6776,187.9216,10399.0
2019-07-29 13:50:00,200.28,200.44,199.96,200.11,11691.0,187.8934,188.0435,187.5932,187.7339,11691.0
2019-07-29 14:00:00,200.14,200.22,199.99,200.0,18568.0,187.7621,187.8371,187.6214,187.6307,18568.0
2019-07-29 14:10:00,199.92,200.53,199.92,200.23,327254.0,187.5557,188.128,187.5557,187.8465,327254.0
2019-07-29 14:20:00,200.21,200.24,200.01,200.2,8715.0,187.8278,187.8559,187.6401,187.8184,8715.0
2019-07-29 14:30:00,200.11,200.15,199.91,199.99,10502.0,187.7339,187.7715,187.5463,187.6214,10502.0
2019-07-29 14:40:00,199.99,200.1,199.76,199.76,11489.0,187.6214,187.7246,187.4056,187.4056,11489.0
2019-07-29 14:50:00,199.82,199.95,199.7,199.9,5887.0,187.4619,187.5838,187.3493,187.5369,5887.0
2019-07-29 15:00:00,199.9,200.14,199.85,200.14,14199.0,187.5369,187.7621,187.49,187.7621,14199.0
2019-07-29 15:10:00,200.13,200.21,200.02,200.19,299001.0,187.7527,187.8278,187.6495,187.809,299001.0
2019-07-29 15:20:00,200.19,200.34,200.1,200.3,25679.0,187.809,187.9497,187.7246,187.9122,25679.0
2019-07-29 15:30:00,200.28,200.35,200.1,200.28,53095.0,187.8934,187.9591,187.7246,187.8934,53095.0
2019-07-29 15:40:00,200.28,200.44,200.25,200.33,28331.0,187.8934,188.0435,187.8653,187.9403,28331.0
2019-07-29 15:50:00,200.34,200.88,200.27,200.54,61689.0,187.9497,188.4563,187.884,188.1373,61689.0
2019-07-30 09:30:00,199.37,201.22,198.43,201.21,43451.0,187.0397,188.7753,186.1578,188.7659,43451.0
2019-07-30 09:40:00,201.09,208.95,200.26,207.48,93429.0,188.6533,196.0272,187.8747,194.6481,93429.0
2019-07-30 09:50:00,207.13,207.55,205.27,207.26,57803.0,194.3198,194.7138,192.5748,194.4417,57803.0
2019-07-30 10:00:00,207.55,207.76,204.38,205.84,45458.0,194.7138,194.9108,191.7399,193.1096,45458.0
2019-07-30 10:10:00,205.85,207.34,205.66,206.87,23430.0,193.1189,194.5168,192.9407,194.0759,23430.0
2019-07-30 10:20:00,206.74,206.9,204.91,206.27,21065.0,193.9539,194.104,192.2371,193.513,21065.0
2019-07-30 10:30:00,206.27,206.99,206.16,206.6,21780.0,193.513,194.1884,193.4098,193.8226,21780.0
2019-07-30 10:40:00,206.63,207.15,206.36,206.76,20433.0,193.8507,194.3385,193.5974,193.9727,20433.0
2019-07-30 10:50:00,206.7,207.29,206.7,206.84,35985.0,193.9164,194.4699,193.9164,194.0477,35985.0
2019-07-30 11:00:00,206.81,206.91,206.36,206.67,25589.0,194.0196,194.1134,193.5974,193.8882,25589.0
2019-07-30 11:10:00,206.62,207.4,206.62,207.02,20309.0,193.8413,194.5731,193.8413,194.2166,20309.0
2019-07-30 11:20:00,207.02,207.19,206.67,206.91,15323.0,194.2166,194.3761,193.8882,194.1134,15323.0
2019-07-30 11:30:00,206.85,207.22,206.83,207.16,16173.0,194.0571,194.4042,194.0383,194.3479,16173.0
2019-07-30 11:40:00,207.23,207.55,207.15,207.17,13936.0,194.4136,194.7138,194.3385,194.3573,13936.0
2019-07-30 11:50:00,207.25,207.33,206.84,207.08,21169.0,194.4324,194.5074,194.0477,194.2729,21169.0
2019-07-30 12:00:00,207.07,207.65,207.01,207.51,10308.0,194.2635,194.8076,194.2072,194.6763,10308.0
2019-07-30 12:10:00,207.59,208.14,207.5,208.14,15185.0,194.7513,195.2673,194.6669,195.2673,15185.0
2019-07-30 12:20:00,208.11,208.12,207.57,207.68,11494.0,195.2392,195.2485,194.7326,194.8358,11494.0
2019-07-30 12:30:00,207.7,208.36,207.69,208.27,15712.0,194.8545,195.4737,194.8451,195.3893,15712.0
2019-07-30 12:40:00,208.25,208.61,208.16,208.35,29942.0,195.3705,195.7082,195.2861,195.4643,29942.0
2019-07-30 12:50:00,208.36,208.54,208.27,208.41,37975.0,195.4737,195.6426,195.3893,195.5206,37975.0
2019-07-30 13:00:00,208.44,208.53,207.67,207.9,24411.0,195.5488,195.6332,194.8264,195.0422,24411.0
2019-07-30 13:10:00,207.86,208.01,206.97,207.38,103879.0,195.0046,195.1454,194.1697,194.5543,103879.0
2019-07-30 13:20:00,207.42,209.24,207.38,209.07,47094.0,194.5918,196.2993,194.5543,196.1398,47094.0
2019-07-30 13:30:00,209.08,209.15,208.14,208.36,14487.0,196.1492,196.2148,195.2673,195.4737,14487.0
2019-07-30 13:40:00,208.31,208.49,207.8,207.89,32654.0,195.4268,195.5957,194.9483,195.0328,32654.0
2019-07-30 13:50:00,207.84,208.5,206.04,206.48,270869.0,194.9859,195.605,193.2972,193.71,270869.0
2019-07-30 14:00:00,206.48,206.48,205.15,205.92,34370.0,193.71,193.71,192.4622,193.1846,34370.0
2019-07-30 14:10:00,205.93,207.34,205.62,207.05,23190.0,193.194,194.5168,192.9032,194.2447,23190.0
2019-07-30 14:20:00,206.95,207.5,206.95,207.4,26128.0,194.1509,194.6669,194.1509,194.5731,26128.0
2019-07-30 14:30:00,207.48,207.72,207.16,207.36,27553.0,194.6481,194.8733,194.3479,194.5356,27553.0
2019-07-30 14:40:00,207.36,207.39,206.97,207.33,29693.0,194.5356,194.5637,194.1697,194.5074,29693.0
2019-07-30 14:50:00,207.33,207.53,207.08,207.47,20479.0,194.5074,194.695,194.2729,194.6387,20479.0
2019-07-30 15:00:00,207.48,207.58,207.33,207.47,16120.0,194.6481,194.7419,194.5074,194.6387,16120.0
2019-07-30 15:10:00,207.45,207.5,206.45,206.7,31288.0,194.62,194.6669,193.6818,193.9164,31288.0
2019-07-30 15:20:00,206.73,206.73,206.21,206.29,24389.0,193.9445,193.9445,193.4567,193.5317,24389.0
2019-07-30 15:30:00,206.35,206.52,206.0,206.05,29262.0,193.588,193.7475,193.2597,193.3066,29262.0
2019-07-30 15:40:00,206.06,206.11,205.82,205.83,65188.0,193.316,193.3629,193.0908,193.1002,65188.0
2019-07-30 15:50:00,205.83,206.0,205.36,205.75,167875.0,193.1002,193.2597,192.6592,193.0251,167875.0
2019-07-31 09:30:00,206.01,207.85,205.5,206.82,50079.0,193.269,194.9952,192.7906,194.0289,50079.0
2019-07-31 09:40:00,206.67,207.5,206.6,206.84,22108.0,193.8882,194.6669,193.8226,194.0477,22108.0
2019-07-31 09:50:00,206.85,207.24,206.07,206.17,13359.0,194.0571,194.423,193.3253,193.4191,13359.0
2019-07-31 10:00:00,206.16,206.39,205.86,205.89,10866.0,193.4098,193.6255,193.1283,193.1565,10866.0
2019-07-31 10:10:00,205.88,206.02,205.4,205.5,11305.0,193.1471,193.2784,192.6968,192.7906,11305.0
2019-07-31 10:20:00,205.44,206.31,205.36,205.8,15882.0,192.7343,193.5505,192.6592,193.072,15882.0
2019-07-31 10:30:00,205.8,206.04,205.51,205.73,11364.0,193.072,193.2972,192.8,193.0064,11364.0
2019-07-31 10:40:00,205.71,205.84,205.18,205.63,12603.0,192.9876,193.1096,192.4904,192.9125,12603.0
2019-07-31 10:50:00,205.52,205.52,204.76,205.15,11193.0,192.8093,192.8093,192.0964,192.4622,11193.0
2019-07-31 11:00:00,205.21,205.59,205.21,205.39,9119.0,192.5185,192.875,192.5185,192.6874,9119.0
2019-07-31 11:10:00,205.47,205.47,205.03,205.17,9845.0,192.7624,192.7624,192.3497,192.481,9845.0
2019-07-31 11:20:00,205.15,205.15,204.68,204.78,13600.0,192.4622,192.4622,192.0213,192.1151,13600.0
2019-07-31 11:30:00,204.75,204.91,204.32,204.32,18271.0,192.087,192.2371,191.6836,191.6836,18271.0
2019-07-31 11:40:00,204.39,204.43,204.05,204.11,12068.0,191.7492,191.7868,191.4303,191.4866,12068.0
2019-07-31 11:50:00,204.1,204.65,204.1,204.46,15175.0,191.4772,191.9932,191.4772,191.8149,15175.0
2019-07-31 12:00:00,204.43,204.57,204.04,204.24,36491.0,191.7868,191.9181,191.4209,191.6085,36491.0
2019-07-31 12:10:00,204.17,204.22,203.4,203.61,57189.0,191.5428,191.5897,190.8205,191.0175,57189.0
2019-07-31 12:20:00,203.53,204.84,203.22,204.53,35434.0,190.9424,192.1714,190.6516,191.8806,35434.0
2019-07-31 12:30:00,204.59,204.74,204.4,204.5,8903.0,191.9369,192.0776,191.7586,191.8524,8903.0
2019-07-31 12:40:00,204.47,205.0,204.44,204.85,7790.0,191.8243,192.3215,191.7961,192.1808,7790.0
2019-07-31 12:50:00,204.85,204.87,204.52,204.53,9526.0,192.1808,192.1995,191.8712,191.8806,9526.0
2019-07-31 13:00:00,204.54,204.67,204.45,204.5,11867.0,191.89,192.0119,191.8055,191.8524,11867.0
2019-07-31 13:10:00,204.44,204.64,203.78,204.05,26933.0,191.7961,191.9838,191.177,191.4303,26933.0
2019-07-31 13:20:00,204.05,204.11,203.6,203.65,14551.0,191.4303,191.4866,191.0081,191.055,14551.0
2019-07-31 13:30:00,203.69,203.79,203.4,203.59,16508.0,191.0925,191.1863,190.8205,190.9987,16508.0
2019-07-31 13:40:00,203.58,203.75,203.21,203.36,15456.0,190.9893,191.1488,190.6422,190.7829,15456.0
2019-07-31 13:50:00,203.4,203.4,201.56,201.65,24104.0,190.8205,190.8205,189.0943,189.1787,24104.0
2019-07-31 14:00:00,201.61,202.83,201.03,202.49,39402.0,189.1412,190.2857,188.597,189.9667,39402.0
2019-07-31 14:10:00,202.49,203.01,202.34,202.77,21108.0,189.9667,190.4546,189.826,190.2294,21108.0
2019-07-31 14:20:00,202.68,202.87,202.5,202.81,19364.0,190.145,190.3232,189.9761,190.267,19364.0
2019-07-31 14:30:00,202.86,203.38,201.58,201.58,21497.0,190.3139,190.8017,189.113,189.113,21497.0
2019-07-31 14:40:00,201.58,201.87,200.39,200.54,23369.0,189.113,189.3851,187.9966,188.1373,23369.0
2019-07-31 14:50:00,200.52,201.09,199.1,200.98,28899.0,188.1186,188.6533,186.7864,188.5501,28899.0
2019-07-31 15:00:00,200.98,202.3,200.73,201.98,34595.0,188.5501,189.7885,188.3156,189.4883,34595.0
2019-07-31 15:10:00,201.91,202.02,201.07,201.92,38833.0,189.4226,189.5258,188.6346,189.432,38833.0
2019-07-31 15:20:00,201.86,202.38,201.79,201.99,27432.0,189.3757,189.8635,189.31,189.4977,27432.0
2019-07-31 15:30:00,201.94,202.35,201.73,202.11,35416.0,189.4508,189.8354,189.2537,189.6102,35416.0
2019-07-31 15:40:00,202.17,202.82,201.91,202.43,44956.0,189.6665,190.2763,189.4226,189.9105,44956.0
2019-07-31 15:50:00,202.4,202.43,201.56,201.65,87631.0,189.8823,189.9105,189.0943,189.1787,87631.0
2019-08-01 09:30:00,202.41,202.95,201.69,202.95,27037.0,189.8917,190.3983,189.2162,190.3983,27037.0
2019-08-01 09:40:00,203.16,203.49,202.55,203.28,19033.0,190.5953,190.9049,190.023,190.7079,19033.0
2019-08-01 09:50:00,203.28,203.7,203.12,203.32,9295.0,190.7079,191.1019,190.5578,190.7454,9295.0
2019-08-01 10:00:00,203.25,203.77,202.91,203.77,14601.0,190.6797,191.1676,190.3608,191.1676,14601.0
2019-08-01 10:10:00,203.78,203.93,203.22,203.35,20747.0,191.177,191.3177,190.6516,190.7736,20747.0
2019-08-01 10:20:00,203.32,203.9,203.27,203.9,17856.0,190.7454,191.2895,190.6985,191.2895,17856.0
2019-08-01 10:30:00,203.92,204.72,203.56,203.56,12003.0,191.3083,192.0588,190.9706,190.9706,12003.0
2019-08-01 10:40:00,203.56,203.56,202.39,202.72,17509.0,190.9706,190.9706,189.8729,190.1825,17509.0
2019-08-01 10:50:00,202.73,203.2,202.48,203.03,18270.0,190.1919,190.6328,189.9574,190.4733,18270.0
2019-08-01 11:00:00,203.09,203.09,202.77,202.87,8475.0,190.5296,190.5296,190.2294,190.3232,8475.0
2019-08-01 11:10:00,202.91,203.32,202.91,203.26,10024.0,190.3608,190.7454,190.3608,190.6891,10024.0
2019-08-01 11:20:00,203.33,203.55,203.18,203.24,19804.0,190.7548,190.9612,190.6141,190.6704,19804.0
2019-08-01 11:30:00,203.18,203.21,202.78,203.14,28274.0,190.6141,190.6422,190.2388,190.5765,28274.0
2019-08-01 11:40:00,203.13,203.19,202.77,202.8,16142.0,190.5672,190.6234,190.2294,190.2576,16142.0
2019-08-01 11:50:00,202.83,202.83,202.57,202.68,13038.0,190.2857,190.2857,190.0418,190.145,13038.0
2019-08-01 12:00:00,202.76,202.85,202.47,202.79,23875.0,190.22,190.3045,189.948,190.2482,23875.0
2019-08-01 12:10:00,202.83,203.0,202.68,202.69,9266.0,190.2857,190.4452,190.145,190.1544,9266.0
2019-08-01 12:20:00,202.77,203.02,202.66,202.75,11853.0,190.2294,190.464,190.1262,190.2107,11853.0
2019-08-01 12:30:00,202.79,203.04,202.64,203.01,13145.0,190.2482,190.4827,190.1075,190.4546,13145.0
2019-08-01 12:40:00,203.02,203.26,202.89,203.26,13764.0,190.464,190.6891,190.342,190.6891,13764.0
2019-08-01 12:50:00,203.27,203.37,203.04,203.2,9162.0,190.6985,190.7923,190.4827,190.6328,9162.0
2019-08-01 13:00:00,203.21,203.36,203.2,203.3,15800.0,190.6422,190.7829,190.6328,190.7266,15800.0
2019-08-01 13:10:00,203.29,203.6,203.29,203.51,22073.0,190.7173,191.0081,190.7173,190.9237,22073.0
2019-08-01 13:20:00,203.48,203.56,202.14,202.24,24535.0,190.8955,190.9706,189.6384,189.7322,24535.0
2019-08-01 13:30:00,202.18,202.81,201.36,201.36,13733.0,189.6759,190.267,188.9066,188.9066,13733.0
2019-08-01 13:40:00,201.37,201.84,200.95,201.63,17071.0,188.916,189.3569,188.522,189.1599,17071.0
2019-08-01 13:50:00,201.49,201.72,200.74,201.37,12906.0,189.0286,189.2444,188.325,188.916,12906.0
2019-08-01 14:00:00,201.31,201.4,200.52,200.64,14472.0,188.8597,188.9442,188.1186,188.2312,14472.0
2019-08-01 14:10:00,200.6,200.94,200.23,200.71,14009.0,188.1936,188.5126,187.8465,188.2968,14009.0
2019-08-01 14:20:00,200.68,200.72,199.81,200.31,19289.0,188.2687,188.3062,187.4525,187.9216,19289.0
2019-08-01 14:30:00,200.34,200.55,200.0,200.09,8841.0,187.9497,188.1467,187.6307,187.7152,8841.0
2019-08-01 14:40:00,200.06,200.34,199.45,200.34,11250.0,187.687,187.9497,187.1148,187.9497,11250.0
2019-08-01 14:50:00,200.38,200.64,200.01,200.21,11030.0,187.9872,188.2312,187.6401,187.8278,11030.0
2019-08-01 15:00:00,200.28,200.32,199.55,199.72,11472.0,187.8934,187.9309,187.2086,187.3681,11472.0
2019-08-01 15:10:00,199.76,201.08,199.68,200.95,11182.0,187.4056,188.6439,187.3305,188.522,11182.0
2019-08-01 15:20:00,200.99,201.51,200.95,201.17,12475.0,188.5595,189.0474,188.522,188.7284,12475.0
2019-08-01 15:30:00,201.18,201.55,200.89,201.44,23473.0,188.7378,189.0849,188.4657,188.9817,23473.0
2019-08-01 15:40:00,201.53,201.59,200.89,200.9,27871.0,189.0661,189.1224,188.4657,188.4751,27871.0
2019-08-01 15:50:00,200.87,201.04,200.25,200.89,70846.0,188.4469,188.6064,187.8653,188.4657,70846.0
2019-08-02 09:30:00,200.66,200.66,199.6,200.48,40765.0,188.2499,188.2499,187.2555,188.0811,40765.0
2019-08-02 09:40:00,200.32,200.32,198.27,198.51,18822.0,187.9309,187.9309,186.0077,186.2329,18822.0
2019-08-02 09:50:00,198.66,199.5,198.64,199.41,14056.0,186.3736,187.1617,186.3549,187.0772,14056.0
2019-08-02 10:00:00,199.52,200.0,199.46,199.72,23414.0,187.1804,187.6307,187.1241,187.3681,23414.0
2019-08-02 10:10:00,199.58,199.61,199.1,199.28,25546.0,187.2367,187.2649,186.7864,186.9553,25546.0
2019-08-02 10:20:00,199.39,200.35,199.32,200.06,19081.0,187.0585,187.9591,186.9928,187.687,19081.0
2019-08-02 10:30:00,200.06,200.12,199.54,200.11,23602.0,187.687,187.7433,187.1992,187.7339,23602.0
2019-08-02 10:40:00,200.1,200.24,199.43,199.62,13755.0,187.7246,187.8559,187.096,187.2742,13755.0
2019-08-02 10:50:00,199.65,200.05,199.54,200.05,7260.0,187.3024,187.6776,187.1992,187.6776,7260.0
2019-08-02 11:00:00,200.06,200.37,199.8,200.2,19326.0,187.687,187.9779,187.4431,187.8184,19326.0
2019-08-02 11:10:00,200.23,200.81,200.17,200.63,19378.0,187.8465,188.3906,187.7902,188.2218,19378.0
2019-08-02 11:20:00,200.53,200.53,200.15,200.37,10867.0,188.128,188.128,187.7715,187.9779,10867.0
2019-08-02 11:30:00,200.37,200.4,199.53,199.54,31582.0,187.9779,188.006,187.1898,187.1992,31582.0
2019-08-02 11:40:00,199.54,199.99,199.36,199.8,23830.0,187.1992,187.6214,187.0303,187.4431,23830.0
2019-08-02 11:50:00,199.81,200.28,199.45,199.99,22534.0,187.4525,187.8934,187.1148,187.6214,22534.0
2019-08-02 12:00:00,199.98,200.27,199.89,200.21,7932.0,187.612,187.884,187.5275,187.8278,7932.0
2019-08-02 12:10:00,200.23,200.71,200.19,200.46,7806.0,187.8465,188.2968,187.809,188.0623,7806.0
2019-08-02 12:20:00,200.39,200.62,200.13,200.62,7589.0,187.9966,188.2124,187.7527,188.2124,7589.0
2019-08-02 12:30:00,200.56,200.67,200.35,200.62,11020.0,188.1561,188.2593,187.9591,188.2124,11020.0
2019-08-02 12:40:00,200.52,200.57,200.33,200.46,8671.0,188.1186,188.1655,187.9403,188.0623,8671.0
2019-08-02 12:50:00,200.33,200.58,200.25,200.28,7712.0,187.9403,188.1749,187.8653,187.8934,7712.0
2019-08-02 13:00:00,200.24,200.32,199.92,199.92,7560.0,187.8559,187.9309,187.5557,187.5557,7560.0
2019-08-02 13:10:00,199.9,199.95,199.64,199.77,7820.0,187.5369,187.5838,187.293,187.415,7820.0
2019-08-02 13:20:00,199.75,200.03,199.74,199.96,6701.0,187.3962,187.6589,187.3868,187.5932,6701.0
2019-08-02 13:30:00,199.91,199.99,199.74,199.94,6631.0,187.5463,187.6214,187.3868,187.5745,6631.0
2019-08-02 13:40:00,200.02,200.09,199.7,199.7,19510.0,187.6495,187.7152,187.3493,187.3493,19510.0
2019-08-02 13:50:00,199.77,200.02,199.58,199.7,11762.0,187.415,187.6495,187.2367,187.3493,11762.0
2019-08-02 14:00:00,199.72,200.05,199.63,199.92,19670.0,187.3681,187.6776,187.2836,187.5557,19670.0
2019-08-02 14:10:00,199.89,200.06,199.84,199.95,22460.0,187.5275,187.687,187.4806,187.5838,22460.0
2019-08-02 14:20:00,199.99,200.65,199.95,200.3,47606.0,187.6214,188.2405,187.5838,187.9122,47606.0
2019-08-02 14:30:00,200.27,200.44,200.02,200.44,12782.0,187.884,188.0435,187.6495,188.0435,12782.0
2019-08-02 14:40:00,200.34,200.44,199.99,199.99,9301.0,187.9497,188.0435,187.6214,187.6214,9301.0
2019-08-02 14:50:00,200.17,200.34,200.0,200.34,13942.0,187.7902,187.9497,187.6307,187.9497,13942.0
2019-08-02 15:00:00,200.4,200.4,199.9,199.9,16129.0,188.006,188.006,187.5369,187.5369,16129.0
2019-08-02 15:10:00,199.9,199.92,199.46,199.7,18446.0,187.5369,187.5557,187.1241,187.3493,18446.0
2019-08-02 15:20:00,199.72,200.68,199.72,200.49,26521.0,187.3681,188.2687,187.3681,188.0904,26521.0
2019-08-02 15:30:00,200.48,201.22,200.31,200.79,45321.0,188.0811,188.7753,187.9216,188.3719,45321.0
2019-08-02 15:40:00,200.84,200.93,200.15,200.21,33062.0,188.4188,188.5032,187.7715,187.8278,33062.0
2019-08-02 15:50:00,200.2,200.3,199.67,199.97,77886.0,187.8184,187.9122,187.3211,187.6026,77886.0
2019-08-05 09:30:00,197.67,198.49,196.5,197.41,47385.0,185.4448,186.2141,184.3472,185.2009,47385.0
2019-08-05 09:40:00,197.4,197.5,196.67,196.87,18837.0,185.1915,185.2854,184.5067,184.6943,18837.0
2019-08-05 09:50:00,196.87,197.09,196.11,196.75,24065.0,184.6943,184.9007,183.9813,184.5817,24065.0
2019-08-05 10:00:00,196.67,197.41,196.39,196.97,12394.0,184.5067,185.2009,184.244,184.7881,12394.0
2019-08-05 10:10:00,197.02,197.46,197.02,197.25,10477.0,184.835,185.2478,184.835,185.0508,10477.0
2019-08-05 10:20:00,197.24,197.39,196.88,197.37,13821.0,185.0414,185.1822,184.7037,185.1634,13821.0
2019-08-05 10:30:00,197.18,197.57,197.08,197.37,14995.0,184.9851,185.351,184.8913,185.1634,14995.0
2019-08-05 10:40:00,197.4,197.58,197.06,197.15,18688.0,185.1915,185.3604,184.8726,184.957,18688.0
2019-08-05 10:50:00,197.12,197.56,196.79,197.5,12038.0,184.9289,185.3416,184.6193,185.2854,12038.0
2019-08-05 11:00:00,197.41,197.8,197.39,197.78,10954.0,185.2009,185.5668,185.1822,185.548,10954.0
2019-08-05 11:10:00,197.73,198.01,197.7,197.79,19467.0,185.5011,185.7638,185.473,185.5574,19467.0
2019-08-05 11:20:00,197.88,197.99,197.55,197.69,12508.0,185.6419,185.7451,185.3323,185.4636,12508.0
2019-08-05 11:30:00,197.71,197.71,197.22,197.49,15351.0,185.4824,185.4824,185.0227,185.276,15351.0
2019-08-05 11:40:00,197.47,197.59,197.32,197.58,9470.0,185.2572,185.3698,185.1165,185.3604,9470.0
2019-08-05 11:50:00,197.57,197.6,197.34,197.41,16577.0,185.351,185.3792,185.1353,185.2009,16577.0
2019-08-05 12:00:00,197.35,197.36,196.93,196.93,6477.0,185.1446,185.154,184.7506,184.7506,6477.0
2019-08-05 12:10:00,196.95,196.95,196.34,196.45,12196.0,184.7694,184.7694,184.1971,184.3003,12196.0
2019-08-05 12:20:00,196.42,196.55,195.89,196.01,10702.0,184.2721,184.3941,183.7749,183.8875,10702.0
2019-08-05 12:30:00,196.0,196.16,195.8,195.94,11514.0,183.8781,184.0282,183.6905,183.8218,11514.0
2019-08-05 12:40:00,195.93,195.99,195.27,195.27,11659.0,183.8125,183.8687,183.1933,183.1933,11659.0
2019-08-05 12:50:00,195.27,195.64,194.89,195.06,15107.0,183.1933,183.5404,182.8368,182.9963,15107.0
2019-08-05 13:00:00,194.98,195.51,194.92,195.37,8576.0,182.9212,183.4184,182.8649,183.2871,8576.0
2019-08-05 13:10:00,195.5,195.77,195.5,195.56,10793.0,183.409,183.6623,183.409,183.4653,10793.0
2019-08-05 13:20:00,195.57,195.76,195.36,195.4,10454.0,183.4747,183.653,183.2777,183.3152,10454.0
2019-08-05 13:30:00,195.41,195.64,195.24,195.6,8864.0,183.3246,183.5404,183.1651,183.5029,8864.0
2019-08-05 13:40:00,195.64,195.73,194.64,194.64,16669.0,183.5404,183.6248,182.6022,182.6022,16669.0
2019-08-05 13:50:00,194.63,194.69,194.4,194.48,14178.0,182.5929,182.6491,182.3771,182.4521,14178.0
2019-08-05 14:00:00,194.42,194.93,194.3,194.72,14528.0,182.3958,182.8743,182.2833,182.6773,14528.0
2019-08-05 14:10:00,194.65,195.14,194.6,194.99,9283.0,182.6116,183.0713,182.5647,182.9306,9283.0
2019-08-05 14:20:00,194.99,195.14,194.25,194.25,12202.0,182.9306,183.0713,182.2364,182.2364,12202.0
2019-08-05 14:30:00,194.32,194.38,193.63,193.79,13745.0,182.302,182.3583,181.6547,181.8048,13745.0
2019-08-05 14:40:00,193.79,194.0,193.42,193.61,11166.0,181.8048,182.0018,181.4577,181.6359,11166.0
2019-08-05 14:50:00,193.63,193.81,193.11,193.22,14685.0,181.6547,181.8236,181.1669,181.2701,14685.0
2019-08-05 15:00:00,193.22,193.47,192.18,192.38,19932.0,181.2701,181.5046,180.2944,180.482,19932.0
2019-08-05 15:10:00,192.45,193.64,192.38,193.51,15382.0,180.5477,181.6641,180.482,181.5421,15382.0
2019-08-05 15:20:00,193.69,194.0,193.43,193.52,11924.0,181.711,182.0018,181.4671,181.5515,11924.0
2019-08-05 15:30:00,193.31,194.33,192.99,194.28,28439.0,181.3545,182.3114,181.0543,182.2645,28439.0
2019-08-05 15:40:00,194.32,194.68,193.77,193.98,28162.0,182.302,182.6398,181.786,181.9831,28162.0
2019-08-05 15:50:00,193.94,194.52,193.61,194.35,107778.0,181.9455,182.4897,181.6359,182.3302,107778.0
2019-08-06 09:30:00,195.81,196.65,192.53,196.57,61752.0,183.6999,184.4879,180.6227,184.4129,61752.0
2019-08-06 09:40:00,196.46,197.03,195.87,196.23,43359.0,184.3097,184.8444,183.7562,184.0939,43359.0
2019-08-06 09:50:00,195.6,196.15,194.79,194.8,23404.0,183.5029,184.0188,182.743,182.7523,23404.0
2019-08-06 10:00:00,194.79,196.18,194.79,195.5,19223.0,182.743,184.047,182.743,183.409,19223.0
2019-08-06 10:10:00,195.41,195.66,194.38,194.38,9917.0,183.3246,183.5592,182.3583,182.3583,9917.0
2019-08-06 10:20:00,194.45,195.7,194.45,195.24,15647.0,182.424,183.5967,182.424,183.1651,15647.0
2019-08-06 10:30:00,195.37,195.93,195.37,195.77,17078.0,183.2871,183.8125,183.2871,183.6623,17078.0
2019-08-06 10:40:00,195.75,196.17,195.63,195.69,15101.0,183.6436,184.0376,183.531,183.5873,15101.0
2019-08-06 10:50:00,195.66,196.11,195.49,195.95,18956.0,183.5592,183.9813,183.3997,183.8312,18956.0
2019-08-06 11:00:00,195.83,195.88,195.11,195.39,11029.0,183.7186,183.7655,183.0432,183.3059,11029.0
2019-08-06 11:10:00,195.26,195.26,194.46,194.52,27035.0,183.1839,183.1839,182.4334,182.4897,27035.0
2019-08-06 11:20:00,194.57,195.16,194.57,194.96,18313.0,182.5366,183.0901,182.5366,182.9024,18313.0
2019-08-06 11:30:00,195.09,195.29,194.56,195.02,10573.0,183.0244,183.212,182.5272,182.9587,10573.0
2019-08-06 11:40:00,195.02,195.56,194.89,195.56,6361.0,182.9587,183.4653,182.8368,183.4653,6361.0
2019-08-06 11:50:00,195.6,195.64,195.19,195.63,5805.0,183.5029,183.5404,183.1182,183.531,5805.0
2019-08-06 12:00:00,195.82,196.1,195.51,195.7,7214.0,183.7093,183.9719,183.4184,183.5967,7214.0
2019-08-06 12:10:00,195.57,195.71,195.15,195.19,8517.0,183.4747,183.6061,183.0807,183.1182,8517.0
2019-08-06 12:20:00,195.3,195.3,194.87,195.04,7216.0,183.2214,183.2214,182.818,182.9775,7216.0
2019-08-06 12:30:00,194.92,195.32,194.92,195.14,14622.0,182.8649,183.2402,182.8649,183.0713,14622.0
2019-08-06 12:40:00,195.11,195.23,194.94,194.94,9669.0,183.0432,183.1557,182.8837,182.8837,9669.0
2019-08-06 12:50:00,195.01,195.23,194.89,195.18,11238.0,182.9494,183.1557,182.8368,183.1088,11238.0
2019-08-06 13:00:00,195.2,195.23,194.99,195.19,38432.0,183.1276,183.1557,182.9306,183.1182,38432.0
2019-08-06 13:10:00,195.2,195.27,195.0,195.0,39604.0,183.1276,183.1933,182.94,182.94,39604.0
2019-08-06 13:20:00,195.06,195.71,194.98,195.54,16737.0,182.9963,183.6061,182.9212,183.4466,16737.0
2019-08-06 13:30:00,195.52,195.6,195.09,195.29,49000.0,183.4278,183.5029,183.0244,183.212,49000.0
2019-08-06 13:40:00,195.32,196.19,195.2,196.04,32003.0,183.2402,184.0564,183.1276,183.9157,32003.0
2019-08-06 13:50:00,196.0,196.38,195.49,196.26,59174.0,183.8781,184.2346,183.3997,184.122,59174.0
2019-08-06 14:00:00,196.25,196.25,195.78,195.78,18631.0,184.1127,184.1127,183.6717,183.6717,18631.0
2019-08-06 14:10:00,195.81,196.3,195.81,196.28,21474.0,183.6999,184.1596,183.6999,184.1408,21474.0
2019-08-06 14:20:00,196.33,196.44,196.05,196.27,14594.0,184.1877,184.2909,183.925,184.1314,14594.0
2019-08-06 14:30:00,196.21,196.4,196.08,196.11,19148.0,184.0751,184.2534,183.9532,183.9813,19148.0
2019-08-06 14:40:00,196.07,196.19,195.79,195.88,9126.0,183.9438,184.0564,183.6811,183.7655,9126.0
2019-08-06 14:50:00,195.99,196.0,195.63,195.67,10255.0,183.8687,183.8781,183.531,183.5685,10255.0
2019-08-06 15:00:00,195.77,195.79,195.51,195.61,9174.0,183.6623,183.6811,183.4184,183.5122,9174.0
2019-08-06 15:10:00,195.61,196.08,195.6,195.98,12063.0,183.5122,183.9532,183.5029,183.8594,12063.0
2019-08-06 15:20:00,196.11,196.17,195.37,195.57,12486.0,183.9813,184.0376,183.2871,183.4747,12486.0
2019-08-06 15:30:00,195.53,195.7,195.35,195.64,12048.0,183.4372,183.5967,183.2683,183.5404,12048.0
2019-08-06 15:40:00,195.68,196.15,195.61,196.02,22733.0,183.5779,184.0188,183.5122,183.8969,22733.0
2019-08-06 15:50:00,196.01,196.8,196.01,196.68,106489.0,183.8875,184.6286,183.8875,184.5161,106489.0
2019-08-07 09:30:00,196.02,196.94,195.0,196.94,27258.0,183.8969,184.76,182.94,184.76,27258.0
2019-08-07 09:40:00,197.02,197.16,195.19,195.74,28689.0,184.835,184.9664,183.1182,183.6342,28689.0
2019-08-07 09:50:00,195.92,197.28,195.89,197.0,14259.0,183.8031,185.079,183.7749,184.8163,14259.0
2019-08-07 10:00:00,196.74,197.39,196.22,197.27,9421.0,184.5724,185.1822,184.0845,185.0696,9421.0
2019-08-07 10:10:00,197.28,198.07,197.18,197.78,9481.0,185.079,185.8201,184.9851,185.548,9481.0
2019-08-07 10:20:00,197.7,198.38,197.57,197.92,19525.0,185.473,186.1109,185.351,185.6794,19525.0
2019-08-07 10:30:00,197.74,198.69,197.73,198.52,17044.0,185.5105,186.4018,185.5011,186.2423,17044.0
2019-08-07 10:40:00,198.36,198.38,197.5,197.95,12050.0,186.0922,186.1109,185.2854,185.7075,12050.0
2019-08-07 10:50:00,197.88,198.41,197.83,198.41,9482.0,185.6419,186.1391,185.5949,186.1391,9482.0
2019-08-07 11:00:00,198.3,198.52,197.78,198.25,8561.0,186.0359,186.2423,185.548,185.989,8561.0
2019-08-07 11:10:00,198.2,198.82,198.04,198.04,23298.0,185.9421,186.5237,185.792,185.792,23298.0
2019-08-07 11:20:00,198.18,198.2,197.12,197.37,11384.0,185.9233,185.9421,184.9289,185.1634,11384.0
2019-08-07 11:30:00,197.28,197.78,197.07,197.78,7807.0,185.079,185.548,184.8819,185.548,7807.0
2019-08-07 11:40:00,197.82,197.88,197.36,197.72,6007.0,185.5856,185.6419,185.154,185.4917,6007.0
2019-08-07 11:50:00,197.63,197.93,197.34,197.78,6909.0,185.4073,185.6888,185.1353,185.548,6909.0
2019-08-07 12:00:00,197.84,197.89,197.25,197.34,8108.0,185.6043,185.6512,185.0508,185.1353,8108.0
2019-08-07 12:10:00,197.45,198.11,197.41,197.81,7365.0,185.2384,185.8576,185.2009,185.5762,7365.0
2019-08-07 12:20:00,197.7,197.89,197.44,197.84,5496.0,185.473,185.6512,185.2291,185.6043,5496.0
2019-08-07 12:30:00,197.73,198.44,197.73,198.26,5956.0,185.5011,186.1672,185.5011,185.9984,5956.0
2019-08-07 12:40:00,198.3,198.79,198.3,198.66,4786.0,186.0359,186.4956,186.0359,186.3736,4786.0
2019-08-07 12:50:00,198.61,199.08,198.61,199.08,5516.0,186.3267,186.7676,186.3267,186.7676,5516.0
2019-08-07 13:00:00,199.11,199.25,198.87,198.87,4906.0,186.7958,186.9271,186.5706,186.5706,4906.0
2019-08-07 13:10:00,198.99,198.99,198.5,198.88,36678.0,186.6832,186.6832,186.2235,186.58,36678.0
2019-08-07 13:20:00,198.86,198.93,198.54,198.54,5080.0,186.5612,186.6269,186.261,186.261,5080.0
2019-08-07 13:30:00,198.6,199.48,198.6,199.43,6499.0,186.3173,187.1429,186.3173,187.096,6499.0
2019-08-07 13:40:00,199.53,199.93,199.53,199.92,4923.0,187.1898,187.5651,187.1898,187.5557,4923.0
2019-08-07 13:50:00,199.92,199.92,199.1,199.1,11193.0,187.5557,187.5557,186.7864,186.7864,11193.0
2019-08-07 14:00:00,199.17,199.74,199.1,199.73,9943.0,186.8521,187.3868,186.7864,187.3774,9943.0
2019-08-07 14:10:00,199.86,199.86,198.6,198.68,17280.0,187.4994,187.4994,186.3173,186.3924,17280.0
2019-08-07 14:20:00,198.7,199.46,198.69,199.46,7245.0,186.4111,187.1241,186.4018,187.1241,7245.0
2019-08-07 14:30:00,199.52,199.7,199.36,199.4,5337.0,187.1804,187.3493,187.0303,187.0678,5337.0
2019-08-07 14:40:00,199.35,200.12,199.29,199.98,11195.0,187.0209,187.7433,186.9647,187.612,11195.0
2019-08-07 14:50:00,200.02,200.45,199.91,200.38,9149.0,187.6495,188.0529,187.5463,187.9872,9149.0
2019-08-07 15:00:00,200.48,200.48,199.86,200.18,18791.0,188.0811,188.0811,187.4994,187.7996,18791.0
2019-08-07 15:10:00,200.26,200.65,200.17,200.59,11983.0,187.8747,188.2405,187.7902,188.1843,11983.0
2019-08-07 15:20:00,200.68,200.87,200.44,200.84,11721.0,188.2687,188.4469,188.0435,188.4188,11721.0
2019-08-07 15:30:00,200.81,201.07,200.73,200.94,15458.0,188.3906,188.6346,188.3156,188.5126,15458.0
2019-08-07 15:40:00,200.88,200.9,200.08,200.17,16819.0,188.4563,188.4751,187.7058,187.7902,16819.0
2019-08-07 15:50:00,200.13,200.71,199.96,200.21,71835.0,187.7527,188.2968,187.5932,187.8278,71835.0
2019-08-08 09:30:00,202.02,202.95,202.02,202.16,46104.0,189.5258,190.3983,189.5258,189.6572,46104.0
2019-08-08 09:40:00,202.15,202.21,201.39,201.79,8011.0,189.6478,189.7041,188.9348,189.31,8011.0
2019-08-08 09:50:00,201.83,202.42,201.23,202.18,9360.0,189.3476,189.9011,188.7847,189.6759,9360.0
2019-08-08 10:00:00,202.09,202.69,201.92,202.62,17955.0,189.5915,190.1544,189.432,190.0887,17955.0
2019-08-08 10:10:00,202.92,202.95,202.62,202.62,8651.0,190.3701,190.3983,190.0887,190.0887,8651.0
2019-08-08 10:20:00,202.55,202.82,202.46,202.55,5461.0,190.023,190.2763,189.9386,190.023,5461.0
2019-08-08 10:30:00,202.6,202.65,202.22,202.47,4776.0,190.0699,190.1168,189.7134,189.948,4776.0
2019-08-08 10:40:00,202.26,202.67,201.94,202.21,6835.0,189.751,190.1356,189.4508,189.7041,6835.0
2019-08-08 10:50:00,202.13,202.86,202.13,202.65,8107.0,189.629,190.3139,189.629,190.1168,8107.0
2019-08-08 11:00:00,202.66,202.77,202.43,202.61,7333.0,190.1262,190.2294,189.9105,190.0793,7333.0
2019-08-08 11:10:00,202.54,203.27,202.48,203.26,8074.0,190.0136,190.6985,189.9574,190.6891,8074.0
2019-08-08 11:20:00,203.28,203.96,203.22,203.75,11314.0,190.7079,191.3458,190.6516,191.1488,11314.0
2019-08-08 11:30:00,203.77,204.11,203.68,203.87,9651.0,191.1676,191.4866,191.0831,191.2614,9651.0
2019-08-08 11:40:00,203.92,204.49,203.88,204.11,7945.0,191.3083,191.843,191.2708,191.4866,7945.0
2019-08-08 11:50:00,204.09,204.25,204.01,204.22,4781.0,191.4678,191.6179,191.3927,191.5897,4781.0
2019-08-08 12:00:00,204.23,204.59,204.19,204.48,8685.0,191.5991,191.9369,191.5616,191.8337,8685.0
2019-08-08 12:10:00,204.44,204.91,204.35,204.81,6434.0,191.7961,192.2371,191.7117,192.1433,6434.0
2019-08-08 12:20:00,204.77,204.83,204.62,204.66,7612.0,192.1057,192.162,191.965,192.0025,7612.0
2019-08-08 12:30:00,204.63,204.75,204.46,204.56,10119.0,191.9744,192.087,191.8149,191.9087,10119.0
2019-08-08 12:40:00,204.56,204.85,204.53,204.8,5292.0,191.9087,192.1808,191.8806,192.1339,5292.0
2019-08-08 12:50:00,204.85,205.01,204.84,204.9,12982.0,192.1808,192.3309,192.1714,192.2277,12982.0
2019-08-08 13:00:00,204.96,204.98,204.59,204.6,5400.0,192.284,192.3027,191.9369,191.9462,5400.0
2019-08-08 13:10:00,204.6,204.7,204.4,204.4,4626.0,191.9462,192.0401,191.7586,191.7586,4626.0
2019-08-08 13:20:00,204.42,204.55,204.31,204.33,5768.0,191.7774,191.8993,191.6742,191.6929,5768.0
2019-08-08 13:30:00,204.37,204.7,204.37,204.53,5505.0,191.7305,192.0401,191.7305,191.8806,5505.0
2019-08-08 13:40:00,204.55,204.75,204.44,204.44,11665.0,191.8993,192.087,191.7961,191.7961,11665.0
2019-08-08 13:50:00,204.47,204.65,204.38,204.38,7079.0,191.8243,191.9932,191.7399,191.7399,7079.0
2019-08-08 14:00:00,204.37,204.4,204.1,204.31,5916.0,191.7305,191.7586,191.4772,191.6742,5916.0
2019-08-08 14:10:00,204.24,204.44,204.15,204.42,6082.0,191.6085,191.7961,191.5241,191.7774,6082.0
2019-08-08 14:20:00,204.37,204.47,204.18,204.19,5486.0,191.7305,191.8243,191.5522,191.5616,5486.0
2019-08-08 14:30:00,204.24,204.48,204.23,204.36,6277.0,191.6085,191.8337,191.5991,191.7211,6277.0
2019-08-08 14:40:00,204.41,204.56,204.11,204.17,7101.0,191.768,191.9087,191.4866,191.5428,7101.0
2019-08-08 14:50:00,204.22,204.71,204.22,204.58,7960.0,191.5897,192.0494,191.5897,191.9275,7960.0
2019-08-08 15:00:00,204.4,204.64,204.37,204.53,5991.0,191.7586,191.9838,191.7305,191.8806,5991.0
2019-08-08 15:10:00,204.53,204.53,204.11,204.17,5114.0,191.8806,191.8806,191.4866,191.5428,5114.0
2019-08-08 15:20:00,204.13,204.46,204.03,204.35,8701.0,191.5053,191.8149,191.4115,191.7117,8701.0
2019-08-08 15:30:00,204.32,204.58,204.25,204.34,18822.0,191.6836,191.9275,191.6179,191.7023,18822.0
2019-08-08 15:40:00,204.37,204.97,204.37,204.74,17356.0,191.7305,192.2934,191.7305,192.0776,17356.0
2019-08-08 15:50:00,204.8,205.17,204.76,205.14,60535.0,192.1339,192.481,192.0964,192.4528,60535.0
2019-08-09 09:30:00,204.67,205.58,203.4,205.09,32135.0,192.0119,192.8656,190.8205,192.4059,32135.0
2019-08-09 09:40:00,205.08,205.64,204.63,204.8,8015.0,192.3966,192.9219,191.9744,192.1339,8015.0
2019-08-09 09:50:00,204.64,204.84,204.21,204.73,10418.0,191.9838,192.1714,191.5804,192.0682,10418.0
2019-08-09 10:00:00,204.85,204.96,204.34,204.42,6109.0,192.1808,192.284,191.7023,191.7774,6109.0
2019-08-09 10:10:00,204.38,204.82,204.33,204.46,13544.0,191.7399,192.1526,191.6929,191.8149,13544.0
2019-08-09 10:20:00,204.53,204.64,204.27,204.4,4328.0,191.8806,191.9838,191.6367,191.7586,4328.0
2019-08-09 10:30:00,204.41,204.47,203.99,204.33,6528.0,191.768,191.8243,191.374,191.6929,6528.0
2019-08-09 10:40:00,204.22,204.36,203.85,204.3,7388.0,191.5897,191.7211,191.2426,191.6648,7388.0
2019-08-09 10:50:00,204.54,204.78,204.47,204.77,6685.0,191.89,192.1151,191.8243,192.1057,6685.0
2019-08-09 11:00:00,204.8,204.94,204.39,204.41,5604.0,192.1339,192.2652,191.7492,191.768,5604.0
2019-08-09 11:10:00,204.33,204.65,204.24,204.54,4624.0,191.6929,191.9932,191.6085,191.89,4624.0
2019-08-09 11:20:00,204.59,204.75,204.03,204.03,6798.0,191.9369,192.087,191.4115,191.4115,6798.0
2019-08-09 11:30:00,204.11,204.53,204.09,204.45,5460.0,191.4866,191.8806,191.4678,191.8055,5460.0
2019-08-09 11:40:00,204.41,204.66,204.29,204.48,5304.0,191.768,192.0025,191.6554,191.8337,5304.0
2019-08-09 11:50:00,204.54,204.6,203.84,203.97,4655.0,191.89,191.9462,191.2332,191.3552,4655.0
2019-08-09 12:00:00,203.99,204.35,203.95,204.17,3727.0,191.374,191.7117,191.3364,191.5428,3727.0
2019-08-09 12:10:00,204.22,204.31,203.93,203.99,3762.0,191.5897,191.6742,191.3177,191.374,3762.0
2019-08-09 12:20:00,203.94,204.24,203.92,204.17,4538.0,191.3271,191.6085,191.3083,191.5428,4538.0
2019-08-09 12:30:00,204.14,204.47,204.13,204.47,3843.0,191.5147,191.8243,191.5053,191.8243,3843.0
2019-08-09 12:40:00,204.42,204.8,204.42,204.8,3212.0,191.7774,192.1339,191.7774,192.1339,3212.0
2019-08-09 12:50:00,204.82,205.6,204.75,204.81,15765.0,192.1526,192.8844,192.087,192.1433,15765.0
2019-08-09 13:00:00,204.96,205.28,204.96,205.28,11012.0,192.284,192.5842,192.284,192.5842,11012.0
2019-08-09 13:10:00,205.3,205.9,205.25,205.81,7153.0,192.603,193.1658,192.556,193.0814,7153.0
2019-08-09 13:20:00,205.81,206.28,205.81,206.19,17545.0,193.0814,193.5223,193.0814,193.4379,17545.0
2019-08-09 13:30:00,206.29,206.65,206.18,206.48,20881.0,193.5317,193.8695,193.4285,193.71,20881.0
2019-08-09 13:40:00,206.4,206.59,206.16,206.37,6220.0,193.6349,193.8132,193.4098,193.6068,6220.0
2019-08-09 13:50:00,206.36,206.46,206.22,206.37,4117.0,193.5974,193.6912,193.4661,193.6068,4117.0
2019-08-09 14:00:00,206.32,206.32,206.03,206.08,10389.0,193.5599,193.5599,193.2878,193.3347,10389.0
2019-08-09 14:10:00,206.21,206.55,206.2,206.55,4310.0,193.4567,193.7756,193.4473,193.7756,4310.0
2019-08-09 14:20:00,206.47,206.71,206.35,206.46,6809.0,193.7006,193.9258,193.588,193.6912,6809.0
2019-08-09 14:30:00,206.45,206.64,206.05,206.1,8646.0,193.6818,193.8601,193.3066,193.3535,8646.0
2019-08-09 14:40:00,206.21,206.32,206.03,206.07,11406.0,193.4567,193.5599,193.2878,193.3253,11406.0
2019-08-09 14:50:00,206.07,206.29,205.83,206.02,7808.0,193.3253,193.5317,193.1002,193.2784,7808.0
2019-08-09 15:00:00,205.94,206.87,205.84,206.82,8977.0,193.2034,194.0759,193.1096,194.0289,8977.0
2019-08-09 15:10:00,206.65,206.92,206.47,206.58,5748.0,193.8695,194.1228,193.7006,193.8038,5748.0
2019-08-09 15:20:00,206.56,206.56,206.39,206.44,6105.0,193.785,193.785,193.6255,193.6724,6105.0
2019-08-09 15:30:00,206.42,206.78,206.39,206.63,12896.0,193.6537,193.9914,193.6255,193.8507,12896.0
2019-08-09 15:40:00,206.66,206.68,206.42,206.48,14010.0,193.8788,193.8976,193.6537,193.71,14010.0
2019-08-09 15:50:00,206.48,206.6,205.87,205.97,48271.0,193.71,193.8226,193.1377,193.2315,48271.0
2019-08-12 09:30:00,205.72,205.83,204.7,205.21,15854.0,192.997,193.1002,192.0401,192.5185,15854.0
2019-08-12 09:40:00,204.96,205.82,204.91,205.65,9982.0,192.284,193.0908,192.2371,192.9313,9982.0
2019-08-12 09:50:00,205.61,205.61,204.89,205.14,10724.0,192.8938,192.8938,192.2183,192.4528,10724.0
2019-08-12 10:00:00,205.47,205.71,205.0,205.38,5532.0,192.7624,192.9876,192.3215,192.678,5532.0
2019-08-12 10:10:00,205.43,206.53,205.42,206.46,11337.0,192.7249,193.7569,192.7155,193.6912,11337.0
2019-08-12 10:20:00,206.43,206.79,206.21,206.38,8476.0,193.6631,194.0008,193.4567,193.6162,8476.0
2019-08-12 10:30:00,206.21,206.71,206.21,206.71,6566.0,193.4567,193.9258,193.4567,193.9258,6566.0
2019-08-12 10:40:00,206.74,206.85,206.04,206.22,6694.0,193.9539,194.0571,193.2972,193.4661,6694.0
2019-08-12 10:50:00,206.19,206.58,206.04,206.35,13065.0,193.4379,193.8038,193.2972,193.588,13065.0
2019-08-12 11:00:00,206.24,206.31,205.91,206.19,12019.0,193.4848,193.5505,193.1752,193.4379,12019.0
2019-08-12 11:10:00,206.13,206.14,205.51,205.97,9500.0,193.3816,193.391,192.8,193.2315,9500.0
2019-08-12 11:20:00,205.92,206.04,205.59,205.77,5003.0,193.1846,193.2972,192.875,193.0439,5003.0
2019-08-12 11:30:00,205.81,205.95,205.07,205.2,5552.0,193.0814,193.2128,192.3872,192.5091,5552.0
2019-08-12 11:40:00,205.2,205.96,205.19,205.76,7000.0,192.5091,193.2221,192.4998,193.0345,7000.0
2019-08-12 11:50:00,205.88,206.23,205.77,206.18,3583.0,193.1471,193.4754,193.0439,193.4285,3583.0
2019-08-12 12:00:00,206.09,206.3,205.65,205.84,9741.0,193.3441,193.5411,192.9313,193.1096,9741.0
2019-08-12 12:10:00,206.0,206.31,205.95,206.31,7530.0,193.2597,193.5505,193.2128,193.5505,7530.0
2019-08-12 12:20:00,206.35,206.4,206.17,206.4,3365.0,193.588,193.6349,193.4191,193.6349,3365.0
2019-08-12 12:30:00,206.29,206.61,206.29,206.59,5059.0,193.5317,193.8319,193.5317,193.8132,5059.0
2019-08-12 12:40:00,206.62,206.62,206.02,206.02,5504.0,193.8413,193.8413,193.2784,193.2784,5504.0
2019-08-12 12:50:00,206.14,206.14,205.58,205.73,5005.0,193.391,193.391,192.8656,193.0064,5005.0
2019-08-12 13:00:00,205.71,205.86,205.53,205.6,5134.0,192.9876,193.1283,192.8187,192.8844,5134.0
2019-08-12 13:10:00,205.71,205.86,205.18,205.26,6225.0,192.9876,193.1283,192.4904,192.5654,6225.0
2019-08-12 13:20:00,205.25,205.64,205.25,205.54,7423.0,192.556,192.9219,192.556,192.8281,7423.0
2019-08-12 13:30:00,205.46,205.63,205.05,205.05,7886.0,192.7531,192.9125,192.3684,192.3684,7886.0
2019-08-12 13:40:00,205.05,205.15,204.71,204.71,10953.0,192.3684,192.4622,192.0494,192.0494,10953.0
2019-08-12 13:50:00,204.62,204.89,204.57,204.88,7281.0,191.965,192.2183,191.9181,192.2089,7281.0
2019-08-12 14:00:00,204.91,205.14,204.73,205.14,6497.0,192.2371,192.4528,192.0682,192.4528,6497.0
2019-08-12 14:10:00,205.07,205.35,204.84,204.84,7681.0,192.3872,192.6499,192.1714,192.1714,7681.0
2019-08-12 14:20:00,204.87,204.87,204.51,204.51,7313.0,192.1995,192.1995,191.8618,191.8618,7313.0
2019-08-12 14:30:00,204.5,204.91,204.5,204.87,7026.0,191.8524,192.2371,191.8524,192.1995,7026.0
2019-08-12 14:40:00,204.83,204.83,204.37,204.56,13342.0,192.162,192.162,191.7305,191.9087,13342.0
2019-08-12 14:50:00,204.62,204.99,204.62,204.93,16907.0,191.965,192.3121,191.965,192.2558,16907.0
2019-08-12 15:00:00,204.95,205.24,204.73,204.95,27300.0,192.2746,192.5467,192.0682,192.2746,27300.0
2019-08-12 15:10:00,204.9,205.08,204.84,205.07,10649.0,192.2277,192.3966,192.1714,192.3872,10649.0
2019-08-12 15:20:00,204.98,205.02,204.8,204.96,9944.0,192.3027,192.3403,192.1339,192.284,9944.0
2019-08-12 15:30:00,204.93,205.05,204.69,204.98,7292.0,192.2558,192.3684,192.0307,192.3027,7292.0
2019-08-12 15:40:00,204.97,204.98,204.75,204.77,9457.0,192.2934,192.3027,192.087,192.1057,9457.0
2019-08-12 15:50:00,204.78,205.01,204.34,204.89,64183.0,192.1151,192.3309,191.7023,192.2183,64183.0
2019-08-13 09:30:00,205.22,205.9,203.76,204.76,19961.0,192.5279,193.1658,191.1582,192.0964,19961.0
2019-08-13 09:40:00,204.9,206.69,204.37,205.86,19262.0,192.2277,193.907,191.7305,193.1283,19262.0
2019-08-13 09:50:00,205.64,205.92,204.91,205.92,24093.0,192.9219,193.1846,192.2371,193.1846,24093.0
2019-08-13 10:00:00,205.73,206.33,205.45,206.33,13565.0,193.0064,193.5693,192.7437,193.5693,13565.0
2019-08-13 10:10:00,206.22,206.77,205.7,206.77,10333.0,193.4661,193.982,192.9782,193.982,10333.0
2019-08-13 10:20:00,207.0,207.72,206.36,207.13,13811.0,194.1978,194.8733,193.5974,194.3198,13811.0
2019-08-13 10:30:00,207.11,207.22,206.74,206.74,6747.0,194.301,194.4042,193.9539,193.9539,6747.0
2019-08-13 10:40:00,206.69,207.17,206.35,206.48,22665.0,193.907,194.3573,193.588,193.71,22665.0
2019-08-13 10:50:00,206.38,207.41,206.26,206.74,24284.0,193.6162,194.5825,193.5036,193.9539,24284.0
2019-08-13 11:00:00,206.65,206.95,206.3,206.84,18621.0,193.8695,194.1509,193.5411,194.0477,18621.0
2019-08-13 11:10:00,206.89,207.24,206.23,206.37,14848.0,194.0946,194.423,193.4754,193.6068,14848.0
2019-08-13 11:20:00,206.38,207.11,206.38,206.85,14730.0,193.6162,194.301,193.6162,194.0571,14730.0
2019-08-13 11:30:00,206.88,207.34,206.67,207.34,8777.0,194.0852,194.5168,193.8882,194.5168,8777.0
2019-08-13 11:40:00,207.35,207.53,207.09,207.2,6107.0,194.5262,194.695,194.2822,194.3854,6107.0
2019-08-13 11:50:00,207.23,207.76,207.04,207.67,8829.0,194.4136,194.9108,194.2353,194.8264,8829.0
2019-08-13 12:00:00,207.74,207.98,207.6,207.67,7226.0,194.892,195.1172,194.7607,194.8264,7226.0
2019-08-13 12:10:00,207.7,208.11,207.46,207.79,9508.0,194.8545,195.2392,194.6294,194.939,9508.0
2019-08-13 12:20:00,207.84,208.1,207.73,207.73,9348.0,194.9859,195.2298,194.8827,194.8827,9348.0
2019-08-13 12:30:00,207.73,207.8,207.39,207.43,4899.0,194.8827,194.9483,194.5637,194.6012,4899.0
2019-08-13 12:40:00,207.44,207.44,207.18,207.21,5767.0,194.6106,194.6106,194.3667,194.3948,5767.0
2019-08-13 12:50:00,207.32,207.41,206.89,207.03,3680.0,194.498,194.5825,194.0946,194.226,3680.0
2019-08-13 13:00:00,207.2,207.61,206.96,207.55,4395.0,194.3854,194.7701,194.1603,194.7138,4395.0
2019-08-13 13:10:00,207.69,207.8,206.86,207.1,5620.0,194.8451,194.9483,194.0665,194.2916,5620.0
2019-08-13 13:20:00,207.07,207.23,206.85,207.23,3617.0,194.2635,194.4136,194.0571,194.4136,3617.0
2019-08-13 13:30:00,207.17,207.42,207.02,207.3,4406.0,194.3573,194.5918,194.2166,194.4793,4406.0
2019-08-13 13:40:00,207.34,207.39,207.1,207.1,4430.0,194.5168,194.5637,194.2916,194.2916,4430.0
2019-08-13 13:50:00,207.18,207.45,207.18,207.41,3554.0,194.3667,194.62,194.3667,194.5825,3554.0
2019-08-13 14:00:00,207.44,207.44,207.12,207.32,5040.0,194.6106,194.6106,194.3104,194.498,5040.0
2019-08-13 14:10:00,207.36,207.7,207.22,207.63,5783.0,194.5356,194.8545,194.4042,194.7889,5783.0
2019-08-13 14:20:00,207.66,208.13,207.42,208.1,8924.0,194.817,195.2579,194.5918,195.2298,8924.0
2019-08-13 14:30:00,208.14,208.2,207.94,208.13,8752.0,195.2673,195.3236,195.0797,195.2579,8752.0
2019-08-13 14:40:00,208.09,208.3,207.89,207.93,6675.0,195.2204,195.4174,195.0328,195.0703,6675.0
2019-08-13 14:50:00,208.04,208.24,208.03,208.11,6233.0,195.1735,195.3611,195.1641,195.2392,6233.0
2019-08-13 15:00:00,208.1,208.22,207.78,208.06,6189.0,195.2298,195.3424,194.9296,195.1923,6189.0
2019-08-13 15:10:00,208.03,208.13,207.81,208.08,8727.0,195.1641,195.2579,194.9577,195.211,8727.0
2019-08-13 15:20:00,208.03,208.03,207.58,207.64,12445.0,195.1641,195.1641,194.7419,194.7982,12445.0
2019-08-13 15:30:00,207.65,207.65,207.36,207.55,15792.0,194.8076,194.8076,194.5356,194.7138,15792.0
2019-08-13 15:40:00,207.58,207.61,207.28,207.46,17078.0,194.7419,194.7701,194.4605,194.6294,17078.0
2019-08-13 15:50:00,207.42,207.7,207.01,207.43,61370.0,194.5918,194.8545,194.2072,194.6012,61370.0
2019-08-14 09:30:00,205.0,206.23,204.62,205.89,30402.0,192.3215,193.4754,191.965,193.1565,30402.0
2019-08-14 09:40:00,205.86,205.91,204.82,204.85,10100.0,193.1283,193.1752,192.1526,192.1808,10100.0
2019-08-14 09:50:00,204.65,205.12,203.95,204.51,21247.0,191.9932,192.4341,191.3364,191.8618,21247.0
2019-08-14 10:00:00,204.55,205.17,204.14,205.17,11174.0,191.8993,192.481,191.5147,192.481,11174.0
2019-08-14 10:10:00,205.16,205.48,204.79,205.25,9965.0,192.4716,192.7718,192.1245,192.556,9965.0
2019-08-14 10:20:00,204.98,205.75,204.93,205.75,14913.0,192.3027,193.0251,192.2558,193.0251,14913.0
2019-08-14 10:30:00,205.67,205.67,205.14,205.22,11363.0,192.9501,192.9501,192.4528,192.5279,11363.0
2019-08-14 10:40:00,205.22,205.22,204.53,204.62,18346.0,192.5279,192.5279,191.8806,191.965,18346.0
2019-08-14 10:50:00,204.64,204.67,204.21,204.21,8905.0,191.9838,192.0119,191.5804,191.5804,8905.0
2019-08-14 11:00:00,204.07,204.18,203.38,203.39,13882.0,191.449,191.5522,190.8017,190.8111,13882.0
2019-08-14 11:10:00,203.26,203.26,202.83,203.0,11029.0,190.6891,190.6891,190.2857,190.4452,11029.0
2019-08-14 11:20:00,202.95,203.31,202.73,202.79,19181.0,190.3983,190.736,190.1919,190.2482,19181.0
2019-08-14 11:30:00,202.78,203.97,202.78,203.96,8668.0,190.2388,191.3552,190.2388,191.3458,8668.0
2019-08-14 11:40:00,204.02,204.02,203.52,203.73,12645.0,191.4021,191.4021,190.933,191.1301,12645.0
2019-08-14 11:50:00,203.7,203.83,203.26,203.58,9800.0,191.1019,191.2239,190.6891,190.9893,9800.0
2019-08-14 12:00:00,203.49,203.49,202.74,202.89,6661.0,190.9049,190.9049,190.2013,190.342,6661.0
2019-08-14 12:10:00,202.71,203.1,202.71,202.93,5074.0,190.1731,190.539,190.1731,190.3795,5074.0
2019-08-14 12:20:00,202.92,203.09,202.65,202.69,3962.0,190.3701,190.5296,190.1168,190.1544,3962.0
2019-08-14 12:30:00,202.77,203.03,202.74,202.85,4980.0,190.2294,190.4733,190.2013,190.3045,4980.0
2019-08-14 12:40:00,202.92,202.92,201.97,202.04,7007.0,190.3701,190.3701,189.4789,189.5446,7007.0
2019-08-14 12:50:00,201.92,202.17,201.39,201.6,9995.0,189.432,189.6665,188.9348,189.1318,9995.0
2019-08-14 13:00:00,201.64,201.93,201.23,201.87,12014.0,189.1693,189.4414,188.7847,189.3851,12014.0
2019-08-14 13:10:00,201.99,202.0,201.38,201.47,6893.0,189.4977,189.507,188.9254,189.0098,6893.0
2019-08-14 13:20:00,201.5,202.46,201.41,202.09,12171.0,189.038,189.9386,188.9535,189.5915,12171.0
2019-08-14 13:30:00,202.1,202.55,201.99,202.36,6631.0,189.6009,190.023,189.4977,189.8448,6631.0
2019-08-14 13:40:00,202.29,202.67,202.29,202.67,9411.0,189.7791,190.1356,189.7791,190.1356,9411.0
2019-08-14 13:50:00,202.66,202.88,202.34,202.52,9412.0,190.1262,190.3326,189.826,189.9949,9412.0
2019-08-14 14:00:00,202.58,202.58,201.81,202.18,4931.0,190.0512,190.0512,189.3288,189.6759,4931.0
2019-08-14 14:10:00,202.17,202.62,202.13,202.2,6381.0,189.6665,190.0887,189.629,189.6947,6381.0
2019-08-14 14:20:00,202.24,202.32,201.81,201.98,12309.0,189.7322,189.8073,189.3288,189.4883,12309.0
2019-08-14 14:30:00,201.98,202.16,201.26,201.28,6892.0,189.4883,189.6572,188.8128,188.8316,6892.0
2019-08-14 14:40:00,201.29,201.83,201.22,201.59,10742.0,188.841,189.3476,188.7753,189.1224,10742.0
2019-08-14 14:50:00,201.55,202.12,201.55,201.81,7460.0,189.0849,189.6196,189.0849,189.3288,7460.0
2019-08-14 15:00:00,201.84,202.74,201.75,202.73,10712.0,189.3569,190.2013,189.2725,190.1919,10712.0
2019-08-14 15:10:00,202.68,202.75,202.02,202.13,13460.0,190.145,190.2107,189.5258,189.629,13460.0
2019-08-14 15:20:00,202.05,202.82,201.61,202.38,21817.0,189.554,190.2763,189.1412,189.8635,21817.0
2019-08-14 15:30:00,202.26,202.44,201.64,202.39,16092.0,189.751,189.9198,189.1693,189.8729,16092.0
2019-08-14 15:40:00,202.48,202.52,201.79,202.06,28620.0,189.9574,189.9949,189.31,189.5633,28620.0
2019-08-14 15:50:00,202.03,202.55,201.59,201.72,74080.0,189.5352,190.023,189.1224,189.2444,74080.0
2019-08-15 09:30:00,202.94,203.49,202.13,202.73,36840.0,190.3889,190.9049,189.629,190.1919,36840.0
2019-08-15 09:40:00,202.5,203.54,202.34,203.16,14000.0,189.9761,190.9518,189.826,190.5953,14000.0
2019-08-15 09:50:00,203.16,203.43,202.73,203.39,20055.0,190.5953,190.8486,190.1919,190.8111,20055.0
2019-08-15 10:00:00,203.27,203.46,202.77,203.02,7222.0,190.6985,190.8768,190.2294,190.464,7222.0
2019-08-15 10:10:00,203.06,203.18,202.57,202.81,10881.0,190.5015,190.6141,190.0418,190.267,10881.0
2019-08-15 10:20:00,202.85,203.18,202.73,202.73,8580.0,190.3045,190.6141,190.1919,190.1919,8580.0
2019-08-15 10:30:00,202.71,203.2,202.64,202.81,11791.0,190.1731,190.6328,190.1075,190.267,11791.0
2019-08-15 10:40:00,202.66,203.87,202.63,203.73,8591.0,190.1262,191.2614,190.0981,191.1301,8591.0
2019-08-15 10:50:00,203.7,204.1,203.17,203.28,8911.0,191.1019,191.4772,190.6047,190.7079,8911.0
2019-08-15 11:00:00,203.21,203.34,202.57,202.63,9327.0,190.6422,190.7642,190.0418,190.0981,9327.0
2019-08-15 11:10:00,202.61,202.99,202.54,202.84,5482.0,190.0793,190.4358,190.0136,190.2951,5482.0
2019-08-15 11:20:00,202.79,203.3,202.59,203.13,4619.0,190.2482,190.7266,190.0606,190.5672,4619.0
2019-08-15 11:30:00,203.17,203.36,203.01,203.36,7370.0,190.6047,190.7829,190.4546,190.7829,7370.0
2019-08-15 11:40:00,203.31,203.38,202.99,202.99,3798.0,190.736,190.8017,190.4358,190.4358,3798.0
2019-08-15 11:50:00,203.04,203.47,202.85,203.25,6695.0,190.4827,190.8861,190.3045,190.6797,6695.0
2019-08-15 12:00:00,203.25,203.55,203.11,203.4,7697.0,190.6797,190.9612,190.5484,190.8205,7697.0
2019-08-15 12:10:00,203.34,203.53,203.19,203.35,5697.0,190.7642,190.9424,190.6234,190.7736,5697.0
2019-08-15 12:20:00,203.41,203.53,203.18,203.18,5602.0,190.8298,190.9424,190.6141,190.6141,5602.0
2019-08-15 12:30:00,203.27,203.35,203.09,203.18,5785.0,190.6985,190.7736,190.5296,190.6141,5785.0
2019-08-15 12:40:00,203.15,203.28,203.04,203.11,12185.0,190.5859,190.7079,190.4827,190.5484,12185.0
2019-08-15 12:50:00,203.17,203.24,202.84,202.84,6336.0,190.6047,190.6704,190.2951,190.2951,6336.0
2019-08-15 13:00:00,202.87,203.0,202.76,203.0,3300.0,190.3232,190.4452,190.22,190.4452,3300.0
2019-08-15 13:10:00,202.94,202.99,202.77,202.89,3465.0,190.3889,190.4358,190.2294,190.342,3465.0
2019-08-15 13:20:00,202.95,202.95,202.57,202.73,5758.0,190.3983,190.3983,190.0418,190.1919,5758.0
2019-08-15 13:30:00,202.84,202.97,202.68,202.76,5037.0,190.2951,190.4171,190.145,190.22,5037.0
2019-08-15 13:40:00,202.71,202.81,202.34,202.39,9820.0,190.1731,190.267,189.826,189.8729,9820.0
2019-08-15 13:50:00,202.39,202.4,201.84,201.91,9109.0,189.8729,189.8823,189.3569,189.4226,9109.0
2019-08-15 14:00:00,201.86,202.57,201.82,202.56,4492.0,189.3757,190.0418,189.3382,190.0324,4492.0
2019-08-15 14:10:00,202.97,203.05,202.68,202.68,10326.0,190.4171,190.4921,190.145,190.145,10326.0
2019-08-15 14:20:00,202.71,203.29,202.71,203.12,8608.0,190.1731,190.7173,190.1731,190.5578,8608.0
2019-08-15 14:30:00,203.07,203.47,202.87,203.26,9402.0,190.5109,190.8861,190.3232,190.6891,9402.0
2019-08-15 14:40:00,203.27,203.45,203.08,203.38,18961.0,190.6985,190.8674,190.5203,190.8017,18961.0
2019-08-15 14:50:00,203.37,203.45,203.12,203.14,17107.0,190.7923,190.8674,190.5578,190.5765,17107.0
2019-08-15 15:00:00,203.15,203.52,203.15,203.41,22568.0,190.5859,190.933,190.5859,190.8298,22568.0
2019-08-15 15:10:00,203.5,203.65,203.22,203.29,11854.0,190.9143,191.055,190.6516,190.7173,11854.0
2019-08-15 15:20:00,203.37,203.44,203.11,203.24,19951.0,190.7923,190.858,190.5484,190.6704,19951.0
2019-08-15 15:30:00,203.21,203.68,203.15,203.68,11541.0,190.6422,191.0831,190.5859,191.0831,11541.0
2019-08-15 15:40:00,203.8,204.09,203.58,204.02,18363.0,191.1957,191.4678,190.9893,191.4021,18363.0
2019-08-15 15:50:00,204.09,204.13,203.46,203.64,75162.0,191.4678,191.5053,190.8768,191.0456,75162.0
2019-08-16 09:30:00,204.24,205.56,203.86,204.66,56234.0,191.6085,192.8469,191.252,192.0025,56234.0
2019-08-16 09:40:00,204.67,204.67,203.99,204.28,6425.0,192.0119,192.0119,191.374,191.646,6425.0
2019-08-16 09:50:00,204.33,204.8,204.06,204.36,10634.0,191.6929,192.1339,191.4396,191.7211,10634.0
2019-08-16 10:00:00,204.58,205.17,204.29,204.87,17816.0,191.9275,192.481,191.6554,192.1995,17816.0
2019-08-16 10:10:00,204.83,205.14,204.69,204.72,12004.0,192.162,192.4528,192.0307,192.0588,12004.0
2019-08-16 10:20:00,204.77,205.76,204.72,205.33,5078.0,192.1057,193.0345,192.0588,192.6311,5078.0
2019-08-16 10:30:00,205.33,205.34,205.08,205.34,4936.0,192.6311,192.6405,192.3966,192.6405,4936.0
2019-08-16 10:40:00,205.28,205.9,205.28,205.77,4782.0,192.5842,193.1658,192.5842,193.0439,4782.0
2019-08-16 10:50:00,205.84,206.19,205.74,206.19,6196.0,193.1096,193.4379,193.0157,193.4379,6196.0
2019-08-16 11:00:00,206.26,206.38,205.99,206.1,7605.0,193.5036,193.6162,193.2503,193.3535,7605.0
2019-08-16 11:10:00,206.01,206.01,205.51,205.7,8889.0,193.269,193.269,192.8,192.9782,8889.0
2019-08-16 11:20:00,205.71,205.95,205.69,205.77,10642.0,192.9876,193.2128,192.9688,193.0439,10642.0
2019-08-16 11:30:00,205.74,205.99,205.61,205.73,10959.0,193.0157,193.2503,192.8938,193.0064,10959.0
2019-08-16 11:40:00,205.77,205.98,205.6,205.7,8669.0,193.0439,193.2409,192.8844,192.9782,8669.0
2019-08-16 11:50:00,205.76,206.0,205.66,205.73,5666.0,193.0345,193.2597,192.9407,193.0064,5666.0
2019-08-16 12:00:00,205.66,205.92,205.58,205.79,12201.0,192.9407,193.1846,192.8656,193.0626,12201.0
2019-08-16 12:10:00,205.84,205.89,205.7,205.88,6725.0,193.1096,193.1565,192.9782,193.1471,6725.0
2019-08-16 12:20:00,205.89,206.27,205.89,206.12,3390.0,193.1565,193.513,193.1565,193.3722,3390.0
2019-08-16 12:30:00,206.09,206.45,206.09,206.33,3911.0,193.3441,193.6818,193.3441,193.5693,3911.0
2019-08-16 12:40:00,206.33,206.4,206.18,206.31,7008.0,193.5693,193.6349,193.4285,193.5505,7008.0
2019-08-16 12:50:00,206.34,206.36,206.12,206.29,5235.0,193.5786,193.5974,193.3722,193.5317,5235.0
2019-08-16 13:00:00,206.26,206.47,206.25,206.47,6278.0,193.5036,193.7006,193.4942,193.7006,6278.0
2019-08-16 13:10:00,206.44,206.47,206.23,206.36,5541.0,193.6724,193.7006,193.4754,193.5974,5541.0
2019-08-16 13:20:00,206.36,206.44,206.3,206.36,4214.0,193.5974,193.6724,193.5411,193.5974,4214.0
2019-08-16 13:30:00,206.39,206.4,206.14,206.17,5982.0,193.6255,193.6349,193.391,193.4191,5982.0
2019-08-16 13:40:00,206.17,206.19,206.05,206.14,6035.0,193.4191,193.4379,193.3066,193.391,6035.0
2019-08-16 13:50:00,206.15,206.5,206.15,206.44,6103.0,193.4004,193.7287,193.4004,193.6724,6103.0
2019-08-16 14:00:00,206.5,206.56,206.43,206.46,5352.0,193.7287,193.785,193.6631,193.6912,5352.0
2019-08-16 14:10:00,206.43,207.05,206.43,207.01,10584.0,193.6631,194.2447,193.6631,194.2072,10584.0
2019-08-16 14:20:00,207.04,207.26,206.65,206.68,6590.0,194.2353,194.4417,193.8695,193.8976,6590.0
2019-08-16 14:30:00,206.63,206.88,206.58,206.71,7965.0,193.8507,194.0852,193.8038,193.9258,7965.0
2019-08-16 14:40:00,206.74,206.83,206.62,206.74,5545.0,193.9539,194.0383,193.8413,193.9539,5545.0
2019-08-16 14:50:00,206.66,206.84,206.52,206.78,6593.0,193.8788,194.0477,193.7475,193.9914,6593.0
2019-08-16 15:00:00,206.77,207.03,206.73,207.03,7730.0,193.982,194.226,193.9445,194.226,7730.0
2019-08-16 15:10:00,207.02,207.35,207.0,207.2,10938.0,194.2166,194.5262,194.1978,194.3854,10938.0
2019-08-16 15:20:00,207.18,207.18,206.65,206.76,8617.0,194.3667,194.3667,193.8695,193.9727,8617.0
2019-08-16 15:30:00,206.73,206.86,206.67,206.73,13872.0,193.9445,194.0665,193.8882,193.9445,13872.0
2019-08-16 15:40:00,206.73,207.31,206.73,207.17,17795.0,193.9445,194.4886,193.9445,194.3573,17795.0
2019-08-16 15:50:00,207.18,207.63,206.57,206.88,102934.0,194.3667,194.7889,193.7944,194.0852,102934.0
2019-08-19 09:30:00,209.22,209.87,207.2,207.22,30863.0,196.2805,196.8903,194.3854,194.4042,30863.0
2019-08-19 09:40:00,207.11,207.23,206.01,206.49,30521.0,194.301,194.4136,193.269,193.7194,30521.0
2019-08-19 09:50:00,206.58,207.52,206.57,207.39,27800.0,193.8038,194.6857,193.7944,194.5637,27800.0
2019-08-19 10:00:00,207.32,207.51,207.03,207.06,10507.0,194.498,194.6763,194.226,194.2541,10507.0
2019-08-19 10:10:00,207.02,207.69,206.89,207.49,9050.0,194.2166,194.8451,194.0946,194.6575,9050.0
2019-08-19 10:20:00,207.5,207.5,207.2,207.38,10324.0,194.6669,194.6669,194.3854,194.5543,10324.0
2019-08-19 10:30:00,207.41,207.71,207.07,207.58,14621.0,194.5825,194.8639,194.2635,194.7419,14621.0
2019-08-19 10:40:00,207.62,207.96,207.62,207.94,11137.0,194.7795,195.0984,194.7795,195.0797,11137.0
2019-08-19 10:50:00,207.89,207.89,207.66,207.76,14213.0,195.0328,195.0328,194.817,194.9108,14213.0
2019-08-19 11:00:00,207.77,207.94,207.6,207.7,7327.0,194.9202,195.0797,194.7607,194.8545,7327.0
2019-08-19 11:10:00,207.78,207.99,207.7,207.7,7630.0,194.9296,195.1266,194.8545,194.8545,7630.0
2019-08-19 11:20:00,207.67,208.09,207.61,208.09,9084.0,194.8264,195.2204,194.7701,195.2204,9084.0
2019-08-19 11:30:00,208.07,208.51,207.91,208.32,11469.0,195.2016,195.6144,195.0515,195.4362,11469.0
2019-08-19 11:40:00,208.28,208.4,208.09,208.39,10564.0,195.3987,195.5112,195.2204,195.5018,10564.0
2019-08-19 11:50:00,208.4,208.53,208.09,208.32,6612.0,195.5112,195.6332,195.2204,195.4362,6612.0
2019-08-19 12:00:00,208.31,208.31,208.1,208.12,8393.0,195.4268,195.4268,195.2298,195.2485,8393.0
2019-08-19 12:10:00,208.06,208.41,208.01,208.33,8008.0,195.1923,195.5206,195.1454,195.4456,8008.0
2019-08-19 12:20:00,208.32,208.41,208.1,208.18,3392.0,195.4362,195.5206,195.2298,195.3048,3392.0
2019-08-19 12:30:00,208.12,208.15,207.95,208.06,4295.0,195.2485,195.2767,195.0891,195.1923,4295.0
2019-08-19 12:40:00,208.1,208.46,208.08,208.3,4966.0,195.2298,195.5675,195.211,195.4174,4966.0
2019-08-19 12:50:00,208.34,208.45,208.32,208.43,2648.0,195.4549,195.5581,195.4362,195.5394,2648.0
2019-08-19 13:00:00,208.46,208.62,208.45,208.62,6121.0,195.5675,195.7176,195.5581,195.7176,6121.0
2019-08-19 13:10:00,208.7,208.86,208.7,208.79,4943.0,195.7927,195.9428,195.7927,195.8771,4943.0
2019-08-19 13:20:00,208.81,208.82,208.38,208.54,2977.0,195.8959,195.9053,195.4925,195.6426,2977.0
2019-08-19 13:30:00,208.5,208.5,208.26,208.29,3510.0,195.605,195.605,195.3799,195.408,3510.0
2019-08-19 13:40:00,208.33,208.56,208.28,208.56,11489.0,195.4456,195.6613,195.3987,195.6613,11489.0
2019-08-19 13:50:00,208.61,208.71,208.52,208.59,5509.0,195.7082,195.8021,195.6238,195.6895,5509.0
2019-08-19 14:00:00,208.6,208.6,208.43,208.51,3078.0,195.6989,195.6989,195.5394,195.6144,3078.0
2019-08-19 14:10:00,208.49,208.56,208.37,208.37,6119.0,195.5957,195.6613,195.4831,195.4831,6119.0
2019-08-19 14:20:00,208.33,208.36,208.17,208.36,5086.0,195.4456,195.4737,195.2955,195.4737,5086.0
2019-08-19 14:30:00,208.37,208.75,208.34,208.75,9704.0,195.4831,195.8396,195.4549,195.8396,9704.0
2019-08-19 14:40:00,208.76,208.97,208.73,208.83,10454.0,195.849,196.046,195.8208,195.9146,10454.0
2019-08-19 14:50:00,208.83,208.87,208.69,208.7,14297.0,195.9146,195.9522,195.7833,195.7927,14297.0
2019-08-19 15:00:00,208.75,209.01,208.63,208.79,11482.0,195.8396,196.0835,195.727,195.8771,11482.0
2019-08-19 15:10:00,208.77,208.89,208.6,208.8,13269.0,195.8583,195.9709,195.6989,195.8865,13269.0
2019-08-19 15:20:00,208.7,208.83,208.58,208.76,14383.0,195.7927,195.9146,195.6801,195.849,14383.0
2019-08-19 15:30:00,208.76,209.2,208.68,209.12,23882.0,195.849,196.2618,195.7739,196.1867,23882.0
2019-08-19 15:40:00,209.12,209.16,208.79,208.82,23053.0,196.1867,196.2242,195.8771,195.9053,23053.0
2019-08-19 15:50:00,208.83,209.01,208.54,208.55,79735.0,195.9146,196.0835,195.6426,195.652,79735.0
2019-08-20 09:30:00,208.3,208.49,207.07,207.91,18460.0,195.4174,195.5957,194.2635,195.0515,18460.0
2019-08-20 09:40:00,207.95,207.96,207.26,207.3,5086.0,195.0891,195.0984,194.4417,194.4793,5086.0
2019-08-20 09:50:00,207.39,207.67,207.08,207.08,15947.0,194.5637,194.8264,194.2729,194.2729,15947.0
2019-08-20 10:00:00,206.91,207.28,206.91,207.18,3576.0,194.1134,194.4605,194.1134,194.3667,3576.0
2019-08-20 10:10:00,207.15,207.46,206.78,207.46,9399.0,194.3385,194.6294,193.9914,194.6294,9399.0
2019-08-20 10:20:00,207.46,207.87,207.33,207.87,4787.0,194.6294,195.014,194.5074,195.014,4787.0
2019-08-20 10:30:00,207.96,207.96,207.55,207.68,3150.0,195.0984,195.0984,194.7138,194.8358,3150.0
2019-08-20 10:40:00,207.68,208.08,207.59,207.99,3785.0,194.8358,195.211,194.7513,195.1266,3785.0
2019-08-20 10:50:00,207.94,208.23,207.94,208.18,3042.0,195.0797,195.3517,195.0797,195.3048,3042.0
2019-08-20 11:00:00,208.09,208.2,207.81,208.0,13243.0,195.2204,195.3236,194.9577,195.136,13243.0
2019-08-20 11:10:00,208.03,208.53,208.03,208.53,8562.0,195.1641,195.6332,195.1641,195.6332,8562.0
2019-08-20 11:20:00,208.53,208.57,208.27,208.27,5814.0,195.6332,195.6707,195.3893,195.3893,5814.0
2019-08-20 11:30:00,208.33,208.33,207.97,207.97,5127.0,195.4456,195.4456,195.1078,195.1078,5127.0
2019-08-20 11:40:00,207.91,207.97,207.81,207.89,3754.0,195.0515,195.1078,194.9577,195.0328,3754.0
2019-08-20 11:50:00,207.96,208.17,207.89,207.96,10703.0,195.0984,195.2955,195.0328,195.0984,10703.0
2019-08-20 12:00:00,208.03,208.22,207.94,208.05,51967.0,195.1641,195.3424,195.0797,195.1829,51967.0
2019-08-20 12:10:00,207.96,208.1,207.94,208.06,2367.0,195.0984,195.2298,195.0797,195.1923,2367.0
2019-08-20 12:20:00,208.05,208.06,207.6,207.76,3754.0,195.1829,195.1923,194.7607,194.9108,3754.0
2019-08-20 12:30:00,207.81,208.04,207.8,207.8,4868.0,194.9577,195.1735,194.9483,194.9483,4868.0
2019-08-20 12:40:00,207.85,207.93,207.75,207.79,6397.0,194.9952,195.0703,194.9014,194.939,6397.0
2019-08-20 12:50:00,207.81,207.92,207.79,207.86,6299.0,194.9577,195.0609,194.939,195.0046,6299.0
2019-08-20 13:00:00,207.83,207.89,207.79,207.86,5265.0,194.9765,195.0328,194.939,195.0046,5265.0
2019-08-20 13:10:00,207.88,207.89,207.6,207.69,3404.0,195.0234,195.0328,194.7607,194.8451,3404.0
2019-08-20 13:20:00,207.67,207.73,207.57,207.57,2606.0,194.8264,194.8827,194.7326,194.7326,2606.0
2019-08-20 13:30:00,207.57,207.6,206.92,207.15,4563.0,194.7326,194.7607,194.1228,194.3385,4563.0
2019-08-20 13:40:00,207.22,207.25,207.09,207.09,3710.0,194.4042,194.4324,194.2822,194.2822,3710.0
2019-08-20 13:50:00,207.02,207.29,207.02,207.2,6590.0,194.2166,194.4699,194.2166,194.3854,6590.0
2019-08-20 14:00:00,207.16,207.16,206.85,206.9,62334.0,194.3479,194.3479,194.0571,194.104,62334.0
2019-08-20 14:10:00,206.92,206.98,206.55,206.67,14774.0,194.1228,194.1791,193.7756,193.8882,14774.0
2019-08-20 14:20:00,206.65,206.69,206.31,206.62,7344.0,193.8695,193.907,193.5505,193.8413,7344.0
2019-08-20 14:30:00,206.59,206.82,206.48,206.65,5684.0,193.8132,194.0289,193.71,193.8695,5684.0
2019-08-20 14:40:00,206.64,206.65,206.26,206.49,5530.0,193.8601,193.8695,193.5036,193.7194,5530.0
2019-08-20 14:50:00,206.52,206.68,206.36,206.57,5321.0,193.7475,193.8976,193.5974,193.7944,5321.0
2019-08-20 15:00:00,206.55,206.72,206.43,206.59,9764.0,193.7756,193.9351,193.6631,193.8132,9764.0
2019-08-20 15:10:00,206.6,206.74,206.51,206.56,8558.0,193.8226,193.9539,193.7381,193.785,8558.0
2019-08-20 15:20:00,206.62,206.73,206.52,206.71,8892.0,193.8413,193.9445,193.7475,193.9258,8892.0
2019-08-20 15:30:00,206.76,206.85,206.64,206.82,15522.0,193.9727,194.0571,193.8601,194.0289,15522.0
2019-08-20 15:40:00,206.83,207.13,206.76,206.95,12726.0,194.0383,194.3198,193.9727,194.1509,12726.0
2019-08-20 15:50:00,206.98,207.0,206.58,206.61,73826.0,194.1791,194.1978,193.8038,193.8319,73826.0
2019-08-21 09:30:00,207.76,208.26,206.9,207.88,32396.0,194.9108,195.3799,194.104,195.0234,32396.0
2019-08-21 09:40:00,207.91,208.25,207.47,207.49,16087.0,195.0515,195.3705,194.6387,194.6575,16087.0
2019-08-21 09:50:00,207.47,207.74,207.46,207.62,5355.0,194.6387,194.892,194.6294,194.7795,5355.0
2019-08-21 10:00:00,207.56,208.13,207.53,207.76,10944.0,194.7232,195.2579,194.695,194.9108,10944.0
2019-08-21 10:10:00,207.81,207.82,207.4,207.61,5300.0,194.9577,194.9671,194.5731,194.7701,5300.0
2019-08-21 10:20:00,207.79,208.0,207.65,207.88,11743.0,194.939,195.136,194.8076,195.0234,11743.0
2019-08-21 10:30:00,207.75,208.13,207.68,208.05,6324.0,194.9014,195.2579,194.8358,195.1829,6324.0
2019-08-21 10:40:00,207.93,208.12,207.68,207.88,26246.0,195.0703,195.2485,194.8358,195.0234,26246.0
2019-08-21 10:50:00,207.94,207.94,207.61,207.65,10611.0,195.0797,195.0797,194.7701,194.8076,10611.0
2019-08-21 11:00:00,207.63,207.63,206.72,207.02,14999.0,194.7889,194.7889,193.9351,194.2166,14999.0
2019-08-21 11:10:00,207.04,207.27,206.64,206.99,11306.0,194.2353,194.4511,193.8601,194.1884,11306.0
2019-08-21 11:20:00,207.1,207.53,207.1,207.41,25588.0,194.2916,194.695,194.2916,194.5825,25588.0
2019-08-21 11:30:00,207.37,207.37,207.06,207.15,8555.0,194.5449,194.5449,194.2541,194.3385,8555.0
2019-08-21 11:40:00,207.21,207.37,207.15,207.37,4456.0,194.3948,194.5449,194.3385,194.5449,4456.0
2019-08-21 11:50:00,207.38,207.83,207.33,207.66,5219.0,194.5543,194.9765,194.5074,194.817,5219.0
2019-08-21 12:00:00,207.78,207.78,207.51,207.56,3534.0,194.9296,194.9296,194.6763,194.7232,3534.0
2019-08-21 12:10:00,207.59,207.75,207.39,207.4,3388.0,194.7513,194.9014,194.5637,194.5731,3388.0
2019-08-21 12:20:00,207.42,207.5,207.4,207.4,2322.0,194.5918,194.6669,194.5731,194.5731,2322.0
2019-08-21 12:30:00,207.39,207.67,207.32,207.62,3700.0,194.5637,194.8264,194.498,194.7795,3700.0
2019-08-21 12:40:00,207.64,207.64,207.38,207.45,5782.0,194.7982,194.7982,194.5543,194.62,5782.0
2019-08-21 12:50:00,207.47,207.62,207.42,207.49,4204.0,194.6387,194.7795,194.5918,194.6575,4204.0
2019-08-21 13:00:00,207.47,207.66,207.45,207.62,2910.0,194.6387,194.817,194.62,194.7795,2910.0
2019-08-21 13:10:00,207.64,207.64,207.48,207.56,5030.0,194.7982,194.7982,194.6481,194.7232,5030.0
2019-08-21 13:20:00,207.58,207.58,207.45,207.47,3064.0,194.7419,194.7419,194.62,194.6387,3064.0
2019-08-21 13:30:00,207.47,207.51,207.1,207.14,10072.0,194.6387,194.6763,194.2916,194.3292,10072.0
2019-08-21 13:40:00,207.19,207.21,206.85,206.9,15380.0,194.3761,194.3948,194.0571,194.104,15380.0
2019-08-21 13:50:00,206.87,207.1,206.82,206.93,9064.0,194.0759,194.2916,194.0289,194.1321,9064.0
2019-08-21 14:00:00,206.89,207.13,206.44,206.82,7457.0,194.0946,194.3198,193.6724,194.0289,7457.0
2019-08-21 14:10:00,206.8,206.99,206.59,206.99,10860.0,194.0102,194.1884,193.8132,194.1884,10860.0
2019-08-21 14:20:00,207.0,207.1,206.95,206.99,9386.0,194.1978,194.2916,194.1509,194.1884,9386.0
2019-08-21 14:30:00,207.0,207.02,206.43,206.64,9112.0,194.1978,194.2166,193.6631,193.8601,9112.0
2019-08-21 14:40:00,206.7,206.9,206.51,206.59,6953.0,193.9164,194.104,193.7381,193.8132,6953.0
2019-08-21 14:50:00,206.64,207.01,206.56,206.93,4262.0,193.8601,194.2072,193.785,194.1321,4262.0
2019-08-21 15:00:00,207.0,207.24,206.89,207.1,10488.0,194.1978,194.423,194.0946,194.2916,10488.0
2019-08-21 15:10:00,207.02,207.13,207.0,207.11,7557.0,194.2166,194.3198,194.1978,194.301,7557.0
2019-08-21 15:20:00,207.11,207.12,206.86,206.92,5571.0,194.301,194.3104,194.0665,194.1228,5571.0
2019-08-21 15:30:00,206.87,207.16,206.87,207.12,13664.0,194.0759,194.3479,194.0759,194.3104,13664.0
2019-08-21 15:40:00,207.08,207.11,206.78,206.96,22572.0,194.2729,194.301,193.9914,194.1603,22572.0
2019-08-21 15:50:00,206.97,207.5,206.97,207.08,45735.0,194.1697,194.6669,194.1697,194.2729,45735.0
2019-08-22 09:30:00,208.11,208.57,207.27,208.56,16716.0,195.2392,195.6707,194.4511,195.6613,16716.0
2019-08-22 09:40:00,208.39,209.09,208.03,208.03,15442.0,195.5018,196.1586,195.1641,195.1641,15442.0
2019-08-22 09:50:00,208.09,208.09,207.64,207.88,3044.0,195.2204,195.2204,194.7982,195.0234,3044.0
2019-08-22 10:00:00,208.04,208.04,207.61,207.61,10969.0,195.1735,195.1735,194.7701,194.7701,10969.0
2019-08-22 10:10:00,207.51,207.58,206.99,206.99,6334.0,194.6763,194.7419,194.1884,194.1884,6334.0
2019-08-22 10:20:00,206.9,206.96,206.7,206.83,9190.0,194.104,194.1603,193.9164,194.0383,9190.0
2019-08-22 10:30:00,206.83,206.83,206.12,206.14,14085.0,194.0383,194.0383,193.3722,193.391,14085.0
2019-08-22 10:40:00,206.19,206.2,205.68,205.9,5059.0,193.4379,193.4473,192.9595,193.1658,5059.0
2019-08-22 10:50:00,205.9,205.9,205.41,205.43,7450.0,193.1658,193.1658,192.7062,192.7249,7450.0
2019-08-22 11:00:00,205.45,205.71,205.3,205.49,18797.0,192.7437,192.9876,192.603,192.7812,18797.0
2019-08-22 11:10:00,205.53,205.7,205.33,205.33,18910.0,192.8187,192.9782,192.6311,192.6311,18910.0
2019-08-22 11:20:00,205.46,205.57,205.37,205.4,11295.0,192.7531,192.8563,192.6686,192.6968,11295.0
2019-08-22 11:30:00,205.43,205.52,205.06,205.11,51464.0,192.7249,192.8093,192.3778,192.4247,51464.0
2019-08-22 11:40:00,205.2,205.26,204.94,205.12,12550.0,192.5091,192.5654,192.2652,192.4341,12550.0
2019-08-22 11:50:00,205.07,205.22,204.86,205.11,7824.0,192.3872,192.5279,192.1902,192.4247,7824.0
2019-08-22 12:00:00,205.22,205.83,205.22,205.64,20804.0,192.5279,193.1002,192.5279,192.9219,20804.0
2019-08-22 12:10:00,205.66,205.71,205.48,205.55,7503.0,192.9407,192.9876,192.7718,192.8375,7503.0
2019-08-22 12:20:00,205.59,205.65,205.38,205.43,6659.0,192.875,192.9313,192.678,192.7249,6659.0
2019-08-22 12:30:00,205.38,205.66,205.36,205.58,8085.0,192.678,192.9407,192.6592,192.8656,8085.0
2019-08-22 12:40:00,205.59,205.65,205.45,205.55,19944.0,192.875,192.9313,192.7437,192.8375,19944.0
2019-08-22 12:50:00,205.61,205.89,205.52,205.82,5269.0,192.8938,193.1565,192.8093,193.0908,5269.0
2019-08-22 13:00:00,205.81,205.98,205.79,205.92,3743.0,193.0814,193.2409,193.0626,193.1846,3743.0
2019-08-22 13:10:00,205.94,205.97,205.79,205.79,6745.0,193.2034,193.2315,193.0626,193.0626,6745.0
2019-08-22 13:20:00,205.72,205.92,205.72,205.92,7512.0,192.997,193.1846,192.997,193.1846,7512.0
2019-08-22 13:30:00,205.94,206.2,205.87,206.13,6357.0,193.2034,193.4473,193.1377,193.3816,6357.0
2019-08-22 13:40:00,206.23,206.23,206.08,206.18,3881.0,193.4754,193.4754,193.3347,193.4285,3881.0
2019-08-22 13:50:00,206.18,206.46,206.18,206.46,4381.0,193.4285,193.6912,193.4285,193.6912,4381.0
2019-08-22 14:00:00,206.55,206.73,206.3,206.3,6545.0,193.7756,193.9445,193.5411,193.5411,6545.0
2019-08-22 14:10:00,206.35,206.45,206.25,206.41,3322.0,193.588,193.6818,193.4942,193.6443,3322.0
2019-08-22 14:20:00,206.38,206.49,206.34,206.45,3534.0,193.6162,193.7194,193.5786,193.6818,3534.0
2019-08-22 14:30:00,206.49,206.6,206.35,206.44,4673.0,193.7194,193.8226,193.588,193.6724,4673.0
2019-08-22 14:40:00,206.4,206.65,206.4,206.47,6908.0,193.6349,193.8695,193.6349,193.7006,6908.0
2019-08-22 14:50:00,206.49,207.0,206.43,206.95,10185.0,193.7194,194.1978,193.6631,194.1509,10185.0
2019-08-22 15:00:00,207.01,207.03,206.69,206.69,6578.0,194.2072,194.226,193.907,193.907,6578.0
2019-08-22 15:10:00,206.75,206.75,206.18,206.25,8948.0,193.9633,193.9633,193.4285,193.4942,8948.0
2019-08-22 15:20:00,206.29,206.48,206.07,206.39,7232.0,193.5317,193.71,193.3253,193.6255,7232.0
2019-08-22 15:30:00,206.59,206.87,206.46,206.82,9721.0,193.8132,194.0759,193.6912,194.0289,9721.0
2019-08-22 15:40:00,206.83,207.04,206.8,207.03,13244.0,194.0383,194.2353,194.0102,194.226,13244.0
2019-08-22 15:50:00,207.01,207.36,206.76,206.86,56314.0,194.2072,194.5356,193.9727,194.0665,56314.0
2019-08-23 09:30:00,206.65,207.26,205.72,205.99,25292.0,193.8695,194.4417,192.997,193.2503,25292.0
2019-08-23 09:40:00,205.92,206.01,205.64,205.77,4355.0,193.1846,193.269,192.9219,193.0439,4355.0
2019-08-23 09:50:00,205.48,206.27,205.42,206.27,3106.0,192.7718,193.513,192.7155,193.513,3106.0
2019-08-23 10:00:00,206.11,206.93,205.47,206.44,9833.0,193.3629,194.1321,192.7624,193.6724,9833.0
2019-08-23 10:10:00,206.04,206.85,205.89,206.74,4225.0,193.2972,194.0571,193.1565,193.9539,4225.0
2019-08-23 10:20:00,206.87,206.87,206.51,206.64,17437.0,194.0759,194.0759,193.7381,193.8601,17437.0
2019-08-23 10:30:00,206.73,207.59,206.62,207.52,9178.0,193.9445,194.7513,193.8413,194.6857,9178.0
2019-08-23 10:40:00,207.52,207.84,207.24,207.27,10520.0,194.6857,194.9859,194.423,194.4511,10520.0
2019-08-23 10:50:00,207.19,207.47,206.88,206.91,16218.0,194.3761,194.6387,194.0852,194.1134,16218.0
2019-08-23 11:00:00,206.88,206.88,203.77,203.83,30001.0,194.0852,194.0852,191.1676,191.2239,30001.0
2019-08-23 11:10:00,203.83,204.82,203.48,204.53,15128.0,191.2239,192.1526,190.8955,191.8806,15128.0
2019-08-23 11:20:00,204.62,204.62,204.08,204.33,7730.0,191.965,191.965,191.4584,191.6929,7730.0
2019-08-23 11:30:00,204.18,204.21,203.85,204.17,4350.0,191.5522,191.5804,191.2426,191.5428,4350.0
2019-08-23 11:40:00,203.98,204.2,203.34,203.45,6274.0,191.3646,191.571,190.7642,190.8674,6274.0
2019-08-23 11:50:00,203.34,203.67,203.01,203.01,11086.0,190.7642,191.0738,190.4546,190.4546,11086.0
2019-08-23 12:00:00,203.11,203.4,202.91,203.23,4747.0,190.5484,190.8205,190.3608,190.661,4747.0
2019-08-23 12:10:00,203.28,203.74,203.02,203.7,6336.0,190.7079,191.1394,190.464,191.1019,6336.0
2019-08-23 12:20:00,203.69,203.69,202.77,202.92,8145.0,191.0925,191.0925,190.2294,190.3701,8145.0
2019-08-23 12:30:00,203.06,203.43,203.06,203.29,3201.0,190.5015,190.8486,190.5015,190.7173,3201.0
2019-08-23 12:40:00,203.34,203.34,202.77,202.78,7708.0,190.7642,190.7642,190.2294,190.2388,7708.0
2019-08-23 12:50:00,202.76,202.94,202.57,202.88,6500.0,190.22,190.3889,190.0418,190.3326,6500.0
2019-08-23 13:00:00,202.76,203.0,202.53,202.55,8323.0,190.22,190.4452,190.0043,190.023,8323.0
2019-08-23 13:10:00,202.61,203.2,202.59,202.81,7282.0,190.0793,190.6328,190.0606,190.267,7282.0
2019-08-23 13:20:00,202.81,202.87,202.32,202.59,7567.0,190.267,190.3232,189.8073,190.0606,7567.0
2019-08-23 13:30:00,202.59,202.88,202.43,202.87,8159.0,190.0606,190.3326,189.9105,190.3232,8159.0
2019-08-23 13:40:00,202.94,203.21,202.73,203.18,7774.0,190.3889,190.6422,190.1919,190.6141,7774.0
2019-08-23 13:50:00,203.16,203.41,203.04,203.06,9893.0,190.5953,190.8298,190.4827,190.5015,9893.0
2019-08-23 14:00:00,203.07,203.12,202.85,202.87,6425.0,190.5109,190.5578,190.3045,190.3232,6425.0
2019-08-23 14:10:00,202.96,203.14,202.87,203.0,5897.0,190.4077,190.5765,190.3232,190.4452,5897.0
2019-08-23 14:20:00,203.0,203.1,202.86,203.05,6696.0,190.4452,190.539,190.3139,190.4921,6696.0
2019-08-23 14:30:00,203.09,203.16,202.64,202.64,9220.0,190.5296,190.5953,190.1075,190.1075,9220.0
2019-08-23 14:40:00,202.72,202.81,202.2,202.2,9456.0,190.1825,190.267,189.6947,189.6947,9456.0
2019-08-23 14:50:00,202.2,202.59,202.14,202.52,9278.0,189.6947,190.0606,189.6384,189.9949,9278.0
2019-08-23 15:00:00,202.48,202.5,202.21,202.21,15638.0,189.9574,189.9761,189.7041,189.7041,15638.0
2019-08-23 15:10:00,202.21,202.25,201.66,201.87,18736.0,189.7041,189.7416,189.1881,189.3851,18736.0
2019-08-23 15:20:00,201.99,202.12,201.41,201.65,20056.0,189.4977,189.6196,188.9535,189.1787,20056.0
2019-08-23 15:30:00,201.56,201.72,201.19,201.6,23119.0,189.0943,189.2444,188.7471,189.1318,23119.0
2019-08-23 15:40:00,201.55,201.9,201.46,201.59,30735.0,189.0849,189.4132,189.0004,189.1224,30735.0
2019-08-23 15:50:00,201.43,201.91,200.67,201.83,100795.0,188.9723,189.4226,188.2593,189.3476,100795.0
2019-08-26 09:30:00,203.16,203.77,202.64,203.7,16040.0,190.5953,191.1676,190.1075,191.1019,16040.0
2019-08-26 09:40:00,203.57,203.7,203.03,203.27,4591.0,190.9799,191.1019,190.4733,190.6985,4591.0
2019-08-26 09:50:00,203.24,203.7,203.24,203.59,7078.0,190.6704,191.1019,190.6704,190.9987,7078.0
2019-08-26 10:00:00,203.49,203.5,202.76,202.76,6002.0,190.9049,190.9143,190.22,190.22,6002.0
2019-08-26 10:10:00,202.73,202.85,202.44,202.66,7160.0,190.1919,190.3045,189.9198,190.1262,7160.0
2019-08-26 10:20:00,202.59,202.8,202.53,202.56,4610.0,190.0606,190.2576,190.0043,190.0324,4610.0
2019-08-26 10:30:00,202.56,202.86,202.56,202.73,5200.0,190.0324,190.3139,190.0324,190.1919,5200.0
2019-08-26 10:40:00,202.77,202.96,202.45,202.93,12518.0,190.2294,190.4077,189.9292,190.3795,12518.0
2019-08-26 10:50:00,202.93,203.16,202.85,203.08,6270.0,190.3795,190.5953,190.3045,190.5203,6270.0
2019-08-26 11:00:00,203.09,203.19,202.88,203.05,12195.0,190.5296,190.6234,190.3326,190.4921,12195.0
2019-08-26 11:10:00,203.01,203.29,202.89,202.97,14147.0,190.4546,190.7173,190.342,190.4171,14147.0
2019-08-26 11:20:00,203.01,203.12,202.83,202.96,23522.0,190.4546,190.5578,190.2857,190.4077,23522.0
2019-08-26 11:30:00,203.0,203.48,202.92,203.34,30635.0,190.4452,190.8955,190.3701,190.7642,30635.0
2019-08-26 11:40:00,203.37,203.62,203.27,203.62,13396.0,190.7923,191.0269,190.6985,191.0269,13396.0
2019-08-26 11:50:00,203.6,203.63,203.38,203.55,109164.0,191.0081,191.0362,190.8017,190.9612,109164.0
2019-08-26 12:00:00,203.54,203.54,203.23,203.3,8475.0,190.9518,190.9518,190.661,190.7266,8475.0
2019-08-26 12:10:00,203.32,203.35,203.13,203.16,3749.0,190.7454,190.7736,190.5672,190.5953,3749.0
2019-08-26 12:20:00,203.23,203.6,203.23,203.44,18002.0,190.661,191.0081,190.661,190.858,18002.0
2019-08-26 12:30:00,203.55,203.55,203.35,203.55,5333.0,190.9612,190.9612,190.7736,190.9612,5333.0
2019-08-26 12:40:00,203.58,203.59,203.38,203.43,8884.0,190.9893,190.9987,190.8017,190.8486,8884.0
2019-08-26 12:50:00,203.5,203.56,203.37,203.39,7229.0,190.9143,190.9706,190.7923,190.8111,7229.0
2019-08-26 13:00:00,203.35,203.44,203.35,203.44,16180.0,190.7736,190.858,190.7736,190.858,16180.0
2019-08-26 13:10:00,203.39,203.44,203.12,203.18,10627.0,190.8111,190.858,190.5578,190.6141,10627.0
2019-08-26 13:20:00,203.13,203.27,203.04,203.13,8498.0,190.5672,190.6985,190.4827,190.5672,8498.0
2019-08-26 13:30:00,203.15,203.15,202.89,203.05,9334.0,190.5859,190.5859,190.342,190.4921,9334.0
2019-08-26 13:40:00,203.05,203.29,203.04,203.28,6511.0,190.4921,190.7173,190.4827,190.7079,6511.0
2019-08-26 13:50:00,203.27,203.36,203.14,203.28,9479.0,190.6985,190.7829,190.5765,190.7079,9479.0
2019-08-26 14:00:00,203.3,203.3,202.94,202.99,7715.0,190.7266,190.7266,190.3889,190.4358,7715.0
2019-08-26 14:10:00,202.99,203.25,202.99,203.18,9557.0,190.4358,190.6797,190.4358,190.6141,9557.0
2019-08-26 14:20:00,203.15,203.21,202.88,202.98,7712.0,190.5859,190.6422,190.3326,190.4264,7712.0
2019-08-26 14:30:00,202.98,203.4,202.97,203.4,7826.0,190.4264,190.8205,190.4171,190.8205,7826.0
2019-08-26 14:40:00,203.37,203.44,203.2,203.23,14939.0,190.7923,190.858,190.6328,190.661,14939.0
2019-08-26 14:50:00,203.2,203.33,203.14,203.26,12447.0,190.6328,190.7548,190.5765,190.6891,12447.0
2019-08-26 15:00:00,203.25,203.45,202.76,202.82,16426.0,190.6797,190.8674,190.22,190.2763,16426.0
2019-08-26 15:10:00,202.77,203.08,202.69,202.82,16597.0,190.2294,190.5203,190.1544,190.2763,16597.0
2019-08-26 15:20:00,202.8,202.8,202.5,202.67,23353.0,190.2576,190.2576,189.9761,190.1356,23353.0
2019-08-26 15:30:00,202.67,202.9,202.28,202.39,21765.0,190.1356,190.3514,189.7697,189.8729,21765.0
2019-08-26 15:40:00,202.4,202.54,202.23,202.36,17992.0,189.8823,190.0136,189.7228,189.8448,17992.0
2019-08-26 15:50:00,202.39,202.96,202.39,202.9,89581.0,189.8729,190.4077,189.8729,190.3514,89581.0
2019-08-27 09:30:00,204.76,206.18,204.11,206.18,84876.0,192.0964,193.4285,191.4866,193.4285,84876.0
2019-08-27 09:40:00,206.02,206.93,205.96,205.96,42248.0,193.2784,194.1321,193.2221,193.2221,42248.0
2019-08-27 09:50:00,205.88,206.26,205.54,205.87,14372.0,193.1471,193.5036,192.8281,193.1377,14372.0
2019-08-27 10:00:00,205.95,206.16,205.9,206.06,14403.0,193.2128,193.4098,193.1658,193.316,14403.0
2019-08-27 10:10:00,206.04,206.04,205.67,205.77,16741.0,193.2972,193.2972,192.9501,193.0439,16741.0
2019-08-27 10:20:00,205.98,206.07,205.76,205.89,9246.0,193.2409,193.3253,193.0345,193.1565,9246.0
2019-08-27 10:30:00,205.83,206.03,205.6,205.64,17726.0,193.1002,193.2878,192.8844,192.9219,17726.0
2019-08-27 10:40:00,205.68,205.79,205.23,205.23,16646.0,192.9595,193.0626,192.5373,192.5373,16646.0
2019-08-27 10:50:00,205.27,205.34,205.14,205.16,6565.0,192.5748,192.6405,192.4528,192.4716,6565.0
2019-08-27 11:00:00,205.21,205.37,205.17,205.25,19708.0,192.5185,192.6686,192.481,192.556,19708.0
2019-08-27 11:10:00,205.26,205.44,204.73,204.85,18183.0,192.5654,192.7343,192.0682,192.1808,18183.0
2019-08-27 11:20:00,204.83,204.89,204.67,204.8,8379.0,192.162,192.2183,192.0119,192.1339,8379.0
2019-08-27 11:30:00,204.81,205.0,204.52,204.58,16651.0,192.1433,192.3215,191.8712,191.9275,16651.0
2019-08-27 11:40:00,204.59,205.0,204.53,204.99,13391.0,191.9369,192.3215,191.8806,192.3121,13391.0
2019-08-27 11:50:00,204.9,205.07,204.68,204.85,6826.0,192.2277,192.3872,192.0213,192.1808,6826.0
2019-08-27 12:00:00,204.76,204.9,204.17,204.32,13553.0,192.0964,192.2277,191.5428,191.6836,13553.0
2019-08-27 12:10:00,204.31,204.63,204.31,204.56,4613.0,191.6742,191.9744,191.6742,191.9087,4613.0
2019-08-27 12:20:00,204.56,204.74,204.45,204.67,11256.0,191.9087,192.0776,191.8055,192.0119,11256.0
2019-08-27 12:30:00,204.68,204.76,204.12,204.22,11351.0,192.0213,192.0964,191.4959,191.5897,11351.0
2019-08-27 12:40:00,204.09,204.59,204.09,204.41,6255.0,191.4678,191.9369,191.4678,191.768,6255.0
2019-08-27 12:50:00,204.41,204.48,204.01,204.05,11777.0,191.768,191.8337,191.3927,191.4303,11777.0
2019-08-27 13:00:00,204.05,204.36,203.96,204.36,18480.0,191.4303,191.7211,191.3458,191.7211,18480.0
2019-08-27 13:10:00,204.27,204.53,204.16,204.37,38465.0,191.6367,191.8806,191.5335,191.7305,38465.0
2019-08-27 13:20:00,204.34,204.72,204.29,204.46,32413.0,191.7023,192.0588,191.6554,191.8149,32413.0
2019-08-27 13:30:00,204.45,204.8,204.41,204.46,18609.0,191.8055,192.1339,191.768,191.8149,18609.0
2019-08-27 13:40:00,204.57,204.82,204.52,204.54,13790.0,191.9181,192.1526,191.8712,191.89,13790.0
2019-08-27 13:50:00,204.63,204.9,204.52,204.9,14039.0,191.9744,192.2277,191.8712,192.2277,14039.0
2019-08-27 14:00:00,204.86,205.29,204.86,205.16,24830.0,192.1902,192.5936,192.1902,192.4716,24830.0
2019-08-27 14:10:00,205.11,205.22,204.82,205.15,14560.0,192.4247,192.5279,192.1526,192.4622,14560.0
2019-08-27 14:20:00,205.12,205.17,204.95,205.04,27583.0,192.4341,192.481,192.2746,192.359,27583.0
2019-08-27 14:30:00,204.97,205.12,204.95,205.11,7191.0,192.2934,192.4341,192.2746,192.4247,7191.0
2019-08-27 14:40:00,205.08,205.19,204.93,205.1,11564.0,192.3966,192.4998,192.2558,192.4153,11564.0
2019-08-27 14:50:00,205.15,205.34,205.03,205.17,26668.0,192.4622,192.6405,192.3497,192.481,26668.0
2019-08-27 15:00:00,205.2,205.31,205.02,205.12,16365.0,192.5091,192.6123,192.3403,192.4341,16365.0
2019-08-27 15:10:00,205.12,205.21,204.92,205.09,18435.0,192.4341,192.5185,192.2465,192.4059,18435.0
2019-08-27 15:20:00,205.07,205.2,204.95,205.08,29451.0,192.3872,192.5091,192.2746,192.3966,29451.0
2019-08-27 15:30:00,205.1,205.21,204.89,205.1,29294.0,192.4153,192.5185,192.2183,192.4153,29294.0
2019-08-27 15:40:00,205.1,205.24,204.92,205.04,52789.0,192.4153,192.5467,192.2465,192.359,52789.0
2019-08-27 15:50:00,205.02,205.04,204.16,204.72,169246.0,192.3403,192.359,191.5335,192.0588,169246.0
2019-08-28 09:30:00,203.56,204.22,202.79,202.96,31763.0,190.9706,191.5897,190.2482,190.4077,31763.0
2019-08-28 09:40:00,203.04,203.88,203.04,203.65,8185.0,190.4827,191.2708,190.4827,191.055,8185.0
2019-08-28 09:50:00,203.85,204.3,203.49,204.26,24161.0,191.2426,191.6648,190.9049,191.6273,24161.0
2019-08-28 10:00:00,204.29,204.69,204.17,204.67,45277.0,191.6554,192.0307,191.5428,192.0119,45277.0
2019-08-28 10:10:00,204.7,205.13,204.67,204.7,17866.0,192.0401,192.4435,192.0119,192.0401,17866.0
2019-08-28 10:20:00,204.77,204.97,204.45,204.69,14973.0,192.1057,192.2934,191.8055,192.0307,14973.0
2019-08-28 10:30:00,204.65,204.77,204.21,204.43,10054.0,191.9932,192.1057,191.5804,191.7868,10054.0
2019-08-28 10:40:00,204.49,204.66,204.18,204.44,14167.0,191.843,192.0025,191.5522,191.7961,14167.0
2019-08-28 10:50:00,204.37,204.46,204.08,204.35,14634.0,191.7305,191.8149,191.4584,191.7117,14634.0
2019-08-28 11:00:00,204.35,204.54,204.2,204.54,10855.0,191.7117,191.89,191.571,191.89,10855.0
2019-08-28 11:10:00,204.55,204.86,204.5,204.66,11692.0,191.8993,192.1902,191.8524,192.0025,11692.0
2019-08-28 11:20:00,204.75,205.2,204.71,205.1,17179.0,192.087,192.5091,192.0494,192.4153,17179.0
2019-08-28 11:30:00,205.06,205.1,204.81,204.91,12041.0,192.3778,192.4153,192.1433,192.2371,12041.0
2019-08-28 11:40:00,205.0,205.1,204.91,204.97,9304.0,192.3215,192.4153,192.2371,192.2934,9304.0
2019-08-28 11:50:00,204.97,205.09,204.86,204.9,10008.0,192.2934,192.4059,192.1902,192.2277,10008.0
2019-08-28 12:00:00,205.0,205.02,204.81,204.97,7179.0,192.3215,192.3403,192.1433,192.2934,7179.0
2019-08-28 12:10:00,205.0,205.1,204.85,205.06,8653.0,192.3215,192.4153,192.1808,192.3778,8653.0
2019-08-28 12:20:00,205.11,205.11,204.89,204.96,5438.0,192.4247,192.4247,192.2183,192.284,5438.0
2019-08-28 12:30:00,205.01,205.04,204.76,204.83,5523.0,192.3309,192.359,192.0964,192.162,5523.0
2019-08-28 12:40:00,204.83,205.02,204.78,204.85,4902.0,192.162,192.3403,192.1151,192.1808,4902.0
2019-08-28 12:50:00,204.91,205.07,204.9,205.02,12212.0,192.2371,192.3872,192.2277,192.3403,12212.0
2019-08-28 13:00:00,205.02,205.03,204.76,204.82,7301.0,192.3403,192.3497,192.0964,192.1526,7301.0
2019-08-28 13:10:00,204.81,204.98,204.64,204.87,5654.0,192.1433,192.3027,191.9838,192.1995,5654.0
2019-08-28 13:20:00,204.91,205.07,204.87,204.95,7196.0,192.2371,192.3872,192.1995,192.2746,7196.0
2019-08-28 13:30:00,204.95,205.02,204.84,204.95,14288.0,192.2746,192.3403,192.1714,192.2746,14288.0
2019-08-28 13:40:00,204.93,205.05,204.85,205.01,9237.0,192.2558,192.3684,192.1808,192.3309,9237.0
2019-08-28 13:50:00,205.01,205.01,204.81,204.91,8437.0,192.3309,192.3309,192.1433,192.2371,8437.0
2019-08-28 14:00:00,204.95,204.99,204.73,204.93,9189.0,192.2746,192.3121,192.0682,192.2558,9189.0
2019-08-28 14:10:00,204.97,205.02,204.71,204.94,14099.0,192.2934,192.3403,192.0494,192.2652,14099.0
2019-08-28 14:20:00,204.97,205.0,204.84,204.9,17054.0,192.2934,192.3215,192.1714,192.2277,17054.0
2019-08-28 14:30:00,204.92,205.0,204.83,204.88,16350.0,192.2465,192.3215,192.162,192.2089,16350.0
2019-08-28 14:40:00,204.91,204.95,204.7,204.84,15146.0,192.2371,192.2746,192.0401,192.1714,15146.0
2019-08-28 14:50:00,204.92,205.0,204.78,204.98,14969.0,192.2465,192.3215,192.1151,192.3027,14969.0
2019-08-28 15:00:00,204.97,204.97,204.85,204.93,24986.0,192.2934,192.2934,192.1808,192.2558,24986.0
2019-08-28 15:10:00,204.91,205.01,204.78,204.93,26499.0,192.2371,192.3309,192.1151,192.2558,26499.0
2019-08-28 15:20:00,204.95,205.0,204.76,204.83,20662.0,192.2746,192.3215,192.0964,192.162,20662.0
2019-08-28 15:30:00,204.83,204.85,204.68,204.76,21603.0,192.162,192.1808,192.0213,192.0964,21603.0
2019-08-28 15:40:00,204.71,204.9,204.6,204.83,30447.0,192.0494,192.2277,191.9462,192.162,30447.0
2019-08-28 15:50:00,204.86,205.0,204.7,204.79,82332.0,192.1902,192.3215,192.0401,192.1245,82332.0
2019-08-29 09:30:00,206.0,207.96,206.0,207.26,131742.0,193.2597,195.0984,193.2597,194.4417,131742.0
2019-08-29 09:40:00,207.26,207.29,206.37,206.68,18573.0,194.4417,194.4699,193.6068,193.8976,18573.0
2019-08-29 09:50:00,206.61,206.85,206.46,206.76,8657.0,193.8319,194.0571,193.6912,193.9727,8657.0
2019-08-29 10:00:00,206.89,206.98,206.06,206.06,37956.0,194.0946,194.1791,193.316,193.316,37956.0
2019-08-29 10:10:00,206.14,206.23,205.82,206.23,5162.0,193.391,193.4754,193.0908,193.4754,5162.0
2019-08-29 10:20:00,206.34,206.61,206.1,206.34,13088.0,193.5786,193.8319,193.3535,193.5786,13088.0
2019-08-29 10:30:00,206.44,206.82,205.81,206.15,8769.0,193.6724,194.0289,193.0814,193.4004,8769.0
2019-08-29 10:40:00,206.19,206.54,206.1,206.15,7037.0,193.4379,193.7663,193.3535,193.4004,7037.0
2019-08-29 10:50:00,206.26,206.61,206.19,206.57,11295.0,193.5036,193.8319,193.4379,193.7944,11295.0
2019-08-29 11:00:00,206.6,206.72,206.39,206.42,12001.0,193.8226,193.9351,193.6255,193.6537,12001.0
2019-08-29 11:10:00,206.38,206.54,206.37,206.52,6287.0,193.6162,193.7663,193.6068,193.7475,6287.0
2019-08-29 11:20:00,206.51,206.53,206.25,206.43,9754.0,193.7381,193.7569,193.4942,193.6631,9754.0
2019-08-29 11:30:00,206.49,207.07,206.47,206.89,49285.0,193.7194,194.2635,193.7006,194.0946,49285.0
2019-08-29 11:40:00,206.88,207.11,206.8,206.8,14131.0,194.0852,194.301,194.0102,194.0102,14131.0
2019-08-29 11:50:00,206.8,206.9,206.73,206.76,9736.0,194.0102,194.104,193.9445,193.9727,9736.0
2019-08-29 12:00:00,206.76,206.87,206.71,206.74,5279.0,193.9727,194.0759,193.9258,193.9539,5279.0
2019-08-29 12:10:00,206.77,206.89,206.68,206.76,8626.0,193.982,194.0946,193.8976,193.9727,8626.0
2019-08-29 12:20:00,206.75,206.77,206.47,206.68,18241.0,193.9633,193.982,193.7006,193.8976,18241.0
2019-08-29 12:30:00,206.65,206.84,206.63,206.65,17312.0,193.8695,194.0477,193.8507,193.8695,17312.0
2019-08-29 12:40:00,206.65,206.81,206.65,206.7,18533.0,193.8695,194.0196,193.8695,193.9164,18533.0
2019-08-29 12:50:00,206.67,206.8,206.62,206.73,10625.0,193.8882,194.0102,193.8413,193.9445,10625.0
2019-08-29 13:00:00,206.73,206.78,206.67,206.7,13577.0,193.9445,193.9914,193.8882,193.9164,13577.0
2019-08-29 13:10:00,206.73,206.81,206.67,206.72,24103.0,193.9445,194.0196,193.8882,193.9351,24103.0
2019-08-29 13:20:00,206.74,206.82,206.7,206.76,19400.0,193.9539,194.0289,193.9164,193.9727,19400.0
2019-08-29 13:30:00,206.76,207.11,206.75,207.05,17947.0,193.9727,194.301,193.9633,194.2447,17947.0
2019-08-29 13:40:00,207.06,207.19,206.93,207.15,7031.0,194.2541,194.3761,194.1321,194.3385,7031.0
2019-08-29 13:50:00,207.22,207.22,207.08,207.15,10772.0,194.4042,194.4042,194.2729,194.3385,10772.0
2019-08-29 14:00:00,207.17,207.22,207.1,207.18,9502.0,194.3573,194.4042,194.2916,194.3667,9502.0
2019-08-29 14:10:00,207.15,207.28,207.06,207.15,13374.0,194.3385,194.4605,194.2541,194.3385,13374.0
2019-08-29 14:20:00,207.07,207.21,207.04,207.13,5811.0,194.2635,194.3948,194.2353,194.3198,5811.0
2019-08-29 14:30:00,207.2,207.26,207.03,207.08,8285.0,194.3854,194.4417,194.226,194.2729,8285.0
2019-08-29 14:40:00,207.1,207.2,207.09,207.18,6884.0,194.2916,194.3854,194.2822,194.3667,6884.0
2019-08-29 14:50:00,207.18,207.18,207.02,207.02,17657.0,194.3667,194.3667,194.2166,194.2166,17657.0
2019-08-29 15:00:00,207.03,207.11,206.92,207.02,8812.0,194.226,194.301,194.1228,194.2166,8812.0
2019-08-29 15:10:00,207.0,207.08,206.95,207.01,6597.0,194.1978,194.2729,194.1509,194.2072,6597.0
2019-08-29 15:20:00,206.98,206.98,206.7,206.73,9886.0,194.1791,194.1791,193.9164,193.9445,9886.0
2019-08-29 15:30:00,206.76,206.88,206.67,206.86,27738.0,193.9727,194.0852,193.8882,194.0665,27738.0
2019-08-29 15:40:00,206.86,206.9,206.76,206.84,21536.0,194.0665,194.104,193.9727,194.0477,21536.0
2019-08-29 15:50:00,206.82,207.02,206.78,207.0,84607.0,194.0289,194.2166,193.9914,194.1978,84607.0
2019-08-30 09:30:00,208.0,208.39,207.08,207.97,67722.0,195.136,195.5018,194.2729,195.1078,67722.0
2019-08-30 09:40:00,207.64,207.76,207.23,207.34,13066.0,194.7982,194.9108,194.4136,194.5168,13066.0
2019-08-30 09:50:00,207.24,207.52,206.96,207.31,18280.0,194.423,194.6857,194.1603,194.4886,18280.0
2019-08-30 10:00:00,207.26,207.59,207.13,207.19,26878.0,194.4417,194.7513,194.3198,194.3761,26878.0
2019-08-30 10:10:00,207.27,207.35,206.82,207.07,6415.0,194.4511,194.5262,194.0289,194.2635,6415.0
2019-08-30 10:20:00,206.92,207.14,206.66,206.93,11216.0,194.1228,194.3292,193.8788,194.1321,11216.0
2019-08-30 10:30:00,207.11,207.12,206.76,206.86,11920.0,194.301,194.3104,193.9727,194.0665,11920.0
2019-08-30 10:40:00,206.91,206.93,206.62,206.74,7477.0,194.1134,194.1321,193.8413,193.9539,7477.0
2019-08-30 10:50:00,206.75,206.92,206.7,206.7,10567.0,193.9633,194.1228,193.9164,193.9164,10567.0
2019-08-30 11:00:00,206.73,206.74,206.42,206.52,10622.0,193.9445,193.9539,193.6537,193.7475,10622.0
2019-08-30 11:10:00,206.58,206.58,206.23,206.31,10537.0,193.8038,193.8038,193.4754,193.5505,10537.0
2019-08-30 11:20:00,206.15,206.18,205.7,205.75,12143.0,193.4004,193.4285,192.9782,193.0251,12143.0
2019-08-30 11:30:00,205.85,206.34,205.85,206.22,6827.0,193.1189,193.5786,193.1189,193.4661,6827.0
2019-08-30 11:40:00,206.31,206.4,206.21,206.3,5725.0,193.5505,193.6349,193.4567,193.5411,5725.0
2019-08-30 11:50:00,206.33,206.39,206.0,206.25,11043.0,193.5693,193.6255,193.2597,193.4942,11043.0
2019-08-30 12:00:00,206.15,206.17,205.74,206.06,10761.0,193.4004,193.4191,193.0157,193.316,10761.0
2019-08-30 12:10:00,206.0,206.3,206.0,206.23,12014.0,193.2597,193.5411,193.2597,193.4754,12014.0
2019-08-30 12:20:00,206.26,206.46,206.17,206.32,14338.0,193.5036,193.6912,193.4191,193.5599,14338.0
2019-08-30 12:30:00,206.33,206.41,206.2,206.24,8943.0,193.5693,193.6443,193.4473,193.4848,8943.0
2019-08-30 12:40:00,206.22,206.29,206.09,206.25,8587.0,193.4661,193.5317,193.3441,193.4942,8587.0
2019-08-30 12:50:00,206.28,206.44,206.15,206.21,22398.0,193.5223,193.6724,193.4004,193.4567,22398.0
2019-08-30 13:00:00,206.21,206.33,206.12,206.17,6781.0,193.4567,193.5693,193.3722,193.4191,6781.0
2019-08-30 13:10:00,206.28,206.36,206.17,206.24,5821.0,193.5223,193.5974,193.4191,193.4848,5821.0
2019-08-30 13:20:00,206.3,206.4,206.26,206.27,10736.0,193.5411,193.6349,193.5036,193.513,10736.0
2019-08-30 13:30:00,206.23,206.32,205.89,205.99,16257.0,193.4754,193.5599,193.1565,193.2503,16257.0
2019-08-30 13:40:00,205.9,206.08,205.79,206.03,2259.0,193.1658,193.3347,193.0626,193.2878,2259.0
2019-08-30 13:50:00,206.13,206.3,206.13,206.22,7782.0,193.3816,193.5411,193.3816,193.4661,7782.0
2019-08-30 14:00:00,206.23,206.47,206.23,206.45,5306.0,193.4754,193.7006,193.4754,193.6818,5306.0
2019-08-30 14:10:00,206.43,206.44,206.19,206.25,17023.0,193.6631,193.6724,193.4379,193.4942,17023.0
2019-08-30 14:20:00,206.21,206.29,206.1,206.21,7120.0,193.4567,193.5317,193.3535,193.4567,7120.0
2019-08-30 14:30:00,206.21,206.34,206.05,206.16,12990.0,193.4567,193.5786,193.3066,193.4098,12990.0
2019-08-30 14:40:00,206.11,206.22,205.98,206.15,3351.0,193.3629,193.4661,193.2409,193.4004,3351.0
2019-08-30 14:50:00,206.16,206.18,205.95,206.1,4875.0,193.4098,193.4285,193.2128,193.3535,4875.0
2019-08-30 15:00:00,206.14,206.28,205.97,206.23,6777.0,193.391,193.5223,193.2315,193.4754,6777.0
2019-08-30 15:10:00,206.2,206.26,206.04,206.06,14345.0,193.4473,193.5036,193.2972,193.316,14345.0
2019-08-30 15:20:00,206.05,206.3,205.99,206.24,6358.0,193.3066,193.5411,193.2503,193.4848,6358.0
2019-08-30 15:30:00,206.27,206.41,206.05,206.05,18678.0,193.513,193.6443,193.3066,193.3066,18678.0
2019-08-30 15:40:00,206.1,206.27,205.88,206.17,24791.0,193.3535,193.513,193.1471,193.4191,24791.0
2019-08-30 15:50:00,206.16,206.63,206.15,206.16,110128.0,193.4098,193.8507,193.4004,193.4098,110128.0
2019-09-03 09:30:00,204.97,205.82,204.94,205.17,40416.0,192.2934,193.0908,192.2652,192.481,40416.0
2019-09-03 09:40:00,205.09,205.6,204.84,205.08,8013.0,192.4059,192.8844,192.1714,192.3966,8013.0
2019-09-03 09:50:00,205.24,205.71,205.02,205.02,15402.0,192.5467,192.9876,192.3403,192.3403,15402.0
2019-09-03 10:00:00,204.89,205.01,203.97,204.29,13490.0,192.2183,192.3309,191.3552,191.6554,13490.0
2019-09-03 10:10:00,204.46,204.73,204.1,204.61,8763.0,191.8149,192.0682,191.4772,191.9556,8763.0
2019-09-03 10:20:00,204.64,204.74,204.03,204.69,10579.0,191.9838,192.0776,191.4115,192.0307,10579.0
2019-09-03 10:30:00,204.66,204.84,204.52,204.62,11725.0,192.0025,192.1714,191.8712,191.965,11725.0
2019-09-03 10:40:00,204.7,205.24,204.66,204.92,16840.0,192.0401,192.5467,192.0025,192.2465,16840.0
2019-09-03 10:50:00,204.95,205.3,204.79,205.29,10328.0,192.2746,192.603,192.1245,192.5936,10328.0
2019-09-03 11:00:00,205.25,205.29,204.78,205.21,17699.0,192.556,192.5936,192.1151,192.5185,17699.0
2019-09-03 11:10:00,205.21,205.21,204.57,204.89,12565.0,192.5185,192.5185,191.9181,192.2183,12565.0
2019-09-03 11:20:00,204.9,205.2,204.72,204.86,14259.0,192.2277,192.5091,192.0588,192.1902,14259.0
2019-09-03 11:30:00,204.91,205.1,204.63,205.07,9921.0,192.2371,192.4153,191.9744,192.3872,9921.0
2019-09-03 11:40:00,205.04,205.22,204.94,205.14,21248.0,192.359,192.5279,192.2652,192.4528,21248.0
2019-09-03 11:50:00,205.13,205.16,204.89,204.89,11099.0,192.4435,192.4716,192.2183,192.2183,11099.0
2019-09-03 12:00:00,204.93,205.08,204.73,204.78,11793.0,192.2558,192.3966,192.0682,192.1151,11793.0
2019-09-03 12:10:00,204.74,204.83,204.64,204.75,9058.0,192.0776,192.162,191.9838,192.087,9058.0
2019-09-03 12:20:00,204.74,204.81,204.59,204.73,7053.0,192.0776,192.1433,191.9369,192.0682,7053.0
2019-09-03 12:30:00,204.66,204.66,204.21,204.58,12706.0,192.0025,192.0025,191.5804,191.9275,12706.0
2019-09-03 12:40:00,204.56,204.95,204.53,204.92,7324.0,191.9087,192.2746,191.8806,192.2465,7324.0
2019-09-03 12:50:00,204.9,204.94,204.63,204.82,8176.0,192.2277,192.2652,191.9744,192.1526,8176.0
2019-09-03 13:00:00,204.85,204.99,204.74,204.91,10635.0,192.1808,192.3121,192.0776,192.2371,10635.0
2019-09-03 13:10:00,205.0,205.01,204.74,204.79,5894.0,192.3215,192.3309,192.0776,192.1245,5894.0
2019-09-03 13:20:00,204.78,204.78,204.49,204.57,9232.0,192.1151,192.1151,191.843,191.9181,9232.0
2019-09-03 13:30:00,204.53,204.56,204.11,204.21,9784.0,191.8806,191.9087,191.4866,191.5804,9784.0
2019-09-03 13:40:00,204.2,204.22,204.01,204.19,8895.0,191.571,191.5897,191.3927,191.5616,8895.0
2019-09-03 13:50:00,204.17,204.19,203.66,203.67,7311.0,191.5428,191.5616,191.0644,191.0738,7311.0
2019-09-03 14:00:00,203.68,203.9,203.66,203.7,11200.0,191.0831,191.2895,191.0644,191.1019,11200.0
2019-09-03 14:10:00,203.73,203.83,203.45,203.5,9000.0,191.1301,191.2239,190.8674,190.9143,9000.0
2019-09-03 14:20:00,203.53,203.65,203.1,203.45,11524.0,190.9424,191.055,190.539,190.8674,11524.0
2019-09-03 14:30:00,203.48,203.5,203.32,203.38,9973.0,190.8955,190.9143,190.7454,190.8017,9973.0
2019-09-03 14:40:00,203.39,203.69,203.37,203.68,9384.0,190.8111,191.0925,190.7923,191.0831,9384.0
2019-09-03 14:50:00,203.68,203.71,203.37,203.56,14731.0,191.0831,191.1113,190.7923,190.9706,14731.0
2019-09-03 15:00:00,203.59,203.6,203.41,203.52,14799.0,190.9987,191.0081,190.8298,190.933,14799.0
2019-09-03 15:10:00,203.52,203.95,203.46,203.85,14598.0,190.933,191.3364,190.8768,191.2426,14598.0
2019-09-03 15:20:00,203.9,204.1,203.89,203.94,15622.0,191.2895,191.4772,191.2802,191.3271,15622.0
2019-09-03 15:30:00,203.99,204.21,203.9,204.18,22009.0,191.374,191.5804,191.2895,191.5522,22009.0
2019-09-03 15:40:00,204.22,204.44,203.85,204.25,28276.0,191.5897,191.7961,191.2426,191.6179,28276.0
2019-09-03 15:50:00,204.28,204.6,204.16,204.49,78270.0,191.646,191.9462,191.5335,191.843,78270.0
2019-09-04 09:30:00,206.86,207.23,205.95,206.02,39543.0,194.0665,194.4136,193.2128,193.2784,39543.0
2019-09-04 09:40:00,206.15,206.52,205.82,206.09,15161.0,193.4004,193.7475,193.0908,193.3441,15161.0
2019-09-04 09:50:00,206.08,206.31,205.91,206.0,8898.0,193.3347,193.5505,193.1752,193.2597,8898.0
2019-09-04 10:00:00,205.98,206.1,205.63,205.82,7861.0,193.2409,193.3535,192.9125,193.0908,7861.0
2019-09-04 10:10:00,205.83,205.93,205.54,205.73,5942.0,193.1002,193.194,192.8281,193.0064,5942.0
2019-09-04 10:20:00,205.78,206.0,205.71,205.85,7075.0,193.0533,193.2597,192.9876,193.1189,7075.0
2019-09-04 10:30:00,205.83,206.12,205.83,206.12,8735.0,193.1002,193.3722,193.1002,193.3722,8735.0
2019-09-04 10:40:00,206.14,206.33,205.89,206.18,13423.0,193.391,193.5693,193.1565,193.4285,13423.0
2019-09-04 10:50:00,206.23,206.54,206.12,206.5,25741.0,193.4754,193.7663,193.3722,193.7287,25741.0
2019-09-04 11:00:00,206.48,206.53,206.29,206.35,10549.0,193.71,193.7569,193.5317,193.588,10549.0
2019-09-04 11:10:00,206.38,206.5,206.16,206.46,8209.0,193.6162,193.7287,193.4098,193.6912,8209.0
2019-09-04 11:20:00,206.47,206.53,206.34,206.52,16687.0,193.7006,193.7569,193.5786,193.7475,16687.0
2019-09-04 11:30:00,206.5,206.93,206.47,206.5,22232.0,193.7287,194.1321,193.7006,193.7287,22232.0
2019-09-04 11:40:00,206.49,206.65,206.45,206.5,22713.0,193.7194,193.8695,193.6818,193.7287,22713.0
2019-09-04 11:50:00,206.47,206.73,206.43,206.73,10661.0,193.7006,193.9445,193.6631,193.9445,10661.0
2019-09-04 12:00:00,206.72,206.76,206.63,206.65,7812.0,193.9351,193.9727,193.8507,193.8695,7812.0
2019-09-04 12:10:00,206.67,206.74,206.6,206.71,7949.0,193.8882,193.9539,193.8226,193.9258,7949.0
2019-09-04 12:20:00,206.73,206.76,206.61,206.72,4761.0,193.9445,193.9727,193.8319,193.9351,4761.0
2019-09-04 12:30:00,206.73,206.76,206.63,206.71,4881.0,193.9445,193.9727,193.8507,193.9258,4881.0
2019-09-04 12:40:00,206.71,206.81,206.55,206.6,11563.0,193.9258,194.0196,193.7756,193.8226,11563.0
2019-09-04 12:50:00,206.55,206.55,206.43,206.52,2922.0,193.7756,193.7756,193.6631,193.7475,2922.0
2019-09-04 13:00:00,206.55,206.58,206.36,206.42,5581.0,193.7756,193.8038,193.5974,193.6537,5581.0
2019-09-04 13:10:00,206.42,206.42,206.27,206.4,4475.0,193.6537,193.6537,193.513,193.6349,4475.0
2019-09-04 13:20:00,206.45,206.56,206.44,206.56,1002.0,193.6818,193.785,193.6724,193.785,1002.0
2019-09-04 13:30:00,206.6,206.63,206.35,206.35,4586.0,193.8226,193.8507,193.588,193.588,4586.0
2019-09-04 13:40:00,206.28,206.44,206.2,206.41,3506.0,193.5223,193.6724,193.4473,193.6443,3506.0
2019-09-04 13:50:00,206.36,206.38,206.26,206.29,3831.0,193.5974,193.6162,193.5036,193.5317,3831.0
2019-09-04 14:00:00,206.3,206.48,206.21,206.31,5930.0,193.5411,193.71,193.4567,193.5505,5930.0
2019-09-04 14:10:00,206.23,206.29,206.14,206.29,3200.0,193.4754,193.5317,193.391,193.5317,3200.0
2019-09-04 14:20:00,206.31,206.49,206.27,206.48,5338.0,193.5505,193.7194,193.513,193.71,5338.0
2019-09-04 14:30:00,206.46,206.53,206.4,206.43,10848.0,193.6912,193.7569,193.6349,193.6631,10848.0
2019-09-04 14:40:00,206.45,206.51,206.37,206.37,5753.0,193.6818,193.7381,193.6068,193.6068,5753.0
2019-09-04 14:50:00,206.38,206.41,206.3,206.36,7265.0,193.6162,193.6443,193.5411,193.5974,7265.0
2019-09-04 15:00:00,206.4,206.4,206.3,206.34,5508.0,193.6349,193.6349,193.5411,193.5786,5508.0
2019-09-04 15:10:00,206.31,206.49,206.29,206.32,12665.0,193.5505,193.7194,193.5317,193.5599,12665.0
2019-09-04 15:20:00,206.32,206.42,206.29,206.39,10591.0,193.5599,193.6537,193.5317,193.6255,10591.0
2019-09-04 15:30:00,206.42,206.67,206.38,206.5,18583.0,193.6537,193.8882,193.6162,193.7287,18583.0
2019-09-04 15:40:00,206.52,206.71,206.4,206.57,17659.0,193.7475,193.9258,193.6349,193.7944,17659.0
2019-09-04 15:50:00,206.55,206.87,206.46,206.84,60703.0,193.7756,194.0759,193.6912,194.0477,60703.0
2019-09-05 09:30:00,208.17,208.75,207.04,207.09,31208.0,195.2955,195.8396,194.2353,194.2822,31208.0
2019-09-05 09:40:00,207.0,207.23,206.55,207.15,11097.0,194.1978,194.4136,193.7756,194.3385,11097.0
2019-09-05 09:50:00,207.3,207.4,206.46,206.48,11172.0,194.4793,194.5731,193.6912,193.71,11172.0
2019-09-05 10:00:00,206.46,207.08,206.46,206.72,8684.0,193.6912,194.2729,193.6912,193.9351,8684.0
2019-09-05 10:10:00,206.65,207.2,206.37,207.08,12996.0,193.8695,194.3854,193.6068,194.2729,12996.0
2019-09-05 10:20:00,207.11,207.26,206.9,206.94,20978.0,194.301,194.4417,194.104,194.1415,20978.0
2019-09-05 10:30:00,206.96,207.37,206.96,207.0,10611.0,194.1603,194.5449,194.1603,194.1978,10611.0
2019-09-05 10:40:00,207.18,207.4,206.49,206.52,9713.0,194.3667,194.5731,193.7194,193.7475,9713.0
2019-09-05 10:50:00,206.54,206.57,206.15,206.32,7663.0,193.7663,193.7944,193.4004,193.5599,7663.0
2019-09-05 11:00:00,206.42,206.45,205.72,205.76,15470.0,193.6537,193.6818,192.997,193.0345,15470.0
2019-09-05 11:10:00,205.8,205.8,205.27,205.6,22953.0,193.072,193.072,192.5748,192.8844,22953.0
2019-09-05 11:20:00,205.57,205.98,205.51,205.59,11608.0,192.8563,193.2409,192.8,192.875,11608.0
2019-09-05 11:30:00,205.53,206.01,205.51,205.84,9776.0,192.8187,193.269,192.8,193.1096,9776.0
2019-09-05 11:40:00,205.86,206.27,205.84,205.98,9308.0,193.1283,193.513,193.1096,193.2409,9308.0
2019-09-05 11:50:00,206.05,206.17,205.76,205.95,8435.0,193.3066,193.4191,193.0345,193.2128,8435.0
2019-09-05 12:00:00,205.97,205.98,205.82,205.96,3800.0,193.2315,193.2409,193.0908,193.2221,3800.0
2019-09-05 12:10:00,205.98,206.13,205.83,206.02,4380.0,193.2409,193.3816,193.1002,193.2784,4380.0
2019-09-05 12:20:00,206.03,206.11,205.69,205.92,4890.0,193.2878,193.3629,192.9688,193.1846,4890.0
2019-09-05 12:30:00,205.91,206.21,205.89,206.06,6035.0,193.1752,193.4567,193.1565,193.316,6035.0
2019-09-05 12:40:00,206.07,206.07,205.88,205.88,4726.0,193.3253,193.3253,193.1471,193.1471,4726.0
2019-09-05 12:50:00,205.87,206.01,205.84,205.84,7225.0,193.1377,193.269,193.1096,193.1096,7225.0
2019-09-05 13:00:00,205.87,206.06,205.77,205.86,6409.0,193.1377,193.316,193.0439,193.1283,6409.0
2019-09-05 13:10:00,205.92,205.92,205.75,205.79,3900.0,193.1846,193.1846,193.0251,193.0626,3900.0
2019-09-05 13:20:00,205.79,205.86,205.59,205.81,8742.0,193.0626,193.1283,192.875,193.0814,8742.0
2019-09-05 13:30:00,205.77,206.04,205.77,206.02,5761.0,193.0439,193.2972,193.0439,193.2784,5761.0
2019-09-05 13:40:00,205.98,205.99,205.73,205.74,5057.0,193.2409,193.2503,193.0064,193.0157,5057.0
2019-09-05 13:50:00,205.78,205.93,205.78,205.9,4245.0,193.0533,193.194,193.0533,193.1658,4245.0
2019-09-05 14:00:00,205.93,205.99,205.79,205.95,5208.0,193.194,193.2503,193.0626,193.2128,5208.0
2019-09-05 14:10:00,205.95,205.95,205.8,205.91,6049.0,193.2128,193.2128,193.072,193.1752,6049.0
2019-09-05 14:20:00,205.86,205.86,205.56,205.57,5997.0,193.1283,193.1283,192.8469,192.8563,5997.0
2019-09-05 14:30:00,205.53,205.56,205.24,205.37,10534.0,192.8187,192.8469,192.5467,192.6686,10534.0
2019-09-05 14:40:00,205.37,205.66,205.33,205.64,9293.0,192.6686,192.9407,192.6311,192.9219,9293.0
2019-09-05 14:50:00,205.66,205.89,205.62,205.69,10898.0,192.9407,193.1565,192.9032,192.9688,10898.0
2019-09-05 15:00:00,205.67,206.06,205.67,205.97,14033.0,192.9501,193.316,192.9501,193.2315,14033.0
2019-09-05 15:10:00,205.99,206.05,205.93,205.97,8404.0,193.2503,193.3066,193.194,193.2315,8404.0
2019-09-05 15:20:00,205.98,206.08,205.96,206.08,15740.0,193.2409,193.3347,193.2221,193.3347,15740.0
2019-09-05 15:30:00,206.09,206.21,205.97,206.02,12182.0,193.3441,193.4567,193.2315,193.2784,12182.0
2019-09-05 15:40:00,206.03,206.06,205.74,205.74,14598.0,193.2878,193.316,193.0157,193.0157,14598.0
2019-09-05 15:50:00,205.75,205.89,205.3,205.33,53629.0,193.0251,193.1565,192.603,192.6311,53629.0
2019-09-06 09:30:00,206.46,206.79,205.05,205.42,30702.0,193.6912,194.0008,192.3684,192.7155,30702.0
2019-09-06 09:40:00,205.58,205.96,205.34,205.89,13289.0,192.8656,193.2221,192.6405,193.1565,13289.0
2019-09-06 09:50:00,206.05,206.41,205.89,206.11,12879.0,193.3066,193.6443,193.1565,193.3629,12879.0
2019-09-06 10:00:00,206.21,206.27,205.92,205.96,9119.0,193.4567,193.513,193.1846,193.2221,9119.0
2019-09-06 10:10:00,206.11,206.17,205.84,205.95,6395.0,193.3629,193.4191,193.1096,193.2128,6395.0
2019-09-06 10:20:00,205.97,206.32,205.87,206.3,7147.0,193.2315,193.5599,193.1377,193.5411,7147.0
2019-09-06 10:30:00,206.32,206.33,206.03,206.09,13698.0,193.5599,193.5693,193.2878,193.3441,13698.0
2019-09-06 10:40:00,206.13,206.23,205.89,206.2,7700.0,193.3816,193.4754,193.1565,193.4473,7700.0
2019-09-06 10:50:00,206.16,206.38,206.14,206.28,10190.0,193.4098,193.6162,193.391,193.5223,10190.0
2019-09-06 11:00:00,206.28,206.38,206.08,206.21,12670.0,193.5223,193.6162,193.3347,193.4567,12670.0
2019-09-06 11:10:00,206.17,206.38,206.1,206.24,6138.0,193.4191,193.6162,193.3535,193.4848,6138.0
2019-09-06 11:20:00,206.21,206.41,206.13,206.3,9316.0,193.4567,193.6443,193.3816,193.5411,9316.0
2019-09-06 11:30:00,206.33,206.48,206.25,206.28,9207.0,193.5693,193.71,193.4942,193.5223,9207.0
2019-09-06 11:40:00,206.24,206.34,206.16,206.17,12032.0,193.4848,193.5786,193.4098,193.4191,12032.0
2019-09-06 11:50:00,206.16,206.38,206.16,206.27,22797.0,193.4098,193.6162,193.4098,193.513,22797.0
2019-09-06 12:00:00,206.32,206.86,206.28,206.73,15308.0,193.5599,194.0665,193.5223,193.9445,15308.0
2019-09-06 12:10:00,206.72,206.88,206.55,206.71,17363.0,193.9351,194.0852,193.7756,193.9258,17363.0
2019-09-06 12:20:00,206.73,206.89,206.66,206.72,23195.0,193.9445,194.0946,193.8788,193.9351,23195.0
2019-09-06 12:30:00,206.74,207.43,206.72,207.39,20669.0,193.9539,194.6012,193.9351,194.5637,20669.0
2019-09-06 12:40:00,207.4,207.41,207.05,207.21,6659.0,194.5731,194.5825,194.2447,194.3948,6659.0
2019-09-06 12:50:00,207.18,207.54,207.14,207.46,5578.0,194.3667,194.7044,194.3292,194.6294,5578.0
2019-09-06 13:00:00,207.49,207.49,207.15,207.34,15891.0,194.6575,194.6575,194.3385,194.5168,15891.0
2019-09-06 13:10:00,207.37,207.6,207.36,207.43,7032.0,194.5449,194.7607,194.5356,194.6012,7032.0
2019-09-06 13:20:00,207.46,207.7,207.46,207.51,8022.0,194.6294,194.8545,194.6294,194.6763,8022.0
2019-09-06 13:30:00,207.51,207.64,207.16,207.16,9657.0,194.6763,194.7982,194.3479,194.3479,9657.0
2019-09-06 13:40:00,207.13,207.18,206.94,207.1,5587.0,194.3198,194.3667,194.1415,194.2916,5587.0
2019-09-06 13:50:00,207.17,207.18,207.09,207.09,4875.0,194.3573,194.3667,194.2822,194.2822,4875.0
2019-09-06 14:00:00,207.13,207.17,206.96,207.14,8301.0,194.3198,194.3573,194.1603,194.3292,8301.0
2019-09-06 14:10:00,207.18,207.2,207.01,207.16,9123.0,194.3667,194.3854,194.2072,194.3479,9123.0
2019-09-06 14:20:00,207.17,207.3,206.98,207.13,10404.0,194.3573,194.4793,194.1791,194.3198,10404.0
2019-09-06 14:30:00,207.22,207.37,207.19,207.36,5910.0,194.4042,194.5449,194.3761,194.5356,5910.0
2019-09-06 14:40:00,207.31,207.31,207.19,207.28,10453.0,194.4886,194.4886,194.3761,194.4605,10453.0
2019-09-06 14:50:00,207.28,207.35,207.02,207.16,11594.0,194.4605,194.5262,194.2166,194.3479,11594.0
2019-09-06 15:00:00,207.16,207.35,207.09,207.3,20371.0,194.3479,194.5262,194.2822,194.4793,20371.0
2019-09-06 15:10:00,207.28,207.34,206.91,206.91,21170.0,194.4605,194.5168,194.1134,194.1134,21170.0
2019-09-06 15:20:00,206.94,207.04,206.7,207.0,25002.0,194.1415,194.2353,193.9164,194.1978,25002.0
2019-09-06 15:30:00,206.99,207.05,206.74,206.89,23002.0,194.1884,194.2447,193.9539,194.0946,23002.0
2019-09-06 15:40:00,206.91,206.97,206.46,206.55,33801.0,194.1134,194.1697,193.6912,193.7756,33801.0
2019-09-06 15:50:00,206.55,206.76,206.24,206.71,76339.0,193.7756,193.9727,193.4848,193.9258,76339.0
2019-09-09 09:30:00,208.0,208.0,205.8,205.8,30483.0,195.136,195.136,193.072,193.072,30483.0
2019-09-09 09:40:00,205.8,205.8,205.32,205.41,13298.0,193.072,193.072,192.6217,192.7062,13298.0
2019-09-09 09:50:00,205.41,205.64,204.73,205.0,11645.0,192.7062,192.9219,192.0682,192.3215,11645.0
2019-09-09 10:00:00,205.04,205.67,204.98,205.38,13818.0,192.359,192.9501,192.3027,192.678,13818.0
2019-09-09 10:10:00,205.4,205.4,204.92,205.17,11521.0,192.6968,192.6968,192.2465,192.481,11521.0
2019-09-09 10:20:00,205.2,205.33,205.1,205.33,23860.0,192.5091,192.6311,192.4153,192.6311,23860.0
2019-09-09 10:30:00,205.19,205.34,205.02,205.31,10363.0,192.4998,192.6405,192.3403,192.6123,10363.0
2019-09-09 10:40:00,205.25,205.6,205.25,205.46,10461.0,192.556,192.8844,192.556,192.7531,10461.0
2019-09-09 10:50:00,205.51,205.58,205.2,205.39,7665.0,192.8,192.8656,192.5091,192.6874,7665.0
2019-09-09 11:00:00,205.39,205.66,205.39,205.63,10275.0,192.6874,192.9407,192.6874,192.9125,10275.0
2019-09-09 11:10:00,205.66,205.69,205.36,205.63,9843.0,192.9407,192.9688,192.6592,192.9125,9843.0
2019-09-09 11:20:00,205.67,205.74,205.56,205.63,6773.0,192.9501,193.0157,192.8469,192.9125,6773.0
2019-09-09 11:30:00,205.59,205.73,205.44,205.55,12869.0,192.875,193.0064,192.7343,192.8375,12869.0
2019-09-09 11:40:00,205.55,205.71,205.33,205.42,15655.0,192.8375,192.9876,192.6311,192.7155,15655.0
2019-09-09 11:50:00,205.44,205.47,205.26,205.33,9047.0,192.7343,192.7624,192.5654,192.6311,9047.0
2019-09-09 12:00:00,205.34,205.41,205.26,205.32,5422.0,192.6405,192.7062,192.5654,192.6217,5422.0
2019-09-09 12:10:00,205.33,205.49,205.29,205.4,12038.0,192.6311,192.7812,192.5936,192.6968,12038.0
2019-09-09 12:20:00,205.41,205.48,204.93,204.95,8579.0,192.7062,192.7718,192.2558,192.2746,8579.0
2019-09-09 12:30:00,204.95,205.04,204.56,204.65,17513.0,192.2746,192.359,191.9087,191.9932,17513.0
2019-09-09 12:40:00,204.65,204.7,204.36,204.39,12713.0,191.9932,192.0401,191.7211,191.7492,12713.0
2019-09-09 12:50:00,204.36,204.52,204.28,204.36,8968.0,191.7211,191.8712,191.646,191.7211,8968.0
2019-09-09 13:00:00,204.32,204.32,203.93,203.93,9631.0,191.6836,191.6836,191.3177,191.3177,9631.0
2019-09-09 13:10:00,203.93,203.97,203.15,203.15,12951.0,191.3177,191.3552,190.5859,190.5859,12951.0
2019-09-09 13:20:00,203.19,203.23,202.77,202.81,18291.0,190.6234,190.661,190.2294,190.267,18291.0
2019-09-09 13:30:00,202.81,202.85,202.16,202.34,24633.0,190.267,190.3045,189.6572,189.826,24633.0
2019-09-09 13:40:00,202.34,202.87,202.34,202.7,39152.0,189.826,190.3232,189.826,190.1638,39152.0
2019-09-09 13:50:00,202.71,202.71,201.97,201.97,16102.0,190.1731,190.1731,189.4789,189.4789,16102.0
2019-09-09 14:00:00,202.02,202.07,201.65,201.65,13323.0,189.5258,189.5727,189.1787,189.1787,13323.0
2019-09-09 14:10:00,201.59,201.64,201.08,201.1,12698.0,189.1224,189.1693,188.6439,188.6627,12698.0
2019-09-09 14:20:00,201.07,201.16,200.7,200.74,25385.0,188.6346,188.719,188.2874,188.325,25385.0
2019-09-09 14:30:00,200.68,200.82,200.45,200.45,20322.0,188.2687,188.4,188.0529,188.0529,20322.0
2019-09-09 14:40:00,200.43,200.54,199.73,199.9,40468.0,188.0341,188.1373,187.3774,187.5369,40468.0
2019-09-09 14:50:00,199.83,200.0,199.24,199.28,21028.0,187.4713,187.6307,186.9177,186.9553,21028.0
2019-09-09 15:00:00,199.24,199.4,199.01,199.01,26484.0,186.9177,187.0678,186.702,186.702,26484.0
2019-09-09 15:10:00,198.98,200.4,198.94,200.31,35081.0,186.6738,188.006,186.6363,187.9216,35081.0
2019-09-09 15:20:00,200.31,200.46,200.0,200.0,27180.0,187.9216,188.0623,187.6307,187.6307,27180.0
2019-09-09 15:30:00,200.02,200.11,199.69,200.11,30210.0,187.6495,187.7339,187.3399,187.7339,30210.0
2019-09-09 15:40:00,200.1,200.7,200.09,200.62,41926.0,187.7246,188.2874,187.7152,188.2124,41926.0
2019-09-09 15:50:00,200.63,200.8,200.38,200.74,103617.0,188.2218,188.3813,187.9872,188.325,103617.0
2019-09-10 09:30:00,199.92,200.23,197.71,198.98,99332.0,187.5557,187.8465,185.4824,186.6738,99332.0
2019-09-10 09:40:00,199.02,199.37,198.54,199.03,33843.0,186.7113,187.0397,186.261,186.7207,33843.0
2019-09-10 09:50:00,199.1,199.1,197.67,197.88,72940.0,186.7864,186.7864,185.4448,185.6419,72940.0
2019-09-10 10:00:00,197.81,197.83,196.6,196.92,66478.0,185.5762,185.5949,184.441,184.7412,66478.0
2019-09-10 10:10:00,196.9,197.55,196.83,197.55,28517.0,184.7225,185.3323,184.6568,185.3323,28517.0
2019-09-10 10:20:00,197.56,197.9,197.22,197.35,17993.0,185.3416,185.6606,185.0227,185.1446,17993.0
2019-09-10 10:30:00,197.35,197.48,196.94,196.94,23478.0,185.1446,185.2666,184.76,184.76,23478.0
2019-09-10 10:40:00,196.91,197.15,196.85,197.08,23723.0,184.7318,184.957,184.6756,184.8913,23723.0
2019-09-10 10:50:00,197.02,197.15,196.78,196.89,25158.0,184.835,184.957,184.6099,184.7131,25158.0
2019-09-10 11:00:00,196.92,197.0,196.42,196.82,49431.0,184.7412,184.8163,184.2721,184.6474,49431.0
2019-09-10 11:10:00,196.84,197.16,196.74,197.14,24910.0,184.6662,184.9664,184.5724,184.9476,24910.0
2019-09-10 11:20:00,197.19,197.33,197.06,197.31,24256.0,184.9945,185.1259,184.8726,185.1071,24256.0
2019-09-10 11:30:00,197.28,197.53,197.09,197.18,16560.0,185.079,185.3135,184.9007,184.9851,16560.0
2019-09-10 11:40:00,197.2,197.54,196.92,197.53,14840.0,185.0039,185.3229,184.7412,185.3135,14840.0
2019-09-10 11:50:00,197.6,197.8,197.52,197.54,24388.0,185.3792,185.5668,185.3041,185.3229,24388.0
2019-09-10 12:00:00,197.55,197.59,197.31,197.35,16401.0,185.3323,185.3698,185.1071,185.1446,16401.0
2019-09-10 12:10:00,197.34,197.4,197.02,197.08,25367.0,185.1353,185.1915,184.835,184.8913,25367.0
2019-09-10 12:20:00,197.12,197.33,197.09,197.13,18907.0,184.9289,185.1259,184.9007,184.9382,18907.0
2019-09-10 12:30:00,197.13,197.3,196.88,196.97,76406.0,184.9382,185.0977,184.7037,184.7881,76406.0
2019-09-10 12:40:00,196.97,197.75,196.97,197.74,14626.0,184.7881,185.5199,184.7881,185.5105,14626.0
2019-09-10 12:50:00,197.73,198.22,197.73,198.1,9474.0,185.5011,185.9608,185.5011,185.8482,9474.0
2019-09-10 13:00:00,198.13,198.3,197.83,197.83,14922.0,185.8764,186.0359,185.5949,185.5949,14922.0
2019-09-10 13:10:00,197.89,197.99,197.68,197.74,13525.0,185.6512,185.7451,185.4542,185.5105,13525.0
2019-09-10 13:20:00,197.68,197.71,197.34,197.34,12258.0,185.4542,185.4824,185.1353,185.1353,12258.0
2019-09-10 13:30:00,197.34,197.39,197.23,197.24,15279.0,185.1353,185.1822,185.0321,185.0414,15279.0
2019-09-10 13:40:00,197.25,197.25,196.78,196.79,15290.0,185.0508,185.0508,184.6099,184.6193,15290.0
2019-09-10 13:50:00,196.82,197.18,196.8,197.12,14897.0,184.6474,184.9851,184.6286,184.9289,14897.0
2019-09-10 14:00:00,197.14,197.27,196.66,196.88,12599.0,184.9476,185.0696,184.4973,184.7037,12599.0
2019-09-10 14:10:00,196.88,196.94,196.29,196.72,23238.0,184.7037,184.76,184.1502,184.5536,23238.0
2019-09-10 14:20:00,196.69,196.87,196.54,196.78,11194.0,184.5255,184.6943,184.3847,184.6099,11194.0
2019-09-10 14:30:00,196.78,197.06,196.67,196.74,17785.0,184.6099,184.8726,184.5067,184.5724,17785.0
2019-09-10 14:40:00,196.75,196.75,196.32,196.47,51161.0,184.5817,184.5817,184.1783,184.3191,51161.0
2019-09-10 14:50:00,196.49,196.56,196.15,196.19,31623.0,184.3378,184.4035,184.0188,184.0564,31623.0
2019-09-10 15:00:00,196.17,196.22,195.86,195.97,58662.0,184.0376,184.0845,183.7468,183.85,58662.0
2019-09-10 15:10:00,195.99,196.31,195.97,196.08,30312.0,183.8687,184.169,183.85,183.9532,30312.0
2019-09-10 15:20:00,196.09,196.65,196.09,196.61,25523.0,183.9626,184.4879,183.9626,184.4504,25523.0
2019-09-10 15:30:00,196.62,196.77,196.23,196.25,48495.0,184.4598,184.6005,184.0939,184.1127,48495.0
2019-09-10 15:40:00,196.28,196.58,196.12,196.4,53688.0,184.1408,184.4223,183.9907,184.2534,53688.0
2019-09-10 15:50:00,196.42,197.2,196.38,197.18,172751.0,184.2721,185.0039,184.2346,184.9851,172751.0
2019-09-11 09:30:00,197.3,198.4,196.12,198.2,50452.0,185.0977,186.1297,183.9907,185.9421,50452.0
2019-09-11 09:40:00,198.2,198.22,196.61,196.61,27253.0,185.9421,185.9608,184.4504,184.4504,27253.0
2019-09-11 09:50:00,196.61,196.91,195.83,196.56,18952.0,184.4504,184.7318,183.7186,184.4035,18952.0
2019-09-11 10:00:00,196.57,196.57,195.52,196.04,20141.0,184.4129,184.4129,183.4278,183.9157,20141.0
2019-09-11 10:10:00,195.97,196.17,195.55,196.14,12936.0,183.85,184.0376,183.456,184.0095,12936.0
2019-09-11 10:20:00,196.1,196.43,195.68,196.43,24255.0,183.9719,184.2815,183.5779,184.2815,24255.0
2019-09-11 10:30:00,196.52,196.67,196.03,196.06,13459.0,184.366,184.5067,183.9063,183.9344,13459.0
2019-09-11 10:40:00,196.04,196.26,195.94,195.96,27302.0,183.9157,184.122,183.8218,183.8406,27302.0
2019-09-11 10:50:00,195.95,195.98,195.47,195.78,21687.0,183.8312,183.8594,183.3809,183.6717,21687.0
2019-09-11 11:00:00,195.78,195.9,195.45,195.72,12062.0,183.6717,183.7843,183.3621,183.6154,12062.0
2019-09-11 11:10:00,195.76,195.76,195.43,195.56,10811.0,183.653,183.653,183.3434,183.4653,10811.0
2019-09-11 11:20:00,195.59,195.9,195.56,195.63,21290.0,183.4935,183.7843,183.4653,183.531,21290.0
2019-09-11 11:30:00,195.77,196.22,195.77,196.22,26627.0,183.6623,184.0845,183.6623,184.0845,26627.0
2019-09-11 11:40:00,196.22,196.82,196.19,196.38,11832.0,184.0845,184.6474,184.0564,184.2346,11832.0
2019-09-11 11:50:00,196.32,196.47,196.12,196.38,11287.0,184.1783,184.3191,183.9907,184.2346,11287.0
2019-09-11 12:00:00,196.41,196.42,196.04,196.27,9815.0,184.2628,184.2721,183.9157,184.1314,9815.0
2019-09-11 12:10:00,196.29,196.56,196.12,196.34,10410.0,184.1502,184.4035,183.9907,184.1971,10410.0
2019-09-11 12:20:00,196.4,196.76,196.34,196.56,8684.0,184.2534,184.5911,184.1971,184.4035,8684.0
2019-09-11 12:30:00,196.64,196.71,196.49,196.62,14901.0,184.4785,184.5442,184.3378,184.4598,14901.0
2019-09-11 12:40:00,196.62,196.78,196.53,196.75,14648.0,184.4598,184.6099,184.3753,184.5817,14648.0
2019-09-11 12:50:00,196.72,196.8,196.54,196.75,14607.0,184.5536,184.6286,184.3847,184.5817,14607.0
2019-09-11 13:00:00,196.75,196.79,196.62,196.79,9287.0,184.5817,184.6193,184.4598,184.6193,9287.0
2019-09-11 13:10:00,196.76,196.79,196.55,196.75,18680.0,184.5911,184.6193,184.3941,184.5817,18680.0
2019-09-11 13:20:00,196.74,196.87,196.68,196.69,7567.0,184.5724,184.6943,184.5161,184.5255,7567.0
2019-09-11 13:30:00,196.72,196.81,196.48,196.49,6732.0,184.5536,184.638,184.3284,184.3378,6732.0
2019-09-11 13:40:00,196.45,196.47,195.95,196.03,18117.0,184.3003,184.3191,183.8312,183.9063,18117.0
2019-09-11 13:50:00,196.07,196.07,195.72,195.73,14977.0,183.9438,183.9438,183.6154,183.6248,14977.0
2019-09-11 14:00:00,195.74,195.81,195.37,195.41,21588.0,183.6342,183.6999,183.2871,183.3246,21588.0
2019-09-11 14:10:00,195.45,195.68,195.45,195.64,7847.0,183.3621,183.5779,183.3621,183.5404,7847.0
2019-09-11 14:20:00,195.64,195.83,195.53,195.68,13296.0,183.5404,183.7186,183.4372,183.5779,13296.0
2019-09-11 14:30:00,195.69,195.74,195.54,195.7,9689.0,183.5873,183.6342,183.4466,183.5967,9689.0
2019-09-11 14:40:00,195.74,195.89,195.61,195.78,9069.0,183.6342,183.7749,183.5122,183.6717,9069.0
2019-09-11 14:50:00,195.85,195.88,195.63,195.88,9610.0,183.7374,183.7655,183.531,183.7655,9610.0
2019-09-11 15:00:00,195.87,196.28,195.83,196.28,11881.0,183.7562,184.1408,183.7186,184.1408,11881.0
2019-09-11 15:10:00,196.33,196.33,196.09,196.12,9632.0,184.1877,184.1877,183.9626,183.9907,9632.0
2019-09-11 15:20:00,196.14,196.46,196.14,196.41,16386.0,184.0095,184.3097,184.0095,184.2628,16386.0
2019-09-11 15:30:00,196.47,196.5,196.11,196.44,16088.0,184.3191,184.3472,183.9813,184.2909,16088.0
2019-09-11 15:40:00,196.43,196.69,196.43,196.62,17904.0,184.2815,184.5255,184.2815,184.4598,17904.0
2019-09-11 15:50:00,196.71,197.18,196.71,197.12,70736.0,184.5442,184.9851,184.5442,184.9289,70736.0
2019-09-12 09:30:00,199.42,202.0,197.61,197.72,50605.0,187.0866,189.507,185.3886,185.4917,50605.0
2019-09-12 09:40:00,197.65,198.19,196.94,197.39,20322.0,185.4261,185.9327,184.76,185.1822,20322.0
2019-09-12 09:50:00,197.53,197.98,197.31,197.91,14261.0,185.3135,185.7357,185.1071,185.67,14261.0
2019-09-12 10:00:00,198.01,198.13,197.67,197.67,13130.0,185.7638,185.8764,185.4448,185.4448,13130.0
2019-09-12 10:10:00,197.67,198.56,197.58,197.85,41024.0,185.4448,186.2798,185.3604,185.6137,41024.0
2019-09-12 10:20:00,197.8,198.49,197.6,198.4,19472.0,185.5668,186.2141,185.3792,186.1297,19472.0
2019-09-12 10:30:00,198.55,198.63,198.24,198.26,15736.0,186.2704,186.3455,185.9796,185.9984,15736.0
2019-09-12 10:40:00,198.29,198.42,197.94,198.31,7516.0,186.0265,186.1485,185.6981,186.0453,7516.0
2019-09-12 10:50:00,198.28,198.3,197.51,197.77,21787.0,186.0171,186.0359,185.2947,185.5387,21787.0
2019-09-12 11:00:00,197.72,197.97,197.33,197.52,17270.0,185.4917,185.7263,185.1259,185.3041,17270.0
2019-09-12 11:10:00,197.53,197.74,197.4,197.52,14998.0,185.3135,185.5105,185.1915,185.3041,14998.0
2019-09-12 11:20:00,197.47,197.63,197.13,197.55,16794.0,185.2572,185.4073,184.9382,185.3323,16794.0
2019-09-12 11:30:00,197.62,197.79,197.58,197.79,6636.0,185.3979,185.5574,185.3604,185.5574,6636.0
2019-09-12 11:40:00,197.79,198.24,197.68,198.24,16549.0,185.5574,185.9796,185.4542,185.9796,16549.0
2019-09-12 11:50:00,198.31,198.62,198.24,198.24,13899.0,186.0453,186.3361,185.9796,185.9796,13899.0
2019-09-12 12:00:00,198.18,198.18,197.94,197.98,7347.0,185.9233,185.9233,185.6981,185.7357,7347.0
2019-09-12 12:10:00,198.01,198.05,197.55,197.81,8035.0,185.7638,185.8013,185.3323,185.5762,8035.0
2019-09-12 12:20:00,197.86,198.05,197.75,198.05,5907.0,185.6231,185.8013,185.5199,185.8013,5907.0
2019-09-12 12:30:00,198.06,198.16,197.85,197.85,6777.0,185.8107,185.9045,185.6137,185.6137,6777.0
2019-09-12 12:40:00,197.83,198.12,197.83,198.09,9914.0,185.5949,185.867,185.5949,185.8389,9914.0
2019-09-12 12:50:00,198.13,198.13,197.91,198.1,6268.0,185.8764,185.8764,185.67,185.8482,6268.0
2019-09-12 13:00:00,198.19,198.5,198.16,198.31,8803.0,185.9327,186.2235,185.9045,186.0453,8803.0
2019-09-12 13:10:00,198.3,198.3,197.97,198.08,6909.0,186.0359,186.0359,185.7263,185.8295,6909.0
2019-09-12 13:20:00,198.06,198.14,197.97,198.03,12420.0,185.8107,185.8858,185.7263,185.7826,12420.0
2019-09-12 13:30:00,198.04,198.13,197.95,198.11,11988.0,185.792,185.8764,185.7075,185.8576,11988.0
2019-09-12 13:40:00,198.11,198.22,198.0,198.18,6297.0,185.8576,185.9608,185.7544,185.9233,6297.0
2019-09-12 13:50:00,198.12,198.15,198.0,198.13,6975.0,185.867,185.8952,185.7544,185.8764,6975.0
2019-09-12 14:00:00,198.14,198.17,197.94,198.0,16517.0,185.8858,185.9139,185.6981,185.7544,16517.0
2019-09-12 14:10:00,198.03,198.12,197.86,198.06,8137.0,185.7826,185.867,185.6231,185.8107,8137.0
2019-09-12 14:20:00,198.04,198.1,197.94,198.0,8967.0,185.792,185.8482,185.6981,185.7544,8967.0
2019-09-12 14:30:00,198.0,198.42,197.98,198.26,13052.0,185.7544,186.1485,185.7357,185.9984,13052.0
2019-09-12 14:40:00,198.31,198.57,198.31,198.5,8024.0,186.0453,186.2892,186.0453,186.2235,8024.0
2019-09-12 14:50:00,198.43,198.56,198.35,198.55,8576.0,186.1578,186.2798,186.0828,186.2704,8576.0
2019-09-12 15:00:00,198.55,198.6,198.29,198.31,8751.0,186.2704,186.3173,186.0265,186.0453,8751.0
2019-09-12 15:10:00,198.3,198.33,198.21,198.3,7526.0,186.0359,186.064,185.9514,186.0359,7526.0
2019-09-12 15:20:00,198.3,198.42,198.23,198.23,10799.0,186.0359,186.1485,185.9702,185.9702,10799.0
2019-09-12 15:30:00,198.26,198.4,197.99,197.99,16390.0,185.9984,186.1297,185.7451,185.7451,16390.0
2019-09-12 15:40:00,197.98,198.01,197.8,197.9,20582.0,185.7357,185.7638,185.5668,185.6606,20582.0
2019-09-12 15:50:00,197.87,197.94,197.66,197.76,51441.0,185.6325,185.6981,185.4355,185.5293,51441.0
2019-09-13 09:30:00,198.43,199.01,196.67,197.09,25263.0,186.1578,186.702,184.5067,184.9007,25263.0
2019-09-13 09:40:00,196.89,198.0,196.74,197.6,16688.0,184.7131,185.7544,184.5724,185.3792,16688.0
2019-09-13 09:50:00,197.76,197.8,197.17,197.28,9478.0,185.5293,185.5668,184.9758,185.079,9478.0
2019-09-13 10:00:00,197.28,197.84,197.28,197.65,10940.0,185.079,185.6043,185.079,185.4261,10940.0
2019-09-13 10:10:00,197.75,198.2,197.66,198.03,13987.0,185.5199,185.9421,185.4355,185.7826,13987.0
2019-09-13 10:20:00,198.15,198.44,197.97,198.06,7313.0,185.8952,186.1672,185.7263,185.8107,7313.0
2019-09-13 10:30:00,198.07,198.18,197.85,198.03,12429.0,185.8201,185.9233,185.6137,185.7826,12429.0
2019-09-13 10:40:00,198.03,198.21,197.91,198.14,13781.0,185.7826,185.9514,185.67,185.8858,13781.0
2019-09-13 10:50:00,198.28,198.56,198.04,198.43,9976.0,186.0171,186.2798,185.792,186.1578,9976.0
2019-09-13 11:00:00,198.43,198.73,198.42,198.7,13189.0,186.1578,186.4393,186.1485,186.4111,13189.0
2019-09-13 11:10:00,198.7,198.81,198.47,198.59,10672.0,186.4111,186.5143,186.1954,186.3079,10672.0
2019-09-13 11:20:00,198.53,198.53,198.32,198.5,7611.0,186.2517,186.2517,186.0546,186.2235,7611.0
2019-09-13 11:30:00,198.48,198.57,198.27,198.36,7755.0,186.2047,186.2892,186.0077,186.0922,7755.0
2019-09-13 11:40:00,198.36,199.08,198.28,198.93,9822.0,186.0922,186.7676,186.0171,186.6269,9822.0
2019-09-13 11:50:00,198.94,199.05,198.68,198.76,7096.0,186.6363,186.7395,186.3924,186.4674,7096.0
2019-09-13 12:00:00,198.69,198.87,198.59,198.59,8458.0,186.4018,186.5706,186.3079,186.3079,8458.0
2019-09-13 12:10:00,198.58,198.58,198.28,198.37,12076.0,186.2986,186.2986,186.0171,186.1015,12076.0
2019-09-13 12:20:00,198.4,198.4,198.07,198.12,4378.0,186.1297,186.1297,185.8201,185.867,4378.0
2019-09-13 12:30:00,198.12,198.17,197.81,197.88,12545.0,185.867,185.9139,185.5762,185.6419,12545.0
2019-09-13 12:40:00,197.91,197.99,197.81,197.87,10384.0,185.67,185.7451,185.5762,185.6325,10384.0
2019-09-13 12:50:00,197.87,197.95,197.76,197.84,6618.0,185.6325,185.7075,185.5293,185.6043,6618.0
2019-09-13 13:00:00,197.83,198.06,197.82,198.06,6119.0,185.5949,185.8107,185.5856,185.8107,6119.0
2019-09-13 13:10:00,198.08,198.2,198.02,198.1,6700.0,185.8295,185.9421,185.7732,185.8482,6700.0
2019-09-13 13:20:00,198.06,198.1,197.88,197.96,6518.0,185.8107,185.8482,185.6419,185.7169,6518.0
2019-09-13 13:30:00,197.95,198.1,197.92,198.01,5165.0,185.7075,185.8482,185.6794,185.7638,5165.0
2019-09-13 13:40:00,198.01,198.01,197.69,197.91,11718.0,185.7638,185.7638,185.4636,185.67,11718.0
2019-09-13 13:50:00,197.92,198.22,197.83,198.19,20131.0,185.6794,185.9608,185.5949,185.9327,20131.0
2019-09-13 14:00:00,198.24,198.37,198.17,198.17,7235.0,185.9796,186.1015,185.9139,185.9139,7235.0
2019-09-13 14:10:00,198.22,198.29,198.12,198.2,11325.0,185.9608,186.0265,185.867,185.9421,11325.0
2019-09-13 14:20:00,198.25,198.28,198.03,198.28,14446.0,185.989,186.0171,185.7826,186.0171,14446.0
2019-09-13 14:30:00,198.28,198.5,198.23,198.31,7314.0,186.0171,186.2235,185.9702,186.0453,7314.0
2019-09-13 14:40:00,198.19,198.39,198.19,198.25,10014.0,185.9327,186.1203,185.9327,185.989,10014.0
2019-09-13 14:50:00,198.28,198.75,198.17,198.71,16288.0,186.0171,186.458,185.9139,186.4205,16288.0
2019-09-13 15:00:00,198.68,198.68,198.34,198.42,8761.0,186.3924,186.3924,186.0734,186.1485,8761.0
2019-09-13 15:10:00,198.39,198.61,198.37,198.56,11737.0,186.1203,186.3267,186.1015,186.2798,11737.0
2019-09-13 15:20:00,198.53,198.57,198.4,198.55,14056.0,186.2517,186.2892,186.1297,186.2704,14056.0
2019-09-13 15:30:00,198.53,198.84,198.53,198.76,16802.0,186.2517,186.5425,186.2517,186.4674,16802.0
2019-09-13 15:40:00,198.74,198.84,198.68,198.83,26338.0,186.4487,186.5425,186.3924,186.5331,26338.0
2019-09-13 15:50:00,198.82,198.96,198.56,198.83,85802.0,186.5237,186.6551,186.2798,186.5331,85802.0
2019-09-16 09:30:00,197.28,197.95,195.25,195.5,39520.0,185.5221,186.1522,183.6131,183.8482,39520.0
2019-09-16 09:40:00,195.33,196.12,193.08,193.22,23993.0,183.6883,184.4313,181.5724,181.7041,23993.0
2019-09-16 09:50:00,192.98,193.57,192.39,192.4,40333.0,181.4784,182.0332,180.9236,180.933,40333.0
2019-09-16 10:00:00,192.53,193.21,192.48,192.53,37224.0,181.0552,181.6947,181.0082,181.0552,37224.0
2019-09-16 10:10:00,192.61,193.2,192.4,192.57,19158.0,181.1305,181.6853,180.933,181.0928,19158.0
2019-09-16 10:20:00,192.55,192.63,192.12,192.38,11906.0,181.074,181.1493,180.6697,180.9142,11906.0
2019-09-16 10:30:00,192.28,192.28,191.78,192.06,15175.0,180.8201,180.8201,180.3499,180.6132,15175.0
2019-09-16 10:40:00,192.06,192.06,191.56,191.68,8793.0,180.6132,180.6132,180.143,180.2559,8793.0
2019-09-16 10:50:00,191.73,192.27,191.73,192.22,32124.0,180.3029,180.8107,180.3029,180.7637,32124.0
2019-09-16 11:00:00,192.22,192.27,191.94,192.27,18746.0,180.7637,180.8107,180.5004,180.8107,18746.0
2019-09-16 11:10:00,192.3,193.05,192.3,192.91,14551.0,180.8389,181.5442,180.8389,181.4126,14551.0
2019-09-16 11:20:00,192.96,193.01,192.75,192.98,12109.0,181.4596,181.5066,181.2621,181.4784,12109.0
2019-09-16 11:30:00,193.02,193.28,192.78,193.16,25657.0,181.516,181.7605,181.2903,181.6477,25657.0
2019-09-16 11:40:00,193.2,193.2,192.57,192.83,14042.0,181.6853,181.6853,181.0928,181.3373,14042.0
2019-09-16 11:50:00,192.78,193.16,192.61,192.61,12594.0,181.2903,181.6477,181.1305,181.1305,12594.0
2019-09-16 12:00:00,192.59,192.86,192.4,192.86,19849.0,181.1116,181.3656,180.933,181.3656,19849.0
2019-09-16 12:10:00,192.81,192.97,192.57,192.66,13689.0,181.3185,181.469,181.0928,181.1775,13689.0
2019-09-16 12:20:00,192.69,192.82,192.48,192.66,19613.0,181.2057,181.3279,181.0082,181.1775,19613.0
2019-09-16 12:30:00,192.69,192.82,192.57,192.69,7989.0,181.2057,181.3279,181.0928,181.2057,7989.0
2019-09-16 12:40:00,192.74,192.79,192.61,192.74,6659.0,181.2527,181.2997,181.1305,181.2527,6659.0
2019-09-16 12:50:00,192.76,192.89,192.74,192.83,5989.0,181.2715,181.3938,181.2527,181.3373,5989.0
2019-09-16 13:00:00,192.78,192.91,192.7,192.83,5107.0,181.2903,181.4126,181.2151,181.3373,5107.0
2019-09-16 13:10:00,192.84,192.84,192.73,192.78,4264.0,181.3467,181.3467,181.2433,181.2903,4264.0
2019-09-16 13:20:00,192.75,192.79,192.43,192.43,9234.0,181.2621,181.2997,180.9612,180.9612,9234.0
2019-09-16 13:30:00,192.43,192.64,192.36,192.48,12475.0,180.9612,181.1587,180.8954,181.0082,12475.0
2019-09-16 13:40:00,192.49,192.5,192.0,192.04,14907.0,181.0176,181.027,180.5568,180.5944,14907.0
2019-09-16 13:50:00,192.06,192.06,191.65,191.65,13508.0,180.6132,180.6132,180.2277,180.2277,13508.0
2019-09-16 14:00:00,191.69,191.93,191.66,191.7,15690.0,180.2653,180.491,180.2371,180.2747,15690.0
2019-09-16 14:10:00,191.67,191.87,191.6,191.77,15467.0,180.2465,180.4346,180.1807,180.3405,15467.0
2019-09-16 14:20:00,191.8,192.21,191.73,192.2,14527.0,180.3687,180.7543,180.3029,180.7449,14527.0
2019-09-16 14:30:00,192.2,192.22,191.81,191.81,11905.0,180.7449,180.7637,180.3781,180.3781,11905.0
2019-09-16 14:40:00,191.76,191.8,191.64,191.78,20682.0,180.3311,180.3687,180.2183,180.3499,20682.0
2019-09-16 14:50:00,191.8,191.85,191.66,191.66,20881.0,180.3687,180.4158,180.2371,180.2371,20881.0
2019-09-16 15:00:00,191.67,191.9,191.61,191.66,35454.0,180.2465,180.4628,180.1901,180.2371,35454.0
2019-09-16 15:10:00,191.65,192.0,191.6,191.84,24053.0,180.2277,180.5568,180.1807,180.4063,24053.0
2019-09-16 15:20:00,191.85,191.95,191.74,191.86,19471.0,180.4158,180.5098,180.3123,180.4252,19471.0
2019-09-16 15:30:00,191.85,192.03,191.78,191.83,30788.0,180.4158,180.585,180.3499,180.3969,30788.0
2019-09-16 15:40:00,191.79,191.9,191.65,191.72,33453.0,180.3593,180.4628,180.2277,180.2935,33453.0
2019-09-16 15:50:00,191.72,192.21,191.72,192.05,110903.0,180.2935,180.7543,180.2935,180.6038,110903.0
2019-09-17 09:30:00,192.91,194.76,192.33,194.76,56840.0,181.4126,183.1523,180.8671,183.1523,56840.0
2019-09-17 09:40:00,194.59,195.86,194.42,195.78,17622.0,182.9924,184.1868,182.8326,184.1115,17622.0
2019-09-17 09:50:00,195.95,196.17,195.55,195.55,18835.0,184.2714,184.4783,183.8952,183.8952,18835.0
2019-09-17 10:00:00,195.55,196.19,195.2,195.98,20596.0,183.8952,184.4971,183.5661,184.2996,20596.0
2019-09-17 10:10:00,195.95,196.03,195.65,195.8,9776.0,184.2714,184.3466,183.9893,184.1303,9776.0
2019-09-17 10:20:00,195.78,195.92,195.63,195.67,10958.0,184.1115,184.2432,183.9705,184.0081,10958.0
2019-09-17 10:30:00,195.68,195.92,195.32,195.61,14891.0,184.0175,184.2432,183.6789,183.9517,14891.0
2019-09-17 10:40:00,195.73,196.13,195.55,195.63,12879.0,184.0645,184.4407,183.8952,183.9705,12879.0
2019-09-17 10:50:00,195.58,196.43,195.55,196.42,16440.0,183.9234,184.7228,183.8952,184.7134,16440.0
2019-09-17 11:00:00,196.4,196.53,196.02,196.05,13494.0,184.6946,184.8168,184.3372,184.3654,13494.0
2019-09-17 11:10:00,195.97,196.01,195.25,195.55,11416.0,184.2902,184.3278,183.6131,183.8952,11416.0
2019-09-17 11:20:00,195.58,196.03,195.53,195.88,14884.0,183.9234,184.3466,183.8764,184.2056,14884.0
2019-09-17 11:30:00,195.88,195.89,195.57,195.8,7352.0,184.2056,184.215,183.914,184.1303,7352.0
2019-09-17 11:40:00,195.8,195.87,195.55,195.74,6402.0,184.1303,184.1962,183.8952,184.0739,6402.0
2019-09-17 11:50:00,195.76,195.82,195.33,195.33,5331.0,184.0927,184.1491,183.6883,183.6883,5331.0
2019-09-17 12:00:00,195.34,195.4,195.05,195.06,7389.0,183.6977,183.7542,183.425,183.4344,7389.0
2019-09-17 12:10:00,195.09,195.17,194.64,194.64,12432.0,183.4626,183.5379,183.0395,183.0395,12432.0
2019-09-17 12:20:00,194.64,194.68,194.48,194.6,8944.0,183.0395,183.0771,182.889,183.0019,8944.0
2019-09-17 12:30:00,194.59,194.96,194.51,194.96,7017.0,182.9924,183.3404,182.9172,183.3404,7017.0
2019-09-17 12:40:00,194.92,194.93,194.63,194.64,9222.0,183.3028,183.3122,183.0301,183.0395,9222.0
2019-09-17 12:50:00,194.63,194.68,194.53,194.54,5688.0,183.0301,183.0771,182.936,182.9454,5688.0
2019-09-17 13:00:00,194.57,194.62,194.26,194.4,4316.0,182.9736,183.0207,182.6821,182.8138,4316.0
2019-09-17 13:10:00,194.39,194.59,194.3,194.55,8934.0,182.8044,182.9924,182.7197,182.9548,8934.0
2019-09-17 13:20:00,194.57,194.63,194.27,194.27,5341.0,182.9736,183.0301,182.6915,182.6915,5341.0
2019-09-17 13:30:00,194.26,194.6,194.25,194.6,7474.0,182.6821,183.0019,182.6727,183.0019,7474.0
2019-09-17 13:40:00,194.58,195.12,194.58,195.09,14878.0,182.983,183.4909,182.983,183.4626,14878.0
2019-09-17 13:50:00,195.09,195.09,194.83,194.94,10692.0,183.4626,183.4626,183.2181,183.3216,10692.0
2019-09-17 14:00:00,194.98,195.18,194.93,195.03,10997.0,183.3592,183.5473,183.3122,183.4062,10997.0
2019-09-17 14:10:00,194.97,195.05,194.91,194.94,7102.0,183.3498,183.425,183.2934,183.3216,7102.0
2019-09-17 14:20:00,194.9,195.04,194.87,194.95,6555.0,183.284,183.4156,183.2558,183.331,6555.0
2019-09-17 14:30:00,194.93,194.96,194.75,194.89,8373.0,183.3122,183.3404,183.1429,183.2746,8373.0
2019-09-17 14:40:00,194.88,195.07,194.87,195.07,8069.0,183.2652,183.4438,183.2558,183.4438,8069.0
2019-09-17 14:50:00,195.06,195.29,195.02,195.23,12167.0,183.4344,183.6507,183.3968,183.5943,12167.0
2019-09-17 15:00:00,195.29,195.35,195.05,195.24,8250.0,183.6507,183.7072,183.425,183.6037,8250.0
2019-09-17 15:10:00,195.27,195.3,195.09,195.11,7387.0,183.6319,183.6601,183.4626,183.4815,7387.0
2019-09-17 15:20:00,195.1,195.28,195.07,195.17,16013.0,183.4721,183.6413,183.4438,183.5379,16013.0
2019-09-17 15:30:00,195.15,195.22,195.07,195.19,22048.0,183.5191,183.5849,183.4438,183.5567,22048.0
2019-09-17 15:40:00,195.22,195.29,195.08,195.08,29933.0,183.5849,183.6507,183.4532,183.4532,29933.0
2019-09-17 15:50:00,195.11,195.11,194.7,194.82,96788.0,183.4815,183.4815,183.0959,183.2087,96788.0
2019-09-18 09:30:00,195.5,195.82,194.59,194.86,35240.0,183.8482,184.1491,182.9924,183.2464,35240.0
2019-09-18 09:40:00,195.07,195.16,194.59,194.78,11443.0,183.4438,183.5285,182.9924,183.1711,11443.0
2019-09-18 09:50:00,194.82,195.53,194.82,195.48,8423.0,183.2087,183.8764,183.2087,183.8294,8423.0
2019-09-18 10:00:00,195.44,195.98,195.4,195.9,15617.0,183.7918,184.2996,183.7542,184.2244,15617.0
2019-09-18 10:10:00,195.84,196.24,195.76,196.19,14310.0,184.1679,184.5441,184.0927,184.4971,14310.0
2019-09-18 10:20:00,196.26,196.37,196.1,196.19,8826.0,184.5629,184.6664,184.4125,184.4971,8826.0
2019-09-18 10:30:00,196.15,196.15,195.78,195.97,4319.0,184.4595,184.4595,184.1115,184.2902,4319.0
2019-09-18 10:40:00,196.09,196.09,195.45,195.58,12937.0,184.403,184.403,183.8012,183.9234,12937.0
2019-09-18 10:50:00,195.64,195.82,195.55,195.67,6588.0,183.9799,184.1491,183.8952,184.0081,6588.0
2019-09-18 11:00:00,195.74,195.93,195.68,195.93,8525.0,184.0739,184.2526,184.0175,184.2526,8525.0
2019-09-18 11:10:00,195.93,195.96,195.81,195.83,4369.0,184.2526,184.2808,184.1397,184.1585,4369.0
2019-09-18 11:20:00,195.85,195.91,195.73,195.79,6687.0,184.1774,184.2338,184.0645,184.1209,6687.0
2019-09-18 11:30:00,195.8,195.88,195.7,195.7,4909.0,184.1303,184.2056,184.0363,184.0363,4909.0
2019-09-18 11:40:00,195.69,195.75,195.6,195.75,4404.0,184.0269,184.0833,183.9423,184.0833,4404.0
2019-09-18 11:50:00,195.72,195.86,195.68,195.85,3300.0,184.0551,184.1868,184.0175,184.1774,3300.0
2019-09-18 12:00:00,195.88,195.88,195.59,195.59,6055.0,184.2056,184.2056,183.9328,183.9328,6055.0
2019-09-18 12:10:00,195.55,195.74,195.55,195.74,3201.0,183.8952,184.0739,183.8952,184.0739,3201.0
2019-09-18 12:20:00,195.62,195.67,195.47,195.47,2750.0,183.9611,184.0081,183.82,183.82,2750.0
2019-09-18 12:30:00,195.5,195.61,195.5,195.6,3162.0,183.8482,183.9517,183.8482,183.9423,3162.0
2019-09-18 12:40:00,195.58,195.58,195.47,195.51,3450.0,183.9234,183.9234,183.82,183.8576,3450.0
2019-09-18 12:50:00,195.5,195.75,195.49,195.74,2926.0,183.8482,184.0833,183.8388,184.0739,2926.0
2019-09-18 13:00:00,195.73,195.75,195.62,195.73,4398.0,184.0645,184.0833,183.9611,184.0645,4398.0
2019-09-18 13:10:00,195.63,195.84,195.63,195.84,3829.0,183.9705,184.1679,183.9705,184.1679,3829.0
2019-09-18 13:20:00,195.8,195.91,195.73,195.81,3819.0,184.1303,184.2338,184.0645,184.1397,3819.0
2019-09-18 13:30:00,195.8,195.85,195.59,195.85,6406.0,184.1303,184.1774,183.9328,184.1774,6406.0
2019-09-18 13:40:00,195.88,195.97,195.84,195.84,5854.0,184.2056,184.2902,184.1679,184.1679,5854.0
2019-09-18 13:50:00,195.84,196.03,195.79,195.81,10550.0,184.1679,184.3466,184.1209,184.1397,10550.0
2019-09-18 14:00:00,195.75,196.06,195.13,195.37,20093.0,184.0833,184.3748,183.5003,183.726,20093.0
2019-09-18 14:10:00,195.42,195.44,194.66,194.66,16659.0,183.773,183.7918,183.0583,183.0583,16659.0
2019-09-18 14:20:00,194.61,194.7,194.42,194.55,4967.0,183.0113,183.0959,182.8326,182.9548,4967.0
2019-09-18 14:30:00,194.64,194.9,194.43,194.7,6859.0,183.0395,183.284,182.842,183.0959,6859.0
2019-09-18 14:40:00,194.74,194.97,194.25,194.42,7526.0,183.1335,183.3498,182.6727,182.8326,7526.0
2019-09-18 14:50:00,194.45,195.06,194.45,194.82,9476.0,182.8608,183.4344,182.8608,183.2087,9476.0
2019-09-18 15:00:00,194.82,194.98,194.51,194.95,12284.0,183.2087,183.3592,182.9172,183.331,12284.0
2019-09-18 15:10:00,194.92,195.16,194.88,195.12,9705.0,183.3028,183.5285,183.2652,183.4909,9705.0
2019-09-18 15:20:00,195.21,195.24,194.94,195.07,7630.0,183.5755,183.6037,183.3216,183.4438,7630.0
2019-09-18 15:30:00,195.04,195.81,195.04,195.8,12917.0,183.4156,184.1397,183.4156,184.1303,12917.0
2019-09-18 15:40:00,195.74,196.0,195.65,195.74,34519.0,184.0739,184.3184,183.9893,184.0739,34519.0
2019-09-18 15:50:00,195.75,196.16,195.6,195.98,107861.0,184.0833,184.4689,183.9423,184.2996,107861.0
2019-09-19 09:30:00,195.16,196.98,195.16,195.5,32920.0,183.5285,185.24,183.5285,183.8482,32920.0
2019-09-19 09:40:00,195.29,196.08,195.29,196.08,9620.0,183.6507,184.3936,183.6507,184.3936,9620.0
2019-09-19 09:50:00,196.09,196.3,195.75,195.75,8282.0,184.403,184.6005,184.0833,184.0833,8282.0
2019-09-19 10:00:00,195.77,196.09,195.73,196.0,6984.0,184.1021,184.403,184.0645,184.3184,6984.0
2019-09-19 10:10:00,196.06,196.06,195.82,196.01,12685.0,184.3748,184.3748,184.1491,184.3278,12685.0
2019-09-19 10:20:00,196.0,196.15,195.88,196.15,7305.0,184.3184,184.4595,184.2056,184.4595,7305.0
2019-09-19 10:30:00,196.11,196.14,195.95,196.12,10299.0,184.4219,184.4501,184.2714,184.4313,10299.0
2019-09-19 10:40:00,196.06,196.1,195.67,195.83,11484.0,184.3748,184.4125,184.0081,184.1585,11484.0
2019-09-19 10:50:00,195.79,195.97,195.75,195.86,5452.0,184.1209,184.2902,184.0833,184.1868,5452.0
2019-09-19 11:00:00,195.88,196.21,195.78,196.2,15287.0,184.2056,184.5159,184.1115,184.5065,15287.0
2019-09-19 11:10:00,196.2,196.36,196.02,196.11,12834.0,184.5065,184.657,184.3372,184.4219,12834.0
2019-09-19 11:20:00,196.12,196.43,196.06,196.38,5248.0,184.4313,184.7228,184.3748,184.6758,5248.0
2019-09-19 11:30:00,196.36,196.65,196.36,196.57,4704.0,184.657,184.9297,184.657,184.8544,4704.0
2019-09-19 11:40:00,196.6,196.73,196.56,196.59,3900.0,184.8827,185.0049,184.845,184.8732,3900.0
2019-09-19 11:50:00,196.62,196.65,196.44,196.62,7190.0,184.9015,184.9297,184.7322,184.9015,7190.0
2019-09-19 12:00:00,196.64,196.73,196.53,196.64,9572.0,184.9203,185.0049,184.8168,184.9203,9572.0
2019-09-19 12:10:00,196.62,196.71,196.58,196.69,3564.0,184.9015,184.9861,184.8638,184.9673,3564.0
2019-09-19 12:20:00,196.72,196.75,196.39,196.39,4958.0,184.9955,185.0237,184.6852,184.6852,4958.0
2019-09-19 12:30:00,196.43,196.54,196.37,196.44,4478.0,184.7228,184.8262,184.6664,184.7322,4478.0
2019-09-19 12:40:00,196.39,196.64,196.38,196.57,5395.0,184.6852,184.9203,184.6758,184.8544,5395.0
2019-09-19 12:50:00,196.54,196.64,196.49,196.61,3062.0,184.8262,184.9203,184.7792,184.8921,3062.0
2019-09-19 13:00:00,196.63,196.71,196.6,196.61,4648.0,184.9109,184.9861,184.8827,184.8921,4648.0
2019-09-19 13:10:00,196.59,196.75,196.52,196.68,6774.0,184.8732,185.0237,184.8074,184.9579,6774.0
2019-09-19 13:20:00,196.68,196.79,196.58,196.79,4166.0,184.9579,185.0613,184.8638,185.0613,4166.0
2019-09-19 13:30:00,196.8,196.82,196.69,196.72,8510.0,185.0707,185.0895,184.9673,184.9955,8510.0
2019-09-19 13:40:00,196.69,196.71,196.51,196.64,4226.0,184.9673,184.9861,184.798,184.9203,4226.0
2019-09-19 13:50:00,196.63,196.86,196.63,196.86,4702.0,184.9109,185.1272,184.9109,185.1272,4702.0
2019-09-19 14:00:00,196.85,196.93,196.85,196.9,6304.0,185.1178,185.193,185.1178,185.1648,6304.0
2019-09-19 14:10:00,196.89,197.33,196.88,197.25,12126.0,185.1554,185.5691,185.146,185.4939,12126.0
2019-09-19 14:20:00,197.25,197.27,197.08,197.08,4299.0,185.4939,185.5127,185.334,185.334,4299.0
2019-09-19 14:30:00,197.02,197.08,196.91,197.0,5837.0,185.2776,185.334,185.1742,185.2588,5837.0
2019-09-19 14:40:00,197.0,197.11,196.97,197.0,5053.0,185.2588,185.3623,185.2306,185.2588,5053.0
2019-09-19 14:50:00,197.0,197.06,196.92,197.01,9767.0,185.2588,185.3152,185.1836,185.2682,9767.0
2019-09-19 15:00:00,196.99,196.99,196.84,196.91,8996.0,185.2494,185.2494,185.1083,185.1742,8996.0
2019-09-19 15:10:00,196.89,196.91,196.82,196.86,6493.0,185.1554,185.1742,185.0895,185.1272,6493.0
2019-09-19 15:20:00,196.86,196.92,196.82,196.9,9718.0,185.1272,185.1836,185.0895,185.1648,9718.0
2019-09-19 15:30:00,196.85,196.85,196.52,196.59,9722.0,185.1178,185.1178,184.8074,184.8732,9722.0
2019-09-19 15:40:00,196.61,196.74,196.54,196.55,12120.0,184.8921,185.0143,184.8262,184.8356,12120.0
2019-09-19 15:50:00,196.56,196.7,196.29,196.48,57468.0,184.845,184.9767,184.5911,184.7698,57468.0
2019-09-20 09:30:00,196.79,197.72,196.07,197.58,326183.0,185.0613,185.9359,184.3842,185.8042,326183.0
2019-09-20 09:40:00,197.45,197.6,197.19,197.57,7667.0,185.682,185.8231,185.4375,185.7948,7667.0
2019-09-20 09:50:00,197.49,197.72,197.04,197.06,33054.0,185.7196,185.9359,185.2964,185.3152,33054.0
2019-09-20 10:00:00,197.05,197.3,197.0,197.27,17571.0,185.3058,185.5409,185.2588,185.5127,17571.0
2019-09-20 10:10:00,197.3,197.46,196.9,197.39,68205.0,185.5409,185.6914,185.1648,185.6256,68205.0
2019-09-20 10:20:00,197.47,197.66,197.26,197.38,5164.0,185.7008,185.8795,185.5033,185.6162,5164.0
2019-09-20 10:30:00,197.41,197.45,197.24,197.29,7167.0,185.6444,185.682,185.4845,185.5315,7167.0
2019-09-20 10:40:00,197.32,197.32,197.2,197.25,5093.0,185.5597,185.5597,185.4469,185.4939,5093.0
2019-09-20 10:50:00,197.23,197.27,197.06,197.14,12178.0,185.4751,185.5127,185.3152,185.3905,12178.0
2019-09-20 11:00:00,197.13,197.24,197.09,197.24,5765.0,185.3811,185.4845,185.3434,185.4845,5765.0
2019-09-20 11:10:00,197.35,197.55,197.35,197.43,3567.0,185.588,185.776,185.588,185.6632,3567.0
2019-09-20 11:20:00,197.39,197.51,197.39,197.39,4779.0,185.6256,185.7384,185.6256,185.6256,4779.0
2019-09-20 11:30:00,197.41,197.43,197.02,197.02,9375.0,185.6444,185.6632,185.2776,185.2776,9375.0
2019-09-20 11:40:00,196.97,196.97,196.65,196.74,5168.0,185.2306,185.2306,184.9297,185.0143,5168.0
2019-09-20 11:50:00,196.75,196.91,196.67,196.8,5400.0,185.0237,185.1742,184.9485,185.0707,5400.0
2019-09-20 12:00:00,196.82,196.84,196.74,196.8,4543.0,185.0895,185.1083,185.0143,185.0707,4543.0
2019-09-20 12:10:00,196.8,196.98,196.7,196.98,5180.0,185.0707,185.24,184.9767,185.24,5180.0
2019-09-20 12:20:00,196.94,197.09,196.93,196.97,3678.0,185.2024,185.3434,185.193,185.2306,3678.0
2019-09-20 12:30:00,196.97,196.97,196.65,196.67,3503.0,185.2306,185.2306,184.9297,184.9485,3503.0
2019-09-20 12:40:00,196.64,196.75,196.64,196.69,2805.0,184.9203,185.0237,184.9203,184.9673,2805.0
2019-09-20 12:50:00,196.73,196.93,196.64,196.8,4183.0,185.0049,185.193,184.9203,185.0707,4183.0
2019-09-20 13:00:00,196.84,196.9,196.78,196.86,4100.0,185.1083,185.1648,185.0519,185.1272,4100.0
2019-09-20 13:10:00,196.87,196.92,195.6,196.26,31293.0,185.1366,185.1836,183.9423,184.5629,31293.0
2019-09-20 13:20:00,196.12,196.37,195.89,196.3,7973.0,184.4313,184.6664,184.215,184.6005,7973.0
2019-09-20 13:30:00,196.24,196.29,196.01,196.19,6640.0,184.5441,184.5911,184.3278,184.4971,6640.0
2019-09-20 13:40:00,196.26,196.43,196.11,196.11,4305.0,184.5629,184.7228,184.4219,184.4219,4305.0
2019-09-20 13:50:00,196.1,196.31,195.91,196.29,6419.0,184.4125,184.6099,184.2338,184.5911,6419.0
2019-09-20 14:00:00,196.46,196.6,196.06,196.07,24545.0,184.751,184.8827,184.3748,184.3842,24545.0
2019-09-20 14:10:00,196.09,196.17,195.93,196.08,3337.0,184.403,184.4783,184.2526,184.3936,3337.0
2019-09-20 14:20:00,196.05,196.4,196.05,196.29,3215.0,184.3654,184.6946,184.3654,184.5911,3215.0
2019-09-20 14:30:00,196.33,196.68,196.3,196.6,6260.0,184.6287,184.9579,184.6005,184.8827,6260.0
2019-09-20 14:40:00,196.6,196.63,196.53,196.6,3792.0,184.8827,184.9109,184.8168,184.8827,3792.0
2019-09-20 14:50:00,196.6,196.7,196.54,196.63,7987.0,184.8827,184.9767,184.8262,184.9109,7987.0
2019-09-20 15:00:00,196.61,196.69,196.54,196.57,6831.0,184.8921,184.9673,184.8262,184.8544,6831.0
2019-09-20 15:10:00,196.57,196.63,196.4,196.4,7423.0,184.8544,184.9109,184.6946,184.6946,7423.0
2019-09-20 15:20:00,196.42,196.45,196.17,196.2,7746.0,184.7134,184.7416,184.4783,184.5065,7746.0
2019-09-20 15:30:00,196.25,196.27,195.91,196.23,18865.0,184.5535,184.5723,184.2338,184.5347,18865.0
2019-09-20 15:40:00,196.2,196.29,195.97,196.0,25630.0,184.5065,184.5911,184.2902,184.3184,25630.0
2019-09-20 15:50:00,196.03,196.6,195.9,195.99,81023.0,184.3466,184.8827,184.2244,184.309,81023.0
2019-09-23 09:30:00,195.25,196.6,195.22,196.12,27433.0,183.6131,184.8827,183.5849,184.4313,27433.0
2019-09-23 09:40:00,196.0,196.36,195.86,196.3,9067.0,184.3184,184.657,184.1868,184.6005,9067.0
2019-09-23 09:50:00,196.48,196.65,196.42,196.44,5427.0,184.7698,184.9297,184.7134,184.7322,5427.0
2019-09-23 10:00:00,196.43,196.52,196.1,196.15,10897.0,184.7228,184.8074,184.4125,184.4595,10897.0
2019-09-23 10:10:00,196.27,196.45,196.03,196.19,7849.0,184.5723,184.7416,184.3466,184.4971,7849.0
2019-09-23 10:20:00,196.12,196.18,195.94,195.97,2824.0,184.4313,184.4877,184.262,184.2902,2824.0
2019-09-23 10:30:00,196.0,196.01,195.72,195.72,4800.0,184.3184,184.3278,184.0551,184.0551,4800.0
2019-09-23 10:40:00,195.77,195.87,195.66,195.81,4798.0,184.1021,184.1962,183.9987,184.1397,4798.0
2019-09-23 10:50:00,195.87,196.08,195.81,195.89,4865.0,184.1962,184.3936,184.1397,184.215,4865.0
2019-09-23 11:00:00,195.85,196.1,195.85,196.04,7488.0,184.1774,184.4125,184.1774,184.356,7488.0
2019-09-23 11:10:00,196.08,196.23,195.88,196.22,7007.0,184.3936,184.5347,184.2056,184.5253,7007.0
2019-09-23 11:20:00,196.17,196.17,195.92,196.1,6378.0,184.4783,184.4783,184.2432,184.4125,6378.0
2019-09-23 11:30:00,196.11,196.33,196.1,196.12,6266.0,184.4219,184.6287,184.4125,184.4313,6266.0
2019-09-23 11:40:00,196.16,196.29,196.16,196.23,9561.0,184.4689,184.5911,184.4689,184.5347,9561.0
2019-09-23 11:50:00,196.22,196.26,196.16,196.25,5079.0,184.5253,184.5629,184.4689,184.5535,5079.0
2019-09-23 12:00:00,196.24,196.38,196.21,196.38,2940.0,184.5441,184.6758,184.5159,184.6758,2940.0
2019-09-23 12:10:00,196.36,196.5,196.34,196.37,4560.0,184.657,184.7886,184.6381,184.6664,4560.0
2019-09-23 12:20:00,196.33,196.4,196.32,196.32,2575.0,184.6287,184.6946,184.6193,184.6193,2575.0
2019-09-23 12:30:00,196.28,196.32,196.12,196.12,4972.0,184.5817,184.6193,184.4313,184.4313,4972.0
2019-09-23 12:40:00,196.11,196.11,195.92,195.92,3179.0,184.4219,184.4219,184.2432,184.2432,3179.0
2019-09-23 12:50:00,195.94,196.19,195.87,195.87,6087.0,184.262,184.4971,184.1962,184.1962,6087.0
2019-09-23 13:00:00,195.99,196.02,195.78,195.9,1814.0,184.309,184.3372,184.1115,184.2244,1814.0
2019-09-23 13:10:00,195.93,195.99,195.89,195.89,2853.0,184.2526,184.309,184.215,184.215,2853.0
2019-09-23 13:20:00,195.93,196.11,195.93,196.11,3604.0,184.2526,184.4219,184.2526,184.4219,3604.0
2019-09-23 13:30:00,196.1,196.13,195.75,195.96,11236.0,184.4125,184.4407,184.0833,184.2808,11236.0
2019-09-23 13:40:00,195.93,195.99,195.91,195.94,2000.0,184.2526,184.309,184.2338,184.262,2000.0
2019-09-23 13:50:00,195.93,195.97,195.85,195.85,5702.0,184.2526,184.2902,184.1774,184.1774,5702.0
2019-09-23 14:00:00,195.88,195.93,195.81,195.84,5305.0,184.2056,184.2526,184.1397,184.1679,5305.0
2019-09-23 14:10:00,195.81,195.91,195.74,195.88,5531.0,184.1397,184.2338,184.0739,184.2056,5531.0
2019-09-23 14:20:00,195.9,195.93,195.67,195.7,6168.0,184.2244,184.2526,184.0081,184.0363,6168.0
2019-09-23 14:30:00,195.69,195.81,195.68,195.76,5861.0,184.0269,184.1397,184.0175,184.0927,5861.0
2019-09-23 14:40:00,195.77,195.98,195.74,195.91,8819.0,184.1021,184.2996,184.0739,184.2338,8819.0
2019-09-23 14:50:00,195.91,195.93,195.81,195.85,7327.0,184.2338,184.2526,184.1397,184.1774,7327.0
2019-09-23 15:00:00,195.86,195.92,195.77,195.83,10674.0,184.1868,184.2432,184.1021,184.1585,10674.0
2019-09-23 15:10:00,195.83,196.14,195.83,196.14,5725.0,184.1585,184.4501,184.1585,184.4501,5725.0
2019-09-23 15:20:00,196.13,196.28,196.13,196.18,10379.0,184.4407,184.5817,184.4407,184.4877,10379.0
2019-09-23 15:30:00,196.18,196.18,196.03,196.1,11333.0,184.4877,184.4877,184.3466,184.4125,11333.0
2019-09-23 15:40:00,196.06,196.09,195.88,195.93,15021.0,184.3748,184.403,184.2056,184.2526,15021.0
2019-09-23 15:50:00,195.91,195.97,195.68,195.78,48782.0,184.2338,184.2902,184.0175,184.1115,48782.0
2019-09-24 09:30:00,197.31,198.85,196.57,198.5,46149.0,185.5503,186.9986,184.8544,186.6694,46149.0
2019-09-24 09:40:00,198.31,198.47,198.0,198.09,13346.0,186.4907,186.6412,186.1992,186.2839,13346.0
2019-09-24 09:50:00,198.06,198.53,197.99,198.08,10611.0,186.2556,186.6976,186.1898,186.2744,10611.0
2019-09-24 10:00:00,198.07,198.29,197.86,198.17,7592.0,186.265,186.4719,186.0676,186.3591,7592.0
2019-09-24 10:10:00,198.12,198.4,197.99,198.21,11790.0,186.3121,186.5754,186.1898,186.3967,11790.0
2019-09-24 10:20:00,198.26,198.29,197.54,197.54,7966.0,186.4437,186.4719,185.7666,185.7666,7966.0
2019-09-24 10:30:00,197.58,198.21,197.57,198.12,6992.0,185.8042,186.3967,185.7948,186.3121,6992.0
2019-09-24 10:40:00,198.08,198.29,197.91,197.99,45432.0,186.2744,186.4719,186.1146,186.1898,45432.0
2019-09-24 10:50:00,197.98,198.02,197.59,197.72,10679.0,186.1804,186.218,185.8136,185.9359,10679.0
2019-09-24 11:00:00,197.68,197.76,197.4,197.4,7632.0,185.8983,185.9735,185.635,185.635,7632.0
2019-09-24 11:10:00,197.38,197.51,197.3,197.51,6443.0,185.6162,185.7384,185.5409,185.7384,6443.0
2019-09-24 11:20:00,197.51,197.56,197.06,197.12,9670.0,185.7384,185.7854,185.3152,185.3717,9670.0
2019-09-24 11:30:00,197.18,197.29,196.78,196.78,9088.0,185.4281,185.5315,185.0519,185.0519,9088.0
2019-09-24 11:40:00,196.74,196.96,196.68,196.85,6859.0,185.0143,185.2212,184.9579,185.1178,6859.0
2019-09-24 11:50:00,196.77,196.83,196.59,196.6,6972.0,185.0425,185.0989,184.8732,184.8827,6972.0
2019-09-24 12:00:00,196.58,196.73,196.55,196.62,7786.0,184.8638,185.0049,184.8356,184.9015,7786.0
2019-09-24 12:10:00,196.62,196.89,196.61,196.61,7432.0,184.9015,185.1554,184.8921,184.8921,7432.0
2019-09-24 12:20:00,196.55,196.55,195.57,195.86,10193.0,184.8356,184.8356,183.914,184.1868,10193.0
2019-09-24 12:30:00,195.81,195.85,195.31,195.31,5886.0,184.1397,184.1774,183.6695,183.6695,5886.0
2019-09-24 12:40:00,195.35,195.46,195.07,195.45,9197.0,183.7072,183.8106,183.4438,183.8012,9197.0
2019-09-24 12:50:00,195.39,195.5,195.26,195.41,8632.0,183.7448,183.8482,183.6225,183.7636,8632.0
2019-09-24 13:00:00,195.41,195.52,195.25,195.46,17229.0,183.7636,183.867,183.6131,183.8106,17229.0
2019-09-24 13:10:00,195.4,195.55,195.27,195.36,11533.0,183.7542,183.8952,183.6319,183.7166,11533.0
2019-09-24 13:20:00,195.31,195.45,195.25,195.27,6486.0,183.6695,183.8012,183.6131,183.6319,6486.0
2019-09-24 13:30:00,195.31,195.48,195.27,195.3,11766.0,183.6695,183.8294,183.6319,183.6601,11766.0
2019-09-24 13:40:00,195.34,195.37,195.23,195.37,6900.0,183.6977,183.726,183.5943,183.726,6900.0
2019-09-24 13:50:00,195.4,195.48,195.13,195.18,5457.0,183.7542,183.8294,183.5003,183.5473,5457.0
2019-09-24 14:00:00,195.17,195.17,194.81,194.81,7207.0,183.5379,183.5379,183.1993,183.1993,7207.0
2019-09-24 14:10:00,194.81,195.83,194.65,195.77,13937.0,183.1993,184.1585,183.0489,184.1021,13937.0
2019-09-24 14:20:00,195.71,195.71,195.21,195.47,14771.0,184.0457,184.0457,183.5755,183.82,14771.0
2019-09-24 14:30:00,195.46,195.69,195.26,195.36,18002.0,183.8106,184.0269,183.6225,183.7166,18002.0
2019-09-24 14:40:00,195.33,195.37,195.15,195.19,12185.0,183.6883,183.726,183.5191,183.5567,12185.0
2019-09-24 14:50:00,195.16,195.29,194.99,195.03,17145.0,183.5285,183.6507,183.3686,183.4062,17145.0
2019-09-24 15:00:00,195.0,195.09,194.72,195.02,11761.0,183.378,183.4626,183.1147,183.3968,11761.0
2019-09-24 15:10:00,194.99,195.24,194.89,195.19,11364.0,183.3686,183.6037,183.2746,183.5567,11364.0
2019-09-24 15:20:00,195.18,195.18,194.85,194.94,9613.0,183.5473,183.5473,183.237,183.3216,9613.0
2019-09-24 15:30:00,194.9,194.9,194.76,194.8,15598.0,183.284,183.284,183.1523,183.1899,15598.0
2019-09-24 15:40:00,194.79,195.1,194.7,195.05,31826.0,183.1805,183.4721,183.0959,183.425,31826.0
2019-09-24 15:50:00,195.01,195.43,194.73,194.88,115076.0,183.3874,183.7824,183.1241,183.2652,115076.0
2019-09-25 09:30:00,195.62,195.62,194.76,194.76,22548.0,183.9611,183.9611,183.1523,183.1523,22548.0
2019-09-25 09:40:00,194.82,195.43,194.78,195.11,6559.0,183.2087,183.7824,183.1711,183.4815,6559.0
2019-09-25 09:50:00,195.1,195.27,194.82,195.15,7617.0,183.4721,183.6319,183.2087,183.5191,7617.0
2019-09-25 10:00:00,195.16,195.16,194.51,194.8,25166.0,183.5285,183.5285,182.9172,183.1899,25166.0
2019-09-25 10:10:00,194.74,195.08,194.42,194.85,10138.0,183.1335,183.4532,182.8326,183.237,10138.0
2019-09-25 10:20:00,194.84,195.17,194.77,195.17,13408.0,183.2275,183.5379,183.1617,183.5379,13408.0
2019-09-25 10:30:00,195.08,195.33,195.08,195.26,9022.0,183.4532,183.6883,183.4532,183.6225,9022.0
2019-09-25 10:40:00,195.24,195.24,194.79,194.86,8805.0,183.6037,183.6037,183.1805,183.2464,8805.0
2019-09-25 10:50:00,194.93,195.52,194.88,195.48,9964.0,183.3122,183.867,183.2652,183.8294,9964.0
2019-09-25 11:00:00,195.5,195.83,195.5,195.7,7079.0,183.8482,184.1585,183.8482,184.0363,7079.0
2019-09-25 11:10:00,195.62,195.86,195.61,195.8,9300.0,183.9611,184.1868,183.9517,184.1303,9300.0
2019-09-25 11:20:00,195.8,195.88,195.73,195.84,7608.0,184.1303,184.2056,184.0645,184.1679,7608.0
2019-09-25 11:30:00,195.84,195.85,195.66,195.85,7133.0,184.1679,184.1774,183.9987,184.1774,7133.0
2019-09-25 11:40:00,195.97,196.05,195.72,195.93,5261.0,184.2902,184.3654,184.0551,184.2526,5261.0
2019-09-25 11:50:00,195.93,196.12,195.85,196.12,6510.0,184.2526,184.4313,184.1774,184.4313,6510.0
2019-09-25 12:00:00,196.11,196.12,195.84,196.04,10258.0,184.4219,184.4313,184.1679,184.356,10258.0
2019-09-25 12:10:00,195.98,196.09,195.72,195.74,6015.0,184.2996,184.403,184.0551,184.0739,6015.0
2019-09-25 12:20:00,195.67,195.86,195.61,195.86,4615.0,184.0081,184.1868,183.9517,184.1868,4615.0
2019-09-25 12:30:00,195.83,196.08,195.81,195.9,9933.0,184.1585,184.3936,184.1397,184.2244,9933.0
2019-09-25 12:40:00,195.92,195.98,195.79,195.92,3899.0,184.2432,184.2996,184.1209,184.2432,3899.0
2019-09-25 12:50:00,195.94,196.17,195.82,196.17,8438.0,184.262,184.4783,184.1491,184.4783,8438.0
2019-09-25 13:00:00,196.15,196.15,195.94,196.06,5846.0,184.4595,184.4595,184.262,184.3748,5846.0
2019-09-25 13:10:00,196.02,196.18,196.0,196.08,4862.0,184.3372,184.4877,184.3184,184.3936,4862.0
2019-09-25 13:20:00,196.05,196.14,196.04,196.04,5300.0,184.3654,184.4501,184.356,184.356,5300.0
2019-09-25 13:30:00,196.05,196.17,196.02,196.1,4393.0,184.3654,184.4783,184.3372,184.4125,4393.0
2019-09-25 13:40:00,196.1,196.24,196.08,196.21,6963.0,184.4125,184.5441,184.3936,184.5159,6963.0
2019-09-25 13:50:00,196.21,196.42,196.21,196.38,7329.0,184.5159,184.7134,184.5159,184.6758,7329.0
2019-09-25 14:00:00,196.37,196.72,196.37,196.64,7421.0,184.6664,184.9955,184.6664,184.9203,7421.0
2019-09-25 14:10:00,196.66,196.68,196.46,196.64,7487.0,184.9391,184.9579,184.751,184.9203,7487.0
2019-09-25 14:20:00,196.61,196.61,196.33,196.34,5627.0,184.8921,184.8921,184.6287,184.6381,5627.0
2019-09-25 14:30:00,196.37,196.56,196.37,196.48,9674.0,184.6664,184.845,184.6664,184.7698,9674.0
2019-09-25 14:40:00,196.48,196.7,196.47,196.7,6678.0,184.7698,184.9767,184.7604,184.9767,6678.0
2019-09-25 14:50:00,196.69,196.75,196.63,196.73,6359.0,184.9673,185.0237,184.9109,185.0049,6359.0
2019-09-25 15:00:00,196.72,197.0,196.7,196.94,10436.0,184.9955,185.2588,184.9767,185.2024,10436.0
2019-09-25 15:10:00,196.95,197.03,196.92,197.03,10434.0,185.2118,185.287,185.1836,185.287,10434.0
2019-09-25 15:20:00,197.03,197.05,196.94,196.96,16327.0,185.287,185.3058,185.2024,185.2212,16327.0
2019-09-25 15:30:00,196.95,196.95,196.61,196.81,14135.0,185.2118,185.2118,184.8921,185.0801,14135.0
2019-09-25 15:40:00,196.84,197.24,196.81,197.24,19430.0,185.1083,185.4845,185.0801,185.4845,19430.0
2019-09-25 15:50:00,197.23,197.38,197.1,197.3,74824.0,185.4751,185.6162,185.3529,185.5409,74824.0
2019-09-26 09:30:00,197.02,197.97,196.1,196.94,25821.0,185.2776,186.171,184.4125,185.2024,25821.0
2019-09-26 09:40:00,197.21,197.23,196.81,197.0,2852.0,185.4563,185.4751,185.0801,185.2588,2852.0
2019-09-26 09:50:00,196.91,197.64,196.91,197.2,12631.0,185.1742,185.8607,185.1742,185.4469,12631.0
2019-09-26 10:00:00,197.19,197.19,196.59,196.78,7760.0,185.4375,185.4375,184.8732,185.0519,7760.0
2019-09-26 10:10:00,196.81,197.39,196.66,196.96,14522.0,185.0801,185.6256,184.9391,185.2212,14522.0
2019-09-26 10:20:00,197.02,197.55,197.02,197.45,6010.0,185.2776,185.776,185.2776,185.682,6010.0
2019-09-26 10:30:00,197.52,197.58,197.2,197.31,21334.0,185.7478,185.8042,185.4469,185.5503,21334.0
2019-09-26 10:40:00,197.22,197.26,196.95,197.15,4754.0,185.4657,185.5033,185.2118,185.3999,4754.0
2019-09-26 10:50:00,197.08,197.42,197.01,197.41,13682.0,185.334,185.6538,185.2682,185.6444,13682.0
2019-09-26 11:00:00,197.27,197.3,197.05,197.13,17166.0,185.5127,185.5409,185.3058,185.3811,17166.0
2019-09-26 11:10:00,197.18,197.32,197.18,197.27,18236.0,185.4281,185.5597,185.4281,185.5127,18236.0
2019-09-26 11:20:00,197.25,197.43,197.19,197.43,14317.0,185.4939,185.6632,185.4375,185.6632,14317.0
2019-09-26 11:30:00,197.46,197.51,197.23,197.24,6139.0,185.6914,185.7384,185.4751,185.4845,6139.0
2019-09-26 11:40:00,197.2,197.31,197.16,197.2,7509.0,185.4469,185.5503,185.4093,185.4469,7509.0
2019-09-26 11:50:00,197.3,197.54,197.25,197.46,5528.0,185.5409,185.7666,185.4939,185.6914,5528.0
2019-09-26 12:00:00,197.44,197.6,197.3,197.6,8184.0,185.6726,185.8231,185.5409,185.8231,8184.0
2019-09-26 12:10:00,197.6,197.82,197.6,197.76,3876.0,185.8231,186.0299,185.8231,185.9735,3876.0
2019-09-26 12:20:00,197.8,198.11,197.8,198.11,15891.0,186.0111,186.3027,186.0111,186.3027,15891.0
2019-09-26 12:30:00,198.06,198.15,197.92,198.15,4117.0,186.2556,186.3403,186.124,186.3403,4117.0
2019-09-26 12:40:00,198.11,198.29,198.11,198.25,2964.0,186.3027,186.4719,186.3027,186.4343,2964.0
2019-09-26 12:50:00,198.21,198.21,197.98,198.13,3610.0,186.3967,186.3967,186.1804,186.3215,3610.0
2019-09-26 13:00:00,198.18,198.18,198.1,198.15,3504.0,186.3685,186.3685,186.2933,186.3403,3504.0
2019-09-26 13:10:00,198.2,198.2,198.01,198.01,4336.0,186.3873,186.3873,186.2086,186.2086,4336.0
2019-09-26 13:20:00,197.98,198.05,197.91,198.01,6652.0,186.1804,186.2462,186.1146,186.2086,6652.0
2019-09-26 13:30:00,198.04,198.27,198.04,198.21,5296.0,186.2368,186.4531,186.2368,186.3967,5296.0
2019-09-26 13:40:00,198.28,198.32,198.18,198.31,2490.0,186.4625,186.5001,186.3685,186.4907,2490.0
2019-09-26 13:50:00,198.29,198.41,198.26,198.37,6334.0,186.4719,186.5848,186.4437,186.5472,6334.0
2019-09-26 14:00:00,198.41,199.0,198.38,199.0,10114.0,186.5848,187.1396,186.5566,187.1396,10114.0
2019-09-26 14:10:00,198.98,199.05,198.58,198.71,10854.0,187.1208,187.1866,186.7446,186.8669,10854.0
2019-09-26 14:20:00,198.77,198.99,198.68,198.83,6716.0,186.9233,187.1302,186.8387,186.9797,6716.0
2019-09-26 14:30:00,198.83,198.89,198.63,198.67,4233.0,186.9797,187.0362,186.7917,186.8293,4233.0
2019-09-26 14:40:00,198.71,198.89,198.71,198.89,6850.0,186.8669,187.0362,186.8669,187.0362,6850.0
2019-09-26 14:50:00,198.89,198.89,198.64,198.71,6222.0,187.0362,187.0362,186.8011,186.8669,6222.0
2019-09-26 15:00:00,198.73,198.93,198.71,198.8,10409.0,186.8857,187.0738,186.8669,186.9515,10409.0
2019-09-26 15:10:00,198.81,198.84,198.67,198.81,5725.0,186.9609,186.9892,186.8293,186.9609,5725.0
2019-09-26 15:20:00,198.8,199.12,198.76,199.0,13368.0,186.9515,187.2525,186.9139,187.1396,13368.0
2019-09-26 15:30:00,199.04,199.36,198.92,198.93,16531.0,187.1772,187.4782,187.0644,187.0738,16531.0
2019-09-26 15:40:00,198.89,198.89,198.55,198.66,18362.0,187.0362,187.0362,186.7164,186.8199,18362.0
2019-09-26 15:50:00,198.65,198.72,198.3,198.43,58751.0,186.8105,186.8763,186.4813,186.6036,58751.0
2019-09-27 09:30:00,199.78,200.0,199.06,199.63,31505.0,187.8731,188.08,187.196,187.7321,31505.0
2019-09-27 09:40:00,199.53,199.58,198.73,198.73,10283.0,187.638,187.685,186.8857,186.8857,10283.0
2019-09-27 09:50:00,198.76,198.79,198.09,198.09,6061.0,186.9139,186.9421,186.2839,186.2839,6061.0
2019-09-27 10:00:00,198.11,198.41,197.97,198.27,9870.0,186.3027,186.5848,186.171,186.4531,9870.0
2019-09-27 10:10:00,198.28,198.31,197.91,198.03,9218.0,186.4625,186.4907,186.1146,186.2274,9218.0
2019-09-27 10:20:00,198.04,198.48,197.96,198.41,14934.0,186.2368,186.6506,186.1616,186.5848,14934.0
2019-09-27 10:30:00,198.47,198.5,198.0,198.13,13251.0,186.6412,186.6694,186.1992,186.3215,13251.0
2019-09-27 10:40:00,198.14,199.18,198.09,199.13,13442.0,186.3309,187.3089,186.2839,187.2619,13442.0
2019-09-27 10:50:00,199.23,199.33,198.86,198.95,11132.0,187.3559,187.4499,187.008,187.0926,11132.0
2019-09-27 11:00:00,199.01,199.18,198.95,199.02,9115.0,187.149,187.3089,187.0926,187.1584,9115.0
2019-09-27 11:10:00,199.01,199.17,198.87,198.87,5138.0,187.149,187.2995,187.0174,187.0174,5138.0
2019-09-27 11:20:00,198.79,198.85,198.46,198.46,7313.0,186.9421,186.9986,186.6318,186.6318,7313.0
2019-09-27 11:30:00,198.49,198.71,197.25,197.65,18271.0,186.66,186.8669,185.4939,185.8701,18271.0
2019-09-27 11:40:00,197.91,198.04,197.67,198.02,8775.0,186.1146,186.2368,185.8889,186.218,8775.0
2019-09-27 11:50:00,197.94,198.53,197.89,198.21,14863.0,186.1428,186.6976,186.0958,186.3967,14863.0
2019-09-27 12:00:00,198.15,198.21,197.55,197.7,7961.0,186.3403,186.3967,185.776,185.9171,7961.0
2019-09-27 12:10:00,197.8,198.04,197.63,197.71,7120.0,186.0111,186.2368,185.8513,185.9265,7120.0
2019-09-27 12:20:00,197.58,197.75,197.56,197.72,2700.0,185.8042,185.9641,185.7854,185.9359,2700.0
2019-09-27 12:30:00,197.75,197.81,197.62,197.78,6595.0,185.9641,186.0205,185.8419,185.9923,6595.0
2019-09-27 12:40:00,197.78,197.81,197.35,197.35,11038.0,185.9923,186.0205,185.588,185.588,11038.0
2019-09-27 12:50:00,197.35,197.48,197.27,197.28,9556.0,185.588,185.7102,185.5127,185.5221,9556.0
2019-09-27 13:00:00,197.16,197.36,197.08,197.36,5445.0,185.4093,185.5974,185.334,185.5974,5445.0
2019-09-27 13:10:00,197.36,197.4,197.28,197.35,11179.0,185.5974,185.635,185.5221,185.588,11179.0
2019-09-27 13:20:00,197.41,197.47,197.28,197.47,8543.0,185.6444,185.7008,185.5221,185.7008,8543.0
2019-09-27 13:30:00,197.45,197.51,197.35,197.46,11409.0,185.682,185.7384,185.588,185.6914,11409.0
2019-09-27 13:40:00,197.52,197.88,197.52,197.55,8833.0,185.7478,186.0864,185.7478,185.776,8833.0
2019-09-27 13:50:00,197.36,197.62,197.22,197.62,8116.0,185.5974,185.8419,185.4657,185.8419,8116.0
2019-09-27 14:00:00,197.63,197.63,197.16,197.2,6840.0,185.8513,185.8513,185.4093,185.4469,6840.0
2019-09-27 14:10:00,197.19,197.24,197.06,197.13,7297.0,185.4375,185.4845,185.3152,185.3811,7297.0
2019-09-27 14:20:00,197.15,197.25,196.95,197.04,8819.0,185.3999,185.4939,185.2118,185.2964,8819.0
2019-09-27 14:30:00,197.02,197.06,196.71,196.74,8068.0,185.2776,185.3152,184.9861,185.0143,8068.0
2019-09-27 14:40:00,196.74,196.89,196.65,196.65,7374.0,185.0143,185.1554,184.9297,184.9297,7374.0
2019-09-27 14:50:00,196.62,196.93,196.42,196.93,22968.0,184.9015,185.193,184.7134,185.193,22968.0
2019-09-27 15:00:00,196.93,197.0,196.67,196.74,11342.0,185.193,185.2588,184.9485,185.0143,11342.0
2019-09-27 15:10:00,196.75,197.05,196.71,197.02,10330.0,185.0237,185.3058,184.9861,185.2776,10330.0
2019-09-27 15:20:00,197.0,197.43,196.95,197.0,20574.0,185.2588,185.6632,185.2118,185.2588,20574.0
2019-09-27 15:30:00,196.99,197.29,196.97,197.2,14157.0,185.2494,185.5315,185.2306,185.4469,14157.0
2019-09-27 15:40:00,197.17,197.58,197.17,197.58,19048.0,185.4187,185.8042,185.4187,185.8042,19048.0
2019-09-27 15:50:00,197.58,197.95,197.48,197.83,68314.0,185.8042,186.1522,185.7102,186.0393,68314.0
2019-09-30 09:30:00,197.99,199.1,197.55,198.49,13896.0,186.1898,187.2337,185.776,186.66,13896.0
2019-09-30 09:40:00,198.48,198.67,198.33,198.48,5545.0,186.6506,186.8293,186.5095,186.6506,5545.0
2019-09-30 09:50:00,198.66,198.89,198.58,198.59,7509.0,186.8199,187.0362,186.7446,186.7541,7509.0
2019-09-30 10:00:00,198.45,198.8,198.43,198.55,6339.0,186.6224,186.9515,186.6036,186.7164,6339.0
2019-09-30 10:10:00,198.46,198.56,198.22,198.45,5663.0,186.6318,186.7258,186.4061,186.6224,5663.0
2019-09-30 10:20:00,198.26,198.26,197.85,197.95,3738.0,186.4437,186.4437,186.0582,186.1522,3738.0
2019-09-30 10:30:00,197.9,198.2,197.89,198.18,5486.0,186.1052,186.3873,186.0958,186.3685,5486.0
2019-09-30 10:40:00,198.23,198.56,198.16,198.16,5128.0,186.4155,186.7258,186.3497,186.3497,5128.0
2019-09-30 10:50:00,198.12,198.47,198.12,198.34,13051.0,186.3121,186.6412,186.3121,186.519,13051.0
2019-09-30 11:00:00,198.28,198.38,198.18,198.27,11189.0,186.4625,186.5566,186.3685,186.4531,11189.0
2019-09-30 11:10:00,198.25,198.42,198.14,198.38,7067.0,186.4343,186.5942,186.3309,186.5566,7067.0
2019-09-30 11:20:00,198.32,198.59,198.32,198.59,3950.0,186.5001,186.7541,186.5001,186.7541,3950.0
2019-09-30 11:30:00,198.63,198.75,198.6,198.61,6637.0,186.7917,186.9045,186.7635,186.7729,6637.0
2019-09-30 11:40:00,198.69,198.91,198.65,198.75,6894.0,186.8481,187.055,186.8105,186.9045,6894.0
2019-09-30 11:50:00,198.87,198.87,198.65,198.76,3980.0,187.0174,187.0174,186.8105,186.9139,3980.0
2019-09-30 12:00:00,198.75,198.93,198.65,198.85,4505.0,186.9045,187.0738,186.8105,186.9986,4505.0
2019-09-30 12:10:00,198.81,199.06,198.81,199.04,3749.0,186.9609,187.196,186.9609,187.1772,3749.0
2019-09-30 12:20:00,199.03,199.05,198.83,198.83,8475.0,187.1678,187.1866,186.9797,186.9797,8475.0
2019-09-30 12:30:00,198.81,198.84,198.57,198.66,5961.0,186.9609,186.9892,186.7352,186.8199,5961.0
2019-09-30 12:40:00,198.67,198.7,198.45,198.49,3800.0,186.8293,186.8575,186.6224,186.66,3800.0
2019-09-30 12:50:00,198.38,198.39,198.29,198.34,2903.0,186.5566,186.566,186.4719,186.519,2903.0
2019-09-30 13:00:00,198.35,198.46,198.33,198.41,6028.0,186.5284,186.6318,186.5095,186.5848,6028.0
2019-09-30 13:10:00,198.38,198.68,198.34,198.67,5378.0,186.5566,186.8387,186.519,186.8293,5378.0
2019-09-30 13:20:00,198.73,198.78,198.69,198.71,4524.0,186.8857,186.9327,186.8481,186.8669,4524.0
2019-09-30 13:30:00,198.72,198.75,198.56,198.63,8140.0,186.8763,186.9045,186.7258,186.7917,8140.0
2019-09-30 13:40:00,198.66,198.67,198.5,198.64,8628.0,186.8199,186.8293,186.6694,186.8011,8628.0
2019-09-30 13:50:00,198.6,198.68,198.37,198.48,9265.0,186.7635,186.8387,186.5472,186.6506,9265.0
2019-09-30 14:00:00,198.49,198.5,198.33,198.36,6500.0,186.66,186.6694,186.5095,186.5378,6500.0
2019-09-30 14:10:00,198.34,198.49,198.17,198.45,12987.0,186.519,186.66,186.3591,186.6224,12987.0
2019-09-30 14:20:00,198.43,198.52,198.31,198.52,9072.0,186.6036,186.6882,186.4907,186.6882,9072.0
2019-09-30 14:30:00,198.52,198.56,198.42,198.47,11380.0,186.6882,186.7258,186.5942,186.6412,11380.0
2019-09-30 14:40:00,198.47,198.64,198.41,198.64,9032.0,186.6412,186.8011,186.5848,186.8011,9032.0
2019-09-30 14:50:00,198.57,198.57,198.42,198.45,8349.0,186.7352,186.7352,186.5942,186.6224,8349.0
2019-09-30 15:00:00,198.49,198.55,198.39,198.53,12162.0,186.66,186.7164,186.566,186.6976,12162.0
2019-09-30 15:10:00,198.47,198.57,198.36,198.49,9439.0,186.6412,186.7352,186.5378,186.66,9439.0
2019-09-30 15:20:00,198.51,198.52,198.15,198.2,11928.0,186.6788,186.6882,186.3403,186.3873,11928.0
2019-09-30 15:30:00,198.16,198.23,198.01,198.13,13104.0,186.3497,186.4155,186.2086,186.3215,13104.0
2019-09-30 15:40:00,198.1,198.25,197.79,197.88,21363.0,186.2933,186.4343,186.0017,186.0864,21363.0
2019-09-30 15:50:00,197.85,198.11,197.77,197.9,63630.0,186.0582,186.3027,185.9829,186.1052,63630.0
2019-10-01 09:30:00,198.97,199.43,198.44,199.16,17599.0,187.1114,187.544,186.613,187.2901,17599.0
2019-10-01 09:40:00,199.15,199.18,198.84,199.08,7019.0,187.2807,187.3089,186.9892,187.2148,7019.0
2019-10-01 09:50:00,199.0,199.0,198.24,198.24,6902.0,187.1396,187.1396,186.4249,186.4249,6902.0
2019-10-01 10:00:00,198.2,198.38,197.41,197.46,5350.0,186.3873,186.5566,185.6444,185.6914,5350.0
2019-10-01 10:10:00,197.01,197.49,197.01,197.41,2903.0,185.2682,185.7196,185.2682,185.6444,2903.0
2019-10-01 10:20:00,197.31,197.38,196.9,197.2,7315.0,185.5503,185.6162,185.1648,185.4469,7315.0
2019-10-01 10:30:00,197.31,197.95,197.31,197.92,3155.0,185.5503,186.1522,185.5503,186.124,3155.0
2019-10-01 10:40:00,198.03,198.09,197.73,197.9,5735.0,186.2274,186.2839,185.9453,186.1052,5735.0
2019-10-01 10:50:00,197.9,198.13,197.68,197.68,6369.0,186.1052,186.3215,185.8983,185.8983,6369.0
2019-10-01 11:00:00,197.58,197.58,196.86,197.12,5475.0,185.8042,185.8042,185.1272,185.3717,5475.0
2019-10-01 11:10:00,197.13,197.14,196.8,196.94,5976.0,185.3811,185.3905,185.0707,185.2024,5976.0
2019-10-01 11:20:00,196.95,197.6,196.95,197.57,9845.0,185.2118,185.8231,185.2118,185.7948,9845.0
2019-10-01 11:30:00,197.62,197.62,196.93,196.99,5960.0,185.8419,185.8419,185.193,185.2494,5960.0
2019-10-01 11:40:00,196.99,196.99,196.71,196.71,5879.0,185.2494,185.2494,184.9861,184.9861,5879.0
2019-10-01 11:50:00,196.73,196.87,196.62,196.73,5906.0,185.0049,185.1366,184.9015,185.0049,5906.0
2019-10-01 12:00:00,196.71,196.73,196.01,196.14,17782.0,184.9861,185.0049,184.3278,184.4501,17782.0
2019-10-01 12:10:00,196.16,196.19,195.89,196.19,3364.0,184.4689,184.4971,184.215,184.4971,3364.0
2019-10-01 12:20:00,196.22,196.62,196.2,196.62,6085.0,184.5253,184.9015,184.5065,184.9015,6085.0
2019-10-01 12:30:00,196.66,196.66,196.46,196.5,9667.0,184.9391,184.9391,184.751,184.7886,9667.0
2019-10-01 12:40:00,196.53,196.8,196.53,196.6,4999.0,184.8168,185.0707,184.8168,184.8827,4999.0
2019-10-01 12:50:00,196.49,196.6,196.36,196.36,4463.0,184.7792,184.8827,184.657,184.657,4463.0
2019-10-01 13:00:00,196.34,196.39,196.0,196.0,10467.0,184.6381,184.6852,184.3184,184.3184,10467.0
2019-10-01 13:10:00,195.98,195.98,195.78,195.78,5559.0,184.2996,184.2996,184.1115,184.1115,5559.0
2019-10-01 13:20:00,195.74,195.94,195.68,195.72,2774.0,184.0739,184.262,184.0175,184.0551,2774.0
2019-10-01 13:30:00,195.71,195.73,195.47,195.59,3402.0,184.0457,184.0645,183.82,183.9328,3402.0
2019-10-01 13:40:00,195.64,195.72,195.51,195.61,14005.0,183.9799,184.0551,183.8576,183.9517,14005.0
2019-10-01 13:50:00,195.68,195.71,195.41,195.41,4744.0,184.0175,184.0457,183.7636,183.7636,4744.0
2019-10-01 14:00:00,195.49,195.59,195.39,195.44,14329.0,183.8388,183.9328,183.7448,183.7918,14329.0
2019-10-01 14:10:00,195.46,195.61,195.43,195.51,11653.0,183.8106,183.9517,183.7824,183.8576,11653.0
2019-10-01 14:20:00,195.49,195.67,195.48,195.67,7336.0,183.8388,184.0081,183.8294,184.0081,7336.0
2019-10-01 14:30:00,195.72,195.97,195.72,195.82,13065.0,184.0551,184.2902,184.0551,184.1491,13065.0
2019-10-01 14:40:00,195.79,196.29,195.79,196.22,7364.0,184.1209,184.5911,184.1209,184.5253,7364.0
2019-10-01 14:50:00,196.19,196.41,196.08,196.31,9798.0,184.4971,184.704,184.3936,184.6099,9798.0
2019-10-01 15:00:00,196.33,196.47,196.25,196.46,8282.0,184.6287,184.7604,184.5535,184.751,8282.0
2019-10-01 15:10:00,196.45,196.46,196.04,196.13,6383.0,184.7416,184.751,184.356,184.4407,6383.0
2019-10-01 15:20:00,196.15,196.5,196.15,196.43,8916.0,184.4595,184.7886,184.4595,184.7228,8916.0
2019-10-01 15:30:00,196.44,196.45,195.97,196.01,18344.0,184.7322,184.7416,184.2902,184.3278,18344.0
2019-10-01 15:40:00,196.0,196.0,195.64,195.72,20278.0,184.3184,184.3184,183.9799,184.0551,20278.0
2019-10-01 15:50:00,195.65,196.01,195.61,195.78,59822.0,183.9893,184.3278,183.9517,184.1115,59822.0
2019-10-02 09:30:00,194.46,195.15,193.23,195.09,32293.0,182.8702,183.5191,181.7135,183.4626,32293.0
2019-10-02 09:40:00,195.11,195.7,195.03,195.49,14784.0,183.4815,184.0363,183.4062,183.8388,14784.0
2019-10-02 09:50:00,195.42,195.48,194.66,195.09,22860.0,183.773,183.8294,183.0583,183.4626,22860.0
2019-10-02 10:00:00,194.96,194.96,194.2,194.51,10087.0,183.3404,183.3404,182.6257,182.9172,10087.0
2019-10-02 10:10:00,194.51,194.51,194.16,194.27,5476.0,182.9172,182.9172,182.5881,182.6915,5476.0
2019-10-02 10:20:00,193.95,194.29,192.81,193.5,28978.0,182.3906,182.7103,181.3185,181.9674,28978.0
2019-10-02 10:30:00,193.41,193.42,192.65,192.65,5935.0,181.8828,181.8922,181.1681,181.1681,5935.0
2019-10-02 10:40:00,192.7,192.79,192.15,192.2,6060.0,181.2151,181.2997,180.6979,180.7449,6060.0
2019-10-02 10:50:00,192.32,192.43,191.93,192.13,10326.0,180.8577,180.9612,180.491,180.6791,10326.0
2019-10-02 11:00:00,192.06,192.39,191.97,192.31,5611.0,180.6132,180.9236,180.5286,180.8483,5611.0
2019-10-02 11:10:00,192.2,192.28,191.65,191.97,8340.0,180.7449,180.8201,180.2277,180.5286,8340.0
2019-10-02 11:20:00,191.97,192.24,191.7,191.84,6897.0,180.5286,180.7825,180.2747,180.4063,6897.0
2019-10-02 11:30:00,191.7,191.77,191.03,191.41,12568.0,180.2747,180.3405,179.6446,180.002,12568.0
2019-10-02 11:40:00,191.41,192.0,191.37,191.95,12879.0,180.002,180.5568,179.9644,180.5098,12879.0
2019-10-02 11:50:00,192.01,192.19,191.86,192.16,5333.0,180.5662,180.7355,180.4252,180.7073,5333.0
2019-10-02 12:00:00,192.21,192.21,191.86,191.97,3000.0,180.7543,180.7543,180.4252,180.5286,3000.0
2019-10-02 12:10:00,191.87,191.87,191.41,191.49,5618.0,180.4346,180.4346,180.002,180.0772,5618.0
2019-10-02 12:20:00,191.5,191.82,191.44,191.75,12080.0,180.0866,180.3875,180.0302,180.3217,12080.0
2019-10-02 12:30:00,191.54,191.84,191.44,191.5,4601.0,180.1242,180.4063,180.0302,180.0866,4601.0
2019-10-02 12:40:00,191.44,191.45,190.9,190.9,3132.0,180.0302,180.0396,179.5224,179.5224,3132.0
2019-10-02 12:50:00,190.87,191.01,190.66,190.74,9927.0,179.4942,179.6258,179.2967,179.3719,9927.0
2019-10-02 13:00:00,190.62,191.15,190.62,191.15,9864.0,179.2591,179.7575,179.2591,179.7575,9864.0
2019-10-02 13:10:00,191.27,191.28,191.04,191.05,3826.0,179.8703,179.8797,179.654,179.6634,3826.0
2019-10-02 13:20:00,191.01,191.26,191.01,191.25,4741.0,179.6258,179.8609,179.6258,179.8515,4741.0
2019-10-02 13:30:00,191.27,191.32,190.9,190.99,4058.0,179.8703,179.9173,179.5224,179.607,4058.0
2019-10-02 13:40:00,191.06,191.07,190.76,190.76,4603.0,179.6728,179.6822,179.3907,179.3907,4603.0
2019-10-02 13:50:00,190.87,191.02,190.75,190.96,4596.0,179.4942,179.6352,179.3813,179.5788,4596.0
2019-10-02 14:00:00,190.93,191.39,190.84,191.36,5553.0,179.5506,179.9832,179.4659,179.955,5553.0
2019-10-02 14:10:00,191.37,191.72,191.25,191.65,8508.0,179.9644,180.2935,179.8515,180.2277,8508.0
2019-10-02 14:20:00,191.76,191.97,191.57,191.65,5377.0,180.3311,180.5286,180.1524,180.2277,5377.0
2019-10-02 14:30:00,191.7,191.71,191.53,191.67,4457.0,180.2747,180.2841,180.1148,180.2465,4457.0
2019-10-02 14:40:00,191.78,192.21,191.65,192.21,4304.0,180.3499,180.7543,180.2277,180.7543,4304.0
2019-10-02 14:50:00,192.13,192.13,191.89,191.98,6516.0,180.6791,180.6791,180.4534,180.538,6516.0
2019-10-02 15:00:00,192.0,192.03,191.65,191.74,8650.0,180.5568,180.585,180.2277,180.3123,8650.0
2019-10-02 15:10:00,191.68,192.04,191.68,191.99,17493.0,180.2559,180.5944,180.2559,180.5474,17493.0
2019-10-02 15:20:00,191.94,192.12,191.82,191.83,12243.0,180.5004,180.6697,180.3875,180.3969,12243.0
2019-10-02 15:30:00,191.8,192.22,191.74,192.07,7304.0,180.3687,180.7637,180.3123,180.6226,7304.0
2019-10-02 15:40:00,192.2,192.31,191.8,191.85,11236.0,180.7449,180.8483,180.3687,180.4158,11236.0
2019-10-02 15:50:00,191.78,192.08,191.66,191.86,79571.0,180.3499,180.632,180.2371,180.4252,79571.0
2019-10-03 09:30:00,191.65,192.94,190.76,191.96,21182.0,180.2277,181.4408,179.3907,180.5192,21182.0
2019-10-03 09:40:00,191.82,191.87,190.86,190.89,8472.0,180.3875,180.4346,179.4848,179.513,8472.0
2019-10-03 09:50:00,190.98,191.24,190.84,191.08,6183.0,179.5976,179.8421,179.4659,179.6916,6183.0
2019-10-03 10:00:00,190.99,191.02,189.01,189.1,17499.0,179.607,179.6352,177.745,177.8297,17499.0
2019-10-03 10:10:00,189.2,189.82,189.17,189.78,15325.0,177.9237,178.5067,177.8955,178.4691,15325.0
2019-10-03 10:20:00,189.78,191.27,189.78,191.27,40476.0,178.4691,179.8703,178.4691,179.8703,40476.0
2019-10-03 10:30:00,191.27,191.71,190.86,191.49,8419.0,179.8703,180.2841,179.4848,180.0772,8419.0
2019-10-03 10:40:00,191.49,191.49,190.76,190.91,6410.0,180.0772,180.0772,179.3907,179.5318,6410.0
2019-10-03 10:50:00,190.85,190.99,190.55,190.89,14741.0,179.4754,179.607,179.1932,179.513,14741.0
2019-10-03 11:00:00,190.6,191.28,190.6,191.09,70746.0,179.2403,179.8797,179.2403,179.701,70746.0
2019-10-03 11:10:00,191.11,191.88,190.97,191.8,21698.0,179.7199,180.444,179.5882,180.3687,21698.0
2019-10-03 11:20:00,191.8,191.8,191.31,191.35,10232.0,180.3687,180.3687,179.9079,179.9456,10232.0
2019-10-03 11:30:00,191.34,191.42,191.22,191.27,9224.0,179.9361,180.0114,179.8233,179.8703,9224.0
2019-10-03 11:40:00,191.27,191.47,191.22,191.47,4815.0,179.8703,180.0584,179.8233,180.0584,4815.0
2019-10-03 11:50:00,191.4,191.61,191.37,191.43,7685.0,179.9926,180.1901,179.9644,180.0208,7685.0
2019-10-03 12:00:00,191.53,191.72,191.48,191.56,4211.0,180.1148,180.2935,180.0678,180.143,4211.0
2019-10-03 12:10:00,191.52,191.68,191.05,191.05,5897.0,180.1054,180.2559,179.6634,179.6634,5897.0
2019-10-03 12:20:00,191.06,191.47,191.04,191.43,18773.0,179.6728,180.0584,179.654,180.0208,18773.0
2019-10-03 12:30:00,191.58,191.67,191.52,191.67,2053.0,180.1618,180.2465,180.1054,180.2465,2053.0
2019-10-03 12:40:00,191.76,191.86,191.71,191.86,2254.0,180.3311,180.4252,180.2841,180.4252,2254.0
2019-10-03 12:50:00,191.79,192.1,191.71,192.03,4610.0,180.3593,180.6509,180.2841,180.585,4610.0
2019-10-03 13:00:00,192.06,192.23,191.97,191.98,9147.0,180.6132,180.7731,180.5286,180.538,9147.0
2019-10-03 13:10:00,191.97,192.19,191.97,192.16,4707.0,180.5286,180.7355,180.5286,180.7073,4707.0
2019-10-03 13:20:00,192.12,192.37,192.11,192.21,3530.0,180.6697,180.9048,180.6603,180.7543,3530.0
2019-10-03 13:30:00,192.17,192.24,192.14,192.14,8572.0,180.7167,180.7825,180.6885,180.6885,8572.0
2019-10-03 13:40:00,192.26,192.59,192.26,192.31,9326.0,180.8013,181.1116,180.8013,180.8483,9326.0
2019-10-03 13:50:00,192.32,192.32,192.06,192.28,4733.0,180.8577,180.8577,180.6132,180.8201,4733.0
2019-10-03 14:00:00,192.28,192.45,192.23,192.37,4819.0,180.8201,180.98,180.7731,180.9048,4819.0
2019-10-03 14:10:00,192.4,192.65,192.4,192.55,4784.0,180.933,181.1681,180.933,181.074,4784.0
2019-10-03 14:20:00,192.53,192.7,192.42,192.61,7954.0,181.0552,181.2151,180.9518,181.1305,7954.0
2019-10-03 14:30:00,192.57,192.6,192.29,192.31,4379.0,181.0928,181.1211,180.8295,180.8483,4379.0
2019-10-03 14:40:00,192.31,192.46,192.27,192.4,3239.0,180.8483,180.9894,180.8107,180.933,3239.0
2019-10-03 14:50:00,192.41,192.41,192.19,192.29,3493.0,180.9424,180.9424,180.7355,180.8295,3493.0
2019-10-03 15:00:00,192.29,192.3,192.18,192.3,4924.0,180.8295,180.8389,180.7261,180.8389,4924.0
2019-10-03 15:10:00,192.31,192.42,192.06,192.13,9088.0,180.8483,180.9518,180.6132,180.6791,9088.0
2019-10-03 15:20:00,192.08,192.17,191.99,192.06,5683.0,180.632,180.7167,180.5474,180.6132,5683.0
2019-10-03 15:30:00,192.04,192.13,191.95,192.09,8713.0,180.5944,180.6791,180.5098,180.6414,8713.0
2019-10-03 15:40:00,192.09,192.36,192.07,192.22,16423.0,180.6414,180.8954,180.6226,180.7637,16423.0
2019-10-03 15:50:00,192.23,192.9,192.15,192.9,46747.0,180.7731,181.4032,180.6979,181.4032,46747.0
2019-10-04 09:30:00,193.23,194.88,193.15,194.5,19104.0,181.7135,183.2652,181.6383,182.9078,19104.0
2019-10-04 09:40:00,194.5,195.06,194.0,194.9,10800.0,182.9078,183.4344,182.4376,183.284,10800.0
2019-10-04 09:50:00,194.69,194.8,194.45,194.77,7377.0,183.0865,183.1899,182.8608,183.1617,7377.0
2019-10-04 10:00:00,194.78,195.26,194.78,195.24,6072.0,183.1711,183.6225,183.1711,183.6037,6072.0
2019-10-04 10:10:00,195.26,195.64,195.08,195.5,10227.0,183.6225,183.9799,183.4532,183.8482,10227.0
2019-10-04 10:20:00,195.5,195.89,195.42,195.59,13215.0,183.8482,184.215,183.773,183.9328,13215.0
2019-10-04 10:30:00,195.65,195.79,195.5,195.65,11324.0,183.9893,184.1209,183.8482,183.9893,11324.0
2019-10-04 10:40:00,195.64,195.69,195.02,195.22,5775.0,183.9799,184.0269,183.3968,183.5849,5775.0
2019-10-04 10:50:00,195.27,195.57,195.26,195.35,3178.0,183.6319,183.914,183.6225,183.7072,3178.0
2019-10-04 11:00:00,195.3,195.6,195.27,195.42,3267.0,183.6601,183.9423,183.6319,183.773,3267.0
2019-10-04 11:10:00,195.5,195.83,195.49,195.83,4981.0,183.8482,184.1585,183.8388,184.1585,4981.0
2019-10-04 11:20:00,195.84,195.88,195.65,195.85,3738.0,184.1679,184.2056,183.9893,184.1774,3738.0
2019-10-04 11:30:00,195.85,196.33,195.79,196.15,5125.0,184.1774,184.6287,184.1209,184.4595,5125.0
2019-10-04 11:40:00,196.13,196.13,195.95,196.05,3504.0,184.4407,184.4407,184.2714,184.3654,3504.0
2019-10-04 11:50:00,196.05,196.38,196.05,196.18,4657.0,184.3654,184.6758,184.3654,184.4877,4657.0
2019-10-04 12:00:00,196.18,196.25,195.98,196.24,11638.0,184.4877,184.5535,184.2996,184.5441,11638.0
2019-10-04 12:10:00,196.2,196.37,196.0,196.32,6181.0,184.5065,184.6664,184.3184,184.6193,6181.0
2019-10-04 12:20:00,196.35,196.36,196.12,196.21,10264.0,184.6476,184.657,184.4313,184.5159,10264.0
2019-10-04 12:30:00,196.11,196.16,195.97,195.98,4371.0,184.4219,184.4689,184.2902,184.2996,4371.0
2019-10-04 12:40:00,196.11,196.12,195.85,195.96,3293.0,184.4219,184.4313,184.1774,184.2808,3293.0
2019-10-04 12:50:00,195.93,196.06,195.89,196.03,2480.0,184.2526,184.3748,184.215,184.3466,2480.0
2019-10-04 13:00:00,196.04,196.16,195.92,195.92,5287.0,184.356,184.4689,184.2432,184.2432,5287.0
2019-10-04 13:10:00,195.91,195.94,195.75,195.8,2525.0,184.2338,184.262,184.0833,184.1303,2525.0
2019-10-04 13:20:00,195.76,195.89,195.71,195.83,2428.0,184.0927,184.215,184.0457,184.1585,2428.0
2019-10-04 13:30:00,195.84,195.97,195.53,195.53,5399.0,184.1679,184.2902,183.8764,183.8764,5399.0
2019-10-04 13:40:00,195.47,195.6,195.33,195.44,6565.0,183.82,183.9423,183.6883,183.7918,6565.0
2019-10-04 13:50:00,195.45,195.46,195.15,195.21,6898.0,183.8012,183.8106,183.5191,183.5755,6898.0
2019-10-04 14:00:00,195.23,195.31,194.93,195.13,10136.0,183.5943,183.6695,183.3122,183.5003,10136.0
2019-10-04 14:10:00,195.14,195.32,195.02,195.21,10677.0,183.5097,183.6789,183.3968,183.5755,10677.0
2019-10-04 14:20:00,195.21,195.28,195.04,195.06,9953.0,183.5755,183.6413,183.4156,183.4344,9953.0
2019-10-04 14:30:00,194.99,195.16,194.93,195.04,7642.0,183.3686,183.5285,183.3122,183.4156,7642.0
2019-10-04 14:40:00,195.06,195.09,194.78,194.87,10420.0,183.4344,183.4626,183.1711,183.2558,10420.0
2019-10-04 14:50:00,194.83,194.87,194.65,194.74,12870.0,183.2181,183.2558,183.0489,183.1335,12870.0
2019-10-04 15:00:00,194.74,194.78,194.29,194.53,11328.0,183.1335,183.1711,182.7103,182.936,11328.0
2019-10-04 15:10:00,194.53,194.62,194.19,194.34,13432.0,182.936,183.0207,182.6163,182.7573,13432.0
2019-10-04 15:20:00,194.33,194.44,194.0,194.27,12826.0,182.7479,182.8514,182.4376,182.6915,12826.0
2019-10-04 15:30:00,194.34,194.8,194.34,194.77,8404.0,182.7573,183.1899,182.7573,183.1617,8404.0
2019-10-04 15:40:00,194.77,194.86,194.66,194.72,19164.0,183.1617,183.2464,183.0583,183.1147,19164.0
2019-10-04 15:50:00,194.77,194.93,194.29,194.62,57573.0,183.1617,183.3122,182.7103,183.0207,57573.0
2019-10-07 09:30:00,193.54,194.46,192.01,193.28,23368.0,182.005,182.8702,180.5662,181.7605,23368.0
2019-10-07 09:40:00,193.22,193.39,192.61,192.65,4727.0,181.7041,181.864,181.1305,181.1681,4727.0
2019-10-07 09:50:00,192.8,193.09,192.6,192.85,8368.0,181.3091,181.5818,181.1211,181.3562,8368.0
2019-10-07 10:00:00,192.78,193.1,192.69,192.99,14396.0,181.2903,181.5913,181.2057,181.4878,14396.0
2019-10-07 10:10:00,193.0,193.06,192.4,192.4,10445.0,181.4972,181.5536,180.933,180.933,10445.0
2019-10-07 10:20:00,192.34,192.8,192.33,192.72,10537.0,180.8765,181.3091,180.8671,181.2339,10537.0
2019-10-07 10:30:00,192.67,192.78,192.34,192.39,14467.0,181.1869,181.2903,180.8765,180.9236,14467.0
2019-10-07 10:40:00,192.34,192.91,192.32,192.63,11451.0,180.8765,181.4126,180.8577,181.1493,11451.0
2019-10-07 10:50:00,192.66,192.93,192.52,192.75,10799.0,181.1775,181.4314,181.0458,181.2621,10799.0
2019-10-07 11:00:00,192.74,192.99,192.68,192.94,17291.0,181.2527,181.4878,181.1963,181.4408,17291.0
2019-10-07 11:10:00,192.93,193.0,192.76,192.78,16611.0,181.4314,181.4972,181.2715,181.2903,16611.0
2019-10-07 11:20:00,192.82,193.42,192.81,193.24,26673.0,181.3279,181.8922,181.3185,181.7229,26673.0
2019-10-07 11:30:00,193.31,193.46,193.18,193.18,12332.0,181.7887,181.9298,181.6665,181.6665,12332.0
2019-10-07 11:40:00,193.09,193.32,193.07,193.19,13041.0,181.5818,181.7981,181.563,181.6759,13041.0
2019-10-07 11:50:00,193.22,193.66,193.19,193.59,14190.0,181.7041,182.1179,181.6759,182.052,14190.0
2019-10-07 12:00:00,193.65,193.65,193.15,193.18,13000.0,182.1085,182.1085,181.6383,181.6665,13000.0
2019-10-07 12:10:00,193.17,193.32,193.14,193.2,6747.0,181.6571,181.7981,181.6289,181.6853,6747.0
2019-10-07 12:20:00,193.21,193.21,192.91,192.99,7384.0,181.6947,181.6947,181.4126,181.4878,7384.0
2019-10-07 12:30:00,192.96,193.14,192.95,193.06,6195.0,181.4596,181.6289,181.4502,181.5536,6195.0
2019-10-07 12:40:00,193.08,193.11,192.65,192.93,21835.0,181.5724,181.6007,181.1681,181.4314,21835.0
2019-10-07 12:50:00,192.89,192.93,192.51,192.58,10840.0,181.3938,181.4314,181.0364,181.1022,10840.0
2019-10-07 13:00:00,192.56,192.65,192.44,192.45,20577.0,181.0834,181.1681,180.9706,180.98,20577.0
2019-10-07 13:10:00,192.38,192.54,192.27,192.31,8545.0,180.9142,181.0646,180.8107,180.8483,8545.0
2019-10-07 13:20:00,192.34,192.5,192.34,192.48,6793.0,180.8765,181.027,180.8765,181.0082,6793.0
2019-10-07 13:30:00,192.48,193.05,192.45,192.8,22655.0,181.0082,181.5442,180.98,181.3091,22655.0
2019-10-07 13:40:00,192.76,192.91,192.64,192.64,31452.0,181.2715,181.4126,181.1587,181.1587,31452.0
2019-10-07 13:50:00,192.64,192.74,192.42,192.61,40336.0,181.1587,181.2527,180.9518,181.1305,40336.0
2019-10-07 14:00:00,192.59,192.62,192.07,192.13,18441.0,181.1116,181.1399,180.6226,180.6791,18441.0
2019-10-07 14:10:00,192.23,192.3,192.04,192.26,12661.0,180.7731,180.8389,180.5944,180.8013,12661.0
2019-10-07 14:20:00,192.26,192.44,192.14,192.44,10208.0,180.8013,180.9706,180.6885,180.9706,10208.0
2019-10-07 14:30:00,192.39,192.45,192.05,192.08,12634.0,180.9236,180.98,180.6038,180.632,12634.0
2019-10-07 14:40:00,192.08,192.17,191.93,192.03,20308.0,180.632,180.7167,180.491,180.585,20308.0
2019-10-07 14:50:00,191.96,192.05,191.79,192.02,11212.0,180.5192,180.6038,180.3593,180.5756,11212.0
2019-10-07 15:00:00,192.04,192.13,191.96,192.03,15845.0,180.5944,180.6791,180.5192,180.585,15845.0
2019-10-07 15:10:00,192.02,192.35,191.99,192.23,23814.0,180.5756,180.886,180.5474,180.7731,23814.0
2019-10-07 15:20:00,192.23,192.24,191.97,192.02,28411.0,180.7731,180.7825,180.5286,180.5756,28411.0
2019-10-07 15:30:00,192.06,192.06,191.71,191.79,15476.0,180.6132,180.6132,180.2841,180.3593,15476.0
2019-10-07 15:40:00,191.78,191.82,191.5,191.51,25602.0,180.3499,180.3875,180.0866,180.096,25602.0
2019-10-07 15:50:00,191.53,191.74,191.06,191.11,161353.0,180.1148,180.3123,179.6728,179.7199,161353.0
2019-10-08 09:30:00,190.87,191.08,190.01,190.7,24142.0,179.4942,179.6916,178.6854,179.3343,24142.0
2019-10-08 09:40:00,190.64,190.64,189.84,190.02,12624.0,179.2779,179.2779,178.5255,178.6948,12624.0
2019-10-08 09:50:00,189.92,190.44,189.65,190.11,113082.0,178.6008,179.0898,178.3469,178.7795,113082.0
2019-10-08 10:00:00,190.14,190.54,189.58,189.68,15821.0,178.8077,179.1838,178.281,178.3751,15821.0
2019-10-08 10:10:00,189.58,190.15,189.29,190.13,9754.0,178.281,178.8171,178.0083,178.7983,9754.0
2019-10-08 10:20:00,190.14,190.29,189.97,190.2,13481.0,178.8077,178.9487,178.6478,178.8641,13481.0
2019-10-08 10:30:00,190.16,190.52,190.04,190.49,20092.0,178.8265,179.165,178.7136,179.1368,20092.0
2019-10-08 10:40:00,190.53,190.59,190.08,190.2,11130.0,179.1744,179.2308,178.7512,178.8641,11130.0
2019-10-08 10:50:00,190.17,190.64,190.17,190.53,18004.0,178.8359,179.2779,178.8359,179.1744,18004.0
2019-10-08 11:00:00,190.55,190.68,190.09,190.21,13969.0,179.1932,179.3155,178.7606,178.8735,13969.0
2019-10-08 11:10:00,190.25,190.36,190.03,190.09,6903.0,178.9111,179.0146,178.7042,178.7606,6903.0
2019-10-08 11:20:00,190.1,190.11,189.75,189.79,14126.0,178.7701,178.7795,178.4409,178.4785,14126.0
2019-10-08 11:30:00,189.68,189.92,189.34,189.81,5192.0,178.3751,178.6008,178.0553,178.4973,5192.0
2019-10-08 11:40:00,189.82,190.0,189.65,189.65,4849.0,178.5067,178.676,178.3469,178.3469,4849.0
2019-10-08 11:50:00,189.67,189.9,189.67,189.75,4852.0,178.3657,178.582,178.3657,178.4409,4852.0
2019-10-08 12:00:00,189.75,189.94,189.67,189.84,7198.0,178.4409,178.6196,178.3657,178.5255,7198.0
2019-10-08 12:10:00,189.83,190.19,189.78,190.19,11204.0,178.5161,178.8547,178.4691,178.8547,11204.0
2019-10-08 12:20:00,190.16,190.44,190.14,190.27,12932.0,178.8265,179.0898,178.8077,178.9299,12932.0
2019-10-08 12:30:00,190.24,190.33,190.14,190.25,10513.0,178.9017,178.9863,178.8077,178.9111,10513.0
2019-10-08 12:40:00,190.26,190.83,190.21,190.36,16668.0,178.9205,179.4565,178.8735,179.0146,16668.0
2019-10-08 12:50:00,190.41,190.41,190.1,190.18,5207.0,179.0616,179.0616,178.7701,178.8453,5207.0
2019-10-08 13:00:00,190.21,190.25,189.92,189.92,5070.0,178.8735,178.9111,178.6008,178.6008,5070.0
2019-10-08 13:10:00,189.99,190.18,189.92,190.12,10090.0,178.6666,178.8453,178.6008,178.7889,10090.0
2019-10-08 13:20:00,190.13,190.3,190.12,190.28,4929.0,178.7983,178.9581,178.7889,178.9393,4929.0
2019-10-08 13:30:00,190.28,190.43,190.13,190.29,9327.0,178.9393,179.0804,178.7983,178.9487,9327.0
2019-10-08 13:40:00,190.29,190.53,190.29,190.41,4115.0,178.9487,179.1744,178.9487,179.0616,4115.0
2019-10-08 13:50:00,190.4,190.44,190.32,190.32,6215.0,179.0522,179.0898,178.9769,178.9769,6215.0
2019-10-08 14:00:00,190.33,190.33,190.04,190.16,7687.0,178.9863,178.9863,178.7136,178.8265,7687.0
2019-10-08 14:10:00,190.1,190.31,190.07,190.3,5308.0,178.7701,178.9675,178.7418,178.9581,5308.0
2019-10-08 14:20:00,190.32,190.77,190.28,190.72,5582.0,178.9769,179.4001,178.9393,179.3531,5582.0
2019-10-08 14:30:00,190.79,191.39,190.77,191.19,8581.0,179.4189,179.9832,179.4001,179.7951,8581.0
2019-10-08 14:40:00,191.13,191.14,190.75,190.9,14947.0,179.7387,179.7481,179.3813,179.5224,14947.0
2019-10-08 14:50:00,190.85,191.1,190.08,190.54,16213.0,179.4754,179.7105,178.7512,179.1838,16213.0
2019-10-08 15:00:00,191.0,191.07,190.46,190.58,7167.0,179.6164,179.6822,179.1086,179.2214,7167.0
2019-10-08 15:10:00,190.47,190.61,190.28,190.56,6276.0,179.118,179.2497,178.9393,179.2026,6276.0
2019-10-08 15:20:00,190.68,190.83,190.52,190.63,15061.0,179.3155,179.4565,179.165,179.2685,15061.0
2019-10-08 15:30:00,190.59,190.9,190.1,190.1,13573.0,179.2308,179.5224,178.7701,178.7701,13573.0
2019-10-08 15:40:00,190.14,190.19,189.8,189.91,13392.0,178.8077,178.8547,178.4879,178.5914,13392.0
2019-10-08 15:50:00,189.82,190.07,189.45,189.58,61969.0,178.5067,178.7418,178.1588,178.281,61969.0
2019-10-09 09:30:00,191.49,191.96,190.57,191.58,16907.0,180.0772,180.5192,179.212,180.1618,16907.0
2019-10-09 09:40:00,191.35,191.72,191.21,191.43,12269.0,179.9456,180.2935,179.8139,180.0208,12269.0
2019-10-09 09:50:00,191.36,191.38,190.69,190.73,7585.0,179.955,179.9738,179.3249,179.3625,7585.0
2019-10-09 10:00:00,190.8,191.54,190.8,191.24,8333.0,179.4283,180.1242,179.4283,179.8421,8333.0
2019-10-09 10:10:00,191.22,191.31,190.98,191.05,7219.0,179.8233,179.9079,179.5976,179.6634,7219.0
2019-10-09 10:20:00,191.14,191.24,191.02,191.23,5365.0,179.7481,179.8421,179.6352,179.8327,5365.0
2019-10-09 10:30:00,191.23,191.31,190.95,191.0,16032.0,179.8327,179.9079,179.5694,179.6164,16032.0
2019-10-09 10:40:00,191.03,191.21,190.95,191.11,9862.0,179.6446,179.8139,179.5694,179.7199,9862.0
2019-10-09 10:50:00,191.15,191.19,191.0,191.03,6982.0,179.7575,179.7951,179.6164,179.6446,6982.0
2019-10-09 11:00:00,191.05,191.07,190.71,190.91,7697.0,179.6634,179.6822,179.3437,179.5318,7697.0
2019-10-09 11:10:00,190.93,191.18,190.78,191.16,5631.0,179.5506,179.7857,179.4095,179.7669,5631.0
2019-10-09 11:20:00,191.21,191.31,191.04,191.07,12949.0,179.8139,179.9079,179.654,179.6822,12949.0
2019-10-09 11:30:00,191.09,191.37,191.0,191.37,6526.0,179.701,179.9644,179.6164,179.9644,6526.0
2019-10-09 11:40:00,191.36,191.43,191.24,191.25,11447.0,179.955,180.0208,179.8421,179.8515,11447.0
2019-10-09 11:50:00,191.27,191.67,191.24,191.67,6303.0,179.8703,180.2465,179.8421,180.2465,6303.0
2019-10-09 12:00:00,191.69,191.94,191.63,191.63,6929.0,180.2653,180.5004,180.2089,180.2089,6929.0
2019-10-09 12:10:00,191.66,191.7,191.6,191.65,1733.0,180.2371,180.2747,180.1807,180.2277,1733.0
2019-10-09 12:20:00,191.62,191.74,191.59,191.69,1700.0,180.1995,180.3123,180.1712,180.2653,1700.0
2019-10-09 12:30:00,191.74,191.96,191.74,191.94,4222.0,180.3123,180.5192,180.3123,180.5004,4222.0
2019-10-09 12:40:00,191.95,192.05,191.92,192.01,2723.0,180.5098,180.6038,180.4816,180.5662,2723.0
2019-10-09 12:50:00,192.01,192.15,191.88,192.15,4409.0,180.5662,180.6979,180.444,180.6979,4409.0
2019-10-09 13:00:00,192.24,192.59,192.05,192.1,6203.0,180.7825,181.1116,180.6038,180.6509,6203.0
2019-10-09 13:10:00,192.09,192.09,191.89,191.89,4445.0,180.6414,180.6414,180.4534,180.4534,4445.0
2019-10-09 13:20:00,191.89,192.0,191.89,191.89,2028.0,180.4534,180.5568,180.4534,180.4534,2028.0
2019-10-09 13:30:00,191.94,192.13,191.94,192.01,6009.0,180.5004,180.6791,180.5004,180.5662,6009.0
2019-10-09 13:40:00,192.01,192.04,191.91,192.02,7480.0,180.5662,180.5944,180.4722,180.5756,7480.0
2019-10-09 13:50:00,191.97,192.05,191.83,191.83,8104.0,180.5286,180.6038,180.3969,180.3969,8104.0
2019-10-09 14:00:00,191.81,192.05,191.74,191.96,3318.0,180.3781,180.6038,180.3123,180.5192,3318.0
2019-10-09 14:10:00,191.94,191.99,191.76,191.94,4954.0,180.5004,180.5474,180.3311,180.5004,4954.0
2019-10-09 14:20:00,192.0,192.03,191.89,191.91,5212.0,180.5568,180.585,180.4534,180.4722,5212.0
2019-10-09 14:30:00,191.91,191.98,191.83,191.89,5128.0,180.4722,180.538,180.3969,180.4534,5128.0
2019-10-09 14:40:00,191.86,191.93,191.79,191.8,7772.0,180.4252,180.491,180.3593,180.3687,7772.0
2019-10-09 14:50:00,191.8,191.89,191.57,191.65,17795.0,180.3687,180.4534,180.1524,180.2277,17795.0
2019-10-09 15:00:00,191.64,191.9,191.64,191.72,9279.0,180.2183,180.4628,180.2183,180.2935,9279.0
2019-10-09 15:10:00,191.71,191.71,191.55,191.58,6403.0,180.2841,180.2841,180.1336,180.1618,6403.0
2019-10-09 15:20:00,191.56,191.58,191.36,191.44,12915.0,180.143,180.1618,179.955,180.0302,12915.0
2019-10-09 15:30:00,191.47,191.88,191.41,191.84,16841.0,180.0584,180.444,180.002,180.4063,16841.0
2019-10-09 15:40:00,191.85,191.94,191.26,191.34,20084.0,180.4158,180.5004,179.8609,179.9361,20084.0
2019-10-09 15:50:00,191.3,191.63,191.18,191.33,58241.0,179.8985,180.2089,179.7857,179.9267,58241.0
2019-10-10 09:30:00,190.93,191.46,190.52,190.96,25684.0,179.5506,180.049,179.165,179.5788,25684.0
2019-10-10 09:40:00,190.92,191.05,190.48,190.89,8147.0,179.5412,179.6634,179.1274,179.513,8147.0
2019-10-10 09:50:00,190.86,191.25,190.63,191.12,11897.0,179.4848,179.8515,179.2685,179.7293,11897.0
2019-10-10 10:00:00,191.13,191.55,190.94,191.54,7805.0,179.7387,180.1336,179.56,180.1242,7805.0
2019-10-10 10:10:00,191.87,191.87,191.34,191.55,29057.0,180.4346,180.4346,179.9361,180.1336,29057.0
2019-10-10 10:20:00,191.68,191.9,191.67,191.7,8249.0,180.2559,180.4628,180.2465,180.2747,8249.0
2019-10-10 10:30:00,191.67,192.13,191.61,192.11,4119.0,180.2465,180.6791,180.1901,180.6603,4119.0
2019-10-10 10:40:00,192.16,192.19,191.83,191.9,3521.0,180.7073,180.7355,180.3969,180.4628,3521.0
2019-10-10 10:50:00,191.89,192.56,191.89,192.5,4448.0,180.4534,181.0834,180.4534,181.027,4448.0
2019-10-10 11:00:00,192.6,192.93,192.56,192.8,16415.0,181.1211,181.4314,181.0834,181.3091,16415.0
2019-10-10 11:10:00,192.78,192.97,192.62,192.64,16672.0,181.2903,181.469,181.1399,181.1587,16672.0
2019-10-10 11:20:00,192.61,192.88,192.43,192.8,6837.0,181.1305,181.3844,180.9612,181.3091,6837.0
2019-10-10 11:30:00,192.84,193.17,192.82,192.94,6400.0,181.3467,181.6571,181.3279,181.4408,6400.0
2019-10-10 11:40:00,192.97,193.04,192.83,192.84,8244.0,181.469,181.5348,181.3373,181.3467,8244.0
2019-10-10 11:50:00,192.85,193.0,192.72,192.72,8714.0,181.3562,181.4972,181.2339,181.2339,8714.0
2019-10-10 12:00:00,192.63,192.89,192.63,192.85,4904.0,181.1493,181.3938,181.1493,181.3562,4904.0
2019-10-10 12:10:00,192.71,193.12,192.63,193.07,8457.0,181.2245,181.6101,181.1493,181.563,8457.0
2019-10-10 12:20:00,193.05,193.05,192.71,192.73,5835.0,181.5442,181.5442,181.2245,181.2433,5835.0
2019-10-10 12:30:00,192.75,192.75,192.44,192.74,8254.0,181.2621,181.2621,180.9706,181.2527,8254.0
2019-10-10 12:40:00,192.67,192.85,192.64,192.85,5623.0,181.1869,181.3562,181.1587,181.3562,5623.0
2019-10-10 12:50:00,192.92,193.33,192.82,193.27,7599.0,181.422,181.8075,181.3279,181.7511,7599.0
2019-10-10 13:00:00,193.23,193.26,193.04,193.12,7433.0,181.7135,181.7417,181.5348,181.6101,7433.0
2019-10-10 13:10:00,193.17,193.21,192.93,192.93,5308.0,181.6571,181.6947,181.4314,181.4314,5308.0
2019-10-10 13:20:00,192.98,193.01,192.71,192.72,10205.0,181.4784,181.5066,181.2245,181.2339,10205.0
2019-10-10 13:30:00,192.67,192.67,192.44,192.62,8525.0,181.1869,181.1869,180.9706,181.1399,8525.0
2019-10-10 13:40:00,192.64,192.91,192.61,192.91,4945.0,181.1587,181.4126,181.1305,181.4126,4945.0
2019-10-10 13:50:00,192.95,193.31,192.94,193.29,5294.0,181.4502,181.7887,181.4408,181.7699,5294.0
2019-10-10 14:00:00,193.24,193.31,192.24,192.55,10859.0,181.7229,181.7887,180.7825,181.074,10859.0
2019-10-10 14:10:00,192.43,193.1,192.43,193.1,4214.0,180.9612,181.5913,180.9612,181.5913,4214.0
2019-10-10 14:20:00,193.06,193.22,193.01,193.22,8567.0,181.5536,181.7041,181.5066,181.7041,8567.0
2019-10-10 14:30:00,193.17,193.32,192.91,192.93,12404.0,181.6571,181.7981,181.4126,181.4314,12404.0
2019-10-10 14:40:00,192.91,192.91,192.53,192.64,5881.0,181.4126,181.4126,181.0552,181.1587,5881.0
2019-10-10 14:50:00,192.7,192.77,192.43,192.68,5777.0,181.2151,181.2809,180.9612,181.1963,5777.0
2019-10-10 15:00:00,192.7,192.94,192.63,192.94,6576.0,181.2151,181.4408,181.1493,181.4408,6576.0
2019-10-10 15:10:00,192.9,193.06,192.8,192.87,6539.0,181.4032,181.5536,181.3091,181.375,6539.0
2019-10-10 15:20:00,192.91,193.12,192.78,193.12,9443.0,181.4126,181.6101,181.2903,181.6101,9443.0
2019-10-10 15:30:00,193.1,193.39,192.89,192.89,20543.0,181.5913,181.864,181.3938,181.3938,20543.0
2019-10-10 15:40:00,192.88,193.13,192.8,193.13,15380.0,181.3844,181.6195,181.3091,181.6195,15380.0
2019-10-10 15:50:00,193.12,193.34,192.94,193.19,45083.0,181.6101,181.8169,181.4408,181.6759,45083.0
2019-10-11 09:30:00,195.08,196.61,194.5,194.92,29474.0,183.4532,184.8921,182.9078,183.3028,29474.0
2019-10-11 09:40:00,194.77,195.46,194.5,195.36,10226.0,183.1617,183.8106,182.9078,183.7166,10226.0
2019-10-11 09:50:00,195.36,195.74,195.31,195.74,6609.0,183.7166,184.0739,183.6695,184.0739,6609.0
2019-10-11 10:00:00,195.76,196.26,195.72,196.15,10562.0,184.0927,184.5629,184.0551,184.4595,10562.0
2019-10-11 10:10:00,196.14,196.45,196.03,196.45,6821.0,184.4501,184.7416,184.3466,184.7416,6821.0
2019-10-11 10:20:00,196.34,196.53,196.24,196.32,9206.0,184.6381,184.8168,184.5441,184.6193,9206.0
2019-10-11 10:30:00,196.31,196.38,196.0,196.04,10134.0,184.6099,184.6758,184.3184,184.356,10134.0
2019-10-11 10:40:00,195.93,196.2,195.81,195.81,4869.0,184.2526,184.5065,184.1397,184.1397,4869.0
2019-10-11 10:50:00,195.88,196.1,195.78,196.1,3286.0,184.2056,184.4125,184.1115,184.4125,3286.0
2019-10-11 11:00:00,196.25,196.6,196.22,196.49,10065.0,184.5535,184.8827,184.5253,184.7792,10065.0
2019-10-11 11:10:00,196.5,196.94,196.4,196.94,14385.0,184.7886,185.2024,184.6946,185.2024,14385.0
2019-10-11 11:20:00,196.93,197.08,196.68,196.87,17622.0,185.193,185.334,184.9579,185.1366,17622.0
2019-10-11 11:30:00,196.95,197.44,196.95,197.19,8272.0,185.2118,185.6726,185.2118,185.4375,8272.0
2019-10-11 11:40:00,197.12,197.18,196.43,196.44,10305.0,185.3717,185.4281,184.7228,184.7322,10305.0
2019-10-11 11:50:00,196.29,196.83,196.24,196.8,4380.0,184.5911,185.0989,184.5441,185.0707,4380.0
2019-10-11 12:00:00,196.85,196.95,196.51,196.52,7425.0,185.1178,185.2118,184.798,184.8074,7425.0
2019-10-11 12:10:00,196.55,196.7,196.39,196.4,7713.0,184.8356,184.9767,184.6852,184.6946,7713.0
2019-10-11 12:20:00,196.45,196.6,196.28,196.6,3106.0,184.7416,184.8827,184.5817,184.8827,3106.0
2019-10-11 12:30:00,196.6,196.64,196.04,196.2,11290.0,184.8827,184.9203,184.356,184.5065,11290.0
2019-10-11 12:40:00,196.26,196.65,196.08,196.64,3302.0,184.5629,184.9297,184.3936,184.9203,3302.0
2019-10-11 12:50:00,196.5,196.71,196.48,196.69,2900.0,184.7886,184.9861,184.7698,184.9673,2900.0
2019-10-11 13:00:00,196.64,196.74,196.55,196.59,5644.0,184.9203,185.0143,184.8356,184.8732,5644.0
2019-10-11 13:10:00,196.58,196.64,196.23,196.28,4901.0,184.8638,184.9203,184.5347,184.5817,4901.0
2019-10-11 13:20:00,196.33,196.98,196.24,196.5,5457.0,184.6287,185.24,184.5441,184.7886,5457.0
2019-10-11 13:30:00,196.29,196.77,196.29,196.63,8496.0,184.5911,185.0425,184.5911,184.9109,8496.0
2019-10-11 13:40:00,196.55,196.73,196.55,196.6,6728.0,184.8356,185.0049,184.8356,184.8827,6728.0
2019-10-11 13:50:00,196.62,196.84,196.61,196.72,8315.0,184.9015,185.1083,184.8921,184.9955,8315.0
2019-10-11 14:00:00,196.69,196.72,196.22,196.34,24379.0,184.9673,184.9955,184.5253,184.6381,24379.0
2019-10-11 14:10:00,196.33,196.33,196.13,196.23,3800.0,184.6287,184.6287,184.4407,184.5347,3800.0
2019-10-11 14:20:00,196.22,196.34,196.12,196.28,5111.0,184.5253,184.6381,184.4313,184.5817,5111.0
2019-10-11 14:30:00,196.31,196.41,196.08,196.18,21033.0,184.6099,184.704,184.3936,184.4877,21033.0
2019-10-11 14:40:00,196.22,196.22,195.91,195.97,9820.0,184.5253,184.5253,184.2338,184.2902,9820.0
2019-10-11 14:50:00,196.02,196.24,196.02,196.24,6975.0,184.3372,184.5441,184.3372,184.5441,6975.0
2019-10-11 15:00:00,196.18,196.26,196.04,196.04,9905.0,184.4877,184.5629,184.356,184.356,9905.0
2019-10-11 15:10:00,196.01,196.19,195.9,195.92,8635.0,184.3278,184.4971,184.2244,184.2432,8635.0
2019-10-11 15:20:00,195.96,195.96,195.76,195.84,8239.0,184.2808,184.2808,184.0927,184.1679,8239.0
2019-10-11 15:30:00,195.85,195.92,195.49,195.87,18679.0,184.1774,184.2432,183.8388,184.1962,18679.0
2019-10-11 15:40:00,195.86,195.86,194.84,195.09,15934.0,184.1868,184.1868,183.2275,183.4626,15934.0
2019-10-11 15:50:00,195.04,195.37,194.54,194.7,65599.0,183.4156,183.726,182.9454,183.0959,65599.0
2019-10-14 09:30:00,194.39,194.9,194.05,194.32,8919.0,182.8044,183.284,182.4846,182.7385,8919.0
2019-10-14 09:40:00,194.54,194.73,194.39,194.7,2400.0,182.9454,183.1241,182.8044,183.0959,2400.0
2019-10-14 09:50:00,194.85,195.0,194.75,194.77,1100.0,183.237,183.378,183.1429,183.1617,1100.0
2019-10-14 10:00:00,194.91,195.46,194.78,195.41,3854.0,183.2934,183.8106,183.1711,183.7636,3854.0
2019-10-14 10:10:00,195.33,195.71,195.33,195.39,12436.0,183.6883,184.0457,183.6883,183.7448,12436.0
2019-10-14 10:20:00,195.33,195.57,195.21,195.5,10236.0,183.6883,183.914,183.5755,183.8482,10236.0
2019-10-14 10:30:00,195.52,195.68,195.39,195.43,5624.0,183.867,184.0175,183.7448,183.7824,5624.0
2019-10-14 10:40:00,195.31,195.52,195.31,195.39,6687.0,183.6695,183.867,183.6695,183.7448,6687.0
2019-10-14 10:50:00,195.41,195.67,195.27,195.67,6034.0,183.7636,184.0081,183.6319,184.0081,6034.0
2019-10-14 11:00:00,195.68,195.68,195.14,195.21,14230.0,184.0175,184.0175,183.5097,183.5755,14230.0
2019-10-14 11:10:00,195.18,195.21,194.82,194.82,2800.0,183.5473,183.5755,183.2087,183.2087,2800.0
2019-10-14 11:20:00,194.8,194.84,194.46,194.5,5209.0,183.1899,183.2275,182.8702,182.9078,5209.0
2019-10-14 11:30:00,194.47,194.93,194.46,194.93,11665.0,182.8796,183.3122,182.8702,183.3122,11665.0
2019-10-14 11:40:00,194.91,194.91,194.55,194.63,2648.0,183.2934,183.2934,182.9548,183.0301,2648.0
2019-10-14 11:50:00,194.64,194.83,194.44,194.74,11959.0,183.0395,183.2181,182.8514,183.1335,11959.0
2019-10-14 12:00:00,194.76,194.81,194.47,194.67,3812.0,183.1523,183.1993,182.8796,183.0677,3812.0
2019-10-14 12:10:00,194.65,194.8,194.54,194.8,7222.0,183.0489,183.1899,182.9454,183.1899,7222.0
2019-10-14 12:20:00,194.77,194.78,194.51,194.66,4503.0,183.1617,183.1711,182.9172,183.0583,4503.0
2019-10-14 12:30:00,194.69,194.84,194.66,194.84,2300.0,183.0865,183.2275,183.0583,183.2275,2300.0
2019-10-14 12:40:00,194.83,194.83,194.63,194.7,5300.0,183.2181,183.2181,183.0301,183.0959,5300.0
2019-10-14 12:50:00,194.7,194.72,194.45,194.49,3676.0,183.0959,183.1147,182.8608,182.8984,3676.0
2019-10-14 13:00:00,194.49,194.72,194.48,194.68,4566.0,182.8984,183.1147,182.889,183.0771,4566.0
2019-10-14 13:10:00,194.68,194.79,194.59,194.59,2611.0,183.0771,183.1805,182.9924,182.9924,2611.0
2019-10-14 13:20:00,194.63,194.63,194.42,194.48,3957.0,183.0301,183.0301,182.8326,182.889,3957.0
2019-10-14 13:30:00,194.53,194.53,194.25,194.29,3673.0,182.936,182.936,182.6727,182.7103,3673.0
2019-10-14 13:40:00,194.33,194.56,194.33,194.55,2617.0,182.7479,182.9642,182.7479,182.9548,2617.0
2019-10-14 13:50:00,194.44,194.56,194.33,194.53,2412.0,182.8514,182.9642,182.7479,182.936,2412.0
2019-10-14 14:00:00,194.67,194.77,194.65,194.73,1900.0,183.0677,183.1617,183.0489,183.1241,1900.0
2019-10-14 14:10:00,194.78,194.94,194.7,194.74,7154.0,183.1711,183.3216,183.0959,183.1335,7154.0
2019-10-14 14:20:00,194.75,194.78,194.71,194.78,1410.0,183.1429,183.1711,183.1053,183.1711,1410.0
2019-10-14 14:30:00,194.71,194.71,194.37,194.37,2219.0,183.1053,183.1053,182.7856,182.7856,2219.0
2019-10-14 14:40:00,194.33,194.46,194.32,194.43,3879.0,182.7479,182.8702,182.7385,182.842,3879.0
2019-10-14 14:50:00,194.42,194.67,194.41,194.66,4950.0,182.8326,183.0677,182.8232,183.0583,4950.0
2019-10-14 15:00:00,194.63,194.64,194.52,194.56,5102.0,183.0301,183.0395,182.9266,182.9642,5102.0
2019-10-14 15:10:00,194.55,194.55,194.36,194.47,15980.0,182.9548,182.9548,182.7762,182.8796,15980.0
2019-10-14 15:20:00,194.49,194.51,194.3,194.31,5390.0,182.8984,182.9172,182.7197,182.7291,5390.0
2019-10-14 15:30:00,194.31,194.36,194.08,194.32,10473.0,182.7291,182.7762,182.5128,182.7385,10473.0
2019-10-14 15:40:00,194.25,194.36,194.18,194.18,8849.0,182.6727,182.7762,182.6069,182.6069,8849.0
2019-10-14 15:50:00,194.23,194.39,193.94,194.1,55610.0,182.6539,182.8044,182.3812,182.5317,55610.0
2019-10-15 09:30:00,195.37,195.37,194.86,195.33,15040.0,183.726,183.726,183.2464,183.6883,15040.0
2019-10-15 09:40:00,195.14,195.14,194.53,194.53,2922.0,183.5097,183.5097,182.936,182.936,2922.0
2019-10-15 09:50:00,194.54,194.66,194.38,194.57,4505.0,182.9454,183.0583,182.795,182.9736,4505.0
2019-10-15 10:00:00,194.58,195.13,194.54,194.78,9043.0,182.983,183.5003,182.9454,183.1711,9043.0
2019-10-15 10:10:00,194.86,195.22,194.85,195.13,7128.0,183.2464,183.5849,183.237,183.5003,7128.0
2019-10-15 10:20:00,195.12,195.12,194.75,194.75,7027.0,183.4909,183.4909,183.1429,183.1429,7027.0
2019-10-15 10:30:00,194.76,194.87,194.61,194.67,11031.0,183.1523,183.2558,183.0113,183.0677,11031.0
2019-10-15 10:40:00,194.69,194.89,194.62,194.81,6307.0,183.0865,183.2746,183.0207,183.1993,6307.0
2019-10-15 10:50:00,194.72,195.0,194.59,195.0,5105.0,183.1147,183.378,182.9924,183.378,5105.0
2019-10-15 11:00:00,195.0,195.43,195.0,195.43,6109.0,183.378,183.7824,183.378,183.7824,6109.0
2019-10-15 11:10:00,195.38,195.44,195.1,195.1,6749.0,183.7354,183.7918,183.4721,183.4721,6749.0
2019-10-15 11:20:00,195.13,195.37,195.11,195.33,7531.0,183.5003,183.726,183.4815,183.6883,7531.0
2019-10-15 11:30:00,195.32,195.59,195.04,195.12,10366.0,183.6789,183.9328,183.4156,183.4909,10366.0
2019-10-15 11:40:00,195.13,195.24,195.03,195.24,4935.0,183.5003,183.6037,183.4062,183.6037,4935.0
2019-10-15 11:50:00,195.21,195.5,195.17,195.43,10712.0,183.5755,183.8482,183.5379,183.7824,10712.0
2019-10-15 12:00:00,195.39,195.65,195.34,195.58,14077.0,183.7448,183.9893,183.6977,183.9234,14077.0
2019-10-15 12:10:00,195.61,195.74,195.44,195.66,19166.0,183.9517,184.0739,183.7918,183.9987,19166.0
2019-10-15 12:20:00,195.61,195.68,195.34,195.42,14124.0,183.9517,184.0175,183.6977,183.773,14124.0
2019-10-15 12:30:00,195.41,195.45,195.33,195.41,8361.0,183.7636,183.8012,183.6883,183.7636,8361.0
2019-10-15 12:40:00,195.43,195.46,195.23,195.23,5017.0,183.7824,183.8106,183.5943,183.5943,5017.0
2019-10-15 12:50:00,195.14,195.29,195.05,195.28,3018.0,183.5097,183.6507,183.425,183.6413,3018.0
2019-10-15 13:00:00,195.29,195.33,195.1,195.1,2738.0,183.6507,183.6883,183.4721,183.4721,2738.0
2019-10-15 13:10:00,195.12,195.25,195.11,195.11,2982.0,183.4909,183.6131,183.4815,183.4815,2982.0
2019-10-15 13:20:00,195.12,195.12,194.85,194.94,3687.0,183.4909,183.4909,183.237,183.3216,3687.0
2019-10-15 13:30:00,194.95,195.02,194.8,194.85,4551.0,183.331,183.3968,183.1899,183.237,4551.0
2019-10-15 13:40:00,194.87,194.98,194.84,194.9,5731.0,183.2558,183.3592,183.2275,183.284,5731.0
2019-10-15 13:50:00,194.86,195.0,194.84,194.94,4889.0,183.2464,183.378,183.2275,183.3216,4889.0
2019-10-15 14:00:00,194.98,194.99,194.82,194.85,6021.0,183.3592,183.3686,183.2087,183.237,6021.0
2019-10-15 14:10:00,194.86,194.86,194.78,194.81,4600.0,183.2464,183.2464,183.1711,183.1993,4600.0
2019-10-15 14:20:00,194.81,194.93,194.81,194.85,4463.0,183.1993,183.3122,183.1993,183.237,4463.0
2019-10-15 14:30:00,194.85,194.91,194.81,194.82,4489.0,183.237,183.2934,183.1993,183.2087,4489.0
2019-10-15 14:40:00,194.87,194.87,194.8,194.83,3795.0,183.2558,183.2558,183.1899,183.2181,3795.0
2019-10-15 14:50:00,194.83,194.91,194.77,194.86,7485.0,183.2181,183.2934,183.1617,183.2464,7485.0
2019-10-15 15:00:00,194.82,194.83,194.67,194.76,4373.0,183.2087,183.2181,183.0677,183.1523,4373.0
2019-10-15 15:10:00,194.76,194.78,194.66,194.76,5146.0,183.1523,183.1711,183.0583,183.1523,5146.0
2019-10-15 15:20:00,194.79,194.91,194.74,194.91,5989.0,183.1805,183.2934,183.1335,183.2934,5989.0
2019-10-15 15:30:00,194.92,194.98,194.81,194.88,9568.0,183.3028,183.3592,183.1993,183.2652,9568.0
2019-10-15 15:40:00,194.87,194.87,194.51,194.56,13055.0,183.2558,183.2558,182.9172,182.9642,13055.0
2019-10-15 15:50:00,194.58,194.75,194.52,194.65,33888.0,182.983,183.1429,182.9266,183.0489,33888.0
2019-10-16 09:30:00,194.56,194.78,193.29,193.87,23024.0,182.9642,183.1711,181.7699,182.3154,23024.0
2019-10-16 09:40:00,193.93,194.31,193.64,193.72,38658.0,182.3718,182.7291,182.0991,182.1743,38658.0
2019-10-16 09:50:00,193.75,194.06,193.64,193.99,5944.0,182.2025,182.494,182.0991,182.4282,5944.0
2019-10-16 10:00:00,193.88,194.31,193.88,194.31,4340.0,182.3248,182.7291,182.3248,182.7291,4340.0
2019-10-16 10:10:00,194.35,194.35,194.12,194.33,4272.0,182.7668,182.7668,182.5505,182.7479,4272.0
2019-10-16 10:20:00,194.33,194.79,194.32,194.43,5472.0,182.7479,183.1805,182.7385,182.842,5472.0
2019-10-16 10:30:00,194.52,194.78,194.34,194.73,7659.0,182.9266,183.1711,182.7573,183.1241,7659.0
2019-10-16 10:40:00,194.72,195.45,194.71,195.45,39912.0,183.1147,183.8012,183.1053,183.8012,39912.0
2019-10-16 10:50:00,195.49,195.56,195.27,195.5,7356.0,183.8388,183.9046,183.6319,183.8482,7356.0
2019-10-16 11:00:00,195.43,195.68,195.28,195.34,7651.0,183.7824,184.0175,183.6413,183.6977,7651.0
2019-10-16 11:10:00,195.3,195.4,195.18,195.21,6533.0,183.6601,183.7542,183.5473,183.5755,6533.0
2019-10-16 11:20:00,195.28,195.91,195.13,195.76,16893.0,183.6413,184.2338,183.5003,184.0927,16893.0
2019-10-16 11:30:00,195.7,195.71,195.17,195.38,5793.0,184.0363,184.0457,183.5379,183.7354,5793.0
2019-10-16 11:40:00,195.33,195.41,195.23,195.41,2342.0,183.6883,183.7636,183.5943,183.7636,2342.0
2019-10-16 11:50:00,195.42,195.46,195.16,195.17,3341.0,183.773,183.8106,183.5285,183.5379,3341.0
2019-10-16 12:00:00,195.19,195.25,195.12,195.17,3931.0,183.5567,183.6131,183.4909,183.5379,3931.0
2019-10-16 12:10:00,195.22,195.45,195.09,195.45,27721.0,183.5849,183.8012,183.4626,183.8012,27721.0
2019-10-16 12:20:00,195.39,195.52,195.07,195.11,6608.0,183.7448,183.867,183.4438,183.4815,6608.0
2019-10-16 12:30:00,195.11,195.32,195.09,195.32,6904.0,183.4815,183.6789,183.4626,183.6789,6904.0
2019-10-16 12:40:00,195.31,195.43,195.31,195.39,3711.0,183.6695,183.7824,183.6695,183.7448,3711.0
2019-10-16 12:50:00,195.36,195.57,195.35,195.41,5228.0,183.7166,183.914,183.7072,183.7636,5228.0
2019-10-16 13:00:00,195.43,195.45,195.34,195.42,4156.0,183.7824,183.8012,183.6977,183.773,4156.0
2019-10-16 13:10:00,195.43,195.43,195.12,195.22,2796.0,183.7824,183.7824,183.4909,183.5849,2796.0
2019-10-16 13:20:00,195.23,195.28,194.96,195.04,1966.0,183.5943,183.6413,183.3404,183.4156,1966.0
2019-10-16 13:30:00,195.01,195.03,194.95,194.95,2072.0,183.3874,183.4062,183.331,183.331,2072.0
2019-10-16 13:40:00,194.93,194.95,194.69,194.81,6110.0,183.3122,183.331,183.0865,183.1993,6110.0
2019-10-16 13:50:00,194.78,194.92,194.78,194.86,2935.0,183.1711,183.3028,183.1711,183.2464,2935.0
2019-10-16 14:00:00,194.88,194.98,194.83,194.97,5861.0,183.2652,183.3592,183.2181,183.3498,5861.0
2019-10-16 14:10:00,195.07,195.07,194.76,194.76,6206.0,183.4438,183.4438,183.1523,183.1523,6206.0
2019-10-16 14:20:00,194.7,194.81,194.6,194.8,5349.0,183.0959,183.1993,183.0019,183.1899,5349.0
2019-10-16 14:30:00,194.8,195.13,194.79,195.05,6756.0,183.1899,183.5003,183.1805,183.425,6756.0
2019-10-16 14:40:00,195.1,195.1,194.9,194.96,6537.0,183.4721,183.4721,183.284,183.3404,6537.0
2019-10-16 14:50:00,194.99,195.17,194.84,194.84,10454.0,183.3686,183.5379,183.2275,183.2275,10454.0
2019-10-16 15:00:00,194.83,194.87,194.62,194.67,9657.0,183.2181,183.2558,183.0207,183.0677,9657.0
2019-10-16 15:10:00,194.69,194.75,194.51,194.61,8690.0,183.0865,183.1429,182.9172,183.0113,8690.0
2019-10-16 15:20:00,194.61,194.72,194.57,194.65,8953.0,183.0113,183.1147,182.9736,183.0489,8953.0
2019-10-16 15:30:00,194.62,194.9,194.59,194.85,11513.0,183.0207,183.284,182.9924,183.237,11513.0
2019-10-16 15:40:00,194.87,195.2,194.81,194.94,18399.0,183.2558,183.5661,183.1993,183.3216,18399.0
2019-10-16 15:50:00,194.87,195.3,194.82,195.17,64593.0,183.2558,183.6601,183.2087,183.5379,64593.0
2019-10-17 09:30:00,196.11,196.44,194.95,194.95,23957.0,184.4219,184.7322,183.331,183.331,23957.0
2019-10-17 09:40:00,195.1,195.61,195.03,195.04,8194.0,183.4721,183.9517,183.4062,183.4156,8194.0
2019-10-17 09:50:00,195.11,195.85,195.11,195.85,15282.0,183.4815,184.1774,183.4815,184.1774,15282.0
2019-10-17 10:00:00,195.84,196.02,195.33,195.4,13456.0,184.1679,184.3372,183.6883,183.7542,13456.0
2019-10-17 10:10:00,195.41,195.57,195.02,195.23,19703.0,183.7636,183.914,183.3968,183.5943,19703.0
2019-10-17 10:20:00,195.27,195.27,194.95,194.95,6375.0,183.6319,183.6319,183.331,183.331,6375.0
2019-10-17 10:30:00,195.05,195.14,194.81,194.87,8637.0,183.425,183.5097,183.1993,183.2558,8637.0
2019-10-17 10:40:00,194.82,194.83,194.17,194.22,11818.0,183.2087,183.2181,182.5975,182.6445,11818.0
2019-10-17 10:50:00,194.29,194.32,193.84,194.1,19867.0,182.7103,182.7385,182.2871,182.5317,19867.0
2019-10-17 11:00:00,194.05,194.35,193.81,194.14,12104.0,182.4846,182.7668,182.2589,182.5693,12104.0
2019-10-17 11:10:00,194.16,194.32,194.06,194.06,5307.0,182.5881,182.7385,182.494,182.494,5307.0
2019-10-17 11:20:00,194.09,194.12,193.9,193.93,6729.0,182.5222,182.5505,182.3436,182.3718,6729.0
2019-10-17 11:30:00,193.99,194.07,193.69,193.91,9369.0,182.4282,182.5034,182.1461,182.353,9369.0
2019-10-17 11:40:00,193.84,193.89,193.72,193.73,10242.0,182.2871,182.3342,182.1743,182.1837,10242.0
2019-10-17 11:50:00,193.82,193.82,193.37,193.48,11568.0,182.2683,182.2683,181.8452,181.9486,11568.0
2019-10-17 12:00:00,193.52,193.53,193.15,193.21,11580.0,181.9862,181.9956,181.6383,181.6947,11580.0
2019-10-17 12:10:00,193.17,193.24,193.07,193.16,7219.0,181.6571,181.7229,181.563,181.6477,7219.0
2019-10-17 12:20:00,193.17,193.41,193.15,193.41,7777.0,181.6571,181.8828,181.6383,181.8828,7777.0
2019-10-17 12:30:00,193.45,193.83,193.45,193.8,8097.0,181.9204,182.2777,181.9204,182.2495,8097.0
2019-10-17 12:40:00,193.78,193.86,193.73,193.86,5728.0,182.2307,182.306,182.1837,182.306,5728.0
2019-10-17 12:50:00,193.91,194.21,193.9,194.18,6096.0,182.353,182.6351,182.3436,182.6069,6096.0
2019-10-17 13:00:00,194.18,194.29,194.11,194.18,5351.0,182.6069,182.7103,182.5411,182.6069,5351.0
2019-10-17 13:10:00,194.18,194.42,194.17,194.37,6733.0,182.6069,182.8326,182.5975,182.7856,6733.0
2019-10-17 13:20:00,194.3,194.46,194.3,194.42,5418.0,182.7197,182.8702,182.7197,182.8326,5418.0
2019-10-17 13:30:00,194.54,194.55,194.44,194.53,5010.0,182.9454,182.9548,182.8514,182.936,5010.0
2019-10-17 13:40:00,194.51,194.54,194.34,194.41,6797.0,182.9172,182.9454,182.7573,182.8232,6797.0
2019-10-17 13:50:00,194.42,194.43,194.2,194.2,13949.0,182.8326,182.842,182.6257,182.6257,13949.0
2019-10-17 14:00:00,194.26,194.27,193.81,193.92,9827.0,182.6821,182.6915,182.2589,182.3624,9827.0
2019-10-17 14:10:00,193.89,193.89,193.57,193.69,7659.0,182.3342,182.3342,182.0332,182.1461,7659.0
2019-10-17 14:20:00,193.69,193.83,193.6,193.73,5704.0,182.1461,182.2777,182.0615,182.1837,5704.0
2019-10-17 14:30:00,193.68,193.82,193.59,193.79,7600.0,182.1367,182.2683,182.052,182.2401,7600.0
2019-10-17 14:40:00,193.8,193.91,193.72,193.87,5706.0,182.2495,182.353,182.1743,182.3154,5706.0
2019-10-17 14:50:00,193.94,194.15,193.91,193.91,6428.0,182.3812,182.5787,182.353,182.353,6428.0
2019-10-17 15:00:00,193.9,194.06,193.84,193.89,10392.0,182.3436,182.494,182.2871,182.3342,10392.0
2019-10-17 15:10:00,193.92,194.01,193.84,193.86,7473.0,182.3624,182.447,182.2871,182.306,7473.0
2019-10-17 15:20:00,193.89,193.94,193.77,193.81,10125.0,182.3342,182.3812,182.2213,182.2589,10125.0
2019-10-17 15:30:00,193.84,193.93,193.8,193.8,10093.0,182.2871,182.3718,182.2495,182.2495,10093.0
2019-10-17 15:40:00,193.75,194.18,193.75,193.94,24463.0,182.2025,182.6069,182.2025,182.3812,24463.0
2019-10-17 15:50:00,193.94,194.13,193.85,194.05,67582.0,182.3812,182.5599,182.2966,182.4846,67582.0
2019-10-18 09:30:00,194.2,194.86,193.58,193.58,100808.0,182.6257,183.2464,182.0426,182.0426,100808.0
2019-10-18 09:40:00,193.86,194.15,193.67,194.02,15048.0,182.306,182.5787,182.1273,182.4564,15048.0
2019-10-18 09:50:00,194.0,194.0,193.16,193.86,37787.0,182.4376,182.4376,181.6477,182.306,37787.0
2019-10-18 10:00:00,193.75,193.75,193.03,193.05,11569.0,182.2025,182.2025,181.5254,181.5442,11569.0
2019-10-18 10:10:00,192.95,193.26,192.95,193.21,4572.0,181.4502,181.7417,181.4502,181.6947,4572.0
2019-10-18 10:20:00,193.31,193.46,193.13,193.27,3947.0,181.7887,181.9298,181.6195,181.7511,3947.0
2019-10-18 10:30:00,193.21,193.21,192.65,192.77,5335.0,181.6947,181.6947,181.1681,181.2809,5335.0
2019-10-18 10:40:00,192.73,192.74,192.31,192.71,7221.0,181.2433,181.2527,180.8483,181.2245,7221.0
2019-10-18 10:50:00,192.74,193.44,192.74,193.39,4263.0,181.2527,181.911,181.2527,181.864,4263.0
2019-10-18 11:00:00,193.41,193.57,193.16,193.51,7937.0,181.8828,182.0332,181.6477,181.9768,7937.0
2019-10-18 11:10:00,193.45,193.85,193.45,193.68,9830.0,181.9204,182.2966,181.9204,182.1367,9830.0
2019-10-18 11:20:00,193.69,193.88,193.68,193.86,5225.0,182.1461,182.3248,182.1367,182.306,5225.0
2019-10-18 11:30:00,193.84,193.98,193.65,193.94,8685.0,182.2871,182.4188,182.1085,182.3812,8685.0
2019-10-18 11:40:00,193.89,193.94,193.71,193.81,5768.0,182.3342,182.3812,182.1649,182.2589,5768.0
2019-10-18 11:50:00,193.81,194.02,193.71,193.76,6788.0,182.2589,182.4564,182.1649,182.2119,6788.0
2019-10-18 12:00:00,193.76,193.9,193.7,193.78,5181.0,182.2119,182.3436,182.1555,182.2307,5181.0
2019-10-18 12:10:00,193.82,193.94,193.58,193.58,5222.0,182.2683,182.3812,182.0426,182.0426,5222.0
2019-10-18 12:20:00,193.46,193.7,193.28,193.5,4151.0,181.9298,182.1555,181.7605,181.9674,4151.0
2019-10-18 12:30:00,193.44,193.85,193.44,193.74,7027.0,181.911,182.2966,181.911,182.1931,7027.0
2019-10-18 12:40:00,193.67,193.74,193.66,193.66,3007.0,182.1273,182.1931,182.1179,182.1179,3007.0
2019-10-18 12:50:00,193.58,193.58,193.45,193.48,1536.0,182.0426,182.0426,181.9204,181.9486,1536.0
2019-10-18 13:00:00,193.53,193.75,193.53,193.73,2712.0,181.9956,182.2025,181.9956,182.1837,2712.0
2019-10-18 13:10:00,193.79,194.03,193.75,194.03,911.0,182.2401,182.4658,182.2025,182.4658,911.0
2019-10-18 13:20:00,194.03,194.1,193.91,194.08,3270.0,182.4658,182.5317,182.353,182.5128,3270.0
2019-10-18 13:30:00,194.11,194.19,194.03,194.09,4789.0,182.5411,182.6163,182.4658,182.5222,4789.0
2019-10-18 13:40:00,194.12,194.18,194.03,194.13,6662.0,182.5505,182.6069,182.4658,182.5599,6662.0
2019-10-18 13:50:00,194.09,194.18,194.07,194.18,2780.0,182.5222,182.6069,182.5034,182.6069,2780.0
2019-10-18 14:00:00,194.21,194.26,193.82,193.85,6588.0,182.6351,182.6821,182.2683,182.2966,6588.0
2019-10-18 14:10:00,193.83,194.34,193.83,194.29,3457.0,182.2777,182.7573,182.2777,182.7103,3457.0
2019-10-18 14:20:00,194.37,194.44,194.28,194.28,3976.0,182.7856,182.8514,182.7009,182.7009,3976.0
2019-10-18 14:30:00,194.27,194.27,194.1,194.1,2510.0,182.6915,182.6915,182.5317,182.5317,2510.0
2019-10-18 14:40:00,194.18,194.18,194.02,194.06,2592.0,182.6069,182.6069,182.4564,182.494,2592.0
2019-10-18 14:50:00,194.11,194.26,194.11,194.18,7272.0,182.5411,182.6821,182.5411,182.6069,7272.0
2019-10-18 15:00:00,194.22,194.31,194.18,194.27,3108.0,182.6445,182.7291,182.6069,182.6915,3108.0
2019-10-18 15:10:00,194.24,194.3,194.13,194.14,5397.0,182.6633,182.7197,182.5599,182.5693,5397.0
2019-10-18 15:20:00,194.16,194.16,193.98,193.98,5105.0,182.5881,182.5881,182.4188,182.4188,5105.0
2019-10-18 15:30:00,193.96,194.18,193.96,194.11,8716.0,182.4,182.6069,182.4,182.5411,8716.0
2019-10-18 15:40:00,194.09,194.12,193.9,194.03,16634.0,182.5222,182.5505,182.3436,182.4658,16634.0
2019-10-18 15:50:00,194.08,194.29,193.78,193.78,42441.0,182.5128,182.7103,182.2307,182.2307,42441.0
2019-10-21 09:30:00,194.06,194.5,192.81,192.81,26303.0,182.494,182.9078,181.3185,181.3185,26303.0
2019-10-21 09:40:00,192.85,192.99,192.28,192.28,15208.0,181.3562,181.4878,180.8201,180.8201,15208.0
2019-10-21 09:50:00,192.22,192.22,191.33,191.42,15375.0,180.7637,180.7637,179.9267,180.0114,15375.0
2019-10-21 10:00:00,191.43,191.79,191.36,191.76,14945.0,180.0208,180.3593,179.955,180.3311,14945.0
2019-10-21 10:10:00,191.73,191.95,191.4,191.66,11534.0,180.3029,180.5098,179.9926,180.2371,11534.0
2019-10-21 10:20:00,191.7,191.94,191.59,191.94,10394.0,180.2747,180.5004,180.1712,180.5004,10394.0
2019-10-21 10:30:00,191.94,192.06,191.84,191.84,14079.0,180.5004,180.6132,180.4063,180.4063,14079.0
2019-10-21 10:40:00,191.87,192.22,191.49,191.54,14496.0,180.4346,180.7637,180.0772,180.1242,14496.0
2019-10-21 10:50:00,191.55,191.77,191.31,191.7,21486.0,180.1336,180.3405,179.9079,180.2747,21486.0
2019-10-21 11:00:00,191.68,191.92,191.56,191.56,12410.0,180.2559,180.4816,180.143,180.143,12410.0
2019-10-21 11:10:00,191.48,191.69,191.47,191.51,11595.0,180.0678,180.2653,180.0584,180.096,11595.0
2019-10-21 11:20:00,191.55,191.85,191.49,191.78,14467.0,180.1336,180.4158,180.0772,180.3499,14467.0
2019-10-21 11:30:00,191.84,191.84,191.35,191.48,12785.0,180.4063,180.4063,179.9456,180.0678,12785.0
2019-10-21 11:40:00,191.47,191.5,191.33,191.36,7353.0,180.0584,180.0866,179.9267,179.955,7353.0
2019-10-21 11:50:00,191.37,191.54,191.19,191.2,10598.0,179.9644,180.1242,179.7951,179.8045,10598.0
2019-10-21 12:00:00,191.19,191.19,190.79,190.94,11318.0,179.7951,179.7951,179.4189,179.56,11318.0
2019-10-21 12:10:00,190.94,191.29,190.85,191.23,10221.0,179.56,179.8891,179.4754,179.8327,10221.0
2019-10-21 12:20:00,191.23,191.53,191.21,191.49,15209.0,179.8327,180.1148,179.8139,180.0772,15209.0
2019-10-21 12:30:00,191.47,191.52,191.3,191.48,24227.0,180.0584,180.1054,179.8985,180.0678,24227.0
2019-10-21 12:40:00,191.48,191.59,191.4,191.51,21627.0,180.0678,180.1712,179.9926,180.096,21627.0
2019-10-21 12:50:00,191.51,191.55,191.24,191.32,35696.0,180.096,180.1336,179.8421,179.9173,35696.0
2019-10-21 13:00:00,191.31,191.35,191.26,191.28,12899.0,179.9079,179.9456,179.8609,179.8797,12899.0
2019-10-21 13:10:00,191.28,191.66,191.11,191.61,34776.0,179.8797,180.2371,179.7199,180.1901,34776.0
2019-10-21 13:20:00,191.6,191.76,191.39,191.48,11099.0,180.1807,180.3311,179.9832,180.0678,11099.0
2019-10-21 13:30:00,191.43,191.47,191.35,191.36,4520.0,180.0208,180.0584,179.9456,179.955,4520.0
2019-10-21 13:40:00,191.36,191.52,191.33,191.47,6543.0,179.955,180.1054,179.9267,180.0584,6543.0
2019-10-21 13:50:00,191.47,191.48,191.4,191.44,4447.0,180.0584,180.0678,179.9926,180.0302,4447.0
2019-10-21 14:00:00,191.44,191.64,191.42,191.53,27446.0,180.0302,180.2183,180.0114,180.1148,27446.0
2019-10-21 14:10:00,191.57,191.62,191.47,191.52,14581.0,180.1524,180.1995,180.0584,180.1054,14581.0
2019-10-21 14:20:00,191.51,191.57,191.5,191.53,10835.0,180.096,180.1524,180.0866,180.1148,10835.0
2019-10-21 14:30:00,191.54,191.59,191.48,191.52,34038.0,180.1242,180.1712,180.0678,180.1054,34038.0
2019-10-21 14:40:00,191.53,191.55,191.47,191.48,19528.0,180.1148,180.1336,180.0584,180.0678,19528.0
2019-10-21 14:50:00,191.46,191.57,191.41,191.51,17706.0,180.049,180.1524,180.002,180.096,17706.0
2019-10-21 15:00:00,191.52,191.93,191.5,191.75,33190.0,180.1054,180.491,180.0866,180.3217,33190.0
2019-10-21 15:10:00,191.75,191.78,191.6,191.64,11238.0,180.3217,180.3499,180.1807,180.2183,11238.0
2019-10-21 15:20:00,191.68,191.79,191.6,191.75,14677.0,180.2559,180.3593,180.1807,180.3217,14677.0
2019-10-21 15:30:00,191.77,191.79,191.7,191.72,12385.0,180.3405,180.3593,180.2747,180.2935,12385.0
2019-10-21 15:40:00,191.75,191.79,191.62,191.73,27239.0,180.3217,180.3593,180.1995,180.3029,27239.0
2019-10-21 15:50:00,191.74,191.85,191.57,191.59,59141.0,180.3123,180.4158,180.1524,180.1712,59141.0
2019-10-22 09:30:00,191.61,191.83,191.22,191.44,18340.0,180.1901,180.3969,179.8233,180.0302,18340.0
2019-10-22 09:40:00,191.5,191.85,191.46,191.76,42802.0,180.0866,180.4158,180.049,180.3311,42802.0
2019-10-22 09:50:00,191.77,191.79,191.38,191.5,13071.0,180.3405,180.3593,179.9738,180.0866,13071.0
2019-10-22 10:00:00,191.55,191.55,190.66,190.72,7960.0,180.1336,180.1336,179.2967,179.3531,7960.0
2019-10-22 10:10:00,190.7,190.9,190.4,190.4,55419.0,179.3343,179.5224,179.0522,179.0522,55419.0
2019-10-22 10:20:00,190.46,190.54,189.87,190.22,11981.0,179.1086,179.1838,178.5538,178.8829,11981.0
2019-10-22 10:30:00,190.26,190.47,189.84,190.16,8908.0,178.9205,179.118,178.5255,178.8265,8908.0
2019-10-22 10:40:00,190.23,190.54,190.16,190.43,9462.0,178.8923,179.1838,178.8265,179.0804,9462.0
2019-10-22 10:50:00,190.56,190.72,190.43,190.51,9100.0,179.2026,179.3531,179.0804,179.1556,9100.0
2019-10-22 11:00:00,190.41,190.81,190.37,190.81,10247.0,179.0616,179.4377,179.024,179.4377,10247.0
2019-10-22 11:10:00,190.91,191.06,190.91,191.06,3400.0,179.5318,179.6728,179.5318,179.6728,3400.0
2019-10-22 11:20:00,191.05,191.09,190.75,190.86,10125.0,179.6634,179.701,179.3813,179.4848,10125.0
2019-10-22 11:30:00,190.9,191.01,190.85,191.01,5164.0,179.5224,179.6258,179.4754,179.6258,5164.0
2019-10-22 11:40:00,191.0,191.09,190.4,190.72,25699.0,179.6164,179.701,179.0522,179.3531,25699.0
2019-10-22 11:50:00,190.75,190.82,190.45,190.45,6037.0,179.3813,179.4471,179.0992,179.0992,6037.0
2019-10-22 12:00:00,190.53,190.76,190.5,190.67,9948.0,179.1744,179.3907,179.1462,179.3061,9948.0
2019-10-22 12:10:00,190.65,190.82,190.64,190.72,6640.0,179.2873,179.4471,179.2779,179.3531,6640.0
2019-10-22 12:20:00,190.7,190.78,190.4,190.53,9394.0,179.3343,179.4095,179.0522,179.1744,9394.0
2019-10-22 12:30:00,190.55,190.73,190.54,190.69,3339.0,179.1932,179.3625,179.1838,179.3249,3339.0
2019-10-22 12:40:00,190.7,190.78,190.65,190.77,9018.0,179.3343,179.4095,179.2873,179.4001,9018.0
2019-10-22 12:50:00,190.67,190.68,190.4,190.48,10015.0,179.3061,179.3155,179.0522,179.1274,10015.0
2019-10-22 13:00:00,190.53,190.56,190.37,190.37,4332.0,179.1744,179.2026,179.024,179.024,4332.0
2019-10-22 13:10:00,190.41,190.44,190.37,190.41,3494.0,179.0616,179.0898,179.024,179.0616,3494.0
2019-10-22 13:20:00,190.36,190.36,190.19,190.19,2516.0,179.0146,179.0146,178.8547,178.8547,2516.0
2019-10-22 13:30:00,190.16,190.26,190.05,190.13,5916.0,178.8265,178.9205,178.723,178.7983,5916.0
2019-10-22 13:40:00,190.13,190.16,189.94,189.94,4761.0,178.7983,178.8265,178.6196,178.6196,4761.0
2019-10-22 13:50:00,189.88,189.94,189.71,189.94,4644.0,178.5632,178.6196,178.4033,178.6196,4644.0
2019-10-22 14:00:00,189.9,189.97,189.73,189.8,20044.0,178.582,178.6478,178.4221,178.4879,20044.0
2019-10-22 14:10:00,189.79,190.14,189.39,189.57,69869.0,178.4785,178.8077,178.1024,178.2716,69869.0
2019-10-22 14:20:00,189.61,189.71,188.73,188.96,18820.0,178.3093,178.4033,177.4817,177.698,18820.0
2019-10-22 14:30:00,189.13,189.17,188.68,189.12,12913.0,177.8579,177.8955,177.4347,177.8485,12913.0
2019-10-22 14:40:00,189.12,189.12,188.87,188.92,4666.0,177.8485,177.8485,177.6134,177.6604,4666.0
2019-10-22 14:50:00,188.93,188.93,188.66,188.66,10602.0,177.6698,177.6698,177.4159,177.4159,10602.0
2019-10-22 15:00:00,188.7,188.9,188.52,188.9,10560.0,177.4535,177.6416,177.2842,177.6416,10560.0
2019-10-22 15:10:00,188.85,188.89,188.58,188.7,10644.0,177.5946,177.6322,177.3406,177.4535,10644.0
2019-10-22 15:20:00,188.69,189.14,188.63,189.14,18869.0,177.4441,177.8673,177.3877,177.8673,18869.0
2019-10-22 15:30:00,189.14,189.29,188.97,189.01,13239.0,177.8673,178.0083,177.7074,177.745,13239.0
2019-10-22 15:40:00,189.03,189.09,188.77,188.89,38062.0,177.7638,177.8202,177.5193,177.6322,38062.0
2019-10-22 15:50:00,188.88,188.94,188.34,188.38,135075.0,177.6228,177.6792,177.1149,177.1526,135075.0
2019-10-23 09:30:00,189.24,190.51,189.04,190.26,28820.0,177.9613,179.1556,177.7732,178.9205,28820.0
2019-10-23 09:40:00,190.25,190.4,190.0,190.02,25092.0,178.9111,179.0522,178.676,178.6948,25092.0
2019-10-23 09:50:00,189.97,190.19,189.71,190.19,109748.0,178.6478,178.8547,178.4033,178.8547,109748.0
2019-10-23 10:00:00,190.28,190.38,189.72,189.93,45351.0,178.9393,179.0334,178.4127,178.6102,45351.0
2019-10-23 10:10:00,190.0,190.0,189.12,189.13,8210.0,178.676,178.676,177.8485,177.8579,8210.0
2019-10-23 10:20:00,189.12,189.21,188.83,188.9,12850.0,177.8485,177.9331,177.5757,177.6416,12850.0
2019-10-23 10:30:00,188.98,189.2,188.62,188.94,11630.0,177.7168,177.9237,177.3783,177.6792,11630.0
2019-10-23 10:40:00,188.89,189.11,188.81,188.89,14420.0,177.6322,177.8391,177.5569,177.6322,14420.0
2019-10-23 10:50:00,188.83,188.88,188.51,188.73,13600.0,177.5757,177.6228,177.2748,177.4817,13600.0
2019-10-23 11:00:00,188.83,189.22,188.79,188.96,20610.0,177.5757,177.9425,177.5381,177.698,20610.0
2019-10-23 11:10:00,188.97,189.1,188.93,188.97,16635.0,177.7074,177.8297,177.6698,177.7074,16635.0
2019-10-23 11:20:00,188.94,189.1,188.92,189.06,10630.0,177.6792,177.8297,177.6604,177.792,10630.0
2019-10-23 11:30:00,189.09,189.1,188.77,189.0,18611.0,177.8202,177.8297,177.5193,177.7356,18611.0
2019-10-23 11:40:00,189.0,189.5,188.95,189.4,77260.0,177.7356,178.2058,177.6886,178.1118,77260.0
2019-10-23 11:50:00,189.38,189.4,189.11,189.2,14961.0,178.093,178.1118,177.8391,177.9237,14961.0
2019-10-23 12:00:00,189.18,189.25,189.03,189.09,15944.0,177.9049,177.9707,177.7638,177.8202,15944.0
2019-10-23 12:10:00,189.05,189.1,188.94,189.1,7452.0,177.7826,177.8297,177.6792,177.8297,7452.0
2019-10-23 12:20:00,189.08,189.09,188.81,188.95,6323.0,177.8108,177.8202,177.5569,177.6886,6323.0
2019-10-23 12:30:00,188.95,189.0,188.83,188.92,9938.0,177.6886,177.7356,177.5757,177.6604,9938.0
2019-10-23 12:40:00,188.9,189.0,188.9,188.98,5416.0,177.6416,177.7356,177.6416,177.7168,5416.0
2019-10-23 12:50:00,188.97,189.0,188.83,188.85,7800.0,177.7074,177.7356,177.5757,177.5946,7800.0
2019-10-23 13:00:00,188.84,188.9,188.69,188.69,5103.0,177.5851,177.6416,177.4441,177.4441,5103.0
2019-10-23 13:10:00,188.71,188.8,188.71,188.8,5319.0,177.4629,177.5475,177.4629,177.5475,5319.0
2019-10-23 13:20:00,188.8,188.87,188.63,188.82,8962.0,177.5475,177.6134,177.3877,177.5663,8962.0
2019-10-23 13:30:00,188.85,188.91,188.8,188.86,5608.0,177.5946,177.651,177.5475,177.604,5608.0
2019-10-23 13:40:00,188.89,188.9,188.66,188.68,8620.0,177.6322,177.6416,177.4159,177.4347,8620.0
2019-10-23 13:50:00,188.66,188.72,188.65,188.65,6032.0,177.4159,177.4723,177.4065,177.4065,6032.0
2019-10-23 14:00:00,188.65,188.69,188.5,188.5,8287.0,177.4065,177.4441,177.2654,177.2654,8287.0
2019-10-23 14:10:00,188.53,188.57,188.32,188.34,9672.0,177.2936,177.3312,177.0961,177.1149,9672.0
2019-10-23 14:20:00,188.31,188.38,188.12,188.24,62933.0,177.0867,177.1526,176.9081,177.0209,62933.0
2019-10-23 14:30:00,188.28,188.6,187.89,187.89,31213.0,177.0585,177.3595,176.6918,176.6918,31213.0
2019-10-23 14:40:00,187.86,188.09,187.83,187.97,8433.0,176.6636,176.8798,176.6353,176.767,8433.0
2019-10-23 14:50:00,187.98,188.0,187.54,187.83,26392.0,176.7764,176.7952,176.3626,176.6353,26392.0
2019-10-23 15:00:00,187.86,188.06,187.71,188.04,16529.0,176.6636,176.8516,176.5225,176.8328,16529.0
2019-10-23 15:10:00,188.04,188.08,187.86,188.0,20189.0,176.8328,176.8704,176.6636,176.7952,20189.0
2019-10-23 15:20:00,188.0,188.18,187.83,188.18,93971.0,176.7952,176.9645,176.6353,176.9645,93971.0
2019-10-23 15:30:00,188.16,188.5,188.16,188.31,33971.0,176.9457,177.2654,176.9457,177.0867,33971.0
2019-10-23 15:40:00,188.32,188.39,188.28,188.3,29453.0,177.0961,177.162,177.0585,177.0773,29453.0
2019-10-23 15:50:00,188.3,188.72,188.23,188.27,179570.0,177.0773,177.4723,177.0115,177.0491,179570.0
2019-10-24 09:30:00,188.92,189.38,188.52,188.95,51293.0,177.6604,178.093,177.2842,177.6886,51293.0
2019-10-24 09:40:00,189.01,189.25,188.8,188.94,42431.0,177.745,177.9707,177.5475,177.6792,42431.0
2019-10-24 09:50:00,188.94,189.3,188.73,189.13,159973.0,177.6792,178.0177,177.4817,177.8579,159973.0
2019-10-24 10:00:00,189.12,189.5,188.99,189.5,110405.0,177.8485,178.2058,177.7262,178.2058,110405.0
2019-10-24 10:10:00,189.5,190.27,189.49,190.25,76160.0,178.2058,178.9299,178.1964,178.9111,76160.0
2019-10-24 10:20:00,190.37,190.52,190.09,190.35,39026.0,179.024,179.165,178.7606,179.0052,39026.0
2019-10-24 10:30:00,190.31,190.45,190.06,190.38,27135.0,178.9675,179.0992,178.7324,179.0334,27135.0
2019-10-24 10:40:00,190.39,191.0,190.37,190.94,83057.0,179.0428,179.6164,179.024,179.56,83057.0
2019-10-24 10:50:00,190.97,190.97,190.51,190.91,19597.0,179.5882,179.5882,179.1556,179.5318,19597.0
2019-10-24 11:00:00,190.96,191.6,190.89,191.5,62110.0,179.5788,180.1807,179.513,180.0866,62110.0
2019-10-24 11:10:00,191.55,191.55,190.83,191.07,16117.0,180.1336,180.1336,179.4565,179.6822,16117.0
2019-10-24 11:20:00,190.99,191.27,190.99,191.14,16208.0,179.607,179.8703,179.607,179.7481,16208.0
2019-10-24 11:30:00,191.17,191.37,191.06,191.12,17917.0,179.7763,179.9644,179.6728,179.7293,17917.0
2019-10-24 11:40:00,191.21,191.58,191.2,191.56,36964.0,179.8139,180.1618,179.8045,180.143,36964.0
2019-10-24 11:50:00,191.57,191.88,191.23,191.81,8390.0,180.1524,180.444,179.8327,180.3781,8390.0
2019-10-24 12:00:00,191.86,192.26,191.83,192.04,17856.0,180.4252,180.8013,180.3969,180.5944,17856.0
2019-10-24 12:10:00,192.14,192.17,191.78,191.97,10122.0,180.6885,180.7167,180.3499,180.5286,10122.0
2019-10-24 12:20:00,191.89,191.97,191.56,191.83,6187.0,180.4534,180.5286,180.143,180.3969,6187.0
2019-10-24 12:30:00,191.88,191.88,191.47,191.58,8711.0,180.444,180.444,180.0584,180.1618,8711.0
2019-10-24 12:40:00,191.59,191.63,191.35,191.54,4330.0,180.1712,180.2089,179.9456,180.1242,4330.0
2019-10-24 12:50:00,191.56,191.6,191.31,191.31,9673.0,180.143,180.1807,179.9079,179.9079,9673.0
2019-10-24 13:00:00,191.33,191.35,191.04,191.06,6996.0,179.9267,179.9456,179.654,179.6728,6996.0
2019-10-24 13:10:00,191.03,191.14,190.98,190.98,3364.0,179.6446,179.7481,179.5976,179.5976,3364.0
2019-10-24 13:20:00,190.96,191.27,190.96,191.23,4773.0,179.5788,179.8703,179.5788,179.8327,4773.0
2019-10-24 13:30:00,191.24,191.25,190.55,190.82,8984.0,179.8421,179.8515,179.1932,179.4471,8984.0
2019-10-24 13:40:00,190.82,190.94,190.67,190.67,9279.0,179.4471,179.56,179.3061,179.3061,9279.0
2019-10-24 13:50:00,190.67,190.83,190.65,190.66,4616.0,179.3061,179.4565,179.2873,179.2967,4616.0
2019-10-24 14:00:00,190.7,191.08,190.67,191.02,9890.0,179.3343,179.6916,179.3061,179.6352,9890.0
2019-10-24 14:10:00,191.01,191.09,190.71,190.97,7715.0,179.6258,179.701,179.3437,179.5882,7715.0
2019-10-24 14:20:00,190.98,191.05,190.89,191.05,4393.0,179.5976,179.6634,179.513,179.6634,4393.0
2019-10-24 14:30:00,191.06,191.15,190.93,190.98,6134.0,179.6728,179.7575,179.5506,179.5976,6134.0
2019-10-24 14:40:00,190.99,191.08,190.83,190.86,9331.0,179.607,179.6916,179.4565,179.4848,9331.0
2019-10-24 14:50:00,190.82,191.01,190.79,190.82,6948.0,179.4471,179.6258,179.4189,179.4471,6948.0
2019-10-24 15:00:00,190.82,190.82,190.68,190.73,7444.0,179.4471,179.4471,179.3155,179.3625,7444.0
2019-10-24 15:10:00,190.74,190.98,190.68,190.81,10282.0,179.3719,179.5976,179.3155,179.4377,10282.0
2019-10-24 15:20:00,190.8,190.95,190.74,190.75,12756.0,179.4283,179.5694,179.3719,179.3813,12756.0
2019-10-24 15:30:00,190.78,190.9,190.65,190.86,9388.0,179.4095,179.5224,179.2873,179.4848,9388.0
2019-10-24 15:40:00,190.9,190.98,190.75,190.94,13754.0,179.5224,179.5976,179.3813,179.56,13754.0
2019-10-24 15:50:00,190.95,191.04,190.77,190.83,53106.0,179.5694,179.654,179.4001,179.4565,53106.0
2019-10-25 09:30:00,190.75,191.43,190.17,190.31,22461.0,179.3813,180.0208,178.8359,178.9675,22461.0
2019-10-25 09:40:00,190.26,190.84,189.8,190.56,6524.0,178.9205,179.4659,178.4879,179.2026,6524.0
2019-10-25 09:50:00,190.67,191.03,190.43,191.03,3465.0,179.3061,179.6446,179.0804,179.6446,3465.0
2019-10-25 10:00:00,191.18,191.6,190.9,191.6,6055.0,179.7857,180.1807,179.5224,180.1807,6055.0
2019-10-25 10:10:00,191.65,191.93,191.63,191.79,5032.0,180.2277,180.491,180.2089,180.3593,5032.0
2019-10-25 10:20:00,191.65,191.81,191.38,191.39,5120.0,180.2277,180.3781,179.9738,179.9832,5120.0
2019-10-25 10:30:00,191.47,191.59,191.24,191.29,3686.0,180.0584,180.1712,179.8421,179.8891,3686.0
2019-10-25 10:40:00,191.19,191.56,191.14,191.56,5531.0,179.7951,180.143,179.7481,180.143,5531.0
2019-10-25 10:50:00,191.65,191.76,191.48,191.66,4168.0,180.2277,180.3311,180.0678,180.2371,4168.0
2019-10-25 11:00:00,191.59,191.71,191.47,191.65,5340.0,180.1712,180.2841,180.0584,180.2277,5340.0
2019-10-25 11:10:00,191.69,191.81,191.58,191.59,3690.0,180.2653,180.3781,180.1618,180.1712,3690.0
2019-10-25 11:20:00,191.64,191.85,191.42,191.85,10807.0,180.2183,180.4158,180.0114,180.4158,10807.0
2019-10-25 11:30:00,191.81,192.0,191.63,192.0,7830.0,180.3781,180.5568,180.2089,180.5568,7830.0
2019-10-25 11:40:00,191.94,192.01,191.74,191.91,4890.0,180.5004,180.5662,180.3123,180.4722,4890.0
2019-10-25 11:50:00,191.88,191.89,191.39,191.39,4117.0,180.444,180.4534,179.9832,179.9832,4117.0
2019-10-25 12:00:00,191.48,191.5,191.21,191.25,14526.0,180.0678,180.0866,179.8139,179.8515,14526.0
2019-10-25 12:10:00,191.25,191.29,191.08,191.1,1707.0,179.8515,179.8891,179.6916,179.7105,1707.0
2019-10-25 12:20:00,191.13,191.3,191.13,191.27,5100.0,179.7387,179.8985,179.7387,179.8703,5100.0
2019-10-25 12:30:00,191.28,191.56,191.28,191.56,4552.0,179.8797,180.143,179.8797,180.143,4552.0
2019-10-25 12:40:00,191.5,191.51,191.35,191.4,2422.0,180.0866,180.096,179.9456,179.9926,2422.0
2019-10-25 12:50:00,191.35,191.36,191.05,191.09,1228.0,179.9456,179.955,179.6634,179.701,1228.0
2019-10-25 13:00:00,191.13,191.16,191.05,191.16,5534.0,179.7387,179.7669,179.6634,179.7669,5534.0
2019-10-25 13:10:00,191.22,191.5,191.21,191.46,5431.0,179.8233,180.0866,179.8139,180.049,5431.0
2019-10-25 13:20:00,191.49,191.56,191.44,191.49,2505.0,180.0772,180.143,180.0302,180.0772,2505.0
2019-10-25 13:30:00,191.45,191.59,191.41,191.51,5190.0,180.0396,180.1712,180.002,180.096,5190.0
2019-10-25 13:40:00,191.5,191.71,191.48,191.69,6952.0,180.0866,180.2841,180.0678,180.2653,6952.0
2019-10-25 13:50:00,191.66,191.78,191.61,191.71,4195.0,180.2371,180.3499,180.1901,180.2841,4195.0
2019-10-25 14:00:00,191.7,191.74,191.58,191.67,4993.0,180.2747,180.3123,180.1618,180.2465,4993.0
2019-10-25 14:10:00,191.69,191.78,191.65,191.73,6244.0,180.2653,180.3499,180.2277,180.3029,6244.0
2019-10-25 14:20:00,191.68,191.78,191.63,191.64,5058.0,180.2559,180.3499,180.2089,180.2183,5058.0
2019-10-25 14:30:00,191.66,191.71,191.34,191.47,5744.0,180.2371,180.2841,179.9361,180.0584,5744.0
2019-10-25 14:40:00,191.48,191.63,191.48,191.59,6568.0,180.0678,180.2089,180.0678,180.1712,6568.0
2019-10-25 14:50:00,191.56,191.88,191.56,191.88,7593.0,180.143,180.444,180.143,180.444,7593.0
2019-10-25 15:00:00,191.88,191.93,191.78,191.82,8777.0,180.444,180.491,180.3499,180.3875,8777.0
2019-10-25 15:10:00,191.85,191.95,191.85,191.95,5627.0,180.4158,180.5098,180.4158,180.5098,5627.0
2019-10-25 15:20:00,191.96,192.04,191.9,191.92,8977.0,180.5192,180.5944,180.4628,180.4816,8977.0
2019-10-25 15:30:00,191.92,191.95,191.73,191.85,10960.0,180.4816,180.5098,180.3029,180.4158,10960.0
2019-10-25 15:40:00,191.83,192.01,191.78,191.85,15944.0,180.3969,180.5662,180.3499,180.4158,15944.0
2019-10-25 15:50:00,191.87,192.0,191.62,191.91,72885.0,180.4346,180.5568,180.1995,180.4722,72885.0
2019-10-28 09:30:00,192.8,193.35,192.16,192.64,24131.0,181.3091,181.8264,180.7073,181.1587,24131.0
2019-10-28 09:40:00,192.48,192.48,191.73,191.83,13309.0,181.0082,181.0082,180.3029,180.3969,13309.0
2019-10-28 09:50:00,191.74,192.37,191.74,192.05,16202.0,180.3123,180.9048,180.3123,180.6038,16202.0
2019-10-28 10:00:00,191.97,191.97,191.3,191.4,6513.0,180.5286,180.5286,179.8985,179.9926,6513.0
2019-10-28 10:10:00,191.28,191.67,191.28,191.59,6344.0,179.8797,180.2465,179.8797,180.1712,6344.0
2019-10-28 10:20:00,191.65,191.65,191.18,191.22,5137.0,180.2277,180.2277,179.7857,179.8233,5137.0
2019-10-28 10:30:00,191.21,191.44,191.06,191.35,7387.0,179.8139,180.0302,179.6728,179.9456,7387.0
2019-10-28 10:40:00,191.35,191.82,191.35,191.8,12173.0,179.9456,180.3875,179.9456,180.3687,12173.0
2019-10-28 10:50:00,191.8,191.86,191.5,191.58,9479.0,180.3687,180.4252,180.0866,180.1618,9479.0
2019-10-28 11:00:00,191.6,191.88,191.35,191.35,10936.0,180.1807,180.444,179.9456,179.9456,10936.0
2019-10-28 11:10:00,191.35,191.35,190.69,190.69,7754.0,179.9456,179.9456,179.3249,179.3249,7754.0
2019-10-28 11:20:00,190.69,191.0,190.59,190.85,10845.0,179.3249,179.6164,179.2308,179.4754,10845.0
2019-10-28 11:30:00,190.84,190.93,190.7,190.77,6467.0,179.4659,179.5506,179.3343,179.4001,6467.0
2019-10-28 11:40:00,190.78,191.19,190.78,191.12,8484.0,179.4095,179.7951,179.4095,179.7293,8484.0
2019-10-28 11:50:00,191.12,191.34,191.02,191.34,10828.0,179.7293,179.9361,179.6352,179.9361,10828.0
2019-10-28 12:00:00,191.33,191.39,190.96,190.96,7959.0,179.9267,179.9832,179.5788,179.5788,7959.0
2019-10-28 12:10:00,190.99,191.0,190.76,190.88,11703.0,179.607,179.6164,179.3907,179.5036,11703.0
2019-10-28 12:20:00,190.89,191.17,190.89,191.0,8431.0,179.513,179.7763,179.513,179.6164,8431.0
2019-10-28 12:30:00,190.9,191.31,190.83,191.31,6395.0,179.5224,179.9079,179.4565,179.9079,6395.0
2019-10-28 12:40:00,191.31,191.43,191.31,191.4,7443.0,179.9079,180.0208,179.9079,179.9926,7443.0
2019-10-28 12:50:00,191.35,191.65,191.33,191.38,7030.0,179.9456,180.2277,179.9267,179.9738,7030.0
2019-10-28 13:00:00,191.4,191.4,191.16,191.24,6085.0,179.9926,179.9926,179.7669,179.8421,6085.0
2019-10-28 13:10:00,191.21,191.53,191.04,191.53,8555.0,179.8139,180.1148,179.654,180.1148,8555.0
2019-10-28 13:20:00,191.6,191.79,191.56,191.68,6030.0,180.1807,180.3593,180.143,180.2559,6030.0
2019-10-28 13:30:00,191.67,191.78,191.48,191.72,13267.0,180.2465,180.3499,180.0678,180.2935,13267.0
2019-10-28 13:40:00,191.75,191.88,191.71,191.74,12745.0,180.3217,180.444,180.2841,180.3123,12745.0
2019-10-28 13:50:00,191.74,191.87,191.67,191.73,12482.0,180.3123,180.4346,180.2465,180.3029,12482.0
2019-10-28 14:00:00,191.7,191.88,191.48,191.56,16089.0,180.2747,180.444,180.0678,180.143,16089.0
2019-10-28 14:10:00,191.51,191.54,191.39,191.47,10667.0,180.096,180.1242,179.9832,180.0584,10667.0
2019-10-28 14:20:00,191.45,191.45,191.05,191.37,13459.0,180.0396,180.0396,179.6634,179.9644,13459.0
2019-10-28 14:30:00,191.4,191.5,191.25,191.25,10555.0,179.9926,180.0866,179.8515,179.8515,10555.0
2019-10-28 14:40:00,191.26,191.39,191.18,191.27,10725.0,179.8609,179.9832,179.7857,179.8703,10725.0
2019-10-28 14:50:00,191.29,191.51,191.24,191.35,11146.0,179.8891,180.096,179.8421,179.9456,11146.0
2019-10-28 15:00:00,191.36,191.57,191.34,191.39,15865.0,179.955,180.1524,179.9361,179.9832,15865.0
2019-10-28 15:10:00,191.39,191.59,191.38,191.47,15852.0,179.9832,180.1712,179.9738,180.0584,15852.0
2019-10-28 15:20:00,191.44,191.64,191.37,191.49,21084.0,180.0302,180.2183,179.9644,180.0772,21084.0
2019-10-28 15:30:00,191.48,191.59,191.42,191.54,19370.0,180.0678,180.1712,180.0114,180.1242,19370.0
2019-10-28 15:40:00,191.56,191.58,191.32,191.54,44473.0,180.143,180.1618,179.9173,180.1242,44473.0
2019-10-28 15:50:00,191.52,191.67,191.23,191.64,75696.0,180.1054,180.2465,179.8327,180.2183,75696.0
2019-10-29 09:30:00,186.48,188.83,185.06,188.05,95597.0,175.3658,177.5757,174.0304,176.8422,95597.0
2019-10-29 09:40:00,188.2,188.81,186.32,188.02,41595.0,176.9833,177.5569,175.2153,176.814,41595.0
2019-10-29 09:50:00,188.08,189.76,187.97,188.8,41179.0,176.8704,178.4503,176.767,177.5475,41179.0
2019-10-29 10:00:00,188.72,190.0,188.33,188.34,40235.0,177.4723,178.676,177.1055,177.1149,40235.0
2019-10-29 10:10:00,188.47,189.99,188.22,189.75,20900.0,177.2372,178.6666,177.0021,178.4409,20900.0
2019-10-29 10:20:00,189.53,190.22,189.3,190.21,35110.0,178.234,178.8829,178.0177,178.8735,35110.0
2019-10-29 10:30:00,190.15,190.23,189.53,190.0,25801.0,178.8171,178.8923,178.234,178.676,25801.0
2019-10-29 10:40:00,189.91,190.5,189.76,190.41,28531.0,178.5914,179.1462,178.4503,179.0616,28531.0
2019-10-29 10:50:00,190.42,190.64,190.21,190.51,21972.0,179.071,179.2779,178.8735,179.1556,21972.0
2019-10-29 11:00:00,190.58,191.81,190.58,191.62,34830.0,179.2214,180.3781,179.2214,180.1995,34830.0
2019-10-29 11:10:00,191.65,191.9,191.32,191.72,45304.0,180.2277,180.4628,179.9173,180.2935,45304.0
2019-10-29 11:20:00,191.64,191.77,190.85,191.43,22699.0,180.2183,180.3405,179.4754,180.0208,22699.0
2019-10-29 11:30:00,191.51,191.99,191.3,191.9,34837.0,180.096,180.5474,179.8985,180.4628,34837.0
2019-10-29 11:40:00,191.82,192.61,191.75,192.17,22941.0,180.3875,181.1305,180.3217,180.7167,22941.0
2019-10-29 11:50:00,192.06,192.23,191.24,191.53,21753.0,180.6132,180.7731,179.8421,180.1148,21753.0
2019-10-29 12:00:00,191.47,191.91,190.89,191.91,36661.0,180.0584,180.4722,179.513,180.4722,36661.0
2019-10-29 12:10:00,191.8,192.68,191.57,192.28,20744.0,180.3687,181.1963,180.1524,180.8201,20744.0
2019-10-29 12:20:00,192.3,192.73,192.13,192.73,17465.0,180.8389,181.2433,180.6791,181.2433,17465.0
2019-10-29 12:30:00,192.76,193.95,192.76,193.75,33792.0,181.2715,182.3906,181.2715,182.2025,33792.0
2019-10-29 12:40:00,193.69,194.3,193.66,193.84,41389.0,182.1461,182.7197,182.1179,182.2871,41389.0
2019-10-29 12:50:00,193.9,194.32,193.75,194.0,28428.0,182.3436,182.7385,182.2025,182.4376,28428.0
2019-10-29 13:00:00,194.0,194.21,193.67,193.72,32258.0,182.4376,182.6351,182.1273,182.1743,32258.0
2019-10-29 13:10:00,193.72,194.86,193.7,194.33,67551.0,182.1743,183.2464,182.1555,182.7479,67551.0
2019-10-29 13:20:00,194.39,194.4,193.89,194.04,39138.0,182.8044,182.8138,182.3342,182.4752,39138.0
2019-10-29 13:30:00,194.02,194.17,193.65,193.67,34571.0,182.4564,182.5975,182.1085,182.1273,34571.0
2019-10-29 13:40:00,193.62,193.93,193.52,193.9,25830.0,182.0803,182.3718,181.9862,182.3436,25830.0
2019-10-29 13:50:00,193.9,194.26,193.85,194.11,28580.0,182.3436,182.6821,182.2966,182.5411,28580.0
2019-10-29 14:00:00,194.16,194.25,193.76,194.06,44404.0,182.5881,182.6727,182.2119,182.494,44404.0
2019-10-29 14:10:00,194.02,194.33,193.92,194.24,28482.0,182.4564,182.7479,182.3624,182.6633,28482.0
2019-10-29 14:20:00,194.32,194.65,194.19,194.59,21394.0,182.7385,183.0489,182.6163,182.9924,21394.0
2019-10-29 14:30:00,194.59,194.76,194.5,194.73,23622.0,182.9924,183.1523,182.9078,183.1241,23622.0
2019-10-29 14:40:00,194.71,194.71,193.94,193.99,42307.0,183.1053,183.1053,182.3812,182.4282,42307.0
2019-10-29 14:50:00,194.03,194.11,193.97,194.1,23776.0,182.4658,182.5411,182.4094,182.5317,23776.0
2019-10-29 15:00:00,194.11,194.13,193.62,194.01,24488.0,182.5411,182.5599,182.0803,182.447,24488.0
2019-10-29 15:10:00,194.0,194.1,193.88,194.08,23744.0,182.4376,182.5317,182.3248,182.5128,23744.0
2019-10-29 15:20:00,194.06,194.3,193.98,194.26,24071.0,182.494,182.7197,182.4188,182.6821,24071.0
2019-10-29 15:30:00,194.27,194.34,194.0,194.09,28920.0,182.6915,182.7573,182.4376,182.5222,28920.0
2019-10-29 15:40:00,194.12,194.29,193.98,194.29,51191.0,182.5505,182.7103,182.4188,182.7103,51191.0
2019-10-29 15:50:00,194.3,194.95,194.24,194.54,164714.0,182.7197,183.331,182.6633,182.9454,164714.0
2019-10-30 09:30:00,194.65,194.9,192.82,192.94,50880.0,183.0489,183.284,181.3279,181.4408,50880.0
2019-10-30 09:40:00,192.84,193.74,192.82,193.51,32945.0,181.3467,182.1931,181.3279,181.9768,32945.0
2019-10-30 09:50:00,193.53,193.66,193.29,193.6,27993.0,181.9956,182.1179,181.7699,182.0615,27993.0
2019-10-30 10:00:00,193.6,194.16,193.41,193.83,25030.0,182.0615,182.5881,181.8828,182.2777,25030.0
2019-10-30 10:10:00,193.77,194.24,193.71,194.13,20014.0,182.2213,182.6633,182.1649,182.5599,20014.0
2019-10-30 10:20:00,194.15,194.25,194.01,194.16,13945.0,182.5787,182.6727,182.447,182.5881,13945.0
2019-10-30 10:30:00,194.16,194.22,194.0,194.09,16660.0,182.5881,182.6445,182.4376,182.5222,16660.0
2019-10-30 10:40:00,194.08,194.73,194.07,194.35,25800.0,182.5128,183.1241,182.5034,182.7668,25800.0
2019-10-30 10:50:00,194.34,194.66,194.3,194.55,16780.0,182.7573,183.0583,182.7197,182.9548,16780.0
2019-10-30 11:00:00,194.55,195.17,194.52,195.13,48118.0,182.9548,183.5379,182.9266,183.5003,48118.0
2019-10-30 11:10:00,195.13,195.23,194.38,194.47,31300.0,183.5003,183.5943,182.795,182.8796,31300.0
2019-10-30 11:20:00,194.47,194.5,194.26,194.31,19179.0,182.8796,182.9078,182.6821,182.7291,19179.0
2019-10-30 11:30:00,194.28,194.3,193.79,193.91,17351.0,182.7009,182.7197,182.2401,182.353,17351.0
2019-10-30 11:40:00,193.9,194.04,193.49,193.74,16822.0,182.3436,182.4752,181.958,182.1931,16822.0
2019-10-30 11:50:00,193.73,193.92,193.52,193.92,14260.0,182.1837,182.3624,181.9862,182.3624,14260.0
2019-10-30 12:00:00,193.88,194.03,193.71,193.98,16254.0,182.3248,182.4658,182.1649,182.4188,16254.0
2019-10-30 12:10:00,194.03,194.27,193.98,194.27,19102.0,182.4658,182.6915,182.4188,182.6915,19102.0
2019-10-30 12:20:00,194.31,194.39,194.06,194.24,15855.0,182.7291,182.8044,182.494,182.6633,15855.0
2019-10-30 12:30:00,194.24,194.72,194.21,194.72,8599.0,182.6633,183.1147,182.6351,183.1147,8599.0
2019-10-30 12:40:00,194.69,194.81,194.6,194.66,19400.0,183.0865,183.1993,183.0019,183.0583,19400.0
2019-10-30 12:50:00,194.65,194.73,194.52,194.56,11240.0,183.0489,183.1241,182.9266,182.9642,11240.0
2019-10-30 13:00:00,194.59,194.59,194.19,194.24,14392.0,182.9924,182.9924,182.6163,182.6633,14392.0
2019-10-30 13:10:00,194.24,194.26,194.07,194.08,11863.0,182.6633,182.6821,182.5034,182.5128,11863.0
2019-10-30 13:20:00,194.04,194.15,193.95,194.0,8801.0,182.4752,182.5787,182.3906,182.4376,8801.0
2019-10-30 13:30:00,193.95,193.95,193.67,193.7,8393.0,182.3906,182.3906,182.1273,182.1555,8393.0
2019-10-30 13:40:00,193.7,193.8,193.45,193.62,15306.0,182.1555,182.2495,181.9204,182.0803,15306.0
2019-10-30 13:50:00,193.51,193.56,192.98,192.98,10234.0,181.9768,182.0238,181.4784,181.4784,10234.0
2019-10-30 14:00:00,192.68,193.03,192.61,192.77,12691.0,181.1963,181.5254,181.1305,181.2809,12691.0
2019-10-30 14:10:00,192.74,193.31,192.74,193.23,7470.0,181.2527,181.7887,181.2527,181.7135,7470.0
2019-10-30 14:20:00,193.22,193.41,193.1,193.12,7485.0,181.7041,181.8828,181.5913,181.6101,7485.0
2019-10-30 14:30:00,193.11,193.11,192.42,192.42,10321.0,181.6007,181.6007,180.9518,180.9518,10321.0
2019-10-30 14:40:00,192.5,193.1,192.34,193.06,18487.0,181.027,181.5913,180.8765,181.5536,18487.0
2019-10-30 14:50:00,193.06,193.5,193.03,193.24,15893.0,181.5536,181.9674,181.5254,181.7229,15893.0
2019-10-30 15:00:00,193.28,193.68,193.28,193.6,12972.0,181.7605,182.1367,181.7605,182.0615,12972.0
2019-10-30 15:10:00,193.61,193.85,193.58,193.64,16074.0,182.0709,182.2966,182.0426,182.0991,16074.0
2019-10-30 15:20:00,193.67,193.94,193.61,193.68,17621.0,182.1273,182.3812,182.0709,182.1367,17621.0
2019-10-30 15:30:00,193.68,193.73,193.42,193.49,16322.0,182.1367,182.1837,181.8922,181.958,16322.0
2019-10-30 15:40:00,193.48,193.67,193.41,193.61,23738.0,181.9486,182.1273,181.8828,182.0709,23738.0
2019-10-30 15:50:00,193.63,193.99,193.34,193.8,83096.0,182.0897,182.4282,181.8169,182.2495,83096.0
2019-10-31 09:30:00,193.92,194.88,192.71,194.67,21654.0,182.3624,183.2652,181.2245,183.0677,21654.0
2019-10-31 09:40:00,194.46,195.16,194.07,194.9,7732.0,182.8702,183.5285,182.5034,183.284,7732.0
2019-10-31 09:50:00,194.82,194.86,194.22,194.56,4786.0,183.2087,183.2464,182.6445,182.9642,4786.0
2019-10-31 10:00:00,194.56,194.64,194.06,194.06,5108.0,182.9642,183.0395,182.494,182.494,5108.0
2019-10-31 10:10:00,193.99,194.0,193.5,193.77,3630.0,182.4282,182.4376,181.9674,182.2213,3630.0
2019-10-31 10:20:00,193.64,193.64,193.03,193.14,8105.0,182.0991,182.0991,181.5254,181.6289,8105.0
2019-10-31 10:30:00,193.04,193.04,191.94,191.95,7781.0,181.5348,181.5348,180.5004,180.5098,7781.0
2019-10-31 10:40:00,191.95,192.32,191.73,192.32,9751.0,180.5098,180.8577,180.3029,180.8577,9751.0
2019-10-31 10:50:00,192.35,192.47,192.16,192.44,6046.0,180.886,180.9988,180.7073,180.9706,6046.0
2019-10-31 11:00:00,192.46,192.62,192.35,192.57,10014.0,180.9894,181.1399,180.886,181.0928,10014.0
2019-10-31 11:10:00,192.57,192.6,192.09,192.09,14606.0,181.0928,181.1211,180.6414,180.6414,14606.0
2019-10-31 11:20:00,191.99,192.23,191.91,191.98,7370.0,180.5474,180.7731,180.4722,180.538,7370.0
2019-10-31 11:30:00,192.12,192.24,191.9,192.2,5795.0,180.6697,180.7825,180.4628,180.7449,5795.0
2019-10-31 11:40:00,192.27,192.27,191.5,191.65,16551.0,180.8107,180.8107,180.0866,180.2277,16551.0
2019-10-31 11:50:00,191.66,191.97,191.64,191.8,7560.0,180.2371,180.5286,180.2183,180.3687,7560.0
2019-10-31 12:00:00,191.8,191.8,191.43,191.62,4371.0,180.3687,180.3687,180.0208,180.1995,4371.0
2019-10-31 12:10:00,191.65,191.85,191.56,191.67,4113.0,180.2277,180.4158,180.143,180.2465,4113.0
2019-10-31 12:20:00,191.63,192.14,191.6,192.07,4222.0,180.2089,180.6885,180.1807,180.6226,4222.0
2019-10-31 12:30:00,192.06,192.06,191.52,191.53,5173.0,180.6132,180.6132,180.1054,180.1148,5173.0
2019-10-31 12:40:00,191.53,191.54,191.25,191.29,8409.0,180.1148,180.1242,179.8515,179.8891,8409.0
2019-10-31 12:50:00,191.3,191.62,191.24,191.62,2766.0,179.8985,180.1995,179.8421,180.1995,2766.0
2019-10-31 13:00:00,191.65,191.9,191.56,191.9,4113.0,180.2277,180.4628,180.143,180.4628,4113.0
2019-10-31 13:10:00,191.94,191.94,191.49,191.66,5237.0,180.5004,180.5004,180.0772,180.2371,5237.0
2019-10-31 13:20:00,191.66,191.79,191.64,191.79,3150.0,180.2371,180.3593,180.2183,180.3593,3150.0
2019-10-31 13:30:00,191.81,192.23,191.8,192.19,5766.0,180.3781,180.7731,180.3687,180.7355,5766.0
2019-10-31 13:40:00,192.19,192.33,192.17,192.17,5418.0,180.7355,180.8671,180.7167,180.7167,5418.0
2019-10-31 13:50:00,192.21,192.33,192.09,192.09,7483.0,180.7543,180.8671,180.6414,180.6414,7483.0
2019-10-31 14:00:00,192.06,192.06,191.66,191.67,8234.0,180.6132,180.6132,180.2371,180.2465,8234.0
2019-10-31 14:10:00,191.65,191.67,191.32,191.41,5274.0,180.2277,180.2465,179.9173,180.002,5274.0
2019-10-31 14:20:00,191.37,191.75,191.35,191.65,4750.0,179.9644,180.3217,179.9456,180.2277,4750.0
2019-10-31 14:30:00,191.61,191.71,191.32,191.32,6205.0,180.1901,180.2841,179.9173,179.9173,6205.0
2019-10-31 14:40:00,191.28,191.28,190.96,191.2,6220.0,179.8797,179.8797,179.5788,179.8045,6220.0
2019-10-31 14:50:00,191.15,191.26,191.04,191.24,8564.0,179.7575,179.8609,179.654,179.8421,8564.0
2019-10-31 15:00:00,191.22,191.35,191.11,191.31,10070.0,179.8233,179.9456,179.7199,179.9079,10070.0
2019-10-31 15:10:00,191.32,191.5,191.22,191.47,7851.0,179.9173,180.0866,179.8233,180.0584,7851.0
2019-10-31 15:20:00,191.48,191.5,191.35,191.37,7948.0,180.0678,180.0866,179.9456,179.9644,7948.0
2019-10-31 15:30:00,191.37,191.79,191.35,191.6,10869.0,179.9644,180.3593,179.9456,180.1807,10869.0
2019-10-31 15:40:00,191.62,191.73,191.57,191.68,19747.0,180.1995,180.3029,180.1524,180.2559,19747.0
2019-10-31 15:50:00,191.61,192.21,191.51,192.17,63498.0,180.1901,180.7543,180.096,180.7167,63498.0
2019-11-01 09:30:00,193.4,193.73,192.27,192.42,28607.0,181.8734,182.1837,180.8107,180.9518,28607.0
2019-11-01 09:40:00,192.61,193.55,192.43,193.06,15937.0,181.1305,182.0144,180.9612,181.5536,15937.0
2019-11-01 09:50:00,193.12,193.13,192.66,192.71,12567.0,181.6101,181.6195,181.1775,181.2245,12567.0
2019-11-01 10:00:00,192.61,193.12,192.61,193.02,10085.0,181.1305,181.6101,181.1305,181.516,10085.0
2019-11-01 10:10:00,193.02,193.04,191.84,191.94,16932.0,181.516,181.5348,180.4063,180.5004,16932.0
2019-11-01 10:20:00,191.83,191.86,191.3,191.3,24890.0,180.3969,180.4252,179.8985,179.8985,24890.0
2019-11-01 10:30:00,191.31,191.5,191.21,191.47,27364.0,179.9079,180.0866,179.8139,180.0584,27364.0
2019-11-01 10:40:00,191.42,191.47,190.99,191.12,18217.0,180.0114,180.0584,179.607,179.7293,18217.0
2019-11-01 10:50:00,191.08,191.29,191.07,191.16,10508.0,179.6916,179.8891,179.6822,179.7669,10508.0
2019-11-01 11:00:00,191.14,191.55,191.07,191.55,17559.0,179.7481,180.1336,179.6822,180.1336,17559.0
2019-11-01 11:10:00,191.48,191.7,191.38,191.42,9447.0,180.0678,180.2747,179.9738,180.0114,9447.0
2019-11-01 11:20:00,191.41,191.67,191.41,191.59,11423.0,180.002,180.2465,180.002,180.1712,11423.0
2019-11-01 11:30:00,191.56,191.81,191.54,191.66,5236.0,180.143,180.3781,180.1242,180.2371,5236.0
2019-11-01 11:40:00,191.62,191.64,191.24,191.34,8856.0,180.1995,180.2183,179.8421,179.9361,8856.0
2019-11-01 11:50:00,191.33,191.43,191.2,191.29,8014.0,179.9267,180.0208,179.8045,179.8891,8014.0
2019-11-01 12:00:00,191.25,191.34,191.14,191.26,11007.0,179.8515,179.9361,179.7481,179.8609,11007.0
2019-11-01 12:10:00,191.26,191.57,191.18,191.53,7725.0,179.8609,180.1524,179.7857,180.1148,7725.0
2019-11-01 12:20:00,191.56,191.8,191.56,191.75,9842.0,180.143,180.3687,180.143,180.3217,9842.0
2019-11-01 12:30:00,191.74,192.08,191.74,192.08,5714.0,180.3123,180.632,180.3123,180.632,5714.0
2019-11-01 12:40:00,192.06,192.1,191.92,191.96,5462.0,180.6132,180.6509,180.4816,180.5192,5462.0
2019-11-01 12:50:00,191.89,192.02,191.88,191.91,3402.0,180.4534,180.5756,180.444,180.4722,3402.0
2019-11-01 13:00:00,191.94,191.98,191.9,191.98,4925.0,180.5004,180.538,180.4628,180.538,4925.0
2019-11-01 13:10:00,191.96,192.21,191.87,191.88,12257.0,180.5192,180.7543,180.4346,180.444,12257.0
2019-11-01 13:20:00,191.9,191.99,191.88,191.99,9767.0,180.4628,180.5474,180.444,180.5474,9767.0
2019-11-01 13:30:00,192.02,192.03,191.74,191.79,12496.0,180.5756,180.585,180.3123,180.3593,12496.0
2019-11-01 13:40:00,191.8,191.85,191.73,191.81,7796.0,180.3687,180.4158,180.3029,180.3781,7796.0
2019-11-01 13:50:00,191.81,192.0,191.7,191.72,12732.0,180.3781,180.5568,180.2747,180.2935,12732.0
2019-11-01 14:00:00,191.69,191.93,191.59,191.93,9745.0,180.2653,180.491,180.1712,180.491,9745.0
2019-11-01 14:10:00,191.92,192.11,191.88,191.88,8149.0,180.4816,180.6603,180.444,180.444,8149.0
2019-11-01 14:20:00,191.84,191.92,191.69,191.79,7579.0,180.4063,180.4816,180.2653,180.3593,7579.0
2019-11-01 14:30:00,191.79,191.97,191.69,191.71,9978.0,180.3593,180.5286,180.2653,180.2841,9978.0
2019-11-01 14:40:00,191.7,191.72,191.23,191.25,12104.0,180.2747,180.2935,179.8327,179.8515,12104.0
2019-11-01 14:50:00,191.23,191.23,191.03,191.12,8328.0,179.8327,179.8327,179.6446,179.7293,8328.0
2019-11-01 15:00:00,191.08,191.1,190.86,190.88,9197.0,179.6916,179.7105,179.4848,179.5036,9197.0
2019-11-01 15:10:00,190.86,191.03,190.78,190.82,7978.0,179.4848,179.6446,179.4095,179.4471,7978.0
2019-11-01 15:20:00,190.8,190.8,190.4,190.61,25383.0,179.4283,179.4283,179.0522,179.2497,25383.0
2019-11-01 15:30:00,190.66,190.92,190.57,190.87,22297.0,179.2967,179.5412,179.212,179.4942,22297.0
2019-11-01 15:40:00,190.87,190.93,190.43,190.43,22063.0,179.4942,179.5506,179.0804,179.0804,22063.0
2019-11-01 15:50:00,190.45,190.97,190.42,190.96,73174.0,179.0992,179.5882,179.071,179.5788,73174.0
2019-11-04 09:30:00,191.96,192.7,191.53,191.57,44560.0,180.5192,181.2151,180.1148,180.1524,44560.0
2019-11-04 09:40:00,191.56,191.59,190.17,190.29,9513.0,180.143,180.1712,178.8359,178.9487,9513.0
2019-11-04 09:50:00,190.24,190.89,190.23,190.71,12255.0,178.9017,179.513,178.8923,179.3437,12255.0
2019-11-04 10:00:00,190.7,191.27,190.62,191.17,12511.0,179.3343,179.8703,179.2591,179.7763,12511.0
2019-11-04 10:10:00,191.21,191.49,191.05,191.12,13198.0,179.8139,180.0772,179.6634,179.7293,13198.0
2019-11-04 10:20:00,191.12,191.19,190.95,191.11,14698.0,179.7293,179.7951,179.5694,179.7199,14698.0
2019-11-04 10:30:00,191.05,191.34,190.98,191.28,5623.0,179.6634,179.9361,179.5976,179.8797,5623.0
2019-11-04 10:40:00,191.3,191.41,191.08,191.16,8829.0,179.8985,180.002,179.6916,179.7669,8829.0
2019-11-04 10:50:00,191.11,191.11,190.96,191.04,9230.0,179.7199,179.7199,179.5788,179.654,9230.0
2019-11-04 11:00:00,191.07,191.28,191.07,191.28,11149.0,179.6822,179.8797,179.6822,179.8797,11149.0
2019-11-04 11:10:00,191.24,191.24,190.57,190.63,11580.0,179.8421,179.8421,179.212,179.2685,11580.0
2019-11-04 11:20:00,190.65,191.01,190.59,190.73,5866.0,179.2873,179.6258,179.2308,179.3625,5866.0
2019-11-04 11:30:00,190.73,190.76,190.35,190.35,6971.0,179.3625,179.3907,179.0052,179.0052,6971.0
2019-11-04 11:40:00,190.33,190.52,190.28,190.48,13896.0,178.9863,179.165,178.9393,179.1274,13896.0
2019-11-04 11:50:00,190.48,190.63,190.19,190.3,44532.0,179.1274,179.2685,178.8547,178.9581,44532.0
2019-11-04 12:00:00,190.34,190.53,190.0,190.53,14886.0,178.9957,179.1744,178.676,179.1744,14886.0
2019-11-04 12:10:00,190.56,190.7,190.53,190.7,7805.0,179.2026,179.3343,179.1744,179.3343,7805.0
2019-11-04 12:20:00,190.72,190.87,190.66,190.82,5665.0,179.3531,179.4942,179.2967,179.4471,5665.0
2019-11-04 12:30:00,190.84,190.91,190.67,190.67,6773.0,179.4659,179.5318,179.3061,179.3061,6773.0
2019-11-04 12:40:00,190.66,190.82,190.59,190.7,5023.0,179.2967,179.4471,179.2308,179.3343,5023.0
2019-11-04 12:50:00,190.71,190.8,190.69,190.75,5416.0,179.3437,179.4283,179.3249,179.3813,5416.0
2019-11-04 13:00:00,190.78,190.78,190.6,190.64,3662.0,179.4095,179.4095,179.2403,179.2779,3662.0
2019-11-04 13:10:00,190.62,190.62,190.53,190.55,3828.0,179.2591,179.2591,179.1744,179.1932,3828.0
2019-11-04 13:20:00,190.56,190.87,190.54,190.69,6852.0,179.2026,179.4942,179.1838,179.3249,6852.0
2019-11-04 13:30:00,190.64,190.64,190.27,190.28,4931.0,179.2779,179.2779,178.9299,178.9393,4931.0
2019-11-04 13:40:00,190.29,190.53,190.2,190.46,11468.0,178.9487,179.1744,178.8641,179.1086,11468.0
2019-11-04 13:50:00,190.49,190.51,190.38,190.48,27255.0,179.1368,179.1556,179.0334,179.1274,27255.0
2019-11-04 14:00:00,190.46,190.64,190.41,190.56,7288.0,179.1086,179.2779,179.0616,179.2026,7288.0
2019-11-04 14:10:00,190.55,190.69,190.26,190.26,22058.0,179.1932,179.3249,178.9205,178.9205,22058.0
2019-11-04 14:20:00,190.31,190.32,190.11,190.2,5605.0,178.9675,178.9769,178.7795,178.8641,5605.0
2019-11-04 14:30:00,190.16,190.43,190.1,190.17,7393.0,178.8265,179.0804,178.7701,178.8359,7393.0
2019-11-04 14:40:00,190.14,190.23,189.99,190.04,15499.0,178.8077,178.8923,178.6666,178.7136,15499.0
2019-11-04 14:50:00,190.07,190.07,189.83,189.88,13432.0,178.7418,178.7418,178.5161,178.5632,13432.0
2019-11-04 15:00:00,189.88,189.88,189.63,189.81,8787.0,178.5632,178.5632,178.3281,178.4973,8787.0
2019-11-04 15:10:00,189.81,189.81,189.63,189.72,9166.0,178.4973,178.4973,178.3281,178.4127,9166.0
2019-11-04 15:20:00,189.72,189.72,189.59,189.59,9427.0,178.4127,178.4127,178.2904,178.2904,9427.0
2019-11-04 15:30:00,189.6,189.72,189.48,189.65,12988.0,178.2999,178.4127,178.187,178.3469,12988.0
2019-11-04 15:40:00,189.67,189.98,189.66,189.71,33491.0,178.3657,178.6572,178.3563,178.4033,33491.0
2019-11-04 15:50:00,189.74,189.85,189.49,189.85,51545.0,178.4315,178.535,178.1964,178.535,51545.0
2019-11-05 09:30:00,189.0,190.57,188.95,190.31,47633.0,177.7356,179.212,177.6886,178.9675,47633.0
2019-11-05 09:40:00,190.5,190.64,189.19,189.26,11352.0,179.1462,179.2779,177.9143,177.9801,11352.0
2019-11-05 09:50:00,189.2,189.69,189.17,189.43,10739.0,177.9237,178.3845,177.8955,178.14,10739.0
2019-11-05 10:00:00,189.6,189.84,189.43,189.52,7926.0,178.2999,178.5255,178.14,178.2246,7926.0
2019-11-05 10:10:00,189.38,189.56,189.24,189.45,26357.0,178.093,178.2622,177.9613,178.1588,26357.0
2019-11-05 10:20:00,189.45,189.87,189.35,189.82,17313.0,178.1588,178.5538,178.0648,178.5067,17313.0
2019-11-05 10:30:00,189.86,189.99,189.69,189.78,12857.0,178.5444,178.6666,178.3845,178.4691,12857.0
2019-11-05 10:40:00,189.88,190.0,189.54,189.87,11159.0,178.5632,178.676,178.2434,178.5538,11159.0
2019-11-05 10:50:00,189.94,190.16,189.94,190.05,8091.0,178.6196,178.8265,178.6196,178.723,8091.0
2019-11-05 11:00:00,190.06,190.18,189.86,190.02,8557.0,178.7324,178.8453,178.5444,178.6948,8557.0
2019-11-05 11:10:00,189.98,190.45,189.97,190.43,11369.0,178.6572,179.0992,178.6478,179.0804,11369.0
2019-11-05 11:20:00,190.41,190.86,190.29,190.82,15802.0,179.0616,179.4848,178.9487,179.4471,15802.0
2019-11-05 11:30:00,190.81,191.5,190.71,191.5,15854.0,179.4377,180.0866,179.3437,180.0866,15854.0
2019-11-05 11:40:00,191.48,191.58,191.25,191.44,10827.0,180.0678,180.1618,179.8515,180.0302,10827.0
2019-11-05 11:50:00,191.39,192.14,191.34,191.92,10227.0,179.9832,180.6885,179.9361,180.4816,10227.0
2019-11-05 12:00:00,191.93,191.96,191.6,191.75,15454.0,180.491,180.5192,180.1807,180.3217,15454.0
2019-11-05 12:10:00,191.76,191.76,191.14,191.29,8635.0,180.3311,180.3311,179.7481,179.8891,8635.0
2019-11-05 12:20:00,191.27,191.51,191.11,191.38,15434.0,179.8703,180.096,179.7199,179.9738,15434.0
2019-11-05 12:30:00,191.39,191.8,191.22,191.8,39274.0,179.9832,180.3687,179.8233,180.3687,39274.0
2019-11-05 12:40:00,191.98,192.23,191.81,191.81,10217.0,180.538,180.7731,180.3781,180.3781,10217.0
2019-11-05 12:50:00,191.87,192.32,191.77,192.23,8673.0,180.4346,180.8577,180.3405,180.7731,8673.0
2019-11-05 13:00:00,192.24,192.32,191.98,192.24,16173.0,180.7825,180.8577,180.538,180.7825,16173.0
2019-11-05 13:10:00,192.22,192.62,192.19,192.35,11181.0,180.7637,181.1399,180.7355,180.886,11181.0
2019-11-05 13:20:00,192.32,192.57,192.25,192.53,16429.0,180.8577,181.0928,180.7919,181.0552,16429.0
2019-11-05 13:30:00,192.54,192.54,192.13,192.28,16186.0,181.0646,181.0646,180.6791,180.8201,16186.0
2019-11-05 13:40:00,192.27,192.34,191.87,192.08,10665.0,180.8107,180.8765,180.4346,180.632,10665.0
2019-11-05 13:50:00,192.09,192.1,191.83,192.09,11050.0,180.6414,180.6509,180.3969,180.6414,11050.0
2019-11-05 14:00:00,192.08,192.52,192.01,192.48,20939.0,180.632,181.0458,180.5662,181.0082,20939.0
2019-11-05 14:10:00,192.52,192.75,192.48,192.68,11047.0,181.0458,181.2621,181.0082,181.1963,11047.0
2019-11-05 14:20:00,192.65,192.65,191.94,191.98,30643.0,181.1681,181.1681,180.5004,180.538,30643.0
2019-11-05 14:30:00,191.96,192.03,191.83,191.95,14598.0,180.5192,180.585,180.3969,180.5098,14598.0
2019-11-05 14:40:00,191.97,192.13,191.95,192.02,8891.0,180.5286,180.6791,180.5098,180.5756,8891.0
2019-11-05 14:50:00,191.99,192.1,191.68,192.05,9751.0,180.5474,180.6509,180.2559,180.6038,9751.0
2019-11-05 15:00:00,192.03,192.14,191.77,191.91,16489.0,180.585,180.6885,180.3405,180.4722,16489.0
2019-11-05 15:10:00,191.91,192.85,191.91,192.26,33692.0,180.4722,181.3562,180.4722,180.8013,33692.0
2019-11-05 15:20:00,192.24,192.46,192.15,192.46,14078.0,180.7825,180.9894,180.6979,180.9894,14078.0
2019-11-05 15:30:00,192.45,192.93,192.4,192.93,41273.0,180.98,181.4314,180.933,181.4314,41273.0
2019-11-05 15:40:00,192.93,193.21,192.9,193.16,48603.0,181.4314,181.6947,181.4032,181.6477,48603.0
2019-11-05 15:50:00,193.11,193.11,192.71,192.98,98858.0,181.6007,181.6007,181.2245,181.4784,98858.0
2019-11-06 09:30:00,193.49,193.89,192.42,193.54,36031.0,181.958,182.3342,180.9518,182.005,36031.0
2019-11-06 09:40:00,193.53,193.62,192.37,192.83,7829.0,181.9956,182.0803,180.9048,181.3373,7829.0
2019-11-06 09:50:00,192.92,193.04,192.33,192.36,8619.0,181.422,181.5348,180.8671,180.8954,8619.0
2019-11-06 10:00:00,192.43,192.96,192.32,192.8,11756.0,180.9612,181.4596,180.8577,181.3091,11756.0
2019-11-06 10:10:00,192.78,193.28,192.74,193.22,21162.0,181.2903,181.7605,181.2527,181.7041,21162.0
2019-11-06 10:20:00,193.23,193.33,193.0,193.07,6636.0,181.7135,181.8075,181.4972,181.563,6636.0
2019-11-06 10:30:00,193.08,193.31,192.61,192.75,26867.0,181.5724,181.7887,181.1305,181.2621,26867.0
2019-11-06 10:40:00,192.71,192.88,192.46,192.62,8640.0,181.2245,181.3844,180.9894,181.1399,8640.0
2019-11-06 10:50:00,192.71,192.79,192.54,192.79,13265.0,181.2245,181.2997,181.0646,181.2997,13265.0
2019-11-06 11:00:00,192.79,192.88,192.57,192.62,5722.0,181.2997,181.3844,181.0928,181.1399,5722.0
2019-11-06 11:10:00,192.66,192.75,192.51,192.73,8909.0,181.1775,181.2621,181.0364,181.2433,8909.0
2019-11-06 11:20:00,192.66,192.93,192.53,192.93,5889.0,181.1775,181.4314,181.0552,181.4314,5889.0
2019-11-06 11:30:00,192.94,193.16,192.81,193.12,8369.0,181.4408,181.6477,181.3185,181.6101,8369.0
2019-11-06 11:40:00,193.11,193.3,192.46,192.84,12134.0,181.6007,181.7793,180.9894,181.3467,12134.0
2019-11-06 11:50:00,192.78,193.02,192.75,192.82,10184.0,181.2903,181.516,181.2621,181.3279,10184.0
2019-11-06 12:00:00,192.81,193.06,192.8,193.02,4537.0,181.3185,181.5536,181.3091,181.516,4537.0
2019-11-06 12:10:00,193.03,193.17,192.9,192.9,3342.0,181.5254,181.6571,181.4032,181.4032,3342.0
2019-11-06 12:20:00,192.89,192.89,192.65,192.65,4897.0,181.3938,181.3938,181.1681,181.1681,4897.0
2019-11-06 12:30:00,192.6,192.77,192.53,192.69,3764.0,181.1211,181.2809,181.0552,181.2057,3764.0
2019-11-06 12:40:00,192.71,192.71,192.45,192.68,4648.0,181.2245,181.2245,180.98,181.1963,4648.0
2019-11-06 12:50:00,192.68,192.69,192.5,192.55,3513.0,181.1963,181.2057,181.027,181.074,3513.0
2019-11-06 13:00:00,192.58,192.6,192.34,192.34,6488.0,181.1022,181.1211,180.8765,180.8765,6488.0
2019-11-06 13:10:00,192.36,192.46,192.25,192.31,6708.0,180.8954,180.9894,180.7919,180.8483,6708.0
2019-11-06 13:20:00,192.31,192.52,192.31,192.49,4262.0,180.8483,181.0458,180.8483,181.0176,4262.0
2019-11-06 13:30:00,192.59,192.79,192.54,192.78,5283.0,181.1116,181.2997,181.0646,181.2903,5283.0
2019-11-06 13:40:00,192.76,192.93,192.73,192.75,2648.0,181.2715,181.4314,181.2433,181.2621,2648.0
2019-11-06 13:50:00,192.77,193.16,192.76,193.11,6049.0,181.2809,181.6477,181.2715,181.6007,6049.0
2019-11-06 14:00:00,193.07,193.15,192.97,193.09,5963.0,181.563,181.6383,181.469,181.5818,5963.0
2019-11-06 14:10:00,193.11,193.28,193.02,193.04,7415.0,181.6007,181.7605,181.516,181.5348,7415.0
2019-11-06 14:20:00,193.05,193.11,192.77,192.77,5547.0,181.5442,181.6007,181.2809,181.2809,5547.0
2019-11-06 14:30:00,192.78,192.97,192.73,192.73,5388.0,181.2903,181.469,181.2433,181.2433,5388.0
2019-11-06 14:40:00,192.74,192.93,192.74,192.88,8083.0,181.2527,181.4314,181.2527,181.3844,8083.0
2019-11-06 14:50:00,192.88,193.02,192.86,192.9,7655.0,181.3844,181.516,181.3656,181.4032,7655.0
2019-11-06 15:00:00,192.93,192.93,192.65,192.68,8985.0,181.4314,181.4314,181.1681,181.1963,8985.0
2019-11-06 15:10:00,192.69,192.76,192.62,192.74,8423.0,181.2057,181.2715,181.1399,181.2527,8423.0
2019-11-06 15:20:00,192.77,192.9,192.67,192.68,8133.0,181.2809,181.4032,181.1869,181.1963,8133.0
2019-11-06 15:30:00,192.65,192.87,192.59,192.84,11440.0,181.1681,181.375,181.1116,181.3467,11440.0
2019-11-06 15:40:00,192.83,192.84,192.55,192.69,16909.0,181.3373,181.3467,181.074,181.2057,16909.0
2019-11-06 15:50:00,192.72,193.01,192.54,192.97,54356.0,181.2339,181.5066,181.0646,181.469,54356.0
2019-11-07 09:30:00,193.05,193.25,192.01,192.35,22244.0,181.5442,181.7323,180.5662,180.886,22244.0
2019-11-07 09:40:00,192.3,193.0,192.3,192.87,8690.0,180.8389,181.4972,180.8389,181.375,8690.0
2019-11-07 09:50:00,192.95,192.95,192.54,192.74,7186.0,181.4502,181.4502,181.0646,181.2527,7186.0
2019-11-07 10:00:00,192.81,192.89,192.65,192.83,8693.0,181.3185,181.3938,181.1681,181.3373,8693.0
2019-11-07 10:10:00,192.81,192.86,192.59,192.66,8744.0,181.3185,181.3656,181.1116,181.1775,8744.0
2019-11-07 10:20:00,192.64,192.75,192.38,192.38,2813.0,181.1587,181.2621,180.9142,180.9142,2813.0
2019-11-07 10:30:00,192.3,192.42,192.09,192.26,9514.0,180.8389,180.9518,180.6414,180.8013,9514.0
2019-11-07 10:40:00,192.24,192.37,191.97,192.13,5665.0,180.7825,180.9048,180.5286,180.6791,5665.0
2019-11-07 10:50:00,192.07,192.27,191.37,191.37,18836.0,180.6226,180.8107,179.9644,179.9644,18836.0
2019-11-07 11:00:00,191.39,191.45,190.92,191.08,19059.0,179.9832,180.0396,179.5412,179.6916,19059.0
2019-11-07 11:10:00,190.95,190.95,190.35,190.6,14384.0,179.5694,179.5694,179.0052,179.2403,14384.0
2019-11-07 11:20:00,190.53,190.71,190.34,190.35,9958.0,179.1744,179.3437,178.9957,179.0052,9958.0
2019-11-07 11:30:00,190.35,190.43,189.63,189.73,17264.0,179.0052,179.0804,178.3281,178.4221,17264.0
2019-11-07 11:40:00,189.7,189.96,189.66,189.88,13597.0,178.3939,178.6384,178.3563,178.5632,13597.0
2019-11-07 11:50:00,189.85,190.21,189.85,190.21,10842.0,178.535,178.8735,178.535,178.8735,10842.0
2019-11-07 12:00:00,190.38,190.38,189.91,190.0,12025.0,179.0334,179.0334,178.5914,178.676,12025.0
2019-11-07 12:10:00,190.08,190.41,190.0,190.38,5245.0,178.7512,179.0616,178.676,179.0334,5245.0
2019-11-07 12:20:00,190.42,190.51,190.27,190.49,12643.0,179.071,179.1556,178.9299,179.1368,12643.0
2019-11-07 12:30:00,190.51,190.59,190.24,190.31,12301.0,179.1556,179.2308,178.9017,178.9675,12301.0
2019-11-07 12:40:00,190.25,190.27,190.0,190.22,13000.0,178.9111,178.9299,178.676,178.8829,13000.0
2019-11-07 12:50:00,190.26,190.31,190.04,190.11,5567.0,178.9205,178.9675,178.7136,178.7795,5567.0
2019-11-07 13:00:00,190.13,190.56,190.13,190.5,3471.0,178.7983,179.2026,178.7983,179.1462,3471.0
2019-11-07 13:10:00,190.47,190.65,190.41,190.65,1920.0,179.118,179.2873,179.0616,179.2873,1920.0
2019-11-07 13:20:00,190.61,190.73,190.5,190.62,5948.0,179.2497,179.3625,179.1462,179.2591,5948.0
2019-11-07 13:30:00,190.6,190.61,190.43,190.51,2943.0,179.2403,179.2497,179.0804,179.1556,2943.0
2019-11-07 13:40:00,190.55,190.57,190.42,190.5,3525.0,179.1932,179.212,179.071,179.1462,3525.0
2019-11-07 13:50:00,190.48,190.58,190.43,190.48,3385.0,179.1274,179.2214,179.0804,179.1274,3385.0
2019-11-07 14:00:00,190.51,190.68,190.5,190.61,5965.0,179.1556,179.3155,179.1462,179.2497,5965.0
2019-11-07 14:10:00,190.57,190.8,190.56,190.74,8423.0,179.212,179.4283,179.2026,179.3719,8423.0
2019-11-07 14:20:00,190.73,190.78,190.65,190.7,5376.0,179.3625,179.4095,179.2873,179.3343,5376.0
2019-11-07 14:30:00,190.7,190.71,190.6,190.64,7030.0,179.3343,179.3437,179.2403,179.2779,7030.0
2019-11-07 14:40:00,190.66,190.67,190.18,190.33,12240.0,179.2967,179.3061,178.8453,178.9863,12240.0
2019-11-07 14:50:00,190.27,190.51,190.22,190.4,5962.0,178.9299,179.1556,178.8829,179.0522,5962.0
2019-11-07 15:00:00,190.33,190.65,190.33,190.56,9603.0,178.9863,179.2873,178.9863,179.2026,9603.0
2019-11-07 15:10:00,190.53,190.56,190.42,190.46,5030.0,179.1744,179.2026,179.071,179.1086,5030.0
2019-11-07 15:20:00,190.47,190.71,190.36,190.71,10725.0,179.118,179.3437,179.0146,179.3437,10725.0
2019-11-07 15:30:00,190.73,190.84,190.59,190.62,11228.0,179.3625,179.4659,179.2308,179.2591,11228.0
2019-11-07 15:40:00,190.65,190.65,190.43,190.57,17345.0,179.2873,179.2873,179.0804,179.212,17345.0
2019-11-07 15:50:00,190.58,190.89,190.3,190.81,46909.0,179.2214,179.513,178.9581,179.4377,46909.0
2019-11-08 09:30:00,191.24,191.33,190.48,190.89,30574.0,179.8421,179.9267,179.1274,179.513,30574.0
2019-11-08 09:40:00,190.93,191.52,190.93,191.14,8579.0,179.5506,180.1054,179.5506,179.7481,8579.0
2019-11-08 09:50:00,191.2,191.7,191.05,191.6,10667.0,179.8045,180.2747,179.6634,180.1807,10667.0
2019-11-08 10:00:00,191.48,192.11,191.29,191.79,18193.0,180.0678,180.6603,179.8891,180.3593,18193.0
2019-11-08 10:10:00,191.84,191.99,191.75,191.9,6352.0,180.4063,180.5474,180.3217,180.4628,6352.0
2019-11-08 10:20:00,191.94,192.16,191.9,192.16,4523.0,180.5004,180.7073,180.4628,180.7073,4523.0
2019-11-08 10:30:00,192.34,192.63,191.91,192.02,7825.0,180.8765,181.1493,180.4722,180.5756,7825.0
2019-11-08 10:40:00,192.08,192.08,191.33,191.45,4153.0,180.632,180.632,179.9267,180.0396,4153.0
2019-11-08 10:50:00,191.17,191.74,191.02,191.74,6161.0,179.7763,180.3123,179.6352,180.3123,6161.0
2019-11-08 11:00:00,191.75,191.9,191.68,191.85,3119.0,180.3217,180.4628,180.2559,180.4158,3119.0
2019-11-08 11:10:00,191.86,191.86,191.35,191.35,8797.0,180.4252,180.4252,179.9456,179.9456,8797.0
2019-11-08 11:20:00,191.33,191.39,190.75,190.75,4930.0,179.9267,179.9832,179.3813,179.3813,4930.0
2019-11-08 11:30:00,190.81,190.98,190.69,190.69,4692.0,179.4377,179.5976,179.3249,179.3249,4692.0
2019-11-08 11:40:00,190.65,190.79,190.6,190.79,5834.0,179.2873,179.4189,179.2403,179.4189,5834.0
2019-11-08 11:50:00,190.71,190.92,190.7,190.86,2165.0,179.3437,179.5412,179.3343,179.4848,2165.0
2019-11-08 12:00:00,190.9,190.91,190.72,190.77,3304.0,179.5224,179.5318,179.3531,179.4001,3304.0
2019-11-08 12:10:00,190.76,190.87,190.72,190.79,1000.0,179.3907,179.4942,179.3531,179.4189,1000.0
2019-11-08 12:20:00,190.72,190.73,190.44,190.48,4763.0,179.3531,179.3625,179.0898,179.1274,4763.0
2019-11-08 12:30:00,190.48,190.8,190.48,190.71,4632.0,179.1274,179.4283,179.1274,179.3437,4632.0
2019-11-08 12:40:00,190.67,190.67,190.37,190.37,2705.0,179.3061,179.3061,179.024,179.024,2705.0
2019-11-08 12:50:00,190.43,190.45,190.31,190.4,3796.0,179.0804,179.0992,178.9675,179.0522,3796.0
2019-11-08 13:00:00,190.45,190.53,190.34,190.34,2748.0,179.0992,179.1744,178.9957,178.9957,2748.0
2019-11-08 13:10:00,190.39,190.58,190.34,190.54,3574.0,179.0428,179.2214,178.9957,179.1838,3574.0
2019-11-08 13:20:00,190.55,190.6,190.32,190.36,5802.0,179.1932,179.2403,178.9769,179.0146,5802.0
2019-11-08 13:30:00,190.34,190.38,190.3,190.35,2562.0,178.9957,179.0334,178.9581,179.0052,2562.0
2019-11-08 13:40:00,190.36,190.59,190.36,190.44,12209.0,179.0146,179.2308,179.0146,179.0898,12209.0
2019-11-08 13:50:00,190.44,190.44,190.06,190.1,9492.0,179.0898,179.0898,178.7324,178.7701,9492.0
2019-11-08 14:00:00,190.11,190.19,189.9,190.0,9971.0,178.7795,178.8547,178.582,178.676,9971.0
2019-11-08 14:10:00,189.98,190.02,189.93,189.93,4295.0,178.6572,178.6948,178.6102,178.6102,4295.0
2019-11-08 14:20:00,189.93,189.93,189.73,189.81,4498.0,178.6102,178.6102,178.4221,178.4973,4498.0
2019-11-08 14:30:00,189.8,190.0,189.8,190.0,6856.0,178.4879,178.676,178.4879,178.676,6856.0
2019-11-08 14:40:00,189.96,190.15,189.96,190.05,10540.0,178.6384,178.8171,178.6384,178.723,10540.0
2019-11-08 14:50:00,190.01,190.04,189.8,189.93,6558.0,178.6854,178.7136,178.4879,178.6102,6558.0
2019-11-08 15:00:00,189.92,190.09,189.91,189.97,7702.0,178.6008,178.7606,178.5914,178.6478,7702.0
2019-11-08 15:10:00,189.96,190.08,189.92,190.05,7018.0,178.6384,178.7512,178.6008,178.723,7018.0
2019-11-08 15:20:00,190.05,190.13,189.93,190.06,10065.0,178.723,178.7983,178.6102,178.7324,10065.0
2019-11-08 15:30:00,190.06,190.34,190.02,190.29,16974.0,178.7324,178.9957,178.6948,178.9487,16974.0
2019-11-08 15:40:00,190.28,190.34,190.13,190.24,21800.0,178.9393,178.9957,178.7983,178.9017,21800.0
2019-11-08 15:50:00,190.28,190.51,190.15,190.35,45927.0,178.9393,179.1556,178.8171,179.0052,45927.0
2019-11-11 09:30:00,189.24,190.7,189.24,189.82,22106.0,177.9613,179.3343,177.9613,178.5067,22106.0
2019-11-11 09:40:00,189.95,190.14,189.44,189.54,5074.0,178.629,178.8077,178.1494,178.2434,5074.0
2019-11-11 09:50:00,189.54,190.05,189.43,190.05,5561.0,178.2434,178.723,178.14,178.723,5561.0
2019-11-11 10:00:00,190.15,190.2,189.75,189.9,6697.0,178.8171,178.8641,178.4409,178.582,6697.0
2019-11-11 10:10:00,189.77,190.01,189.77,189.79,2396.0,178.4597,178.6854,178.4597,178.4785,2396.0
2019-11-11 10:20:00,189.72,189.79,188.75,188.76,17781.0,178.4127,178.4785,177.5005,177.5099,17781.0
2019-11-11 10:30:00,188.72,188.94,188.54,188.54,12476.0,177.4723,177.6792,177.303,177.303,12476.0
2019-11-11 10:40:00,188.59,188.99,188.53,188.93,9840.0,177.35,177.7262,177.2936,177.6698,9840.0
2019-11-11 10:50:00,188.95,189.02,188.69,189.02,13062.0,177.6886,177.7544,177.4441,177.7544,13062.0
2019-11-11 11:00:00,189.04,189.25,188.98,189.25,23762.0,177.7732,177.9707,177.7168,177.9707,23762.0
2019-11-11 11:10:00,189.15,189.3,188.93,189.22,8359.0,177.8767,178.0177,177.6698,177.9425,8359.0
2019-11-11 11:20:00,189.18,189.34,189.09,189.31,3456.0,177.9049,178.0553,177.8202,178.0271,3456.0
2019-11-11 11:30:00,189.27,189.35,189.16,189.28,3403.0,177.9895,178.0648,177.8861,177.9989,3403.0
2019-11-11 11:40:00,189.32,189.41,189.24,189.4,6040.0,178.0365,178.1212,177.9613,178.1118,6040.0
2019-11-11 11:50:00,189.3,189.42,189.24,189.24,2999.0,178.0177,178.1306,177.9613,177.9613,2999.0
2019-11-11 12:00:00,189.22,189.22,188.89,189.04,6724.0,177.9425,177.9425,177.6322,177.7732,6724.0
2019-11-11 12:10:00,189.13,189.19,189.01,189.07,13561.0,177.8579,177.9143,177.745,177.8014,13561.0
2019-11-11 12:20:00,189.07,189.13,189.0,189.12,3999.0,177.8014,177.8579,177.7356,177.8485,3999.0
2019-11-11 12:30:00,189.18,189.31,189.18,189.23,4182.0,177.9049,178.0271,177.9049,177.9519,4182.0
2019-11-11 12:40:00,189.21,189.25,189.0,189.0,2800.0,177.9331,177.9707,177.7356,177.7356,2800.0
2019-11-11 12:50:00,188.99,189.28,188.99,189.28,3556.0,177.7262,177.9989,177.7262,177.9989,3556.0
2019-11-11 13:00:00,189.29,189.35,189.18,189.23,4462.0,178.0083,178.0648,177.9049,177.9519,4462.0
2019-11-11 13:10:00,189.26,189.36,189.22,189.22,3342.0,177.9801,178.0742,177.9425,177.9425,3342.0
2019-11-11 13:20:00,189.22,189.27,188.99,189.25,6429.0,177.9425,177.9895,177.7262,177.9707,6429.0
2019-11-11 13:30:00,189.32,189.53,189.3,189.53,4815.0,178.0365,178.234,178.0177,178.234,4815.0
2019-11-11 13:40:00,189.52,189.52,189.37,189.45,2122.0,178.2246,178.2246,178.0836,178.1588,2122.0
2019-11-11 13:50:00,189.42,189.42,189.1,189.11,3585.0,178.1306,178.1306,177.8297,177.8391,3585.0
2019-11-11 14:00:00,189.08,189.1,188.93,188.94,4216.0,177.8108,177.8297,177.6698,177.6792,4216.0
2019-11-11 14:10:00,188.96,188.96,188.83,188.88,3477.0,177.698,177.698,177.5757,177.6228,3477.0
2019-11-11 14:20:00,188.87,188.87,188.71,188.77,4614.0,177.6134,177.6134,177.4629,177.5193,4614.0
2019-11-11 14:30:00,188.77,188.77,188.7,188.71,3687.0,177.5193,177.5193,177.4535,177.4629,3687.0
2019-11-11 14:40:00,188.74,188.93,188.74,188.89,3878.0,177.4911,177.6698,177.4911,177.6322,3878.0
2019-11-11 14:50:00,188.87,189.21,188.78,189.1,5033.0,177.6134,177.9331,177.5287,177.8297,5033.0
2019-11-11 15:00:00,189.09,189.12,189.0,189.04,5458.0,177.8202,177.8485,177.7356,177.7732,5458.0
2019-11-11 15:10:00,189.01,189.05,188.74,188.74,5044.0,177.745,177.7826,177.4911,177.4911,5044.0
2019-11-11 15:20:00,188.72,188.99,188.72,188.84,6946.0,177.4723,177.7262,177.4723,177.5851,6946.0
2019-11-11 15:30:00,188.79,188.83,188.62,188.63,9773.0,177.5381,177.5757,177.3783,177.3877,9773.0
2019-11-11 15:40:00,188.64,188.81,188.47,188.79,14215.0,177.3971,177.5569,177.2372,177.5381,14215.0
2019-11-11 15:50:00,188.83,188.85,188.62,188.84,29272.0,177.5757,177.5946,177.3783,177.5851,29272.0
2019-11-12 09:30:00,189.33,190.28,189.26,190.07,16781.0,178.0459,178.9393,177.9801,178.7418,16781.0
2019-11-12 09:40:00,190.02,190.55,189.23,189.23,4405.0,178.6948,179.1932,177.9519,177.9519,4405.0
2019-11-12 09:50:00,189.12,189.95,189.12,189.95,13492.0,177.8485,178.629,177.8485,178.629,13492.0
2019-11-12 10:00:00,189.86,190.17,189.48,189.9,17864.0,178.5444,178.8359,178.187,178.582,17864.0
2019-11-12 10:10:00,189.98,189.98,189.51,189.51,7774.0,178.6572,178.6572,178.2152,178.2152,7774.0
2019-11-12 10:20:00,189.61,189.61,189.06,189.55,8092.0,178.3093,178.3093,177.792,178.2528,8092.0
2019-11-12 10:30:00,189.59,189.59,188.98,188.98,10195.0,178.2904,178.2904,177.7168,177.7168,10195.0
2019-11-12 10:40:00,188.97,189.18,188.85,189.1,7814.0,177.7074,177.9049,177.5946,177.8297,7814.0
2019-11-12 10:50:00,189.13,189.16,188.89,188.89,8596.0,177.8579,177.8861,177.6322,177.6322,8596.0
2019-11-12 11:00:00,188.89,189.09,188.07,188.11,20012.0,177.6322,177.8202,176.861,176.8987,20012.0
2019-11-12 11:10:00,188.09,188.95,188.08,188.81,10581.0,176.8798,177.6886,176.8704,177.5569,10581.0
2019-11-12 11:20:00,188.83,188.99,188.81,188.86,3227.0,177.5757,177.7262,177.5569,177.604,3227.0
2019-11-12 11:30:00,188.84,188.84,188.49,188.56,8638.0,177.5851,177.5851,177.256,177.3218,8638.0
2019-11-12 11:40:00,188.57,188.6,188.23,188.27,8452.0,177.3312,177.3595,177.0115,177.0491,8452.0
2019-11-12 11:50:00,188.31,188.49,188.31,188.46,9043.0,177.0867,177.256,177.0867,177.2278,9043.0
2019-11-12 12:00:00,188.42,188.42,188.13,188.17,4869.0,177.1902,177.1902,176.9175,176.9551,4869.0
2019-11-12 12:10:00,188.2,188.24,188.13,188.14,5117.0,176.9833,177.0209,176.9175,176.9269,5117.0
2019-11-12 12:20:00,188.14,188.24,188.05,188.14,4256.0,176.9269,177.0209,176.8422,176.9269,4256.0
2019-11-12 12:30:00,188.05,188.1,187.84,187.85,5422.0,176.8422,176.8893,176.6447,176.6542,5422.0
2019-11-12 12:40:00,187.84,187.92,187.8,187.86,8092.0,176.6447,176.72,176.6071,176.6636,8092.0
2019-11-12 12:50:00,187.82,188.03,187.79,187.97,4833.0,176.6259,176.8234,176.5977,176.767,4833.0
2019-11-12 13:00:00,187.98,188.17,187.98,188.13,1700.0,176.7764,176.9551,176.7764,176.9175,1700.0
2019-11-12 13:10:00,188.08,188.23,188.06,188.22,7629.0,176.8704,177.0115,176.8516,177.0021,7629.0
2019-11-12 13:20:00,188.22,188.4,188.22,188.27,4333.0,177.0021,177.1714,177.0021,177.0491,4333.0
2019-11-12 13:30:00,188.29,188.33,188.03,188.11,6066.0,177.0679,177.1055,176.8234,176.8987,6066.0
2019-11-12 13:40:00,188.11,188.28,188.09,188.22,4455.0,176.8987,177.0585,176.8798,177.0021,4455.0
2019-11-12 13:50:00,188.26,188.44,188.23,188.39,5505.0,177.0397,177.209,177.0115,177.162,5505.0
2019-11-12 14:00:00,188.39,188.43,188.02,188.18,10612.0,177.162,177.1996,176.814,176.9645,10612.0
2019-11-12 14:10:00,188.16,188.2,187.93,187.93,5615.0,176.9457,176.9833,176.7294,176.7294,5615.0
2019-11-12 14:20:00,187.88,188.02,187.84,188.02,5477.0,176.6824,176.814,176.6447,176.814,5477.0
2019-11-12 14:30:00,188.02,188.34,187.99,188.23,6770.0,176.814,177.1149,176.7858,177.0115,6770.0
2019-11-12 14:40:00,188.24,188.24,188.0,188.05,8519.0,177.0209,177.0209,176.7952,176.8422,8519.0
2019-11-12 14:50:00,188.05,188.05,187.59,187.64,12847.0,176.8422,176.8422,176.4096,176.4567,12847.0
2019-11-12 15:00:00,187.71,187.89,187.7,187.82,4778.0,176.5225,176.6918,176.5131,176.6259,4778.0
2019-11-12 15:10:00,187.84,187.93,187.73,187.9,10148.0,176.6447,176.7294,176.5413,176.7012,10148.0
2019-11-12 15:20:00,187.9,187.95,187.83,187.87,6759.0,176.7012,176.7482,176.6353,176.673,6759.0
2019-11-12 15:30:00,187.85,188.01,187.84,187.86,13881.0,176.6542,176.8046,176.6447,176.6636,13881.0
2019-11-12 15:40:00,187.89,188.0,187.75,188.0,19940.0,176.6918,176.7952,176.5601,176.7952,19940.0
2019-11-12 15:50:00,188.05,188.4,188.02,188.4,32831.0,176.8422,177.1714,176.814,177.1714,32831.0
2019-11-13 09:30:00,187.82,188.51,187.02,188.51,27935.0,176.6259,177.2748,175.8736,177.2748,27935.0
2019-11-13 09:40:00,188.74,189.2,188.5,188.83,25862.0,177.4911,177.9237,177.2654,177.5757,25862.0
2019-11-13 09:50:00,189.11,189.11,188.42,188.52,18730.0,177.8391,177.8391,177.1902,177.2842,18730.0
2019-11-13 10:00:00,188.5,188.82,188.36,188.78,8092.0,177.2654,177.5663,177.1338,177.5287,8092.0
2019-11-13 10:10:00,188.72,189.62,188.65,189.6,7629.0,177.4723,178.3187,177.4065,178.2999,7629.0
2019-11-13 10:20:00,189.53,190.07,189.52,190.07,6856.0,178.234,178.7418,178.2246,178.7418,6856.0
2019-11-13 10:30:00,190.06,190.23,189.74,190.12,6731.0,178.7324,178.8923,178.4315,178.7889,6731.0
2019-11-13 10:40:00,190.13,190.46,189.93,190.4,6939.0,178.7983,179.1086,178.6102,179.0522,6939.0
2019-11-13 10:50:00,190.4,190.76,190.32,190.57,8098.0,179.0522,179.3907,178.9769,179.212,8098.0
2019-11-13 11:00:00,190.61,190.61,190.29,190.38,7696.0,179.2497,179.2497,178.9487,179.0334,7696.0
2019-11-13 11:10:00,190.39,190.43,190.0,190.14,6289.0,179.0428,179.0804,178.676,178.8077,6289.0
2019-11-13 11:20:00,190.15,190.21,190.01,190.12,4837.0,178.8171,178.8735,178.6854,178.7889,4837.0
2019-11-13 11:30:00,190.02,190.37,189.93,190.23,7096.0,178.6948,179.024,178.6102,178.8923,7096.0
2019-11-13 11:40:00,190.26,190.3,190.12,190.25,4614.0,178.9205,178.9581,178.7889,178.9111,4614.0
2019-11-13 11:50:00,190.33,190.67,190.32,190.43,19092.0,178.9863,179.3061,178.9769,179.0804,19092.0
2019-11-13 12:00:00,190.44,190.79,190.43,190.67,5315.0,179.0898,179.4189,179.0804,179.3061,5315.0
2019-11-13 12:10:00,190.66,190.66,190.31,190.31,5696.0,179.2967,179.2967,178.9675,178.9675,5696.0
2019-11-13 12:20:00,190.28,190.29,190.04,190.11,6950.0,178.9393,178.9487,178.7136,178.7795,6950.0
2019-11-13 12:30:00,190.06,190.11,189.83,189.84,4049.0,178.7324,178.7795,178.5161,178.5255,4049.0
2019-11-13 12:40:00,189.79,189.85,189.79,189.82,1000.0,178.4785,178.535,178.4785,178.5067,1000.0
2019-11-13 12:50:00,189.83,189.83,189.5,189.53,2783.0,178.5161,178.5161,178.2058,178.234,2783.0
2019-11-13 13:00:00,189.47,189.55,189.43,189.53,1100.0,178.1776,178.2528,178.14,178.234,1100.0
2019-11-13 13:10:00,189.56,189.67,189.56,189.64,1230.0,178.2622,178.3657,178.2622,178.3375,1230.0
2019-11-13 13:20:00,189.68,189.73,189.61,189.62,3402.0,178.3751,178.4221,178.3093,178.3187,3402.0
2019-11-13 13:30:00,189.64,189.78,189.48,189.5,5076.0,178.3375,178.4691,178.187,178.2058,5076.0
2019-11-13 13:40:00,189.48,189.64,189.48,189.58,2200.0,178.187,178.3375,178.187,178.281,2200.0
2019-11-13 13:50:00,189.62,189.92,189.12,189.31,29613.0,178.3187,178.6008,177.8485,178.0271,29613.0
2019-11-13 14:00:00,189.28,189.53,189.18,189.5,5254.0,177.9989,178.234,177.9049,178.2058,5254.0
2019-11-13 14:10:00,189.48,189.48,189.28,189.34,9432.0,178.187,178.187,177.9989,178.0553,9432.0
2019-11-13 14:20:00,189.38,189.61,189.36,189.46,13857.0,178.093,178.3093,178.0742,178.1682,13857.0
2019-11-13 14:30:00,189.51,189.65,189.49,189.56,7011.0,178.2152,178.3469,178.1964,178.2622,7011.0
2019-11-13 14:40:00,189.6,189.84,189.59,189.8,55254.0,178.2999,178.5255,178.2904,178.4879,55254.0
2019-11-13 14:50:00,189.78,189.97,189.64,189.97,6758.0,178.4691,178.6478,178.3375,178.6478,6758.0
2019-11-13 15:00:00,189.96,190.17,189.86,190.12,7187.0,178.6384,178.8359,178.5444,178.7889,7187.0
2019-11-13 15:10:00,190.11,190.26,190.06,190.17,11946.0,178.7795,178.9205,178.7324,178.8359,11946.0
2019-11-13 15:20:00,190.17,190.41,190.17,190.39,10130.0,178.8359,179.0616,178.8359,179.0428,10130.0
2019-11-13 15:30:00,190.36,190.55,190.31,190.39,28312.0,179.0146,179.1932,178.9675,179.0428,28312.0
2019-11-13 15:40:00,190.4,190.69,190.36,190.69,27397.0,179.0522,179.3249,179.0146,179.3249,27397.0
2019-11-13 15:50:00,190.69,190.69,190.16,190.39,38506.0,179.3249,179.3249,178.8265,179.0428,38506.0
2019-11-14 09:30:00,190.33,191.08,190.05,190.9,26936.0,178.9863,179.6916,178.723,179.5224,26936.0
2019-11-14 09:40:00,190.65,191.24,190.54,190.68,14308.0,179.2873,179.8421,179.1838,179.3155,14308.0
2019-11-14 09:50:00,190.67,191.35,190.59,191.29,32525.0,179.3061,179.9456,179.2308,179.8891,32525.0
2019-11-14 10:00:00,191.24,191.24,190.76,190.92,10175.0,179.8421,179.8421,179.3907,179.5412,10175.0
2019-11-14 10:10:00,191.0,191.33,191.0,191.3,6243.0,179.6164,179.9267,179.6164,179.8985,6243.0
2019-11-14 10:20:00,191.22,191.34,190.9,190.98,3723.0,179.8233,179.9361,179.5224,179.5976,3723.0
2019-11-14 10:30:00,190.97,190.97,190.69,190.91,7945.0,179.5882,179.5882,179.3249,179.5318,7945.0
2019-11-14 10:40:00,190.97,191.23,190.9,190.9,3663.0,179.5882,179.8327,179.5224,179.5224,3663.0
2019-11-14 10:50:00,190.88,190.88,190.66,190.86,4307.0,179.5036,179.5036,179.2967,179.4848,4307.0
2019-11-14 11:00:00,190.82,191.46,190.81,191.24,13185.0,179.4471,180.049,179.4377,179.8421,13185.0
2019-11-14 11:10:00,191.17,191.61,191.17,191.45,7627.0,179.7763,180.1901,179.7763,180.0396,7627.0
2019-11-14 11:20:00,191.45,191.63,191.39,191.4,2974.0,180.0396,180.2089,179.9832,179.9926,2974.0
2019-11-14 11:30:00,191.27,191.28,190.69,190.69,2070.0,179.8703,179.8797,179.3249,179.3249,2070.0
2019-11-14 11:40:00,190.74,190.9,190.56,190.57,6933.0,179.3719,179.5224,179.2026,179.212,6933.0
2019-11-14 11:50:00,190.7,190.85,190.68,190.75,2591.0,179.3343,179.4754,179.3155,179.3813,2591.0
2019-11-14 12:00:00,190.7,190.76,190.51,190.76,3821.0,179.3343,179.3907,179.1556,179.3907,3821.0
2019-11-14 12:10:00,190.82,190.99,190.76,190.88,5883.0,179.4471,179.607,179.3907,179.5036,5883.0
2019-11-14 12:20:00,190.94,190.94,190.72,190.77,3351.0,179.56,179.56,179.3531,179.4001,3351.0
2019-11-14 12:30:00,190.89,190.97,190.86,190.96,2555.0,179.513,179.5882,179.4848,179.5788,2555.0
2019-11-14 12:40:00,190.94,191.14,190.88,190.92,4101.0,179.56,179.7481,179.5036,179.5412,4101.0
2019-11-14 12:50:00,190.94,191.1,190.68,190.89,5952.0,179.56,179.7105,179.3155,179.513,5952.0
2019-11-14 13:00:00,190.92,191.03,190.88,190.96,4591.0,179.5412,179.6446,179.5036,179.5788,4591.0
2019-11-14 13:10:00,190.98,191.03,190.95,191.03,4078.0,179.5976,179.6446,179.5694,179.6446,4078.0
2019-11-14 13:20:00,191.01,191.05,190.96,191.01,3415.0,179.6258,179.6634,179.5788,179.6258,3415.0
2019-11-14 13:30:00,190.99,191.22,190.91,191.19,6359.0,179.607,179.8233,179.5318,179.7951,6359.0
2019-11-14 13:40:00,191.19,191.19,190.98,191.15,4431.0,179.7951,179.7951,179.5976,179.7575,4431.0
2019-11-14 13:50:00,191.13,191.16,190.59,191.15,7474.0,179.7387,179.7669,179.2308,179.7575,7474.0
2019-11-14 14:00:00,191.08,191.56,191.07,191.56,4977.0,179.6916,180.143,179.6822,180.143,4977.0
2019-11-14 14:10:00,191.53,191.53,191.39,191.39,2831.0,180.1148,180.1148,179.9832,179.9832,2831.0
2019-11-14 14:20:00,191.41,191.45,191.25,191.25,2362.0,180.002,180.0396,179.8515,179.8515,2362.0
2019-11-14 14:30:00,191.16,191.5,191.07,191.5,4257.0,179.7669,180.0866,179.6822,180.0866,4257.0
2019-11-14 14:40:00,191.53,191.67,191.52,191.63,3598.0,180.1148,180.2465,180.1054,180.2089,3598.0
2019-11-14 14:50:00,191.61,191.68,191.58,191.68,6683.0,180.1901,180.2559,180.1618,180.2559,6683.0
2019-11-14 15:00:00,191.68,191.78,191.57,191.64,8002.0,180.2559,180.3499,180.1524,180.2183,8002.0
2019-11-14 15:10:00,191.66,191.71,191.59,191.65,5679.0,180.2371,180.2841,180.1712,180.2277,5679.0
2019-11-14 15:20:00,191.65,191.9,191.64,191.89,6799.0,180.2277,180.4628,180.2183,180.4534,6799.0
2019-11-14 15:30:00,191.84,191.84,191.63,191.76,6156.0,180.4063,180.4063,180.2089,180.3311,6156.0
2019-11-14 15:40:00,191.77,191.85,191.71,191.77,9215.0,180.3405,180.4158,180.2841,180.3405,9215.0
2019-11-14 15:50:00,191.75,191.99,191.58,191.74,43739.0,180.3217,180.5474,180.1618,180.3123,43739.0
2019-11-15 09:30:00,192.95,193.23,192.37,192.9,62685.0,181.4502,181.7135,180.9048,181.4032,62685.0
2019-11-15 09:40:00,192.81,192.91,192.71,192.87,4073.0,181.3185,181.4126,181.2245,181.375,4073.0
2019-11-15 09:50:00,192.83,192.86,192.34,192.44,7298.0,181.3373,181.3656,180.8765,180.9706,7298.0
2019-11-15 10:00:00,192.34,192.41,192.0,192.0,12795.0,180.8765,180.9424,180.5568,180.5568,12795.0
2019-11-15 10:10:00,191.96,192.24,191.83,192.0,6608.0,180.5192,180.7825,180.3969,180.5568,6608.0
2019-11-15 10:20:00,191.9,192.05,191.88,192.0,6813.0,180.4628,180.6038,180.444,180.5568,6813.0
2019-11-15 10:30:00,192.0,192.24,191.9,192.23,13075.0,180.5568,180.7825,180.4628,180.7731,13075.0
2019-11-15 10:40:00,192.23,192.23,191.72,191.83,8590.0,180.7731,180.7731,180.2935,180.3969,8590.0
2019-11-15 10:50:00,191.85,191.86,191.51,191.55,9688.0,180.4158,180.4252,180.096,180.1336,9688.0
2019-11-15 11:00:00,191.57,191.76,191.53,191.6,5737.0,180.1524,180.3311,180.1148,180.1807,5737.0
2019-11-15 11:10:00,191.51,191.6,191.44,191.53,2167.0,180.096,180.1807,180.0302,180.1148,2167.0
2019-11-15 11:20:00,191.49,191.62,191.45,191.55,3657.0,180.0772,180.1995,180.0396,180.1336,3657.0
2019-11-15 11:30:00,191.55,191.58,191.51,191.51,2794.0,180.1336,180.1618,180.096,180.096,2794.0
2019-11-15 11:40:00,191.5,191.5,191.22,191.26,8782.0,180.0866,180.0866,179.8233,179.8609,8782.0
2019-11-15 11:50:00,191.19,191.55,191.08,191.47,4713.0,179.7951,180.1336,179.6916,180.0584,4713.0
2019-11-15 12:00:00,191.54,191.84,191.43,191.59,13254.0,180.1242,180.4063,180.0208,180.1712,13254.0
2019-11-15 12:10:00,191.59,191.81,191.49,191.81,3915.0,180.1712,180.3781,180.0772,180.3781,3915.0
2019-11-15 12:20:00,191.79,191.8,191.57,191.67,7644.0,180.3593,180.3687,180.1524,180.2465,7644.0
2019-11-15 12:30:00,191.65,191.73,191.62,191.62,5620.0,180.2277,180.3029,180.1995,180.1995,5620.0
2019-11-15 12:40:00,191.64,191.66,191.54,191.54,1600.0,180.2183,180.2371,180.1242,180.1242,1600.0
2019-11-15 12:50:00,191.5,191.59,191.38,191.59,5103.0,180.0866,180.1712,179.9738,180.1712,5103.0
2019-11-15 13:00:00,191.6,191.64,191.56,191.62,4236.0,180.1807,180.2183,180.143,180.1995,4236.0
2019-11-15 13:10:00,191.61,191.61,191.35,191.36,2139.0,180.1901,180.1901,179.9456,179.955,2139.0
2019-11-15 13:20:00,191.38,191.43,191.35,191.42,2661.0,179.9738,180.0208,179.9456,180.0114,2661.0
2019-11-15 13:30:00,191.36,191.41,191.29,191.41,5100.0,179.955,180.002,179.8891,180.002,5100.0
2019-11-15 13:40:00,191.39,191.52,191.37,191.47,4385.0,179.9832,180.1054,179.9644,180.0584,4385.0
2019-11-15 13:50:00,191.48,191.75,191.48,191.66,9320.0,180.0678,180.3217,180.0678,180.2371,9320.0
2019-11-15 14:00:00,191.63,191.91,191.61,191.76,8188.0,180.2089,180.4722,180.1901,180.3311,8188.0
2019-11-15 14:10:00,191.73,191.79,191.6,191.75,18430.0,180.3029,180.3593,180.1807,180.3217,18430.0
2019-11-15 14:20:00,191.72,191.75,191.62,191.72,3709.0,180.2935,180.3217,180.1995,180.2935,3709.0
2019-11-15 14:30:00,191.73,191.75,191.55,191.59,3662.0,180.3029,180.3217,180.1336,180.1712,3662.0
2019-11-15 14:40:00,191.6,191.73,191.58,191.67,6593.0,180.1807,180.3029,180.1618,180.2465,6593.0
2019-11-15 14:50:00,191.62,191.65,191.49,191.56,3418.0,180.1995,180.2277,180.0772,180.143,3418.0
2019-11-15 15:00:00,191.52,191.52,191.38,191.45,11779.0,180.1054,180.1054,179.9738,180.0396,11779.0
2019-11-15 15:10:00,191.43,191.46,191.31,191.33,7346.0,180.0208,180.049,179.9079,179.9267,7346.0
2019-11-15 15:20:00,191.33,191.33,191.14,191.23,8842.0,179.9267,179.9267,179.7481,179.8327,8842.0
2019-11-15 15:30:00,191.23,191.23,191.01,191.08,5660.0,179.8327,179.8327,179.6258,179.6916,5660.0
2019-11-15 15:40:00,191.07,191.48,190.99,191.44,13641.0,179.6822,180.0678,179.607,180.0302,13641.0
2019-11-15 15:50:00,191.5,191.73,191.36,191.73,54517.0,180.0866,180.3029,179.955,180.3029,54517.0
2019-11-18 09:30:00,191.89,192.31,191.29,191.67,36338.0,180.4534,180.8483,179.8891,180.2465,36338.0
2019-11-18 09:40:00,191.7,192.0,191.58,191.58,13226.0,180.2747,180.5568,180.1618,180.1618,13226.0
2019-11-18 09:50:00,191.54,191.54,190.89,190.9,6218.0,180.1242,180.1242,179.513,179.5224,6218.0
2019-11-18 10:00:00,190.94,191.09,190.42,190.63,13621.0,179.56,179.701,179.071,179.2685,13621.0
2019-11-18 10:10:00,190.72,191.17,190.46,190.97,10355.0,179.3531,179.7763,179.1086,179.5882,10355.0
2019-11-18 10:20:00,190.9,191.03,190.73,190.84,5188.0,179.5224,179.6446,179.3625,179.4659,5188.0
2019-11-18 10:30:00,190.9,190.9,190.42,190.61,7423.0,179.5224,179.5224,179.071,179.2497,7423.0
2019-11-18 10:40:00,190.63,190.86,190.53,190.86,8986.0,179.2685,179.4848,179.1744,179.4848,8986.0
2019-11-18 10:50:00,190.9,191.03,190.7,190.77,6600.0,179.5224,179.6446,179.3343,179.4001,6600.0
2019-11-18 11:00:00,190.74,190.79,190.63,190.65,6673.0,179.3719,179.4189,179.2685,179.2873,6673.0
2019-11-18 11:10:00,190.65,190.97,190.63,190.9,7252.0,179.2873,179.5882,179.2685,179.5224,7252.0
2019-11-18 11:20:00,190.86,191.16,190.86,190.97,2900.0,179.4848,179.7669,179.4848,179.5882,2900.0
2019-11-18 11:30:00,191.0,191.07,190.92,191.06,6875.0,179.6164,179.6822,179.5412,179.6728,6875.0
2019-11-18 11:40:00,191.07,191.08,190.79,191.01,5942.0,179.6822,179.6916,179.4189,179.6258,5942.0
2019-11-18 11:50:00,191.0,191.11,190.93,190.95,1810.0,179.6164,179.7199,179.5506,179.5694,1810.0
2019-11-18 12:00:00,190.96,190.98,190.8,190.8,5013.0,179.5788,179.5976,179.4283,179.4283,5013.0
2019-11-18 12:10:00,190.7,190.81,190.62,190.8,6803.0,179.3343,179.4377,179.2591,179.4283,6803.0
2019-11-18 12:20:00,190.86,190.91,190.6,190.63,5538.0,179.4848,179.5318,179.2403,179.2685,5538.0
2019-11-18 12:30:00,190.59,190.63,190.42,190.63,5000.0,179.2308,179.2685,179.071,179.2685,5000.0
2019-11-18 12:40:00,190.67,190.79,190.65,190.65,3420.0,179.3061,179.4189,179.2873,179.2873,3420.0
2019-11-18 12:50:00,190.59,190.77,190.5,190.53,6335.0,179.2308,179.4001,179.1462,179.1744,6335.0
2019-11-18 13:00:00,190.53,190.59,190.36,190.38,7701.0,179.1744,179.2308,179.0146,179.0334,7701.0
2019-11-18 13:10:00,190.41,190.58,190.37,190.58,10034.0,179.0616,179.2214,179.024,179.2214,10034.0
2019-11-18 13:20:00,190.58,190.61,190.52,190.59,9797.0,179.2214,179.2497,179.165,179.2308,9797.0
2019-11-18 13:30:00,190.58,190.74,190.55,190.72,8199.0,179.2214,179.3719,179.1932,179.3531,8199.0
2019-11-18 13:40:00,190.73,190.88,190.72,190.84,4763.0,179.3625,179.5036,179.3531,179.4659,4763.0
2019-11-18 13:50:00,190.84,190.94,190.73,190.76,6681.0,179.4659,179.56,179.3625,179.3907,6681.0
2019-11-18 14:00:00,190.77,190.77,190.59,190.64,9238.0,179.4001,179.4001,179.2308,179.2779,9238.0
2019-11-18 14:10:00,190.62,190.74,190.58,190.73,7910.0,179.2591,179.3719,179.2214,179.3625,7910.0
2019-11-18 14:20:00,190.73,190.76,190.62,190.76,5751.0,179.3625,179.3907,179.2591,179.3907,5751.0
2019-11-18 14:30:00,190.78,191.04,190.75,191.02,10511.0,179.4095,179.654,179.3813,179.6352,10511.0
2019-11-18 14:40:00,190.99,191.02,190.67,190.67,27405.0,179.607,179.6352,179.3061,179.3061,27405.0
2019-11-18 14:50:00,190.67,190.82,190.61,190.7,12899.0,179.3061,179.4471,179.2497,179.3343,12899.0
2019-11-18 15:00:00,190.72,190.76,190.66,190.74,9297.0,179.3531,179.3907,179.2967,179.3719,9297.0
2019-11-18 15:10:00,190.71,190.71,190.49,190.57,7286.0,179.3437,179.3437,179.1368,179.212,7286.0
2019-11-18 15:20:00,190.54,190.61,190.51,190.59,14521.0,179.1838,179.2497,179.1556,179.2308,14521.0
2019-11-18 15:30:00,190.6,190.72,190.57,190.65,12923.0,179.2403,179.3531,179.212,179.2873,12923.0
2019-11-18 15:40:00,190.65,191.1,190.6,190.98,54053.0,179.2873,179.7105,179.2403,179.5976,54053.0
2019-11-18 15:50:00,190.98,191.29,190.96,191.24,64731.0,179.5976,179.8891,179.5788,179.8421,64731.0
2019-11-19 09:30:00,191.5,192.06,190.87,191.73,32307.0,180.0866,180.6132,179.4942,180.3029,32307.0
2019-11-19 09:40:00,191.62,191.7,191.01,191.4,7664.0,180.1995,180.2747,179.6258,179.9926,7664.0
2019-11-19 09:50:00,191.4,191.59,191.18,191.19,6470.0,179.9926,180.1712,179.7857,179.7951,6470.0
2019-11-19 10:00:00,191.21,191.21,190.25,190.31,12614.0,179.8139,179.8139,178.9111,178.9675,12614.0
2019-11-19 10:10:00,190.3,190.35,189.89,190.1,6504.0,178.9581,179.0052,178.5726,178.7701,6504.0
2019-11-19 10:20:00,190.05,190.51,189.92,190.51,15437.0,178.723,179.1556,178.6008,179.1556,15437.0
2019-11-19 10:30:00,190.53,190.83,190.17,190.68,5486.0,179.1744,179.4565,178.8359,179.3155,5486.0
2019-11-19 10:40:00,190.73,190.9,190.26,190.26,6809.0,179.3625,179.5224,178.9205,178.9205,6809.0
2019-11-19 10:50:00,190.27,190.35,190.0,190.0,12242.0,178.9299,179.0052,178.676,178.676,12242.0
2019-11-19 11:00:00,189.96,190.08,189.84,190.0,10214.0,178.6384,178.7512,178.5255,178.676,10214.0
2019-11-19 11:10:00,189.97,190.15,189.82,189.89,16960.0,178.6478,178.8171,178.5067,178.5726,16960.0
2019-11-19 11:20:00,189.82,189.9,189.58,189.63,99024.0,178.5067,178.582,178.281,178.3281,99024.0
2019-11-19 11:30:00,189.67,189.85,189.41,189.66,30985.0,178.3657,178.535,178.1212,178.3563,30985.0
2019-11-19 11:40:00,189.62,189.72,189.47,189.57,14212.0,178.3187,178.4127,178.1776,178.2716,14212.0
2019-11-19 11:50:00,189.58,189.72,189.42,189.6,18517.0,178.281,178.4127,178.1306,178.2999,18517.0
2019-11-19 12:00:00,189.66,189.73,189.31,189.57,19511.0,178.3563,178.4221,178.0271,178.2716,19511.0
2019-11-19 12:10:00,189.59,189.74,189.29,189.62,36189.0,178.2904,178.4315,178.0083,178.3187,36189.0
2019-11-19 12:20:00,189.64,189.65,189.4,189.52,7966.0,178.3375,178.3469,178.1118,178.2246,7966.0
2019-11-19 12:30:00,189.52,189.65,189.39,189.54,12337.0,178.2246,178.3469,178.1024,178.2434,12337.0
2019-11-19 12:40:00,189.54,189.85,189.39,189.78,35867.0,178.2434,178.535,178.1024,178.4691,35867.0
2019-11-19 12:50:00,189.78,189.83,189.64,189.81,12717.0,178.4691,178.5161,178.3375,178.4973,12717.0
2019-11-19 13:00:00,189.84,189.97,189.76,189.97,25902.0,178.5255,178.6478,178.4503,178.6478,25902.0
2019-11-19 13:10:00,190.0,190.36,189.93,190.34,67752.0,178.676,179.0146,178.6102,178.9957,67752.0
2019-11-19 13:20:00,190.32,190.32,189.95,189.95,18063.0,178.9769,178.9769,178.629,178.629,18063.0
2019-11-19 13:30:00,189.94,190.01,189.85,190.0,24683.0,178.6196,178.6854,178.535,178.676,24683.0
2019-11-19 13:40:00,189.98,190.07,189.87,189.99,21705.0,178.6572,178.7418,178.5538,178.6666,21705.0
2019-11-19 13:50:00,189.97,189.99,189.84,189.89,18940.0,178.6478,178.6666,178.5255,178.5726,18940.0
2019-11-19 14:00:00,189.89,190.0,189.86,189.95,25137.0,178.5726,178.676,178.5444,178.629,25137.0
2019-11-19 14:10:00,189.91,190.08,189.87,189.98,75912.0,178.5914,178.7512,178.5538,178.6572,75912.0
2019-11-19 14:20:00,190.0,190.04,189.93,190.02,41913.0,178.676,178.7136,178.6102,178.6948,41913.0
2019-11-19 14:30:00,190.02,190.04,189.9,189.93,28773.0,178.6948,178.7136,178.582,178.6102,28773.0
2019-11-19 14:40:00,189.9,190.66,189.89,190.29,49027.0,178.582,179.2967,178.5726,178.9487,49027.0
2019-11-19 14:50:00,190.31,190.57,190.01,190.16,40025.0,178.9675,179.212,178.6854,178.8265,40025.0
2019-11-19 15:00:00,190.2,190.22,189.97,189.99,24576.0,178.8641,178.8829,178.6478,178.6666,24576.0
2019-11-19 15:10:00,190.0,190.09,189.93,190.03,81326.0,178.676,178.7606,178.6102,178.7042,81326.0
2019-11-19 15:20:00,190.02,190.05,189.98,190.02,24189.0,178.6948,178.723,178.6572,178.6948,24189.0
2019-11-19 15:30:00,190.02,190.04,189.93,189.96,49665.0,178.6948,178.7136,178.6102,178.6384,49665.0
2019-11-19 15:40:00,189.96,190.02,189.76,189.86,41622.0,178.6384,178.6948,178.4503,178.5444,41622.0
2019-11-19 15:50:00,189.83,189.85,189.4,189.45,137976.0,178.5161,178.535,178.1118,178.1588,137976.0
2019-11-20 09:30:00,190.02,190.49,189.55,189.8,28867.0,178.6948,179.1368,178.2528,178.4879,28867.0
2019-11-20 09:40:00,189.94,190.22,189.71,189.89,18056.0,178.6196,178.8829,178.4033,178.5726,18056.0
2019-11-20 09:50:00,190.0,190.13,189.69,189.98,6498.0,178.676,178.7983,178.3845,178.6572,6498.0
2019-11-20 10:00:00,189.95,190.06,189.79,189.9,7953.0,178.629,178.7324,178.4785,178.582,7953.0
2019-11-20 10:10:00,189.88,189.95,189.63,189.75,19328.0,178.5632,178.629,178.3281,178.4409,19328.0
2019-11-20 10:20:00,189.7,189.91,189.68,189.87,50268.0,178.3939,178.5914,178.3751,178.5538,50268.0
2019-11-20 10:30:00,189.88,189.89,189.64,189.7,11368.0,178.5632,178.5726,178.3375,178.3939,11368.0
2019-11-20 10:40:00,189.74,189.9,189.71,189.81,10330.0,178.4315,178.582,178.4033,178.4973,10330.0
2019-11-20 10:50:00,189.81,189.84,189.5,189.71,7518.0,178.4973,178.5255,178.2058,178.4033,7518.0
2019-11-20 11:00:00,189.74,189.75,189.43,189.44,11526.0,178.4315,178.4409,178.14,178.1494,11526.0
2019-11-20 11:10:00,189.45,189.56,189.32,189.47,10010.0,178.1588,178.2622,178.0365,178.1776,10010.0
2019-11-20 11:20:00,189.42,189.49,189.32,189.34,5872.0,178.1306,178.1964,178.0365,178.0553,5872.0
2019-11-20 11:30:00,189.36,189.36,189.07,189.23,12723.0,178.0742,178.0742,177.8014,177.9519,12723.0
2019-11-20 11:40:00,189.23,189.23,189.04,189.1,44991.0,177.9519,177.9519,177.7732,177.8297,44991.0
2019-11-20 11:50:00,189.09,189.2,188.95,188.95,8191.0,177.8202,177.9237,177.6886,177.6886,8191.0
2019-11-20 12:00:00,188.95,189.01,188.57,188.82,13905.0,177.6886,177.745,177.3312,177.5663,13905.0
2019-11-20 12:10:00,188.86,188.92,188.81,188.82,6301.0,177.604,177.6604,177.5569,177.5663,6301.0
2019-11-20 12:20:00,188.83,188.99,188.75,188.86,9186.0,177.5757,177.7262,177.5005,177.604,9186.0
2019-11-20 12:30:00,188.86,188.88,188.72,188.72,11308.0,177.604,177.6228,177.4723,177.4723,11308.0
2019-11-20 12:40:00,188.7,188.74,188.63,188.65,6826.0,177.4535,177.4911,177.3877,177.4065,6826.0
2019-11-20 12:50:00,188.63,188.63,187.88,188.0,14773.0,177.3877,177.3877,176.6824,176.7952,14773.0
2019-11-20 13:00:00,188.07,188.29,187.8,187.86,13885.0,176.861,177.0679,176.6071,176.6636,13885.0
2019-11-20 13:10:00,187.87,188.03,187.7,187.7,15671.0,176.673,176.8234,176.5131,176.5131,15671.0
2019-11-20 13:20:00,187.7,187.97,187.63,187.97,97450.0,176.5131,176.767,176.4473,176.767,97450.0
2019-11-20 13:30:00,188.0,188.0,187.21,187.24,19692.0,176.7952,176.7952,176.0523,176.0805,19692.0
2019-11-20 13:40:00,187.2,187.53,187.2,187.47,9606.0,176.0429,176.3532,176.0429,176.2968,9606.0
2019-11-20 13:50:00,187.57,187.75,187.44,187.74,22989.0,176.3908,176.5601,176.2686,176.5507,22989.0
2019-11-20 14:00:00,187.74,187.75,187.39,187.47,20809.0,176.5507,176.5601,176.2216,176.2968,20809.0
2019-11-20 14:10:00,187.49,187.55,187.23,187.3,16279.0,176.3156,176.372,176.0711,176.1369,16279.0
2019-11-20 14:20:00,187.3,187.3,187.18,187.18,15012.0,176.1369,176.1369,176.0241,176.0241,15012.0
2019-11-20 14:30:00,187.24,187.24,187.05,187.13,17377.0,176.0805,176.0805,175.9018,175.9771,17377.0
2019-11-20 14:40:00,187.13,187.16,186.76,186.91,96227.0,175.9771,176.0053,175.6291,175.7702,96227.0
2019-11-20 14:50:00,186.94,187.02,186.62,186.81,46525.0,175.7984,175.8736,175.4975,175.6761,46525.0
2019-11-20 15:00:00,186.83,186.85,186.63,186.81,50265.0,175.6949,175.7138,175.5069,175.6761,50265.0
2019-11-20 15:10:00,186.83,187.3,186.81,187.13,37560.0,175.6949,176.1369,175.6761,175.9771,37560.0
2019-11-20 15:20:00,187.18,187.21,186.8,186.8,39979.0,176.0241,176.0523,175.6667,175.6667,39979.0
2019-11-20 15:30:00,186.78,186.87,186.61,186.65,42475.0,175.6479,175.7326,175.4881,175.5257,42475.0
2019-11-20 15:40:00,186.7,186.77,186.62,186.69,179640.0,175.5727,175.6385,175.4975,175.5633,179640.0
2019-11-20 15:50:00,186.7,187.02,186.16,186.23,356182.0,175.5727,175.8736,175.0649,175.1307,356182.0
2019-11-21 09:30:00,185.0,186.14,184.01,185.26,99251.0,173.974,175.0461,173.043,174.2185,99251.0
2019-11-21 09:40:00,185.2,185.37,184.07,185.04,80159.0,174.1621,174.322,173.0994,174.0116,80159.0
2019-11-21 09:50:00,185.08,185.41,184.65,184.9,25997.0,174.0492,174.3596,173.6449,173.88,25997.0
2019-11-21 10:00:00,184.75,185.04,184.56,184.81,20513.0,173.7389,174.0116,173.5602,173.7953,20513.0
2019-11-21 10:10:00,184.8,184.83,183.61,183.87,40601.0,173.7859,173.8141,172.6669,172.9114,40601.0
2019-11-21 10:20:00,183.83,184.75,183.83,184.36,21883.0,172.8737,173.7389,172.8737,173.3722,21883.0
2019-11-21 10:30:00,184.43,184.65,184.3,184.49,14412.0,173.438,173.6449,173.3157,173.4944,14412.0
2019-11-21 10:40:00,184.48,184.52,183.99,184.42,22159.0,173.485,173.5226,173.0242,173.4286,22159.0
2019-11-21 10:50:00,184.4,184.64,184.28,184.64,65386.0,173.4098,173.6355,173.2969,173.6355,65386.0
2019-11-21 11:00:00,184.68,184.76,184.48,184.59,60096.0,173.6731,173.7483,173.485,173.5884,60096.0
2019-11-21 11:10:00,184.58,184.66,184.12,184.21,42286.0,173.579,173.6543,173.1465,173.2311,42286.0
2019-11-21 11:20:00,184.19,184.54,184.18,184.37,31717.0,173.2123,173.5414,173.2029,173.3816,31717.0
2019-11-21 11:30:00,184.36,184.52,183.77,183.85,44796.0,173.3722,173.5226,172.8173,172.8926,44796.0
2019-11-21 11:40:00,183.85,184.13,183.46,184.03,42025.0,172.8926,173.1559,172.5258,173.0618,42025.0
2019-11-21 11:50:00,184.03,184.05,183.8,183.89,22327.0,173.0618,173.0806,172.8455,172.9302,22327.0
2019-11-21 12:00:00,183.92,184.15,183.87,184.01,73888.0,172.9584,173.1747,172.9114,173.043,73888.0
2019-11-21 12:10:00,184.01,184.21,183.87,184.01,21965.0,173.043,173.2311,172.9114,173.043,21965.0
2019-11-21 12:20:00,184.0,184.16,183.91,184.16,29221.0,173.0336,173.1841,172.949,173.1841,29221.0
2019-11-21 12:30:00,184.15,184.62,184.15,184.47,12889.0,173.1747,173.6167,173.1747,173.4756,12889.0
2019-11-21 12:40:00,184.46,184.5,184.35,184.43,42896.0,173.4662,173.5038,173.3628,173.438,42896.0
2019-11-21 12:50:00,184.42,184.53,184.29,184.3,35373.0,173.4286,173.532,173.3063,173.3157,35373.0
2019-11-21 13:00:00,184.3,184.52,184.3,184.46,68865.0,173.3157,173.5226,173.3157,173.4662,68865.0
2019-11-21 13:10:00,184.47,184.63,184.25,184.37,21881.0,173.4756,173.6261,173.2687,173.3816,21881.0
2019-11-21 13:20:00,184.36,184.36,184.05,184.2,8882.0,173.3722,173.3722,173.0806,173.2217,8882.0
2019-11-21 13:30:00,184.17,184.41,183.98,183.99,19822.0,173.1935,173.4192,173.0148,173.0242,19822.0
2019-11-21 13:40:00,183.98,183.98,183.7,183.86,13118.0,173.0148,173.0148,172.7515,172.902,13118.0
2019-11-21 13:50:00,183.83,183.94,183.66,183.83,14258.0,172.8737,172.9772,172.7139,172.8737,14258.0
2019-11-21 14:00:00,183.89,183.98,183.79,183.9,14654.0,172.9302,173.0148,172.8361,172.9396,14654.0
2019-11-21 14:10:00,183.9,184.0,183.75,183.94,16515.0,172.9396,173.0336,172.7985,172.9772,16515.0
2019-11-21 14:20:00,183.93,183.98,183.76,183.87,16670.0,172.9678,173.0148,172.8079,172.9114,16670.0
2019-11-21 14:30:00,183.88,183.88,183.76,183.81,11614.0,172.9208,172.9208,172.8079,172.8549,11614.0
2019-11-21 14:40:00,183.81,183.86,183.6,183.66,16816.0,172.8549,172.902,172.6575,172.7139,16816.0
2019-11-21 14:50:00,183.64,183.64,183.4,183.4,18687.0,172.6951,172.6951,172.4694,172.4694,18687.0
2019-11-21 15:00:00,183.41,183.72,183.38,183.6,57586.0,172.4788,172.7703,172.4506,172.6575,57586.0
2019-11-21 15:10:00,183.6,183.76,183.49,183.56,34333.0,172.6575,172.8079,172.554,172.6198,34333.0
2019-11-21 15:20:00,183.56,183.8,183.35,183.68,33884.0,172.6198,172.8455,172.4224,172.7327,33884.0
2019-11-21 15:30:00,183.67,183.7,183.1,183.15,40010.0,172.7233,172.7515,172.1873,172.2343,40010.0
2019-11-21 15:40:00,183.17,183.49,182.99,183.02,86976.0,172.2531,172.554,172.0838,172.112,86976.0
2019-11-21 15:50:00,183.03,183.55,182.85,183.11,214463.0,172.1214,172.6104,171.9522,172.1967,214463.0
2019-11-22 09:30:00,183.24,183.83,182.61,182.78,42687.0,172.3189,172.8737,171.7265,171.8863,42687.0
2019-11-22 09:40:00,182.77,183.18,182.6,183.07,19579.0,171.8769,172.2625,171.7171,172.159,19579.0
2019-11-22 09:50:00,183.07,183.44,183.0,183.28,20180.0,172.159,172.507,172.0932,172.3565,20180.0
2019-11-22 10:00:00,183.36,183.88,183.26,183.88,47807.0,172.4318,172.9208,172.3377,172.9208,47807.0
2019-11-22 10:10:00,183.9,184.03,183.68,183.81,27975.0,172.9396,173.0618,172.7327,172.8549,27975.0
2019-11-22 10:20:00,183.83,183.88,183.09,183.14,22488.0,172.8737,172.9208,172.1778,172.2249,22488.0
2019-11-22 10:30:00,183.17,183.47,183.13,183.34,13684.0,172.2531,172.5352,172.2155,172.4129,13684.0
2019-11-22 10:40:00,183.35,183.46,183.3,183.3,19510.0,172.4224,172.5258,172.3753,172.3753,19510.0
2019-11-22 10:50:00,183.28,183.79,183.26,183.78,19954.0,172.3565,172.8361,172.3377,172.8267,19954.0
2019-11-22 11:00:00,183.76,183.86,183.08,183.08,27888.0,172.8079,172.902,172.1684,172.1684,27888.0
2019-11-22 11:10:00,183.08,183.22,182.85,182.93,21433.0,172.1684,172.3001,171.9522,172.0274,21433.0
2019-11-22 11:20:00,182.93,183.02,182.72,182.81,11247.0,172.0274,172.112,171.8299,171.9145,11247.0
2019-11-22 11:30:00,182.82,182.91,182.58,182.72,34757.0,171.9239,172.0086,171.6982,171.8299,34757.0
2019-11-22 11:40:00,182.73,182.85,182.7,182.84,28449.0,171.8393,171.9522,171.8111,171.9427,28449.0
2019-11-22 11:50:00,182.87,182.96,182.71,182.84,28085.0,171.971,172.0556,171.8205,171.9427,28085.0
2019-11-22 12:00:00,182.85,183.04,182.72,182.75,20039.0,171.9522,172.1308,171.8299,171.8581,20039.0
2019-11-22 12:10:00,182.8,182.83,182.55,182.61,72783.0,171.9051,171.9333,171.67,171.7265,72783.0
2019-11-22 12:20:00,182.6,182.81,182.57,182.6,14383.0,171.7171,171.9145,171.6888,171.7171,14383.0
2019-11-22 12:30:00,182.6,182.67,182.39,182.45,13738.0,171.7171,171.7829,171.5196,171.576,13738.0
2019-11-22 12:40:00,182.44,182.44,182.21,182.24,12133.0,171.5666,171.5666,171.3503,171.3785,12133.0
2019-11-22 12:50:00,182.21,182.43,182.19,182.43,11949.0,171.3503,171.5572,171.3315,171.5572,11949.0
2019-11-22 13:00:00,182.43,182.52,182.36,182.52,12416.0,171.5572,171.6418,171.4914,171.6418,12416.0
2019-11-22 13:10:00,182.5,182.7,182.41,182.63,13433.0,171.623,171.8111,171.5384,171.7453,13433.0
2019-11-22 13:20:00,182.62,182.77,182.62,182.62,12220.0,171.7359,171.8769,171.7359,171.7359,12220.0
2019-11-22 13:30:00,182.63,182.7,182.56,182.65,15030.0,171.7453,171.8111,171.6794,171.7641,15030.0
2019-11-22 13:40:00,182.64,182.64,182.33,182.33,13668.0,171.7547,171.7547,171.4631,171.4631,13668.0
2019-11-22 13:50:00,182.32,182.38,182.1,182.24,16847.0,171.4537,171.5102,171.2469,171.3785,16847.0
2019-11-22 14:00:00,182.25,182.65,182.2,182.65,31270.0,171.3879,171.7641,171.3409,171.7641,31270.0
2019-11-22 14:10:00,182.65,182.77,182.58,182.77,14547.0,171.7641,171.8769,171.6982,171.8769,14547.0
2019-11-22 14:20:00,182.78,182.98,182.76,182.95,17021.0,171.8863,172.0744,171.8675,172.0462,17021.0
2019-11-22 14:30:00,182.95,183.13,182.82,182.97,30786.0,172.0462,172.2155,171.9239,172.065,30786.0
2019-11-22 14:40:00,182.95,183.15,182.93,183.04,21621.0,172.0462,172.2343,172.0274,172.1308,21621.0
2019-11-22 14:50:00,183.02,183.08,182.89,182.95,20431.0,172.112,172.1684,171.9898,172.0462,20431.0
2019-11-22 15:00:00,182.97,183.02,182.84,182.98,27773.0,172.065,172.112,171.9427,172.0744,27773.0
2019-11-22 15:10:00,182.97,183.03,182.83,182.89,19168.0,172.065,172.1214,171.9333,171.9898,19168.0
2019-11-22 15:20:00,182.88,182.89,182.5,182.6,38504.0,171.9804,171.9898,171.623,171.7171,38504.0
2019-11-22 15:30:00,182.58,182.83,182.57,182.79,40474.0,171.6982,171.9333,171.6888,171.8957,40474.0
2019-11-22 15:40:00,182.8,182.81,182.47,182.51,77872.0,171.9051,171.9145,171.5948,171.6324,77872.0
2019-11-22 15:50:00,182.49,183.0,182.47,182.57,140621.0,171.6136,172.0932,171.5948,171.6888,140621.0
2019-11-25 09:30:00,182.81,183.39,182.01,182.63,35741.0,171.9145,172.46,171.1622,171.7453,35741.0
2019-11-25 09:40:00,182.8,182.98,182.23,182.23,13051.0,171.9051,172.0744,171.3691,171.3691,13051.0
2019-11-25 09:50:00,182.23,182.47,182.1,182.18,28819.0,171.3691,171.5948,171.2469,171.3221,28819.0
2019-11-25 10:00:00,182.28,182.65,182.0,182.4,44738.0,171.4161,171.7641,171.1528,171.529,44738.0
2019-11-25 10:10:00,182.39,182.97,182.36,182.91,9985.0,171.5196,172.065,171.4914,172.0086,9985.0
2019-11-25 10:20:00,182.93,183.01,182.68,182.91,25463.0,172.0274,172.1026,171.7923,172.0086,25463.0
2019-11-25 10:30:00,182.91,182.96,182.56,182.93,18491.0,172.0086,172.0556,171.6794,172.0274,18491.0
2019-11-25 10:40:00,182.91,183.0,182.69,182.95,18031.0,172.0086,172.0932,171.8017,172.0462,18031.0
2019-11-25 10:50:00,182.95,182.99,182.53,182.86,12224.0,172.0462,172.0838,171.6512,171.9616,12224.0
2019-11-25 11:00:00,182.84,183.03,182.8,182.93,18609.0,171.9427,172.1214,171.9051,172.0274,18609.0
2019-11-25 11:10:00,182.88,183.11,182.73,182.89,32842.0,171.9804,172.1967,171.8393,171.9898,32842.0
2019-11-25 11:20:00,182.85,182.93,182.72,182.89,20665.0,171.9522,172.0274,171.8299,171.9898,20665.0
2019-11-25 11:30:00,182.88,182.97,182.7,182.84,16489.0,171.9804,172.065,171.8111,171.9427,16489.0
2019-11-25 11:40:00,182.86,183.22,182.85,183.08,9686.0,171.9616,172.3001,171.9522,172.1684,9686.0
2019-11-25 11:50:00,183.04,183.13,182.91,183.02,35798.0,172.1308,172.2155,172.0086,172.112,35798.0
2019-11-25 12:00:00,183.07,183.33,182.88,182.98,21493.0,172.159,172.4035,171.9804,172.0744,21493.0
2019-11-25 12:10:00,183.01,183.01,182.8,182.8,9089.0,172.1026,172.1026,171.9051,171.9051,9089.0
2019-11-25 12:20:00,182.76,182.94,182.75,182.94,5774.0,171.8675,172.0368,171.8581,172.0368,5774.0
2019-11-25 12:30:00,182.92,182.95,182.64,182.64,7565.0,172.018,172.0462,171.7547,171.7547,7565.0
2019-11-25 12:40:00,182.66,182.75,182.45,182.52,26196.0,171.7735,171.8581,171.576,171.6418,26196.0
2019-11-25 12:50:00,182.49,182.5,182.2,182.23,16207.0,171.6136,171.623,171.3409,171.3691,16207.0
2019-11-25 13:00:00,182.25,182.46,182.23,182.29,20740.0,171.3879,171.5854,171.3691,171.4255,20740.0
2019-11-25 13:10:00,182.29,182.4,182.02,182.08,21952.0,171.4255,171.529,171.1716,171.228,21952.0
2019-11-25 13:20:00,182.06,182.26,181.98,181.99,9014.0,171.2092,171.3973,171.134,171.1434,9014.0
2019-11-25 13:30:00,181.97,182.02,181.73,181.75,12257.0,171.1246,171.1716,170.8989,170.9177,12257.0
2019-11-25 13:40:00,181.77,181.89,181.65,181.69,9455.0,170.9365,171.0494,170.8237,170.8613,9455.0
2019-11-25 13:50:00,181.65,181.72,181.55,181.71,10016.0,170.8237,170.8895,170.7296,170.8801,10016.0
2019-11-25 14:00:00,181.73,181.88,181.56,181.65,12917.0,170.8989,171.04,170.739,170.8237,12917.0
2019-11-25 14:10:00,181.66,181.91,181.43,181.84,26330.0,170.8331,171.0682,170.6168,171.0023,26330.0
2019-11-25 14:20:00,181.81,181.92,181.77,181.91,6892.0,170.9741,171.0776,170.9365,171.0682,6892.0
2019-11-25 14:30:00,181.89,182.49,181.88,182.49,9224.0,171.0494,171.6136,171.04,171.6136,9224.0
2019-11-25 14:40:00,182.51,182.51,182.24,182.32,12285.0,171.6324,171.6324,171.3785,171.4537,12285.0
2019-11-25 14:50:00,182.32,182.63,182.3,182.63,16747.0,171.4537,171.7453,171.4349,171.7453,16747.0
2019-11-25 15:00:00,182.63,182.76,182.62,182.69,9243.0,171.7453,171.8675,171.7359,171.8017,9243.0
2019-11-25 15:10:00,182.71,182.79,182.57,182.66,13265.0,171.8205,171.8957,171.6888,171.7735,13265.0
2019-11-25 15:20:00,182.66,182.72,182.62,182.62,11035.0,171.7735,171.8299,171.7359,171.7359,11035.0
2019-11-25 15:30:00,182.62,182.64,182.38,182.46,25467.0,171.7359,171.7547,171.5102,171.5854,25467.0
2019-11-25 15:40:00,182.47,182.47,182.05,182.09,51366.0,171.5948,171.5948,171.1998,171.2374,51366.0
2019-11-25 15:50:00,182.07,182.45,181.92,182.11,107339.0,171.2186,171.576,171.0776,171.2563,107339.0
2019-11-26 09:30:00,182.45,183.63,181.81,183.35,43888.0,171.576,172.6857,170.9741,172.4224,43888.0
2019-11-26 09:40:00,183.45,185.02,183.45,184.96,76518.0,172.5164,173.9928,172.5164,173.9364,76518.0
2019-11-26 09:50:00,184.92,185.63,184.82,185.45,39307.0,173.8988,174.5665,173.8047,174.3972,39307.0
2019-11-26 10:00:00,185.45,186.0,185.38,186.0,77874.0,174.3972,174.9144,174.3314,174.9144,77874.0
2019-11-26 10:10:00,186.0,186.4,185.97,185.98,44857.0,174.9144,175.2906,174.8862,174.8956,44857.0
2019-11-26 10:20:00,186.07,186.29,185.71,186.24,16253.0,174.9802,175.1871,174.6417,175.1401,16253.0
2019-11-26 10:30:00,186.24,186.24,185.43,185.77,35394.0,175.1401,175.1401,174.3784,174.6981,35394.0
2019-11-26 10:40:00,185.76,185.76,185.35,185.72,33461.0,174.6887,174.6887,174.3032,174.6511,33461.0
2019-11-26 10:50:00,185.75,185.76,185.35,185.5,32369.0,174.6793,174.6887,174.3032,174.4442,32369.0
2019-11-26 11:00:00,185.5,185.58,185.24,185.53,26449.0,174.4442,174.5194,174.1997,174.4724,26449.0
2019-11-26 11:10:00,185.59,185.69,185.36,185.69,12132.0,174.5288,174.6229,174.3126,174.6229,12132.0
2019-11-26 11:20:00,185.69,185.9,185.61,185.75,37258.0,174.6229,174.8204,174.5477,174.6793,37258.0
2019-11-26 11:30:00,185.8,185.98,185.77,185.98,19707.0,174.7263,174.8956,174.6981,174.8956,19707.0
2019-11-26 11:40:00,185.98,186.22,185.96,186.18,30090.0,174.8956,175.1213,174.8768,175.0837,30090.0
2019-11-26 11:50:00,186.2,186.51,186.16,186.43,28380.0,175.1025,175.394,175.0649,175.3188,28380.0
2019-11-26 12:00:00,186.45,186.66,186.38,186.47,23396.0,175.3376,175.5351,175.2718,175.3564,23396.0
2019-11-26 12:10:00,186.5,186.53,186.0,186.28,18529.0,175.3846,175.4128,174.9144,175.1777,18529.0
2019-11-26 12:20:00,186.2,186.2,185.85,185.96,13024.0,175.1025,175.1025,174.7734,174.8768,13024.0
2019-11-26 12:30:00,185.98,186.0,185.76,185.97,14652.0,174.8956,174.9144,174.6887,174.8862,14652.0
2019-11-26 12:40:00,185.97,185.99,185.86,185.97,9399.0,174.8862,174.905,174.7828,174.8862,9399.0
2019-11-26 12:50:00,185.99,186.09,185.79,185.95,16527.0,174.905,174.999,174.7169,174.8674,16527.0
2019-11-26 13:00:00,185.94,186.02,185.91,185.95,14056.0,174.858,174.9332,174.8298,174.8674,14056.0
2019-11-26 13:10:00,185.94,185.95,185.63,185.82,9443.0,174.858,174.8674,174.5665,174.7451,9443.0
2019-11-26 13:20:00,185.85,185.97,185.81,185.84,16785.0,174.7734,174.8862,174.7357,174.7639,16785.0
2019-11-26 13:30:00,185.83,185.83,185.54,185.64,13838.0,174.7545,174.7545,174.4818,174.5759,13838.0
2019-11-26 13:40:00,185.65,185.71,185.32,185.38,25813.0,174.5853,174.6417,174.2749,174.3314,25813.0
2019-11-26 13:50:00,185.37,185.42,185.18,185.23,10722.0,174.322,174.369,174.1433,174.1903,10722.0
2019-11-26 14:00:00,185.23,185.34,185.16,185.3,17420.0,174.1903,174.2937,174.1245,174.2561,17420.0
2019-11-26 14:10:00,185.29,185.39,185.1,185.2,23500.0,174.2467,174.3408,174.0681,174.1621,23500.0
2019-11-26 14:20:00,185.22,185.28,184.78,184.94,29113.0,174.1809,174.2373,173.7671,173.9176,29113.0
2019-11-26 14:30:00,184.93,184.93,184.7,184.82,26687.0,173.9082,173.9082,173.6919,173.8047,26687.0
2019-11-26 14:40:00,184.83,184.92,184.76,184.92,16994.0,173.8141,173.8988,173.7483,173.8988,16994.0
2019-11-26 14:50:00,184.96,185.1,184.86,185.02,13122.0,173.9364,174.0681,173.8424,173.9928,13122.0
2019-11-26 15:00:00,185.01,185.04,184.78,184.87,16952.0,173.9834,174.0116,173.7671,173.8518,16952.0
2019-11-26 15:10:00,184.9,184.97,184.74,184.97,24122.0,173.88,173.9458,173.7295,173.9458,24122.0
2019-11-26 15:20:00,185.02,185.62,185.0,185.6,32444.0,173.9928,174.5571,173.974,174.5383,32444.0
2019-11-26 15:30:00,185.59,185.82,185.56,185.79,30187.0,174.5288,174.7451,174.5006,174.7169,30187.0
2019-11-26 15:40:00,185.77,186.01,185.62,186.01,30764.0,174.6981,174.9238,174.5571,174.9238,30764.0
2019-11-26 15:50:00,185.98,186.46,185.98,186.23,111741.0,174.8956,175.347,174.8956,175.1307,111741.0
2019-11-27 09:30:00,186.54,186.74,185.83,185.84,32279.0,175.4222,175.6103,174.7545,174.7639,32279.0
2019-11-27 09:40:00,185.94,185.95,185.48,185.61,8066.0,174.858,174.8674,174.4254,174.5477,8066.0
2019-11-27 09:50:00,185.62,186.13,185.37,185.88,7840.0,174.5571,175.0367,174.322,174.8016,7840.0
2019-11-27 10:00:00,186.13,186.3,185.88,186.09,6295.0,175.0367,175.1965,174.8016,174.999,6295.0
2019-11-27 10:10:00,186.11,186.12,185.77,186.06,5746.0,175.0179,175.0273,174.6981,174.9708,5746.0
2019-11-27 10:20:00,186.05,186.62,186.03,186.36,10706.0,174.9614,175.4975,174.9426,175.253,10706.0
2019-11-27 10:30:00,186.38,186.88,186.31,186.88,5646.0,175.2718,175.742,175.2059,175.742,5646.0
2019-11-27 10:40:00,186.87,187.36,186.8,187.34,11663.0,175.7326,176.1934,175.6667,176.1745,11663.0
2019-11-27 10:50:00,187.39,187.67,187.28,187.34,8197.0,176.2216,176.4849,176.1181,176.1745,8197.0
2019-11-27 11:00:00,187.2,187.39,187.09,187.12,7119.0,176.0429,176.2216,175.9394,175.9677,7119.0
2019-11-27 11:10:00,187.15,187.3,187.06,187.2,5229.0,175.9959,176.1369,175.9112,176.0429,5229.0
2019-11-27 11:20:00,187.13,187.35,187.01,187.3,4813.0,175.9771,176.184,175.8642,176.1369,4813.0
2019-11-27 11:30:00,187.26,187.7,187.22,187.7,14156.0,176.0993,176.5131,176.0617,176.5131,14156.0
2019-11-27 11:40:00,187.67,187.85,187.58,187.6,12771.0,176.4849,176.6542,176.4002,176.4191,12771.0
2019-11-27 11:50:00,187.6,187.7,187.59,187.66,7607.0,176.4191,176.5131,176.4096,176.4755,7607.0
2019-11-27 12:00:00,187.64,187.79,187.56,187.56,5971.0,176.4567,176.5977,176.3814,176.3814,5971.0
2019-11-27 12:10:00,187.56,187.76,187.45,187.45,7173.0,176.3814,176.5695,176.278,176.278,7173.0
2019-11-27 12:20:00,187.45,187.49,187.29,187.49,6442.0,176.278,176.3156,176.1275,176.3156,6442.0
2019-11-27 12:30:00,187.47,187.67,187.41,187.55,4544.0,176.2968,176.4849,176.2404,176.372,4544.0
2019-11-27 12:40:00,187.55,187.55,187.38,187.39,4521.0,176.372,176.372,176.2122,176.2216,4521.0
2019-11-27 12:50:00,187.37,187.65,187.37,187.64,9061.0,176.2028,176.4661,176.2028,176.4567,9061.0
2019-11-27 13:00:00,187.62,187.69,187.48,187.59,8397.0,176.4379,176.5037,176.3062,176.4096,8397.0
2019-11-27 13:10:00,187.61,187.78,187.59,187.59,8084.0,176.4285,176.5883,176.4096,176.4096,8084.0
2019-11-27 13:20:00,187.62,187.72,187.54,187.71,8591.0,176.4379,176.5319,176.3626,176.5225,8591.0
2019-11-27 13:30:00,187.73,187.83,187.72,187.77,6341.0,176.5413,176.6353,176.5319,176.5789,6341.0
2019-11-27 13:40:00,187.78,187.78,187.56,187.56,3910.0,176.5883,176.5883,176.3814,176.3814,3910.0
2019-11-27 13:50:00,187.56,187.66,187.21,187.5,7440.0,176.3814,176.4755,176.0523,176.325,7440.0
2019-11-27 14:00:00,187.49,187.5,187.34,187.39,5823.0,176.3156,176.325,176.1745,176.2216,5823.0
2019-11-27 14:10:00,187.39,187.39,187.1,187.1,4958.0,176.2216,176.2216,175.9489,175.9489,4958.0
2019-11-27 14:20:00,187.07,187.41,187.07,187.41,10684.0,175.9206,176.2404,175.9206,176.2404,10684.0
2019-11-27 14:30:00,187.4,187.42,187.2,187.2,6931.0,176.231,176.2498,176.0429,176.0429,6931.0
2019-11-27 14:40:00,187.22,187.45,187.16,187.35,8618.0,176.0617,176.278,176.0053,176.184,8618.0
2019-11-27 14:50:00,187.32,187.37,187.27,187.33,8512.0,176.1557,176.2028,176.1087,176.1651,8512.0
2019-11-27 15:00:00,187.36,187.55,187.36,187.52,5881.0,176.1934,176.372,176.1934,176.3438,5881.0
2019-11-27 15:10:00,187.5,187.63,187.44,187.58,9351.0,176.325,176.4473,176.2686,176.4002,9351.0
2019-11-27 15:20:00,187.58,187.64,187.47,187.52,11758.0,176.4002,176.4567,176.2968,176.3438,11758.0
2019-11-27 15:30:00,187.54,187.54,187.18,187.19,18294.0,176.3626,176.3626,176.0241,176.0335,18294.0
2019-11-27 15:40:00,187.18,187.36,186.97,187.07,27986.0,176.0241,176.1934,175.8266,175.9206,27986.0
2019-11-27 15:50:00,187.09,187.29,186.92,186.94,66026.0,175.9394,176.1275,175.7796,175.7984,66026.0
2019-11-29 09:30:00,186.16,187.32,185.86,187.32,28526.0,175.0649,176.1557,174.7828,176.1557,28526.0
2019-11-29 09:40:00,187.16,187.55,187.14,187.32,13624.0,176.0053,176.372,175.9865,176.1557,13624.0
2019-11-29 09:50:00,187.32,187.39,186.87,186.96,7193.0,176.1557,176.2216,175.7326,175.8172,7193.0
2019-11-29 10:00:00,186.92,187.18,186.85,187.16,5107.0,175.7796,176.0241,175.7138,176.0053,5107.0
2019-11-29 10:10:00,187.16,187.31,187.07,187.08,8709.0,176.0053,176.1463,175.9206,175.93,8709.0
2019-11-29 10:20:00,187.02,187.42,187.02,187.11,9588.0,175.8736,176.2498,175.8736,175.9583,9588.0
2019-11-29 10:30:00,187.04,187.13,186.98,187.13,3901.0,175.8924,175.9771,175.836,175.9771,3901.0
2019-11-29 10:40:00,187.13,187.22,187.11,187.13,5656.0,175.9771,176.0617,175.9583,175.9771,5656.0
2019-11-29 10:50:00,187.13,187.16,186.95,186.96,9978.0,175.9771,176.0053,175.8078,175.8172,9978.0
2019-11-29 11:00:00,186.96,186.96,186.64,186.8,8659.0,175.8172,175.8172,175.5163,175.6667,8659.0
2019-11-29 11:10:00,186.82,186.82,186.67,186.81,5627.0,175.6855,175.6855,175.5445,175.6761,5627.0
2019-11-29 11:20:00,186.86,186.86,186.34,186.34,6969.0,175.7232,175.7232,175.2341,175.2341,6969.0
2019-11-29 11:30:00,186.31,186.55,186.29,186.55,6611.0,175.2059,175.4316,175.1871,175.4316,6611.0
2019-11-29 11:40:00,186.53,186.76,185.93,185.99,10806.0,175.4128,175.6291,174.8486,174.905,10806.0
2019-11-29 11:50:00,185.96,186.26,185.75,186.21,6734.0,174.8768,175.1589,174.6793,175.1119,6734.0
2019-11-29 12:00:00,186.17,186.32,186.02,186.14,6426.0,175.0743,175.2153,174.9332,175.0461,6426.0
2019-11-29 12:10:00,186.14,186.25,186.14,186.24,4815.0,175.0461,175.1495,175.0461,175.1401,4815.0
2019-11-29 12:20:00,186.22,186.34,186.07,186.11,6070.0,175.1213,175.2341,174.9802,175.0179,6070.0
2019-11-29 12:30:00,186.11,186.32,186.09,186.21,9338.0,175.0179,175.2153,174.999,175.1119,9338.0
2019-11-29 12:40:00,186.23,186.52,186.03,186.46,8268.0,175.1307,175.4034,174.9426,175.347,8268.0
2019-11-29 12:50:00,186.4,186.85,186.3,186.73,33643.0,175.2906,175.7138,175.1965,175.6009,33643.0
2019-12-02 09:30:00,187.31,187.31,186.23,186.63,42033.0,176.1463,176.1463,175.1307,175.5069,42033.0
2019-12-02 09:40:00,186.5,186.97,186.11,186.56,8825.0,175.3846,175.8266,175.0179,175.441,8825.0
2019-12-02 09:50:00,186.53,186.86,185.96,186.65,16357.0,175.4128,175.7232,174.8768,175.5257,16357.0
2019-12-02 10:00:00,186.63,186.66,185.44,185.72,12748.0,175.5069,175.5351,174.3878,174.6511,12748.0
2019-12-02 10:10:00,185.78,186.42,185.78,185.89,4135.0,174.7075,175.3094,174.7075,174.811,4135.0
2019-12-02 10:20:00,185.82,185.96,185.76,185.96,3025.0,174.7451,174.8768,174.6887,174.8768,3025.0
2019-12-02 10:30:00,185.92,185.92,185.41,185.86,8125.0,174.8392,174.8392,174.3596,174.7828,8125.0
2019-12-02 10:40:00,185.85,186.0,185.74,185.89,7548.0,174.7734,174.9144,174.6699,174.811,7548.0
2019-12-02 10:50:00,185.68,185.81,185.51,185.73,5583.0,174.6135,174.7357,174.4536,174.6605,5583.0
2019-12-02 11:00:00,185.66,185.86,185.4,185.46,8540.0,174.5947,174.7828,174.3502,174.4066,8540.0
2019-12-02 11:10:00,185.37,185.54,185.15,185.52,14256.0,174.322,174.4818,174.1151,174.463,14256.0
2019-12-02 11:20:00,185.48,185.68,185.37,185.55,6356.0,174.4254,174.6135,174.322,174.4912,6356.0
2019-12-02 11:30:00,185.56,185.68,185.28,185.55,8519.0,174.5006,174.6135,174.2373,174.4912,8519.0
2019-12-02 11:40:00,185.58,185.73,185.55,185.63,10581.0,174.5194,174.6605,174.4912,174.5665,10581.0
2019-12-02 11:50:00,185.66,185.97,185.66,185.89,4821.0,174.5947,174.8862,174.5947,174.811,4821.0
2019-12-02 12:00:00,185.9,185.94,185.74,185.94,7333.0,174.8204,174.858,174.6699,174.858,7333.0
2019-12-02 12:10:00,185.9,185.94,185.76,185.87,7887.0,174.8204,174.858,174.6887,174.7922,7887.0
2019-12-02 12:20:00,185.86,186.29,185.85,186.29,13160.0,174.7828,175.1871,174.7734,175.1871,13160.0
2019-12-02 12:30:00,186.26,186.33,185.86,185.9,5178.0,175.1589,175.2247,174.7828,174.8204,5178.0
2019-12-02 12:40:00,185.85,185.91,185.71,185.77,4437.0,174.7734,174.8298,174.6417,174.6981,4437.0
2019-12-02 12:50:00,185.7,185.9,185.7,185.75,3700.0,174.6323,174.8204,174.6323,174.6793,3700.0
2019-12-02 13:00:00,185.7,185.97,185.7,185.96,4426.0,174.6323,174.8862,174.6323,174.8768,4426.0
2019-12-02 13:10:00,185.97,186.08,185.94,186.0,4477.0,174.8862,174.9896,174.858,174.9144,4477.0
2019-12-02 13:20:00,185.94,186.04,185.79,186.03,4340.0,174.858,174.952,174.7169,174.9426,4340.0
2019-12-02 13:30:00,186.04,186.15,185.94,185.99,5011.0,174.952,175.0555,174.858,174.905,5011.0
2019-12-02 13:40:00,186.02,186.13,185.96,186.11,3749.0,174.9332,175.0367,174.8768,175.0179,3749.0
2019-12-02 13:50:00,186.13,186.16,185.9,185.92,3962.0,175.0367,175.0649,174.8204,174.8392,3962.0
2019-12-02 14:00:00,185.97,186.12,185.91,186.08,4937.0,174.8862,175.0273,174.8298,174.9896,4937.0
2019-12-02 14:10:00,186.07,186.14,186.06,186.11,4246.0,174.9802,175.0461,174.9708,175.0179,4246.0
2019-12-02 14:20:00,186.07,186.22,186.07,186.13,4092.0,174.9802,175.1213,174.9802,175.0367,4092.0
2019-12-02 14:30:00,186.16,186.24,186.05,186.09,8022.0,175.0649,175.1401,174.9614,174.999,8022.0
2019-12-02 14:40:00,186.1,186.2,186.03,186.14,3628.0,175.0085,175.1025,174.9426,175.0461,3628.0
2019-12-02 14:50:00,186.15,186.19,185.9,186.1,5804.0,175.0555,175.0931,174.8204,175.0085,5804.0
2019-12-02 15:00:00,186.1,186.1,185.63,185.66,5726.0,175.0085,175.0085,174.5665,174.5947,5726.0
2019-12-02 15:10:00,185.66,185.84,185.63,185.84,5799.0,174.5947,174.7639,174.5665,174.7639,5799.0
2019-12-02 15:20:00,185.84,185.88,185.74,185.85,8121.0,174.7639,174.8016,174.6699,174.7734,8121.0
2019-12-02 15:30:00,185.77,185.79,185.52,185.6,13843.0,174.6981,174.7169,174.463,174.5383,13843.0
2019-12-02 15:40:00,185.57,185.78,185.5,185.51,16869.0,174.51,174.7075,174.4442,174.4536,16869.0
2019-12-02 15:50:00,185.48,185.56,185.07,185.17,100267.0,174.4254,174.5006,174.0398,174.1339,100267.0
2019-12-03 09:30:00,184.11,184.33,183.05,183.93,47756.0,173.1371,173.3439,172.1402,172.9678,47756.0
2019-12-03 09:40:00,183.99,184.83,183.99,184.52,13528.0,173.0242,173.8141,173.0242,173.5226,13528.0
2019-12-03 09:50:00,184.62,185.16,184.51,185.0,12011.0,173.6167,174.1245,173.5132,173.974,12011.0
2019-12-03 10:00:00,184.89,185.5,184.8,184.86,26738.0,173.8706,174.4442,173.7859,173.8424,26738.0
2019-12-03 10:10:00,184.81,185.23,184.59,185.09,7978.0,173.7953,174.1903,173.5884,174.0586,7978.0
2019-12-03 10:20:00,185.1,185.22,184.62,184.62,22149.0,174.0681,174.1809,173.6167,173.6167,22149.0
2019-12-03 10:30:00,184.54,184.69,184.35,184.57,13905.0,173.5414,173.6825,173.3628,173.5696,13905.0
2019-12-03 10:40:00,184.43,184.52,184.13,184.16,4935.0,173.438,173.5226,173.1559,173.1841,4935.0
2019-12-03 10:50:00,184.15,184.85,184.0,184.82,15246.0,173.1747,173.833,173.0336,173.8047,15246.0
2019-12-03 11:00:00,184.87,185.02,184.58,184.97,14683.0,173.8518,173.9928,173.579,173.9458,14683.0
2019-12-03 11:10:00,185.06,185.3,184.98,185.09,9649.0,174.0304,174.2561,173.9552,174.0586,9649.0
2019-12-03 11:20:00,185.02,185.04,184.75,184.91,9904.0,173.9928,174.0116,173.7389,173.8894,9904.0
2019-12-03 11:30:00,184.9,185.06,184.72,185.01,9666.0,173.88,174.0304,173.7107,173.9834,9666.0
2019-12-03 11:40:00,185.0,185.3,185.0,185.05,6614.0,173.974,174.2561,173.974,174.021,6614.0
2019-12-03 11:50:00,185.04,185.29,184.92,185.22,8359.0,174.0116,174.2467,173.8988,174.1809,8359.0
2019-12-03 12:00:00,185.23,185.25,184.96,185.17,6543.0,174.1903,174.2091,173.9364,174.1339,6543.0
2019-12-03 12:10:00,185.13,185.19,184.96,185.17,5700.0,174.0963,174.1527,173.9364,174.1339,5700.0
2019-12-03 12:20:00,185.14,185.29,185.11,185.15,6668.0,174.1057,174.2467,174.0775,174.1151,6668.0
2019-12-03 12:30:00,185.16,185.2,184.78,184.86,5630.0,174.1245,174.1621,173.7671,173.8424,5630.0
2019-12-03 12:40:00,184.89,184.93,184.76,184.93,7869.0,173.8706,173.9082,173.7483,173.9082,7869.0
2019-12-03 12:50:00,184.99,185.13,184.93,185.08,7621.0,173.9646,174.0963,173.9082,174.0492,7621.0
2019-12-03 13:00:00,185.06,185.26,185.06,185.25,9842.0,174.0304,174.2185,174.0304,174.2091,9842.0
2019-12-03 13:10:00,185.22,185.5,185.21,185.33,7274.0,174.1809,174.4442,174.1715,174.2843,7274.0
2019-12-03 13:20:00,185.32,185.53,185.29,185.5,7095.0,174.2749,174.4724,174.2467,174.4442,7095.0
2019-12-03 13:30:00,185.44,185.58,185.44,185.51,6490.0,174.3878,174.5194,174.3878,174.4536,6490.0
2019-12-03 13:40:00,185.49,185.56,185.36,185.52,7417.0,174.4348,174.5006,174.3126,174.463,7417.0
2019-12-03 13:50:00,185.46,185.62,185.36,185.39,9287.0,174.4066,174.5571,174.3126,174.3408,9287.0
2019-12-03 14:00:00,185.4,185.49,185.15,185.15,10581.0,174.3502,174.4348,174.1151,174.1151,10581.0
2019-12-03 14:10:00,185.08,185.13,184.86,184.96,8257.0,174.0492,174.0963,173.8424,173.9364,8257.0
2019-12-03 14:20:00,184.93,185.03,184.85,184.85,8212.0,173.9082,174.0022,173.833,173.833,8212.0
2019-12-03 14:30:00,184.87,184.93,184.73,184.92,7547.0,173.8518,173.9082,173.7201,173.8988,7547.0
2019-12-03 14:40:00,184.92,185.14,184.91,184.95,5941.0,173.8988,174.1057,173.8894,173.927,5941.0
2019-12-03 14:50:00,184.94,185.1,184.87,185.08,7390.0,173.9176,174.0681,173.8518,174.0492,7390.0
2019-12-03 15:00:00,185.2,185.26,185.05,185.13,12672.0,174.1621,174.2185,174.021,174.0963,12672.0
2019-12-03 15:10:00,185.11,185.45,185.11,185.41,12272.0,174.0775,174.3972,174.0775,174.3596,12272.0
2019-12-03 15:20:00,185.44,185.73,185.44,185.57,17338.0,174.3878,174.6605,174.3878,174.51,17338.0
2019-12-03 15:30:00,185.56,185.64,185.42,185.47,20943.0,174.5006,174.5759,174.369,174.416,20943.0
2019-12-03 15:40:00,185.48,185.59,185.31,185.34,32858.0,174.4254,174.5288,174.2655,174.2937,32858.0
2019-12-03 15:50:00,185.33,185.57,185.25,185.34,63995.0,174.2843,174.51,174.2091,174.2937,63995.0
2019-12-04 09:30:00,185.97,186.52,185.57,186.45,48378.0,174.8862,175.4034,174.51,175.3376,48378.0
2019-12-04 09:40:00,186.54,187.3,186.43,187.24,12510.0,175.4222,176.1369,175.3188,176.0805,12510.0
2019-12-04 09:50:00,187.16,187.35,186.88,187.16,15215.0,176.0053,176.184,175.742,176.0053,15215.0
2019-12-04 10:00:00,187.07,187.18,186.35,186.55,10742.0,175.9206,176.0241,175.2436,175.4316,10742.0
2019-12-04 10:10:00,186.56,186.6,185.97,186.27,14621.0,175.441,175.4787,174.8862,175.1683,14621.0
2019-12-04 10:20:00,186.33,186.33,185.66,185.87,7838.0,175.2247,175.2247,174.5947,174.7922,7838.0
2019-12-04 10:30:00,185.87,186.1,185.7,185.99,5655.0,174.7922,175.0085,174.6323,174.905,5655.0
2019-12-04 10:40:00,186.04,186.05,185.61,185.95,17341.0,174.952,174.9614,174.5477,174.8674,17341.0
2019-12-04 10:50:00,185.94,186.01,185.61,185.71,14181.0,174.858,174.9238,174.5477,174.6417,14181.0
2019-12-04 11:00:00,185.67,185.67,185.33,185.34,8319.0,174.6041,174.6041,174.2843,174.2937,8319.0
2019-12-04 11:10:00,185.31,185.35,185.08,185.23,9918.0,174.2655,174.3032,174.0492,174.1903,9918.0
2019-12-04 11:20:00,185.2,185.26,185.09,185.14,5975.0,174.1621,174.2185,174.0586,174.1057,5975.0
2019-12-04 11:30:00,185.17,185.34,185.17,185.26,9928.0,174.1339,174.2937,174.1339,174.2185,9928.0
2019-12-04 11:40:00,185.22,185.24,185.03,185.21,9479.0,174.1809,174.1997,174.0022,174.1715,9479.0
2019-12-04 11:50:00,185.19,185.21,185.05,185.09,4927.0,174.1527,174.1715,174.021,174.0586,4927.0
2019-12-04 12:00:00,185.09,185.12,184.95,184.97,9522.0,174.0586,174.0869,173.927,173.9458,9522.0
2019-12-04 12:10:00,184.91,184.96,184.79,184.87,5292.0,173.8894,173.9364,173.7765,173.8518,5292.0
2019-12-04 12:20:00,184.9,184.93,184.73,184.88,4965.0,173.88,173.9082,173.7201,173.8612,4965.0
2019-12-04 12:30:00,184.89,184.89,184.69,184.71,3780.0,173.8706,173.8706,173.6825,173.7013,3780.0
2019-12-04 12:40:00,184.71,184.95,184.66,184.95,2965.0,173.7013,173.927,173.6543,173.927,2965.0
2019-12-04 12:50:00,184.95,185.22,184.91,185.1,3935.0,173.927,174.1809,173.8894,174.0681,3935.0
2019-12-04 13:00:00,185.1,185.13,184.77,184.8,46419.0,174.0681,174.0963,173.7577,173.7859,46419.0
2019-12-04 13:10:00,184.79,184.82,184.64,184.8,4006.0,173.7765,173.8047,173.6355,173.7859,4006.0
2019-12-04 13:20:00,184.83,184.89,184.55,184.74,27294.0,173.8141,173.8706,173.5508,173.7295,27294.0
2019-12-04 13:30:00,184.75,184.85,184.59,184.7,7673.0,173.7389,173.833,173.5884,173.6919,7673.0
2019-12-04 13:40:00,184.7,184.75,184.62,184.7,4676.0,173.6919,173.7389,173.6167,173.6919,4676.0
2019-12-04 13:50:00,184.74,185.02,184.72,184.86,7852.0,173.7295,173.9928,173.7107,173.8424,7852.0
2019-12-04 14:00:00,184.86,185.13,184.86,185.06,6182.0,173.8424,174.0963,173.8424,174.0304,6182.0
2019-12-04 14:10:00,185.09,185.24,185.08,185.17,6067.0,174.0586,174.1997,174.0492,174.1339,6067.0
2019-12-04 14:20:00,185.17,185.37,185.14,185.36,7436.0,174.1339,174.322,174.1057,174.3126,7436.0
2019-12-04 14:30:00,185.37,185.37,185.25,185.3,6189.0,174.322,174.322,174.2091,174.2561,6189.0
2019-12-04 14:40:00,185.28,185.4,185.27,185.3,7542.0,174.2373,174.3502,174.2279,174.2561,7542.0
2019-12-04 14:50:00,185.31,185.44,185.31,185.34,6191.0,174.2655,174.3878,174.2655,174.2937,6191.0
2019-12-04 15:00:00,185.33,185.36,185.17,185.25,9297.0,174.2843,174.3126,174.1339,174.2091,9297.0
2019-12-04 15:10:00,185.25,185.28,185.12,185.2,10781.0,174.2091,174.2373,174.0869,174.1621,10781.0
2019-12-04 15:20:00,185.2,185.31,185.05,185.15,9968.0,174.1621,174.2655,174.021,174.1151,9968.0
2019-12-04 15:30:00,185.12,185.13,184.34,184.41,30635.0,174.0869,174.0963,173.3533,173.4192,30635.0
2019-12-04 15:40:00,184.43,184.43,183.89,184.22,44732.0,173.438,173.438,172.9302,173.2405,44732.0
2019-12-04 15:50:00,184.23,184.32,183.79,183.94,82061.0,173.2499,173.3345,172.8361,172.9772,82061.0
2019-12-05 09:30:00,184.79,184.96,184.21,184.96,16245.0,173.7765,173.9364,173.2311,173.9364,16245.0
2019-12-05 09:40:00,184.92,185.32,184.77,184.89,8922.0,173.8988,174.2749,173.7577,173.8706,8922.0
2019-12-05 09:50:00,184.84,185.53,184.79,185.33,28245.0,173.8235,174.4724,173.7765,174.2843,28245.0
2019-12-05 10:00:00,185.22,185.26,184.6,184.6,10605.0,174.1809,174.2185,173.5979,173.5979,10605.0
2019-12-05 10:10:00,184.15,184.8,184.13,184.78,7169.0,173.1747,173.7859,173.1559,173.7671,7169.0
2019-12-05 10:20:00,184.7,185.12,184.57,185.07,7866.0,173.6919,174.0869,173.5696,174.0398,7866.0
2019-12-05 10:30:00,185.16,185.51,185.07,185.23,4522.0,174.1245,174.4536,174.0398,174.1903,4522.0
2019-12-05 10:40:00,185.14,185.61,185.14,185.48,3675.0,174.1057,174.5477,174.1057,174.4254,3675.0
2019-12-05 10:50:00,185.53,185.98,185.46,185.75,13739.0,174.4724,174.8956,174.4066,174.6793,13739.0
2019-12-05 11:00:00,185.78,185.86,185.46,185.61,17498.0,174.7075,174.7828,174.4066,174.5477,17498.0
2019-12-05 11:10:00,185.56,186.01,185.44,186.0,15846.0,174.5006,174.9238,174.3878,174.9144,15846.0
2019-12-05 11:20:00,185.98,186.05,185.6,185.93,19062.0,174.8956,174.9614,174.5383,174.8486,19062.0
2019-12-05 11:30:00,185.93,186.03,185.64,185.78,39474.0,174.8486,174.9426,174.5759,174.7075,39474.0
2019-12-05 11:40:00,185.78,185.8,185.58,185.63,31852.0,174.7075,174.7263,174.5194,174.5665,31852.0
2019-12-05 11:50:00,185.6,185.82,185.57,185.73,4855.0,174.5383,174.7451,174.51,174.6605,4855.0
2019-12-05 12:00:00,185.75,185.81,185.6,185.67,5648.0,174.6793,174.7357,174.5383,174.6041,5648.0
2019-12-05 12:10:00,185.6,185.6,185.32,185.59,7193.0,174.5383,174.5383,174.2749,174.5288,7193.0
2019-12-05 12:20:00,185.53,185.63,185.4,185.42,5379.0,174.4724,174.5665,174.3502,174.369,5379.0
2019-12-05 12:30:00,185.43,185.43,185.1,185.19,5250.0,174.3784,174.3784,174.0681,174.1527,5250.0
2019-12-05 12:40:00,185.26,185.28,185.08,185.19,13362.0,174.2185,174.2373,174.0492,174.1527,13362.0
2019-12-05 12:50:00,185.18,185.25,185.16,185.18,3636.0,174.1433,174.2091,174.1245,174.1433,3636.0
2019-12-05 13:00:00,185.14,185.14,184.97,184.97,5068.0,174.1057,174.1057,173.9458,173.9458,5068.0
2019-12-05 13:10:00,185.01,185.26,185.01,185.08,5831.0,173.9834,174.2185,173.9834,174.0492,5831.0
2019-12-05 13:20:00,185.1,185.27,185.09,185.12,7798.0,174.0681,174.2279,174.0586,174.0869,7798.0
2019-12-05 13:30:00,185.09,185.24,184.98,185.21,10435.0,174.0586,174.1997,173.9552,174.1715,10435.0
2019-12-05 13:40:00,185.2,185.35,185.15,185.22,13266.0,174.1621,174.3032,174.1151,174.1809,13266.0
2019-12-05 13:50:00,185.2,185.43,185.2,185.27,11371.0,174.1621,174.3784,174.1621,174.2279,11371.0
2019-12-05 14:00:00,185.24,185.55,185.16,185.55,13887.0,174.1997,174.4912,174.1245,174.4912,13887.0
2019-12-05 14:10:00,185.54,185.65,185.48,185.54,16695.0,174.4818,174.5853,174.4254,174.4818,16695.0
2019-12-05 14:20:00,185.56,185.61,185.45,185.61,12386.0,174.5006,174.5477,174.3972,174.5477,12386.0
2019-12-05 14:30:00,185.59,185.6,185.42,185.53,9807.0,174.5288,174.5383,174.369,174.4724,9807.0
2019-12-05 14:40:00,185.55,185.57,185.31,185.39,11122.0,174.4912,174.51,174.2655,174.3408,11122.0
2019-12-05 14:50:00,185.43,185.45,184.95,185.22,17937.0,174.3784,174.3972,173.927,174.1809,17937.0
2019-12-05 15:00:00,185.19,185.43,185.16,185.32,11218.0,174.1527,174.3784,174.1245,174.2749,11218.0
2019-12-05 15:10:00,185.31,185.42,185.27,185.39,14533.0,174.2655,174.369,174.2279,174.3408,14533.0
2019-12-05 15:20:00,185.39,185.53,185.38,185.49,27686.0,174.3408,174.4724,174.3314,174.4348,27686.0
2019-12-05 15:30:00,185.47,185.53,185.44,185.5,17088.0,174.416,174.4724,174.3878,174.4442,17088.0
2019-12-05 15:40:00,185.5,185.52,185.37,185.37,20798.0,174.4442,174.463,174.322,174.322,20798.0
2019-12-05 15:50:00,185.35,185.39,184.82,185.07,83283.0,174.3032,174.3408,173.8047,174.0398,83283.0
2019-12-06 09:30:00,187.13,187.91,186.76,187.37,33610.0,175.9771,176.7106,175.6291,176.2028,33610.0
2019-12-06 09:40:00,187.28,187.58,187.16,187.52,11587.0,176.1181,176.4002,176.0053,176.3438,11587.0
2019-12-06 09:50:00,187.64,187.8,187.02,187.22,8025.0,176.4567,176.6071,175.8736,176.0617,8025.0
2019-12-06 10:00:00,187.13,187.41,186.99,187.25,11217.0,175.9771,176.2404,175.8454,176.0899,11217.0
2019-12-06 10:10:00,187.29,187.49,187.04,187.11,7543.0,176.1275,176.3156,175.8924,175.9583,7543.0
2019-12-06 10:20:00,187.28,187.42,187.01,187.35,13561.0,176.1181,176.2498,175.8642,176.184,13561.0
2019-12-06 10:30:00,187.38,187.51,187.33,187.41,9845.0,176.2122,176.3344,176.1651,176.2404,9845.0
2019-12-06 10:40:00,187.44,187.5,187.3,187.32,4498.0,176.2686,176.325,176.1369,176.1557,4498.0
2019-12-06 10:50:00,187.27,187.32,187.0,187.09,16747.0,176.1087,176.1557,175.8548,175.9394,16747.0
2019-12-06 11:00:00,187.1,187.15,187.0,187.05,12901.0,175.9489,175.9959,175.8548,175.9018,12901.0
2019-12-06 11:10:00,187.0,187.04,186.93,187.04,22470.0,175.8548,175.8924,175.789,175.8924,22470.0
2019-12-06 11:20:00,187.02,187.29,187.02,187.29,4718.0,175.8736,176.1275,175.8736,176.1275,4718.0
2019-12-06 11:30:00,187.31,187.43,187.15,187.37,8411.0,176.1463,176.2592,175.9959,176.2028,8411.0
2019-12-06 11:40:00,187.4,187.45,187.23,187.24,6518.0,176.231,176.278,176.0711,176.0805,6518.0
2019-12-06 11:50:00,187.19,187.19,186.95,187.1,9646.0,176.0335,176.0335,175.8078,175.9489,9646.0
2019-12-06 12:00:00,187.1,187.1,186.98,186.99,4769.0,175.9489,175.9489,175.836,175.8454,4769.0
2019-12-06 12:10:00,187.03,187.18,186.97,187.18,10265.0,175.883,176.0241,175.8266,176.0241,10265.0
2019-12-06 12:20:00,187.18,187.24,187.02,187.05,4884.0,176.0241,176.0805,175.8736,175.9018,4884.0
2019-12-06 12:30:00,187.06,187.09,186.96,187.05,13611.0,175.9112,175.9394,175.8172,175.9018,13611.0
2019-12-06 12:40:00,187.06,187.1,186.99,187.06,4405.0,175.9112,175.9489,175.8454,175.9112,4405.0
2019-12-06 12:50:00,187.05,187.14,187.0,187.13,4479.0,175.9018,175.9865,175.8548,175.9771,4479.0
2019-12-06 13:00:00,187.12,187.12,187.0,187.02,7042.0,175.9677,175.9677,175.8548,175.8736,7042.0
2019-12-06 13:10:00,187.01,187.04,186.91,187.04,18407.0,175.8642,175.8924,175.7702,175.8924,18407.0
2019-12-06 13:20:00,187.04,187.08,186.7,186.72,14159.0,175.8924,175.93,175.5727,175.5915,14159.0
2019-12-06 13:30:00,186.72,186.79,186.65,186.73,6672.0,175.5915,175.6573,175.5257,175.6009,6672.0
2019-12-06 13:40:00,186.74,186.78,186.65,186.69,2943.0,175.6103,175.6479,175.5257,175.5633,2943.0
2019-12-06 13:50:00,186.64,186.66,186.39,186.5,5709.0,175.5163,175.5351,175.2812,175.3846,5709.0
2019-12-06 14:00:00,186.5,186.66,186.44,186.46,3004.0,175.3846,175.5351,175.3282,175.347,3004.0
2019-12-06 14:10:00,186.45,186.45,186.15,186.24,4791.0,175.3376,175.3376,175.0555,175.1401,4791.0
2019-12-06 14:20:00,186.24,186.35,186.21,186.35,4339.0,175.1401,175.2436,175.1119,175.2436,4339.0
2019-12-06 14:30:00,186.38,186.38,186.19,186.27,5203.0,175.2718,175.2718,175.0931,175.1683,5203.0
2019-12-06 14:40:00,186.27,186.39,186.26,186.39,4118.0,175.1683,175.2812,175.1589,175.2812,4118.0
2019-12-06 14:50:00,186.31,186.33,186.28,186.31,2384.0,175.2059,175.2247,175.1777,175.2059,2384.0
2019-12-06 15:00:00,186.32,186.37,186.24,186.31,5276.0,175.2153,175.2624,175.1401,175.2059,5276.0
2019-12-06 15:10:00,186.26,186.48,186.24,186.48,4056.0,175.1589,175.3658,175.1401,175.3658,4056.0
2019-12-06 15:20:00,186.47,186.61,186.41,186.55,6503.0,175.3564,175.4881,175.3,175.4316,6503.0
2019-12-06 15:30:00,186.52,186.62,186.51,186.62,10090.0,175.4034,175.4975,175.394,175.4975,10090.0
2019-12-06 15:40:00,186.65,186.68,186.43,186.44,14082.0,175.5257,175.5539,175.3188,175.3282,14082.0
2019-12-06 15:50:00,186.44,186.46,186.05,186.4,40078.0,175.3282,175.347,174.9614,175.2906,40078.0
2019-12-09 09:30:00,186.0,186.59,186.0,186.23,25601.0,174.9144,175.4692,174.9144,175.1307,25601.0
2019-12-09 09:40:00,186.34,186.49,186.19,186.31,12461.0,175.2341,175.3752,175.0931,175.2059,12461.0
2019-12-09 09:50:00,186.33,186.57,186.2,186.44,6850.0,175.2247,175.4504,175.1025,175.3282,6850.0
2019-12-09 10:00:00,186.5,186.52,186.22,186.24,11537.0,175.3846,175.4034,175.1213,175.1401,11537.0
2019-12-09 10:10:00,186.24,186.4,186.17,186.35,5017.0,175.1401,175.2906,175.0743,175.2436,5017.0
2019-12-09 10:20:00,186.38,186.38,185.76,185.98,14347.0,175.2718,175.2718,174.6887,174.8956,14347.0
2019-12-09 10:30:00,185.91,186.12,185.86,186.07,10550.0,174.8298,175.0273,174.7828,174.9802,10550.0
2019-12-09 10:40:00,185.95,185.96,185.8,185.81,3608.0,174.8674,174.8768,174.7263,174.7357,3608.0
2019-12-09 10:50:00,185.78,185.8,185.59,185.72,3500.0,174.7075,174.7263,174.5288,174.6511,3500.0
2019-12-09 11:00:00,185.71,185.71,185.35,185.35,5583.0,174.6417,174.6417,174.3032,174.3032,5583.0
2019-12-09 11:10:00,185.35,185.54,185.22,185.41,7739.0,174.3032,174.4818,174.1809,174.3596,7739.0
2019-12-09 11:20:00,185.33,185.5,185.23,185.46,9688.0,174.2843,174.4442,174.1903,174.4066,9688.0
2019-12-09 11:30:00,185.46,185.64,185.4,185.64,4912.0,174.4066,174.5759,174.3502,174.5759,4912.0
2019-12-09 11:40:00,185.64,185.64,185.48,185.6,8022.0,174.5759,174.5759,174.4254,174.5383,8022.0
2019-12-09 11:50:00,185.56,185.56,185.44,185.48,5112.0,174.5006,174.5006,174.3878,174.4254,5112.0
2019-12-09 12:00:00,185.48,185.53,185.4,185.42,3157.0,174.4254,174.4724,174.3502,174.369,3157.0
2019-12-09 12:10:00,185.31,185.32,185.16,185.22,4501.0,174.2655,174.2749,174.1245,174.1809,4501.0
2019-12-09 12:20:00,185.17,185.2,185.09,185.12,6538.0,174.1339,174.1621,174.0586,174.0869,6538.0
2019-12-09 12:30:00,185.13,185.13,184.97,185.05,5777.0,174.0963,174.0963,173.9458,174.021,5777.0
2019-12-09 12:40:00,185.06,185.06,184.85,184.85,3137.0,174.0304,174.0304,173.833,173.833,3137.0
2019-12-09 12:50:00,184.88,185.0,184.88,185.0,2724.0,173.8612,173.974,173.8612,173.974,2724.0
2019-12-09 13:00:00,185.0,185.24,185.0,185.12,3503.0,173.974,174.1997,173.974,174.0869,3503.0
2019-12-09 13:10:00,185.04,185.09,184.95,185.09,3223.0,174.0116,174.0586,173.927,174.0586,3223.0
2019-12-09 13:20:00,185.02,185.09,184.88,184.94,4092.0,173.9928,174.0586,173.8612,173.9176,4092.0
2019-12-09 13:30:00,184.98,185.08,184.9,185.04,4816.0,173.9552,174.0492,173.88,174.0116,4816.0
2019-12-09 13:40:00,185.05,185.14,185.03,185.14,6303.0,174.021,174.1057,174.0022,174.1057,6303.0
2019-12-09 13:50:00,185.14,185.26,185.02,185.17,4915.0,174.1057,174.2185,173.9928,174.1339,4915.0
2019-12-09 14:00:00,185.17,185.17,184.77,184.83,7817.0,174.1339,174.1339,173.7577,173.8141,7817.0
2019-12-09 14:10:00,184.83,184.94,184.82,184.89,11032.0,173.8141,173.9176,173.8047,173.8706,11032.0
2019-12-09 14:20:00,184.9,184.98,184.84,184.98,6970.0,173.88,173.9552,173.8235,173.9552,6970.0
2019-12-09 14:30:00,184.96,185.2,184.96,185.18,9153.0,173.9364,174.1621,173.9364,174.1433,9153.0
2019-12-09 14:40:00,185.16,185.49,185.15,185.46,10228.0,174.1245,174.4348,174.1151,174.4066,10228.0
2019-12-09 14:50:00,185.47,185.55,185.33,185.33,7094.0,174.416,174.4912,174.2843,174.2843,7094.0
2019-12-09 15:00:00,185.35,185.4,185.26,185.35,12684.0,174.3032,174.3502,174.2185,174.3032,12684.0
2019-12-09 15:10:00,185.34,185.39,185.28,185.38,6922.0,174.2937,174.3408,174.2373,174.3314,6922.0
2019-12-09 15:20:00,185.39,185.41,185.27,185.39,7640.0,174.3408,174.3596,174.2279,174.3408,7640.0
2019-12-09 15:30:00,185.37,185.37,185.04,185.13,16300.0,174.322,174.322,174.0116,174.0963,16300.0
2019-12-09 15:40:00,185.11,185.33,185.08,185.21,22049.0,174.0775,174.2843,174.0492,174.1715,22049.0
2019-12-09 15:50:00,185.21,185.28,185.1,185.21,41340.0,174.1715,174.2373,174.0681,174.1715,41340.0
2019-12-10 09:30:00,185.82,186.09,185.02,185.76,31118.0,174.7451,174.999,173.9928,174.6887,31118.0
2019-12-10 09:40:00,185.81,186.17,185.76,186.11,12395.0,174.7357,175.0743,174.6887,175.0179,12395.0
2019-12-10 09:50:00,186.18,186.6,186.17,186.39,9123.0,175.0837,175.4787,175.0743,175.2812,9123.0
2019-12-10 10:00:00,186.31,186.48,186.07,186.25,23605.0,175.2059,175.3658,174.9802,175.1495,23605.0
2019-12-10 10:10:00,186.16,186.55,186.16,186.49,10947.0,175.0649,175.4316,175.0649,175.3752,10947.0
2019-12-10 10:20:00,186.47,186.9,186.47,186.81,7621.0,175.3564,175.7608,175.3564,175.6761,7621.0
2019-12-10 10:30:00,186.75,186.94,186.68,186.8,8257.0,175.6197,175.7984,175.5539,175.6667,8257.0
2019-12-10 10:40:00,186.78,186.94,186.66,186.68,11041.0,175.6479,175.7984,175.5351,175.5539,11041.0
2019-12-10 10:50:00,186.68,186.75,186.62,186.75,11319.0,175.5539,175.6197,175.4975,175.6197,11319.0
2019-12-10 11:00:00,186.77,186.8,186.38,186.62,16559.0,175.6385,175.6667,175.2718,175.4975,16559.0
2019-12-10 11:10:00,186.63,186.65,186.34,186.39,16955.0,175.5069,175.5257,175.2341,175.2812,16955.0
2019-12-10 11:20:00,186.37,186.46,186.31,186.35,11515.0,175.2624,175.347,175.2059,175.2436,11515.0
2019-12-10 11:30:00,186.36,186.46,186.26,186.33,11567.0,175.253,175.347,175.1589,175.2247,11567.0
2019-12-10 11:40:00,186.3,186.37,186.25,186.36,9155.0,175.1965,175.2624,175.1495,175.253,9155.0
2019-12-10 11:50:00,186.38,186.45,186.27,186.27,10128.0,175.2718,175.3376,175.1683,175.1683,10128.0
2019-12-10 12:00:00,186.25,186.26,186.09,186.12,19539.0,175.1495,175.1589,174.999,175.0273,19539.0
2019-12-10 12:10:00,186.11,186.23,186.11,186.2,7194.0,175.0179,175.1307,175.0179,175.1025,7194.0
2019-12-10 12:20:00,186.17,186.18,186.08,186.12,8479.0,175.0743,175.0837,174.9896,175.0273,8479.0
2019-12-10 12:30:00,186.12,186.15,186.04,186.12,11119.0,175.0273,175.0555,174.952,175.0273,11119.0
2019-12-10 12:40:00,186.12,186.14,185.96,185.99,8166.0,175.0273,175.0461,174.8768,174.905,8166.0
2019-12-10 12:50:00,185.96,186.19,185.85,186.17,6535.0,174.8768,175.0931,174.7734,175.0743,6535.0
2019-12-10 13:00:00,186.15,186.22,186.09,186.09,3270.0,175.0555,175.1213,174.999,174.999,3270.0
2019-12-10 13:10:00,186.06,186.19,185.93,185.93,3459.0,174.9708,175.0931,174.8486,174.8486,3459.0
2019-12-10 13:20:00,185.89,185.94,185.83,185.87,5043.0,174.811,174.858,174.7545,174.7922,5043.0
2019-12-10 13:30:00,185.87,185.93,185.86,185.89,4800.0,174.7922,174.8486,174.7828,174.811,4800.0
2019-12-10 13:40:00,185.93,185.95,185.84,185.86,5893.0,174.8486,174.8674,174.7639,174.7828,5893.0
2019-12-10 13:50:00,185.86,185.93,185.84,185.93,4690.0,174.7828,174.8486,174.7639,174.8486,4690.0
2019-12-10 14:00:00,185.93,186.06,185.89,185.98,5418.0,174.8486,174.9708,174.811,174.8956,5418.0
2019-12-10 14:10:00,185.96,186.1,185.96,186.08,2457.0,174.8768,175.0085,174.8768,174.9896,2457.0
2019-12-10 14:20:00,186.03,186.04,185.85,185.85,3906.0,174.9426,174.952,174.7734,174.7734,3906.0
2019-12-10 14:30:00,185.87,185.9,185.82,185.84,6786.0,174.7922,174.8204,174.7451,174.7639,6786.0
2019-12-10 14:40:00,185.83,185.97,185.83,185.94,7156.0,174.7545,174.8862,174.7545,174.858,7156.0
2019-12-10 14:50:00,185.97,186.01,185.92,185.92,7864.0,174.8862,174.9238,174.8392,174.8392,7864.0
2019-12-10 15:00:00,185.92,185.94,185.82,185.82,8825.0,174.8392,174.858,174.7451,174.7451,8825.0
2019-12-10 15:10:00,185.83,186.03,185.82,185.88,12509.0,174.7545,174.9426,174.7451,174.8016,12509.0
2019-12-10 15:20:00,185.86,185.89,185.57,185.57,11440.0,174.7828,174.811,174.51,174.51,11440.0
2019-12-10 15:30:00,185.56,185.59,185.1,185.3,14105.0,174.5006,174.5288,174.0681,174.2561,14105.0
2019-12-10 15:40:00,185.32,185.47,185.28,185.47,11272.0,174.2749,174.416,174.2373,174.416,11272.0
2019-12-10 15:50:00,185.49,185.49,185.11,185.14,54947.0,174.4348,174.4348,174.0775,174.1057,54947.0
2019-12-11 09:30:00,185.88,186.41,185.28,186.05,38068.0,174.8016,175.3,174.2373,174.9614,38068.0
2019-12-11 09:40:00,186.02,186.22,185.89,186.2,12480.0,174.9332,175.1213,174.811,175.1025,12480.0
2019-12-11 09:50:00,186.14,186.14,185.72,185.86,5401.0,175.0461,175.0461,174.6511,174.7828,5401.0
2019-12-11 10:00:00,185.81,185.97,185.52,185.75,9989.0,174.7357,174.8862,174.463,174.6793,9989.0
2019-12-11 10:10:00,185.84,185.9,185.46,185.84,33937.0,174.7639,174.8204,174.4066,174.7639,33937.0
2019-12-11 10:20:00,185.85,185.9,185.67,185.67,14432.0,174.7734,174.8204,174.6041,174.6041,14432.0
2019-12-11 10:30:00,185.64,185.81,185.55,185.74,11142.0,174.5759,174.7357,174.4912,174.6699,11142.0
2019-12-11 10:40:00,185.69,185.83,185.65,185.83,7596.0,174.6229,174.7545,174.5853,174.7545,7596.0
2019-12-11 10:50:00,185.74,185.77,185.47,185.47,5075.0,174.6699,174.6981,174.416,174.416,5075.0
2019-12-11 11:00:00,185.45,185.6,185.34,185.48,4645.0,174.3972,174.5383,174.2937,174.4254,4645.0
2019-12-11 11:10:00,185.47,185.54,185.38,185.51,8845.0,174.416,174.4818,174.3314,174.4536,8845.0
2019-12-11 11:20:00,185.52,185.56,185.35,185.35,5304.0,174.463,174.5006,174.3032,174.3032,5304.0
2019-12-11 11:30:00,185.35,185.37,185.21,185.31,5566.0,174.3032,174.322,174.1715,174.2655,5566.0
2019-12-11 11:40:00,185.32,185.32,185.08,185.09,10486.0,174.2749,174.2749,174.0492,174.0586,10486.0
2019-12-11 11:50:00,185.09,185.13,184.62,184.63,10723.0,174.0586,174.0963,173.6167,173.6261,10723.0
2019-12-11 12:00:00,184.69,184.81,184.55,184.59,3912.0,173.6825,173.7953,173.5508,173.5884,3912.0
2019-12-11 12:10:00,184.58,184.58,184.39,184.48,2577.0,173.579,173.579,173.4004,173.485,2577.0
2019-12-11 12:20:00,184.47,184.58,184.41,184.49,3215.0,173.4756,173.579,173.4192,173.4944,3215.0
2019-12-11 12:30:00,184.47,184.48,184.21,184.21,4500.0,173.4756,173.485,173.2311,173.2311,4500.0
2019-12-11 12:40:00,184.2,184.41,184.19,184.28,11820.0,173.2217,173.4192,173.2123,173.2969,11820.0
2019-12-11 12:50:00,184.27,184.3,184.15,184.2,19180.0,173.2875,173.3157,173.1747,173.2217,19180.0
2019-12-11 13:00:00,184.21,184.48,184.18,184.35,67762.0,173.2311,173.485,173.2029,173.3628,67762.0
2019-12-11 13:10:00,184.34,184.54,184.26,184.53,35033.0,173.3533,173.5414,173.2781,173.532,35033.0
2019-12-11 13:20:00,184.49,184.52,184.31,184.44,36800.0,173.4944,173.5226,173.3251,173.4474,36800.0
2019-12-11 13:30:00,184.42,184.66,184.42,184.56,16377.0,173.4286,173.6543,173.4286,173.5602,16377.0
2019-12-11 13:40:00,184.6,184.7,184.57,184.7,4982.0,173.5979,173.6919,173.5696,173.6919,4982.0
2019-12-11 13:50:00,184.72,184.96,184.7,184.96,4188.0,173.7107,173.9364,173.6919,173.9364,4188.0
2019-12-11 14:00:00,184.98,185.16,184.89,185.15,8574.0,173.9552,174.1245,173.8706,174.1151,8574.0
2019-12-11 14:10:00,185.09,185.32,184.99,185.25,6352.0,174.0586,174.2749,173.9646,174.2091,6352.0
2019-12-11 14:20:00,185.27,185.42,185.24,185.27,4310.0,174.2279,174.369,174.1997,174.2279,4310.0
2019-12-11 14:30:00,185.29,185.31,185.08,185.25,11665.0,174.2467,174.2655,174.0492,174.2091,11665.0
2019-12-11 14:40:00,185.24,185.35,184.99,185.2,13481.0,174.1997,174.3032,173.9646,174.1621,13481.0
2019-12-11 14:50:00,185.21,185.44,185.17,185.33,20862.0,174.1715,174.3878,174.1339,174.2843,20862.0
2019-12-11 15:00:00,185.34,185.36,185.17,185.27,10485.0,174.2937,174.3126,174.1339,174.2279,10485.0
2019-12-11 15:10:00,185.26,185.26,184.98,185.01,5621.0,174.2185,174.2185,173.9552,173.9834,5621.0
2019-12-11 15:20:00,185.0,185.16,185.0,185.04,6978.0,173.974,174.1245,173.974,174.0116,6978.0
2019-12-11 15:30:00,185.0,185.13,184.92,185.01,10665.0,173.974,174.0963,173.8988,173.9834,10665.0
2019-12-11 15:40:00,184.97,185.06,184.87,184.87,11675.0,173.9458,174.0304,173.8518,173.8518,11675.0
2019-12-11 15:50:00,184.9,185.26,184.78,185.12,138398.0,173.88,174.2185,173.7671,174.0869,138398.0
2019-12-12 09:30:00,185.53,186.07,184.75,186.06,24089.0,174.4724,174.9802,173.7389,174.9708,24089.0
2019-12-12 09:40:00,186.05,186.05,185.41,185.66,4934.0,174.9614,174.9614,174.3596,174.5947,4934.0
2019-12-12 09:50:00,185.67,185.93,185.55,185.76,7253.0,174.6041,174.8486,174.4912,174.6887,7253.0
2019-12-12 10:00:00,186.02,186.33,185.87,186.23,30721.0,174.9332,175.2247,174.7922,175.1307,30721.0
2019-12-12 10:10:00,186.28,186.47,186.04,186.47,7620.0,175.1777,175.3564,174.952,175.3564,7620.0
2019-12-12 10:20:00,186.5,186.52,186.24,186.46,15586.0,175.3846,175.4034,175.1401,175.347,15586.0
2019-12-12 10:30:00,186.46,186.46,185.88,185.92,12225.0,175.347,175.347,174.8016,174.8392,12225.0
2019-12-12 10:40:00,185.94,185.94,185.58,185.64,7970.0,174.858,174.858,174.5194,174.5759,7970.0
2019-12-12 10:50:00,185.67,186.15,185.62,185.81,11334.0,174.6041,175.0555,174.5571,174.7357,11334.0
2019-12-12 11:00:00,185.88,186.11,185.74,185.94,7046.0,174.8016,175.0179,174.6699,174.858,7046.0
2019-12-12 11:10:00,185.88,185.97,185.62,185.7,10578.0,174.8016,174.8862,174.5571,174.6323,10578.0
2019-12-12 11:20:00,185.79,185.79,185.57,185.57,9216.0,174.7169,174.7169,174.51,174.51,9216.0
2019-12-12 11:30:00,185.61,185.75,185.49,185.58,8695.0,174.5477,174.6793,174.4348,174.5194,8695.0
2019-12-12 11:40:00,185.56,185.58,185.43,185.43,10182.0,174.5006,174.5194,174.3784,174.3784,10182.0
2019-12-12 11:50:00,185.37,185.55,185.25,185.44,5238.0,174.322,174.4912,174.2091,174.3878,5238.0
2019-12-12 12:00:00,185.4,185.46,185.32,185.41,3403.0,174.3502,174.4066,174.2749,174.3596,3403.0
2019-12-12 12:10:00,185.39,185.43,185.07,185.16,3235.0,174.3408,174.3784,174.0398,174.1245,3235.0
2019-12-12 12:20:00,185.11,185.14,184.87,184.97,5842.0,174.0775,174.1057,173.8518,173.9458,5842.0
2019-12-12 12:30:00,184.97,185.37,184.95,185.37,23903.0,173.9458,174.322,173.927,174.322,23903.0
2019-12-12 12:40:00,185.44,185.46,185.22,185.45,13073.0,174.3878,174.4066,174.1809,174.3972,13073.0
2019-12-12 12:50:00,185.43,185.53,185.2,185.2,8142.0,174.3784,174.4724,174.1621,174.1621,8142.0
2019-12-12 13:00:00,185.24,185.41,185.16,185.39,14368.0,174.1997,174.3596,174.1245,174.3408,14368.0
2019-12-12 13:10:00,185.45,185.65,185.45,185.58,2600.0,174.3972,174.5853,174.3972,174.5194,2600.0
2019-12-12 13:20:00,185.63,185.73,185.55,185.7,6294.0,174.5665,174.6605,174.4912,174.6323,6294.0
2019-12-12 13:30:00,185.7,185.7,185.46,185.46,4202.0,174.6323,174.6323,174.4066,174.4066,4202.0
2019-12-12 13:40:00,185.49,185.66,185.49,185.59,5097.0,174.4348,174.5947,174.4348,174.5288,5097.0
2019-12-12 13:50:00,185.57,185.66,185.5,185.52,6780.0,174.51,174.5947,174.4442,174.463,6780.0
2019-12-12 14:00:00,185.52,185.58,185.21,185.29,12114.0,174.463,174.5194,174.1715,174.2467,12114.0
2019-12-12 14:10:00,185.28,185.39,185.19,185.22,6099.0,174.2373,174.3408,174.1527,174.1809,6099.0
2019-12-12 14:20:00,185.22,185.3,185.16,185.18,3629.0,174.1809,174.2561,174.1245,174.1433,3629.0
2019-12-12 14:30:00,185.25,186.06,185.24,185.55,39306.0,174.2091,174.9708,174.1997,174.4912,39306.0
2019-12-12 14:40:00,185.6,185.67,185.31,185.31,7292.0,174.5383,174.6041,174.2655,174.2655,7292.0
2019-12-12 14:50:00,185.27,185.71,185.24,185.69,5298.0,174.2279,174.6417,174.1997,174.6229,5298.0
2019-12-12 15:00:00,185.7,185.77,185.63,185.63,4530.0,174.6323,174.6981,174.5665,174.5665,4530.0
2019-12-12 15:10:00,185.61,185.62,185.44,185.62,5025.0,174.5477,174.5571,174.3878,174.5571,5025.0
2019-12-12 15:20:00,185.59,185.76,185.52,185.76,10522.0,174.5288,174.6887,174.463,174.6887,10522.0
2019-12-12 15:30:00,185.77,185.79,185.44,185.45,16322.0,174.6981,174.7169,174.3878,174.3972,16322.0
2019-12-12 15:40:00,185.39,185.6,185.36,185.54,25461.0,174.3408,174.5383,174.3126,174.4818,25461.0
2019-12-12 15:50:00,185.54,185.62,185.06,185.22,119882.0,174.4818,174.5571,174.0304,174.1809,119882.0
2019-12-13 09:30:00,184.67,185.4,184.58,185.4,21845.0,173.6637,174.3502,173.579,174.3502,21845.0
2019-12-13 09:40:00,185.42,185.61,185.3,185.3,4129.0,174.369,174.5477,174.2561,174.2561,4129.0
2019-12-13 09:50:00,185.38,185.68,185.22,185.56,18433.0,174.3314,174.6135,174.1809,174.5006,18433.0
2019-12-13 10:00:00,185.5,186.58,185.35,185.75,8737.0,174.4442,175.4598,174.3032,174.6793,8737.0
2019-12-13 10:10:00,185.85,186.34,185.76,186.21,15329.0,174.7734,175.2341,174.6887,175.1119,15329.0
2019-12-13 10:20:00,186.16,186.23,185.72,185.91,17611.0,175.0649,175.1307,174.6511,174.8298,17611.0
2019-12-13 10:30:00,185.83,186.06,185.52,185.63,10914.0,174.7545,174.9708,174.463,174.5665,10914.0
2019-12-13 10:40:00,185.7,185.86,185.55,185.7,12606.0,174.6323,174.7828,174.4912,174.6323,12606.0
2019-12-13 10:50:00,185.7,185.7,185.32,185.35,7502.0,174.6323,174.6323,174.2749,174.3032,7502.0
2019-12-13 11:00:00,185.27,185.4,185.09,185.37,7056.0,174.2279,174.3502,174.0586,174.322,7056.0
2019-12-13 11:10:00,185.36,185.51,185.23,185.23,5433.0,174.3126,174.4536,174.1903,174.1903,5433.0
2019-12-13 11:20:00,185.19,185.26,185.0,185.11,14786.0,174.1527,174.2185,173.974,174.0775,14786.0
2019-12-13 11:30:00,185.09,185.55,185.07,185.52,5725.0,174.0586,174.4912,174.0398,174.463,5725.0
2019-12-13 11:40:00,185.48,185.64,185.47,185.6,3737.0,174.4254,174.5759,174.416,174.5383,3737.0
2019-12-13 11:50:00,185.58,185.88,185.58,185.71,4583.0,174.5194,174.8016,174.5194,174.6417,4583.0
2019-12-13 12:00:00,185.74,185.89,185.61,185.83,6385.0,174.6699,174.811,174.5477,174.7545,6385.0
2019-12-13 12:10:00,185.85,185.88,185.55,185.65,5408.0,174.7734,174.8016,174.4912,174.5853,5408.0
2019-12-13 12:20:00,185.66,185.66,185.51,185.64,4598.0,174.5947,174.5947,174.4536,174.5759,4598.0
2019-12-13 12:30:00,185.64,185.69,185.58,185.65,2911.0,174.5759,174.6229,174.5194,174.5853,2911.0
2019-12-13 12:40:00,185.63,185.69,185.59,185.64,3197.0,174.5665,174.6229,174.5288,174.5759,3197.0
2019-12-13 12:50:00,185.61,185.93,185.57,185.86,3550.0,174.5477,174.8486,174.51,174.7828,3550.0
2019-12-13 13:00:00,185.89,185.94,185.69,185.69,5060.0,174.811,174.858,174.6229,174.6229,5060.0
2019-12-13 13:10:00,185.68,185.88,185.54,185.55,8099.0,174.6135,174.8016,174.4818,174.4912,8099.0
2019-12-13 13:20:00,185.5,185.57,185.43,185.53,4922.0,174.4442,174.51,174.3784,174.4724,4922.0
2019-12-13 13:30:00,185.48,185.57,185.43,185.52,13735.0,174.4254,174.51,174.3784,174.463,13735.0
2019-12-13 13:40:00,185.57,185.63,185.49,185.59,10281.0,174.51,174.5665,174.4348,174.5288,10281.0
2019-12-13 13:50:00,185.58,185.72,185.57,185.72,4885.0,174.5194,174.6511,174.51,174.6511,4885.0
2019-12-13 14:00:00,185.74,185.94,185.74,185.94,4987.0,174.6699,174.858,174.6699,174.858,4987.0
2019-12-13 14:10:00,185.92,186.01,185.8,185.98,5643.0,174.8392,174.9238,174.7263,174.8956,5643.0
2019-12-13 14:20:00,186.01,186.02,185.91,185.95,4434.0,174.9238,174.9332,174.8298,174.8674,4434.0
2019-12-13 14:30:00,185.89,185.93,185.84,185.86,2855.0,174.811,174.8486,174.7639,174.7828,2855.0
2019-12-13 14:40:00,185.88,185.98,185.81,185.81,4896.0,174.8016,174.8956,174.7357,174.7357,4896.0
2019-12-13 14:50:00,185.79,185.79,185.6,185.65,4078.0,174.7169,174.7169,174.5383,174.5853,4078.0
2019-12-13 15:00:00,185.64,185.73,185.59,185.59,5041.0,174.5759,174.6605,174.5288,174.5288,5041.0
2019-12-13 15:10:00,185.58,185.72,185.57,185.63,6151.0,174.5194,174.6511,174.51,174.5665,6151.0
2019-12-13 15:20:00,185.65,185.65,185.51,185.55,6728.0,174.5853,174.5853,174.4536,174.4912,6728.0
2019-12-13 15:30:00,185.55,185.69,185.53,185.58,9393.0,174.4912,174.6229,174.4724,174.5194,9393.0
2019-12-13 15:40:00,185.61,185.66,185.43,185.49,15898.0,174.5477,174.5947,174.3784,174.4348,15898.0
2019-12-13 15:50:00,185.53,185.64,185.38,185.52,48251.0,174.4724,174.5759,174.3314,174.463,48251.0
2019-12-16 09:30:00,186.11,187.39,185.68,186.44,38700.0,175.4602,176.6669,175.0548,175.7713,38700.0
2019-12-16 09:40:00,186.51,187.05,186.5,186.85,17085.0,175.8373,176.3464,175.8278,176.1578,17085.0
2019-12-16 09:50:00,186.83,186.92,186.59,186.69,16759.0,176.139,176.2238,175.9127,176.007,16759.0
2019-12-16 10:00:00,186.69,186.74,186.45,186.66,10155.0,176.007,176.0541,175.7807,175.9787,10155.0
2019-12-16 10:10:00,186.63,186.63,186.27,186.36,7273.0,175.9504,175.9504,175.611,175.6958,7273.0
2019-12-16 10:20:00,186.4,186.44,186.03,186.05,8559.0,175.7336,175.7713,175.3847,175.4036,8559.0
2019-12-16 10:30:00,186.02,186.33,186.02,186.33,8060.0,175.3753,175.6676,175.3753,175.6676,8060.0
2019-12-16 10:40:00,186.31,186.76,186.29,186.53,7322.0,175.6487,176.073,175.6299,175.8561,7322.0
2019-12-16 10:50:00,186.67,186.97,186.6,186.96,4732.0,175.9881,176.2709,175.9221,176.2615,4732.0
2019-12-16 11:00:00,187.0,187.35,186.93,187.27,31277.0,176.2992,176.6292,176.2332,176.5538,31277.0
2019-12-16 11:10:00,187.21,187.36,187.0,187.04,11391.0,176.4972,176.6386,176.2992,176.3369,11391.0
2019-12-16 11:20:00,186.96,187.19,186.96,187.14,4890.0,176.2615,176.4784,176.2615,176.4312,4890.0
2019-12-16 11:30:00,187.11,187.3,186.62,186.62,12080.0,176.4029,176.5821,175.941,175.941,12080.0
2019-12-16 11:40:00,186.61,186.61,186.25,186.27,2700.0,175.9315,175.9315,175.5921,175.611,2700.0
2019-12-16 11:50:00,186.32,186.65,186.32,186.65,3543.0,175.6581,175.9693,175.6581,175.9693,3543.0
2019-12-16 12:00:00,186.61,186.64,186.43,186.47,2069.0,175.9315,175.9598,175.7618,175.7996,2069.0
2019-12-16 12:10:00,186.45,186.45,186.31,186.31,3621.0,175.7807,175.7807,175.6487,175.6487,3621.0
2019-12-16 12:20:00,186.35,186.53,186.35,186.51,4386.0,175.6864,175.8561,175.6864,175.8373,4386.0
2019-12-16 12:30:00,186.51,186.54,186.32,186.36,3508.0,175.8373,175.8655,175.6581,175.6958,3508.0
2019-12-16 12:40:00,186.34,186.42,186.08,186.13,3110.0,175.677,175.7524,175.4319,175.479,3110.0
2019-12-16 12:50:00,186.09,186.12,186.02,186.12,2711.0,175.4413,175.4696,175.3753,175.4696,2711.0
2019-12-16 13:00:00,186.12,186.24,186.12,186.23,3693.0,175.4696,175.5827,175.4696,175.5733,3693.0
2019-12-16 13:10:00,186.17,186.21,186.13,186.13,2552.0,175.5167,175.5544,175.479,175.479,2552.0
2019-12-16 13:20:00,186.09,186.32,186.09,186.24,5919.0,175.4413,175.6581,175.4413,175.5827,5919.0
2019-12-16 13:30:00,186.18,186.19,186.04,186.08,2804.0,175.5261,175.5356,175.3942,175.4319,2804.0
2019-12-16 13:40:00,186.05,186.25,186.05,186.22,2734.0,175.4036,175.5921,175.4036,175.5639,2734.0
2019-12-16 13:50:00,186.21,186.22,185.97,186.18,5490.0,175.5544,175.5639,175.3282,175.5261,5490.0
2019-12-16 14:00:00,186.17,186.25,185.95,185.96,5383.0,175.5167,175.5921,175.3093,175.3187,5383.0
2019-12-16 14:10:00,185.93,185.99,185.72,185.79,4624.0,175.2905,175.347,175.0925,175.1585,4624.0
2019-12-16 14:20:00,185.83,185.89,185.79,185.84,3586.0,175.1962,175.2527,175.1585,175.2056,3586.0
2019-12-16 14:30:00,185.81,185.85,185.7,185.83,3282.0,175.1773,175.215,175.0736,175.1962,3282.0
2019-12-16 14:40:00,185.79,185.87,185.71,185.76,4541.0,175.1585,175.2339,175.083,175.1302,4541.0
2019-12-16 14:50:00,185.74,185.85,185.72,185.8,4775.0,175.1113,175.215,175.0925,175.1679,4775.0
2019-12-16 15:00:00,185.82,185.96,185.81,185.88,4067.0,175.1867,175.3187,175.1773,175.2433,4067.0
2019-12-16 15:10:00,185.88,186.08,185.87,185.96,7181.0,175.2433,175.4319,175.2339,175.3187,7181.0
2019-12-16 15:20:00,185.98,186.08,185.82,185.82,8668.0,175.3376,175.4319,175.1867,175.1867,8668.0
2019-12-16 15:30:00,185.83,186.06,185.81,186.05,8043.0,175.1962,175.413,175.1773,175.4036,8043.0
2019-12-16 15:40:00,186.03,186.03,185.74,185.84,11737.0,175.3847,175.3847,175.1113,175.2056,11737.0
2019-12-16 15:50:00,185.94,186.02,185.78,185.99,42458.0,175.2999,175.3753,175.149,175.347,42458.0
2019-12-17 09:30:00,185.87,186.1,185.16,185.75,42916.0,175.2339,175.4507,174.5645,175.1208,42916.0
2019-12-17 09:40:00,185.7,186.3,185.7,186.12,14419.0,175.0736,175.6393,175.0736,175.4696,14419.0
2019-12-17 09:50:00,186.1,186.35,186.1,186.16,17320.0,175.4507,175.6864,175.4507,175.5073,17320.0
2019-12-17 10:00:00,186.18,186.99,186.18,186.66,13951.0,175.5261,176.2898,175.5261,175.9787,13951.0
2019-12-17 10:10:00,186.71,186.95,186.42,186.59,11104.0,176.0258,176.2521,175.7524,175.9127,11104.0
2019-12-17 10:20:00,186.59,186.78,186.56,186.68,15788.0,175.9127,176.0918,175.8844,175.9975,15788.0
2019-12-17 10:30:00,186.65,186.75,186.36,186.36,7311.0,175.9693,176.0635,175.6958,175.6958,7311.0
2019-12-17 10:40:00,186.41,186.41,186.11,186.3,6612.0,175.743,175.743,175.4602,175.6393,6612.0
2019-12-17 10:50:00,186.26,186.35,185.98,186.02,10267.0,175.6016,175.6864,175.3376,175.3753,10267.0
2019-12-17 11:00:00,186.0,186.37,185.97,186.24,22108.0,175.3564,175.7053,175.3282,175.5827,22108.0
2019-12-17 11:10:00,186.15,186.31,186.06,186.06,6695.0,175.4979,175.6487,175.413,175.413,6695.0
2019-12-17 11:20:00,186.06,186.22,186.03,186.22,13645.0,175.413,175.5639,175.3847,175.5639,13645.0
2019-12-17 11:30:00,186.17,186.33,186.04,186.26,11730.0,175.5167,175.6676,175.3942,175.6016,11730.0
2019-12-17 11:40:00,186.27,186.32,186.11,186.19,10531.0,175.611,175.6581,175.4602,175.5356,10531.0
2019-12-17 11:50:00,186.21,186.3,186.11,186.13,11020.0,175.5544,175.6393,175.4602,175.479,11020.0
2019-12-17 12:00:00,186.13,186.31,186.12,186.21,10143.0,175.479,175.6487,175.4696,175.5544,10143.0
2019-12-17 12:10:00,186.21,186.32,186.15,186.18,6841.0,175.5544,175.6581,175.4979,175.5261,6841.0
2019-12-17 12:20:00,186.18,186.19,186.07,186.17,14030.0,175.5261,175.5356,175.4224,175.5167,14030.0
2019-12-17 12:30:00,186.15,186.18,185.96,186.18,13115.0,175.4979,175.5261,175.3187,175.5261,13115.0
2019-12-17 12:40:00,186.2,186.36,186.14,186.33,4688.0,175.545,175.6958,175.4884,175.6676,4688.0
2019-12-17 12:50:00,186.28,186.48,186.26,186.43,10167.0,175.6204,175.809,175.6016,175.7618,10167.0
2019-12-17 13:00:00,186.45,186.45,186.29,186.35,3737.0,175.7807,175.7807,175.6299,175.6864,3737.0
2019-12-17 13:10:00,186.35,186.38,186.26,186.32,6731.0,175.6864,175.7147,175.6016,175.6581,6731.0
2019-12-17 13:20:00,186.31,186.41,186.3,186.37,6944.0,175.6487,175.743,175.6393,175.7053,6944.0
2019-12-17 13:30:00,186.38,186.5,186.36,186.5,5865.0,175.7147,175.8278,175.6958,175.8278,5865.0
2019-12-17 13:40:00,186.49,186.66,186.49,186.62,7079.0,175.8184,175.9787,175.8184,175.941,7079.0
2019-12-17 13:50:00,186.65,186.8,186.61,186.77,9708.0,175.9693,176.1107,175.9315,176.0824,9708.0
2019-12-17 14:00:00,186.79,186.89,186.64,186.89,13229.0,176.1012,176.1955,175.9598,176.1955,13229.0
2019-12-17 14:10:00,186.89,186.89,186.77,186.82,7850.0,176.1955,176.1955,176.0824,176.1295,7850.0
2019-12-17 14:20:00,186.79,186.81,186.64,186.7,3939.0,176.1012,176.1201,175.9598,176.0164,3939.0
2019-12-17 14:30:00,186.71,187.0,186.71,187.0,6592.0,176.0258,176.2992,176.0258,176.2992,6592.0
2019-12-17 14:40:00,186.99,187.36,186.92,187.36,14017.0,176.2898,176.6386,176.2238,176.6386,14017.0
2019-12-17 14:50:00,187.36,187.36,187.19,187.21,7512.0,176.6386,176.6386,176.4784,176.4972,7512.0
2019-12-17 15:00:00,187.19,187.19,186.95,187.13,11373.0,176.4784,176.4784,176.2521,176.4218,11373.0
2019-12-17 15:10:00,187.15,187.16,186.91,186.94,8039.0,176.4406,176.4501,176.2144,176.2427,8039.0
2019-12-17 15:20:00,186.94,187.07,186.91,187.05,12544.0,176.2427,176.3652,176.2144,176.3464,12544.0
2019-12-17 15:30:00,187.04,187.13,186.95,186.98,13090.0,176.3369,176.4218,176.2521,176.2804,13090.0
2019-12-17 15:40:00,186.98,186.98,186.76,186.76,20849.0,176.2804,176.2804,176.073,176.073,20849.0
2019-12-17 15:50:00,186.76,187.02,186.72,186.86,68193.0,176.073,176.3181,176.0352,176.1672,68193.0
2019-12-18 09:30:00,187.52,187.81,187.12,187.28,33746.0,176.7895,177.0629,176.4124,176.5632,33746.0
2019-12-18 09:40:00,187.37,187.63,186.16,186.34,7829.0,176.6481,176.8932,175.5073,175.677,7829.0
2019-12-18 09:50:00,186.17,186.49,186.07,186.08,8026.0,175.5167,175.8184,175.4224,175.4319,8026.0
2019-12-18 10:00:00,186.17,186.54,186.05,186.37,6448.0,175.5167,175.8655,175.4036,175.7053,6448.0
2019-12-18 10:10:00,186.31,186.55,186.25,186.46,6374.0,175.6487,175.875,175.5921,175.7901,6374.0
2019-12-18 10:20:00,186.54,186.81,186.41,186.45,10132.0,175.8655,176.1201,175.743,175.7807,10132.0
2019-12-18 10:30:00,186.41,186.68,186.36,186.6,9412.0,175.743,175.9975,175.6958,175.9221,9412.0
2019-12-18 10:40:00,186.59,186.81,186.55,186.77,15301.0,175.9127,176.1201,175.875,176.0824,15301.0
2019-12-18 10:50:00,186.75,186.93,186.64,186.78,14976.0,176.0635,176.2332,175.9598,176.0918,14976.0
2019-12-18 11:00:00,186.68,186.68,186.5,186.52,7453.0,175.9975,175.9975,175.8278,175.8467,7453.0
2019-12-18 11:10:00,186.49,186.5,186.28,186.48,17789.0,175.8184,175.8278,175.6204,175.809,17789.0
2019-12-18 11:20:00,186.44,186.44,186.16,186.17,4886.0,175.7713,175.7713,175.5073,175.5167,4886.0
2019-12-18 11:30:00,186.24,186.24,186.0,186.0,8937.0,175.5827,175.5827,175.3564,175.3564,8937.0
2019-12-18 11:40:00,185.98,186.01,185.43,185.78,22359.0,175.3376,175.3659,174.8191,175.149,22359.0
2019-12-18 11:50:00,185.74,185.76,185.59,185.64,4985.0,175.1113,175.1302,174.9699,175.017,4985.0
2019-12-18 12:00:00,185.64,185.83,185.64,185.76,7471.0,175.017,175.1962,175.017,175.1302,7471.0
2019-12-18 12:10:00,185.64,185.82,185.62,185.78,8745.0,175.017,175.1867,174.9982,175.149,8745.0
2019-12-18 12:20:00,185.71,185.78,185.63,185.74,19281.0,175.083,175.149,175.0076,175.1113,19281.0
2019-12-18 12:30:00,185.74,185.93,185.68,185.81,17445.0,175.1113,175.2905,175.0548,175.1773,17445.0
2019-12-18 12:40:00,185.83,185.85,185.71,185.74,12855.0,175.1962,175.215,175.083,175.1113,12855.0
2019-12-18 12:50:00,185.71,185.92,185.71,185.87,3455.0,175.083,175.281,175.083,175.2339,3455.0
2019-12-18 13:00:00,185.87,186.14,185.87,186.13,10437.0,175.2339,175.4884,175.2339,175.479,10437.0
2019-12-18 13:10:00,186.11,186.11,185.85,185.89,7156.0,175.4602,175.4602,175.215,175.2527,7156.0
2019-12-18 13:20:00,185.91,185.94,185.78,185.82,4667.0,175.2716,175.2999,175.149,175.1867,4667.0
2019-12-18 13:30:00,185.84,186.12,185.83,186.08,8985.0,175.2056,175.4696,175.1962,175.4319,8985.0
2019-12-18 13:40:00,186.11,186.22,186.03,186.22,3850.0,175.4602,175.5639,175.3847,175.5639,3850.0
2019-12-18 13:50:00,186.22,186.22,186.12,186.12,2779.0,175.5639,175.5639,175.4696,175.4696,2779.0
2019-12-18 14:00:00,186.06,186.08,185.84,186.06,4559.0,175.413,175.4319,175.2056,175.413,4559.0
2019-12-18 14:10:00,186.06,186.12,186.01,186.07,4680.0,175.413,175.4696,175.3659,175.4224,4680.0
2019-12-18 14:20:00,186.01,186.05,185.94,185.94,3285.0,175.3659,175.4036,175.2999,175.2999,3285.0
2019-12-18 14:30:00,185.93,186.09,185.89,186.03,7037.0,175.2905,175.4413,175.2527,175.3847,7037.0
2019-12-18 14:40:00,186.03,186.08,185.89,185.91,5979.0,175.3847,175.4319,175.2527,175.2716,5979.0
2019-12-18 14:50:00,185.93,186.01,185.93,185.98,6162.0,175.2905,175.3659,175.2905,175.3376,6162.0
2019-12-18 15:00:00,186.01,186.06,185.98,186.06,7407.0,175.3659,175.413,175.3376,175.413,7407.0
2019-12-18 15:10:00,186.03,186.03,185.79,185.87,11373.0,175.3847,175.3847,175.1585,175.2339,11373.0
2019-12-18 15:20:00,185.88,186.03,185.82,185.99,8135.0,175.2433,175.3847,175.1867,175.347,8135.0
2019-12-18 15:30:00,186.01,186.03,185.77,185.86,12308.0,175.3659,175.3847,175.1396,175.2245,12308.0
2019-12-18 15:40:00,185.87,185.96,185.72,185.84,14717.0,175.2339,175.3187,175.0925,175.2056,14717.0
2019-12-18 15:50:00,185.82,186.01,185.68,185.69,60910.0,175.1867,175.3659,175.0548,175.0642,60910.0
2019-12-19 09:30:00,189.59,192.55,188.3,189.73,134387.0,178.741,181.5316,177.5248,178.873,134387.0
2019-12-19 09:40:00,189.86,190.5,189.11,190.0,64352.0,178.9956,179.5989,178.2885,179.1276,64352.0
2019-12-19 09:50:00,189.87,190.5,189.87,189.94,54452.0,179.005,179.5989,179.005,179.071,54452.0
2019-12-19 10:00:00,189.88,190.31,189.62,190.22,14430.0,179.0144,179.4198,178.7693,179.335,14430.0
2019-12-19 10:10:00,190.16,191.17,190.14,191.0,52056.0,179.2784,180.2306,179.2595,180.0703,52056.0
2019-12-19 10:20:00,191.0,191.12,190.86,191.12,27650.0,180.0703,180.1835,179.9383,180.1835,27650.0
2019-12-19 10:30:00,191.09,191.16,190.52,190.95,15587.0,180.1552,180.2212,179.6178,180.0232,15587.0
2019-12-19 10:40:00,191.0,191.31,190.92,191.18,25862.0,180.0703,180.3626,179.9949,180.24,25862.0
2019-12-19 10:50:00,191.04,191.18,190.93,191.03,11326.0,180.108,180.24,180.0043,180.0986,11326.0
2019-12-19 11:00:00,191.04,191.5,191.02,191.45,19620.0,180.108,180.5417,180.0892,180.4946,19620.0
2019-12-19 11:10:00,191.49,191.94,191.27,191.89,19219.0,180.5323,180.9565,180.3249,180.9094,19219.0
2019-12-19 11:20:00,191.91,192.54,191.91,192.49,23460.0,180.9283,181.5222,180.9283,181.4751,23460.0
2019-12-19 11:30:00,192.44,192.67,191.85,192.07,14775.0,181.4279,181.6448,180.8717,181.0791,14775.0
2019-12-19 11:40:00,192.08,192.36,191.98,192.2,20400.0,181.0885,181.3525,180.9943,181.2017,20400.0
2019-12-19 11:50:00,192.16,192.56,192.13,192.49,8868.0,181.164,181.5411,181.1357,181.4751,8868.0
2019-12-19 12:00:00,192.5,192.63,191.99,192.61,11191.0,181.4845,181.6071,181.0037,181.5882,11191.0
2019-12-19 12:10:00,192.58,192.97,192.56,192.95,10398.0,181.5599,181.9276,181.5411,181.9087,10398.0
2019-12-19 12:20:00,192.96,192.96,192.21,192.22,18219.0,181.9182,181.9182,181.2111,181.2205,18219.0
2019-12-19 12:30:00,192.19,192.32,191.86,191.91,21695.0,181.1922,181.3148,180.8811,180.9283,21695.0
2019-12-19 12:40:00,191.94,191.96,191.43,191.43,12734.0,180.9565,180.9754,180.4757,180.4757,12734.0
2019-12-19 12:50:00,191.43,191.7,191.43,191.57,7515.0,180.4757,180.7303,180.4757,180.6077,7515.0
2019-12-19 13:00:00,191.53,191.6,191.37,191.5,8490.0,180.57,180.636,180.4192,180.5417,8490.0
2019-12-19 13:10:00,191.53,191.6,191.37,191.55,5306.0,180.57,180.636,180.4192,180.5889,5306.0
2019-12-19 13:20:00,191.53,191.58,191.21,191.31,28555.0,180.57,180.6171,180.2683,180.3626,28555.0
2019-12-19 13:30:00,191.31,191.56,191.24,191.5,7290.0,180.3626,180.5983,180.2966,180.5417,7290.0
2019-12-19 13:40:00,191.54,191.58,191.3,191.31,6276.0,180.5794,180.6171,180.3532,180.3626,6276.0
2019-12-19 13:50:00,191.33,191.41,191.3,191.39,6701.0,180.3814,180.4569,180.3532,180.438,6701.0
2019-12-19 14:00:00,191.36,191.45,191.28,191.33,8708.0,180.4097,180.4946,180.3343,180.3814,8708.0
2019-12-19 14:10:00,191.35,191.39,191.11,191.22,8920.0,180.4003,180.438,180.174,180.2777,8920.0
2019-12-19 14:20:00,191.25,191.75,191.2,191.75,10495.0,180.306,180.7774,180.2589,180.7774,10495.0
2019-12-19 14:30:00,191.75,191.79,191.53,191.61,7586.0,180.7774,180.8151,180.57,180.6454,7586.0
2019-12-19 14:40:00,191.62,191.96,191.61,191.89,16821.0,180.6549,180.9754,180.6454,180.9094,16821.0
2019-12-19 14:50:00,191.93,192.08,191.91,192.01,11267.0,180.9471,181.0885,180.9283,181.0225,11267.0
2019-12-19 15:00:00,192.03,192.21,192.0,192.0,8268.0,181.0414,181.2111,181.0131,181.0131,8268.0
2019-12-19 15:10:00,191.99,191.99,191.7,191.84,13569.0,181.0037,181.0037,180.7303,180.8623,13569.0
2019-12-19 15:20:00,191.83,191.94,191.72,191.73,19438.0,180.8528,180.9565,180.7491,180.7586,19438.0
2019-12-19 15:30:00,191.75,191.94,191.48,191.59,23453.0,180.7774,180.9565,180.5229,180.6266,23453.0
2019-12-19 15:40:00,191.59,191.7,191.43,191.52,33030.0,180.6266,180.7303,180.4757,180.5606,33030.0
2019-12-19 15:50:00,191.48,191.96,191.47,191.79,134961.0,180.5229,180.9754,180.5134,180.8151,134961.0
2019-12-20 09:30:00,192.85,193.38,192.15,193.1,477240.0,181.8145,182.3141,181.1545,182.0502,477240.0
2019-12-20 09:40:00,193.09,193.17,190.75,190.78,12574.0,182.0407,182.1162,179.8346,179.8629,12574.0
2019-12-20 09:50:00,190.48,190.54,189.03,189.51,22571.0,179.5801,179.6367,178.2131,178.6656,22571.0
2019-12-20 10:00:00,189.58,189.76,189.21,189.21,17350.0,178.7316,178.9013,178.3828,178.3828,17350.0
2019-12-20 10:10:00,189.24,189.45,189.15,189.21,11890.0,178.411,178.609,178.3262,178.3828,11890.0
2019-12-20 10:20:00,189.27,189.43,189.16,189.31,9429.0,178.4393,178.5902,178.3356,178.477,9429.0
2019-12-20 10:30:00,189.28,190.05,189.28,189.73,12509.0,178.4488,179.1747,178.4488,178.873,12509.0
2019-12-20 10:40:00,189.65,190.08,189.57,190.03,13086.0,178.7976,179.203,178.7222,179.1558,13086.0
2019-12-20 10:50:00,190.0,190.43,189.95,190.43,9195.0,179.1276,179.5329,179.0804,179.5329,9195.0
2019-12-20 11:00:00,190.35,190.56,190.16,190.5,5919.0,179.4575,179.6555,179.2784,179.5989,5919.0
2019-12-20 11:10:00,190.47,190.91,190.46,190.78,7526.0,179.5707,179.9855,179.5612,179.8629,7526.0
2019-12-20 11:20:00,190.79,190.92,190.66,190.69,8786.0,179.8723,179.9949,179.7498,179.7781,8786.0
2019-12-20 11:30:00,190.69,190.86,190.54,190.71,7403.0,179.7781,179.9383,179.6367,179.7969,7403.0
2019-12-20 11:40:00,190.71,190.74,190.58,190.72,7791.0,179.7969,179.8252,179.6744,179.8064,7791.0
2019-12-20 11:50:00,190.76,190.77,190.58,190.67,4201.0,179.8441,179.8535,179.6744,179.7592,4201.0
2019-12-20 12:00:00,190.66,190.68,190.35,190.35,4744.0,179.7498,179.7686,179.4575,179.4575,4744.0
2019-12-20 12:10:00,190.42,190.5,190.32,190.42,4369.0,179.5235,179.5989,179.4292,179.5235,4369.0
2019-12-20 12:20:00,190.41,190.44,190.31,190.38,4115.0,179.5141,179.5424,179.4198,179.4858,4115.0
2019-12-20 12:30:00,190.37,190.4,190.09,190.15,6290.0,179.4764,179.5047,179.2124,179.269,6290.0
2019-12-20 12:40:00,190.17,190.29,190.14,190.21,3688.0,179.2878,179.401,179.2595,179.3255,3688.0
2019-12-20 12:50:00,190.18,190.26,190.07,190.18,6376.0,179.2973,179.3727,179.1935,179.2973,6376.0
2019-12-20 13:00:00,190.17,190.41,190.17,190.38,4548.0,179.2878,179.5141,179.2878,179.4858,4548.0
2019-12-20 13:10:00,190.35,190.56,190.35,190.56,5227.0,179.4575,179.6555,179.4575,179.6555,5227.0
2019-12-20 13:20:00,190.59,190.63,190.38,190.38,8488.0,179.6838,179.7215,179.4858,179.4858,8488.0
2019-12-20 13:30:00,190.35,190.44,190.2,190.2,5093.0,179.4575,179.5424,179.3161,179.3161,5093.0
2019-12-20 13:40:00,190.25,190.27,190.08,190.09,6224.0,179.3632,179.3821,179.203,179.2124,6224.0
2019-12-20 13:50:00,190.09,190.21,189.97,190.11,13133.0,179.2124,179.3255,179.0993,179.2313,13133.0
2019-12-20 14:00:00,190.14,190.38,190.14,190.35,6648.0,179.2595,179.4858,179.2595,179.4575,6648.0
2019-12-20 14:10:00,190.35,190.52,190.32,190.42,9506.0,179.4575,179.6178,179.4292,179.5235,9506.0
2019-12-20 14:20:00,190.42,190.54,190.4,190.51,10083.0,179.5235,179.6367,179.5047,179.6084,10083.0
2019-12-20 14:30:00,190.5,190.52,190.42,190.49,6278.0,179.5989,179.6178,179.5235,179.5895,6278.0
2019-12-20 14:40:00,190.52,190.76,190.46,190.74,25471.0,179.6178,179.8441,179.5612,179.8252,25471.0
2019-12-20 14:50:00,190.74,190.98,190.69,190.77,12169.0,179.8252,180.0515,179.7781,179.8535,12169.0
2019-12-20 15:00:00,190.74,190.79,190.62,190.62,13402.0,179.8252,179.8723,179.7121,179.7121,13402.0
2019-12-20 15:10:00,190.56,190.92,190.51,190.88,10010.0,179.6555,179.9949,179.6084,179.9572,10010.0
2019-12-20 15:20:00,190.89,191.03,190.8,191.01,8051.0,179.9666,180.0986,179.8818,180.0798,8051.0
2019-12-20 15:30:00,191.03,191.17,190.94,191.14,18270.0,180.0986,180.2306,180.0138,180.2023,18270.0
2019-12-20 15:40:00,191.14,191.51,191.13,191.38,69917.0,180.2023,180.5511,180.1929,180.4286,69917.0
2019-12-20 15:50:00,191.39,191.51,191.02,191.21,110332.0,180.438,180.5511,180.0892,180.2683,110332.0
2019-12-23 09:30:00,191.84,191.94,190.68,191.62,27731.0,180.8623,180.9565,179.7686,180.6549,27731.0
2019-12-23 09:40:00,191.7,191.7,191.17,191.61,10169.0,180.7303,180.7303,180.2306,180.6454,10169.0
2019-12-23 09:50:00,191.66,192.76,191.66,192.57,14280.0,180.6926,181.7296,180.6926,181.5505,14280.0
2019-12-23 10:00:00,192.39,192.75,192.2,192.2,11637.0,181.3808,181.7202,181.2017,181.2017,11637.0
2019-12-23 10:10:00,192.25,192.54,192.19,192.49,7596.0,181.2488,181.5222,181.1922,181.4751,7596.0
2019-12-23 10:20:00,192.56,192.72,192.27,192.59,11278.0,181.5411,181.6919,181.2677,181.5693,11278.0
2019-12-23 10:30:00,192.59,193.11,192.59,193.08,16470.0,181.5693,182.0596,181.5693,182.0313,16470.0
2019-12-23 10:40:00,193.09,193.17,192.53,192.68,6407.0,182.0407,182.1162,181.5128,181.6542,6407.0
2019-12-23 10:50:00,192.6,192.63,192.42,192.45,8521.0,181.5788,181.6071,181.4091,181.4374,8521.0
2019-12-23 11:00:00,192.51,192.51,192.3,192.34,4125.0,181.4939,181.4939,181.2959,181.3337,4125.0
2019-12-23 11:10:00,192.26,192.26,191.88,191.97,3352.0,181.2582,181.2582,180.9,180.9848,3352.0
2019-12-23 11:20:00,191.92,191.99,191.84,191.96,4508.0,180.9377,181.0037,180.8623,180.9754,4508.0
2019-12-23 11:30:00,191.94,191.97,191.77,191.77,5052.0,180.9565,180.9848,180.7963,180.7963,5052.0
2019-12-23 11:40:00,191.71,191.71,191.56,191.6,3760.0,180.7397,180.7397,180.5983,180.636,3760.0
2019-12-23 11:50:00,191.62,191.77,191.58,191.77,6060.0,180.6549,180.7963,180.6171,180.7963,6060.0
2019-12-23 12:00:00,191.82,192.01,191.82,191.95,6712.0,180.8434,181.0225,180.8434,180.966,6712.0
2019-12-23 12:10:00,191.91,192.06,191.9,191.97,3720.0,180.9283,181.0697,180.9188,180.9848,3720.0
2019-12-23 12:20:00,191.92,192.18,191.92,192.05,6409.0,180.9377,181.1828,180.9377,181.0602,6409.0
2019-12-23 12:30:00,192.04,192.24,192.04,192.24,5951.0,181.0508,181.2394,181.0508,181.2394,5951.0
2019-12-23 12:40:00,192.22,192.37,192.21,192.27,4506.0,181.2205,181.3619,181.2111,181.2677,4506.0
2019-12-23 12:50:00,192.26,192.35,192.15,192.35,4087.0,181.2582,181.3431,181.1545,181.3431,4087.0
2019-12-23 13:00:00,192.32,192.47,192.32,192.44,6979.0,181.3148,181.4562,181.3148,181.4279,6979.0
2019-12-23 13:10:00,192.47,192.52,192.23,192.38,9043.0,181.4562,181.5034,181.2299,181.3714,9043.0
2019-12-23 13:20:00,192.36,192.37,192.25,192.33,5875.0,181.3525,181.3619,181.2488,181.3242,5875.0
2019-12-23 13:30:00,192.34,192.44,192.25,192.25,6268.0,181.3337,181.4279,181.2488,181.2488,6268.0
2019-12-23 13:40:00,192.23,192.33,192.15,192.33,3839.0,181.2299,181.3242,181.1545,181.3242,3839.0
2019-12-23 13:50:00,192.32,192.42,192.25,192.42,8450.0,181.3148,181.4091,181.2488,181.4091,8450.0
2019-12-23 14:00:00,192.42,192.55,192.38,192.52,6178.0,181.4091,181.5316,181.3714,181.5034,6178.0
2019-12-23 14:10:00,192.51,192.57,192.45,192.53,6464.0,181.4939,181.5505,181.4374,181.5128,6464.0
2019-12-23 14:20:00,192.55,192.63,192.52,192.56,8729.0,181.5316,181.6071,181.5034,181.5411,8729.0
2019-12-23 14:30:00,192.57,192.69,192.44,192.53,6949.0,181.5505,181.6636,181.4279,181.5128,6949.0
2019-12-23 14:40:00,192.51,192.51,192.24,192.25,6917.0,181.4939,181.4939,181.2394,181.2488,6917.0
2019-12-23 14:50:00,192.24,192.32,192.17,192.24,9842.0,181.2394,181.3148,181.1734,181.2394,9842.0
2019-12-23 15:00:00,192.27,192.28,192.07,192.18,6340.0,181.2677,181.2771,181.0791,181.1828,6340.0
2019-12-23 15:10:00,192.22,192.23,192.01,192.07,7450.0,181.2205,181.2299,181.0225,181.0791,7450.0
2019-12-23 15:20:00,192.05,192.14,191.9,192.1,12969.0,181.0602,181.1451,180.9188,181.1074,12969.0
2019-12-23 15:30:00,192.12,192.19,191.99,192.13,17213.0,181.1262,181.1922,181.0037,181.1357,17213.0
2019-12-23 15:40:00,192.11,192.21,192.09,192.19,30246.0,181.1168,181.2111,181.098,181.1922,30246.0
2019-12-23 15:50:00,192.18,192.28,192.03,192.15,90104.0,181.1828,181.2771,181.0414,181.1545,90104.0
2019-12-24 09:30:00,191.98,192.65,191.22,191.29,19511.0,180.9943,181.6259,180.2777,180.3437,19511.0
2019-12-24 09:40:00,191.42,192.05,191.34,191.99,26802.0,180.4663,181.0602,180.3909,181.0037,26802.0
2019-12-24 09:50:00,192.04,192.05,191.12,191.44,9585.0,181.0508,181.0602,180.1835,180.4852,9585.0
2019-12-24 10:00:00,191.51,191.69,191.46,191.69,3606.0,180.5511,180.7208,180.504,180.7208,3606.0
2019-12-24 10:10:00,191.56,191.6,191.38,191.44,5254.0,180.5983,180.636,180.4286,180.4852,5254.0
2019-12-24 10:20:00,191.46,191.91,191.44,191.91,3907.0,180.504,180.9283,180.4852,180.9283,3907.0
2019-12-24 10:30:00,191.88,192.15,191.7,192.04,5505.0,180.9,181.1545,180.7303,181.0508,5505.0
2019-12-24 10:40:00,191.98,192.08,191.92,191.93,4716.0,180.9943,181.0885,180.9377,180.9471,4716.0
2019-12-24 10:50:00,191.98,192.24,191.98,192.1,7285.0,180.9943,181.2394,180.9943,181.1074,7285.0
2019-12-24 11:00:00,192.14,192.17,191.93,191.93,3693.0,181.1451,181.1734,180.9471,180.9471,3693.0
2019-12-24 11:10:00,191.89,192.01,191.67,191.67,5879.0,180.9094,181.0225,180.702,180.702,5879.0
2019-12-24 11:20:00,191.7,191.71,191.54,191.6,2063.0,180.7303,180.7397,180.5794,180.636,2063.0
2019-12-24 11:30:00,191.58,191.63,191.43,191.43,2800.0,180.6171,180.6643,180.4757,180.4757,2800.0
2019-12-24 11:40:00,191.38,191.75,191.38,191.68,3271.0,180.4286,180.7774,180.4286,180.7114,3271.0
2019-12-24 11:50:00,191.69,191.71,191.58,191.62,3085.0,180.7208,180.7397,180.6171,180.6549,3085.0
2019-12-24 12:00:00,191.63,191.69,191.45,191.47,3286.0,180.6643,180.7208,180.4946,180.5134,3286.0
2019-12-24 12:10:00,191.47,191.73,191.47,191.66,4690.0,180.5134,180.7586,180.5134,180.6926,4690.0
2019-12-24 12:20:00,191.63,191.69,191.55,191.62,2501.0,180.6643,180.7208,180.5889,180.6549,2501.0
2019-12-24 12:30:00,191.59,191.65,191.44,191.44,3177.0,180.6266,180.6831,180.4852,180.4852,3177.0
2019-12-24 12:40:00,191.5,191.51,191.25,191.28,3583.0,180.5417,180.5511,180.306,180.3343,3583.0
2019-12-24 12:50:00,191.3,191.46,191.21,191.37,10504.0,180.3532,180.504,180.2683,180.4192,10504.0
2019-12-26 09:30:00,191.25,191.5,191.03,191.09,7564.0,180.306,180.5417,180.0986,180.1552,7564.0
2019-12-26 09:40:00,191.29,191.33,190.82,190.82,1920.0,180.3437,180.3814,179.9006,179.9006,1920.0
2019-12-26 09:50:00,190.8,191.0,190.79,191.0,3688.0,179.8818,180.0703,179.8723,180.0703,3688.0
2019-12-26 10:00:00,190.95,190.96,190.77,190.94,2728.0,180.0232,180.0326,179.8535,180.0138,2728.0
2019-12-26 10:10:00,190.96,191.39,190.96,191.36,5077.0,180.0326,180.438,180.0326,180.4097,5077.0
2019-12-26 10:20:00,191.35,191.45,191.35,191.36,3284.0,180.4003,180.4946,180.4003,180.4097,3284.0
2019-12-26 10:30:00,191.34,191.46,191.33,191.46,4067.0,180.3909,180.504,180.3814,180.504,4067.0
2019-12-26 10:40:00,191.48,191.78,191.47,191.58,6370.0,180.5229,180.8057,180.5134,180.6171,6370.0
2019-12-26 10:50:00,191.46,191.67,191.4,191.46,5088.0,180.504,180.702,180.4474,180.504,5088.0
2019-12-26 11:00:00,191.45,191.49,191.32,191.48,3164.0,180.4946,180.5323,180.372,180.5229,3164.0
2019-12-26 11:10:00,191.51,191.69,191.47,191.5,3594.0,180.5511,180.7208,180.5134,180.5417,3594.0
2019-12-26 11:20:00,191.47,191.47,191.3,191.34,2218.0,180.5134,180.5134,180.3532,180.3909,2218.0
2019-12-26 11:30:00,191.31,191.31,191.15,191.15,1104.0,180.3626,180.3626,180.2117,180.2117,1104.0
2019-12-26 11:40:00,191.14,191.17,190.96,190.96,3701.0,180.2023,180.2306,180.0326,180.0326,3701.0
2019-12-26 11:50:00,190.97,191.02,190.9,191.02,4540.0,180.042,180.0892,179.9761,180.0892,4540.0
2019-12-26 12:00:00,191.02,191.14,190.79,190.81,7134.0,180.0892,180.2023,179.8723,179.8912,7134.0
2019-12-26 12:10:00,190.9,190.97,190.75,190.77,3110.0,179.9761,180.042,179.8346,179.8535,3110.0
2019-12-26 12:20:00,190.8,190.88,190.73,190.88,1505.0,179.8818,179.9572,179.8158,179.9572,1505.0
2019-12-26 12:30:00,190.9,191.04,190.89,191.04,2420.0,179.9761,180.108,179.9666,180.108,2420.0
2019-12-26 12:40:00,191.04,191.13,190.94,190.98,2563.0,180.108,180.1929,180.0138,180.0515,2563.0
2019-12-26 12:50:00,190.93,190.94,190.84,190.93,1682.0,180.0043,180.0138,179.9195,180.0043,1682.0
2019-12-26 13:00:00,190.95,191.01,190.92,190.92,3144.0,180.0232,180.0798,179.9949,179.9949,3144.0
2019-12-26 13:10:00,190.92,191.05,190.88,191.02,1901.0,179.9949,180.1175,179.9572,180.0892,1901.0
2019-12-26 13:20:00,191.03,191.07,190.97,190.98,2218.0,180.0986,180.1363,180.042,180.0515,2218.0
2019-12-26 13:30:00,191.03,191.17,191.03,191.11,4594.0,180.0986,180.2306,180.0986,180.174,4594.0
2019-12-26 13:40:00,191.07,191.09,191.01,191.07,2145.0,180.1363,180.1552,180.0798,180.1363,2145.0
2019-12-26 13:50:00,191.06,191.06,190.96,190.96,1754.0,180.1269,180.1269,180.0326,180.0326,1754.0
2019-12-26 14:00:00,190.96,191.05,190.95,191.02,2274.0,180.0326,180.1175,180.0232,180.0892,2274.0
2019-12-26 14:10:00,191.05,191.11,191.01,191.07,2640.0,180.1175,180.174,180.0798,180.1363,2640.0
2019-12-26 14:20:00,191.04,191.04,190.96,190.96,3102.0,180.108,180.108,180.0326,180.0326,3102.0
2019-12-26 14:30:00,190.97,190.98,190.86,190.88,3208.0,180.042,180.0515,179.9383,179.9572,3208.0
2019-12-26 14:40:00,190.84,191.05,190.84,191.05,3019.0,179.9195,180.1175,179.9195,180.1175,3019.0
2019-12-26 14:50:00,191.01,191.01,190.92,190.95,4375.0,180.0798,180.0798,179.9949,180.0232,4375.0
2019-12-26 15:00:00,190.96,191.11,190.96,191.04,4181.0,180.0326,180.174,180.0326,180.108,4181.0
2019-12-26 15:10:00,191.06,191.1,191.0,191.05,4198.0,180.1269,180.1646,180.0703,180.1175,4198.0
2019-12-26 15:20:00,191.03,191.16,191.02,191.13,3182.0,180.0986,180.2212,180.0892,180.1929,3182.0
2019-12-26 15:30:00,191.12,191.18,191.05,191.18,6380.0,180.1835,180.24,180.1175,180.24,6380.0
2019-12-26 15:40:00,191.18,191.48,191.18,191.42,8723.0,180.24,180.5229,180.24,180.4663,8723.0
2019-12-26 15:50:00,191.45,191.67,191.35,191.67,34762.0,180.4946,180.702,180.4003,180.702,34762.0
2019-12-27 09:30:00,192.46,192.57,192.3,192.45,9162.0,181.4468,181.5505,181.2959,181.4374,9162.0
2019-12-27 09:40:00,192.54,192.54,191.98,192.1,5836.0,181.5222,181.5222,180.9943,181.1074,5836.0
2019-12-27 09:50:00,192.03,192.25,191.81,192.25,5106.0,181.0414,181.2488,180.834,181.2488,5106.0
2019-12-27 10:00:00,192.21,192.49,192.18,192.49,4059.0,181.2111,181.4751,181.1828,181.4751,4059.0
2019-12-27 10:10:00,192.48,192.54,192.31,192.53,4982.0,181.4656,181.5222,181.3054,181.5128,4982.0
2019-12-27 10:20:00,192.52,192.7,192.44,192.56,3608.0,181.5034,181.6731,181.4279,181.5411,3608.0
2019-12-27 10:30:00,192.55,192.55,192.29,192.39,4809.0,181.5316,181.5316,181.2865,181.3808,4809.0
2019-12-27 10:40:00,192.44,192.75,192.44,192.75,8468.0,181.4279,181.7202,181.4279,181.7202,8468.0
2019-12-27 10:50:00,192.71,192.95,192.62,192.95,11617.0,181.6825,181.9087,181.5976,181.9087,11617.0
2019-12-27 11:00:00,192.89,192.89,192.37,192.43,10738.0,181.8522,181.8522,181.3619,181.4185,10738.0
2019-12-27 11:10:00,192.4,192.72,192.4,192.72,13058.0,181.3902,181.6919,181.3902,181.6919,13058.0
2019-12-27 11:20:00,192.66,192.76,192.45,192.49,12438.0,181.6353,181.7296,181.4374,181.4751,12438.0
2019-12-27 11:30:00,192.44,192.65,192.44,192.56,8981.0,181.4279,181.6259,181.4279,181.5411,8981.0
2019-12-27 11:40:00,192.53,192.59,192.31,192.33,5107.0,181.5128,181.5693,181.3054,181.3242,5107.0
2019-12-27 11:50:00,192.31,192.42,192.05,192.09,6533.0,181.3054,181.4091,181.0602,181.098,6533.0
2019-12-27 12:00:00,192.18,192.18,191.97,191.97,3349.0,181.1828,181.1828,180.9848,180.9848,3349.0
2019-12-27 12:10:00,191.96,191.98,191.93,191.96,2493.0,180.9754,180.9943,180.9471,180.9754,2493.0
2019-12-27 12:20:00,191.99,191.99,191.83,191.85,2877.0,181.0037,181.0037,180.8528,180.8717,2877.0
2019-12-27 12:30:00,191.88,191.98,191.88,191.89,1883.0,180.9,180.9943,180.9,180.9094,1883.0
2019-12-27 12:40:00,191.86,191.94,191.84,191.87,1830.0,180.8811,180.9565,180.8623,180.8905,1830.0
2019-12-27 12:50:00,191.9,191.94,191.86,191.86,2990.0,180.9188,180.9565,180.8811,180.8811,2990.0
2019-12-27 13:00:00,191.85,191.86,191.62,191.62,2019.0,180.8717,180.8811,180.6549,180.6549,2019.0
2019-12-27 13:10:00,191.62,191.8,191.6,191.72,3004.0,180.6549,180.8246,180.636,180.7491,3004.0
2019-12-27 13:20:00,191.67,191.7,191.6,191.6,1410.0,180.702,180.7303,180.636,180.636,1410.0
2019-12-27 13:30:00,191.55,191.55,191.43,191.48,4331.0,180.5889,180.5889,180.4757,180.5229,4331.0
2019-12-27 13:40:00,191.5,191.5,191.32,191.46,2891.0,180.5417,180.5417,180.372,180.504,2891.0
2019-12-27 13:50:00,191.41,191.41,191.31,191.32,1415.0,180.4569,180.4569,180.3626,180.372,1415.0
2019-12-27 14:00:00,191.33,191.82,191.33,191.74,4889.0,180.3814,180.8434,180.3814,180.768,4889.0
2019-12-27 14:10:00,191.71,191.83,191.69,191.83,2142.0,180.7397,180.8528,180.7208,180.8528,2142.0
2019-12-27 14:20:00,191.78,191.82,191.77,191.82,1926.0,180.8057,180.8434,180.7963,180.8434,1926.0
2019-12-27 14:30:00,191.84,191.84,191.71,191.77,5258.0,180.8623,180.8623,180.7397,180.7963,5258.0
2019-12-27 14:40:00,191.79,191.88,191.77,191.86,5482.0,180.8151,180.9,180.7963,180.8811,5482.0
2019-12-27 14:50:00,191.85,191.94,191.78,191.94,3656.0,180.8717,180.9565,180.8057,180.9565,3656.0
2019-12-27 15:00:00,191.99,192.03,191.79,191.84,5708.0,181.0037,181.0414,180.8151,180.8623,5708.0
2019-12-27 15:10:00,191.78,191.94,191.77,191.91,2436.0,180.8057,180.9565,180.7963,180.9283,2436.0
2019-12-27 15:20:00,191.9,191.9,191.72,191.74,3550.0,180.9188,180.9188,180.7491,180.768,3550.0
2019-12-27 15:30:00,191.73,191.85,191.61,191.82,6198.0,180.7586,180.8717,180.6454,180.8434,6198.0
2019-12-27 15:40:00,191.82,191.86,191.5,191.51,10331.0,180.8434,180.8811,180.5417,180.5511,10331.0
2019-12-27 15:50:00,191.57,191.72,191.35,191.7,38255.0,180.6077,180.7491,180.4003,180.7303,38255.0
2019-12-30 09:30:00,191.75,192.22,190.88,191.09,19107.0,180.7774,181.2205,179.9572,180.1552,19107.0
2019-12-30 09:40:00,191.2,191.86,191.2,191.59,6017.0,180.2589,180.8811,180.2589,180.6266,6017.0
2019-12-30 09:50:00,191.61,191.77,191.53,191.73,7435.0,180.6454,180.7963,180.57,180.7586,7435.0
2019-12-30 10:00:00,191.7,191.95,191.6,191.82,4503.0,180.7303,180.966,180.636,180.8434,4503.0
2019-12-30 10:10:00,191.72,191.72,191.18,191.29,4772.0,180.7491,180.7491,180.24,180.3437,4772.0
2019-12-30 10:20:00,191.17,191.27,191.02,191.02,5104.0,180.2306,180.3249,180.0892,180.0892,5104.0
2019-12-30 10:30:00,191.08,191.52,191.08,191.51,2944.0,180.1458,180.5606,180.1458,180.5511,2944.0
2019-12-30 10:40:00,191.56,191.56,191.27,191.27,2614.0,180.5983,180.5983,180.3249,180.3249,2614.0
2019-12-30 10:50:00,191.2,191.47,191.18,191.39,3115.0,180.2589,180.5134,180.24,180.438,3115.0
2019-12-30 11:00:00,191.3,191.3,190.89,190.91,4006.0,180.3532,180.3532,179.9666,179.9855,4006.0
2019-12-30 11:10:00,190.93,190.98,190.8,190.96,7128.0,180.0043,180.0515,179.8818,180.0326,7128.0
2019-12-30 11:20:00,191.06,191.13,190.99,191.04,3351.0,180.1269,180.1929,180.0609,180.108,3351.0
2019-12-30 11:30:00,190.95,190.96,190.45,190.77,8097.0,180.0232,180.0326,179.5518,179.8535,8097.0
2019-12-30 11:40:00,190.78,191.06,190.78,190.91,2511.0,179.8629,180.1269,179.8629,179.9855,2511.0
2019-12-30 11:50:00,190.92,191.08,190.87,190.9,3417.0,179.9949,180.1458,179.9478,179.9761,3417.0
2019-12-30 12:00:00,190.95,191.01,190.82,191.01,2853.0,180.0232,180.0798,179.9006,180.0798,2853.0
2019-12-30 12:10:00,191.03,191.24,190.99,191.18,4031.0,180.0986,180.2966,180.0609,180.24,4031.0
2019-12-30 12:20:00,191.19,191.41,191.05,191.41,2100.0,180.2495,180.4569,180.1175,180.4569,2100.0
2019-12-30 12:30:00,191.34,191.35,191.1,191.24,3144.0,180.3909,180.4003,180.1646,180.2966,3144.0
2019-12-30 12:40:00,191.28,191.35,191.26,191.31,3397.0,180.3343,180.4003,180.3155,180.3626,3397.0
2019-12-30 12:50:00,191.32,191.38,191.16,191.16,2800.0,180.372,180.4286,180.2212,180.2212,2800.0
2019-12-30 13:00:00,191.14,191.15,190.98,191.03,2100.0,180.2023,180.2117,180.0515,180.0986,2100.0
2019-12-30 13:10:00,191.01,191.04,190.83,191.03,7619.0,180.0798,180.108,179.9101,180.0986,7619.0
2019-12-30 13:20:00,190.97,191.0,190.81,190.86,5073.0,180.042,180.0703,179.8912,179.9383,5073.0
2019-12-30 13:30:00,190.82,190.89,190.82,190.87,1700.0,179.9006,179.9666,179.9006,179.9478,1700.0
2019-12-30 13:40:00,190.97,191.01,190.84,190.84,2727.0,180.042,180.0798,179.9195,179.9195,2727.0
2019-12-30 13:50:00,190.84,191.08,190.82,191.06,4425.0,179.9195,180.1458,179.9006,180.1269,4425.0
2019-12-30 14:00:00,191.02,191.02,190.65,190.7,3766.0,180.0892,180.0892,179.7404,179.7875,3766.0
2019-12-30 14:10:00,190.65,190.77,190.61,190.77,5525.0,179.7404,179.8535,179.7026,179.8535,5525.0
2019-12-30 14:20:00,190.79,190.87,190.73,190.87,3813.0,179.8723,179.9478,179.8158,179.9478,3813.0
2019-12-30 14:30:00,190.83,191.16,190.82,191.09,8274.0,179.9101,180.2212,179.9006,180.1552,8274.0
2019-12-30 14:40:00,191.12,191.26,191.11,191.26,2714.0,180.1835,180.3155,180.174,180.3155,2714.0
2019-12-30 14:50:00,191.29,191.35,191.19,191.31,4305.0,180.3437,180.4003,180.2495,180.3626,4305.0
2019-12-30 15:00:00,191.32,191.35,191.06,191.28,6900.0,180.372,180.4003,180.1269,180.3343,6900.0
2019-12-30 15:10:00,191.3,191.43,191.28,191.43,3577.0,180.3532,180.4757,180.3343,180.4757,3577.0
2019-12-30 15:20:00,191.41,191.45,191.32,191.41,4591.0,180.4569,180.4946,180.372,180.4569,4591.0
2019-12-30 15:30:00,191.44,191.5,191.27,191.35,7874.0,180.4852,180.5417,180.3249,180.4003,7874.0
2019-12-30 15:40:00,191.35,191.39,191.22,191.39,12540.0,180.4003,180.438,180.2777,180.438,12540.0
2019-12-30 15:50:00,191.35,191.62,191.16,191.62,46770.0,180.4003,180.6549,180.2212,180.6549,46770.0
2019-12-31 09:30:00,191.78,192.1,191.0,192.05,16517.0,180.8057,181.1074,180.0703,181.0602,16517.0
2019-12-31 09:40:00,192.18,192.29,191.84,192.22,7384.0,181.1828,181.2865,180.8623,181.2205,7384.0
2019-12-31 09:50:00,192.15,192.22,192.0,192.13,11207.0,181.1545,181.2205,181.0131,181.1357,11207.0
2019-12-31 10:00:00,192.26,192.33,192.07,192.2,12273.0,181.2582,181.3242,181.0791,181.2017,12273.0
2019-12-31 10:10:00,192.28,192.28,191.99,192.04,6519.0,181.2771,181.2771,181.0037,181.0508,6519.0
2019-12-31 10:20:00,192.05,192.13,191.96,191.96,12149.0,181.0602,181.1357,180.9754,180.9754,12149.0
2019-12-31 10:30:00,191.95,192.06,191.81,191.99,8766.0,180.966,181.0697,180.834,181.0037,8766.0
2019-12-31 10:40:00,192.04,192.1,191.84,192.06,11605.0,181.0508,181.1074,180.8623,181.0697,11605.0
2019-12-31 10:50:00,192.06,192.28,192.03,192.26,10371.0,181.0697,181.2771,181.0414,181.2582,10371.0
2019-12-31 11:00:00,192.23,192.49,192.19,192.26,15847.0,181.2299,181.4751,181.1922,181.2582,15847.0
2019-12-31 11:10:00,192.22,192.27,191.69,191.69,8955.0,181.2205,181.2677,180.7208,180.7208,8955.0
2019-12-31 11:20:00,191.67,191.81,191.55,191.81,5318.0,180.702,180.834,180.5889,180.834,5318.0
2019-12-31 11:30:00,191.87,191.92,191.74,191.85,6563.0,180.8905,180.9377,180.768,180.8717,6563.0
2019-12-31 11:40:00,191.78,192.01,191.77,191.92,8880.0,180.8057,181.0225,180.7963,180.9377,8880.0
2019-12-31 11:50:00,191.92,192.04,191.83,191.9,9598.0,180.9377,181.0508,180.8528,180.9188,9598.0
2019-12-31 12:00:00,191.9,192.06,191.84,192.06,12675.0,180.9188,181.0697,180.8623,181.0697,12675.0
2019-12-31 12:10:00,192.06,192.06,191.83,191.89,5020.0,181.0697,181.0697,180.8528,180.9094,5020.0
2019-12-31 12:20:00,191.88,192.1,191.88,192.1,7007.0,180.9,181.1074,180.9,181.1074,7007.0
2019-12-31 12:30:00,192.11,192.11,191.98,192.05,4698.0,181.1168,181.1168,180.9943,181.0602,4698.0
2019-12-31 12:40:00,192.04,192.13,192.0,192.06,4473.0,181.0508,181.1357,181.0131,181.0697,4473.0
2019-12-31 12:50:00,192.06,192.12,192.02,192.03,2892.0,181.0697,181.1262,181.032,181.0414,2892.0
2019-12-31 13:00:00,192.01,192.11,192.01,192.07,4259.0,181.0225,181.1168,181.0225,181.0791,4259.0
2019-12-31 13:10:00,192.11,192.13,191.93,191.98,4066.0,181.1168,181.1357,180.9471,180.9943,4066.0
2019-12-31 13:20:00,191.99,192.11,191.99,192.0,4176.0,181.0037,181.1168,181.0037,181.0131,4176.0
2019-12-31 13:30:00,192.0,192.12,191.98,192.12,5581.0,181.0131,181.1262,180.9943,181.1262,5581.0
2019-12-31 13:40:00,192.14,192.14,191.98,192.1,5832.0,181.1451,181.1451,180.9943,181.1074,5832.0
2019-12-31 13:50:00,192.11,192.22,192.1,192.2,8770.0,181.1168,181.2205,181.1074,181.2017,8770.0
2019-12-31 14:00:00,192.17,192.24,192.11,192.11,5596.0,181.1734,181.2394,181.1168,181.1168,5596.0
2019-12-31 14:10:00,192.12,192.25,192.1,192.16,6893.0,181.1262,181.2488,181.1074,181.164,6893.0
2019-12-31 14:20:00,192.19,192.46,192.16,192.46,5034.0,181.1922,181.4468,181.164,181.4468,5034.0
2019-12-31 14:30:00,192.41,192.41,192.37,192.38,4461.0,181.3996,181.3996,181.3619,181.3714,4461.0
2019-12-31 14:40:00,192.4,192.46,192.36,192.4,5434.0,181.3902,181.4468,181.3525,181.3902,5434.0
2019-12-31 14:50:00,192.41,192.41,192.24,192.34,6041.0,181.3996,181.3996,181.2394,181.3337,6041.0
2019-12-31 15:00:00,192.3,192.43,192.26,192.28,6959.0,181.2959,181.4185,181.2582,181.2771,6959.0
2019-12-31 15:10:00,192.28,192.52,192.28,192.45,7575.0,181.2771,181.5034,181.2771,181.4374,7575.0
2019-12-31 15:20:00,192.45,192.65,192.45,192.61,7985.0,181.4374,181.6259,181.4374,181.5882,7985.0
2019-12-31 15:30:00,192.61,192.75,192.57,192.71,10755.0,181.5882,181.7202,181.5505,181.6825,10755.0
2019-12-31 15:40:00,192.72,192.98,192.7,192.84,17148.0,181.6919,181.937,181.6731,181.805,17148.0
2019-12-31 15:50:00,192.84,193.12,192.65,192.96,63405.0,181.805,182.069,181.6259,181.9182,63405.0
2020-01-02 09:30:00,193.66,193.89,193.25,193.58,26571.0,182.5781,182.795,182.1916,182.5027,26571.0
2020-01-02 09:40:00,193.54,193.66,192.89,193.61,16066.0,182.465,182.5781,181.8522,182.531,16066.0
2020-01-02 09:50:00,193.54,193.66,193.13,193.22,11616.0,182.465,182.5781,182.0784,182.1633,11616.0
2020-01-02 10:00:00,193.18,193.21,192.65,192.84,13373.0,182.1256,182.1539,181.6259,181.805,13373.0
2020-01-02 10:10:00,192.89,192.9,192.44,192.51,16845.0,181.8522,181.8616,181.4279,181.4939,16845.0
2020-01-02 10:20:00,192.42,192.42,191.74,192.05,9750.0,181.4091,181.4091,180.768,181.0602,9750.0
2020-01-02 10:30:00,192.01,192.19,192.0,192.02,8350.0,181.0225,181.1922,181.0131,181.032,8350.0
2020-01-02 10:40:00,192.01,192.12,191.15,191.15,11208.0,181.0225,181.1262,180.2117,180.2117,11208.0
2020-01-02 10:50:00,191.1,191.53,190.95,191.48,11585.0,180.1646,180.57,180.0232,180.5229,11585.0
2020-01-02 11:00:00,191.52,191.55,191.35,191.45,17016.0,180.5606,180.5889,180.4003,180.4946,17016.0
2020-01-02 11:10:00,191.41,191.43,190.88,190.99,17830.0,180.4569,180.4757,179.9572,180.0609,17830.0
2020-01-02 11:20:00,190.96,191.24,190.95,191.08,5086.0,180.0326,180.2966,180.0232,180.1458,5086.0
2020-01-02 11:30:00,191.01,191.08,190.48,190.52,10752.0,180.0798,180.1458,179.5801,179.6178,10752.0
2020-01-02 11:40:00,190.55,190.75,190.42,190.42,15546.0,179.6461,179.8346,179.5235,179.5235,15546.0
2020-01-02 11:50:00,190.42,190.59,190.08,190.3,17822.0,179.5235,179.6838,179.203,179.4104,17822.0
2020-01-02 12:00:00,190.26,190.77,190.24,190.77,16732.0,179.3727,179.8535,179.3538,179.8535,16732.0
2020-01-02 12:10:00,190.78,190.85,190.59,190.81,11520.0,179.8629,179.9289,179.6838,179.8912,11520.0
2020-01-02 12:20:00,190.8,190.8,190.58,190.58,6308.0,179.8818,179.8818,179.6744,179.6744,6308.0
2020-01-02 12:30:00,190.62,190.72,190.52,190.64,5027.0,179.7121,179.8064,179.6178,179.7309,5027.0
2020-01-02 12:40:00,190.59,190.73,190.59,190.7,2837.0,179.6838,179.8158,179.6838,179.7875,2837.0
2020-01-02 12:50:00,190.54,190.56,190.27,190.27,8816.0,179.6367,179.6555,179.3821,179.3821,8816.0
2020-01-02 13:00:00,190.27,190.32,190.21,190.21,5789.0,179.3821,179.4292,179.3255,179.3255,5789.0
2020-01-02 13:10:00,190.19,190.28,190.17,190.25,13330.0,179.3067,179.3915,179.2878,179.3632,13330.0
2020-01-02 13:20:00,190.25,190.36,190.16,190.2,6492.0,179.3632,179.467,179.2784,179.3161,6492.0
2020-01-02 13:30:00,190.18,190.24,190.02,190.2,8399.0,179.2973,179.3538,179.1464,179.3161,8399.0
2020-01-02 13:40:00,190.2,190.39,190.15,190.36,13173.0,179.3161,179.4952,179.269,179.467,13173.0
2020-01-02 13:50:00,190.37,190.38,190.12,190.14,6743.0,179.4764,179.4858,179.2407,179.2595,6743.0
2020-01-02 14:00:00,190.12,190.3,190.12,190.26,8767.0,179.2407,179.4104,179.2407,179.3727,8767.0
2020-01-02 14:10:00,190.2,190.2,189.86,190.06,12653.0,179.3161,179.3161,178.9956,179.1841,12653.0
2020-01-02 14:20:00,190.1,190.27,190.01,190.03,11300.0,179.2218,179.3821,179.137,179.1558,11300.0
2020-01-02 14:30:00,190.0,190.13,189.9,190.08,12225.0,179.1276,179.2501,179.0333,179.203,12225.0
2020-01-02 14:40:00,190.06,190.2,190.04,190.08,12827.0,179.1841,179.3161,179.1653,179.203,12827.0
2020-01-02 14:50:00,190.06,190.45,190.05,190.21,21317.0,179.1841,179.5518,179.1747,179.3255,21317.0
2020-01-02 15:00:00,190.19,190.21,189.85,189.98,18953.0,179.3067,179.3255,178.9861,179.1087,18953.0
2020-01-02 15:10:00,190.01,190.22,189.91,190.09,13251.0,179.137,179.335,179.0427,179.2124,13251.0
2020-01-02 15:20:00,190.09,190.29,190.06,190.25,12038.0,179.2124,179.401,179.1841,179.3632,12038.0
2020-01-02 15:30:00,190.25,190.35,190.2,190.24,24227.0,179.3632,179.4575,179.3161,179.3538,24227.0
2020-01-02 15:40:00,190.24,190.51,190.24,190.51,19664.0,179.3538,179.6084,179.3538,179.6084,19664.0
2020-01-02 15:50:00,190.5,190.62,190.15,190.24,106864.0,179.5989,179.7121,179.269,179.3538,106864.0
2020-01-03 09:30:00,188.6,190.23,187.36,190.23,42478.0,177.8077,179.3444,176.6386,179.3444,42478.0
2020-01-03 09:40:00,190.19,191.38,190.06,191.12,19432.0,179.3067,180.4286,179.1841,180.1835,19432.0
2020-01-03 09:50:00,190.91,191.54,190.91,191.51,11419.0,179.9855,180.5794,179.9855,180.5511,11419.0
2020-01-03 10:00:00,191.32,191.34,190.7,191.04,14500.0,180.372,180.3909,179.7875,180.108,14500.0
2020-01-03 10:10:00,190.93,190.93,190.29,190.33,8647.0,180.0043,180.0043,179.401,179.4387,8647.0
2020-01-03 10:20:00,190.47,190.47,190.25,190.31,5660.0,179.5707,179.5707,179.3632,179.4198,5660.0
2020-01-03 10:30:00,190.31,190.43,190.0,190.02,5788.0,179.4198,179.5329,179.1276,179.1464,5788.0
2020-01-03 10:40:00,190.14,190.3,190.06,190.24,6903.0,179.2595,179.4104,179.1841,179.3538,6903.0
2020-01-03 10:50:00,190.23,190.26,190.01,190.1,5633.0,179.3444,179.3727,179.137,179.2218,5633.0
2020-01-03 11:00:00,190.07,190.2,189.96,190.07,8247.0,179.1935,179.3161,179.0898,179.1935,8247.0
2020-01-03 11:10:00,190.06,190.21,189.91,189.99,6255.0,179.1841,179.3255,179.0427,179.1181,6255.0
2020-01-03 11:20:00,189.99,190.08,189.86,189.93,13647.0,179.1181,179.203,178.9956,179.0616,13647.0
2020-01-03 11:30:00,189.96,190.15,189.96,190.05,14358.0,179.0898,179.269,179.0898,179.1747,14358.0
2020-01-03 11:40:00,190.06,190.07,189.91,190.0,10436.0,179.1841,179.1935,179.0427,179.1276,10436.0
2020-01-03 11:50:00,189.92,190.31,189.9,190.22,15392.0,179.0521,179.4198,179.0333,179.335,15392.0
2020-01-03 12:00:00,190.18,190.42,190.09,190.22,10276.0,179.2973,179.5235,179.2124,179.335,10276.0
2020-01-03 12:10:00,190.28,190.4,190.04,190.25,9495.0,179.3915,179.5047,179.1653,179.3632,9495.0
2020-01-03 12:20:00,190.26,190.27,190.15,190.16,6552.0,179.3727,179.3821,179.269,179.2784,6552.0
2020-01-03 12:30:00,190.16,190.23,190.04,190.08,5359.0,179.2784,179.3444,179.1653,179.203,5359.0
2020-01-03 12:40:00,190.12,190.16,189.98,190.06,5457.0,179.2407,179.2784,179.1087,179.1841,5457.0
2020-01-03 12:50:00,190.04,190.08,190.0,190.02,4993.0,179.1653,179.203,179.1276,179.1464,4993.0
2020-01-03 13:00:00,190.04,190.22,190.0,190.14,6357.0,179.1653,179.335,179.1276,179.2595,6357.0
2020-01-03 13:10:00,190.18,190.54,190.16,190.52,9612.0,179.2973,179.6367,179.2784,179.6178,9612.0
2020-01-03 13:20:00,190.5,190.5,190.31,190.31,10927.0,179.5989,179.5989,179.4198,179.4198,10927.0
2020-01-03 13:30:00,190.34,190.44,189.78,190.14,9945.0,179.4481,179.5424,178.9201,179.2595,9945.0
2020-01-03 13:40:00,190.21,190.29,190.03,190.28,9986.0,179.3255,179.401,179.1558,179.3915,9986.0
2020-01-03 13:50:00,190.26,190.28,190.06,190.06,5714.0,179.3727,179.3915,179.1841,179.1841,5714.0
2020-01-03 14:00:00,190.13,190.18,189.85,189.91,9143.0,179.2501,179.2973,178.9861,179.0427,9143.0
2020-01-03 14:10:00,189.82,190.16,189.82,190.09,6784.0,178.9579,179.2784,178.9579,179.2124,6784.0
2020-01-03 14:20:00,190.17,190.41,190.17,190.33,4432.0,179.2878,179.5141,179.2878,179.4387,4432.0
2020-01-03 14:30:00,190.38,190.41,190.16,190.21,5802.0,179.4858,179.5141,179.2784,179.3255,5802.0
2020-01-03 14:40:00,190.18,190.23,190.06,190.12,7199.0,179.2973,179.3444,179.1841,179.2407,7199.0
2020-01-03 14:50:00,190.1,190.24,190.09,190.16,5653.0,179.2218,179.3538,179.2124,179.2784,5653.0
2020-01-03 15:00:00,190.13,190.33,190.03,190.2,7825.0,179.2501,179.4387,179.1558,179.3161,7825.0
2020-01-03 15:10:00,190.14,190.25,190.04,190.13,8815.0,179.2595,179.3632,179.1653,179.2501,8815.0
2020-01-03 15:20:00,190.23,190.23,190.0,190.04,11941.0,179.3444,179.3444,179.1276,179.1653,11941.0
2020-01-03 15:30:00,190.03,190.06,189.63,189.73,33525.0,179.1558,179.1841,178.7787,178.873,33525.0
2020-01-03 15:40:00,189.72,190.05,189.65,189.81,34489.0,178.8636,179.1747,178.7976,178.9484,34489.0
2020-01-03 15:50:00,189.81,189.92,189.29,189.29,103356.0,178.9484,179.0521,178.4582,178.4582,103356.0
2020-01-06 09:30:00,188.33,188.78,188.06,188.7,46945.0,177.5531,177.9774,177.2986,177.9019,46945.0
2020-01-06 09:40:00,188.82,189.2,188.47,188.7,14860.0,178.0151,178.3733,177.6851,177.9019,14860.0
2020-01-06 09:50:00,188.9,188.93,188.43,188.63,9598.0,178.0905,178.1188,177.6474,177.836,9598.0
2020-01-06 10:00:00,188.67,188.77,188.49,188.68,8778.0,177.8737,177.9679,177.704,177.8831,8778.0
2020-01-06 10:10:00,188.63,188.67,188.38,188.54,14658.0,177.836,177.8737,177.6003,177.7511,14658.0
2020-01-06 10:20:00,188.53,188.66,188.49,188.55,7715.0,177.7417,177.8642,177.704,177.7605,7715.0
2020-01-06 10:30:00,188.6,188.76,188.45,188.66,8952.0,177.8077,177.9585,177.6663,177.8642,8952.0
2020-01-06 10:40:00,188.65,188.79,188.52,188.58,10383.0,177.8548,177.9868,177.7322,177.7888,10383.0
2020-01-06 10:50:00,188.53,188.68,188.15,188.32,13337.0,177.7417,177.8831,177.3834,177.5437,13337.0
2020-01-06 11:00:00,188.25,188.43,188.16,188.16,8959.0,177.4777,177.6474,177.3928,177.3928,8959.0
2020-01-06 11:10:00,188.21,188.39,188.18,188.2,18779.0,177.44,177.6097,177.4117,177.4306,18779.0
2020-01-06 11:20:00,188.11,188.33,188.07,188.17,10623.0,177.3457,177.5531,177.308,177.4023,10623.0
2020-01-06 11:30:00,188.18,188.43,188.18,188.31,16670.0,177.4117,177.6474,177.4117,177.5343,16670.0
2020-01-06 11:40:00,188.35,188.5,188.27,188.32,9891.0,177.572,177.7134,177.4966,177.5437,9891.0
2020-01-06 11:50:00,188.3,188.64,188.28,188.55,10795.0,177.5248,177.8454,177.506,177.7605,10795.0
2020-01-06 12:00:00,188.51,188.9,188.51,188.79,8405.0,177.7228,178.0905,177.7228,177.9868,8405.0
2020-01-06 12:10:00,188.83,188.88,188.61,188.77,7522.0,178.0245,178.0716,177.8171,177.9679,7522.0
2020-01-06 12:20:00,188.74,188.87,188.73,188.82,9748.0,177.9397,178.0622,177.9302,178.0151,9748.0
2020-01-06 12:30:00,188.82,188.95,188.78,188.87,7439.0,178.0151,178.1376,177.9774,178.0622,7439.0
2020-01-06 12:40:00,188.91,189.1,188.91,188.96,8456.0,178.0999,178.2791,178.0999,178.1471,8456.0
2020-01-06 12:50:00,188.96,189.0,188.81,188.97,8185.0,178.1471,178.1848,178.0057,178.1565,8185.0
2020-01-06 13:00:00,188.94,189.12,188.92,189.06,12443.0,178.1282,178.2979,178.1094,178.2413,12443.0
2020-01-06 13:10:00,189.06,189.12,188.88,188.97,9939.0,178.2413,178.2979,178.0716,178.1565,9939.0
2020-01-06 13:20:00,188.96,189.17,188.94,189.13,5857.0,178.1471,178.3451,178.1282,178.3073,5857.0
2020-01-06 13:30:00,189.15,189.2,189.08,189.19,6851.0,178.3262,178.3733,178.2602,178.3639,6851.0
2020-01-06 13:40:00,189.2,189.28,189.07,189.07,9230.0,178.3733,178.4488,178.2508,178.2508,9230.0
2020-01-06 13:50:00,189.07,189.17,188.91,189.13,7693.0,178.2508,178.3451,178.0999,178.3073,7693.0
2020-01-06 14:00:00,189.08,189.18,188.97,189.18,4609.0,178.2602,178.3545,178.1565,178.3545,4609.0
2020-01-06 14:10:00,189.18,189.29,189.11,189.23,8323.0,178.3545,178.4582,178.2885,178.4016,8323.0
2020-01-06 14:20:00,189.18,189.27,189.08,189.09,9409.0,178.3545,178.4393,178.2602,178.2696,9409.0
2020-01-06 14:30:00,189.09,189.09,188.75,188.75,9340.0,178.2696,178.2696,177.9491,177.9491,9340.0
2020-01-06 14:40:00,188.8,188.83,188.66,188.66,9727.0,177.9962,178.0245,177.8642,177.8642,9727.0
2020-01-06 14:50:00,188.65,188.74,188.45,188.45,10507.0,177.8548,177.9397,177.6663,177.6663,10507.0
2020-01-06 15:00:00,188.49,188.57,188.29,188.3,15460.0,177.704,177.7794,177.5154,177.5248,15460.0
2020-01-06 15:10:00,188.3,188.47,188.24,188.34,14260.0,177.5248,177.6851,177.4683,177.5625,14260.0
2020-01-06 15:20:00,188.34,188.34,188.13,188.18,14271.0,177.5625,177.5625,177.3646,177.4117,14271.0
2020-01-06 15:30:00,188.18,188.24,187.85,187.85,25456.0,177.4117,177.4683,177.1006,177.1006,25456.0
2020-01-06 15:40:00,187.89,188.03,187.71,187.99,35777.0,177.1383,177.2703,176.9686,177.2326,35777.0
2020-01-06 15:50:00,188.01,188.12,187.68,187.79,112218.0,177.2514,177.3551,176.9403,177.044,112218.0
2020-01-07 09:30:00,187.11,187.21,186.33,186.92,33697.0,176.4029,176.4972,175.6676,176.2238,33697.0
2020-01-07 09:40:00,186.92,187.16,186.68,187.14,10981.0,176.2238,176.4501,175.9975,176.4312,10981.0
2020-01-07 09:50:00,187.13,187.41,186.97,187.28,13966.0,176.4218,176.6858,176.2709,176.5632,13966.0
2020-01-07 10:00:00,187.35,188.52,187.35,188.29,20545.0,176.6292,177.7322,176.6292,177.5154,20545.0
2020-01-07 10:10:00,188.34,188.74,188.33,188.56,12729.0,177.5625,177.9397,177.5531,177.77,12729.0
2020-01-07 10:20:00,188.55,189.3,188.44,189.3,15410.0,177.7605,178.4676,177.6568,178.4676,15410.0
2020-01-07 10:30:00,189.24,189.39,188.75,189.17,13906.0,178.411,178.5525,177.9491,178.3451,13906.0
2020-01-07 10:40:00,189.2,189.42,188.97,188.97,16939.0,178.3733,178.5807,178.1565,178.1565,16939.0
2020-01-07 10:50:00,188.99,189.37,188.84,189.21,12029.0,178.1754,178.5336,178.0339,178.3828,12029.0
2020-01-07 11:00:00,189.2,189.34,189.06,189.34,14070.0,178.3733,178.5053,178.2413,178.5053,14070.0
2020-01-07 11:10:00,189.19,189.28,189.05,189.17,10411.0,178.3639,178.4488,178.2319,178.3451,10411.0
2020-01-07 11:20:00,189.15,189.37,189.12,189.19,7915.0,178.3262,178.5336,178.2979,178.3639,7915.0
2020-01-07 11:30:00,189.24,189.24,188.9,189.03,9588.0,178.411,178.411,178.0905,178.2131,9588.0
2020-01-07 11:40:00,189.12,189.26,189.08,189.12,10118.0,178.2979,178.4299,178.2602,178.2979,10118.0
2020-01-07 11:50:00,189.11,189.25,189.02,189.14,8127.0,178.2885,178.4205,178.2036,178.3168,8127.0
2020-01-07 12:00:00,189.14,189.35,189.04,189.23,7535.0,178.3168,178.5148,178.2225,178.4016,7535.0
2020-01-07 12:10:00,189.22,189.29,189.06,189.19,12568.0,178.3922,178.4582,178.2413,178.3639,12568.0
2020-01-07 12:20:00,189.19,189.34,189.13,189.32,14251.0,178.3639,178.5053,178.3073,178.4865,14251.0
2020-01-07 12:30:00,189.27,189.46,189.22,189.31,8193.0,178.4393,178.6185,178.3922,178.477,8193.0
2020-01-07 12:40:00,189.34,189.52,189.34,189.42,6435.0,178.5053,178.675,178.5053,178.5807,6435.0
2020-01-07 12:50:00,189.39,189.66,189.39,189.66,4820.0,178.5525,178.807,178.5525,178.807,4820.0
2020-01-07 13:00:00,189.66,189.79,189.61,189.71,8309.0,178.807,178.9296,178.7599,178.8541,8309.0
2020-01-07 13:10:00,189.73,189.9,189.72,189.77,8185.0,178.873,179.0333,178.8636,178.9107,8185.0
2020-01-07 13:20:00,189.76,189.83,189.71,189.78,5561.0,178.9013,178.9673,178.8541,178.9201,5561.0
2020-01-07 13:30:00,189.79,189.79,189.64,189.65,11942.0,178.9296,178.9296,178.7882,178.7976,11942.0
2020-01-07 13:40:00,189.64,189.68,189.46,189.61,12853.0,178.7882,178.8259,178.6185,178.7599,12853.0
2020-01-07 13:50:00,189.57,189.69,189.57,189.67,8364.0,178.7222,178.8353,178.7222,178.8164,8364.0
2020-01-07 14:00:00,189.67,189.71,189.5,189.51,9342.0,178.8164,178.8541,178.6562,178.6656,9342.0
2020-01-07 14:10:00,189.51,189.55,188.99,188.99,24701.0,178.6656,178.7033,178.1754,178.1754,24701.0
2020-01-07 14:20:00,188.97,188.98,188.88,188.89,8183.0,178.1565,178.1659,178.0716,178.0811,8183.0
2020-01-07 14:30:00,188.87,189.08,188.64,188.64,13042.0,178.0622,178.2602,177.8454,177.8454,13042.0
2020-01-07 14:40:00,188.68,188.75,188.62,188.71,23662.0,177.8831,177.9491,177.8265,177.9114,23662.0
2020-01-07 14:50:00,188.81,189.03,188.75,188.84,7454.0,178.0057,178.2131,177.9491,178.0339,7454.0
2020-01-07 15:00:00,188.83,188.94,188.61,188.77,16110.0,178.0245,178.1282,177.8171,177.9679,16110.0
2020-01-07 15:10:00,188.75,188.94,188.69,188.94,4954.0,177.9491,178.1282,177.8925,178.1282,4954.0
2020-01-07 15:20:00,188.95,188.95,188.62,188.67,15334.0,178.1376,178.1376,177.8265,177.8737,15334.0
2020-01-07 15:30:00,188.68,188.69,188.25,188.25,16861.0,177.8831,177.8925,177.4777,177.4777,16861.0
2020-01-07 15:40:00,188.26,188.47,188.1,188.16,20889.0,177.4871,177.6851,177.3363,177.3928,20889.0
2020-01-07 15:50:00,188.12,188.13,187.49,187.49,159196.0,177.3551,177.3646,176.7612,176.7612,159196.0
2020-01-08 09:30:00,187.5,188.83,187.09,187.31,29549.0,176.7706,178.0245,176.3841,176.5915,29549.0
2020-01-08 09:40:00,187.19,187.56,186.63,187.28,15841.0,176.4784,176.8272,175.9504,176.5632,15841.0
2020-01-08 09:50:00,187.23,187.52,187.01,187.34,10634.0,176.5161,176.7895,176.3087,176.6198,10634.0
2020-01-08 10:00:00,187.3,187.58,187.3,187.38,13494.0,176.5821,176.846,176.5821,176.6575,13494.0
2020-01-08 10:10:00,187.45,187.61,187.38,187.42,9731.0,176.7235,176.8743,176.6575,176.6952,9731.0
2020-01-08 10:20:00,187.52,187.59,187.15,187.17,11461.0,176.7895,176.8555,176.4406,176.4595,11461.0
2020-01-08 10:30:00,187.21,187.31,186.87,187.04,12377.0,176.4972,176.5915,176.1767,176.3369,12377.0
2020-01-08 10:40:00,187.07,187.13,186.78,186.8,16930.0,176.3652,176.4218,176.0918,176.1107,16930.0
2020-01-08 10:50:00,186.76,186.8,186.45,186.5,10232.0,176.073,176.1107,175.7807,175.8278,10232.0
2020-01-08 11:00:00,186.51,186.64,186.19,186.3,12902.0,175.8373,175.9598,175.5356,175.6393,12902.0
2020-01-08 11:10:00,186.32,186.44,186.24,186.38,7618.0,175.6581,175.7713,175.5827,175.7147,7618.0
2020-01-08 11:20:00,186.43,186.84,186.34,186.76,12210.0,175.7618,176.1484,175.677,176.073,12210.0
2020-01-08 11:30:00,186.77,187.11,186.51,187.02,33454.0,176.0824,176.4029,175.8373,176.3181,33454.0
2020-01-08 11:40:00,187.0,187.71,186.99,187.64,19409.0,176.2992,176.9686,176.2898,176.9026,19409.0
2020-01-08 11:50:00,187.59,187.83,187.53,187.57,6925.0,176.8555,177.0817,176.7989,176.8366,6925.0
2020-01-08 12:00:00,187.64,187.75,187.52,187.57,5156.0,176.9026,177.0063,176.7895,176.8366,5156.0
2020-01-08 12:10:00,187.53,187.54,187.4,187.44,7609.0,176.7989,176.8083,176.6763,176.714,7609.0
2020-01-08 12:20:00,187.45,187.54,187.36,187.48,7927.0,176.7235,176.8083,176.6386,176.7518,7927.0
2020-01-08 12:30:00,187.52,187.62,187.44,187.45,7682.0,176.7895,176.8837,176.714,176.7235,7682.0
2020-01-08 12:40:00,187.44,187.57,187.43,187.49,3829.0,176.714,176.8366,176.7046,176.7612,3829.0
2020-01-08 12:50:00,187.49,187.58,187.39,187.5,10916.0,176.7612,176.846,176.6669,176.7706,10916.0
2020-01-08 13:00:00,187.47,187.54,187.25,187.25,17305.0,176.7423,176.8083,176.5349,176.5349,17305.0
2020-01-08 13:10:00,187.26,187.52,187.24,187.38,5886.0,176.5443,176.7895,176.5255,176.6575,5886.0
2020-01-08 13:20:00,187.36,187.36,187.19,187.22,8786.0,176.6386,176.6386,176.4784,176.5066,8786.0
2020-01-08 13:30:00,187.24,187.43,187.22,187.31,6858.0,176.5255,176.7046,176.5066,176.5915,6858.0
2020-01-08 13:40:00,187.32,187.32,187.18,187.2,8550.0,176.6009,176.6009,176.4689,176.4878,8550.0
2020-01-08 13:50:00,187.18,187.25,187.0,187.01,6664.0,176.4689,176.5349,176.2992,176.3087,6664.0
2020-01-08 14:00:00,187.08,187.28,187.07,187.09,4623.0,176.3746,176.5632,176.3652,176.3841,4623.0
2020-01-08 14:10:00,187.07,187.24,187.0,187.17,8984.0,176.3652,176.5255,176.2992,176.4595,8984.0
2020-01-08 14:20:00,187.17,187.34,187.16,187.33,6231.0,176.4595,176.6198,176.4501,176.6103,6231.0
2020-01-08 14:30:00,187.31,187.45,187.27,187.45,14756.0,176.5915,176.7235,176.5538,176.7235,14756.0
2020-01-08 14:40:00,187.43,187.7,187.43,187.69,8238.0,176.7046,176.9592,176.7046,176.9497,8238.0
2020-01-08 14:50:00,187.73,188.16,187.72,188.16,9384.0,176.9875,177.3928,176.978,177.3928,9384.0
2020-01-08 15:00:00,188.16,188.36,188.07,188.14,8327.0,177.3928,177.5814,177.308,177.374,8327.0
2020-01-08 15:10:00,188.19,188.32,188.1,188.27,8987.0,177.4211,177.5437,177.3363,177.4966,8987.0
2020-01-08 15:20:00,188.27,188.47,188.25,188.44,11544.0,177.4966,177.6851,177.4777,177.6568,11544.0
2020-01-08 15:30:00,188.43,188.51,188.34,188.34,18432.0,177.6474,177.7228,177.5625,177.5625,18432.0
2020-01-08 15:40:00,188.31,188.36,187.85,187.85,28254.0,177.5343,177.5814,177.1006,177.1006,28254.0
2020-01-08 15:50:00,187.89,187.94,187.42,187.64,114035.0,177.1383,177.1854,176.6952,176.9026,114035.0
2020-01-09 09:30:00,187.91,188.88,187.91,188.54,21507.0,177.1572,178.0716,177.1572,177.7511,21507.0
2020-01-09 09:40:00,188.62,189.14,188.38,189.14,11221.0,177.8265,178.3168,177.6003,178.3168,11221.0
2020-01-09 09:50:00,189.14,189.34,188.68,188.74,12023.0,178.3168,178.5053,177.8831,177.9397,12023.0
2020-01-09 10:00:00,188.6,189.15,188.42,189.09,12420.0,177.8077,178.3262,177.638,178.2696,12420.0
2020-01-09 10:10:00,189.05,189.27,188.93,189.15,6890.0,178.2319,178.4393,178.1188,178.3262,6890.0
2020-01-09 10:20:00,189.15,189.24,188.95,189.08,10748.0,178.3262,178.411,178.1376,178.2602,10748.0
2020-01-09 10:30:00,189.12,189.29,189.01,189.2,12646.0,178.2979,178.4582,178.1942,178.3733,12646.0
2020-01-09 10:40:00,189.16,189.22,189.03,189.18,24302.0,178.3356,178.3922,178.2131,178.3545,24302.0
2020-01-09 10:50:00,189.2,189.42,189.15,189.23,29214.0,178.3733,178.5807,178.3262,178.4016,29214.0
2020-01-09 11:00:00,189.23,189.54,189.22,189.4,10184.0,178.4016,178.6939,178.3922,178.5619,10184.0
2020-01-09 11:10:00,189.34,189.6,189.29,189.6,12669.0,178.5053,178.7504,178.4582,178.7504,12669.0
2020-01-09 11:20:00,189.71,189.71,189.43,189.52,9290.0,178.8541,178.8541,178.5902,178.675,9290.0
2020-01-09 11:30:00,189.49,189.6,189.38,189.5,6378.0,178.6467,178.7504,178.543,178.6562,6378.0
2020-01-09 11:40:00,189.53,189.63,189.52,189.55,8653.0,178.6845,178.7787,178.675,178.7033,8653.0
2020-01-09 11:50:00,189.59,189.71,189.5,189.55,10158.0,178.741,178.8541,178.6562,178.7033,10158.0
2020-01-09 12:00:00,189.59,189.61,189.4,189.49,6169.0,178.741,178.7599,178.5619,178.6467,6169.0
2020-01-09 12:10:00,189.51,189.68,189.44,189.65,10380.0,178.6656,178.8259,178.5996,178.7976,10380.0
2020-01-09 12:20:00,189.65,189.77,189.55,189.64,9614.0,178.7976,178.9107,178.7033,178.7882,9614.0
2020-01-09 12:30:00,189.66,189.66,189.29,189.39,13883.0,178.807,178.807,178.4582,178.5525,13883.0
2020-01-09 12:40:00,189.36,189.47,189.3,189.42,10447.0,178.5242,178.6279,178.4676,178.5807,10447.0
2020-01-09 12:50:00,189.44,189.64,189.41,189.62,11360.0,178.5996,178.7882,178.5713,178.7693,11360.0
2020-01-09 13:00:00,189.58,189.63,189.5,189.58,7557.0,178.7316,178.7787,178.6562,178.7316,7557.0
2020-01-09 13:10:00,189.58,189.76,189.49,189.58,17851.0,178.7316,178.9013,178.6467,178.7316,17851.0
2020-01-09 13:20:00,189.63,189.98,189.57,189.98,12197.0,178.7787,179.1087,178.7222,179.1087,12197.0
2020-01-09 13:30:00,189.99,190.0,189.65,189.84,11303.0,179.1181,179.1276,178.7976,178.9767,11303.0
2020-01-09 13:40:00,189.84,190.02,189.73,189.92,11066.0,178.9767,179.1464,178.873,179.0521,11066.0
2020-01-09 13:50:00,189.92,190.13,189.87,190.07,10733.0,179.0521,179.2501,179.005,179.1935,10733.0
2020-01-09 14:00:00,190.09,190.29,190.09,190.18,10030.0,179.2124,179.401,179.2124,179.2973,10030.0
2020-01-09 14:10:00,190.17,190.17,190.03,190.12,13250.0,179.2878,179.2878,179.1558,179.2407,13250.0
2020-01-09 14:20:00,190.12,190.12,189.87,189.89,11549.0,179.2407,179.2407,179.005,179.0238,11549.0
2020-01-09 14:30:00,189.9,190.25,189.9,190.08,16050.0,179.0333,179.3632,179.0333,179.203,16050.0
2020-01-09 14:40:00,190.13,190.25,189.89,189.93,10069.0,179.2501,179.3632,179.0238,179.0616,10069.0
2020-01-09 14:50:00,189.94,190.11,189.94,190.06,15131.0,179.071,179.2313,179.071,179.1841,15131.0
2020-01-09 15:00:00,190.04,190.06,189.95,189.97,24242.0,179.1653,179.1841,179.0804,179.0993,24242.0
2020-01-09 15:10:00,189.96,190.01,189.74,189.81,22660.0,179.0898,179.137,178.8824,178.9484,22660.0
2020-01-09 15:20:00,189.83,189.89,189.66,189.77,26796.0,178.9673,179.0238,178.807,178.9107,26796.0
2020-01-09 15:30:00,189.79,189.84,189.69,189.79,34203.0,178.9296,178.9767,178.8353,178.9296,34203.0
2020-01-09 15:40:00,189.8,190.15,189.75,189.85,45974.0,178.939,179.269,178.8919,178.9861,45974.0
2020-01-09 15:50:00,189.91,190.27,189.86,190.04,87726.0,179.0427,179.3821,178.9956,179.1653,87726.0
2020-01-10 09:30:00,190.45,190.45,189.57,190.18,19026.0,179.5518,179.5518,178.7222,179.2973,19026.0
2020-01-10 09:40:00,190.18,190.36,189.59,190.0,14631.0,179.2973,179.467,178.741,179.1276,14631.0
2020-01-10 09:50:00,189.97,190.07,189.8,189.97,6944.0,179.0993,179.1935,178.939,179.0993,6944.0
2020-01-10 10:00:00,190.01,190.43,189.95,190.41,15941.0,179.137,179.5329,179.0804,179.5141,15941.0
2020-01-10 10:10:00,190.4,190.53,190.2,190.33,15060.0,179.5047,179.6272,179.3161,179.4387,15060.0
2020-01-10 10:20:00,190.3,190.36,190.05,190.05,6641.0,179.4104,179.467,179.1747,179.1747,6641.0
2020-01-10 10:30:00,190.07,190.35,189.75,190.3,22522.0,179.1935,179.4575,178.8919,179.4104,22522.0
2020-01-10 10:40:00,190.27,190.27,190.06,190.1,5760.0,179.3821,179.3821,179.1841,179.2218,5760.0
2020-01-10 10:50:00,190.14,190.16,189.95,190.1,9022.0,179.2595,179.2784,179.0804,179.2218,9022.0
2020-01-10 11:00:00,190.05,190.05,189.87,189.93,11857.0,179.1747,179.1747,179.005,179.0616,11857.0
2020-01-10 11:10:00,189.89,190.05,189.79,189.98,29189.0,179.0238,179.1747,178.9296,179.1087,29189.0
2020-01-10 11:20:00,189.98,190.04,189.83,189.84,37349.0,179.1087,179.1653,178.9673,178.9767,37349.0
2020-01-10 11:30:00,189.84,189.84,189.57,189.58,11061.0,178.9767,178.9767,178.7222,178.7316,11061.0
2020-01-10 11:40:00,189.6,189.69,189.49,189.63,7434.0,178.7504,178.8353,178.6467,178.7787,7434.0
2020-01-10 11:50:00,189.7,190.07,189.7,189.8,8285.0,178.8447,179.1935,178.8447,178.939,8285.0
2020-01-10 12:00:00,189.8,189.86,189.68,189.8,12091.0,178.939,178.9956,178.8259,178.939,12091.0
2020-01-10 12:10:00,189.81,189.86,189.74,189.79,7232.0,178.9484,178.9956,178.8824,178.9296,7232.0
2020-01-10 12:20:00,189.8,189.91,189.71,189.9,10915.0,178.939,179.0427,178.8541,179.0333,10915.0
2020-01-10 12:30:00,189.87,189.87,189.63,189.75,7606.0,179.005,179.005,178.7787,178.8919,7606.0
2020-01-10 12:40:00,189.79,189.83,189.69,189.83,4709.0,178.9296,178.9673,178.8353,178.9673,4709.0
2020-01-10 12:50:00,189.81,189.81,189.63,189.66,7884.0,178.9484,178.9484,178.7787,178.807,7884.0
2020-01-10 13:00:00,189.68,189.95,189.65,189.69,6553.0,178.8259,179.0804,178.7976,178.8353,6553.0
2020-01-10 13:10:00,189.68,189.89,189.65,189.88,8492.0,178.8259,179.0238,178.7976,179.0144,8492.0
2020-01-10 13:20:00,189.9,189.95,189.81,189.84,6415.0,179.0333,179.0804,178.9484,178.9767,6415.0
2020-01-10 13:30:00,189.85,189.95,189.83,189.87,8221.0,178.9861,179.0804,178.9673,179.005,8221.0
2020-01-10 13:40:00,189.85,189.97,189.85,189.91,9931.0,178.9861,179.0993,178.9861,179.0427,9931.0
2020-01-10 13:50:00,189.89,189.89,189.73,189.74,7487.0,179.0238,179.0238,178.873,178.8824,7487.0
2020-01-10 14:00:00,189.71,189.8,189.57,189.58,11795.0,178.8541,178.939,178.7222,178.7316,11795.0
2020-01-10 14:10:00,189.58,189.58,189.23,189.31,8176.0,178.7316,178.7316,178.4016,178.477,8176.0
2020-01-10 14:20:00,189.32,189.36,189.12,189.12,8142.0,178.4865,178.5242,178.2979,178.2979,8142.0
2020-01-10 14:30:00,189.17,189.19,189.0,189.0,11327.0,178.3451,178.3639,178.1848,178.1848,11327.0
2020-01-10 14:40:00,189.0,189.19,188.97,189.12,16338.0,178.1848,178.3639,178.1565,178.2979,16338.0
2020-01-10 14:50:00,188.97,189.09,188.95,189.01,7113.0,178.1565,178.2696,178.1376,178.1942,7113.0
2020-01-10 15:00:00,188.96,189.33,188.83,189.09,14163.0,178.1471,178.4959,178.0245,178.2696,14163.0
2020-01-10 15:10:00,189.12,189.15,188.91,188.99,10507.0,178.2979,178.3262,178.0999,178.1754,10507.0
2020-01-10 15:20:00,188.99,189.24,188.99,189.12,11439.0,178.1754,178.411,178.1754,178.2979,11439.0
2020-01-10 15:30:00,189.13,189.15,188.82,188.87,24625.0,178.3073,178.3262,178.0151,178.0622,24625.0
2020-01-10 15:40:00,188.88,189.1,188.75,188.75,29039.0,178.0716,178.2791,177.9491,177.9491,29039.0
2020-01-10 15:50:00,188.79,188.99,188.72,188.94,55782.0,177.9868,178.1754,177.9208,178.1282,55782.0
2020-01-13 09:30:00,189.27,190.47,189.27,190.47,25842.0,178.4393,179.5707,178.4393,179.5707,25842.0
2020-01-13 09:40:00,190.28,190.7,190.0,190.62,13677.0,179.3915,179.7875,179.1276,179.7121,13677.0
2020-01-13 09:50:00,190.66,190.66,190.04,190.37,7800.0,179.7498,179.7498,179.1653,179.4764,7800.0
2020-01-13 10:00:00,190.36,190.74,190.31,190.55,11403.0,179.467,179.8252,179.4198,179.6461,11403.0
2020-01-13 10:10:00,190.52,190.99,190.48,190.67,12082.0,179.6178,180.0609,179.5801,179.7592,12082.0
2020-01-13 10:20:00,190.67,190.85,190.61,190.82,14500.0,179.7592,179.9289,179.7026,179.9006,14500.0
2020-01-13 10:30:00,190.83,190.98,190.75,190.8,5667.0,179.9101,180.0515,179.8346,179.8818,5667.0
2020-01-13 10:40:00,190.77,190.97,190.77,190.9,11085.0,179.8535,180.042,179.8535,179.9761,11085.0
2020-01-13 10:50:00,190.86,191.1,190.73,191.1,7031.0,179.9383,180.1646,179.8158,180.1646,7031.0
2020-01-13 11:00:00,191.12,191.27,190.96,191.17,10697.0,180.1835,180.3249,180.0326,180.2306,10697.0
2020-01-13 11:10:00,191.12,191.24,191.07,191.09,12480.0,180.1835,180.2966,180.1363,180.1552,12480.0
2020-01-13 11:20:00,191.07,191.36,191.07,191.22,14601.0,180.1363,180.4097,180.1363,180.2777,14601.0
2020-01-13 11:30:00,191.15,191.17,190.67,190.76,15636.0,180.2117,180.2306,179.7592,179.8441,15636.0
2020-01-13 11:40:00,190.73,190.73,190.24,190.43,9919.0,179.8158,179.8158,179.3538,179.5329,9919.0
2020-01-13 11:50:00,190.53,190.57,190.31,190.55,3639.0,179.6272,179.6649,179.4198,179.6461,3639.0
2020-01-13 12:00:00,190.56,190.75,190.54,190.68,3904.0,179.6555,179.8346,179.6367,179.7686,3904.0
2020-01-13 12:10:00,190.74,190.89,190.69,190.87,4739.0,179.8252,179.9666,179.7781,179.9478,4739.0
2020-01-13 12:20:00,190.8,190.8,190.57,190.65,9312.0,179.8818,179.8818,179.6649,179.7404,9312.0
2020-01-13 12:30:00,190.63,190.68,190.62,190.68,2631.0,179.7215,179.7686,179.7121,179.7686,2631.0
2020-01-13 12:40:00,190.65,190.68,190.6,190.6,3218.0,179.7404,179.7686,179.6932,179.6932,3218.0
2020-01-13 12:50:00,190.57,190.61,190.52,190.52,2553.0,179.6649,179.7026,179.6178,179.6178,2553.0
2020-01-13 13:00:00,190.53,190.7,190.51,190.7,2989.0,179.6272,179.7875,179.6084,179.7875,2989.0
2020-01-13 13:10:00,190.74,190.74,190.58,190.67,3906.0,179.8252,179.8252,179.6744,179.7592,3906.0
2020-01-13 13:20:00,190.66,190.76,190.62,190.69,2821.0,179.7498,179.8441,179.7121,179.7781,2821.0
2020-01-13 13:30:00,190.64,190.81,190.61,190.73,8636.0,179.7309,179.8912,179.7026,179.8158,8636.0
2020-01-13 13:40:00,190.76,190.76,190.61,190.66,3841.0,179.8441,179.8441,179.7026,179.7498,3841.0
2020-01-13 13:50:00,190.69,190.8,190.65,190.68,2801.0,179.7781,179.8818,179.7404,179.7686,2801.0
2020-01-13 14:00:00,190.68,190.7,190.51,190.66,6820.0,179.7686,179.7875,179.6084,179.7498,6820.0
2020-01-13 14:10:00,190.62,190.7,190.61,190.68,3392.0,179.7121,179.7875,179.7026,179.7686,3392.0
2020-01-13 14:20:00,190.73,190.74,190.55,190.72,4109.0,179.8158,179.8252,179.6461,179.8064,4109.0
2020-01-13 14:30:00,190.69,190.86,190.69,190.8,4530.0,179.7781,179.9383,179.7781,179.8818,4530.0
2020-01-13 14:40:00,190.77,190.98,190.71,190.83,6364.0,179.8535,180.0515,179.7969,179.9101,6364.0
2020-01-13 14:50:00,190.88,191.12,190.83,191.04,6809.0,179.9572,180.1835,179.9101,180.108,6809.0
2020-01-13 15:00:00,191.08,191.18,191.03,191.06,6287.0,180.1458,180.24,180.0986,180.1269,6287.0
2020-01-13 15:10:00,191.06,191.11,190.98,190.98,4433.0,180.1269,180.174,180.0515,180.0515,4433.0
2020-01-13 15:20:00,190.94,190.97,190.88,190.89,4702.0,180.0138,180.042,179.9572,179.9666,4702.0
2020-01-13 15:30:00,190.92,191.04,190.86,190.99,11736.0,179.9949,180.108,179.9383,180.0609,11736.0
2020-01-13 15:40:00,190.96,191.11,190.94,191.05,14917.0,180.0326,180.174,180.0138,180.1175,14917.0
2020-01-13 15:50:00,191.08,191.47,191.08,191.38,53885.0,180.1458,180.5134,180.1458,180.4286,53885.0
2020-01-14 09:30:00,190.95,191.59,190.46,191.14,17919.0,180.0232,180.6266,179.5612,180.2023,17919.0
2020-01-14 09:40:00,190.96,191.34,190.7,191.29,14499.0,180.0326,180.3909,179.7875,180.3437,14499.0
2020-01-14 09:50:00,191.3,191.42,190.91,191.04,7967.0,180.3532,180.4663,179.9855,180.108,7967.0
2020-01-14 10:00:00,191.07,191.48,191.06,191.48,13074.0,180.1363,180.5229,180.1269,180.5229,13074.0
2020-01-14 10:10:00,191.41,191.81,191.34,191.51,13014.0,180.4569,180.834,180.3909,180.5511,13014.0
2020-01-14 10:20:00,191.44,191.44,191.16,191.44,8332.0,180.4852,180.4852,180.2212,180.4852,8332.0
2020-01-14 10:30:00,191.47,191.64,191.44,191.45,8946.0,180.5134,180.6737,180.4852,180.4946,8946.0
2020-01-14 10:40:00,191.54,191.71,191.44,191.44,5818.0,180.5794,180.7397,180.4852,180.4852,5818.0
2020-01-14 10:50:00,191.37,191.43,191.05,191.2,6784.0,180.4192,180.4757,180.1175,180.2589,6784.0
2020-01-14 11:00:00,191.23,191.29,191.13,191.25,5613.0,180.2872,180.3437,180.1929,180.306,5613.0
2020-01-14 11:10:00,191.27,191.63,191.27,191.47,11618.0,180.3249,180.6643,180.3249,180.5134,11618.0
2020-01-14 11:20:00,191.5,191.5,190.99,190.99,3603.0,180.5417,180.5417,180.0609,180.0609,3603.0
2020-01-14 11:30:00,191.06,191.31,191.03,191.31,5347.0,180.1269,180.3626,180.0986,180.3626,5347.0
2020-01-14 11:40:00,191.3,191.3,191.12,191.18,3531.0,180.3532,180.3532,180.1835,180.24,3531.0
2020-01-14 11:50:00,191.16,191.19,190.99,190.99,5095.0,180.2212,180.2495,180.0609,180.0609,5095.0
2020-01-14 12:00:00,190.89,190.89,190.52,190.55,3798.0,179.9666,179.9666,179.6178,179.6461,3798.0
2020-01-14 12:10:00,190.56,190.74,190.54,190.58,8608.0,179.6555,179.8252,179.6367,179.6744,8608.0
2020-01-14 12:20:00,190.6,190.69,190.56,190.69,2922.0,179.6932,179.7781,179.6555,179.7781,2922.0
2020-01-14 12:30:00,190.69,190.7,190.55,190.55,2866.0,179.7781,179.7875,179.6461,179.6461,2866.0
2020-01-14 12:40:00,190.55,190.61,190.51,190.61,3249.0,179.6461,179.7026,179.6084,179.7026,3249.0
2020-01-14 12:50:00,190.63,190.72,190.48,190.52,7204.0,179.7215,179.8064,179.5801,179.6178,7204.0
2020-01-14 13:00:00,190.51,190.6,190.51,190.56,2328.0,179.6084,179.6932,179.6084,179.6555,2328.0
2020-01-14 13:10:00,190.62,190.68,190.57,190.64,9593.0,179.7121,179.7686,179.6649,179.7309,9593.0
2020-01-14 13:20:00,190.66,190.68,190.49,190.49,5426.0,179.7498,179.7686,179.5895,179.5895,5426.0
2020-01-14 13:30:00,190.49,190.55,189.97,190.32,10822.0,179.5895,179.6461,179.0993,179.4292,10822.0
2020-01-14 13:40:00,190.49,190.49,190.17,190.24,4390.0,179.5895,179.5895,179.2878,179.3538,4390.0
2020-01-14 13:50:00,190.27,190.43,190.23,190.27,7175.0,179.3821,179.5329,179.3444,179.3821,7175.0
2020-01-14 14:00:00,190.26,190.26,189.93,190.06,14956.0,179.3727,179.3727,179.0616,179.1841,14956.0
2020-01-14 14:10:00,190.09,190.11,189.92,190.01,2454.0,179.2124,179.2313,179.0521,179.137,2454.0
2020-01-14 14:20:00,190.01,190.18,190.01,190.16,8092.0,179.137,179.2973,179.137,179.2784,8092.0
2020-01-14 14:30:00,190.16,190.41,190.08,190.29,12088.0,179.2784,179.5141,179.203,179.401,12088.0
2020-01-14 14:40:00,190.28,190.4,190.23,190.3,5749.0,179.3915,179.5047,179.3444,179.4104,5749.0
2020-01-14 14:50:00,190.32,190.35,190.19,190.2,5718.0,179.4292,179.4575,179.3067,179.3161,5718.0
2020-01-14 15:00:00,190.15,190.29,190.1,190.23,8246.0,179.269,179.401,179.2218,179.3444,8246.0
2020-01-14 15:10:00,190.25,190.25,190.08,190.12,8042.0,179.3632,179.3632,179.203,179.2407,8042.0
2020-01-14 15:20:00,190.14,190.21,189.95,189.99,11192.0,179.2595,179.3255,179.0804,179.1181,11192.0
2020-01-14 15:30:00,189.95,190.1,189.69,189.8,38200.0,179.0804,179.2218,178.8353,178.939,38200.0
2020-01-14 15:40:00,189.83,190.02,189.77,189.84,61880.0,178.9673,179.1464,178.9107,178.9767,61880.0
2020-01-14 15:50:00,189.82,189.99,189.46,189.88,116535.0,178.9579,179.1181,178.6185,179.0144,116535.0
2020-01-15 09:30:00,189.86,191.99,189.82,191.85,28717.0,178.9956,181.0037,178.9579,180.8717,28717.0
2020-01-15 09:40:00,191.71,192.4,191.29,191.57,27676.0,180.7397,181.3902,180.3437,180.6077,27676.0
2020-01-15 09:50:00,191.55,191.77,191.38,191.57,11377.0,180.5889,180.7963,180.4286,180.6077,11377.0
2020-01-15 10:00:00,191.49,191.67,191.1,191.14,6750.0,180.5323,180.702,180.1646,180.2023,6750.0
2020-01-15 10:10:00,191.15,191.29,190.88,190.95,4864.0,180.2117,180.3437,179.9572,180.0232,4864.0
2020-01-15 10:20:00,190.91,190.93,190.55,190.71,5054.0,179.9855,180.0043,179.6461,179.7969,5054.0
2020-01-15 10:30:00,190.68,191.26,190.67,191.13,25849.0,179.7686,180.3155,179.7592,180.1929,25849.0
2020-01-15 10:40:00,191.13,191.54,191.06,191.54,6202.0,180.1929,180.5794,180.1269,180.5794,6202.0
2020-01-15 10:50:00,191.52,191.59,191.43,191.49,6949.0,180.5606,180.6266,180.4757,180.5323,6949.0
2020-01-15 11:00:00,191.46,191.72,191.46,191.53,8616.0,180.504,180.7491,180.504,180.57,8616.0
2020-01-15 11:10:00,191.44,191.61,191.36,191.6,4463.0,180.4852,180.6454,180.4097,180.636,4463.0
2020-01-15 11:20:00,191.62,191.8,191.5,191.55,10621.0,180.6549,180.8246,180.5417,180.5889,10621.0
2020-01-15 11:30:00,191.52,191.82,191.51,191.79,7113.0,180.5606,180.8434,180.5511,180.8151,7113.0
2020-01-15 11:40:00,191.84,191.92,191.61,191.67,12430.0,180.8623,180.9377,180.6454,180.702,12430.0
2020-01-15 11:50:00,191.71,191.72,191.23,191.29,5981.0,180.7397,180.7491,180.2872,180.3437,5981.0
2020-01-15 12:00:00,191.39,191.48,191.34,191.48,6394.0,180.438,180.5229,180.3909,180.5229,6394.0
2020-01-15 12:10:00,191.46,191.59,191.42,191.42,4131.0,180.504,180.6266,180.4663,180.4663,4131.0
2020-01-15 12:20:00,191.39,191.5,191.39,191.47,2000.0,180.438,180.5417,180.438,180.5134,2000.0
2020-01-15 12:30:00,191.49,191.64,191.41,191.46,9365.0,180.5323,180.6737,180.4569,180.504,9365.0
2020-01-15 12:40:00,191.44,191.46,191.24,191.27,3893.0,180.4852,180.504,180.2966,180.3249,3893.0
2020-01-15 12:50:00,191.31,191.31,190.95,191.12,8065.0,180.3626,180.3626,180.0232,180.1835,8065.0
2020-01-15 13:00:00,191.11,191.3,191.07,191.1,5999.0,180.174,180.3532,180.1363,180.1646,5999.0
2020-01-15 13:10:00,191.15,191.25,191.1,191.1,2292.0,180.2117,180.306,180.1646,180.1646,2292.0
2020-01-15 13:20:00,191.04,191.04,190.86,190.96,5982.0,180.108,180.108,179.9383,180.0326,5982.0
2020-01-15 13:30:00,191.01,191.2,190.94,191.05,8757.0,180.0798,180.2589,180.0138,180.1175,8757.0
2020-01-15 13:40:00,191.06,191.23,191.06,191.23,4291.0,180.1269,180.2872,180.1269,180.2872,4291.0
2020-01-15 13:50:00,191.21,191.26,191.06,191.2,6596.0,180.2683,180.3155,180.1269,180.2589,6596.0
2020-01-15 14:00:00,191.25,191.43,191.23,191.3,9975.0,180.306,180.4757,180.2872,180.3532,9975.0
2020-01-15 14:10:00,191.33,191.41,191.32,191.4,3767.0,180.3814,180.4569,180.372,180.4474,3767.0
2020-01-15 14:20:00,191.38,191.56,191.38,191.49,4128.0,180.4286,180.5983,180.4286,180.5323,4128.0
2020-01-15 14:30:00,191.51,191.57,191.46,191.48,5000.0,180.5511,180.6077,180.504,180.5229,5000.0
2020-01-15 14:40:00,191.45,191.52,191.39,191.41,5373.0,180.4946,180.5606,180.438,180.4569,5373.0
2020-01-15 14:50:00,191.39,191.39,191.13,191.13,4459.0,180.438,180.438,180.1929,180.1929,4459.0
2020-01-15 15:00:00,191.17,191.2,190.98,191.02,7815.0,180.2306,180.2589,180.0515,180.0892,7815.0
2020-01-15 15:10:00,190.98,191.07,190.81,190.89,8114.0,180.0515,180.1363,179.8912,179.9666,8114.0
2020-01-15 15:20:00,190.86,190.91,190.75,190.91,7821.0,179.9383,179.9855,179.8346,179.9855,7821.0
2020-01-15 15:30:00,190.91,191.18,190.81,191.06,9032.0,179.9855,180.24,179.8912,180.1269,9032.0
2020-01-15 15:40:00,191.07,191.41,191.07,191.29,11246.0,180.1363,180.4569,180.1363,180.3437,11246.0
2020-01-15 15:50:00,191.32,191.52,191.13,191.5,35979.0,180.372,180.5606,180.1929,180.5417,35979.0
2020-01-16 09:30:00,192.32,192.97,191.87,192.43,41658.0,181.3148,181.9276,180.8905,181.4185,41658.0
2020-01-16 09:40:00,192.42,192.87,191.99,192.05,13848.0,181.4091,181.8333,181.0037,181.0602,13848.0
2020-01-16 09:50:00,192.13,192.48,192.02,192.48,11091.0,181.1357,181.4656,181.032,181.4656,11091.0
2020-01-16 10:00:00,192.49,192.51,192.24,192.33,8949.0,181.4751,181.4939,181.2394,181.3242,8949.0
2020-01-16 10:10:00,192.29,192.55,192.29,192.53,6382.0,181.2865,181.5316,181.2865,181.5128,6382.0
2020-01-16 10:20:00,192.53,192.91,192.5,192.87,9696.0,181.5128,181.871,181.4845,181.8333,9696.0
2020-01-16 10:30:00,192.84,192.88,192.59,192.75,8687.0,181.805,181.8428,181.5693,181.7202,8687.0
2020-01-16 10:40:00,192.84,192.85,192.38,192.63,3868.0,181.805,181.8145,181.3714,181.6071,3868.0
2020-01-16 10:50:00,192.63,192.68,192.54,192.63,7472.0,181.6071,181.6542,181.5222,181.6071,7472.0
2020-01-16 11:00:00,192.63,192.8,192.58,192.8,6266.0,181.6071,181.7673,181.5599,181.7673,6266.0
2020-01-16 11:10:00,192.8,192.8,192.6,192.66,5584.0,181.7673,181.7673,181.5788,181.6353,5584.0
2020-01-16 11:20:00,192.64,192.77,192.56,192.63,7256.0,181.6165,181.739,181.5411,181.6071,7256.0
2020-01-16 11:30:00,192.62,192.8,192.54,192.78,8534.0,181.5976,181.7673,181.5222,181.7485,8534.0
2020-01-16 11:40:00,192.8,192.9,192.74,192.9,7167.0,181.7673,181.8616,181.7108,181.8616,7167.0
2020-01-16 11:50:00,192.87,193.07,192.85,193.06,7890.0,181.8333,182.0219,181.8145,182.0125,7890.0
2020-01-16 12:00:00,193.08,193.08,192.91,192.94,9631.0,182.0313,182.0313,181.871,181.8993,9631.0
2020-01-16 12:10:00,192.96,193.06,192.76,192.96,30917.0,181.9182,182.0125,181.7296,181.9182,30917.0
2020-01-16 12:20:00,192.95,192.95,192.76,192.76,9331.0,181.9087,181.9087,181.7296,181.7296,9331.0
2020-01-16 12:30:00,192.77,192.93,192.77,192.9,5845.0,181.739,181.8899,181.739,181.8616,5845.0
2020-01-16 12:40:00,192.91,192.96,192.82,192.91,17662.0,181.871,181.9182,181.7862,181.871,17662.0
2020-01-16 12:50:00,192.92,192.92,192.66,192.68,5167.0,181.8805,181.8805,181.6353,181.6542,5167.0
2020-01-16 13:00:00,192.68,192.91,192.68,192.91,4960.0,181.6542,181.871,181.6542,181.871,4960.0
2020-01-16 13:10:00,192.94,193.02,192.86,192.96,6091.0,181.8993,181.9747,181.8239,181.9182,6091.0
2020-01-16 13:20:00,192.95,193.16,192.85,193.15,5022.0,181.9087,182.1067,181.8145,182.0973,5022.0
2020-01-16 13:30:00,193.12,193.38,193.08,193.32,4774.0,182.069,182.3141,182.0313,182.2576,4774.0
2020-01-16 13:40:00,193.36,193.44,193.31,193.44,10173.0,182.2953,182.3707,182.2481,182.3707,10173.0
2020-01-16 13:50:00,193.37,193.46,193.25,193.31,7579.0,182.3047,182.3896,182.1916,182.2481,7579.0
2020-01-16 14:00:00,193.29,193.38,193.2,193.3,7498.0,182.2293,182.3141,182.1444,182.2387,7498.0
2020-01-16 14:10:00,193.33,193.39,193.07,193.24,6189.0,182.267,182.3236,182.0219,182.1822,6189.0
2020-01-16 14:20:00,193.24,193.44,193.22,193.44,5679.0,182.1822,182.3707,182.1633,182.3707,5679.0
2020-01-16 14:30:00,193.44,193.49,193.12,193.24,6429.0,182.3707,182.4178,182.069,182.1822,6429.0
2020-01-16 14:40:00,193.16,193.3,193.11,193.28,12242.0,182.1067,182.2387,182.0596,182.2199,12242.0
2020-01-16 14:50:00,193.33,193.44,193.25,193.3,7671.0,182.267,182.3707,182.1916,182.2387,7671.0
2020-01-16 15:00:00,193.3,193.3,192.85,192.88,7291.0,182.2387,182.2387,181.8145,181.8428,7291.0
2020-01-16 15:10:00,192.87,192.96,192.77,192.88,9908.0,181.8333,181.9182,181.739,181.8428,9908.0
2020-01-16 15:20:00,192.85,192.89,192.69,192.7,8078.0,181.8145,181.8522,181.6636,181.6731,8078.0
2020-01-16 15:30:00,192.69,192.77,192.62,192.64,14066.0,181.6636,181.739,181.5976,181.6165,14066.0
2020-01-16 15:40:00,192.63,192.66,192.4,192.48,22982.0,181.6071,181.6353,181.3902,181.4656,22982.0
2020-01-16 15:50:00,192.56,193.0,192.52,193.0,58908.0,181.5411,181.9559,181.5034,181.9559,58908.0
2020-01-17 09:30:00,193.48,193.6,192.25,193.6,129391.0,182.4084,182.5216,181.2488,182.5216,129391.0
2020-01-17 09:40:00,193.59,194.09,193.59,194.02,5322.0,182.5121,182.9835,182.5121,182.9175,5322.0
2020-01-17 09:50:00,193.99,194.71,193.93,194.59,11223.0,182.8892,183.568,182.8327,183.4549,11223.0
2020-01-17 10:00:00,194.58,194.66,194.07,194.19,11056.0,183.4455,183.5209,182.9647,183.0778,11056.0
2020-01-17 10:10:00,194.21,194.26,193.57,193.59,8792.0,183.0966,183.1438,182.4933,182.5121,8792.0
2020-01-17 10:20:00,193.6,193.73,193.46,193.67,6878.0,182.5216,182.6441,182.3896,182.5875,6878.0
2020-01-17 10:30:00,193.65,193.79,193.41,193.41,9371.0,182.5687,182.7007,182.3424,182.3424,9371.0
2020-01-17 10:40:00,193.4,194.09,193.38,194.05,13390.0,182.333,182.9835,182.3141,182.9458,13390.0
2020-01-17 10:50:00,193.99,194.02,193.81,194.01,4582.0,182.8892,182.9175,182.7195,182.9081,4582.0
2020-01-17 11:00:00,193.95,194.16,193.89,194.1,11023.0,182.8515,183.0495,182.795,182.9929,11023.0
2020-01-17 11:10:00,194.03,194.18,193.92,194.06,5275.0,182.9269,183.0684,182.8232,182.9552,5275.0
2020-01-17 11:20:00,194.14,194.27,193.94,194.27,5903.0,183.0307,183.1532,182.8421,183.1532,5903.0
2020-01-17 11:30:00,194.28,194.48,194.27,194.36,3920.0,183.1626,183.3512,183.1532,183.2381,3920.0
2020-01-17 11:40:00,194.36,194.44,194.28,194.44,5002.0,183.2381,183.3135,183.1626,183.3135,5002.0
2020-01-17 11:50:00,194.47,194.65,194.45,194.65,5075.0,183.3418,183.5115,183.3229,183.5115,5075.0
2020-01-17 12:00:00,194.65,194.78,194.64,194.75,5580.0,183.5115,183.634,183.502,183.6057,5580.0
2020-01-17 12:10:00,194.72,195.0,194.72,194.92,15964.0,183.5775,183.8414,183.5775,183.766,15964.0
2020-01-17 12:20:00,194.93,194.95,194.79,194.91,3959.0,183.7754,183.7943,183.6435,183.7566,3959.0
2020-01-17 12:30:00,194.92,194.93,194.37,194.51,11535.0,183.766,183.7754,183.2475,183.3795,11535.0
2020-01-17 12:40:00,194.48,194.55,194.44,194.46,2177.0,183.3512,183.4172,183.3135,183.3323,2177.0
2020-01-17 12:50:00,194.47,194.64,194.42,194.56,5119.0,183.3418,183.502,183.2946,183.4266,5119.0
2020-01-17 13:00:00,194.58,194.79,194.54,194.75,3776.0,183.4455,183.6435,183.4078,183.6057,3776.0
2020-01-17 13:10:00,194.78,194.79,194.52,194.59,6513.0,183.634,183.6435,183.3889,183.4549,6513.0
2020-01-17 13:20:00,194.56,194.7,194.41,194.62,13681.0,183.4266,183.5586,183.2852,183.4832,13681.0
2020-01-17 13:30:00,194.66,194.71,194.54,194.61,7559.0,183.5209,183.568,183.4078,183.4738,7559.0
2020-01-17 13:40:00,194.59,194.75,194.53,194.58,10827.0,183.4549,183.6057,183.3983,183.4455,10827.0
2020-01-17 13:50:00,194.59,194.67,194.39,194.41,13716.0,183.4549,183.5303,183.2663,183.2852,13716.0
2020-01-17 14:00:00,194.41,194.51,194.34,194.51,14199.0,183.2852,183.3795,183.2192,183.3795,14199.0
2020-01-17 14:10:00,194.54,194.8,194.49,194.67,5623.0,183.4078,183.6529,183.3606,183.5303,5623.0
2020-01-17 14:20:00,194.74,194.78,194.6,194.68,12375.0,183.5963,183.634,183.4643,183.5397,12375.0
2020-01-17 14:30:00,194.66,194.78,194.58,194.69,8240.0,183.5209,183.634,183.4455,183.5492,8240.0
2020-01-17 14:40:00,194.73,194.81,194.54,194.81,8804.0,183.5869,183.6623,183.4078,183.6623,8804.0
2020-01-17 14:50:00,194.81,195.04,194.8,194.95,22493.0,183.6623,183.8791,183.6529,183.7943,22493.0
2020-01-17 15:00:00,194.9,194.9,194.67,194.67,7908.0,183.7472,183.7472,183.5303,183.5303,7908.0
2020-01-17 15:10:00,194.64,194.67,194.48,194.55,9069.0,183.502,183.5303,183.3512,183.4172,9069.0
2020-01-17 15:20:00,194.56,194.76,194.46,194.75,11221.0,183.4266,183.6152,183.3323,183.6057,11221.0
2020-01-17 15:30:00,194.75,194.95,194.71,194.79,20183.0,183.6057,183.7943,183.568,183.6435,20183.0
2020-01-17 15:40:00,194.82,195.2,194.81,195.15,32189.0,183.6717,184.03,183.6623,183.9829,32189.0
2020-01-17 15:50:00,195.14,195.6,195.1,195.53,146868.0,183.9734,184.4071,183.9357,184.3411,146868.0
2020-01-21 09:30:00,195.4,195.86,194.71,195.36,39771.0,184.2185,184.6522,183.568,184.1808,39771.0
2020-01-21 09:40:00,195.4,195.83,194.87,195.82,18705.0,184.2185,184.6239,183.7189,184.6145,18705.0
2020-01-21 09:50:00,195.8,196.44,195.77,195.97,42199.0,184.5957,185.199,184.5674,184.7559,42199.0
2020-01-21 10:00:00,195.97,196.04,195.71,195.72,19733.0,184.7559,184.8219,184.5108,184.5202,19733.0
2020-01-21 10:10:00,195.69,196.02,195.45,195.91,15752.0,184.492,184.8031,184.2657,184.6994,15752.0
2020-01-21 10:20:00,195.91,196.21,195.77,196.17,21703.0,184.6994,184.9822,184.5674,184.9445,21703.0
2020-01-21 10:30:00,196.2,196.48,196.09,196.09,13924.0,184.9728,185.2367,184.8691,184.8691,13924.0
2020-01-21 10:40:00,196.07,196.4,195.99,196.27,13849.0,184.8502,185.1613,184.7748,185.0388,13849.0
2020-01-21 10:50:00,196.25,196.48,196.18,196.33,18483.0,185.0199,185.2367,184.9539,185.0953,18483.0
2020-01-21 11:00:00,196.34,196.47,195.94,195.96,11469.0,185.1048,185.2273,184.7276,184.7465,11469.0
2020-01-21 11:10:00,195.97,196.12,195.9,196.03,11405.0,184.7559,184.8973,184.6899,184.8125,11405.0
2020-01-21 11:20:00,196.03,196.24,195.89,196.24,11762.0,184.8125,185.0105,184.6805,185.0105,11762.0
2020-01-21 11:30:00,196.24,196.52,196.18,196.46,16035.0,185.0105,185.2745,184.9539,185.2179,16035.0
2020-01-21 11:40:00,196.46,197.01,196.4,196.71,21357.0,185.2179,185.7364,185.1613,185.4536,21357.0
2020-01-21 11:50:00,196.68,196.89,196.5,196.5,9909.0,185.4253,185.6233,185.2556,185.2556,9909.0
2020-01-21 12:00:00,196.47,196.61,196.26,196.31,9305.0,185.2273,185.3593,185.0293,185.0765,9305.0
2020-01-21 12:10:00,196.25,196.3,196.16,196.18,8786.0,185.0199,185.067,184.9351,184.9539,8786.0
2020-01-21 12:20:00,196.19,196.53,196.18,196.4,12138.0,184.9633,185.2839,184.9539,185.1613,12138.0
2020-01-21 12:30:00,196.42,196.51,196.24,196.46,7656.0,185.1802,185.265,185.0105,185.2179,7656.0
2020-01-21 12:40:00,196.49,196.65,196.28,196.28,5906.0,185.2462,185.397,185.0482,185.0482,5906.0
2020-01-21 12:50:00,196.24,196.49,196.21,196.22,6830.0,185.0105,185.2462,184.9822,184.9916,6830.0
2020-01-21 13:00:00,196.22,196.34,196.16,196.33,6705.0,184.9916,185.1048,184.9351,185.0953,6705.0
2020-01-21 13:10:00,196.35,196.48,196.27,196.44,8310.0,185.1142,185.2367,185.0388,185.199,8310.0
2020-01-21 13:20:00,196.41,196.43,196.29,196.41,4628.0,185.1708,185.1896,185.0576,185.1708,4628.0
2020-01-21 13:30:00,196.38,196.39,196.11,196.17,8307.0,185.1425,185.1519,184.8879,184.9445,8307.0
2020-01-21 13:40:00,196.25,196.3,196.12,196.13,8695.0,185.0199,185.067,184.8973,184.9068,8695.0
2020-01-21 13:50:00,196.15,196.19,195.98,196.08,7383.0,184.9256,184.9633,184.7654,184.8596,7383.0
2020-01-21 14:00:00,196.03,196.17,195.94,196.11,10429.0,184.8125,184.9445,184.7276,184.8879,10429.0
2020-01-21 14:10:00,196.12,196.16,196.02,196.04,6283.0,184.8973,184.9351,184.8031,184.8219,6283.0
2020-01-21 14:20:00,196.03,196.11,195.93,196.0,9539.0,184.8125,184.8879,184.7182,184.7842,9539.0
2020-01-21 14:30:00,196.0,196.16,195.96,196.16,15474.0,184.7842,184.9351,184.7465,184.9351,15474.0
2020-01-21 14:40:00,196.14,196.26,196.14,196.19,11710.0,184.9162,185.0293,184.9162,184.9633,11710.0
2020-01-21 14:50:00,196.2,196.48,196.18,196.47,13679.0,184.9728,185.2367,184.9539,185.2273,13679.0
2020-01-21 15:00:00,196.47,196.53,196.3,196.34,17459.0,185.2273,185.2839,185.067,185.1048,17459.0
2020-01-21 15:10:00,196.34,196.38,195.93,195.94,16727.0,185.1048,185.1425,184.7182,184.7276,16727.0
2020-01-21 15:20:00,195.94,195.95,195.75,195.84,14367.0,184.7276,184.7371,184.5485,184.6334,14367.0
2020-01-21 15:30:00,195.83,195.96,195.63,195.71,19331.0,184.6239,184.7465,184.4354,184.5108,19331.0
2020-01-21 15:40:00,195.71,195.72,195.41,195.41,20998.0,184.5108,184.5202,184.228,184.228,20998.0
2020-01-21 15:50:00,195.41,195.7,195.33,195.56,87995.0,184.228,184.5014,184.1526,184.3694,87995.0
2020-01-22 09:30:00,196.38,196.47,195.67,196.23,32083.0,185.1425,185.2273,184.4731,185.0011,32083.0
2020-01-22 09:40:00,196.25,196.82,196.03,196.82,9157.0,185.0199,185.5573,184.8125,185.5573,9157.0
2020-01-22 09:50:00,196.83,197.48,196.74,197.12,28104.0,185.5667,186.1795,185.4819,185.8401,28104.0
2020-01-22 10:00:00,197.07,197.13,196.66,196.94,9107.0,185.793,185.8496,185.4064,185.6704,9107.0
2020-01-22 10:10:00,196.9,196.97,196.78,196.84,12928.0,185.6327,185.6987,185.5196,185.5761,12928.0
2020-01-22 10:20:00,196.85,197.49,196.81,197.35,13153.0,185.5856,186.189,185.5479,186.057,13153.0
2020-01-22 10:30:00,197.35,197.4,197.11,197.26,25062.0,186.057,186.1041,185.8307,185.9721,25062.0
2020-01-22 10:40:00,197.32,197.44,197.2,197.42,21068.0,186.0287,186.1418,185.9155,186.123,21068.0
2020-01-22 10:50:00,197.44,197.47,197.15,197.2,31368.0,186.1418,186.1701,185.8684,185.9155,31368.0
2020-01-22 11:00:00,197.2,197.23,196.93,197.17,56152.0,185.9155,185.9438,185.661,185.8873,56152.0
2020-01-22 11:10:00,197.12,197.28,196.66,196.7,23934.0,185.8401,185.991,185.4064,185.4442,23934.0
2020-01-22 11:20:00,196.65,196.65,196.34,196.42,9287.0,185.397,185.397,185.1048,185.1802,9287.0
2020-01-22 11:30:00,196.44,196.56,196.06,196.06,38197.0,185.199,185.3122,184.8408,184.8408,38197.0
2020-01-22 11:40:00,196.06,196.39,196.03,196.39,11337.0,184.8408,185.1519,184.8125,185.1519,11337.0
2020-01-22 11:50:00,196.38,196.6,196.37,196.52,11758.0,185.1425,185.3499,185.133,185.2745,11758.0
2020-01-22 12:00:00,196.52,196.92,196.5,196.84,30106.0,185.2745,185.6516,185.2556,185.5761,30106.0
2020-01-22 12:10:00,196.84,197.16,196.64,196.72,43221.0,185.5761,185.8778,185.3876,185.463,43221.0
2020-01-22 12:20:00,196.63,196.65,196.18,196.3,7942.0,185.3782,185.397,184.9539,185.067,7942.0
2020-01-22 12:30:00,196.32,196.39,196.26,196.27,4876.0,185.0859,185.1519,185.0293,185.0388,4876.0
2020-01-22 12:40:00,196.26,196.4,196.17,196.34,5478.0,185.0293,185.1613,184.9445,185.1048,5478.0
2020-01-22 12:50:00,196.36,196.49,196.35,196.38,4436.0,185.1236,185.2462,185.1142,185.1425,4436.0
2020-01-22 13:00:00,196.36,196.4,196.25,196.29,5495.0,185.1236,185.1613,185.0199,185.0576,5495.0
2020-01-22 13:10:00,196.25,196.7,196.23,196.43,12085.0,185.0199,185.4442,185.0011,185.1896,12085.0
2020-01-22 13:20:00,196.48,196.51,196.23,196.27,5973.0,185.2367,185.265,185.0011,185.0388,5973.0
2020-01-22 13:30:00,196.27,196.4,196.16,196.34,7888.0,185.0388,185.1613,184.9351,185.1048,7888.0
2020-01-22 13:40:00,196.37,196.57,196.36,196.52,5412.0,185.133,185.3216,185.1236,185.2745,5412.0
2020-01-22 13:50:00,196.52,196.52,196.28,196.42,6991.0,185.2745,185.2745,185.0482,185.1802,6991.0
2020-01-22 14:00:00,196.43,196.67,196.43,196.58,8086.0,185.1896,185.4159,185.1896,185.331,8086.0
2020-01-22 14:10:00,196.53,196.75,196.5,196.64,7120.0,185.2839,185.4913,185.2556,185.3876,7120.0
2020-01-22 14:20:00,196.65,196.79,196.64,196.78,12350.0,185.397,185.529,185.3876,185.5196,12350.0
2020-01-22 14:30:00,196.73,196.79,196.63,196.67,7412.0,185.4724,185.529,185.3782,185.4159,7412.0
2020-01-22 14:40:00,196.68,196.9,196.68,196.87,9699.0,185.4253,185.6327,185.4253,185.6044,9699.0
2020-01-22 14:50:00,196.86,196.97,196.74,196.97,12551.0,185.595,185.6987,185.4819,185.6987,12551.0
2020-01-22 15:00:00,196.94,196.97,196.63,196.65,14683.0,185.6704,185.6987,185.3782,185.397,14683.0
2020-01-22 15:10:00,196.62,196.81,196.61,196.8,15992.0,185.3687,185.5479,185.3593,185.5384,15992.0
2020-01-22 15:20:00,196.8,196.8,196.5,196.55,15602.0,185.5384,185.5384,185.2556,185.3027,15602.0
2020-01-22 15:30:00,196.53,196.76,196.52,196.66,22553.0,185.2839,185.5007,185.2745,185.4064,22553.0
2020-01-22 15:40:00,196.63,196.7,196.32,196.64,34770.0,185.3782,185.4442,185.0859,185.3876,34770.0
2020-01-22 15:50:00,196.59,196.71,196.26,196.36,138759.0,185.3405,185.4536,185.0293,185.1236,138759.0
2020-01-23 09:30:00,197.06,197.26,195.74,196.21,54366.0,185.7836,185.9721,184.5391,184.9822,54366.0
2020-01-23 09:40:00,196.17,196.89,196.09,196.62,15946.0,184.9445,185.6233,184.8691,185.3687,15946.0
2020-01-23 09:50:00,196.5,196.89,196.2,196.89,19116.0,185.2556,185.6233,184.9728,185.6233,19116.0
2020-01-23 10:00:00,196.9,197.28,196.73,197.23,8970.0,185.6327,185.991,185.4724,185.9438,8970.0
2020-01-23 10:10:00,197.19,197.39,197.0,197.08,21189.0,185.9061,186.0947,185.727,185.8024,21189.0
2020-01-23 10:20:00,197.28,197.38,196.94,196.94,18708.0,185.991,186.0852,185.6704,185.6704,18708.0
2020-01-23 10:30:00,196.91,197.27,196.82,197.23,11380.0,185.6421,185.9815,185.5573,185.9438,11380.0
2020-01-23 10:40:00,197.27,198.1,197.27,197.62,42955.0,185.9815,186.764,185.9815,186.3115,42955.0
2020-01-23 10:50:00,197.72,197.86,197.27,197.36,25350.0,186.4058,186.5378,185.9815,186.0664,25350.0
2020-01-23 11:00:00,197.23,197.56,197.17,197.33,20648.0,185.9438,186.2549,185.8873,186.0381,20648.0
2020-01-23 11:10:00,197.35,198.01,197.35,197.99,31290.0,186.057,186.6792,186.057,186.6603,31290.0
2020-01-23 11:20:00,198.0,198.21,197.84,198.02,30130.0,186.6698,186.8678,186.5189,186.6886,30130.0
2020-01-23 11:30:00,198.0,198.26,197.75,198.26,15938.0,186.6698,186.9149,186.4341,186.9149,15938.0
2020-01-23 11:40:00,198.25,198.3,197.92,198.01,26952.0,186.9055,186.9526,186.5943,186.6792,26952.0
2020-01-23 11:50:00,198.05,198.25,197.96,198.13,11835.0,186.7169,186.9055,186.6321,186.7923,11835.0
2020-01-23 12:00:00,198.15,198.18,198.01,198.14,12330.0,186.8112,186.8395,186.6792,186.8018,12330.0
2020-01-23 12:10:00,198.09,198.13,197.88,197.89,16723.0,186.7546,186.7923,186.5566,186.5661,16723.0
2020-01-23 12:20:00,197.86,197.87,197.66,197.8,18449.0,186.5378,186.5472,186.3492,186.4812,18449.0
2020-01-23 12:30:00,197.77,197.92,197.52,197.52,9500.0,186.4529,186.5943,186.2172,186.2172,9500.0
2020-01-23 12:40:00,197.54,197.71,197.34,197.42,12249.0,186.2361,186.3964,186.0475,186.123,12249.0
2020-01-23 12:50:00,197.42,197.45,197.19,197.21,10567.0,186.123,186.1512,185.9061,185.925,10567.0
2020-01-23 13:00:00,197.15,197.24,196.9,196.95,8820.0,185.8684,185.9533,185.6327,185.6799,8820.0
2020-01-23 13:10:00,196.93,197.2,196.92,197.2,8502.0,185.661,185.9155,185.6516,185.9155,8502.0
2020-01-23 13:20:00,197.19,197.37,197.12,197.31,7649.0,185.9061,186.0758,185.8401,186.0193,7649.0
2020-01-23 13:30:00,197.31,197.59,197.28,197.45,8774.0,186.0193,186.2832,185.991,186.1512,8774.0
2020-01-23 13:40:00,197.42,197.67,197.42,197.67,5893.0,186.123,186.3587,186.123,186.3587,5893.0
2020-01-23 13:50:00,197.67,197.73,197.63,197.65,8139.0,186.3587,186.4152,186.3209,186.3398,8139.0
2020-01-23 14:00:00,197.67,197.79,197.47,197.63,13662.0,186.3587,186.4718,186.1701,186.3209,13662.0
2020-01-23 14:10:00,197.63,197.92,197.53,197.91,10071.0,186.3209,186.5943,186.2267,186.5849,10071.0
2020-01-23 14:20:00,197.92,197.96,197.6,197.75,8688.0,186.5943,186.6321,186.2927,186.4341,8688.0
2020-01-23 14:30:00,197.75,197.92,197.72,197.92,12301.0,186.4341,186.5943,186.4058,186.5943,12301.0
2020-01-23 14:40:00,197.9,197.95,197.79,197.85,8862.0,186.5755,186.6226,186.4718,186.5284,8862.0
2020-01-23 14:50:00,197.85,198.31,197.83,198.12,12024.0,186.5284,186.962,186.5095,186.7829,12024.0
2020-01-23 15:00:00,198.03,198.09,197.8,198.07,9152.0,186.6981,186.7546,186.4812,186.7358,9152.0
2020-01-23 15:10:00,198.07,198.09,197.91,197.93,8975.0,186.7358,186.7546,186.5849,186.6038,8975.0
2020-01-23 15:20:00,197.91,198.18,197.78,198.1,11751.0,186.5849,186.8395,186.4624,186.764,11751.0
2020-01-23 15:30:00,198.09,198.27,198.03,198.16,19831.0,186.7546,186.9243,186.6981,186.8206,19831.0
2020-01-23 15:40:00,198.2,198.23,197.91,198.17,20362.0,186.8583,186.8866,186.5849,186.83,20362.0
2020-01-23 15:50:00,198.17,198.46,198.05,198.35,70584.0,186.83,187.1034,186.7169,186.9997,70584.0
2020-01-24 09:30:00,198.55,199.29,198.31,198.91,35302.0,187.1883,187.8859,186.962,187.5277,35302.0
2020-01-24 09:40:00,198.95,199.22,198.36,198.4,13974.0,187.5654,187.82,187.0092,187.0469,13974.0
2020-01-24 09:50:00,198.4,198.59,198.26,198.39,13196.0,187.0469,187.226,186.9149,187.0375,13196.0
2020-01-24 10:00:00,198.34,198.34,197.84,197.85,7712.0,186.9903,186.9903,186.5189,186.5284,7712.0
2020-01-24 10:10:00,197.82,198.15,197.77,197.94,4858.0,186.5001,186.8112,186.4529,186.6132,4858.0
2020-01-24 10:20:00,197.95,198.12,197.87,197.89,6565.0,186.6226,186.7829,186.5472,186.5661,6565.0
2020-01-24 10:30:00,197.89,198.05,197.72,198.0,8724.0,186.5661,186.7169,186.4058,186.6698,8724.0
2020-01-24 10:40:00,198.04,198.07,197.82,197.88,7490.0,186.7075,186.7358,186.5001,186.5566,7490.0
2020-01-24 10:50:00,197.92,198.02,197.8,197.8,6221.0,186.5943,186.6886,186.4812,186.4812,6221.0
2020-01-24 11:00:00,197.79,197.87,197.62,197.63,5113.0,186.4718,186.5472,186.3115,186.3209,5113.0
2020-01-24 11:10:00,197.62,197.71,197.0,197.15,11968.0,186.3115,186.3964,185.727,185.8684,11968.0
2020-01-24 11:20:00,197.2,197.26,197.02,197.21,6298.0,185.9155,185.9721,185.7458,185.925,6298.0
2020-01-24 11:30:00,197.23,197.55,197.12,197.54,24503.0,185.9438,186.2455,185.8401,186.2361,24503.0
2020-01-24 11:40:00,197.59,197.77,197.4,197.77,15138.0,186.2832,186.4529,186.1041,186.4529,15138.0
2020-01-24 11:50:00,197.76,198.02,197.68,197.85,12641.0,186.4435,186.6886,186.3681,186.5284,12641.0
2020-01-24 12:00:00,197.86,198.0,197.75,198.0,10028.0,186.5378,186.6698,186.4341,186.6698,10028.0
2020-01-24 12:10:00,197.96,198.06,197.61,197.69,14710.0,186.6321,186.7263,186.3021,186.3775,14710.0
2020-01-24 12:20:00,197.7,197.77,197.43,197.57,2194.0,186.3869,186.4529,186.1324,186.2644,2194.0
2020-01-24 12:30:00,197.61,197.66,197.52,197.61,3013.0,186.3021,186.3492,186.2172,186.3021,3013.0
2020-01-24 12:40:00,197.62,197.88,197.62,197.85,19253.0,186.3115,186.5566,186.3115,186.5284,19253.0
2020-01-24 12:50:00,197.9,198.03,197.83,198.03,4456.0,186.5755,186.6981,186.5095,186.6981,4456.0
2020-01-24 13:00:00,198.0,198.0,197.53,197.84,20328.0,186.6698,186.6698,186.2267,186.5189,20328.0
2020-01-24 13:10:00,197.87,197.91,197.75,197.79,22403.0,186.5472,186.5849,186.4341,186.4718,22403.0
2020-01-24 13:20:00,197.74,197.81,197.45,197.45,4709.0,186.4246,186.4906,186.1512,186.1512,4709.0
2020-01-24 13:30:00,197.4,197.44,197.24,197.3,7444.0,186.1041,186.1418,185.9533,186.0098,7444.0
2020-01-24 13:40:00,197.26,197.42,197.17,197.17,6021.0,185.9721,186.123,185.8873,185.8873,6021.0
2020-01-24 13:50:00,197.26,197.37,197.2,197.33,9333.0,185.9721,186.0758,185.9155,186.0381,9333.0
2020-01-24 14:00:00,197.35,197.55,197.25,197.55,8135.0,186.057,186.2455,185.9627,186.2455,8135.0
2020-01-24 14:10:00,197.54,197.55,197.25,197.25,7392.0,186.2361,186.2455,185.9627,185.9627,7392.0
2020-01-24 14:20:00,197.3,197.43,197.21,197.25,15621.0,186.0098,186.1324,185.925,185.9627,15621.0
2020-01-24 14:30:00,197.3,197.62,197.3,197.35,5375.0,186.0098,186.3115,186.0098,186.057,5375.0
2020-01-24 14:40:00,197.39,197.49,197.25,197.37,5462.0,186.0947,186.189,185.9627,186.0758,5462.0
2020-01-24 14:50:00,197.4,197.72,197.4,197.72,6092.0,186.1041,186.4058,186.1041,186.4058,6092.0
2020-01-24 15:00:00,197.73,197.89,197.58,197.84,8778.0,186.4152,186.5661,186.2738,186.5189,8778.0
2020-01-24 15:10:00,197.86,198.02,197.73,198.02,9714.0,186.5378,186.6886,186.4152,186.6886,9714.0
2020-01-24 15:20:00,198.0,198.25,197.87,197.87,10917.0,186.6698,186.9055,186.5472,186.5472,10917.0
2020-01-24 15:30:00,197.87,197.87,197.37,197.37,14269.0,186.5472,186.5472,186.0758,186.0758,14269.0
2020-01-24 15:40:00,197.37,197.68,197.19,197.68,16349.0,186.0758,186.3681,185.9061,186.3681,16349.0
2020-01-24 15:50:00,197.63,198.18,197.57,197.99,125554.0,186.3209,186.8395,186.2644,186.6603,125554.0
2020-01-27 09:30:00,196.19,196.96,195.46,195.48,32232.0,184.9633,185.6893,184.2751,184.294,32232.0
2020-01-27 09:40:00,195.7,195.95,195.51,195.87,22998.0,184.5014,184.7371,184.3223,184.6617,22998.0
2020-01-27 09:50:00,195.96,196.47,195.85,196.05,32920.0,184.7465,185.2273,184.6428,184.8314,32920.0
2020-01-27 10:00:00,196.14,196.25,195.69,196.25,7794.0,184.9162,185.0199,184.492,185.0199,7794.0
2020-01-27 10:10:00,196.39,196.63,196.21,196.29,9350.0,185.1519,185.3782,184.9822,185.0576,9350.0
2020-01-27 10:20:00,196.22,196.73,196.19,196.45,24147.0,184.9916,185.4724,184.9633,185.2085,24147.0
2020-01-27 10:30:00,196.49,197.02,196.37,196.47,23786.0,185.2462,185.7458,185.133,185.2273,23786.0
2020-01-27 10:40:00,196.5,196.68,196.38,196.49,14470.0,185.2556,185.4253,185.1425,185.2462,14470.0
2020-01-27 10:50:00,196.52,196.65,196.15,196.65,7254.0,185.2745,185.397,184.9256,185.397,7254.0
2020-01-27 11:00:00,196.61,197.05,196.54,196.7,18467.0,185.3593,185.7741,185.2933,185.4442,18467.0
2020-01-27 11:10:00,196.66,196.72,196.5,196.68,12832.0,185.4064,185.463,185.2556,185.4253,12832.0
2020-01-27 11:20:00,196.68,196.89,196.62,196.84,13836.0,185.4253,185.6233,185.3687,185.5761,13836.0
2020-01-27 11:30:00,196.82,197.38,196.8,197.19,14816.0,185.5573,186.0852,185.5384,185.9061,14816.0
2020-01-27 11:40:00,197.3,197.4,197.21,197.23,11354.0,186.0098,186.1041,185.925,185.9438,11354.0
2020-01-27 11:50:00,197.3,197.33,197.07,197.21,9104.0,186.0098,186.0381,185.793,185.925,9104.0
2020-01-27 12:00:00,197.19,197.28,197.06,197.28,10524.0,185.9061,185.991,185.7836,185.991,10524.0
2020-01-27 12:10:00,197.32,197.41,197.13,197.17,9618.0,186.0287,186.1135,185.8496,185.8873,9618.0
2020-01-27 12:20:00,197.17,197.3,196.96,197.03,24333.0,185.8873,186.0098,185.6893,185.7553,24333.0
2020-01-27 12:30:00,197.07,197.37,197.07,197.13,11816.0,185.793,186.0758,185.793,185.8496,11816.0
2020-01-27 12:40:00,197.1,197.37,197.05,197.34,6588.0,185.8213,186.0758,185.7741,186.0475,6588.0
2020-01-27 12:50:00,197.31,197.35,196.92,197.02,6926.0,186.0193,186.057,185.6516,185.7458,6926.0
2020-01-27 13:00:00,197.02,197.11,196.95,196.98,6346.0,185.7458,185.8307,185.6799,185.7081,6346.0
2020-01-27 13:10:00,196.95,197.1,196.85,197.1,5635.0,185.6799,185.8213,185.5856,185.8213,5635.0
2020-01-27 13:20:00,197.06,197.23,197.06,197.12,6842.0,185.7836,185.9438,185.7836,185.8401,6842.0
2020-01-27 13:30:00,197.12,197.26,197.05,197.23,7359.0,185.8401,185.9721,185.7741,185.9438,7359.0
2020-01-27 13:40:00,197.27,197.32,197.13,197.19,20669.0,185.9815,186.0287,185.8496,185.9061,20669.0
2020-01-27 13:50:00,197.2,197.3,196.98,197.0,36258.0,185.9155,186.0098,185.7081,185.727,36258.0
2020-01-27 14:00:00,196.99,197.02,196.38,196.74,22557.0,185.7176,185.7458,185.1425,185.4819,22557.0
2020-01-27 14:10:00,196.72,197.02,196.68,197.0,8392.0,185.463,185.7458,185.4253,185.727,8392.0
2020-01-27 14:20:00,197.01,197.05,196.79,197.03,10506.0,185.7364,185.7741,185.529,185.7553,10506.0
2020-01-27 14:30:00,197.12,197.14,196.83,196.86,9367.0,185.8401,185.859,185.5667,185.595,9367.0
2020-01-27 14:40:00,196.89,196.94,196.57,196.6,10399.0,185.6233,185.6704,185.3216,185.3499,10399.0
2020-01-27 14:50:00,196.55,196.75,196.44,196.71,11717.0,185.3027,185.4913,185.199,185.4536,11717.0
2020-01-27 15:00:00,196.7,196.83,196.64,196.78,11505.0,185.4442,185.5667,185.3876,185.5196,11505.0
2020-01-27 15:10:00,196.77,196.9,196.53,196.84,10029.0,185.5102,185.6327,185.2839,185.5761,10029.0
2020-01-27 15:20:00,196.85,197.02,196.77,196.86,23735.0,185.5856,185.7458,185.5102,185.595,23735.0
2020-01-27 15:30:00,196.81,196.81,196.52,196.74,16970.0,185.5479,185.5479,185.2745,185.4819,16970.0
2020-01-27 15:40:00,196.76,197.02,196.65,196.66,23369.0,185.5007,185.7458,185.397,185.4064,23369.0
2020-01-27 15:50:00,196.63,196.83,196.54,196.72,110240.0,185.3782,185.5667,185.2933,185.463,110240.0
2020-01-28 09:30:00,196.89,197.64,196.23,196.4,33873.0,185.6233,186.3304,185.0011,185.1613,33873.0
2020-01-28 09:40:00,196.43,196.63,196.23,196.24,22211.0,185.1896,185.3782,185.0011,185.0105,22211.0
2020-01-28 09:50:00,196.26,196.76,196.25,196.6,11912.0,185.0293,185.5007,185.0199,185.3499,11912.0
2020-01-28 10:00:00,196.6,197.0,196.16,197.0,11395.0,185.3499,185.727,184.9351,185.727,11395.0
2020-01-28 10:10:00,196.95,197.05,196.79,196.93,11700.0,185.6799,185.7741,185.529,185.661,11700.0
2020-01-28 10:20:00,196.99,197.67,196.99,197.44,23516.0,185.7176,186.3587,185.7176,186.1418,23516.0
2020-01-28 10:30:00,197.47,197.57,197.16,197.29,6713.0,186.1701,186.2644,185.8778,186.0004,6713.0
2020-01-28 10:40:00,197.35,197.73,197.35,197.73,6712.0,186.057,186.4152,186.057,186.4152,6712.0
2020-01-28 10:50:00,197.73,198.57,197.73,198.43,20731.0,186.4152,187.2072,186.4152,187.0752,20731.0
2020-01-28 11:00:00,198.43,198.49,197.97,197.98,14362.0,187.0752,187.1317,186.6415,186.6509,14362.0
2020-01-28 11:10:00,197.93,198.01,197.75,197.75,9577.0,186.6038,186.6792,186.4341,186.4341,9577.0
2020-01-28 11:20:00,197.73,197.87,197.62,197.66,8351.0,186.4152,186.5472,186.3115,186.3492,8351.0
2020-01-28 11:30:00,197.7,197.82,197.59,197.63,9121.0,186.3869,186.5001,186.2832,186.3209,9121.0
2020-01-28 11:40:00,197.63,197.7,197.53,197.62,4799.0,186.3209,186.3869,186.2267,186.3115,4799.0
2020-01-28 11:50:00,197.63,198.08,197.56,197.92,8249.0,186.3209,186.7452,186.2549,186.5943,8249.0
2020-01-28 12:00:00,197.92,198.05,197.9,197.99,9842.0,186.5943,186.7169,186.5755,186.6603,9842.0
2020-01-28 12:10:00,197.99,198.28,197.97,198.2,10667.0,186.6603,186.9337,186.6415,186.8583,10667.0
2020-01-28 12:20:00,198.2,198.25,198.08,198.21,7362.0,186.8583,186.9055,186.7452,186.8678,7362.0
2020-01-28 12:30:00,198.21,198.31,198.13,198.31,4650.0,186.8678,186.962,186.7923,186.962,4650.0
2020-01-28 12:40:00,198.29,198.41,198.1,198.15,9400.0,186.9432,187.0563,186.764,186.8112,9400.0
2020-01-28 12:50:00,198.11,198.13,197.94,198.09,3700.0,186.7735,186.7923,186.6132,186.7546,3700.0
2020-01-28 13:00:00,198.02,198.02,197.75,197.75,4182.0,186.6886,186.6886,186.4341,186.4341,4182.0
2020-01-28 13:10:00,197.73,197.95,197.72,197.94,5790.0,186.4152,186.6226,186.4058,186.6132,5790.0
2020-01-28 13:20:00,197.91,197.91,197.72,197.77,4461.0,186.5849,186.5849,186.4058,186.4529,4461.0
2020-01-28 13:30:00,197.73,197.75,197.35,197.47,12264.0,186.4152,186.4341,186.057,186.1701,12264.0
2020-01-28 13:40:00,197.53,197.71,197.47,197.69,4922.0,186.2267,186.3964,186.1701,186.3775,4922.0
2020-01-28 13:50:00,197.73,197.99,197.73,197.9,7935.0,186.4152,186.6603,186.4152,186.5755,7935.0
2020-01-28 14:00:00,197.85,197.9,197.78,197.86,7440.0,186.5284,186.5755,186.4624,186.5378,7440.0
2020-01-28 14:10:00,197.89,198.2,197.89,198.16,4856.0,186.5661,186.8583,186.5661,186.8206,4856.0
2020-01-28 14:20:00,198.16,198.39,198.15,198.39,5799.0,186.8206,187.0375,186.8112,187.0375,5799.0
2020-01-28 14:30:00,198.41,198.58,198.24,198.58,7885.0,187.0563,187.2166,186.896,187.2166,7885.0
2020-01-28 14:40:00,198.58,198.87,198.55,198.74,7618.0,187.2166,187.49,187.1883,187.3674,7618.0
2020-01-28 14:50:00,198.68,198.74,198.43,198.44,8554.0,187.3109,187.3674,187.0752,187.0846,8554.0
2020-01-28 15:00:00,198.37,198.42,198.28,198.33,7966.0,187.0186,187.0657,186.9337,186.9809,7966.0
2020-01-28 15:10:00,198.4,198.46,198.28,198.41,6750.0,187.0469,187.1034,186.9337,187.0563,6750.0
2020-01-28 15:20:00,198.38,198.52,198.34,198.47,12001.0,187.028,187.16,186.9903,187.1129,12001.0
2020-01-28 15:30:00,198.47,198.5,198.23,198.23,18706.0,187.1129,187.1412,186.8866,186.8866,18706.0
2020-01-28 15:40:00,198.18,198.61,198.12,198.43,22885.0,186.8395,187.2449,186.7829,187.0752,22885.0
2020-01-28 15:50:00,198.41,198.5,198.15,198.19,54162.0,187.0563,187.1412,186.8112,186.8489,54162.0
2020-01-29 09:30:00,199.0,199.67,198.39,199.1,22668.0,187.6125,188.2442,187.0375,187.7068,22668.0
2020-01-29 09:40:00,199.11,199.29,198.81,198.83,10878.0,187.7163,187.8859,187.4334,187.4523,10878.0
2020-01-29 09:50:00,198.79,199.57,198.79,199.57,10679.0,187.4146,188.1499,187.4146,188.1499,10679.0
2020-01-29 10:00:00,199.52,199.52,198.76,198.76,20399.0,188.1028,188.1028,187.3863,187.3863,20399.0
2020-01-29 10:10:00,198.85,199.15,198.85,199.06,8260.0,187.4711,187.754,187.4711,187.6691,8260.0
2020-01-29 10:20:00,198.9,199.07,198.89,198.96,5193.0,187.5183,187.6785,187.5088,187.5748,5193.0
2020-01-29 10:30:00,198.89,199.04,198.75,198.84,4827.0,187.5088,187.6503,187.3769,187.4617,4827.0
2020-01-29 10:40:00,198.81,198.92,198.68,198.92,12636.0,187.4334,187.5371,187.3109,187.5371,12636.0
2020-01-29 10:50:00,198.96,199.35,198.88,199.27,7276.0,187.5748,187.9425,187.4994,187.8671,7276.0
2020-01-29 11:00:00,199.27,199.49,199.2,199.41,4853.0,187.8671,188.0745,187.8011,187.9991,4853.0
2020-01-29 11:10:00,199.44,199.49,199.29,199.32,5075.0,188.0274,188.0745,187.8859,187.9142,5075.0
2020-01-29 11:20:00,199.36,199.46,199.35,199.38,5089.0,187.9519,188.0462,187.9425,187.9708,5089.0
2020-01-29 11:30:00,199.31,199.39,199.09,199.11,3302.0,187.9048,187.9802,187.6974,187.7163,3302.0
2020-01-29 11:40:00,199.16,199.26,199.11,199.18,2573.0,187.7634,187.8577,187.7163,187.7822,2573.0
2020-01-29 11:50:00,199.06,199.31,199.06,199.31,1825.0,187.6691,187.9048,187.6691,187.9048,1825.0
2020-01-29 12:00:00,199.29,199.31,199.14,199.21,5003.0,187.8859,187.9048,187.7445,187.8105,5003.0
2020-01-29 12:10:00,199.18,199.18,199.02,199.02,6339.0,187.7822,187.7822,187.6314,187.6314,6339.0
2020-01-29 12:20:00,199.02,199.15,198.84,198.9,3687.0,187.6314,187.754,187.4617,187.5183,3687.0
2020-01-29 12:30:00,198.9,198.91,198.82,198.87,2231.0,187.5183,187.5277,187.4428,187.49,2231.0
2020-01-29 12:40:00,198.83,198.92,198.71,198.92,5477.0,187.4523,187.5371,187.3391,187.5371,5477.0
2020-01-29 12:50:00,198.9,199.02,198.8,198.89,10979.0,187.5183,187.6314,187.424,187.5088,10979.0
2020-01-29 13:00:00,198.84,198.91,198.56,198.56,4264.0,187.4617,187.5277,187.1977,187.1977,4264.0
2020-01-29 13:10:00,198.53,198.69,198.47,198.54,11083.0,187.1694,187.3203,187.1129,187.1789,11083.0
2020-01-29 13:20:00,198.54,198.62,198.5,198.6,2051.0,187.1789,187.2543,187.1412,187.2354,2051.0
2020-01-29 13:30:00,198.63,198.78,198.59,198.78,2244.0,187.2637,187.4051,187.226,187.4051,2244.0
2020-01-29 13:40:00,198.75,198.83,198.49,198.63,10235.0,187.3769,187.4523,187.1317,187.2637,10235.0
2020-01-29 13:50:00,198.64,198.85,198.61,198.64,6469.0,187.2731,187.4711,187.2449,187.2731,6469.0
2020-01-29 14:00:00,198.68,198.96,198.51,198.74,7650.0,187.3109,187.5748,187.1506,187.3674,7650.0
2020-01-29 14:10:00,198.64,198.64,198.4,198.57,1707.0,187.2731,187.2731,187.0469,187.2072,1707.0
2020-01-29 14:20:00,198.49,198.56,198.46,198.53,2178.0,187.1317,187.1977,187.1034,187.1694,2178.0
2020-01-29 14:30:00,198.47,198.65,198.44,198.62,9676.0,187.1129,187.2826,187.0846,187.2543,9676.0
2020-01-29 14:40:00,198.64,198.65,198.45,198.57,4430.0,187.2731,187.2826,187.094,187.2072,4430.0
2020-01-29 14:50:00,198.57,198.62,198.45,198.49,3219.0,187.2072,187.2543,187.094,187.1317,3219.0
2020-01-29 15:00:00,198.44,198.54,198.23,198.32,6176.0,187.0846,187.1789,186.8866,186.9715,6176.0
2020-01-29 15:10:00,198.42,198.42,197.97,198.1,5747.0,187.0657,187.0657,186.6415,186.764,5747.0
2020-01-29 15:20:00,198.05,198.29,197.95,198.29,5351.0,186.7169,186.9432,186.6226,186.9432,5351.0
2020-01-29 15:30:00,198.26,198.4,198.08,198.16,8368.0,186.9149,187.0469,186.7452,186.8206,8368.0
2020-01-29 15:40:00,198.14,198.24,197.93,198.12,12804.0,186.8018,186.896,186.6038,186.7829,12804.0
2020-01-29 15:50:00,198.09,198.1,197.71,197.77,51115.0,186.7546,186.764,186.3964,186.4529,51115.0
2020-01-30 09:30:00,197.6,197.88,196.91,197.38,31772.0,186.2927,186.5566,185.6421,186.0852,31772.0
2020-01-30 09:40:00,197.37,197.47,196.9,197.07,10859.0,186.0758,186.1701,185.6327,185.793,10859.0
2020-01-30 09:50:00,196.96,197.73,196.96,197.59,14790.0,185.6893,186.4152,185.6893,186.2832,14790.0
2020-01-30 10:00:00,197.58,197.68,197.32,197.59,17300.0,186.2738,186.3681,186.0287,186.2832,17300.0
2020-01-30 10:10:00,197.5,197.5,196.92,196.98,7435.0,186.1984,186.1984,185.6516,185.7081,7435.0
2020-01-30 10:20:00,196.98,197.2,196.96,197.07,10254.0,185.7081,185.9155,185.6893,185.793,10254.0
2020-01-30 10:30:00,197.05,197.09,196.75,196.76,12026.0,185.7741,185.8118,185.4913,185.5007,12026.0
2020-01-30 10:40:00,196.71,196.73,196.27,196.55,4859.0,185.4536,185.4724,185.0388,185.3027,4859.0
2020-01-30 10:50:00,196.63,196.9,196.58,196.83,3720.0,185.3782,185.6327,185.331,185.5667,3720.0
2020-01-30 11:00:00,196.83,197.08,196.83,196.87,5846.0,185.5667,185.8024,185.5667,185.6044,5846.0
2020-01-30 11:10:00,196.96,197.18,196.93,197.12,7707.0,185.6893,185.8967,185.661,185.8401,7707.0
2020-01-30 11:20:00,197.08,197.42,197.03,197.33,4872.0,185.8024,186.123,185.7553,186.0381,4872.0
2020-01-30 11:30:00,197.42,197.64,197.39,197.56,6827.0,186.123,186.3304,186.0947,186.2549,6827.0
2020-01-30 11:40:00,197.56,197.87,197.54,197.87,5818.0,186.2549,186.5472,186.2361,186.5472,5818.0
2020-01-30 11:50:00,197.93,198.09,197.91,197.92,8467.0,186.6038,186.7546,186.5849,186.5943,8467.0
2020-01-30 12:00:00,197.83,198.07,197.72,197.89,8614.0,186.5095,186.7358,186.4058,186.5661,8614.0
2020-01-30 12:10:00,197.9,197.92,197.71,197.87,6730.0,186.5755,186.5943,186.3964,186.5472,6730.0
2020-01-30 12:20:00,197.86,197.95,197.77,197.8,4619.0,186.5378,186.6226,186.4529,186.4812,4619.0
2020-01-30 12:30:00,197.74,197.78,197.18,197.24,5793.0,186.4246,186.4624,185.8967,185.9533,5793.0
2020-01-30 12:40:00,197.31,197.31,197.02,197.07,1525.0,186.0193,186.0193,185.7458,185.793,1525.0
2020-01-30 12:50:00,197.03,197.24,197.02,197.1,3285.0,185.7553,185.9533,185.7458,185.8213,3285.0
2020-01-30 13:00:00,197.17,197.24,196.97,197.0,3942.0,185.8873,185.9533,185.6987,185.727,3942.0
2020-01-30 13:10:00,196.94,197.15,196.94,197.01,5766.0,185.6704,185.8684,185.6704,185.7364,5766.0
2020-01-30 13:20:00,197.03,197.07,196.85,196.88,3786.0,185.7553,185.793,185.5856,185.6139,3786.0
2020-01-30 13:30:00,196.91,197.06,196.83,197.03,8768.0,185.6421,185.7836,185.5667,185.7553,8768.0
2020-01-30 13:40:00,196.99,197.21,196.99,197.11,3707.0,185.7176,185.925,185.7176,185.8307,3707.0
2020-01-30 13:50:00,197.01,197.09,196.89,197.0,4532.0,185.7364,185.8118,185.6233,185.727,4532.0
2020-01-30 14:00:00,196.98,197.07,196.87,196.91,6510.0,185.7081,185.793,185.6044,185.6421,6510.0
2020-01-30 14:10:00,197.0,197.28,197.0,197.26,5432.0,185.727,185.991,185.727,185.9721,5432.0
2020-01-30 14:20:00,197.34,197.35,197.25,197.26,3497.0,186.0475,186.057,185.9627,185.9721,3497.0
2020-01-30 14:30:00,197.24,197.33,197.18,197.33,4841.0,185.9533,186.0381,185.8967,186.0381,4841.0
2020-01-30 14:40:00,197.34,197.89,197.27,197.85,9327.0,186.0475,186.5661,185.9815,186.5284,9327.0
2020-01-30 14:50:00,197.87,198.34,197.64,198.11,12225.0,186.5472,186.9903,186.3304,186.7735,12225.0
2020-01-30 15:00:00,198.24,198.69,198.24,198.24,11453.0,186.896,187.3203,186.896,186.896,11453.0
2020-01-30 15:10:00,198.17,198.33,197.87,198.31,10458.0,186.83,186.9809,186.5472,186.962,10458.0
2020-01-30 15:20:00,198.34,198.55,198.3,198.43,9089.0,186.9903,187.1883,186.9526,187.0752,9089.0
2020-01-30 15:30:00,198.45,198.85,198.42,198.77,8820.0,187.094,187.4711,187.0657,187.3957,8820.0
2020-01-30 15:40:00,198.77,199.26,198.76,199.26,21908.0,187.3957,187.8577,187.3863,187.8577,21908.0
2020-01-30 15:50:00,199.15,199.68,199.14,199.47,64695.0,187.754,188.2536,187.7445,188.0556,64695.0
2020-01-31 09:30:00,198.27,199.25,198.16,198.87,26416.0,186.9243,187.8482,186.8206,187.49,26416.0
2020-01-31 09:40:00,198.84,199.04,198.1,198.1,6931.0,187.4617,187.6503,186.764,186.764,6931.0
2020-01-31 09:50:00,198.17,198.44,197.97,198.27,7719.0,186.83,187.0846,186.6415,186.9243,7719.0
2020-01-31 10:00:00,198.24,198.33,197.32,197.32,7410.0,186.896,186.9809,186.0287,186.0287,7410.0
2020-01-31 10:10:00,197.29,197.49,197.28,197.45,6877.0,186.0004,186.189,185.991,186.1512,6877.0
2020-01-31 10:20:00,197.44,197.93,197.44,197.47,21818.0,186.1418,186.6038,186.1418,186.1701,21818.0
2020-01-31 10:30:00,197.61,197.67,197.23,197.24,8595.0,186.3021,186.3587,185.9438,185.9533,8595.0
2020-01-31 10:40:00,197.28,197.53,197.09,197.25,10480.0,185.991,186.2267,185.8118,185.9627,10480.0
2020-01-31 10:50:00,197.17,197.36,197.01,197.21,4049.0,185.8873,186.0664,185.7364,185.925,4049.0
2020-01-31 11:00:00,197.22,197.22,196.82,196.87,6156.0,185.9344,185.9344,185.5573,185.6044,6156.0
2020-01-31 11:10:00,196.89,197.12,196.49,197.08,4737.0,185.6233,185.8401,185.2462,185.8024,4737.0
2020-01-31 11:20:00,196.94,197.15,196.59,196.62,6102.0,185.6704,185.8684,185.3405,185.3687,6102.0
2020-01-31 11:30:00,196.65,196.82,196.49,196.64,5187.0,185.397,185.5573,185.2462,185.3876,5187.0
2020-01-31 11:40:00,196.77,197.19,196.64,197.08,4097.0,185.5102,185.9061,185.3876,185.8024,4097.0
2020-01-31 11:50:00,197.06,197.31,197.05,197.24,4357.0,185.7836,186.0193,185.7741,185.9533,4357.0
2020-01-31 12:00:00,197.19,197.35,197.0,197.05,4310.0,185.9061,186.057,185.727,185.7741,4310.0
2020-01-31 12:10:00,197.05,197.06,196.63,196.63,4552.0,185.7741,185.7836,185.3782,185.3782,4552.0
2020-01-31 12:20:00,196.68,196.76,196.5,196.68,4168.0,185.4253,185.5007,185.2556,185.4253,4168.0
2020-01-31 12:30:00,196.66,196.82,196.21,196.25,6527.0,185.4064,185.5573,184.9822,185.0199,6527.0
2020-01-31 12:40:00,196.17,196.53,196.1,196.29,5730.0,184.9445,185.2839,184.8785,185.0576,5730.0
2020-01-31 12:50:00,196.15,196.39,196.0,196.29,4040.0,184.9256,185.1519,184.7842,185.0576,4040.0
2020-01-31 13:00:00,196.25,196.5,196.08,196.09,5182.0,185.0199,185.2556,184.8596,184.8691,5182.0
2020-01-31 13:10:00,196.1,196.15,195.95,195.97,5028.0,184.8785,184.9256,184.7371,184.7559,5028.0
2020-01-31 13:20:00,195.95,196.32,195.95,196.32,3932.0,184.7371,185.0859,184.7371,185.0859,3932.0
2020-01-31 13:30:00,196.27,196.32,196.04,196.28,4297.0,185.0388,185.0859,184.8219,185.0482,4297.0
2020-01-31 13:40:00,196.25,196.31,196.08,196.31,3452.0,185.0199,185.0765,184.8596,185.0765,3452.0
2020-01-31 13:50:00,196.21,196.69,196.21,196.69,5919.0,184.9822,185.4347,184.9822,185.4347,5919.0
2020-01-31 14:00:00,196.78,196.99,196.75,196.81,4026.0,185.5196,185.7176,185.4913,185.5479,4026.0
2020-01-31 14:10:00,196.81,196.91,196.71,196.9,4708.0,185.5479,185.6421,185.4536,185.6327,4708.0
2020-01-31 14:20:00,196.89,196.94,196.49,196.7,5637.0,185.6233,185.6704,185.2462,185.4442,5637.0
2020-01-31 14:30:00,196.7,197.21,196.65,196.9,8892.0,185.4442,185.925,185.397,185.6327,8892.0
2020-01-31 14:40:00,196.9,196.91,196.62,196.67,8423.0,185.6327,185.6421,185.3687,185.4159,8423.0
2020-01-31 14:50:00,196.67,196.82,196.55,196.73,4914.0,185.4159,185.5573,185.3027,185.4724,4914.0
2020-01-31 15:00:00,196.71,196.81,196.25,196.28,7216.0,185.4536,185.5479,185.0199,185.0482,7216.0
2020-01-31 15:10:00,196.31,196.32,195.95,196.18,4689.0,185.0765,185.0859,184.7371,184.9539,4689.0
2020-01-31 15:20:00,196.24,196.26,195.88,195.92,5545.0,185.0105,185.0293,184.6711,184.7088,5545.0
2020-01-31 15:30:00,195.84,196.0,195.57,195.71,16740.0,184.6334,184.7842,184.3788,184.5108,16740.0
2020-01-31 15:40:00,195.71,196.38,195.6,196.15,22747.0,184.5108,185.1425,184.4071,184.9256,22747.0
2020-01-31 15:50:00,196.1,196.56,196.03,196.04,105871.0,184.8785,185.3122,184.8125,184.8219,105871.0
2020-02-03 09:30:00,197.06,197.39,196.2,197.09,28025.0,185.7836,186.0947,184.9728,185.8118,28025.0
2020-02-03 09:40:00,197.26,198.53,196.96,198.21,9360.0,185.9721,187.1694,185.6893,186.8678,9360.0
2020-02-03 09:50:00,198.32,198.98,198.32,198.98,13635.0,186.9715,187.5937,186.9715,187.5937,13635.0
2020-02-03 10:00:00,199.25,199.25,198.67,199.06,24544.0,187.8482,187.8482,187.3014,187.6691,24544.0
2020-02-03 10:10:00,199.29,199.3,198.6,199.03,15262.0,187.8859,187.8954,187.2354,187.6408,15262.0
2020-02-03 10:20:00,198.99,199.07,198.52,198.78,14719.0,187.6031,187.6785,187.16,187.4051,14719.0
2020-02-03 10:30:00,198.72,199.05,198.72,198.9,8865.0,187.3486,187.6597,187.3486,187.5183,8865.0
2020-02-03 10:40:00,198.94,199.44,198.73,198.78,22623.0,187.556,188.0274,187.358,187.4051,22623.0
2020-02-03 10:50:00,198.75,199.29,198.74,199.29,18007.0,187.3769,187.8859,187.3674,187.8859,18007.0
2020-02-03 11:00:00,199.35,199.48,199.11,199.42,16874.0,187.9425,188.0651,187.7163,188.0085,16874.0
2020-02-03 11:10:00,199.47,199.84,199.41,199.66,31745.0,188.0556,188.4045,187.9991,188.2348,31745.0
2020-02-03 11:20:00,199.75,199.9,199.63,199.78,16656.0,188.3196,188.461,188.2065,188.3479,16656.0
2020-02-03 11:30:00,199.74,199.77,199.26,199.3,14938.0,188.3102,188.3385,187.8577,187.8954,14938.0
2020-02-03 11:40:00,199.35,199.35,199.14,199.15,14792.0,187.9425,187.9425,187.7445,187.754,14792.0
2020-02-03 11:50:00,199.11,199.2,198.81,199.2,5571.0,187.7163,187.8011,187.4334,187.8011,5571.0
2020-02-03 12:00:00,199.15,199.28,198.96,198.96,9410.0,187.754,187.8765,187.5748,187.5748,9410.0
2020-02-03 12:10:00,198.9,199.34,198.89,199.31,7787.0,187.5183,187.9331,187.5088,187.9048,7787.0
2020-02-03 12:20:00,199.27,199.52,199.27,199.28,17196.0,187.8671,188.1028,187.8671,187.8765,17196.0
2020-02-03 12:30:00,199.22,199.22,198.95,198.95,8722.0,187.82,187.82,187.5654,187.5654,8722.0
2020-02-03 12:40:00,199.03,199.17,198.88,199.05,5767.0,187.6408,187.7728,187.4994,187.6597,5767.0
2020-02-03 12:50:00,199.02,199.26,198.96,199.26,12336.0,187.6314,187.8577,187.5748,187.8577,12336.0
2020-02-03 13:00:00,199.22,199.51,199.16,199.45,13745.0,187.82,188.0934,187.7634,188.0368,13745.0
2020-02-03 13:10:00,199.45,199.79,199.38,199.77,12144.0,188.0368,188.3573,187.9708,188.3385,12144.0
2020-02-03 13:20:00,199.77,199.79,199.57,199.57,9916.0,188.3385,188.3573,188.1499,188.1499,9916.0
2020-02-03 13:30:00,199.62,199.84,199.46,199.84,8356.0,188.1971,188.4045,188.0462,188.4045,8356.0
2020-02-03 13:40:00,199.79,200.15,199.75,199.92,40744.0,188.3573,188.6967,188.3196,188.4799,40744.0
2020-02-03 13:50:00,199.88,200.17,199.88,200.08,14479.0,188.4422,188.7156,188.4422,188.6307,14479.0
2020-02-03 14:00:00,200.07,200.2,199.6,199.72,21033.0,188.6213,188.7439,188.1782,188.2913,21033.0
2020-02-03 14:10:00,199.71,199.8,199.5,199.65,11663.0,188.2819,188.3668,188.0839,188.2253,11663.0
2020-02-03 14:20:00,199.69,199.94,199.67,199.92,14514.0,188.2631,188.4988,188.2442,188.4799,14514.0
2020-02-03 14:30:00,199.96,200.89,199.95,200.86,27492.0,188.5176,189.3944,188.5082,189.3661,27492.0
2020-02-03 14:40:00,200.86,201.64,200.8,201.49,51902.0,189.3661,190.1015,189.3095,189.9601,51902.0
2020-02-03 14:50:00,201.5,201.59,201.29,201.33,29479.0,189.9695,190.0543,189.7715,189.8092,29479.0
2020-02-03 15:00:00,201.29,201.71,201.24,201.58,40099.0,189.7715,190.1675,189.7244,190.0449,40099.0
2020-02-03 15:10:00,201.59,201.63,201.33,201.57,26872.0,190.0543,190.092,189.8092,190.0355,26872.0
2020-02-03 15:20:00,201.58,201.78,201.53,201.78,22809.0,190.0449,190.2335,189.9978,190.2335,22809.0
2020-02-03 15:30:00,201.78,201.82,201.6,201.6,24917.0,190.2335,190.2712,190.0638,190.0638,24917.0
2020-02-03 15:40:00,201.6,201.75,201.31,201.36,24413.0,190.0638,190.2052,189.7904,189.8375,24413.0
2020-02-03 15:50:00,201.48,201.64,200.91,201.51,110118.0,189.9506,190.1015,189.4132,189.9789,110118.0
2020-02-04 09:30:00,202.32,202.72,201.73,202.41,43709.0,190.7426,191.1197,190.1863,190.8274,43709.0
2020-02-04 09:40:00,202.45,203.66,202.39,203.33,31715.0,190.8651,192.0059,190.8086,191.6948,31715.0
2020-02-04 09:50:00,203.38,203.77,203.37,203.38,20308.0,191.7419,192.1096,191.7325,191.7419,20308.0
2020-02-04 10:00:00,203.49,203.69,203.12,203.58,14128.0,191.8456,192.0342,191.4968,191.9305,14128.0
2020-02-04 10:10:00,203.56,203.58,202.75,202.87,12922.0,191.9116,191.9305,191.148,191.2611,12922.0
2020-02-04 10:20:00,202.89,203.58,202.88,203.58,8267.0,191.2799,191.9305,191.2705,191.9305,8267.0
2020-02-04 10:30:00,203.58,203.77,203.49,203.64,14913.0,191.9305,192.1096,191.8456,191.987,14913.0
2020-02-04 10:40:00,203.68,203.75,203.13,203.28,48173.0,192.0247,192.0907,191.5062,191.6476,48173.0
2020-02-04 10:50:00,203.24,203.24,202.77,202.84,10477.0,191.6099,191.6099,191.1668,191.2328,10477.0
2020-02-04 11:00:00,202.86,203.1,202.82,202.86,12539.0,191.2517,191.4779,191.214,191.2517,12539.0
2020-02-04 11:10:00,202.86,203.37,202.8,203.32,10301.0,191.2517,191.7325,191.1951,191.6853,10301.0
2020-02-04 11:20:00,203.35,203.75,203.2,203.61,13690.0,191.7136,192.0907,191.5722,191.9587,13690.0
2020-02-04 11:30:00,203.59,203.74,203.59,203.69,6234.0,191.9399,192.0813,191.9399,192.0342,6234.0
2020-02-04 11:40:00,203.73,203.94,203.62,203.79,11244.0,192.0719,192.2699,191.9682,192.1284,11244.0
2020-02-04 11:50:00,203.79,203.85,203.43,203.52,22035.0,192.1284,192.185,191.789,191.8739,22035.0
2020-02-04 12:00:00,203.52,203.73,203.48,203.73,18454.0,191.8739,192.0719,191.8362,192.0719,18454.0
2020-02-04 12:10:00,203.73,203.8,203.44,203.48,12019.0,192.0719,192.1379,191.7985,191.8362,12019.0
2020-02-04 12:20:00,203.48,203.75,203.48,203.61,8756.0,191.8362,192.0907,191.8362,191.9587,8756.0
2020-02-04 12:30:00,203.63,203.63,203.23,203.23,11157.0,191.9776,191.9776,191.6005,191.6005,11157.0
2020-02-04 12:40:00,203.24,203.27,202.92,202.93,5969.0,191.6099,191.6382,191.3082,191.3177,5969.0
2020-02-04 12:50:00,202.93,203.2,202.93,203.16,6607.0,191.3177,191.5722,191.3177,191.5345,6607.0
2020-02-04 13:00:00,203.21,203.25,203.13,203.18,13730.0,191.5816,191.6193,191.5062,191.5534,13730.0
2020-02-04 13:10:00,203.19,203.22,202.89,202.95,4962.0,191.5628,191.5911,191.2799,191.3365,4962.0
2020-02-04 13:20:00,202.93,202.93,202.45,202.54,12668.0,191.3177,191.3177,190.8651,190.95,12668.0
2020-02-04 13:30:00,202.51,202.85,202.51,202.78,10340.0,190.9217,191.2422,190.9217,191.1762,10340.0
2020-02-04 13:40:00,202.82,203.0,202.8,202.88,10819.0,191.214,191.3837,191.1951,191.2705,10819.0
2020-02-04 13:50:00,202.92,202.92,202.63,202.69,10499.0,191.3082,191.3082,191.0348,191.0914,10499.0
2020-02-04 14:00:00,202.7,202.88,202.59,202.88,15973.0,191.1008,191.2705,190.9971,191.2705,15973.0
2020-02-04 14:10:00,202.97,203.02,202.74,202.89,13676.0,191.3554,191.4025,191.1385,191.2799,13676.0
2020-02-04 14:20:00,202.89,203.0,202.67,202.68,8824.0,191.2799,191.3837,191.0725,191.082,8824.0
2020-02-04 14:30:00,202.61,202.8,202.47,202.8,13176.0,191.016,191.1951,190.884,191.1951,13176.0
2020-02-04 14:40:00,202.87,203.5,202.86,203.48,19982.0,191.2611,191.855,191.2517,191.8362,19982.0
2020-02-04 14:50:00,203.5,203.91,203.49,203.87,16054.0,191.855,192.2416,191.8456,192.2039,16054.0
2020-02-04 15:00:00,203.88,204.34,203.81,204.24,23800.0,192.2133,192.647,192.1473,192.5527,23800.0
2020-02-04 15:10:00,204.24,204.5,204.21,204.5,23071.0,192.5527,192.7978,192.5244,192.7978,23071.0
2020-02-04 15:20:00,204.48,204.58,204.3,204.4,23033.0,192.779,192.8732,192.6093,192.7035,23033.0
2020-02-04 15:30:00,204.39,204.52,204.17,204.2,26315.0,192.6941,192.8167,192.4867,192.515,26315.0
2020-02-04 15:40:00,204.2,204.2,203.72,203.93,27337.0,192.515,192.515,192.0625,192.2604,27337.0
2020-02-04 15:50:00,203.93,204.01,203.33,203.48,75922.0,192.2604,192.3359,191.6948,191.8362,75922.0
2020-02-05 09:30:00,204.82,205.25,203.76,203.78,41198.0,193.0995,193.5049,192.1002,192.119,41198.0
2020-02-05 09:40:00,203.61,203.99,203.11,203.42,14795.0,191.9587,192.317,191.4874,191.7796,14795.0
2020-02-05 09:50:00,203.41,203.6,202.49,203.13,11888.0,191.7702,191.9493,190.9028,191.5062,11888.0
2020-02-05 10:00:00,203.05,203.35,202.89,202.89,17646.0,191.4308,191.7136,191.2799,191.2799,17646.0
2020-02-05 10:10:00,202.82,202.99,202.53,202.79,7306.0,191.214,191.3742,190.9405,191.1857,7306.0
2020-02-05 10:20:00,202.91,203.0,202.6,202.87,12620.0,191.2988,191.3837,191.0065,191.2611,12620.0
2020-02-05 10:30:00,202.88,203.19,202.69,202.94,34283.0,191.2705,191.5628,191.0914,191.3271,34283.0
2020-02-05 10:40:00,202.88,203.0,202.75,202.88,14373.0,191.2705,191.3837,191.148,191.2705,14373.0
2020-02-05 10:50:00,202.88,203.51,202.88,203.51,17326.0,191.2705,191.8645,191.2705,191.8645,17326.0
2020-02-05 11:00:00,203.54,203.7,203.47,203.47,9283.0,191.8928,192.0436,191.8268,191.8268,9283.0
2020-02-05 11:10:00,203.43,203.63,203.25,203.5,13599.0,191.789,191.9776,191.6193,191.855,13599.0
2020-02-05 11:20:00,203.58,203.84,203.53,203.7,8778.0,191.9305,192.1756,191.8833,192.0436,8778.0
2020-02-05 11:30:00,203.66,203.96,203.59,203.83,20619.0,192.0059,192.2887,191.9399,192.1662,20619.0
2020-02-05 11:40:00,203.83,203.93,203.73,203.93,17269.0,192.1662,192.2604,192.0719,192.2604,17269.0
2020-02-05 11:50:00,203.9,204.23,203.89,203.98,8185.0,192.2321,192.5433,192.2227,192.3076,8185.0
2020-02-05 12:00:00,204.0,204.17,203.95,204.16,8942.0,192.3264,192.4867,192.2793,192.4773,8942.0
2020-02-05 12:10:00,204.16,204.16,204.02,204.03,8089.0,192.4773,192.4773,192.3453,192.3547,8089.0
2020-02-05 12:20:00,204.01,204.04,203.93,203.99,12131.0,192.3359,192.3641,192.2604,192.317,12131.0
2020-02-05 12:30:00,203.98,203.98,203.83,203.83,5842.0,192.3076,192.3076,192.1662,192.1662,5842.0
2020-02-05 12:40:00,203.83,204.03,203.82,203.99,5445.0,192.1662,192.3547,192.1567,192.317,5445.0
2020-02-05 12:50:00,204.01,204.02,203.74,203.91,12277.0,192.3359,192.3453,192.0813,192.2416,12277.0
2020-02-05 13:00:00,203.88,204.0,203.81,203.9,10424.0,192.2133,192.3264,192.1473,192.2321,10424.0
2020-02-05 13:10:00,203.91,204.01,203.85,203.89,5660.0,192.2416,192.3359,192.185,192.2227,5660.0
2020-02-05 13:20:00,203.89,204.03,203.86,203.97,11034.0,192.2227,192.3547,192.1944,192.2981,11034.0
2020-02-05 13:30:00,203.95,204.14,203.94,204.14,5779.0,192.2793,192.4584,192.2699,192.4584,5779.0
2020-02-05 13:40:00,204.14,204.72,204.14,204.72,35095.0,192.4584,193.0052,192.4584,193.0052,35095.0
2020-02-05 13:50:00,204.76,205.07,204.76,204.98,17612.0,193.0429,193.3352,193.0429,193.2503,17612.0
2020-02-05 14:00:00,204.98,205.29,204.84,205.29,13483.0,193.2503,193.5426,193.1184,193.5426,13483.0
2020-02-05 14:10:00,205.26,205.52,205.18,205.42,9504.0,193.5143,193.7594,193.4389,193.6652,9504.0
2020-02-05 14:20:00,205.54,205.63,205.46,205.46,6292.0,193.7783,193.8632,193.7029,193.7029,6292.0
2020-02-05 14:30:00,205.45,205.61,205.34,205.4,18337.0,193.6935,193.8443,193.5897,193.6463,18337.0
2020-02-05 14:40:00,205.4,205.6,205.38,205.6,10455.0,193.6463,193.8349,193.6275,193.8349,10455.0
2020-02-05 14:50:00,205.6,205.84,205.58,205.78,28044.0,193.8349,194.0611,193.816,194.0046,28044.0
2020-02-05 15:00:00,205.8,206.25,205.8,206.12,23397.0,194.0234,194.4477,194.0234,194.3251,23397.0
2020-02-05 15:10:00,206.14,206.22,205.87,206.15,18581.0,194.344,194.4194,194.0894,194.3534,18581.0
2020-02-05 15:20:00,206.14,206.41,206.12,206.16,24208.0,194.344,194.5985,194.3251,194.3628,24208.0
2020-02-05 15:30:00,206.18,206.23,205.95,206.03,25028.0,194.3817,194.4288,194.1648,194.2403,25028.0
2020-02-05 15:40:00,206.01,206.5,205.99,206.35,35037.0,194.2214,194.6834,194.2026,194.542,35037.0
2020-02-05 15:50:00,206.32,206.37,205.71,206.31,124773.0,194.5137,194.5608,193.9386,194.5042,124773.0
2020-02-06 09:30:00,206.5,207.02,205.69,206.29,32145.0,194.6834,195.1736,193.9197,194.4854,32145.0
2020-02-06 09:40:00,206.22,206.25,205.81,206.25,28385.0,194.4194,194.4477,194.0329,194.4477,28385.0
2020-02-06 09:50:00,206.08,206.5,205.95,206.39,7164.0,194.2874,194.6834,194.1648,194.5797,7164.0
2020-02-06 10:00:00,206.2,206.22,205.84,206.16,9262.0,194.4005,194.4194,194.0611,194.3628,9262.0
2020-02-06 10:10:00,206.21,206.35,205.8,205.9,7209.0,194.41,194.542,194.0234,194.1177,7209.0
2020-02-06 10:20:00,205.93,206.0,205.56,205.7,12041.0,194.146,194.212,193.7972,193.9291,12041.0
2020-02-06 10:30:00,205.67,205.79,205.3,205.41,19167.0,193.9009,194.014,193.552,193.6557,19167.0
2020-02-06 10:40:00,205.45,206.1,205.44,206.09,8392.0,193.6935,194.3063,193.684,194.2968,8392.0
2020-02-06 10:50:00,206.03,206.03,205.54,205.69,10130.0,194.2403,194.2403,193.7783,193.9197,10130.0
2020-02-06 11:00:00,205.68,205.99,205.53,205.73,8809.0,193.9103,194.2026,193.7689,193.9574,8809.0
2020-02-06 11:10:00,205.84,206.02,205.75,205.8,4494.0,194.0611,194.2308,193.9763,194.0234,4494.0
2020-02-06 11:20:00,205.83,205.99,205.69,205.92,6766.0,194.0517,194.2026,193.9197,194.1366,6766.0
2020-02-06 11:30:00,205.89,205.89,205.72,205.74,10256.0,194.1083,194.1083,193.948,193.9669,10256.0
2020-02-06 11:40:00,205.73,205.86,205.65,205.75,9070.0,193.9574,194.08,193.882,193.9763,9070.0
2020-02-06 11:50:00,205.77,205.8,205.37,205.53,8089.0,193.9951,194.0234,193.618,193.7689,8089.0
2020-02-06 12:00:00,205.53,205.83,205.5,205.8,4353.0,193.7689,194.0517,193.7406,194.0234,4353.0
2020-02-06 12:10:00,205.81,205.84,205.58,205.84,7087.0,194.0329,194.0611,193.816,194.0611,7087.0
2020-02-06 12:20:00,205.84,205.92,205.81,205.9,8012.0,194.0611,194.1366,194.0329,194.1177,8012.0
2020-02-06 12:30:00,205.97,206.13,205.88,205.94,6716.0,194.1837,194.3345,194.0988,194.1554,6716.0
2020-02-06 12:40:00,205.98,206.05,205.81,205.9,6025.0,194.1931,194.2591,194.0329,194.1177,6025.0
2020-02-06 12:50:00,205.9,206.13,205.9,205.96,11195.0,194.1177,194.3345,194.1177,194.1743,11195.0
2020-02-06 13:00:00,205.98,206.03,205.91,205.98,4529.0,194.1931,194.2403,194.1271,194.1931,4529.0
2020-02-06 13:10:00,205.97,206.12,205.95,206.02,4847.0,194.1837,194.3251,194.1648,194.2308,4847.0
2020-02-06 13:20:00,206.02,206.05,205.77,205.78,7216.0,194.2308,194.2591,193.9951,194.0046,7216.0
2020-02-06 13:30:00,205.77,205.86,205.44,205.46,6995.0,193.9951,194.08,193.684,193.7029,6995.0
2020-02-06 13:40:00,205.51,205.65,205.5,205.64,8792.0,193.75,193.882,193.7406,193.8726,8792.0
2020-02-06 13:50:00,205.64,205.76,205.58,205.73,6562.0,193.8726,193.9857,193.816,193.9574,6562.0
2020-02-06 14:00:00,205.74,205.91,205.62,205.91,9445.0,193.9669,194.1271,193.8537,194.1271,9445.0
2020-02-06 14:10:00,206.03,206.05,205.85,205.96,8812.0,194.2403,194.2591,194.0706,194.1743,8812.0
2020-02-06 14:20:00,205.97,205.97,205.7,205.82,6104.0,194.1837,194.1837,193.9291,194.0423,6104.0
2020-02-06 14:30:00,205.9,205.99,205.67,205.67,8385.0,194.1177,194.2026,193.9009,193.9009,8385.0
2020-02-06 14:40:00,205.69,205.96,205.62,205.94,10880.0,193.9197,194.1743,193.8537,194.1554,10880.0
2020-02-06 14:50:00,205.91,205.97,205.82,205.93,12981.0,194.1271,194.1837,194.0423,194.146,12981.0
2020-02-06 15:00:00,205.95,206.13,205.91,206.12,13366.0,194.1648,194.3345,194.1271,194.3251,13366.0
2020-02-06 15:10:00,206.13,206.13,205.9,206.05,12357.0,194.3345,194.3345,194.1177,194.2591,12357.0
2020-02-06 15:20:00,206.08,206.36,206.06,206.28,14609.0,194.2874,194.5514,194.2685,194.476,14609.0
2020-02-06 15:30:00,206.27,206.64,206.2,206.56,24178.0,194.4665,194.8154,194.4005,194.7399,24178.0
2020-02-06 15:40:00,206.56,206.8,206.56,206.8,35026.0,194.7399,194.9662,194.7399,194.9662,35026.0
2020-02-06 15:50:00,206.8,207.17,206.76,207.11,138022.0,194.9662,195.315,194.9285,195.2585,138022.0
2020-02-07 09:30:00,206.98,207.5,205.93,206.61,55641.0,195.1359,195.6261,194.146,194.7871,55641.0
2020-02-07 09:40:00,206.65,207.03,206.5,206.63,13272.0,194.8248,195.183,194.6834,194.8059,13272.0
2020-02-07 09:50:00,206.52,206.92,206.33,206.52,27339.0,194.7022,195.0793,194.5231,194.7022,27339.0
2020-02-07 10:00:00,206.39,206.63,205.97,206.2,14635.0,194.5797,194.8059,194.1837,194.4005,14635.0
2020-02-07 10:10:00,206.21,206.24,205.88,205.97,8770.0,194.41,194.4382,194.0988,194.1837,8770.0
2020-02-07 10:20:00,205.88,206.06,205.61,206.0,9816.0,194.0988,194.2685,193.8443,194.212,9816.0
2020-02-07 10:30:00,206.0,206.03,205.73,205.82,6293.0,194.212,194.2403,193.9574,194.0423,6293.0
2020-02-07 10:40:00,205.73,205.97,205.67,205.78,8313.0,193.9574,194.1837,193.9009,194.0046,8313.0
2020-02-07 10:50:00,205.71,205.89,205.56,205.56,8804.0,193.9386,194.1083,193.7972,193.7972,8804.0
2020-02-07 11:00:00,205.56,206.25,205.4,206.08,10424.0,193.7972,194.4477,193.6463,194.2874,10424.0
2020-02-07 11:10:00,205.87,205.9,205.53,205.65,6006.0,194.0894,194.1177,193.7689,193.882,6006.0
2020-02-07 11:20:00,205.76,206.01,205.72,205.84,11076.0,193.9857,194.2214,193.948,194.0611,11076.0
2020-02-07 11:30:00,205.84,205.96,205.63,205.72,10991.0,194.0611,194.1743,193.8632,193.948,10991.0
2020-02-07 11:40:00,205.77,205.77,205.29,205.29,6974.0,193.9951,193.9951,193.5426,193.5426,6974.0
2020-02-07 11:50:00,205.37,205.58,205.32,205.47,4333.0,193.618,193.816,193.5709,193.7123,4333.0
2020-02-07 12:00:00,205.47,205.83,205.39,205.75,8081.0,193.7123,194.0517,193.6369,193.9763,8081.0
2020-02-07 12:10:00,205.7,206.02,205.67,205.89,3202.0,193.9291,194.2308,193.9009,194.1083,3202.0
2020-02-07 12:20:00,205.86,205.88,205.75,205.88,3669.0,194.08,194.0988,193.9763,194.0988,3669.0
2020-02-07 12:30:00,205.88,205.89,205.69,205.89,5180.0,194.0988,194.1083,193.9197,194.1083,5180.0
2020-02-07 12:40:00,205.82,205.84,205.55,205.57,7257.0,194.0423,194.0611,193.7877,193.8066,7257.0
2020-02-07 12:50:00,205.54,205.76,205.5,205.67,3868.0,193.7783,193.9857,193.7406,193.9009,3868.0
2020-02-07 13:00:00,205.64,205.67,205.44,205.6,5536.0,193.8726,193.9009,193.684,193.8349,5536.0
2020-02-07 13:10:00,205.6,205.8,205.54,205.57,5681.0,193.8349,194.0234,193.7783,193.8066,5681.0
2020-02-07 13:20:00,205.59,205.81,205.57,205.81,8528.0,193.8254,194.0329,193.8066,194.0329,8528.0
2020-02-07 13:30:00,205.85,205.86,205.5,205.5,9094.0,194.0706,194.08,193.7406,193.7406,9094.0
2020-02-07 13:40:00,205.5,205.54,205.4,205.43,7499.0,193.7406,193.7783,193.6463,193.6746,7499.0
2020-02-07 13:50:00,205.44,205.53,205.2,205.21,10033.0,193.684,193.7689,193.4578,193.4672,10033.0
2020-02-07 14:00:00,205.17,205.48,205.11,205.38,10005.0,193.4295,193.7217,193.3729,193.6275,10005.0
2020-02-07 14:10:00,205.29,205.69,205.29,205.54,17018.0,193.5426,193.9197,193.5426,193.7783,17018.0
2020-02-07 14:20:00,205.5,205.64,205.49,205.49,7377.0,193.7406,193.8726,193.7312,193.7312,7377.0
2020-02-07 14:30:00,205.51,205.61,205.35,205.37,10805.0,193.75,193.8443,193.5992,193.618,10805.0
2020-02-07 14:40:00,205.32,205.52,205.25,205.5,10837.0,193.5709,193.7594,193.5049,193.7406,10837.0
2020-02-07 14:50:00,205.46,205.54,205.36,205.39,8024.0,193.7029,193.7783,193.6086,193.6369,8024.0
2020-02-07 15:00:00,205.41,205.45,205.25,205.43,9596.0,193.6557,193.6935,193.5049,193.6746,9596.0
2020-02-07 15:10:00,205.4,205.55,205.38,205.51,8816.0,193.6463,193.7877,193.6275,193.75,8816.0
2020-02-07 15:20:00,205.45,205.52,205.33,205.49,9116.0,193.6935,193.7594,193.5803,193.7312,9116.0
2020-02-07 15:30:00,205.47,205.51,205.36,205.5,11470.0,193.7123,193.75,193.6086,193.7406,11470.0
2020-02-07 15:40:00,205.48,205.71,205.48,205.52,15824.0,193.7217,193.9386,193.7217,193.7594,15824.0
2020-02-07 15:50:00,205.58,205.78,205.21,205.63,66056.0,193.816,194.0046,193.4672,193.8632,66056.0
2020-02-10 09:30:00,204.99,205.18,204.36,205.08,26819.0,193.2598,193.4389,192.6658,193.3446,26819.0
2020-02-10 09:40:00,204.98,204.98,204.45,204.77,16110.0,193.2503,193.2503,192.7507,193.0524,16110.0
2020-02-10 09:50:00,204.81,205.17,204.76,205.17,12688.0,193.0901,193.4295,193.0429,193.4295,12688.0
2020-02-10 10:00:00,205.15,205.3,204.57,204.8,5443.0,193.4106,193.552,192.8638,193.0806,5443.0
2020-02-10 10:10:00,204.69,204.71,204.33,204.53,10547.0,192.9769,192.9958,192.6375,192.8261,10547.0
2020-02-10 10:20:00,204.47,204.73,204.47,204.66,20117.0,192.7695,193.0147,192.7695,192.9487,20117.0
2020-02-10 10:30:00,204.67,205.13,204.63,204.91,28339.0,192.9581,193.3918,192.9204,193.1844,28339.0
2020-02-10 10:40:00,204.95,204.96,204.68,204.76,11168.0,193.2221,193.2315,192.9675,193.0429,11168.0
2020-02-10 10:50:00,204.76,204.88,204.62,204.65,9695.0,193.0429,193.1561,192.9109,192.9392,9695.0
2020-02-10 11:00:00,204.67,204.89,204.6,204.8,9957.0,192.9581,193.1655,192.8921,193.0806,9957.0
2020-02-10 11:10:00,204.73,204.89,204.67,204.85,13117.0,193.0147,193.1655,192.9581,193.1278,13117.0
2020-02-10 11:20:00,204.86,204.91,204.74,204.77,12581.0,193.1372,193.1844,193.0241,193.0524,12581.0
2020-02-10 11:30:00,204.81,204.95,204.78,204.84,10000.0,193.0901,193.2221,193.0618,193.1184,10000.0
2020-02-10 11:40:00,204.84,204.89,204.56,204.56,12334.0,193.1184,193.1655,192.8544,192.8544,12334.0
2020-02-10 11:50:00,204.53,204.78,204.5,204.61,4864.0,192.8261,193.0618,192.7978,192.9015,4864.0
2020-02-10 12:00:00,204.64,204.88,204.56,204.76,5986.0,192.9298,193.1561,192.8544,193.0429,5986.0
2020-02-10 12:10:00,204.77,204.93,204.71,204.88,3997.0,193.0524,193.2032,192.9958,193.1561,3997.0
2020-02-10 12:20:00,204.92,205.09,204.8,205.03,16588.0,193.1938,193.3541,193.0806,193.2975,16588.0
2020-02-10 12:30:00,205.04,205.17,204.96,205.17,7084.0,193.3069,193.4295,193.2315,193.4295,7084.0
2020-02-10 12:40:00,205.15,205.25,205.11,205.25,3882.0,193.4106,193.5049,193.3729,193.5049,3882.0
2020-02-10 12:50:00,205.2,205.32,205.05,205.18,7161.0,193.4578,193.5709,193.3163,193.4389,7161.0
2020-02-10 13:00:00,205.17,205.25,205.07,205.2,5103.0,193.4295,193.5049,193.3352,193.4578,5103.0
2020-02-10 13:10:00,205.25,205.25,205.1,205.19,5060.0,193.5049,193.5049,193.3635,193.4483,5060.0
2020-02-10 13:20:00,205.16,205.32,205.11,205.11,4415.0,193.42,193.5709,193.3729,193.3729,4415.0
2020-02-10 13:30:00,205.15,205.4,205.14,205.34,4273.0,193.4106,193.6463,193.4012,193.5897,4273.0
2020-02-10 13:40:00,205.31,205.46,205.15,205.4,4806.0,193.5615,193.7029,193.4106,193.6463,4806.0
2020-02-10 13:50:00,205.44,205.72,205.39,205.63,4791.0,193.684,193.948,193.6369,193.8632,4791.0
2020-02-10 14:00:00,205.61,205.64,205.4,205.51,4151.0,193.8443,193.8726,193.6463,193.75,4151.0
2020-02-10 14:10:00,205.55,205.69,205.51,205.57,5939.0,193.7877,193.9197,193.75,193.8066,5939.0
2020-02-10 14:20:00,205.53,205.55,205.43,205.49,5724.0,193.7689,193.7877,193.6746,193.7312,5724.0
2020-02-10 14:30:00,205.5,205.5,205.1,205.18,9274.0,193.7406,193.7406,193.3635,193.4389,9274.0
2020-02-10 14:40:00,205.25,205.43,205.19,205.38,11916.0,193.5049,193.6746,193.4483,193.6275,11916.0
2020-02-10 14:50:00,205.41,205.42,205.27,205.3,6306.0,193.6557,193.6652,193.5238,193.552,6306.0
2020-02-10 15:00:00,205.28,205.34,205.18,205.18,6033.0,193.5332,193.5897,193.4389,193.4389,6033.0
2020-02-10 15:10:00,205.18,205.37,205.18,205.2,8577.0,193.4389,193.618,193.4389,193.4578,8577.0
2020-02-10 15:20:00,205.2,205.24,204.98,204.98,8860.0,193.4578,193.4955,193.2503,193.2503,8860.0
2020-02-10 15:30:00,204.96,205.0,204.68,204.79,11775.0,193.2315,193.2692,192.9675,193.0712,11775.0
2020-02-10 15:40:00,204.85,204.92,204.71,204.8,16907.0,193.1278,193.1938,192.9958,193.0806,16907.0
2020-02-10 15:50:00,204.8,205.05,204.7,204.89,99239.0,193.0806,193.3163,192.9864,193.1655,99239.0
2020-02-11 09:30:00,204.8,205.66,204.78,204.93,38955.0,193.0806,193.8914,193.0618,193.2032,38955.0
2020-02-11 09:40:00,204.85,205.15,204.75,204.89,9940.0,193.1278,193.4106,193.0335,193.1655,9940.0
2020-02-11 09:50:00,204.87,205.15,204.87,205.1,11842.0,193.1466,193.4106,193.1466,193.3635,11842.0
2020-02-11 10:00:00,205.15,205.68,205.15,205.41,9624.0,193.4106,193.9103,193.4106,193.6557,9624.0
2020-02-11 10:10:00,205.4,205.57,205.24,205.25,11845.0,193.6463,193.8066,193.4955,193.5049,11845.0
2020-02-11 10:20:00,205.3,205.62,205.23,205.3,7255.0,193.552,193.8537,193.486,193.552,7255.0
2020-02-11 10:30:00,205.28,205.48,205.22,205.48,14107.0,193.5332,193.7217,193.4766,193.7217,14107.0
2020-02-11 10:40:00,205.5,205.62,205.32,205.43,12527.0,193.7406,193.8537,193.5709,193.6746,12527.0
2020-02-11 10:50:00,205.39,205.45,205.22,205.27,5041.0,193.6369,193.6935,193.4766,193.5238,5041.0
2020-02-11 11:00:00,205.19,205.24,204.91,204.93,6347.0,193.4483,193.4955,193.1844,193.2032,6347.0
2020-02-11 11:10:00,204.99,205.14,204.9,205.14,10395.0,193.2598,193.4012,193.1749,193.4012,10395.0
2020-02-11 11:20:00,205.1,205.27,205.1,205.22,10991.0,193.3635,193.5238,193.3635,193.4766,10991.0
2020-02-11 11:30:00,205.24,205.48,205.13,205.48,11008.0,193.4955,193.7217,193.3918,193.7217,11008.0
2020-02-11 11:40:00,205.46,205.8,205.44,205.61,18940.0,193.7029,194.0234,193.684,193.8443,18940.0
2020-02-11 11:50:00,205.63,205.81,205.61,205.69,16144.0,193.8632,194.0329,193.8443,193.9197,16144.0
2020-02-11 12:00:00,205.69,205.8,205.61,205.71,10457.0,193.9197,194.0234,193.8443,193.9386,10457.0
2020-02-11 12:10:00,205.73,205.78,205.62,205.73,11648.0,193.9574,194.0046,193.8537,193.9574,11648.0
2020-02-11 12:20:00,205.74,205.82,205.57,205.81,6825.0,193.9669,194.0423,193.8066,194.0329,6825.0
2020-02-11 12:30:00,205.81,205.87,205.74,205.76,6299.0,194.0329,194.0894,193.9669,193.9857,6299.0
2020-02-11 12:40:00,205.71,205.87,205.69,205.77,4669.0,193.9386,194.0894,193.9197,193.9951,4669.0
2020-02-11 12:50:00,205.79,205.88,205.76,205.78,2893.0,194.014,194.0988,193.9857,194.0046,2893.0
2020-02-11 13:00:00,205.76,205.76,205.59,205.62,9111.0,193.9857,193.9857,193.8254,193.8537,9111.0
2020-02-11 13:10:00,205.6,205.6,205.27,205.42,7903.0,193.8349,193.8349,193.5238,193.6652,7903.0
2020-02-11 13:20:00,205.44,205.57,205.35,205.53,7365.0,193.684,193.8066,193.5992,193.7689,7365.0
2020-02-11 13:30:00,205.48,205.48,205.17,205.39,9755.0,193.7217,193.7217,193.4295,193.6369,9755.0
2020-02-11 13:40:00,205.44,205.44,205.16,205.26,10115.0,193.684,193.684,193.42,193.5143,10115.0
2020-02-11 13:50:00,205.27,205.28,205.08,205.14,10213.0,193.5238,193.5332,193.3446,193.4012,10213.0
2020-02-11 14:00:00,205.11,205.19,204.95,205.07,13163.0,193.3729,193.4483,193.2221,193.3352,13163.0
2020-02-11 14:10:00,205.09,205.15,204.78,204.78,10524.0,193.3541,193.4106,193.0618,193.0618,10524.0
2020-02-11 14:20:00,204.77,205.02,204.66,204.87,10912.0,193.0524,193.2881,192.9487,193.1466,10912.0
2020-02-11 14:30:00,204.88,205.05,204.88,204.89,9327.0,193.1561,193.3163,193.1561,193.1655,9327.0
2020-02-11 14:40:00,204.91,205.05,204.76,205.01,12861.0,193.1844,193.3163,193.0429,193.2786,12861.0
2020-02-11 14:50:00,205.05,205.05,204.77,204.79,11857.0,193.3163,193.3163,193.0524,193.0712,11857.0
2020-02-11 15:00:00,204.84,204.87,204.58,204.66,11729.0,193.1184,193.1466,192.8732,192.9487,11729.0
2020-02-11 15:10:00,204.66,204.78,204.61,204.7,15928.0,192.9487,193.0618,192.9015,192.9864,15928.0
2020-02-11 15:20:00,204.74,204.95,204.73,204.93,15721.0,193.0241,193.2221,193.0147,193.2032,15721.0
2020-02-11 15:30:00,204.96,205.07,204.83,204.83,22088.0,193.2315,193.3352,193.1089,193.1089,22088.0
2020-02-11 15:40:00,204.79,204.94,204.62,204.62,38889.0,193.0712,193.2126,192.9109,192.9109,38889.0
2020-02-11 15:50:00,204.63,204.78,204.52,204.62,85877.0,192.9204,193.0618,192.8167,192.9109,85877.0
2020-02-12 09:30:00,205.64,207.34,205.27,207.26,68929.0,193.8726,195.4753,193.5238,195.3999,68929.0
2020-02-12 09:40:00,207.03,207.21,206.16,206.32,37967.0,195.183,195.3527,194.3628,194.5137,37967.0
2020-02-12 09:50:00,206.22,206.33,205.72,205.8,43258.0,194.4194,194.5231,193.948,194.0234,43258.0
2020-02-12 10:00:00,205.86,205.99,204.93,204.93,50076.0,194.08,194.2026,193.2032,193.2032,50076.0
2020-02-12 10:10:00,204.95,205.43,204.81,205.33,16658.0,193.2221,193.6746,193.0901,193.5803,16658.0
2020-02-12 10:20:00,205.38,205.68,205.33,205.55,12861.0,193.6275,193.9103,193.5803,193.7877,12861.0
2020-02-12 10:30:00,205.55,205.81,205.5,205.81,19430.0,193.7877,194.0329,193.7406,194.0329,19430.0
2020-02-12 10:40:00,205.79,206.15,205.59,206.15,17142.0,194.014,194.3534,193.8254,194.3534,17142.0
2020-02-12 10:50:00,206.11,206.59,206.01,206.03,11289.0,194.3157,194.7682,194.2214,194.2403,11289.0
2020-02-12 11:00:00,206.03,206.42,206.03,206.38,7050.0,194.2403,194.6079,194.2403,194.5702,7050.0
2020-02-12 11:10:00,206.39,206.49,206.12,206.34,7184.0,194.5797,194.6739,194.3251,194.5325,7184.0
2020-02-12 11:20:00,206.26,206.9,206.26,206.89,7712.0,194.4571,195.0605,194.4571,195.0511,7712.0
2020-02-12 11:30:00,206.85,207.0,206.42,206.49,18147.0,195.0133,195.1548,194.6079,194.6739,18147.0
2020-02-12 11:40:00,206.45,206.45,206.12,206.26,7196.0,194.6362,194.6362,194.3251,194.4571,7196.0
2020-02-12 11:50:00,206.29,206.47,206.07,206.44,9124.0,194.4854,194.6551,194.278,194.6268,9124.0
2020-02-12 12:00:00,206.45,206.45,205.81,206.01,9070.0,194.6362,194.6362,194.0329,194.2214,9070.0
2020-02-12 12:10:00,206.0,206.2,205.9,206.0,4768.0,194.212,194.4005,194.1177,194.212,4768.0
2020-02-12 12:20:00,206.0,206.2,206.0,206.17,6200.0,194.212,194.4005,194.212,194.3723,6200.0
2020-02-12 12:30:00,206.17,206.24,205.98,206.24,10193.0,194.3723,194.4382,194.1931,194.4382,10193.0
2020-02-12 12:40:00,206.3,206.31,206.16,206.22,12317.0,194.4948,194.5042,194.3628,194.4194,12317.0
2020-02-12 12:50:00,206.25,206.34,206.09,206.13,8165.0,194.4477,194.5325,194.2968,194.3345,8165.0
2020-02-12 13:00:00,206.11,206.18,206.03,206.15,6645.0,194.3157,194.3817,194.2403,194.3534,6645.0
2020-02-12 13:10:00,206.05,206.05,205.75,205.75,5059.0,194.2591,194.2591,193.9763,193.9763,5059.0
2020-02-12 13:20:00,205.75,206.01,205.74,206.01,5493.0,193.9763,194.2214,193.9669,194.2214,5493.0
2020-02-12 13:30:00,205.99,206.18,205.94,206.14,31675.0,194.2026,194.3817,194.1554,194.344,31675.0
2020-02-12 13:40:00,206.17,206.47,206.14,206.41,72306.0,194.3723,194.6551,194.344,194.5985,72306.0
2020-02-12 13:50:00,206.41,206.74,206.4,206.7,7324.0,194.5985,194.9096,194.5891,194.8719,7324.0
2020-02-12 14:00:00,206.7,206.98,206.69,206.97,17955.0,194.8719,195.1359,194.8625,195.1265,17955.0
2020-02-12 14:10:00,206.93,207.47,206.93,207.34,18528.0,195.0888,195.5979,195.0888,195.4753,18528.0
2020-02-12 14:20:00,207.36,207.5,206.86,207.06,12169.0,195.4942,195.6261,195.0228,195.2113,12169.0
2020-02-12 14:30:00,206.96,207.0,206.74,206.81,43023.0,195.117,195.1548,194.9096,194.9756,43023.0
2020-02-12 14:40:00,206.84,206.93,206.7,206.84,7812.0,195.0039,195.0888,194.8719,195.0039,7812.0
2020-02-12 14:50:00,206.9,206.95,206.67,206.74,16797.0,195.0605,195.1076,194.8436,194.9096,16797.0
2020-02-12 15:00:00,206.7,206.78,206.46,206.51,15837.0,194.8719,194.9473,194.6457,194.6928,15837.0
2020-02-12 15:10:00,206.51,206.71,206.37,206.71,17010.0,194.6928,194.8814,194.5608,194.8814,17010.0
2020-02-12 15:20:00,206.72,206.86,206.59,206.66,9590.0,194.8908,195.0228,194.7682,194.8342,9590.0
2020-02-12 15:30:00,206.62,206.9,206.55,206.88,13662.0,194.7965,195.0605,194.7305,195.0416,13662.0
2020-02-12 15:40:00,206.86,206.99,206.61,206.61,22588.0,195.0228,195.1453,194.7871,194.7871,22588.0
2020-02-12 15:50:00,206.69,207.04,206.68,206.82,70392.0,194.8625,195.1925,194.8531,194.9851,70392.0
2020-02-13 09:30:00,206.36,207.12,205.47,206.02,34047.0,194.5514,195.2679,193.7123,194.2308,34047.0
2020-02-13 09:40:00,206.14,206.87,205.63,206.7,8356.0,194.344,195.0322,193.8632,194.8719,8356.0
2020-02-13 09:50:00,206.52,206.52,205.7,205.7,14263.0,194.7022,194.7022,193.9291,193.9291,14263.0
2020-02-13 10:00:00,205.85,206.01,205.3,205.81,18589.0,194.0706,194.2214,193.552,194.0329,18589.0
2020-02-13 10:10:00,205.96,205.96,205.49,205.67,8712.0,194.1743,194.1743,193.7312,193.9009,8712.0
2020-02-13 10:20:00,205.66,205.94,205.52,205.72,3498.0,193.8914,194.1554,193.7594,193.948,3498.0
2020-02-13 10:30:00,205.8,206.12,205.66,206.12,9288.0,194.0234,194.3251,193.8914,194.3251,9288.0
2020-02-13 10:40:00,206.04,206.68,205.96,206.68,8893.0,194.2497,194.8531,194.1743,194.8531,8893.0
2020-02-13 10:50:00,206.68,207.0,206.61,206.91,5255.0,194.8531,195.1548,194.7871,195.0699,5255.0
2020-02-13 11:00:00,206.86,208.12,206.75,207.84,37802.0,195.0228,196.2107,194.9191,195.9467,37802.0
2020-02-13 11:10:00,207.86,207.93,207.23,207.48,30746.0,195.9655,196.0315,195.3716,195.6073,30746.0
2020-02-13 11:20:00,207.51,208.11,207.45,208.1,19330.0,195.6356,196.2012,195.579,196.1918,19330.0
2020-02-13 11:30:00,208.11,208.65,207.86,207.91,32497.0,196.2012,196.7103,195.9655,196.0127,32497.0
2020-02-13 11:40:00,207.89,208.07,207.76,207.76,8214.0,195.9938,196.1635,195.8713,195.8713,8214.0
2020-02-13 11:50:00,207.86,208.08,207.73,207.73,6821.0,195.9655,196.173,195.843,195.843,6821.0
2020-02-13 12:00:00,207.84,207.86,207.67,207.83,5313.0,195.9467,195.9655,195.7864,195.9373,5313.0
2020-02-13 12:10:00,207.81,208.04,207.69,207.91,5290.0,195.9184,196.1352,195.8053,196.0127,5290.0
2020-02-13 12:20:00,207.91,208.07,207.76,208.05,9677.0,196.0127,196.1635,195.8713,196.1447,9677.0
2020-02-13 12:30:00,208.08,208.29,207.95,208.2,4900.0,196.173,196.3709,196.0504,196.2861,4900.0
2020-02-13 12:40:00,208.2,208.43,208.13,208.23,15142.0,196.2861,196.5029,196.2201,196.3144,15142.0
2020-02-13 12:50:00,208.26,208.61,208.14,208.14,8053.0,196.3427,196.6726,196.2295,196.2295,8053.0
2020-02-13 13:00:00,208.12,208.23,207.88,207.91,8175.0,196.2107,196.3144,195.9844,196.0127,8175.0
2020-02-13 13:10:00,207.94,207.94,207.77,207.89,3776.0,196.041,196.041,195.8807,195.9938,3776.0
2020-02-13 13:20:00,207.92,208.1,207.88,208.1,5439.0,196.0221,196.1918,195.9844,196.1918,5439.0
2020-02-13 13:30:00,208.1,208.24,208.05,208.05,7725.0,196.1918,196.3238,196.1447,196.1447,7725.0
2020-02-13 13:40:00,208.05,208.13,207.92,208.0,9579.0,196.1447,196.2201,196.0221,196.0975,9579.0
2020-02-13 13:50:00,207.97,208.03,207.8,207.83,8083.0,196.0693,196.1258,195.909,195.9373,8083.0
2020-02-13 14:00:00,207.89,207.98,207.82,207.86,6284.0,195.9938,196.0787,195.9278,195.9655,6284.0
2020-02-13 14:10:00,207.87,207.95,207.81,207.9,8461.0,195.975,196.0504,195.9184,196.0033,8461.0
2020-02-13 14:20:00,207.92,208.23,207.89,207.92,6348.0,196.0221,196.3144,195.9938,196.0221,6348.0
2020-02-13 14:30:00,207.88,207.99,207.8,207.83,7281.0,195.9844,196.0881,195.909,195.9373,7281.0
2020-02-13 14:40:00,207.91,207.91,207.69,207.73,19977.0,196.0127,196.0127,195.8053,195.843,19977.0
2020-02-13 14:50:00,207.76,207.86,207.69,207.81,6755.0,195.8713,195.9655,195.8053,195.9184,6755.0
2020-02-13 15:00:00,207.81,207.86,207.53,207.6,13448.0,195.9184,195.9655,195.6544,195.7204,13448.0
2020-02-13 15:10:00,207.6,207.71,207.41,207.47,14457.0,195.7204,195.8241,195.5413,195.5979,14457.0
2020-02-13 15:20:00,207.5,207.67,207.43,207.59,9092.0,195.6261,195.7864,195.5602,195.711,9092.0
2020-02-13 15:30:00,207.65,207.68,207.41,207.47,16076.0,195.7676,195.7958,195.5413,195.5979,16076.0
2020-02-13 15:40:00,207.48,207.5,207.09,207.26,27707.0,195.6073,195.6261,195.2396,195.3999,27707.0
2020-02-13 15:50:00,207.3,207.48,206.97,207.15,130592.0,195.4376,195.6073,195.1265,195.2962,130592.0
2020-02-14 09:30:00,207.52,207.95,207.29,207.71,94095.0,195.645,196.0504,195.4282,195.8241,94095.0
2020-02-14 09:40:00,207.64,207.7,207.39,207.48,15522.0,195.7581,195.8147,195.5224,195.6073,15522.0
2020-02-14 09:50:00,207.46,207.68,206.92,207.22,45134.0,195.5884,195.7958,195.0793,195.3622,45134.0
2020-02-14 10:00:00,207.28,208.13,207.17,207.94,25246.0,195.4187,196.2201,195.315,196.041,25246.0
2020-02-14 10:10:00,207.94,208.0,207.44,207.7,20932.0,196.041,196.0975,195.5696,195.8147,20932.0
2020-02-14 10:20:00,207.62,207.74,207.56,207.74,11393.0,195.7393,195.8524,195.6827,195.8524,11393.0
2020-02-14 10:30:00,207.74,207.77,207.43,207.56,34576.0,195.8524,195.8807,195.5602,195.6827,34576.0
2020-02-14 10:40:00,207.58,207.75,207.55,207.57,18893.0,195.7016,195.8618,195.6733,195.6921,18893.0
2020-02-14 10:50:00,207.52,207.7,207.28,207.49,40386.0,195.645,195.8147,195.4187,195.6167,40386.0
2020-02-14 11:00:00,207.5,207.7,207.4,207.62,23779.0,195.6261,195.8147,195.5319,195.7393,23779.0
2020-02-14 11:10:00,207.52,207.6,207.48,207.51,12439.0,195.645,195.7204,195.6073,195.6356,12439.0
2020-02-14 11:20:00,207.47,207.6,207.34,207.53,29658.0,195.5979,195.7204,195.4753,195.6544,29658.0
2020-02-14 11:30:00,207.53,207.7,207.52,207.63,41020.0,195.6544,195.8147,195.645,195.7487,41020.0
2020-02-14 11:40:00,207.63,207.7,207.56,207.58,21996.0,195.7487,195.8147,195.6827,195.7016,21996.0
2020-02-14 11:50:00,207.61,207.67,207.55,207.61,13858.0,195.7299,195.7864,195.6733,195.7299,13858.0
2020-02-14 12:00:00,207.59,207.63,207.46,207.53,8217.0,195.711,195.7487,195.5884,195.6544,8217.0
2020-02-14 12:10:00,207.52,207.69,207.44,207.63,7825.0,195.645,195.8053,195.5696,195.7487,7825.0
2020-02-14 12:20:00,207.61,207.61,207.28,207.44,9577.0,195.7299,195.7299,195.4187,195.5696,9577.0
2020-02-14 12:30:00,207.35,207.58,207.35,207.41,6315.0,195.4847,195.7016,195.4847,195.5413,6315.0
2020-02-14 12:40:00,207.42,207.43,207.33,207.41,4267.0,195.5507,195.5602,195.4659,195.5413,4267.0
2020-02-14 12:50:00,207.42,207.65,207.36,207.48,7941.0,195.5507,195.7676,195.4942,195.6073,7941.0
2020-02-14 13:00:00,207.45,207.6,207.34,207.34,7098.0,195.579,195.7204,195.4753,195.4753,7098.0
2020-02-14 13:10:00,207.36,207.5,207.29,207.29,4825.0,195.4942,195.6261,195.4282,195.4282,4825.0
2020-02-14 13:20:00,207.29,207.29,207.03,207.26,9085.0,195.4282,195.4282,195.183,195.3999,9085.0
2020-02-14 13:30:00,207.22,207.29,207.14,207.22,10981.0,195.3622,195.4282,195.2867,195.3622,10981.0
2020-02-14 13:40:00,207.24,207.3,207.07,207.19,10392.0,195.381,195.4376,195.2208,195.3339,10392.0
2020-02-14 13:50:00,207.19,207.25,206.98,207.03,10574.0,195.3339,195.3905,195.1359,195.183,10574.0
2020-02-14 14:00:00,207.02,207.18,207.0,207.09,14358.0,195.1736,195.3245,195.1548,195.2396,14358.0
2020-02-14 14:10:00,207.09,207.1,206.77,206.83,7519.0,195.2396,195.249,194.9379,194.9945,7519.0
2020-02-14 14:20:00,206.85,207.12,206.85,206.94,7183.0,195.0133,195.2679,195.0133,195.0982,7183.0
2020-02-14 14:30:00,207.0,207.24,206.97,207.19,10168.0,195.1548,195.381,195.1265,195.3339,10168.0
2020-02-14 14:40:00,207.21,207.21,206.71,206.82,14431.0,195.3527,195.3527,194.8814,194.9851,14431.0
2020-02-14 14:50:00,206.85,206.94,206.73,206.81,9595.0,195.0133,195.0982,194.9002,194.9756,9595.0
2020-02-14 15:00:00,206.82,206.84,206.55,206.69,12547.0,194.9851,195.0039,194.7305,194.8625,12547.0
2020-02-14 15:10:00,206.71,206.78,206.49,206.53,16214.0,194.8814,194.9473,194.6739,194.7117,16214.0
2020-02-14 15:20:00,206.52,206.8,206.52,206.69,22835.0,194.7022,194.9662,194.7022,194.8625,22835.0
2020-02-14 15:30:00,206.7,206.99,206.61,206.94,31393.0,194.8719,195.1453,194.7871,195.0982,31393.0
2020-02-14 15:40:00,206.94,207.08,206.87,206.94,31712.0,195.0982,195.2302,195.0322,195.0982,31712.0
2020-02-14 15:50:00,207.0,207.42,206.73,207.32,121900.0,195.1548,195.5507,194.9002,195.4564,121900.0
2020-02-18 09:30:00,207.18,209.67,206.11,208.03,84688.0,195.3245,197.672,194.3157,196.1258,84688.0
2020-02-18 09:40:00,208.03,208.28,205.11,206.15,33128.0,196.1258,196.3615,193.3729,194.3534,33128.0
2020-02-18 09:50:00,205.24,207.2,204.71,206.8,34141.0,193.4955,195.3433,192.9958,194.9662,34141.0
2020-02-18 10:00:00,207.19,207.28,204.78,205.42,47137.0,195.3339,195.4187,193.0618,193.6652,47137.0
2020-02-18 10:10:00,205.03,206.44,204.9,206.2,38369.0,193.2975,194.6268,193.1749,194.4005,38369.0
2020-02-18 10:20:00,205.95,207.7,205.68,207.11,27320.0,194.1648,195.8147,193.9103,195.2585,27320.0
2020-02-18 10:30:00,206.68,207.94,206.64,207.44,29082.0,194.8531,196.041,194.8154,195.5696,29082.0
2020-02-18 10:40:00,207.44,207.97,207.27,207.92,13962.0,195.5696,196.0693,195.4093,196.0221,13962.0
2020-02-18 10:50:00,207.83,207.93,206.61,206.61,8636.0,195.9373,196.0315,194.7871,194.7871,8636.0
2020-02-18 11:00:00,206.81,206.97,205.82,206.15,24112.0,194.9756,195.1265,194.0423,194.3534,24112.0
2020-02-18 11:10:00,206.21,206.99,206.05,206.57,25052.0,194.41,195.1453,194.2591,194.7494,25052.0
2020-02-18 11:20:00,206.79,206.95,206.17,206.17,8984.0,194.9568,195.1076,194.3723,194.3723,8984.0
2020-02-18 11:30:00,206.23,207.02,206.13,207.02,8214.0,194.4288,195.1736,194.3345,195.1736,8214.0
2020-02-18 11:40:00,206.87,206.89,206.34,206.85,7883.0,195.0322,195.0511,194.5325,195.0133,7883.0
2020-02-18 11:50:00,206.69,207.61,206.68,207.12,17511.0,194.8625,195.7299,194.8531,195.2679,17511.0
2020-02-18 12:00:00,207.46,208.59,207.26,208.58,36320.0,195.5884,196.6538,195.3999,196.6443,36320.0
2020-02-18 12:10:00,208.58,208.98,208.3,208.36,25214.0,196.6443,197.0215,196.3804,196.4369,25214.0
2020-02-18 12:20:00,208.36,208.47,207.8,208.12,12715.0,196.4369,196.5406,195.909,196.2107,12715.0
2020-02-18 12:30:00,208.08,208.41,208.05,208.36,11926.0,196.173,196.4841,196.1447,196.4369,11926.0
2020-02-18 12:40:00,208.26,208.88,208.26,208.84,9802.0,196.3427,196.9272,196.3427,196.8895,9802.0
2020-02-18 12:50:00,208.81,209.15,208.72,208.92,42552.0,196.8612,197.1817,196.7763,196.9649,42552.0
2020-02-18 13:00:00,208.93,209.09,208.87,208.89,8463.0,196.9743,197.1252,196.9177,196.9366,8463.0
2020-02-18 13:10:00,208.89,209.21,208.84,208.93,7190.0,196.9366,197.2383,196.8895,196.9743,7190.0
2020-02-18 13:20:00,208.94,208.94,208.32,208.66,12552.0,196.9837,196.9837,196.3992,196.7198,12552.0
2020-02-18 13:30:00,208.65,209.0,207.92,208.12,14836.0,196.7103,197.0403,196.0221,196.2107,14836.0
2020-02-18 13:40:00,207.92,208.11,207.73,207.87,17082.0,196.0221,196.2012,195.843,195.975,17082.0
2020-02-18 13:50:00,207.87,207.87,206.88,206.93,12278.0,195.975,195.975,195.0416,195.0888,12278.0
2020-02-18 14:00:00,206.89,207.99,206.89,207.18,15572.0,195.0511,196.0881,195.0511,195.3245,15572.0
2020-02-18 14:10:00,207.13,207.78,207.07,207.74,14408.0,195.2773,195.8901,195.2208,195.8524,14408.0
2020-02-18 14:20:00,207.73,208.07,207.62,207.81,19497.0,195.843,196.1635,195.7393,195.9184,19497.0
2020-02-18 14:30:00,207.81,208.06,207.59,207.6,14487.0,195.9184,196.1541,195.711,195.7204,14487.0
2020-02-18 14:40:00,207.59,207.63,207.3,207.54,12638.0,195.711,195.7487,195.4376,195.6639,12638.0
2020-02-18 14:50:00,207.47,207.72,207.41,207.58,13612.0,195.5979,195.8336,195.5413,195.7016,13612.0
2020-02-18 15:00:00,207.54,207.68,207.39,207.4,17702.0,195.6639,195.7958,195.5224,195.5319,17702.0
2020-02-18 15:10:00,207.46,207.78,207.42,207.78,14381.0,195.5884,195.8901,195.5507,195.8901,14381.0
2020-02-18 15:20:00,207.68,207.71,206.94,207.23,15941.0,195.7958,195.8241,195.0982,195.3716,15941.0
2020-02-18 15:30:00,207.22,207.22,206.86,207.15,18371.0,195.3622,195.3622,195.0228,195.2962,18371.0
2020-02-18 15:40:00,207.17,207.64,207.08,207.64,22118.0,195.315,195.7581,195.2302,195.7581,22118.0
2020-02-18 15:50:00,207.65,207.77,207.37,207.68,66484.0,195.7676,195.8807,195.5036,195.7958,66484.0
2020-02-19 09:30:00,208.62,209.44,208.22,209.21,32824.0,196.6821,197.4551,196.3049,197.2383,32824.0
2020-02-19 09:40:00,209.05,209.25,208.74,208.83,7916.0,197.0874,197.276,196.7952,196.88,7916.0
2020-02-19 09:50:00,208.92,209.79,208.91,209.48,28132.0,196.9649,197.7851,196.9555,197.4928,28132.0
2020-02-19 10:00:00,209.43,209.51,208.52,208.98,15106.0,197.4457,197.5211,196.5878,197.0215,15106.0
2020-02-19 10:10:00,208.93,209.21,208.7,209.09,11491.0,196.9743,197.2383,196.7575,197.1252,11491.0
2020-02-19 10:20:00,209.16,209.5,209.08,209.33,8046.0,197.1912,197.5117,197.1157,197.3514,8046.0
2020-02-19 10:30:00,209.32,209.75,209.22,209.73,19850.0,197.342,197.7474,197.2477,197.7285,19850.0
2020-02-19 10:40:00,209.77,209.92,209.68,209.86,14307.0,197.7662,197.9077,197.6814,197.8511,14307.0
2020-02-19 10:50:00,209.89,210.23,209.87,209.91,52780.0,197.8794,198.1999,197.8605,197.8982,52780.0
2020-02-19 11:00:00,209.85,209.87,209.54,209.8,7925.0,197.8417,197.8605,197.5494,197.7945,7925.0
2020-02-19 11:10:00,209.85,209.95,209.78,209.81,10760.0,197.8417,197.9359,197.7757,197.804,10760.0
2020-02-19 11:20:00,209.83,210.3,209.83,210.25,16921.0,197.8228,198.2659,197.8228,198.2188,16921.0
2020-02-19 11:30:00,210.25,210.28,209.43,209.58,67283.0,198.2188,198.2471,197.4457,197.5871,67283.0
2020-02-19 11:40:00,209.58,209.76,209.36,209.41,31321.0,197.5871,197.7568,197.3797,197.4268,31321.0
2020-02-19 11:50:00,209.41,209.75,209.25,209.67,9314.0,197.4268,197.7474,197.276,197.672,9314.0
2020-02-19 12:00:00,209.81,209.81,209.56,209.67,6752.0,197.804,197.804,197.5683,197.672,6752.0
2020-02-19 12:10:00,209.63,210.23,209.63,210.0,19659.0,197.6343,198.1999,197.6343,197.9831,19659.0
2020-02-19 12:20:00,210.06,210.06,209.62,209.74,6844.0,198.0397,198.0397,197.6248,197.738,6844.0
2020-02-19 12:30:00,209.67,209.9,209.62,209.9,4619.0,197.672,197.8888,197.6248,197.8888,4619.0
2020-02-19 12:40:00,209.84,210.11,209.82,210.1,4866.0,197.8322,198.0868,197.8134,198.0774,4866.0
2020-02-19 12:50:00,210.14,210.47,210.08,210.29,9788.0,198.1151,198.4262,198.0585,198.2565,9788.0
2020-02-19 13:00:00,210.23,210.48,210.23,210.35,6527.0,198.1999,198.4356,198.1999,198.3131,6527.0
2020-02-19 13:10:00,210.31,210.53,210.3,210.49,10181.0,198.2753,198.4828,198.2659,198.445,10181.0
2020-02-19 13:20:00,210.46,210.53,210.21,210.34,6924.0,198.4168,198.4828,198.1811,198.3036,6924.0
2020-02-19 13:30:00,210.39,210.54,210.29,210.3,8030.0,198.3508,198.4922,198.2565,198.2659,8030.0
2020-02-19 13:40:00,210.39,210.42,210.1,210.1,7312.0,198.3508,198.3791,198.0774,198.0774,7312.0
2020-02-19 13:50:00,210.16,210.18,209.87,209.87,6663.0,198.1339,198.1528,197.8605,197.8605,6663.0
2020-02-19 14:00:00,210.03,210.07,209.76,209.93,5859.0,198.0114,198.0491,197.7568,197.9171,5859.0
2020-02-19 14:10:00,209.92,210.24,209.92,210.16,16655.0,197.9077,198.2094,197.9077,198.1339,16655.0
2020-02-19 14:20:00,210.09,210.12,209.72,209.83,12694.0,198.0679,198.0962,197.7191,197.8228,12694.0
2020-02-19 14:30:00,209.83,210.09,209.75,210.05,9867.0,197.8228,198.0679,197.7474,198.0302,9867.0
2020-02-19 14:40:00,210.08,210.44,210.07,210.42,29665.0,198.0585,198.3979,198.0491,198.3791,29665.0
2020-02-19 14:50:00,210.44,210.49,210.28,210.34,6708.0,198.3979,198.445,198.2471,198.3036,6708.0
2020-02-19 15:00:00,210.33,210.58,210.32,210.58,16128.0,198.2942,198.5299,198.2848,198.5299,16128.0
2020-02-19 15:10:00,210.56,210.71,210.48,210.6,15624.0,198.511,198.6525,198.4356,198.5488,15624.0
2020-02-19 15:20:00,210.57,210.57,209.94,210.08,8732.0,198.5205,198.5205,197.9265,198.0585,8732.0
2020-02-19 15:30:00,210.03,210.37,209.97,209.97,9865.0,198.0114,198.3319,197.9548,197.9548,9865.0
2020-02-19 15:40:00,210.03,210.17,209.9,209.97,17245.0,198.0114,198.1434,197.8888,197.9548,17245.0
2020-02-19 15:50:00,209.96,210.68,209.86,210.31,77471.0,197.9454,198.6242,197.8511,198.2753,77471.0
2020-02-20 09:30:00,210.0,210.88,209.94,210.48,24366.0,197.9831,198.8127,197.9265,198.4356,24366.0
2020-02-20 09:40:00,210.36,210.36,210.03,210.14,6961.0,198.3225,198.3225,198.0114,198.1151,6961.0
2020-02-20 09:50:00,210.14,210.66,210.14,210.63,6753.0,198.1151,198.6053,198.1151,198.577,6753.0
2020-02-20 10:00:00,210.73,211.24,210.64,210.82,19906.0,198.6713,199.1521,198.5865,198.7562,19906.0
2020-02-20 10:10:00,210.81,210.81,209.47,209.71,37076.0,198.7467,198.7467,197.4834,197.7097,37076.0
2020-02-20 10:20:00,209.79,209.79,208.87,209.31,33168.0,197.7851,197.7851,196.9177,197.3326,33168.0
2020-02-20 10:30:00,209.31,209.31,208.56,208.73,18742.0,197.3326,197.3326,196.6255,196.7858,18742.0
2020-02-20 10:40:00,208.66,209.28,208.58,209.15,13209.0,196.7198,197.3043,196.6443,197.1817,13209.0
2020-02-20 10:50:00,209.16,209.21,208.35,208.48,16162.0,197.1912,197.2383,196.4275,196.5501,16162.0
2020-02-20 11:00:00,208.49,208.54,208.03,208.08,16878.0,196.5595,196.6066,196.1258,196.173,16878.0
2020-02-20 11:10:00,208.08,208.21,207.32,207.77,24298.0,196.173,196.2955,195.4564,195.8807,24298.0
2020-02-20 11:20:00,207.73,207.79,206.64,206.64,18986.0,195.843,195.8996,194.8154,194.8154,18986.0
2020-02-20 11:30:00,206.64,206.81,205.77,206.61,17740.0,194.8154,194.9756,193.9951,194.7871,17740.0
2020-02-20 11:40:00,206.61,206.89,206.02,206.12,22014.0,194.7871,195.0511,194.2308,194.3251,22014.0
2020-02-20 11:50:00,206.12,206.34,205.77,206.22,35624.0,194.3251,194.5325,193.9951,194.4194,35624.0
2020-02-20 12:00:00,206.19,206.19,205.46,205.47,14779.0,194.3911,194.3911,193.7029,193.7123,14779.0
2020-02-20 12:10:00,205.53,205.77,205.31,205.37,14019.0,193.7689,193.9951,193.5615,193.618,14019.0
2020-02-20 12:20:00,205.37,205.73,205.02,205.66,15115.0,193.618,193.9574,193.2881,193.8914,15115.0
2020-02-20 12:30:00,205.7,206.17,205.54,206.0,6141.0,193.9291,194.3723,193.7783,194.212,6141.0
2020-02-20 12:40:00,206.03,206.03,205.47,205.71,6327.0,194.2403,194.2403,193.7123,193.9386,6327.0
2020-02-20 12:50:00,205.72,206.0,205.49,206.0,8325.0,193.948,194.212,193.7312,194.212,8325.0
2020-02-20 13:00:00,205.93,206.39,205.79,206.39,57856.0,194.146,194.5797,194.014,194.5797,57856.0
2020-02-20 13:10:00,206.41,206.82,206.29,206.42,6707.0,194.5985,194.9851,194.4854,194.6079,6707.0
2020-02-20 13:20:00,206.38,206.44,206.09,206.41,8274.0,194.5702,194.6268,194.2968,194.5985,8274.0
2020-02-20 13:30:00,206.37,206.55,206.08,206.13,6904.0,194.5608,194.7305,194.2874,194.3345,6904.0
2020-02-20 13:40:00,206.12,206.36,206.0,206.3,10022.0,194.3251,194.5514,194.212,194.4948,10022.0
2020-02-20 13:50:00,206.29,206.33,206.18,206.24,6865.0,194.4854,194.5231,194.3817,194.4382,6865.0
2020-02-20 14:00:00,206.27,206.84,206.27,206.5,13383.0,194.4665,195.0039,194.4665,194.6834,13383.0
2020-02-20 14:10:00,206.55,206.73,206.27,206.27,6989.0,194.7305,194.9002,194.4665,194.4665,6989.0
2020-02-20 14:20:00,206.34,206.49,206.2,206.27,10077.0,194.5325,194.6739,194.4005,194.4665,10077.0
2020-02-20 14:30:00,206.26,206.65,206.23,206.57,9875.0,194.4571,194.8248,194.4288,194.7494,9875.0
2020-02-20 14:40:00,206.58,206.6,206.12,206.19,13407.0,194.7588,194.7776,194.3251,194.3911,13407.0
2020-02-20 14:50:00,206.14,206.31,206.04,206.29,14727.0,194.344,194.5042,194.2497,194.4854,14727.0
2020-02-20 15:00:00,206.29,206.29,205.91,205.95,17567.0,194.4854,194.4854,194.1271,194.1648,17567.0
2020-02-20 15:10:00,205.94,206.05,205.69,205.96,16697.0,194.1554,194.2591,193.9197,194.1743,16697.0
2020-02-20 15:20:00,206.0,206.33,205.99,206.26,17575.0,194.212,194.5231,194.2026,194.4571,17575.0
2020-02-20 15:30:00,206.23,206.33,205.79,205.9,27097.0,194.4288,194.5231,194.014,194.1177,27097.0
2020-02-20 15:40:00,205.91,206.25,205.89,206.24,27267.0,194.1271,194.4477,194.1083,194.4382,27267.0
2020-02-20 15:50:00,206.08,206.69,205.99,206.3,75623.0,194.2874,194.8625,194.2026,194.4948,75623.0
2020-02-21 09:30:00,205.81,207.22,205.59,207.08,177228.0,194.0329,195.3622,193.8254,195.2302,177228.0
2020-02-21 09:40:00,207.11,207.11,205.87,206.02,23216.0,195.2585,195.2585,194.0894,194.2308,23216.0
2020-02-21 09:50:00,206.0,206.94,205.88,206.78,13395.0,194.212,195.0982,194.0988,194.9473,13395.0
2020-02-21 10:00:00,206.99,206.99,206.37,206.9,51123.0,195.1453,195.1453,194.5608,195.0605,51123.0
2020-02-21 10:10:00,207.1,207.51,206.94,207.51,22640.0,195.249,195.6356,195.0982,195.6356,22640.0
2020-02-21 10:20:00,207.44,207.69,207.32,207.41,9619.0,195.5696,195.8053,195.4564,195.5413,9619.0
2020-02-21 10:30:00,207.32,207.41,206.95,207.03,11864.0,195.4564,195.5413,195.1076,195.183,11864.0
2020-02-21 10:40:00,207.02,207.56,206.99,207.56,7445.0,195.1736,195.6827,195.1453,195.6827,7445.0
2020-02-21 10:50:00,207.46,207.93,207.46,207.84,7916.0,195.5884,196.0315,195.5884,195.9467,7916.0
2020-02-21 11:00:00,207.88,208.14,207.69,208.14,10291.0,195.9844,196.2295,195.8053,196.2295,10291.0
2020-02-21 11:10:00,208.38,208.38,207.97,208.15,7125.0,196.4558,196.4558,196.0693,196.239,7125.0
2020-02-21 11:20:00,208.11,208.65,208.1,208.54,8446.0,196.2012,196.7103,196.1918,196.6066,8446.0
2020-02-21 11:30:00,208.54,208.75,208.44,208.74,28962.0,196.6066,196.8046,196.5124,196.7952,28962.0
2020-02-21 11:40:00,208.83,208.83,208.19,208.32,14546.0,196.88,196.88,196.2767,196.3992,14546.0
2020-02-21 11:50:00,208.37,208.48,208.16,208.36,11849.0,196.4464,196.5501,196.2484,196.4369,11849.0
2020-02-21 12:00:00,208.38,208.38,207.97,208.04,6593.0,196.4558,196.4558,196.0693,196.1352,6593.0
2020-02-21 12:10:00,208.01,208.1,207.93,208.02,5057.0,196.107,196.1918,196.0315,196.1164,5057.0
2020-02-21 12:20:00,207.97,208.06,207.92,208.0,4640.0,196.0693,196.1541,196.0221,196.0975,4640.0
2020-02-21 12:30:00,208.07,208.08,207.92,207.98,2800.0,196.1635,196.173,196.0221,196.0787,2800.0
2020-02-21 12:40:00,208.0,208.0,207.56,207.59,5300.0,196.0975,196.0975,195.6827,195.711,5300.0
2020-02-21 12:50:00,207.58,207.9,207.53,207.83,5759.0,195.7016,196.0033,195.6544,195.9373,5759.0
2020-02-21 13:00:00,207.82,208.05,207.81,207.9,4501.0,195.9278,196.1447,195.9184,196.0033,4501.0
2020-02-21 13:10:00,207.98,208.01,207.77,207.77,1842.0,196.0787,196.107,195.8807,195.8807,1842.0
2020-02-21 13:20:00,207.74,207.76,207.52,207.64,3388.0,195.8524,195.8713,195.645,195.7581,3388.0
2020-02-21 13:30:00,207.69,207.7,207.52,207.69,4401.0,195.8053,195.8147,195.645,195.8053,4401.0
2020-02-21 13:40:00,207.7,208.04,207.63,207.81,15275.0,195.8147,196.1352,195.7487,195.9184,15275.0
2020-02-21 13:50:00,207.82,207.83,207.45,207.72,8130.0,195.9278,195.9373,195.579,195.8336,8130.0
2020-02-21 14:00:00,207.7,207.86,207.64,207.8,11307.0,195.8147,195.9655,195.7581,195.909,11307.0
2020-02-21 14:10:00,207.75,207.79,207.38,207.48,8428.0,195.8618,195.8996,195.513,195.6073,8428.0
2020-02-21 14:20:00,207.62,207.7,207.36,207.66,6833.0,195.7393,195.8147,195.4942,195.777,6833.0
2020-02-21 14:30:00,207.67,207.73,207.45,207.48,3010.0,195.7864,195.843,195.579,195.6073,3010.0
2020-02-21 14:40:00,207.55,207.64,207.43,207.5,5976.0,195.6733,195.7581,195.5602,195.6261,5976.0
2020-02-21 14:50:00,207.5,207.78,207.46,207.76,5973.0,195.6261,195.8901,195.5884,195.8713,5973.0
2020-02-21 15:00:00,207.76,207.79,207.55,207.68,6110.0,195.8713,195.8996,195.6733,195.7958,6110.0
2020-02-21 15:10:00,207.68,207.75,207.53,207.57,5329.0,195.7958,195.8618,195.6544,195.6921,5329.0
2020-02-21 15:20:00,207.56,207.83,207.48,207.7,15946.0,195.6827,195.9373,195.6073,195.8147,15946.0
2020-02-21 15:30:00,207.69,207.75,207.47,207.75,16357.0,195.8053,195.8618,195.5979,195.8618,16357.0
2020-02-21 15:40:00,207.68,207.84,207.59,207.83,21150.0,195.7958,195.9467,195.711,195.9373,21150.0
2020-02-21 15:50:00,207.8,208.07,207.45,207.5,96413.0,195.909,196.1635,195.579,195.6261,96413.0
2020-02-24 09:30:00,203.84,204.65,203.02,204.13,39716.0,192.1756,192.9392,191.4025,192.449,39716.0
2020-02-24 09:40:00,204.11,204.9,203.42,204.9,16497.0,192.4301,193.1749,191.7796,193.1749,16497.0
2020-02-24 09:50:00,204.8,204.8,203.75,204.11,12681.0,193.0806,193.0806,192.0907,192.4301,12681.0
2020-02-24 10:00:00,204.24,204.91,204.14,204.91,16758.0,192.5527,193.1844,192.4584,193.1844,16758.0
2020-02-24 10:10:00,204.89,205.51,204.72,205.13,23802.0,193.1655,193.75,193.0052,193.3918,23802.0
2020-02-24 10:20:00,205.15,205.15,204.26,204.52,22031.0,193.4106,193.4106,192.5715,192.8167,22031.0
2020-02-24 10:30:00,204.42,204.8,204.32,204.6,13041.0,192.7224,193.0806,192.6281,192.8921,13041.0
2020-02-24 10:40:00,204.54,204.58,204.03,204.36,14131.0,192.8355,192.8732,192.3547,192.6658,14131.0
2020-02-24 10:50:00,204.36,204.65,204.25,204.64,46961.0,192.6658,192.9392,192.5621,192.9298,46961.0
2020-02-24 11:00:00,204.61,204.83,204.22,204.53,15280.0,192.9015,193.1089,192.5338,192.8261,15280.0
2020-02-24 11:10:00,204.46,204.71,204.38,204.67,13936.0,192.7601,192.9958,192.6847,192.9581,13936.0
2020-02-24 11:20:00,204.67,205.12,204.66,204.88,9610.0,192.9581,193.3823,192.9487,193.1561,9610.0
2020-02-24 11:30:00,204.92,205.26,204.77,205.14,10950.0,193.1938,193.5143,193.0524,193.4012,10950.0
2020-02-24 11:40:00,205.08,205.08,204.35,204.37,10165.0,193.3446,193.3446,192.6564,192.6753,10165.0
2020-02-24 11:50:00,204.42,204.51,204.18,204.25,10092.0,192.7224,192.8072,192.4961,192.5621,10092.0
2020-02-24 12:00:00,204.19,204.27,203.5,203.5,12291.0,192.5056,192.581,191.855,191.855,12291.0
2020-02-24 12:10:00,203.43,203.49,203.09,203.43,9192.0,191.789,191.8456,191.4685,191.789,9192.0
2020-02-24 12:20:00,203.43,203.49,203.22,203.27,6732.0,191.789,191.8456,191.5911,191.6382,6732.0
2020-02-24 12:30:00,203.21,203.68,203.04,203.68,12649.0,191.5816,192.0247,191.4214,192.0247,12649.0
2020-02-24 12:40:00,203.72,203.73,203.38,203.52,9246.0,192.0625,192.0719,191.7419,191.8739,9246.0
2020-02-24 12:50:00,203.28,203.47,203.14,203.21,12143.0,191.6476,191.8268,191.5156,191.5816,12143.0
2020-02-24 13:00:00,203.04,203.05,202.6,202.78,9247.0,191.4214,191.4308,191.0065,191.1762,9247.0
2020-02-24 13:10:00,202.68,202.83,202.37,202.7,7863.0,191.082,191.2234,190.7897,191.1008,7863.0
2020-02-24 13:20:00,202.68,203.23,202.6,203.23,8138.0,191.082,191.6005,191.0065,191.6005,8138.0
2020-02-24 13:30:00,203.2,203.47,203.0,203.45,9251.0,191.5722,191.8268,191.3837,191.8079,9251.0
2020-02-24 13:40:00,203.36,203.7,203.2,203.4,13478.0,191.7231,192.0436,191.5722,191.7608,13478.0
2020-02-24 13:50:00,203.46,203.49,203.13,203.4,20039.0,191.8173,191.8456,191.5062,191.7608,20039.0
2020-02-24 14:00:00,203.37,203.42,202.87,203.0,14695.0,191.7325,191.7796,191.2611,191.3837,14695.0
2020-02-24 14:10:00,202.88,202.97,202.74,202.9,6881.0,191.2705,191.3554,191.1385,191.2894,6881.0
2020-02-24 14:20:00,202.86,203.63,202.86,203.5,14398.0,191.2517,191.9776,191.2517,191.855,14398.0
2020-02-24 14:30:00,203.58,203.61,203.31,203.6,7665.0,191.9305,191.9587,191.6759,191.9493,7665.0
2020-02-24 14:40:00,203.57,203.96,203.57,203.84,13539.0,191.921,192.2887,191.921,192.1756,13539.0
2020-02-24 14:50:00,203.93,204.04,203.61,203.8,14092.0,192.2604,192.3641,191.9587,192.1379,14092.0
2020-02-24 15:00:00,203.92,204.05,203.72,203.76,15829.0,192.251,192.3736,192.0625,192.1002,15829.0
2020-02-24 15:10:00,203.72,203.73,203.11,203.38,16033.0,192.0625,192.0719,191.4874,191.7419,16033.0
2020-02-24 15:20:00,203.36,203.66,203.24,203.25,31759.0,191.7231,192.0059,191.6099,191.6193,31759.0
2020-02-24 15:30:00,203.33,203.41,202.93,202.97,24447.0,191.6948,191.7702,191.3177,191.3554,24447.0
2020-02-24 15:40:00,202.92,203.4,202.77,203.25,30991.0,191.3082,191.7608,191.1668,191.6193,30991.0
2020-02-24 15:50:00,203.22,203.25,202.26,202.53,149886.0,191.5911,191.6193,190.686,190.9405,149886.0
2020-02-25 09:30:00,202.0,203.41,202.0,202.58,51752.0,190.4409,191.7702,190.4409,190.9877,51752.0
2020-02-25 09:40:00,202.61,202.61,201.48,201.71,13392.0,191.016,191.016,189.9506,190.1675,13392.0
2020-02-25 09:50:00,201.69,202.76,201.68,202.68,7034.0,190.1486,191.1574,190.1392,191.082,7034.0
2020-02-25 10:00:00,202.6,202.88,202.2,202.6,8661.0,191.0065,191.2705,190.6294,191.0065,8661.0
2020-02-25 10:10:00,202.47,202.56,202.15,202.25,7279.0,190.884,190.9688,190.5823,190.6766,7279.0
2020-02-25 10:20:00,202.25,202.29,200.97,201.25,16148.0,190.6766,190.7143,189.4698,189.7338,16148.0
2020-02-25 10:30:00,201.26,201.26,200.53,200.81,14427.0,189.7432,189.7432,189.055,189.319,14427.0
2020-02-25 10:40:00,200.72,201.0,200.05,200.06,13044.0,189.2341,189.4981,188.6025,188.6119,13044.0
2020-02-25 10:50:00,200.17,200.17,199.47,200.13,13766.0,188.7156,188.7156,188.0556,188.6779,13766.0
2020-02-25 11:00:00,200.11,200.33,199.4,199.53,17137.0,188.659,188.8664,187.9897,188.1122,17137.0
2020-02-25 11:10:00,199.44,199.9,198.63,198.81,15971.0,188.0274,188.461,187.2637,187.4334,15971.0
2020-02-25 11:20:00,198.76,199.27,198.65,199.09,13334.0,187.3863,187.8671,187.2826,187.6974,13334.0
2020-02-25 11:30:00,199.17,199.52,198.87,199.22,9754.0,187.7728,188.1028,187.49,187.82,9754.0
2020-02-25 11:40:00,199.39,199.49,198.78,199.42,7558.0,187.9802,188.0745,187.4051,188.0085,7558.0
2020-02-25 11:50:00,199.39,199.39,198.94,199.09,7741.0,187.9802,187.9802,187.556,187.6974,7741.0
2020-02-25 12:00:00,199.09,199.48,199.0,199.27,34922.0,187.6974,188.0651,187.6125,187.8671,34922.0
2020-02-25 12:10:00,199.18,199.4,198.5,198.51,11454.0,187.7822,187.9897,187.1412,187.1506,11454.0
2020-02-25 12:20:00,198.56,198.66,198.22,198.46,7791.0,187.1977,187.292,186.8772,187.1034,7791.0
2020-02-25 12:30:00,198.52,198.89,198.5,198.64,6438.0,187.16,187.5088,187.1412,187.2731,6438.0
2020-02-25 12:40:00,198.66,198.66,197.46,197.59,13048.0,187.292,187.292,186.1607,186.2832,13048.0
2020-02-25 12:50:00,197.61,197.91,197.32,197.53,11669.0,186.3021,186.5849,186.0287,186.2267,11669.0
2020-02-25 13:00:00,197.42,197.66,197.08,197.65,9313.0,186.123,186.3492,185.8024,186.3398,9313.0
2020-02-25 13:10:00,197.64,197.92,197.02,197.16,7485.0,186.3304,186.5943,185.7458,185.8778,7485.0
2020-02-25 13:20:00,197.14,197.48,197.11,197.42,7044.0,185.859,186.1795,185.8307,186.123,7044.0
2020-02-25 13:30:00,197.35,197.42,196.99,197.11,10480.0,186.057,186.123,185.7176,185.8307,10480.0
2020-02-25 13:40:00,197.05,197.23,196.69,196.95,7699.0,185.7741,185.9438,185.4347,185.6799,7699.0
2020-02-25 13:50:00,197.04,197.23,196.59,196.59,8944.0,185.7647,185.9438,185.3405,185.3405,8944.0
2020-02-25 14:00:00,196.6,196.6,195.35,195.35,11301.0,185.3499,185.3499,184.1714,184.1714,11301.0
2020-02-25 14:10:00,195.64,196.4,195.33,195.46,7416.0,184.4448,185.1613,184.1526,184.2751,7416.0
2020-02-25 14:20:00,195.48,195.75,194.91,194.91,15128.0,184.294,184.5485,183.7566,183.7566,15128.0
2020-02-25 14:30:00,194.84,195.49,194.51,195.08,27994.0,183.6906,184.3034,183.3795,183.9169,27994.0
2020-02-25 14:40:00,195.0,196.2,194.87,196.13,23435.0,183.8414,184.9728,183.7189,184.9068,23435.0
2020-02-25 14:50:00,196.14,196.34,195.91,195.98,13980.0,184.9162,185.1048,184.6994,184.7654,13980.0
2020-02-25 15:00:00,196.01,196.56,195.43,195.56,19886.0,184.7936,185.3122,184.2468,184.3694,19886.0
2020-02-25 15:10:00,195.5,195.61,194.75,194.98,25518.0,184.3128,184.4165,183.6057,183.8226,25518.0
2020-02-25 15:20:00,195.05,195.1,194.23,194.71,23393.0,183.8886,183.9357,183.1155,183.568,23393.0
2020-02-25 15:30:00,194.55,194.63,193.71,193.94,38577.0,183.4172,183.4926,182.6253,182.8421,38577.0
2020-02-25 15:40:00,193.93,195.32,193.91,194.91,54141.0,182.8327,184.1431,182.8138,183.7566,54141.0
2020-02-25 15:50:00,194.93,194.96,194.27,194.76,89594.0,183.7754,183.8037,183.1532,183.6152,89594.0
2020-02-26 09:30:00,195.5,196.55,195.39,196.55,42574.0,184.3128,185.3027,184.2091,185.3027,42574.0
2020-02-26 09:40:00,196.54,197.64,196.4,196.77,44825.0,185.2933,186.3304,185.1613,185.5102,44825.0
2020-02-26 09:50:00,196.89,196.89,195.92,196.18,6080.0,185.6233,185.6233,184.7088,184.9539,6080.0
2020-02-26 10:00:00,196.15,196.16,195.38,196.1,35326.0,184.9256,184.9351,184.1997,184.8785,35326.0
2020-02-26 10:10:00,195.94,196.57,195.73,196.4,13400.0,184.7276,185.3216,184.5297,185.1613,13400.0
2020-02-26 10:20:00,196.59,196.68,196.1,196.2,11210.0,185.3405,185.4253,184.8785,184.9728,11210.0
2020-02-26 10:30:00,196.1,196.8,196.01,196.34,8836.0,184.8785,185.5384,184.7936,185.1048,8836.0
2020-02-26 10:40:00,196.39,197.34,196.39,197.12,12892.0,185.1519,186.0475,185.1519,185.8401,12892.0
2020-02-26 10:50:00,197.13,197.37,196.58,196.62,22659.0,185.8496,186.0758,185.331,185.3687,22659.0
2020-02-26 11:00:00,196.62,196.75,196.14,196.14,11356.0,185.3687,185.4913,184.9162,184.9162,11356.0
2020-02-26 11:10:00,196.1,196.91,196.06,196.91,7791.0,184.8785,185.6421,184.8408,185.6421,7791.0
2020-02-26 11:20:00,196.85,197.45,196.78,197.35,31844.0,185.5856,186.1512,185.5196,186.057,31844.0
2020-02-26 11:30:00,197.27,197.4,196.79,197.39,3742.0,185.9815,186.1041,185.529,186.0947,3742.0
2020-02-26 11:40:00,197.29,197.46,196.77,196.8,4737.0,186.0004,186.1607,185.5102,185.5384,4737.0
2020-02-26 11:50:00,196.73,196.77,196.31,196.38,6904.0,185.4724,185.5102,185.0765,185.1425,6904.0
2020-02-26 12:00:00,196.35,196.48,195.14,195.33,11353.0,185.1142,185.2367,183.9734,184.1526,11353.0
2020-02-26 12:10:00,195.3,195.56,195.06,195.54,21324.0,184.1243,184.3694,183.898,184.3505,21324.0
2020-02-26 12:20:00,195.52,195.8,195.43,195.7,8720.0,184.3317,184.5957,184.2468,184.5014,8720.0
2020-02-26 12:30:00,195.8,196.32,195.8,196.05,8793.0,184.5957,185.0859,184.5957,184.8314,8793.0
2020-02-26 12:40:00,195.97,196.19,195.71,196.0,6137.0,184.7559,184.9633,184.5108,184.7842,6137.0
2020-02-26 12:50:00,196.11,196.15,195.43,195.78,9676.0,184.8879,184.9256,184.2468,184.5768,9676.0
2020-02-26 13:00:00,195.73,195.97,195.51,195.51,10470.0,184.5297,184.7559,184.3223,184.3223,10470.0
2020-02-26 13:10:00,195.51,195.78,195.29,195.38,11673.0,184.3223,184.5768,184.1148,184.1997,11673.0
2020-02-26 13:20:00,195.4,195.7,195.2,195.61,12536.0,184.2185,184.5014,184.03,184.4165,12536.0
2020-02-26 13:30:00,195.57,195.65,194.34,194.43,19421.0,184.3788,184.4542,183.2192,183.3041,19421.0
2020-02-26 13:40:00,194.27,195.15,193.96,194.87,20648.0,183.1532,183.9829,182.861,183.7189,20648.0
2020-02-26 13:50:00,194.53,194.92,193.87,194.09,11745.0,183.3983,183.766,182.7761,182.9835,11745.0
2020-02-26 14:00:00,194.07,194.69,193.84,194.37,13123.0,182.9647,183.5492,182.7478,183.2475,13123.0
2020-02-26 14:10:00,194.52,195.1,194.25,194.67,16672.0,183.3889,183.9357,183.1344,183.5303,16672.0
2020-02-26 14:20:00,194.68,195.58,194.6,195.36,34134.0,183.5397,184.3882,183.4643,184.1808,34134.0
2020-02-26 14:30:00,195.41,195.63,194.97,195.21,23059.0,184.228,184.4354,183.8132,184.0394,23059.0
2020-02-26 14:40:00,195.2,195.21,194.58,194.99,17145.0,184.03,184.0394,183.4455,183.832,17145.0
2020-02-26 14:50:00,195.01,195.14,194.51,194.63,18882.0,183.8509,183.9734,183.3795,183.4926,18882.0
2020-02-26 15:00:00,194.69,195.33,194.66,195.19,19145.0,183.5492,184.1526,183.5209,184.0206,19145.0
2020-02-26 15:10:00,195.24,195.86,195.12,195.62,25863.0,184.0677,184.6522,183.9546,184.426,25863.0
2020-02-26 15:20:00,195.68,195.68,194.63,195.03,23090.0,184.4825,184.4825,183.4926,183.8697,23090.0
2020-02-26 15:30:00,194.91,195.26,194.66,195.15,23162.0,183.7566,184.0866,183.5209,183.9829,23162.0
2020-02-26 15:40:00,195.14,195.37,194.91,195.32,34063.0,183.9734,184.1903,183.7566,184.1431,34063.0
2020-02-26 15:50:00,195.32,195.72,194.41,194.45,167442.0,184.1431,184.5202,183.2852,183.3229,167442.0
2020-02-27 09:30:00,191.38,192.71,191.2,192.31,65346.0,180.4286,181.6825,180.2589,181.3054,65346.0
2020-02-27 09:40:00,192.01,192.28,190.9,191.65,36504.0,181.0225,181.2771,179.9761,180.6831,36504.0
2020-02-27 09:50:00,191.52,192.58,191.16,191.82,23324.0,180.5606,181.5599,180.2212,180.8434,23324.0
2020-02-27 10:00:00,191.86,192.44,191.69,192.03,44797.0,180.8811,181.4279,180.7208,181.0414,44797.0
2020-02-27 10:10:00,191.96,192.3,191.86,191.91,42098.0,180.9754,181.2959,180.8811,180.9283,42098.0
2020-02-27 10:20:00,191.91,192.0,190.8,190.92,52463.0,180.9283,181.0131,179.8818,179.9949,52463.0
2020-02-27 10:30:00,190.92,190.92,189.04,190.43,47153.0,179.9949,179.9949,178.2225,179.5329,47153.0
2020-02-27 10:40:00,190.52,191.13,190.15,190.98,21652.0,179.6178,180.1929,179.269,180.0515,21652.0
2020-02-27 10:50:00,190.94,191.51,190.89,191.46,20791.0,180.0138,180.5511,179.9666,180.504,20791.0
2020-02-27 11:00:00,191.5,191.86,191.0,191.64,9678.0,180.5417,180.8811,180.0703,180.6737,9678.0
2020-02-27 11:10:00,191.67,191.67,190.55,191.46,16262.0,180.702,180.702,179.6461,180.504,16262.0
2020-02-27 11:20:00,191.31,191.31,190.15,190.32,21333.0,180.3626,180.3626,179.269,179.4292,21333.0
2020-02-27 11:30:00,190.33,190.51,189.32,189.67,18471.0,179.4387,179.6084,178.4865,178.8164,18471.0
2020-02-27 11:40:00,189.73,189.94,188.92,189.74,14319.0,178.873,179.071,178.1094,178.8824,14319.0
2020-02-27 11:50:00,189.74,190.69,189.6,190.69,15389.0,178.8824,179.7781,178.7504,179.7781,15389.0
2020-02-27 12:00:00,190.31,190.85,190.14,190.64,12640.0,179.4198,179.9289,179.2595,179.7309,12640.0
2020-02-27 12:10:00,190.69,191.0,190.42,191.0,19820.0,179.7781,180.0703,179.5235,180.0703,19820.0
2020-02-27 12:20:00,190.99,190.99,189.69,190.53,14304.0,180.0609,180.0609,178.8353,179.6272,14304.0
2020-02-27 12:30:00,190.52,191.51,190.45,191.38,11879.0,179.6178,180.5511,179.5518,180.4286,11879.0
2020-02-27 12:40:00,191.4,191.4,190.47,191.07,10710.0,180.4474,180.4474,179.5707,180.1363,10710.0
2020-02-27 12:50:00,191.11,191.16,190.46,190.46,10609.0,180.174,180.2212,179.5612,179.5612,10609.0
2020-02-27 13:00:00,190.39,191.36,190.15,191.29,14541.0,179.4952,180.4097,179.269,180.3437,14541.0
2020-02-27 13:10:00,191.36,191.58,190.68,190.8,10369.0,180.4097,180.6171,179.7686,179.8818,10369.0
2020-02-27 13:20:00,190.81,190.81,189.68,189.8,11813.0,179.8912,179.8912,178.8259,178.939,11813.0
2020-02-27 13:30:00,189.81,189.96,188.96,189.13,34627.0,178.9484,179.0898,178.1471,178.3073,34627.0
2020-02-27 13:40:00,189.17,189.53,187.88,188.73,26732.0,178.3451,178.6845,177.1289,177.9302,26732.0
2020-02-27 13:50:00,188.72,189.57,188.25,188.36,19584.0,177.9208,178.7222,177.4777,177.5814,19584.0
2020-02-27 14:00:00,188.41,188.54,187.51,187.53,18394.0,177.6285,177.7511,176.78,176.7989,18394.0
2020-02-27 14:10:00,187.42,188.32,187.3,187.89,31874.0,176.6952,177.5437,176.5821,177.1383,31874.0
2020-02-27 14:20:00,187.89,189.18,187.89,188.91,31035.0,177.1383,178.3545,177.1383,178.0999,31035.0
2020-02-27 14:30:00,188.91,188.91,188.05,188.06,19278.0,178.0999,178.0999,177.2891,177.2986,19278.0
2020-02-27 14:40:00,188.01,188.52,187.79,188.23,23504.0,177.2514,177.7322,177.044,177.4588,23504.0
2020-02-27 14:50:00,188.23,188.29,187.42,187.55,24269.0,177.4588,177.5154,176.6952,176.8178,24269.0
2020-02-27 15:00:00,187.61,187.9,186.93,187.9,29282.0,176.8743,177.1477,176.2332,177.1477,29282.0
2020-02-27 15:10:00,187.88,188.05,187.5,187.5,25860.0,177.1289,177.2891,176.7706,176.7706,25860.0
2020-02-27 15:20:00,187.55,187.79,187.29,187.35,25943.0,176.8178,177.044,176.5726,176.6292,25943.0
2020-02-27 15:30:00,187.36,187.38,186.15,186.18,38597.0,176.6386,176.6575,175.4979,175.5261,38597.0
2020-02-27 15:40:00,186.21,186.3,185.55,185.91,49901.0,175.5544,175.6393,174.9322,175.2716,49901.0
2020-02-27 15:50:00,186.0,186.0,183.44,183.44,201331.0,175.3564,175.3564,172.9429,172.9429,201331.0
2020-02-28 09:30:00,178.34,179.86,176.67,179.5,83134.0,168.1348,169.5678,166.5603,169.2284,83134.0
2020-02-28 09:40:00,179.31,179.67,176.78,177.38,64652.0,169.0493,169.3887,166.664,167.2297,64652.0
2020-02-28 09:50:00,177.2,178.26,175.21,175.94,72655.0,167.06,168.0594,165.1839,165.8721,72655.0
2020-02-28 10:00:00,176.14,176.72,174.66,175.66,46491.0,166.0607,166.6075,164.6654,165.6081,46491.0
2020-02-28 10:10:00,175.4,176.21,174.54,175.47,55395.0,165.363,166.1267,164.5522,165.429,55395.0
2020-02-28 10:20:00,175.29,176.45,174.01,174.03,45086.0,165.2593,166.3529,164.0526,164.0714,45086.0
2020-02-28 10:30:00,174.28,175.95,174.03,175.43,46651.0,164.3071,165.8815,164.0714,165.3913,46651.0
2020-02-28 10:40:00,175.43,175.73,174.9,175.23,65484.0,165.3913,165.6741,164.8916,165.2027,65484.0
2020-02-28 10:50:00,175.02,176.93,175.01,176.22,36244.0,165.0048,166.8055,164.9953,166.1361,36244.0
2020-02-28 11:00:00,176.05,176.05,174.88,174.92,60343.0,165.9758,165.9758,164.8728,164.9105,60343.0
2020-02-28 11:10:00,175.05,176.78,175.03,176.77,40499.0,165.033,166.664,165.0142,166.6546,40499.0
2020-02-28 11:20:00,176.81,177.21,176.43,177.19,63466.0,166.6923,167.0694,166.3341,167.0506,63466.0
2020-02-28 11:30:00,177.25,178.05,177.0,177.87,36762.0,167.1072,167.8614,166.8715,167.6917,36762.0
2020-02-28 11:40:00,178.02,179.35,177.87,178.14,49839.0,167.8331,169.087,167.6917,167.9462,49839.0
2020-02-28 11:50:00,178.27,178.6,177.02,177.82,45947.0,168.0688,168.3799,166.8903,167.6445,45947.0
2020-02-28 12:00:00,178.01,178.37,177.05,178.0,36142.0,167.8237,168.1631,166.9186,167.8142,36142.0
2020-02-28 12:10:00,178.06,178.59,177.45,178.36,35445.0,167.8708,168.3705,167.2957,168.1536,35445.0
2020-02-28 12:20:00,178.45,178.93,177.87,178.93,14679.0,168.2385,168.691,167.6917,168.691,14679.0
2020-02-28 12:30:00,178.95,179.21,178.49,178.84,36424.0,168.7099,168.955,168.2762,168.6062,36424.0
2020-02-28 12:40:00,178.94,179.53,177.31,177.73,23437.0,168.7004,169.2567,167.1637,167.5597,23437.0
2020-02-28 12:50:00,177.93,179.32,177.78,179.13,38016.0,167.7482,169.0587,167.6068,168.8796,38016.0
2020-02-28 13:00:00,179.26,179.46,178.28,178.67,24233.0,169.0021,169.1907,168.0782,168.4459,24233.0
2020-02-28 13:10:00,178.58,179.15,177.49,178.87,24987.0,168.361,168.8984,167.3334,168.6345,24987.0
2020-02-28 13:20:00,178.92,179.04,177.49,178.15,117746.0,168.6816,168.7947,167.3334,167.9557,117746.0
2020-02-28 13:30:00,177.96,178.01,177.26,177.71,37177.0,167.7765,167.8237,167.1166,167.5408,37177.0
2020-02-28 13:40:00,177.5,177.5,176.48,177.3,30296.0,167.3428,167.3428,166.3812,167.1543,30296.0
2020-02-28 13:50:00,177.37,178.07,176.86,178.07,28930.0,167.2203,167.8802,166.7395,167.8802,28930.0
2020-02-28 14:00:00,178.03,178.03,176.68,176.74,31922.0,167.8425,167.8425,166.5698,166.6263,31922.0
2020-02-28 14:10:00,176.76,177.52,176.69,177.32,39347.0,166.6452,167.3617,166.5792,167.1731,39347.0
2020-02-28 14:20:00,177.38,178.01,177.01,177.6,36628.0,167.2297,167.8237,166.8809,167.4371,36628.0
2020-02-28 14:30:00,177.48,178.53,177.28,177.77,38191.0,167.324,168.3139,167.1354,167.5974,38191.0
2020-02-28 14:40:00,177.81,179.5,177.8,178.66,47769.0,167.6351,169.2284,167.6257,168.4365,47769.0
2020-02-28 14:50:00,178.79,179.5,177.71,178.45,28902.0,168.559,169.2284,167.5408,168.2385,28902.0
2020-02-28 15:00:00,178.58,178.85,176.98,177.74,30150.0,168.361,168.6156,166.8526,167.5691,30150.0
2020-02-28 15:10:00,177.55,179.11,177.38,178.82,37372.0,167.39,168.8607,167.2297,168.5873,37372.0
2020-02-28 15:20:00,178.81,178.97,176.86,176.86,47703.0,168.5779,168.7287,166.7395,166.7395,47703.0
2020-02-28 15:30:00,177.09,177.75,176.78,177.19,61412.0,166.9563,167.5785,166.664,167.0506,61412.0
2020-02-28 15:40:00,177.2,178.04,176.27,177.76,75257.0,167.06,167.8519,166.1832,167.588,75257.0
2020-02-28 15:50:00,177.64,180.61,177.46,180.61,216215.0,167.4748,170.2749,167.3051,170.2749,216215.0
2020-03-02 09:30:00,182.99,184.98,182.09,182.81,63941.0,172.5187,174.3948,171.6702,172.349,63941.0
2020-03-02 09:40:00,182.8,183.89,182.69,183.44,31182.0,172.3396,173.3672,172.2359,172.9429,31182.0
2020-03-02 09:50:00,183.5,183.67,182.29,182.29,31653.0,172.9995,173.1598,171.8587,171.8587,31653.0
2020-03-02 10:00:00,182.37,183.24,182.26,183.2,49327.0,171.9342,172.7544,171.8305,172.7167,49327.0
2020-03-02 10:10:00,183.17,184.47,183.17,184.41,58957.0,172.6884,173.914,172.6884,173.8574,58957.0
2020-03-02 10:20:00,184.28,185.12,183.79,185.03,44187.0,173.7349,174.5268,173.2729,174.442,44187.0
2020-03-02 10:30:00,185.18,185.47,184.49,185.47,46100.0,174.5834,174.8568,173.9329,174.8568,46100.0
2020-03-02 10:40:00,185.57,187.15,185.57,187.01,45396.0,174.9511,176.4406,174.9511,176.3087,45396.0
2020-03-02 10:50:00,187.07,187.48,186.36,186.36,25105.0,176.3652,176.7518,175.6958,175.6958,25105.0
2020-03-02 11:00:00,186.3,187.0,186.06,186.52,25889.0,175.6393,176.2992,175.413,175.8467,25889.0
2020-03-02 11:10:00,186.53,187.99,186.4,187.56,22850.0,175.8561,177.2326,175.7336,176.8272,22850.0
2020-03-02 11:20:00,187.65,187.99,187.06,187.15,14762.0,176.912,177.2326,176.3558,176.4406,14762.0
2020-03-02 11:30:00,187.28,187.97,186.9,187.73,17444.0,176.5632,177.2137,176.2049,176.9875,17444.0
2020-03-02 11:40:00,187.72,187.72,187.09,187.59,13664.0,176.978,176.978,176.3841,176.8555,13664.0
2020-03-02 11:50:00,187.55,188.35,187.46,188.13,14471.0,176.8178,177.572,176.7329,177.3646,14471.0
2020-03-02 12:00:00,188.17,188.64,187.92,188.04,20541.0,177.4023,177.8454,177.1666,177.2797,20541.0
2020-03-02 12:10:00,188.01,188.18,187.17,187.39,11730.0,177.2514,177.4117,176.4595,176.6669,11730.0
2020-03-02 12:20:00,187.26,187.67,186.7,187.53,14312.0,176.5443,176.9309,176.0164,176.7989,14312.0
2020-03-02 12:30:00,187.5,188.21,187.5,187.95,20346.0,176.7706,177.44,176.7706,177.1949,20346.0
2020-03-02 12:40:00,188.06,188.16,187.51,187.74,25986.0,177.2986,177.3928,176.78,176.9969,25986.0
2020-03-02 12:50:00,187.8,188.0,187.46,187.8,7713.0,177.0534,177.242,176.7329,177.0534,7713.0
2020-03-02 13:00:00,187.87,188.34,187.39,187.64,6318.0,177.1194,177.5625,176.6669,176.9026,6318.0
2020-03-02 13:10:00,187.65,187.72,186.72,186.89,7835.0,176.912,176.978,176.0352,176.1955,7835.0
2020-03-02 13:20:00,187.0,187.01,186.32,186.7,18486.0,176.2992,176.3087,175.6581,176.0164,18486.0
2020-03-02 13:30:00,186.83,187.86,186.78,187.86,11389.0,176.139,177.11,176.0918,177.11,11389.0
2020-03-02 13:40:00,187.71,187.97,187.09,187.51,15006.0,176.9686,177.2137,176.3841,176.78,15006.0
2020-03-02 13:50:00,187.52,188.11,186.94,187.83,9590.0,176.7895,177.3457,176.2427,177.0817,9590.0
2020-03-02 14:00:00,187.86,188.59,187.86,188.59,13733.0,177.11,177.7982,177.11,177.7982,13733.0
2020-03-02 14:10:00,188.52,188.53,188.12,188.13,14195.0,177.7322,177.7417,177.3551,177.3646,14195.0
2020-03-02 14:20:00,188.21,188.45,187.53,187.55,19617.0,177.44,177.6663,176.7989,176.8178,19617.0
2020-03-02 14:30:00,187.81,187.88,186.52,186.54,17007.0,177.0629,177.1289,175.8467,175.8655,17007.0
2020-03-02 14:40:00,186.47,186.88,185.99,186.68,23581.0,175.7996,176.1861,175.347,175.9975,23581.0
2020-03-02 14:50:00,186.64,187.17,186.03,186.22,17042.0,175.9598,176.4595,175.3847,175.5639,17042.0
2020-03-02 15:00:00,186.27,187.66,186.27,187.37,10675.0,175.611,176.9215,175.611,176.6481,10675.0
2020-03-02 15:10:00,187.31,187.6,187.06,187.45,12213.0,176.5915,176.8649,176.3558,176.7235,12213.0
2020-03-02 15:20:00,187.39,188.5,187.31,188.36,18508.0,176.6669,177.7134,176.5915,177.5814,18508.0
2020-03-02 15:30:00,188.37,189.14,188.19,188.88,29762.0,177.5908,178.3168,177.4211,178.0716,29762.0
2020-03-02 15:40:00,188.88,189.89,188.69,189.72,32728.0,178.0716,179.0238,177.8925,178.8636,32728.0
2020-03-02 15:50:00,189.87,191.28,189.87,191.28,82866.0,179.005,180.3343,179.005,180.3343,82866.0
2020-03-03 09:30:00,192.2,192.62,191.0,191.44,76182.0,181.2017,181.5976,180.0703,180.4852,76182.0
2020-03-03 09:40:00,191.45,193.91,191.45,193.87,41950.0,180.4946,182.8138,180.4946,182.7761,41950.0
2020-03-03 09:50:00,193.87,193.87,191.45,191.77,142900.0,182.7761,182.7761,180.4946,180.7963,142900.0
2020-03-03 10:00:00,191.66,196.98,191.64,195.1,61307.0,180.6926,185.7081,180.6737,183.9357,61307.0
2020-03-03 10:10:00,195.2,195.37,192.47,193.68,23478.0,184.03,184.1903,181.4562,182.597,23478.0
2020-03-03 10:20:00,193.67,195.29,193.48,194.11,30821.0,182.5875,184.1148,182.4084,183.0024,30821.0
2020-03-03 10:30:00,194.12,195.47,193.98,194.97,31177.0,183.0118,184.2845,182.8798,183.8132,31177.0
2020-03-03 10:40:00,195.24,196.06,194.42,194.67,21448.0,184.0677,184.8408,183.2946,183.5303,21448.0
2020-03-03 10:50:00,194.57,196.99,194.44,196.99,27525.0,183.436,185.7176,183.3135,185.7176,27525.0
2020-03-03 11:00:00,196.66,197.04,196.11,196.32,45521.0,185.4064,185.7647,184.8879,185.0859,45521.0
2020-03-03 11:10:00,196.27,196.32,195.11,195.23,67622.0,185.0388,185.0859,183.9451,184.0583,67622.0
2020-03-03 11:20:00,195.11,195.22,192.93,193.05,27770.0,183.9451,184.0488,181.8899,182.003,27770.0
2020-03-03 11:30:00,193.04,195.96,192.92,195.8,36189.0,181.9936,184.7465,181.8805,184.5957,36189.0
2020-03-03 11:40:00,195.86,195.92,194.91,194.93,26474.0,184.6522,184.7088,183.7566,183.7754,26474.0
2020-03-03 11:50:00,195.21,196.87,195.18,196.58,18792.0,184.0394,185.6044,184.0111,185.331,18792.0
2020-03-03 12:00:00,196.69,196.94,195.91,196.77,19882.0,185.4347,185.6704,184.6994,185.5102,19882.0
2020-03-03 12:10:00,196.77,196.77,195.7,196.05,14693.0,185.5102,185.5102,184.5014,184.8314,14693.0
2020-03-03 12:20:00,196.0,196.53,195.62,196.03,15296.0,184.7842,185.2839,184.426,184.8125,15296.0
2020-03-03 12:30:00,195.99,196.11,195.4,196.05,14254.0,184.7748,184.8879,184.2185,184.8314,14254.0
2020-03-03 12:40:00,196.03,196.47,195.62,196.2,12837.0,184.8125,185.2273,184.426,184.9728,12837.0
2020-03-03 12:50:00,196.09,196.1,195.45,195.87,17403.0,184.8691,184.8785,184.2657,184.6617,17403.0
2020-03-03 13:00:00,195.79,195.79,195.01,195.14,27140.0,184.5862,184.5862,183.8509,183.9734,27140.0
2020-03-03 13:10:00,195.1,195.13,194.17,194.42,8399.0,183.9357,183.964,183.0589,183.2946,8399.0
2020-03-03 13:20:00,194.61,194.71,192.82,193.74,40209.0,183.4738,183.568,181.7862,182.6535,40209.0
2020-03-03 13:30:00,193.52,194.36,193.31,194.09,7485.0,182.4461,183.2381,182.2481,182.9835,7485.0
2020-03-03 13:40:00,194.01,194.01,192.74,193.09,25246.0,182.9081,182.9081,181.7108,182.0407,25246.0
2020-03-03 13:50:00,193.14,193.58,192.9,193.08,81365.0,182.0879,182.5027,181.8616,182.0313,81365.0
2020-03-03 14:00:00,193.09,193.53,192.02,192.03,62202.0,182.0407,182.4556,181.032,181.0414,62202.0
2020-03-03 14:10:00,191.97,193.42,191.88,192.14,44418.0,180.9848,182.3519,180.9,181.1451,44418.0
2020-03-03 14:20:00,192.14,193.63,191.42,193.17,48619.0,181.1451,182.5498,180.4663,182.1162,48619.0
2020-03-03 14:30:00,193.2,193.9,192.63,192.63,58884.0,182.1444,182.8044,181.6071,181.6071,58884.0
2020-03-03 14:40:00,192.48,193.38,192.13,192.96,38889.0,181.4656,182.3141,181.1357,181.9182,38889.0
2020-03-03 14:50:00,192.99,193.57,191.7,192.88,23245.0,181.9465,182.4933,180.7303,181.8428,23245.0
2020-03-03 15:00:00,192.95,194.04,192.79,193.72,36377.0,181.9087,182.9364,181.7579,182.6347,36377.0
2020-03-03 15:10:00,193.73,195.25,193.73,194.99,29989.0,182.6441,184.0771,182.6441,183.832,29989.0
2020-03-03 15:20:00,194.92,195.24,193.64,195.06,55291.0,183.766,184.0677,182.5593,183.898,55291.0
2020-03-03 15:30:00,195.24,195.29,192.95,193.12,87449.0,184.0677,184.1148,181.9087,182.069,87449.0
2020-03-03 15:40:00,193.08,195.3,192.85,194.23,91919.0,182.0313,184.1243,181.8145,183.1155,91919.0
2020-03-03 15:50:00,194.45,194.91,192.86,193.78,227785.0,183.3229,183.7566,181.8239,182.6913,227785.0
2020-03-04 09:30:00,197.76,199.99,195.4,195.91,80525.0,186.4435,188.5459,184.2185,184.6994,80525.0
2020-03-04 09:40:00,196.25,197.49,196.21,196.3,39315.0,185.0199,186.189,184.9822,185.067,39315.0
2020-03-04 09:50:00,196.41,197.08,195.63,196.37,88687.0,185.1708,185.8024,184.4354,185.133,88687.0
2020-03-04 10:00:00,196.13,197.4,195.78,196.21,28311.0,184.9068,186.1041,184.5768,184.9822,28311.0
2020-03-04 10:10:00,196.25,197.89,196.25,197.79,29829.0,185.0199,186.5661,185.0199,186.4718,29829.0
2020-03-04 10:20:00,197.64,198.27,197.19,197.65,31634.0,186.3304,186.9243,185.9061,186.3398,31634.0
2020-03-04 10:30:00,197.67,198.04,196.01,196.17,15169.0,186.3587,186.7075,184.7936,184.9445,15169.0
2020-03-04 10:40:00,196.24,196.57,195.8,196.5,21397.0,185.0105,185.3216,184.5957,185.2556,21397.0
2020-03-04 10:50:00,196.67,197.01,196.07,196.08,9901.0,185.4159,185.7364,184.8502,184.8596,9901.0
2020-03-04 11:00:00,196.18,196.31,195.48,195.74,22232.0,184.9539,185.0765,184.294,184.5391,22232.0
2020-03-04 11:10:00,195.81,196.28,195.69,196.06,13147.0,184.6051,185.0482,184.492,184.8408,13147.0
2020-03-04 11:20:00,196.14,196.67,195.57,196.67,19685.0,184.9162,185.4159,184.3788,185.4159,19685.0
2020-03-04 11:30:00,196.75,197.02,196.37,196.59,10707.0,185.4913,185.7458,185.133,185.3405,10707.0
2020-03-04 11:40:00,196.45,197.12,196.19,196.82,20692.0,185.2085,185.8401,184.9633,185.5573,20692.0
2020-03-04 11:50:00,196.95,198.22,196.9,198.11,19585.0,185.6799,186.8772,185.6327,186.7735,19585.0
2020-03-04 12:00:00,197.94,198.58,197.9,198.2,19560.0,186.6132,187.2166,186.5755,186.8583,19560.0
2020-03-04 12:10:00,198.27,198.76,197.97,198.27,16032.0,186.9243,187.3863,186.6415,186.9243,16032.0
2020-03-04 12:20:00,198.38,198.64,198.14,198.54,13005.0,187.028,187.2731,186.8018,187.1789,13005.0
2020-03-04 12:30:00,198.55,198.55,197.83,197.86,6934.0,187.1883,187.1883,186.5095,186.5378,6934.0
2020-03-04 12:40:00,197.92,198.65,197.81,198.63,12421.0,186.5943,187.2826,186.4906,187.2637,12421.0
2020-03-04 12:50:00,198.61,198.91,198.43,198.91,9505.0,187.2449,187.5277,187.0752,187.5277,9505.0
2020-03-04 13:00:00,198.91,199.38,198.8,199.16,23053.0,187.5277,187.9708,187.424,187.7634,23053.0
2020-03-04 13:10:00,199.16,199.39,198.79,199.39,10945.0,187.7634,187.9802,187.4146,187.9802,10945.0
2020-03-04 13:20:00,199.33,199.48,199.11,199.21,9869.0,187.9237,188.0651,187.7163,187.8105,9869.0
2020-03-04 13:30:00,199.3,199.56,199.19,199.28,20913.0,187.8954,188.1405,187.7917,187.8765,20913.0
2020-03-04 13:40:00,199.25,199.78,199.25,199.76,19876.0,187.8482,188.3479,187.8482,188.3291,19876.0
2020-03-04 13:50:00,199.79,200.03,199.6,199.83,55767.0,188.3573,188.5836,188.1782,188.395,55767.0
2020-03-04 14:00:00,199.88,199.98,199.42,199.97,21851.0,188.4422,188.5365,188.0085,188.527,21851.0
2020-03-04 14:10:00,199.94,200.73,199.94,200.5,43498.0,188.4988,189.2435,188.4988,189.0267,43498.0
2020-03-04 14:20:00,200.4,200.99,200.22,200.71,18304.0,188.9324,189.4887,188.7627,189.2247,18304.0
2020-03-04 14:30:00,200.65,201.02,200.39,200.45,10128.0,189.1681,189.517,188.923,188.9796,10128.0
2020-03-04 14:40:00,200.51,200.72,200.34,200.64,40266.0,189.0361,189.2341,188.8759,189.1587,40266.0
2020-03-04 14:50:00,200.69,201.33,200.45,201.03,16669.0,189.2058,189.8092,188.9796,189.5264,16669.0
2020-03-04 15:00:00,201.05,201.48,201.02,201.23,15710.0,189.5452,189.9506,189.517,189.7149,15710.0
2020-03-04 15:10:00,201.25,202.0,200.97,201.83,37443.0,189.7338,190.4409,189.4698,190.2806,37443.0
2020-03-04 15:20:00,201.94,202.7,201.89,202.59,59763.0,190.3843,191.1008,190.3372,190.9971,59763.0
2020-03-04 15:30:00,202.59,203.92,202.59,203.73,74773.0,190.9971,192.251,190.9971,192.0719,74773.0
2020-03-04 15:40:00,203.8,204.0,203.48,203.71,78013.0,192.1379,192.3264,191.8362,192.053,78013.0
2020-03-04 15:50:00,203.84,204.53,203.83,204.42,127633.0,192.1756,192.8261,192.1662,192.7224,127633.0
2020-03-05 09:30:00,199.29,200.47,198.3,200.0,46575.0,187.8859,188.9984,186.9526,188.5553,46575.0
2020-03-05 09:40:00,200.09,200.59,199.54,199.79,22460.0,188.6402,189.1116,188.1216,188.3573,22460.0
2020-03-05 09:50:00,199.82,200.42,199.02,199.74,19000.0,188.3856,188.9513,187.6314,188.3102,19000.0
2020-03-05 10:00:00,199.75,199.98,198.99,199.11,69225.0,188.3196,188.5365,187.6031,187.7163,69225.0
2020-03-05 10:10:00,199.14,200.39,199.07,200.36,21663.0,187.7445,188.923,187.6785,188.8947,21663.0
2020-03-05 10:20:00,200.25,200.89,199.76,200.48,15502.0,188.791,189.3944,188.3291,189.0079,15502.0
2020-03-05 10:30:00,200.22,201.05,200.22,200.28,16519.0,188.7627,189.5452,188.7627,188.8193,16519.0
2020-03-05 10:40:00,200.05,200.61,199.95,200.37,15541.0,188.6025,189.1304,188.5082,188.9041,15541.0
2020-03-05 10:50:00,200.5,202.74,200.36,202.74,31548.0,189.0267,191.1385,188.8947,191.1385,31548.0
2020-03-05 11:00:00,202.69,202.73,202.16,202.53,16018.0,191.0914,191.1291,190.5917,190.9405,16018.0
2020-03-05 11:10:00,202.51,202.63,202.02,202.26,8860.0,190.9217,191.0348,190.4597,190.686,8860.0
2020-03-05 11:20:00,202.12,202.16,201.53,201.63,10827.0,190.554,190.5917,189.9978,190.092,10827.0
2020-03-05 11:30:00,201.82,202.01,201.26,201.66,11049.0,190.2712,190.4503,189.7432,190.1203,11049.0
2020-03-05 11:40:00,201.58,201.78,201.07,201.78,9420.0,190.0449,190.2335,189.5641,190.2335,9420.0
2020-03-05 11:50:00,201.85,201.96,201.18,201.43,9578.0,190.2995,190.4032,189.6678,189.9035,9578.0
2020-03-05 12:00:00,201.62,201.85,200.96,201.08,12757.0,190.0826,190.2995,189.4604,189.5735,12757.0
2020-03-05 12:10:00,201.05,201.23,200.33,200.49,8720.0,189.5452,189.7149,188.8664,189.0173,8720.0
2020-03-05 12:20:00,200.56,200.56,200.0,200.01,11528.0,189.0833,189.0833,188.5553,188.5647,11528.0
2020-03-05 12:30:00,200.04,200.4,199.55,199.55,10268.0,188.593,188.9324,188.1311,188.1311,10268.0
2020-03-05 12:40:00,199.59,199.63,198.59,198.96,11537.0,188.1688,188.2065,187.226,187.5748,11537.0
2020-03-05 12:50:00,199.02,199.24,198.52,198.52,8749.0,187.6314,187.8388,187.16,187.16,8749.0
2020-03-05 13:00:00,198.43,199.02,198.29,198.57,22097.0,187.0752,187.6314,186.9432,187.2072,22097.0
2020-03-05 13:10:00,198.66,199.09,198.44,198.46,33366.0,187.292,187.6974,187.0846,187.1034,33366.0
2020-03-05 13:20:00,198.35,199.09,198.25,199.09,8707.0,186.9997,187.6974,186.9055,187.6974,8707.0
2020-03-05 13:30:00,199.23,199.72,198.89,199.32,8830.0,187.8294,188.2913,187.5088,187.9142,8830.0
2020-03-05 13:40:00,199.09,199.76,198.97,199.7,10052.0,187.6974,188.3291,187.5843,188.2725,10052.0
2020-03-05 13:50:00,199.66,199.84,198.6,199.31,13660.0,188.2348,188.4045,187.2354,187.9048,13660.0
2020-03-05 14:00:00,199.13,199.16,198.4,198.6,8450.0,187.7351,187.7634,187.0469,187.2354,8450.0
2020-03-05 14:10:00,198.65,199.36,198.65,198.67,7027.0,187.2826,187.9519,187.2826,187.3014,7027.0
2020-03-05 14:20:00,198.72,198.89,197.99,198.27,18645.0,187.3486,187.5088,186.6603,186.9243,18645.0
2020-03-05 14:30:00,198.21,199.34,198.15,199.18,40140.0,186.8678,187.9331,186.8112,187.7822,40140.0
2020-03-05 14:40:00,199.26,199.27,198.43,198.79,9263.0,187.8577,187.8671,187.0752,187.4146,9263.0
2020-03-05 14:50:00,198.86,199.04,198.3,198.8,13596.0,187.4806,187.6503,186.9526,187.424,13596.0
2020-03-05 15:00:00,198.52,198.68,198.09,198.61,13635.0,187.16,187.3109,186.7546,187.2449,13635.0
2020-03-05 15:10:00,198.43,198.44,197.55,198.25,22916.0,187.0752,187.0846,186.2455,186.9055,22916.0
2020-03-05 15:20:00,198.25,198.83,198.05,198.64,31807.0,186.9055,187.4523,186.7169,187.2731,31807.0
2020-03-05 15:30:00,198.43,199.7,198.36,198.89,18844.0,187.0752,188.2725,187.0092,187.5088,18844.0
2020-03-05 15:40:00,198.93,199.01,198.0,198.72,37123.0,187.5466,187.622,186.6698,187.3486,37123.0
2020-03-05 15:50:00,198.64,199.54,198.2,198.99,141462.0,187.2731,188.1216,186.8583,187.6031,141462.0
2020-03-06 09:30:00,193.91,195.75,193.72,194.06,40797.0,182.8138,184.5485,182.6347,182.9552,40797.0
2020-03-06 09:40:00,193.89,194.29,192.29,192.8,52500.0,182.795,183.1721,181.2865,181.7673,52500.0
2020-03-06 09:50:00,192.83,193.11,191.29,192.85,51399.0,181.7956,182.0596,180.3437,181.8145,51399.0
2020-03-06 10:00:00,193.34,194.57,193.17,193.67,37269.0,182.2764,183.436,182.1162,182.5875,37269.0
2020-03-06 10:10:00,193.35,194.57,193.35,193.49,21577.0,182.2859,183.436,182.2859,182.4178,21577.0
2020-03-06 10:20:00,193.59,195.36,193.08,195.19,15998.0,182.5121,184.1808,182.0313,184.0206,15998.0
2020-03-06 10:30:00,195.34,195.59,194.84,195.47,24672.0,184.162,184.3977,183.6906,184.2845,24672.0
2020-03-06 10:40:00,195.29,195.37,194.06,194.49,65830.0,184.1148,184.1903,182.9552,183.3606,65830.0
2020-03-06 10:50:00,194.6,194.78,193.74,194.23,23701.0,183.4643,183.634,182.6535,183.1155,23701.0
2020-03-06 11:00:00,194.19,194.38,192.8,192.8,21399.0,183.0778,183.2569,181.7673,181.7673,21399.0
2020-03-06 11:10:00,192.67,193.35,192.61,192.78,24685.0,181.6448,182.2859,181.5882,181.7485,24685.0
2020-03-06 11:20:00,192.79,193.43,192.63,192.83,18153.0,181.7579,182.3613,181.6071,181.7956,18153.0
2020-03-06 11:30:00,193.04,193.82,193.03,193.63,20336.0,181.9936,182.729,181.9842,182.5498,20336.0
2020-03-06 11:40:00,193.49,193.6,192.0,192.14,23774.0,182.4178,182.5216,181.0131,181.1451,23774.0
2020-03-06 11:50:00,192.12,192.85,192.1,192.18,20337.0,181.1262,181.8145,181.1074,181.1828,20337.0
2020-03-06 12:00:00,192.33,192.39,191.05,191.05,34164.0,181.3242,181.3808,180.1175,180.1175,34164.0
2020-03-06 12:10:00,191.0,191.51,190.75,190.96,26155.0,180.0703,180.5511,179.8346,180.0326,26155.0
2020-03-06 12:20:00,190.95,191.68,190.89,191.06,15923.0,180.0232,180.7114,179.9666,180.1269,15923.0
2020-03-06 12:30:00,191.05,192.97,191.04,192.56,14128.0,180.1175,181.9276,180.108,181.5411,14128.0
2020-03-06 12:40:00,192.63,193.36,192.49,192.71,13077.0,181.6071,182.2953,181.4751,181.6825,13077.0
2020-03-06 12:50:00,192.71,192.9,192.33,192.34,8493.0,181.6825,181.8616,181.3242,181.3337,8493.0
2020-03-06 13:00:00,192.25,193.08,192.23,192.67,8680.0,181.2488,182.0313,181.2299,181.6448,8680.0
2020-03-06 13:10:00,192.73,193.09,192.41,192.7,7670.0,181.7013,182.0407,181.3996,181.6731,7670.0
2020-03-06 13:20:00,192.77,193.72,192.75,192.75,9731.0,181.739,182.6347,181.7202,181.7202,9731.0
2020-03-06 13:30:00,192.75,193.14,192.44,192.99,11463.0,181.7202,182.0879,181.4279,181.9465,11463.0
2020-03-06 13:40:00,192.85,193.02,191.84,191.84,12739.0,181.8145,181.9747,180.8623,180.8623,12739.0
2020-03-06 13:50:00,191.9,192.07,191.38,191.66,14259.0,180.9188,181.0791,180.4286,180.6926,14259.0
2020-03-06 14:00:00,191.71,191.71,190.7,190.88,18112.0,180.7397,180.7397,179.7875,179.9572,18112.0
2020-03-06 14:10:00,190.92,191.37,190.83,191.02,14278.0,179.9949,180.4192,179.9101,180.0892,14278.0
2020-03-06 14:20:00,190.9,191.97,190.84,191.45,12487.0,179.9761,180.9848,179.9195,180.4946,12487.0
2020-03-06 14:30:00,191.36,191.52,190.0,190.25,30047.0,180.4097,180.5606,179.1276,179.3632,30047.0
2020-03-06 14:40:00,190.39,190.46,189.26,189.26,23450.0,179.4952,179.5612,178.4299,178.4299,23450.0
2020-03-06 14:50:00,189.35,189.68,189.04,189.22,20914.0,178.5148,178.8259,178.2225,178.3922,20914.0
2020-03-06 15:00:00,189.2,189.4,188.88,189.03,22235.0,178.3733,178.5619,178.0716,178.2131,22235.0
2020-03-06 15:10:00,189.09,190.64,189.05,190.59,20891.0,178.2696,179.7309,178.2319,179.6838,20891.0
2020-03-06 15:20:00,190.39,190.89,190.02,190.37,24352.0,179.4952,179.9666,179.1464,179.4764,24352.0
2020-03-06 15:30:00,190.27,192.48,190.13,191.33,51768.0,179.3821,181.4656,179.2501,180.3814,51768.0
2020-03-06 15:40:00,191.37,193.06,191.37,192.69,50674.0,180.4192,182.0125,180.4192,181.6636,50674.0
2020-03-06 15:50:00,192.85,195.41,192.78,194.28,140195.0,181.8145,184.228,181.7485,183.1626,140195.0
2020-03-09 09:30:00,182.75,182.75,182.75,182.75,100.0,172.2924,172.2924,172.2924,172.2924,100.0
2020-03-09 09:40:00,182.75,182.75,182.75,182.75,0.0,172.2924,172.2924,172.2924,172.2924,0.0
2020-03-09 09:50:00,183.41,187.39,183.21,185.27,43360.0,172.9147,176.6669,172.7261,174.6682,43360.0
2020-03-09 10:00:00,185.27,186.19,183.99,185.98,25725.0,174.6682,175.5356,173.4615,175.3376,25725.0
2020-03-09 10:10:00,185.94,186.35,184.92,185.73,24020.0,175.2999,175.6864,174.3382,175.1019,24020.0
2020-03-09 10:20:00,185.73,187.28,185.27,186.9,24566.0,175.1019,176.5632,174.6682,176.2049,24566.0
2020-03-09 10:30:00,186.91,187.56,186.08,186.46,56863.0,176.2144,176.8272,175.4319,175.7901,56863.0
2020-03-09 10:40:00,186.7,187.66,186.44,186.46,25605.0,176.0164,176.9215,175.7713,175.7901,25605.0
2020-03-09 10:50:00,186.36,186.37,184.92,184.95,23899.0,175.6958,175.7053,174.3382,174.3665,23899.0
2020-03-09 11:00:00,184.85,185.59,184.31,185.51,43735.0,174.2723,174.9699,173.7632,174.8945,43735.0
2020-03-09 11:10:00,185.64,186.41,185.26,185.84,49595.0,175.017,175.743,174.6588,175.2056,49595.0
2020-03-09 11:20:00,185.77,186.72,185.67,186.58,26549.0,175.1396,176.0352,175.0453,175.9033,26549.0
2020-03-09 11:30:00,186.54,187.99,185.89,187.77,22441.0,175.8655,177.2326,175.2527,177.0252,22441.0
2020-03-09 11:40:00,187.59,189.57,187.54,189.5,34297.0,176.8555,178.7222,176.8083,178.6562,34297.0
2020-03-09 11:50:00,189.62,189.97,188.68,188.69,20230.0,178.7693,179.0993,177.8831,177.8925,20230.0
2020-03-09 12:00:00,188.65,188.68,187.94,187.99,43183.0,177.8548,177.8831,177.1854,177.2326,43183.0
2020-03-09 12:10:00,187.99,188.31,187.47,187.73,34394.0,177.2326,177.5343,176.7423,176.9875,34394.0
2020-03-09 12:20:00,187.9,188.02,187.15,187.35,32540.0,177.1477,177.2609,176.4406,176.6292,32540.0
2020-03-09 12:30:00,187.22,187.7,186.35,186.56,16736.0,176.5066,176.9592,175.6864,175.8844,16736.0
2020-03-09 12:40:00,186.53,186.74,184.6,184.69,24388.0,175.8561,176.0541,174.0366,174.1214,24388.0
2020-03-09 12:50:00,184.86,185.66,184.86,185.3,9590.0,174.2817,175.0359,174.2817,174.6965,9590.0
2020-03-09 13:00:00,185.41,185.87,184.01,184.38,20093.0,174.8002,175.2339,173.4803,173.8292,20093.0
2020-03-09 13:10:00,184.26,185.26,184.26,184.86,12248.0,173.716,174.6588,173.716,174.2817,12248.0
2020-03-09 13:20:00,184.61,184.99,184.09,184.32,14911.0,174.046,174.4042,173.5557,173.7726,14911.0
2020-03-09 13:30:00,184.19,184.26,182.91,183.02,18928.0,173.65,173.716,172.4433,172.547,18928.0
2020-03-09 13:40:00,183.04,183.45,182.6,182.92,16081.0,172.5658,172.9524,172.151,172.4527,16081.0
2020-03-09 13:50:00,182.79,183.07,182.22,182.85,19372.0,172.3301,172.5941,171.7928,172.3867,19372.0
2020-03-09 14:00:00,182.72,183.0,181.32,181.74,23617.0,172.2641,172.5281,170.9443,171.3402,23617.0
2020-03-09 14:10:00,181.86,183.87,181.68,183.46,12537.0,171.4534,173.3483,171.2837,172.9618,12537.0
2020-03-09 14:20:00,183.6,183.73,182.35,182.45,16078.0,173.0938,173.2163,171.9153,172.0096,16078.0
2020-03-09 14:30:00,182.45,182.56,181.52,182.39,20956.0,172.0096,172.1133,171.1328,171.953,20956.0
2020-03-09 14:40:00,182.42,182.45,181.25,181.51,23333.0,171.9813,172.0096,170.8783,171.1234,23333.0
2020-03-09 14:50:00,181.64,183.68,181.54,183.0,20462.0,171.2459,173.1692,171.1517,172.5281,20462.0
2020-03-09 15:00:00,183.07,184.42,182.56,183.83,24455.0,172.5941,173.8669,172.1133,173.3106,24455.0
2020-03-09 15:10:00,183.74,184.25,183.02,183.74,27233.0,173.2258,173.7066,172.547,173.2258,27233.0
2020-03-09 15:20:00,183.54,185.56,183.11,184.77,30415.0,173.0372,174.9416,172.6318,174.1968,30415.0
2020-03-09 15:30:00,184.72,186.36,184.09,186.29,47556.0,174.1497,175.6958,173.5557,175.6299,47556.0
2020-03-09 15:40:00,186.2,187.4,185.86,187.11,70979.0,175.545,176.6763,175.2245,176.4029,70979.0
2020-03-09 15:50:00,187.12,187.12,183.57,183.57,140427.0,176.4124,176.4124,173.0655,173.0655,140427.0
2020-03-10 09:30:00,188.96,190.01,186.06,187.62,59233.0,178.1471,179.137,175.413,176.8837,59233.0
2020-03-10 09:40:00,187.74,187.76,185.62,186.03,20734.0,176.9969,177.0157,174.9982,175.3847,20734.0
2020-03-10 09:50:00,186.41,187.19,185.8,185.86,17331.0,175.743,176.4784,175.1679,175.2245,17331.0
2020-03-10 10:00:00,185.77,186.79,185.75,186.37,21915.0,175.1396,176.1012,175.1208,175.7053,21915.0
2020-03-10 10:10:00,186.43,186.7,185.75,186.17,24114.0,175.7618,176.0164,175.1208,175.5167,24114.0
2020-03-10 10:20:00,186.32,186.74,184.52,184.61,22699.0,175.6581,176.0541,173.9611,174.046,22699.0
2020-03-10 10:30:00,184.54,185.16,184.19,184.92,35835.0,173.98,174.5645,173.65,174.3382,35835.0
2020-03-10 10:40:00,185.01,185.5,184.5,184.5,12270.0,174.4231,174.8851,173.9423,173.9423,12270.0
2020-03-10 10:50:00,184.56,184.92,183.43,183.43,22735.0,173.9989,174.3382,172.9335,172.9335,22735.0
2020-03-10 11:00:00,183.55,184.93,183.31,184.83,13068.0,173.0466,174.3477,172.8204,174.2534,13068.0
2020-03-10 11:10:00,184.77,184.77,183.26,183.35,9875.0,174.1968,174.1968,172.7732,172.8581,9875.0
2020-03-10 11:20:00,183.32,183.68,181.91,182.55,19418.0,172.8298,173.1692,171.5005,172.1039,19418.0
2020-03-10 11:30:00,182.28,182.46,181.7,182.32,15277.0,171.8493,172.019,171.3025,171.887,15277.0
2020-03-10 11:40:00,182.44,184.08,182.11,183.71,14095.0,172.0002,173.5463,171.689,173.1975,14095.0
2020-03-10 11:50:00,183.84,183.84,182.45,183.16,11059.0,173.3201,173.3201,172.0096,172.679,11059.0
2020-03-10 12:00:00,183.24,185.02,183.11,183.41,70098.0,172.7544,174.4325,172.6318,172.9147,70098.0
2020-03-10 12:10:00,183.7,184.96,183.22,184.44,46579.0,173.1881,174.376,172.7355,173.8857,46579.0
2020-03-10 12:20:00,184.33,184.49,182.69,182.83,24149.0,173.782,173.9329,172.2359,172.3678,24149.0
2020-03-10 12:30:00,182.7,182.7,181.18,181.91,26473.0,172.2453,172.2453,170.8123,171.5005,26473.0
2020-03-10 12:40:00,181.64,182.59,180.91,182.23,27903.0,171.2459,172.1416,170.5577,171.8022,27903.0
2020-03-10 12:50:00,182.12,183.61,181.95,183.04,15141.0,171.6985,173.1032,171.5382,172.5658,15141.0
2020-03-10 13:00:00,183.03,183.43,181.87,183.35,23342.0,172.5564,172.9335,171.4628,172.8581,23342.0
2020-03-10 13:10:00,183.52,184.34,182.93,184.06,11605.0,173.0184,173.7914,172.4621,173.5275,11605.0
2020-03-10 13:20:00,184.09,184.52,183.36,184.04,23049.0,173.5557,173.9611,172.8675,173.5086,23049.0
2020-03-10 13:30:00,184.1,184.25,182.95,183.37,41096.0,173.5652,173.7066,172.481,172.8769,41096.0
2020-03-10 13:40:00,183.68,183.99,182.75,183.15,23321.0,173.1692,173.4615,172.2924,172.6695,23321.0
2020-03-10 13:50:00,183.09,184.07,182.72,184.01,66921.0,172.613,173.5369,172.2641,173.4803,66921.0
2020-03-10 14:00:00,183.96,184.99,183.63,184.58,71927.0,173.4332,174.4042,173.1221,174.0177,71927.0
2020-03-10 14:10:00,184.73,185.51,184.4,185.25,65054.0,174.1591,174.8945,173.848,174.6494,65054.0
2020-03-10 14:20:00,185.26,186.03,184.64,185.82,53646.0,174.6588,175.3847,174.0743,175.1867,53646.0
2020-03-10 14:30:00,185.92,187.0,185.83,186.82,63445.0,175.281,176.2992,175.1962,176.1295,63445.0
2020-03-10 14:40:00,186.84,189.93,186.84,189.83,45702.0,176.1484,179.0616,176.1484,178.9673,45702.0
2020-03-10 14:50:00,189.9,189.9,188.66,189.61,76346.0,179.0333,179.0333,177.8642,178.7599,76346.0
2020-03-10 15:00:00,189.67,190.54,189.38,190.18,69397.0,178.8164,179.6367,178.543,179.2973,69397.0
2020-03-10 15:10:00,190.25,191.37,190.03,191.27,76392.0,179.3632,180.4192,179.1558,180.3249,76392.0
2020-03-10 15:20:00,191.34,191.73,189.83,190.21,82703.0,180.3909,180.7586,178.9673,179.3255,82703.0
2020-03-10 15:30:00,190.2,190.52,188.99,190.27,101274.0,179.3161,179.6178,178.1754,179.3821,101274.0
2020-03-10 15:40:00,190.23,191.38,190.2,190.52,97091.0,179.3444,180.4286,179.3161,179.6178,97091.0
2020-03-10 15:50:00,190.35,190.89,189.56,190.81,218106.0,179.4575,179.9666,178.7127,179.8912,218106.0
2020-03-11 09:30:00,185.36,186.31,183.99,184.17,69252.0,174.7531,175.6487,173.4615,173.6312,69252.0
2020-03-11 09:40:00,184.16,185.17,183.23,183.74,29272.0,173.6217,174.5739,172.745,173.2258,29272.0
2020-03-11 09:50:00,183.28,185.06,182.89,184.6,29922.0,172.7921,174.4702,172.4244,174.0366,29922.0
2020-03-11 10:00:00,184.75,186.36,184.55,184.93,40660.0,174.178,175.6958,173.9894,174.3477,40660.0
2020-03-11 10:10:00,185.03,185.44,184.56,185.0,29258.0,174.442,174.8285,173.9989,174.4137,29258.0
2020-03-11 10:20:00,184.92,184.92,183.77,183.98,16968.0,174.3382,174.3382,173.2541,173.452,16968.0
2020-03-11 10:30:00,183.84,184.12,183.01,183.28,19664.0,173.3201,173.584,172.5375,172.7921,19664.0
2020-03-11 10:40:00,183.17,183.85,182.68,182.68,22879.0,172.6884,173.3295,172.2264,172.2264,22879.0
2020-03-11 10:50:00,182.83,183.31,182.3,183.06,15933.0,172.3678,172.8204,171.8682,172.5847,15933.0
2020-03-11 11:00:00,183.09,183.94,182.78,183.72,20083.0,172.613,173.4143,172.3207,173.2069,20083.0
2020-03-11 11:10:00,183.52,184.74,183.23,183.23,15743.0,173.0184,174.1686,172.745,172.745,15743.0
2020-03-11 11:20:00,183.22,183.35,182.79,183.03,23952.0,172.7355,172.8581,172.3301,172.5564,23952.0
2020-03-11 11:30:00,183.0,184.43,182.82,184.34,25187.0,172.5281,173.8763,172.3584,173.7914,25187.0
2020-03-11 11:40:00,184.3,184.9,183.73,184.84,23698.0,173.7537,174.3194,173.2163,174.2628,23698.0
2020-03-11 11:50:00,184.87,185.51,184.6,185.36,24931.0,174.2911,174.8945,174.0366,174.7531,24931.0
2020-03-11 12:00:00,185.33,186.67,184.87,186.54,28424.0,174.7248,175.9881,174.2911,175.8655,28424.0
2020-03-11 12:10:00,186.61,186.76,186.33,186.67,28325.0,175.9315,176.073,175.6676,175.9881,28325.0
2020-03-11 12:20:00,186.54,187.0,185.56,185.86,30360.0,175.8655,176.2992,174.9416,175.2245,30360.0
2020-03-11 12:30:00,185.77,185.98,185.06,185.09,21108.0,175.1396,175.3376,174.4702,174.4985,21108.0
2020-03-11 12:40:00,185.04,185.41,184.07,184.08,49033.0,174.4514,174.8002,173.5369,173.5463,49033.0
2020-03-11 12:50:00,184.2,185.53,184.16,184.77,34294.0,173.6595,174.9133,173.6217,174.1968,34294.0
2020-03-11 13:00:00,184.81,184.82,184.04,184.08,15609.0,174.2345,174.244,173.5086,173.5463,15609.0
2020-03-11 13:10:00,184.12,185.16,184.02,185.09,23469.0,173.584,174.5645,173.4898,174.4985,23469.0
2020-03-11 13:20:00,185.21,185.96,184.96,185.81,20969.0,174.6117,175.3187,174.376,175.1773,20969.0
2020-03-11 13:30:00,185.86,186.35,185.47,185.54,21101.0,175.2245,175.6864,174.8568,174.9228,21101.0
2020-03-11 13:40:00,185.52,186.33,184.97,186.29,28911.0,174.9039,175.6676,174.3854,175.6299,28911.0
2020-03-11 13:50:00,186.19,187.41,185.89,186.44,32582.0,175.5356,176.6858,175.2527,175.7713,32582.0
2020-03-11 14:00:00,186.52,186.72,185.31,185.59,23353.0,175.8467,176.0352,174.7059,174.9699,23353.0
2020-03-11 14:10:00,185.59,185.92,185.18,185.45,22531.0,174.9699,175.281,174.5834,174.8379,22531.0
2020-03-11 14:20:00,185.47,185.66,185.11,185.27,18176.0,174.8568,175.0359,174.5174,174.6682,18176.0
2020-03-11 14:30:00,185.22,186.18,185.14,185.61,25228.0,174.6211,175.5261,174.5457,174.9888,25228.0
2020-03-11 14:40:00,185.57,186.4,185.22,185.23,27511.0,174.9511,175.7336,174.6211,174.6305,27511.0
2020-03-11 14:50:00,185.32,185.95,184.82,185.14,33021.0,174.7154,175.3093,174.244,174.5457,33021.0
2020-03-11 15:00:00,185.18,185.49,183.01,183.25,32198.0,174.5834,174.8756,172.5375,172.7638,32198.0
2020-03-11 15:10:00,183.25,183.67,182.69,183.35,30894.0,172.7638,173.1598,172.2359,172.8581,30894.0
2020-03-11 15:20:00,183.46,184.55,182.72,184.52,30242.0,172.9618,173.9894,172.2641,173.9611,30242.0
2020-03-11 15:30:00,184.36,187.2,184.17,186.74,36299.0,173.8103,176.4878,173.6312,176.0541,36299.0
2020-03-11 15:40:00,186.93,187.52,185.94,186.62,62386.0,176.2332,176.7895,175.2999,175.941,62386.0
2020-03-11 15:50:00,186.63,187.64,185.5,186.59,135948.0,175.9504,176.9026,174.8851,175.9127,135948.0
2020-03-12 09:30:00,174.63,174.63,172.48,172.81,1525.0,164.6371,164.6371,162.6101,162.9212,1525.0
2020-03-12 09:40:00,172.81,172.81,172.81,172.81,0.0,162.9212,162.9212,162.9212,162.9212,0.0
2020-03-12 09:50:00,170.0,174.25,167.99,174.25,100597.0,160.272,164.2788,158.377,164.2788,100597.0
2020-03-12 10:00:00,174.42,175.18,171.93,174.03,66573.0,164.4391,165.1556,162.0916,164.0714,66573.0
2020-03-12 10:10:00,173.87,176.37,173.35,175.09,80336.0,163.9206,166.2775,163.4303,165.0708,80336.0
2020-03-12 10:20:00,175.17,175.17,173.41,173.69,41971.0,165.1462,165.1462,163.4869,163.7509,41971.0
2020-03-12 10:30:00,173.7,176.12,173.69,175.74,50530.0,163.7603,166.0418,163.7509,165.6836,50530.0
2020-03-12 10:40:00,175.63,175.88,174.3,174.76,38439.0,165.5799,165.8155,164.326,164.7596,38439.0
2020-03-12 10:50:00,174.66,174.66,173.7,174.02,21508.0,164.6654,164.6654,163.7603,164.062,21508.0
2020-03-12 11:00:00,174.08,174.08,171.9,172.17,26165.0,164.1186,164.1186,162.0633,162.3178,26165.0
2020-03-12 11:10:00,171.96,172.69,170.99,171.26,46464.0,162.1199,162.8081,161.2054,161.4599,46464.0
2020-03-12 11:20:00,171.07,172.16,170.44,172.11,22121.0,161.2808,162.3084,160.6868,162.2613,22121.0
2020-03-12 11:30:00,172.21,172.88,170.61,171.53,35364.0,162.3556,162.9872,160.8471,161.7145,35364.0
2020-03-12 11:40:00,171.59,171.68,170.61,170.61,24494.0,161.771,161.8559,160.8471,160.8471,24494.0
2020-03-12 11:50:00,170.36,170.55,169.23,169.48,43382.0,160.6114,160.7906,159.5461,159.7818,43382.0
2020-03-12 12:00:00,169.49,169.57,168.3,168.57,44666.0,159.7912,159.8666,158.6693,158.9239,44666.0
2020-03-12 12:10:00,168.5,169.85,167.68,169.17,42332.0,158.8579,160.1306,158.0848,159.4895,42332.0
2020-03-12 12:20:00,169.16,170.95,168.95,170.36,28223.0,159.4801,161.1677,159.2821,160.6114,28223.0
2020-03-12 12:30:00,170.1,170.23,168.97,169.41,24057.0,160.3663,160.4889,159.301,159.7158,24057.0
2020-03-12 12:40:00,169.51,169.7,168.31,169.3,29815.0,159.8101,159.9892,158.6787,159.6121,29815.0
2020-03-12 12:50:00,169.18,176.47,169.18,175.87,27676.0,159.4989,166.3718,159.4989,165.8061,27676.0
2020-03-12 13:00:00,175.86,178.39,174.86,177.34,36760.0,165.7967,168.1819,164.8539,167.192,36760.0
2020-03-12 13:10:00,177.65,178.16,174.24,175.09,20338.0,167.4843,167.9651,164.2694,165.0708,20338.0
2020-03-12 13:20:00,175.18,175.18,173.2,173.97,19045.0,165.1556,165.1556,163.2889,164.0148,19045.0
2020-03-12 13:30:00,173.75,174.37,170.71,170.8,22445.0,163.8074,164.392,160.9414,161.0262,22445.0
2020-03-12 13:40:00,170.84,173.01,170.18,172.81,40816.0,161.064,163.1098,160.4417,162.9212,40816.0
2020-03-12 13:50:00,172.81,173.56,171.42,172.3,23944.0,162.9212,163.6283,161.6108,162.4404,23944.0
2020-03-12 14:00:00,172.34,173.15,171.2,171.74,31652.0,162.4781,163.2418,161.4034,161.9125,31652.0
2020-03-12 14:10:00,171.78,171.98,170.65,171.36,22076.0,161.9502,162.1387,160.8848,161.5542,22076.0
2020-03-12 14:20:00,171.36,171.87,170.29,171.62,36324.0,161.5542,162.035,160.5454,161.7993,36324.0
2020-03-12 14:30:00,171.04,171.6,169.53,169.73,21594.0,161.2525,161.7805,159.8289,160.0175,21594.0
2020-03-12 14:40:00,169.56,172.11,169.55,172.11,23329.0,159.8572,162.2613,159.8478,162.2613,23329.0
2020-03-12 14:50:00,171.92,173.08,169.35,169.35,19652.0,162.0822,163.1758,159.6592,159.6592,19652.0
2020-03-12 15:00:00,169.54,169.96,168.22,169.65,50496.0,159.8383,160.2343,158.5939,159.9421,50496.0
2020-03-12 15:10:00,169.66,171.39,168.78,168.86,27642.0,159.9515,161.5825,159.1218,159.1973,27642.0
2020-03-12 15:20:00,169.05,169.06,168.0,168.26,51062.0,159.3764,159.3858,158.3865,158.6316,51062.0
2020-03-12 15:30:00,168.12,169.11,167.77,168.52,62098.0,158.4996,159.433,158.1696,158.8767,62098.0
2020-03-12 15:40:00,168.53,169.75,167.75,169.13,86051.0,158.8861,160.0363,158.1508,159.4518,86051.0
2020-03-12 15:50:00,169.23,170.57,165.0,165.08,180853.0,159.5461,160.8094,155.5581,155.6336,180853.0
2020-03-13 09:30:00,173.85,174.24,171.91,173.1,95038.0,163.9017,164.2694,162.0727,163.1946,95038.0
2020-03-13 09:40:00,173.25,174.19,172.5,174.19,31259.0,163.336,164.2223,162.629,164.2223,31259.0
2020-03-13 09:50:00,174.18,174.18,170.04,170.45,21867.0,164.2128,164.2128,160.3097,160.6963,21867.0
2020-03-13 10:00:00,170.05,171.05,169.91,171.05,22199.0,160.3192,161.2619,160.1872,161.2619,22199.0
2020-03-13 10:10:00,170.6,174.18,170.31,174.18,11801.0,160.8377,164.2128,160.5643,164.2128,11801.0
2020-03-13 10:20:00,174.18,174.73,172.79,173.11,23191.0,164.2128,164.7314,162.9024,163.2041,23191.0
2020-03-13 10:30:00,172.7,173.03,171.83,172.54,32184.0,162.8175,163.1286,161.9973,162.6667,32184.0
2020-03-13 10:40:00,172.33,172.33,170.82,171.22,22927.0,162.4687,162.4687,161.0451,161.4222,22927.0
2020-03-13 10:50:00,171.44,171.44,168.57,168.57,22326.0,161.6296,161.6296,158.9239,158.9239,22326.0
2020-03-13 11:00:00,168.77,170.44,168.77,169.18,19603.0,159.1124,160.6868,159.1124,159.4989,19603.0
2020-03-13 11:10:00,169.12,169.63,168.33,168.86,13036.0,159.4424,159.9232,158.6976,159.1973,13036.0
2020-03-13 11:20:00,169.07,169.29,167.09,167.09,10850.0,159.3952,159.6027,157.5285,157.5285,10850.0
2020-03-13 11:30:00,167.17,167.41,165.3,166.19,17354.0,157.604,157.8302,155.841,156.68,17354.0
2020-03-13 11:40:00,166.19,166.19,164.57,164.57,17721.0,156.68,156.68,155.1527,155.1527,17721.0
2020-03-13 11:50:00,164.54,167.17,164.45,167.02,13462.0,155.1245,157.604,155.0396,157.4625,13462.0
2020-03-13 12:00:00,167.09,167.28,165.66,166.91,12385.0,157.5285,157.7077,156.1804,157.3588,12385.0
2020-03-13 12:10:00,166.6,167.5,166.12,166.24,13662.0,157.0666,157.9151,156.614,156.7272,13662.0
2020-03-13 12:20:00,166.42,167.14,166.24,166.97,19487.0,156.8969,157.5757,156.7272,157.4154,19487.0
2020-03-13 12:30:00,166.7,168.95,166.58,168.95,16168.0,157.1609,159.2821,157.0477,159.2821,16168.0
2020-03-13 12:40:00,169.53,170.4,169.53,170.18,12242.0,159.8289,160.6491,159.8289,160.4417,12242.0
2020-03-13 12:50:00,170.17,170.98,168.87,168.87,14297.0,160.4323,161.1959,159.2067,159.2067,14297.0
2020-03-13 13:00:00,168.71,169.34,167.63,167.73,12538.0,159.0558,159.6498,158.0376,158.1319,12538.0
2020-03-13 13:10:00,167.77,169.1,167.19,169.05,16253.0,158.1696,159.4235,157.6228,159.3764,16253.0
2020-03-13 13:20:00,168.88,170.12,168.88,170.12,13381.0,159.2161,160.3852,159.2161,160.3852,13381.0
2020-03-13 13:30:00,170.26,170.7,169.3,170.64,20656.0,160.5171,160.932,159.6121,160.8754,20656.0
2020-03-13 13:40:00,171.0,172.34,171.0,171.96,13540.0,161.2148,162.4781,161.2148,162.1199,13540.0
2020-03-13 13:50:00,172.17,172.37,170.98,171.21,11275.0,162.3178,162.5064,161.1959,161.4128,11275.0
2020-03-13 14:00:00,171.22,171.22,168.88,169.28,15116.0,161.4222,161.4222,159.2161,159.5932,15116.0
2020-03-13 14:10:00,169.55,170.21,169.28,169.28,10080.0,159.8478,160.47,159.5932,159.5932,10080.0
2020-03-13 14:20:00,169.3,169.72,168.89,168.93,11497.0,159.6121,160.008,159.2255,159.2633,11497.0
2020-03-13 14:30:00,168.74,168.74,167.13,167.43,15729.0,159.0841,159.0841,157.5663,157.8491,15729.0
2020-03-13 14:40:00,167.68,169.93,167.35,169.28,16021.0,158.0848,160.206,157.7737,159.5932,16021.0
2020-03-13 14:50:00,169.27,170.41,168.53,170.04,21348.0,159.5838,160.6586,158.8861,160.3097,21348.0
2020-03-13 15:00:00,169.95,171.55,169.77,169.91,28179.0,160.2249,161.7333,160.0552,160.1872,28179.0
2020-03-13 15:10:00,169.84,170.87,169.05,170.72,24614.0,160.1212,161.0922,159.3764,160.9508,24614.0
2020-03-13 15:20:00,170.67,171.47,170.14,171.31,16766.0,160.9037,161.6579,160.404,161.5071,16766.0
2020-03-13 15:30:00,171.46,171.87,167.94,170.1,33533.0,161.6485,162.035,158.3299,160.3663,33533.0
2020-03-13 15:40:00,170.89,176.29,170.43,175.91,69295.0,161.1111,166.2021,160.6774,165.8438,69295.0
2020-03-13 15:50:00,176.12,180.86,175.07,180.18,167815.0,166.0418,170.5106,165.0519,169.8695,167815.0
2020-03-16 09:40:00,163.3,163.3,157.41,158.7,58922.0,154.391,154.391,148.8223,150.042,58922.0
2020-03-16 09:50:00,158.04,164.69,158.04,162.9,45156.0,149.418,155.7052,149.418,154.0128,45156.0
2020-03-16 10:00:00,163.35,165.4,162.05,165.05,35129.0,154.4383,156.3764,153.2092,156.0455,35129.0
2020-03-16 10:10:00,165.16,165.54,162.88,163.35,52192.0,156.1495,156.5088,153.9939,154.4383,52192.0
2020-03-16 10:20:00,163.35,164.49,162.68,163.72,28527.0,154.4383,155.5161,153.8048,154.7881,28527.0
2020-03-16 10:30:00,163.7,167.97,163.7,167.97,34412.0,154.7692,158.8062,154.7692,158.8062,34412.0
2020-03-16 10:40:00,167.96,168.16,166.52,166.54,33264.0,158.7968,158.9859,157.4353,157.4542,33264.0
2020-03-16 10:50:00,166.54,168.34,165.28,168.3,40098.0,157.4542,159.156,156.263,159.1182,40098.0
2020-03-16 11:00:00,167.82,168.84,167.13,168.26,38255.0,158.6644,159.6288,158.0121,159.0804,38255.0
2020-03-16 11:10:00,168.64,170.7,168.64,169.35,29842.0,159.4397,161.3873,159.4397,160.1109,29842.0
2020-03-16 11:20:00,169.76,170.66,168.52,169.51,52291.0,160.4986,161.3495,159.3262,160.2622,52291.0
2020-03-16 11:30:00,169.58,171.19,169.51,170.92,51082.0,160.3284,161.8506,160.2622,161.5953,51082.0
2020-03-16 11:40:00,170.88,170.96,167.6,167.84,64569.0,161.5575,161.6331,158.4564,158.6833,64569.0
2020-03-16 11:50:00,167.91,169.85,167.84,169.82,19856.0,158.7495,160.5837,158.6833,160.5553,19856.0
2020-03-16 12:00:00,169.49,171.37,168.59,170.2,32288.0,160.2433,162.0207,159.3924,160.9146,32288.0
2020-03-16 12:10:00,170.09,170.99,167.64,167.64,30335.0,160.8106,161.6615,158.4942,158.4942,30335.0
2020-03-16 12:20:00,167.83,170.15,167.41,169.18,31056.0,158.6739,160.8673,158.2768,159.9502,31056.0
2020-03-16 12:30:00,169.01,169.66,167.48,167.74,15517.0,159.7895,160.404,158.343,158.5888,15517.0
2020-03-16 12:40:00,167.82,168.5,166.34,166.46,17073.0,158.6644,159.3073,157.2652,157.3786,17073.0
2020-03-16 12:50:00,166.44,167.17,166.14,167.17,30939.0,157.3597,158.0499,157.0761,158.0499,30939.0
2020-03-16 13:00:00,167.13,168.32,166.94,168.17,20764.0,158.0121,159.1371,157.8324,158.9953,20764.0
2020-03-16 13:10:00,168.04,171.07,167.89,168.93,32319.0,158.8724,161.7371,158.7306,159.7139,32319.0
2020-03-16 13:20:00,168.6,168.96,167.95,167.96,14927.0,159.4019,159.7422,158.7873,158.7968,14927.0
2020-03-16 13:30:00,167.94,169.27,166.45,169.27,65652.0,158.7779,160.0353,157.3692,160.0353,65652.0
2020-03-16 13:40:00,169.21,169.34,167.84,169.11,31251.0,159.9786,160.1015,158.6833,159.884,31251.0
2020-03-16 13:50:00,169.16,169.61,168.35,169.06,23531.0,159.9313,160.3568,159.1655,159.8368,23531.0
2020-03-16 14:00:00,168.79,168.86,166.6,167.12,39194.0,159.5815,159.6477,157.511,158.0026,39194.0
2020-03-16 14:10:00,167.2,168.14,166.72,167.14,19695.0,158.0782,158.967,157.6244,158.0215,19695.0
2020-03-16 14:20:00,166.9,167.92,166.58,167.92,20207.0,157.7946,158.759,157.4921,158.759,20207.0
2020-03-16 14:30:00,168.06,171.14,167.6,170.64,38118.0,158.8913,161.8033,158.4564,161.3306,38118.0
2020-03-16 14:40:00,170.54,170.8,169.44,169.97,27771.0,161.236,161.4818,160.196,160.6971,27771.0
2020-03-16 14:50:00,169.96,172.75,169.78,172.38,31580.0,160.6877,163.3254,160.5175,162.9756,31580.0
2020-03-16 15:00:00,172.52,173.29,171.34,171.83,25877.0,163.108,163.836,161.9924,162.4556,25877.0
2020-03-16 15:10:00,171.65,172.16,170.79,171.75,32173.0,162.2855,162.7676,161.4724,162.38,32173.0
2020-03-16 15:20:00,171.73,171.95,169.43,169.77,32310.0,162.3611,162.5691,160.1866,160.508,32310.0
2020-03-16 15:30:00,169.65,169.93,166.37,167.38,47450.0,160.3946,160.6593,157.2935,158.2484,47450.0
2020-03-16 15:40:00,167.33,169.73,166.7,168.76,54504.0,158.2011,160.4702,157.6055,159.5531,54504.0
2020-03-16 15:50:00,168.52,168.82,165.88,166.14,239749.0,159.3262,159.6099,156.8302,157.0761,239749.0
2020-03-17 09:30:00,167.59,168.0,165.0,165.53,149504.0,158.447,158.8346,155.9983,156.4993,149504.0
2020-03-17 09:40:00,165.01,168.13,165.01,167.64,54520.0,156.0077,158.9575,156.0077,158.4942,54520.0
2020-03-17 09:50:00,167.72,167.72,166.01,166.36,34846.0,158.5699,158.5699,156.9532,157.2841,34846.0
2020-03-17 10:00:00,166.4,169.46,165.7,169.07,24687.0,157.3219,160.2149,156.6601,159.8462,24687.0
2020-03-17 10:10:00,169.08,170.95,168.95,170.65,30130.0,159.8557,161.6236,159.7328,161.34,30130.0
2020-03-17 10:20:00,170.3,174.88,170.18,174.52,48083.0,161.0091,165.3392,160.8957,164.9989,48083.0
2020-03-17 10:30:00,174.42,174.67,171.15,171.59,98327.0,164.9043,165.1407,161.8127,162.2287,98327.0
2020-03-17 10:40:00,171.53,172.02,169.21,169.46,55101.0,162.172,162.6353,159.9786,160.2149,55101.0
2020-03-17 10:50:00,169.47,169.47,167.75,168.14,32653.0,160.2244,160.2244,158.5982,158.967,32653.0
2020-03-17 11:00:00,168.18,168.7,167.23,168.34,41634.0,159.0048,159.4964,158.1066,159.156,41634.0
2020-03-17 11:10:00,168.49,169.85,168.11,169.83,28990.0,159.2979,160.5837,158.9386,160.5648,28990.0
2020-03-17 11:20:00,169.78,170.29,167.22,167.48,39501.0,160.5175,160.9997,158.0971,158.343,39501.0
2020-03-17 11:30:00,167.51,168.32,163.77,163.93,50453.0,158.3713,159.1371,154.8354,154.9866,50453.0
2020-03-17 11:40:00,163.94,166.9,163.64,166.88,39941.0,154.9961,157.7946,154.7125,157.7757,39941.0
2020-03-17 11:50:00,166.6,168.38,166.54,167.08,40152.0,157.511,159.1939,157.4542,157.9648,40152.0
2020-03-17 12:00:00,167.24,169.13,166.42,169.13,39148.0,158.1161,159.9029,157.3408,159.9029,39148.0
2020-03-17 12:10:00,168.93,170.27,168.18,169.09,33408.0,159.7139,160.9807,159.0048,159.8651,33408.0
2020-03-17 12:20:00,169.09,169.09,166.72,167.49,33203.0,159.8651,159.8651,157.6244,158.3524,33203.0
2020-03-17 12:30:00,167.55,167.86,165.95,166.25,18645.0,158.4091,158.7022,156.8964,157.1801,18645.0
2020-03-17 12:40:00,166.14,166.64,165.94,166.5,18784.0,157.0761,157.5488,156.887,157.4164,18784.0
2020-03-17 12:50:00,166.4,166.99,165.9,166.84,21602.0,157.3219,157.8797,156.8492,157.7379,21602.0
2020-03-17 13:00:00,166.97,167.82,166.43,166.6,19565.0,157.8608,158.6644,157.3502,157.511,19565.0
2020-03-17 13:10:00,166.5,166.59,165.0,165.41,25908.0,157.4164,157.5015,155.9983,156.3859,25908.0
2020-03-17 13:20:00,165.52,166.17,165.22,166.01,17301.0,156.4899,157.1044,156.2063,156.9532,17301.0
2020-03-17 13:30:00,166.24,168.54,165.93,167.54,27075.0,157.1706,159.3451,156.8775,158.3997,27075.0
2020-03-17 13:40:00,167.42,168.68,166.92,168.56,22218.0,158.2862,159.4775,157.8135,159.364,22218.0
2020-03-17 13:50:00,168.48,169.47,168.48,168.98,18469.0,159.2884,160.2244,159.2884,159.7611,18469.0
2020-03-17 14:00:00,168.92,169.84,168.45,169.46,36537.0,159.7044,160.5742,159.26,160.2149,36537.0
2020-03-17 14:10:00,169.54,172.87,169.46,172.84,15256.0,160.2906,163.4389,160.2149,163.4105,15256.0
2020-03-17 14:20:00,172.71,173.69,171.86,173.69,22795.0,163.2876,164.2142,162.484,164.2142,22795.0
2020-03-17 14:30:00,173.77,176.7,173.66,175.93,36477.0,164.2898,167.06,164.1858,166.332,36477.0
2020-03-17 14:40:00,176.14,176.25,172.89,173.11,25896.0,166.5305,166.6345,163.4578,163.6658,25896.0
2020-03-17 14:50:00,172.91,173.5,171.74,172.44,22512.0,163.4767,164.0345,162.3705,163.0324,22512.0
2020-03-17 15:00:00,172.28,172.54,169.85,172.48,20683.0,162.8811,163.1269,160.5837,163.0702,20683.0
2020-03-17 15:10:00,172.28,173.06,172.01,172.23,26186.0,162.8811,163.6185,162.6258,162.8338,26186.0
2020-03-17 15:20:00,172.21,172.22,169.9,170.13,35136.0,162.8149,162.8244,160.6309,160.8484,35136.0
2020-03-17 15:30:00,170.16,171.52,169.88,170.75,40646.0,160.8767,162.1626,160.612,161.4346,40646.0
2020-03-17 15:40:00,170.81,173.14,170.75,171.2,62110.0,161.4913,163.6942,161.4346,161.86,62110.0
2020-03-17 15:50:00,171.19,172.36,168.05,169.49,220438.0,161.8506,162.9567,158.8819,160.2433,220438.0
2020-03-18 09:30:00,164.98,164.98,158.97,160.17,82852.0,155.9793,155.9793,150.2972,151.4318,82852.0
2020-03-18 09:40:00,160.02,162.61,159.61,160.49,54450.0,151.2899,153.7386,150.9023,151.7343,54450.0
2020-03-18 09:50:00,160.29,166.17,160.23,165.75,85764.0,151.5452,157.1044,151.4885,156.7073,85764.0
2020-03-18 10:00:00,165.75,168.62,164.78,168.16,55572.0,156.7073,159.4208,155.7903,158.9859,55572.0
2020-03-18 10:10:00,168.24,168.54,166.71,166.95,24214.0,159.0615,159.3451,157.615,157.8419,24214.0
2020-03-18 10:20:00,167.41,169.83,167.15,169.31,30868.0,158.2768,160.5648,158.031,160.0731,30868.0
2020-03-18 10:30:00,169.97,170.9,169.21,169.21,57459.0,160.6971,161.5764,159.9786,159.9786,57459.0
2020-03-18 10:40:00,169.59,169.76,165.55,166.09,35599.0,160.3378,160.4986,156.5183,157.0288,35599.0
2020-03-18 10:50:00,165.93,166.03,163.26,163.43,19549.0,156.8775,156.9721,154.3532,154.5139,19549.0
2020-03-18 11:00:00,163.27,163.54,162.31,162.52,44498.0,154.3626,154.6179,153.455,153.6536,44498.0
2020-03-18 11:10:00,162.42,162.42,160.72,160.72,65466.0,153.559,153.559,151.9518,151.9518,65466.0
2020-03-18 11:20:00,161.33,162.7,160.79,160.8,53716.0,152.5285,153.8237,152.0179,152.0274,53716.0
2020-03-18 11:30:00,160.78,161.44,159.57,160.07,51788.0,152.0085,152.6325,150.8645,151.3372,51788.0
2020-03-18 11:40:00,160.03,160.61,158.62,160.13,27424.0,151.2994,151.8478,149.9663,151.3939,27424.0
2020-03-18 11:50:00,160.14,162.26,159.23,161.98,15391.0,151.4034,153.4077,150.543,153.143,15391.0
2020-03-18 12:00:00,162.02,162.02,159.18,159.75,21011.0,153.1808,153.1808,150.4958,151.0347,21011.0
2020-03-18 12:10:00,159.98,160.6,157.71,158.37,20225.0,151.2521,151.8383,149.106,149.73,20225.0
2020-03-18 12:20:00,158.51,159.0,158.11,158.7,16428.0,149.8623,150.3256,149.4841,150.042,16428.0
2020-03-18 12:30:00,158.7,158.83,155.66,156.8,41310.0,150.042,150.1649,147.1678,148.2456,41310.0
2020-03-18 12:40:00,157.2,157.51,155.51,156.05,21395.0,148.6238,148.9169,147.026,147.5365,21395.0
2020-03-18 12:50:00,155.85,156.04,154.2,154.73,21912.0,147.3474,147.5271,145.7875,146.2885,21912.0
2020-03-18 13:00:00,154.73,154.73,154.73,154.73,0.0,146.2885,146.2885,146.2885,146.2885,0.0
2020-03-18 13:10:00,153.1,155.07,153.1,153.43,31301.0,144.7475,146.61,144.7475,145.0595,31301.0
2020-03-18 13:20:00,153.33,154.85,152.69,152.87,23807.0,144.9649,146.402,144.3598,144.53,23807.0
2020-03-18 13:30:00,152.71,152.71,150.51,152.03,28687.0,144.3788,144.3788,142.2988,143.7358,28687.0
2020-03-18 13:40:00,151.87,153.26,150.28,150.73,38549.0,143.5846,144.8987,142.0813,142.5068,38549.0
2020-03-18 13:50:00,150.79,150.99,146.02,146.02,41937.0,142.5635,142.7526,138.0537,138.0537,41937.0
2020-03-18 14:00:00,146.17,146.17,145.0,145.19,25641.0,138.1955,138.1955,137.0894,137.269,25641.0
2020-03-18 14:10:00,145.12,145.12,143.97,144.18,31971.0,137.2028,137.2028,136.1156,136.3141,31971.0
2020-03-18 14:20:00,144.17,145.41,143.61,144.5,54577.0,136.3047,137.477,135.7752,136.6167,54577.0
2020-03-18 14:30:00,144.23,146.66,144.23,145.83,49506.0,136.3614,138.6588,136.3614,137.8741,49506.0
2020-03-18 14:40:00,146.04,147.89,145.65,147.42,41340.0,138.0726,139.8217,137.7039,139.3774,41340.0
2020-03-18 14:50:00,147.49,151.7,147.26,150.29,43656.0,139.4435,143.4239,139.2261,142.0908,43656.0
2020-03-18 15:00:00,150.81,152.97,149.29,152.97,26486.0,142.5824,144.6246,141.1453,144.6246,26486.0
2020-03-18 15:10:00,152.47,152.99,150.54,151.0,44597.0,144.1518,144.6435,142.3271,142.762,44597.0
2020-03-18 15:20:00,150.96,151.74,149.97,150.36,41156.0,142.7242,143.4617,141.7882,142.157,41156.0
2020-03-18 15:30:00,150.04,151.18,149.15,149.52,42633.0,141.8544,142.9322,141.013,141.3628,42633.0
2020-03-18 15:40:00,149.56,151.5,149.52,151.15,69335.0,141.4006,143.2348,141.3628,142.9039,69335.0
2020-03-18 15:50:00,151.36,157.66,150.93,156.75,164613.0,143.1024,149.0587,142.6959,148.1983,164613.0
2020-03-19 09:30:00,154.78,156.23,153.57,153.65,56324.0,146.3358,147.7067,145.1918,145.2675,56324.0
2020-03-19 09:40:00,153.69,154.49,151.48,154.49,19741.0,145.3053,146.0616,143.2159,146.0616,19741.0
2020-03-19 09:50:00,154.15,156.23,153.89,155.06,29515.0,145.7402,147.7067,145.4944,146.6005,29515.0
2020-03-19 10:00:00,155.5,158.07,155.02,157.56,22207.0,147.0165,149.4463,146.5627,148.9642,22207.0
2020-03-19 10:10:00,157.8,160.0,156.77,156.78,24936.0,149.1911,151.271,148.2173,148.2267,24936.0
2020-03-19 10:20:00,156.79,160.65,156.79,160.45,32160.0,148.2362,151.8856,148.2362,151.6965,32160.0
2020-03-19 10:30:00,160.63,161.08,159.34,159.94,21438.0,151.8667,152.2921,150.647,151.2143,21438.0
2020-03-19 10:40:00,159.93,159.93,157.01,157.15,27054.0,151.2049,151.2049,148.4442,148.5765,27054.0
2020-03-19 10:50:00,156.89,157.43,155.06,155.06,23626.0,148.3307,148.8412,146.6005,146.6005,23626.0
2020-03-19 11:00:00,155.31,155.49,153.6,154.44,24763.0,146.8369,147.0071,145.2202,146.0144,24763.0
2020-03-19 11:10:00,154.44,155.95,153.85,155.95,19563.0,146.0144,147.442,145.4566,147.442,19563.0
2020-03-19 11:20:00,155.8,157.58,155.8,157.58,17111.0,147.3002,148.9831,147.3002,148.9831,17111.0
2020-03-19 11:30:00,157.59,157.95,155.37,155.37,45012.0,148.9925,149.3329,146.8936,146.8936,45012.0
2020-03-19 11:40:00,154.97,157.95,154.76,157.22,25829.0,146.5155,149.3329,146.3169,148.6427,25829.0
2020-03-19 11:50:00,157.47,157.48,153.39,153.56,39080.0,148.8791,148.8885,145.0217,145.1824,39080.0
2020-03-19 12:00:00,153.42,155.34,152.95,153.85,23892.0,145.05,146.8653,144.6057,145.4566,23892.0
2020-03-19 12:10:00,153.28,153.35,151.69,152.35,27214.0,144.9177,144.9838,143.4144,144.0384,27214.0
2020-03-19 12:20:00,152.65,153.85,152.01,153.21,13363.0,144.322,145.4566,143.7169,144.8515,13363.0
2020-03-19 12:30:00,153.86,155.93,153.32,155.68,39448.0,145.466,147.4231,144.9555,147.1867,39448.0
2020-03-19 12:40:00,155.5,157.8,155.06,156.81,25556.0,147.0165,149.1911,146.6005,148.2551,25556.0
2020-03-19 12:50:00,156.58,157.87,156.42,157.33,9520.0,148.0376,149.2572,147.8863,148.7467,9520.0
2020-03-19 13:00:00,157.22,157.45,156.77,157.1,10963.0,148.6427,148.8602,148.2173,148.5293,10963.0
2020-03-19 13:10:00,157.15,157.96,156.96,157.76,13187.0,148.5765,149.3423,148.3969,149.1532,13187.0
2020-03-19 13:20:00,157.77,158.45,156.78,157.19,44216.0,149.1627,149.8056,148.2267,148.6143,44216.0
2020-03-19 13:30:00,157.18,158.06,156.11,157.47,19541.0,148.6049,149.4369,147.5933,148.8791,19541.0
2020-03-19 13:40:00,157.29,158.5,156.76,158.4,25576.0,148.7089,149.8529,148.2078,149.7583,25576.0
2020-03-19 13:50:00,158.28,160.3,158.26,159.36,14996.0,149.6449,151.5547,149.626,150.666,14996.0
2020-03-19 14:00:00,159.37,159.55,158.02,158.65,21834.0,150.6754,150.8456,149.3991,149.9947,21834.0
2020-03-19 14:10:00,158.86,161.65,158.59,161.18,21655.0,150.1932,152.831,149.938,152.3867,21655.0
2020-03-19 14:20:00,161.17,162.63,161.1,161.47,21090.0,152.3772,153.7576,152.311,152.6608,21090.0
2020-03-19 14:30:00,161.8,163.18,161.32,163.16,20322.0,152.9728,154.2775,152.519,154.2586,20322.0
2020-03-19 14:40:00,162.87,164.45,162.59,163.42,31047.0,153.9845,155.4783,153.7197,154.5045,31047.0
2020-03-19 14:50:00,163.17,163.65,160.67,161.08,25641.0,154.2681,154.7219,151.9045,152.2921,25641.0
2020-03-19 15:00:00,160.99,160.99,158.76,158.8,37294.0,152.207,152.207,150.0987,150.1365,37294.0
2020-03-19 15:10:00,159.02,160.75,158.34,159.0,55532.0,150.3445,151.9801,149.7016,150.3256,55532.0
2020-03-19 15:20:00,158.91,160.07,157.91,159.97,33709.0,150.2405,151.3372,149.2951,151.2427,33709.0
2020-03-19 15:30:00,159.97,161.27,159.42,160.41,48068.0,151.2427,152.4718,150.7227,151.6587,48068.0
2020-03-19 15:40:00,160.42,160.84,159.74,160.05,58555.0,151.6681,152.0652,151.0252,151.3183,58555.0
2020-03-19 15:50:00,160.03,160.12,157.54,159.79,125201.0,151.2994,151.3845,148.9452,151.0725,125201.0
2020-03-20 09:30:00,159.42,159.43,152.6,153.92,246432.0,150.7227,150.7321,144.2748,145.5227,246432.0
2020-03-20 09:40:00,153.89,153.89,148.3,148.89,37046.0,145.4944,145.4944,140.2093,140.7672,37046.0
2020-03-20 09:50:00,148.39,149.84,148.01,149.08,53239.0,140.2944,141.6653,139.9352,140.9468,53239.0
2020-03-20 10:00:00,149.13,151.68,148.61,151.68,13138.0,140.9941,143.4049,140.5024,143.4049,13138.0
2020-03-20 10:10:00,151.71,152.04,149.64,150.39,20549.0,143.4333,143.7453,141.4762,142.1853,20549.0
2020-03-20 10:20:00,150.07,151.35,149.25,149.92,33820.0,141.8828,143.0929,141.1075,141.741,33820.0
2020-03-20 10:30:00,149.8,151.24,147.06,149.97,27683.0,141.6275,142.9889,139.037,141.7882,27683.0
2020-03-20 10:40:00,150.02,150.35,147.1,149.07,30881.0,141.8355,142.1475,139.0748,140.9373,30881.0
2020-03-20 10:50:00,148.64,153.14,148.64,152.11,57110.0,140.5308,144.7853,140.5308,143.8115,57110.0
2020-03-20 11:00:00,152.13,153.19,151.02,151.72,47120.0,143.8304,144.8326,142.781,143.4428,47120.0
2020-03-20 11:10:00,151.92,153.26,151.18,151.96,45724.0,143.6319,144.8987,142.9322,143.6697,45724.0
2020-03-20 11:20:00,151.56,151.56,148.37,149.7,32468.0,143.2915,143.2915,140.2755,141.533,32468.0
2020-03-20 11:30:00,149.72,150.99,149.28,149.97,25579.0,141.5519,142.7526,141.1359,141.7882,25579.0
2020-03-20 11:40:00,149.94,151.16,149.48,150.83,18371.0,141.7599,142.9133,141.325,142.6013,18371.0
2020-03-20 11:50:00,150.72,150.77,149.66,149.83,15017.0,142.4973,142.5446,141.4951,141.6559,15017.0
2020-03-20 12:00:00,149.85,150.67,149.73,149.98,18422.0,141.6748,142.45,141.5613,141.7977,18422.0
2020-03-20 12:10:00,149.63,151.19,149.63,149.96,21556.0,141.4668,142.9417,141.4668,141.7788,21556.0
2020-03-20 12:20:00,149.96,150.97,149.2,149.58,39972.0,141.7788,142.7337,141.0602,141.4195,39972.0
2020-03-20 12:30:00,149.58,150.69,149.32,149.6,20610.0,141.4195,142.469,141.1737,141.4384,20610.0
2020-03-20 12:40:00,150.04,152.19,149.6,151.85,23551.0,141.8544,143.8871,141.4384,143.5657,23551.0
2020-03-20 12:50:00,152.0,152.0,149.99,150.0,39800.0,143.7075,143.7075,141.8071,141.8166,39800.0
2020-03-20 13:00:00,150.03,151.59,150.03,151.28,20465.0,141.845,143.3199,141.845,143.0268,20465.0
2020-03-20 13:10:00,151.46,151.68,149.77,150.64,36996.0,143.1969,143.4049,141.5991,142.4217,36996.0
2020-03-20 13:20:00,150.69,151.54,149.81,151.02,13208.0,142.469,143.2726,141.637,142.781,13208.0
2020-03-20 13:30:00,151.26,151.63,149.11,151.09,14691.0,143.0079,143.3577,140.9752,142.8471,14691.0
2020-03-20 13:40:00,151.03,151.42,149.93,150.02,24157.0,142.7904,143.1591,141.7504,141.8355,24157.0
2020-03-20 13:50:00,150.17,150.77,149.83,150.22,21590.0,141.9773,142.5446,141.6559,142.0246,21590.0
2020-03-20 14:00:00,150.39,150.75,149.17,149.65,25291.0,142.1853,142.5257,141.0319,141.4857,25291.0
2020-03-20 14:10:00,149.63,149.63,148.11,148.47,16720.0,141.4668,141.4668,140.0297,140.3701,16720.0
2020-03-20 14:20:00,148.72,149.25,147.0,147.64,37074.0,140.6064,141.1075,138.9803,139.5853,37074.0
2020-03-20 14:30:00,147.64,148.56,147.31,148.47,37872.0,139.5853,140.4552,139.2734,140.3701,37872.0
2020-03-20 14:40:00,148.34,148.69,146.53,146.86,40427.0,140.2472,140.5781,138.5359,138.8479,40427.0
2020-03-20 14:50:00,146.53,146.81,144.58,145.66,52085.0,138.5359,138.8006,136.6923,137.7134,52085.0
2020-03-20 15:00:00,145.6,147.11,145.46,146.25,39347.0,137.6566,139.0843,137.5243,138.2712,39347.0
2020-03-20 15:10:00,146.31,147.4,144.29,144.29,42758.0,138.3279,139.3584,136.4181,136.4181,42758.0
2020-03-20 15:20:00,144.26,145.71,144.25,144.25,87722.0,136.3897,137.7606,136.3803,136.3803,87722.0
2020-03-20 15:30:00,144.43,145.22,143.54,143.85,83913.0,136.5505,137.2974,135.709,136.0021,83913.0
2020-03-20 15:40:00,143.94,144.4,141.42,141.42,113898.0,136.0872,136.5221,133.7047,133.7047,113898.0
2020-03-20 15:50:00,141.61,144.09,140.57,141.87,260686.0,133.8843,136.229,132.9011,134.1301,260686.0
2020-03-23 09:30:00,141.32,141.32,132.48,132.49,118191.0,133.6101,133.6101,125.2524,125.2619,118191.0
2020-03-23 09:40:00,132.98,138.98,132.29,138.67,74493.0,125.7251,131.3978,125.0728,131.1047,74493.0
2020-03-23 09:50:00,138.5,139.97,137.22,137.75,45769.0,130.944,132.3338,129.7338,130.2349,45769.0
2020-03-23 10:00:00,137.78,137.86,134.64,136.18,49582.0,130.2633,130.3389,127.2946,128.7506,49582.0
2020-03-23 10:10:00,136.19,136.81,135.47,136.07,63327.0,128.76,129.3462,128.0793,128.6466,63327.0
2020-03-23 10:20:00,136.07,137.79,135.24,137.07,48080.0,128.6466,130.2727,127.8618,129.592,48080.0
2020-03-23 10:30:00,137.02,137.6,135.18,136.8,44536.0,129.5447,130.0931,127.8051,129.3367,44536.0
2020-03-23 10:40:00,136.8,138.47,136.48,136.48,38527.0,129.3367,130.9156,129.0342,129.0342,38527.0
2020-03-23 10:50:00,136.72,136.72,134.31,134.99,40805.0,129.2611,129.2611,126.9826,127.6255,40805.0
2020-03-23 11:00:00,134.81,137.41,134.8,136.36,45286.0,127.4553,129.9135,127.4458,128.9207,45286.0
2020-03-23 11:10:00,136.31,137.73,135.11,135.11,44625.0,128.8735,130.216,127.7389,127.7389,44625.0
2020-03-23 11:20:00,135.16,135.52,133.55,133.81,34195.0,127.7862,128.1266,126.264,126.5099,34195.0
2020-03-23 11:30:00,133.94,134.59,132.39,132.44,27168.0,126.6328,127.2473,125.1673,125.2146,27168.0
2020-03-23 11:40:00,132.09,132.51,130.62,132.21,31242.0,124.8837,125.2808,123.4939,124.9971,31242.0
2020-03-23 11:50:00,132.16,132.48,131.51,132.41,40374.0,124.9499,125.2524,124.3353,125.1862,40374.0
2020-03-23 12:00:00,132.41,133.56,131.27,131.69,53393.0,125.1862,126.2735,124.1084,124.5055,53393.0
2020-03-23 12:10:00,131.67,133.76,131.33,133.67,35954.0,124.4866,126.4626,124.1652,126.3775,35954.0
2020-03-23 12:20:00,133.53,133.85,131.49,132.0,35436.0,126.2451,126.5477,124.3164,124.7986,35436.0
2020-03-23 12:30:00,131.83,131.99,130.25,131.13,43468.0,124.6379,124.7892,123.1441,123.9761,43468.0
2020-03-23 12:40:00,131.12,133.37,130.82,133.37,62780.0,123.9666,126.0939,123.683,126.0939,62780.0
2020-03-23 12:50:00,133.42,136.73,133.12,135.34,64545.0,126.1411,129.2706,125.8575,127.9564,64545.0
2020-03-23 13:00:00,135.59,136.45,133.37,134.25,62678.0,128.1927,129.0058,126.0939,126.9259,62678.0
2020-03-23 13:10:00,134.61,136.48,134.4,134.88,27337.0,127.2662,129.0342,127.0677,127.5215,27337.0
2020-03-23 13:20:00,135.06,135.06,132.25,132.25,20407.0,127.6917,127.6917,125.035,125.035,20407.0
2020-03-23 13:30:00,132.69,132.75,130.41,130.85,54842.0,125.451,125.5077,123.2954,123.7113,54842.0
2020-03-23 13:40:00,130.67,132.0,129.4,131.82,47354.0,123.5412,124.7986,122.3405,124.6284,47354.0
2020-03-23 13:50:00,131.83,131.83,129.1,129.39,48178.0,124.6379,124.6379,122.0568,122.331,48178.0
2020-03-23 14:00:00,129.11,129.28,126.11,126.79,51266.0,122.0663,122.227,119.2299,119.8728,51266.0
2020-03-23 14:10:00,126.8,127.59,126.54,126.54,56948.0,119.8823,120.6292,119.6365,119.6365,56948.0
2020-03-23 14:20:00,126.35,128.44,126.11,128.13,68247.0,119.4568,121.4328,119.2299,121.1397,68247.0
2020-03-23 14:30:00,128.25,128.35,126.2,127.03,57006.0,121.2532,121.3477,119.315,120.0997,57006.0
2020-03-23 14:40:00,126.78,129.01,126.65,129.01,48299.0,119.8634,121.9717,119.7405,121.9717,48299.0
2020-03-23 14:50:00,129.01,129.39,127.65,128.02,70213.0,121.9717,122.331,120.6859,121.0357,70213.0
2020-03-23 15:00:00,128.12,128.78,126.85,127.81,65006.0,121.1303,121.7543,119.9296,120.8372,65006.0
2020-03-23 15:10:00,127.92,127.92,125.97,126.61,62557.0,120.9412,120.9412,119.0976,119.7027,62557.0
2020-03-23 15:20:00,126.61,126.61,125.16,125.37,104810.0,119.7027,119.7027,118.3318,118.5303,104810.0
2020-03-23 15:30:00,125.5,126.16,125.03,125.47,76478.0,118.6532,119.2772,118.2089,118.6249,76478.0
2020-03-23 15:40:00,125.64,126.1,124.7,124.81,104058.0,118.7856,119.2205,117.8969,118.0009,104058.0
2020-03-23 15:50:00,124.79,126.39,124.6,125.22,262318.0,117.982,119.4947,117.8023,118.3885,262318.0
2020-03-24 09:30:00,135.41,138.05,132.03,137.01,131294.0,128.0226,130.5185,124.827,129.5353,131294.0
2020-03-24 09:40:00,136.69,137.83,136.1,137.75,50324.0,129.2327,130.3105,128.6749,130.2349,50324.0
2020-03-24 09:50:00,138.2,140.6,137.88,140.59,67963.0,130.6604,132.9294,130.3578,132.92,67963.0
2020-03-24 10:00:00,140.42,141.41,138.91,141.38,87799.0,132.7592,133.6952,131.3316,133.6669,87799.0
2020-03-24 10:10:00,141.28,144.17,140.94,143.66,54811.0,133.5723,136.3047,133.2509,135.8225,54811.0
2020-03-24 10:20:00,143.72,145.55,143.72,145.16,41225.0,135.8792,137.6094,135.8792,137.2406,41225.0
2020-03-24 10:30:00,145.15,145.76,143.79,144.82,38200.0,137.2312,137.8079,135.9454,136.9192,38200.0
2020-03-24 10:40:00,144.85,146.45,144.68,146.0,52713.0,136.9476,138.4603,136.7868,138.0348,52713.0
2020-03-24 10:50:00,146.11,146.98,145.62,146.08,48614.0,138.1388,138.9614,137.6756,138.1105,48614.0
2020-03-24 11:00:00,146.24,146.82,145.68,145.93,36584.0,138.2617,138.8101,137.7323,137.9686,36584.0
2020-03-24 11:10:00,145.93,147.18,145.75,147.03,47771.0,137.9686,139.1504,137.7985,139.0086,47771.0
2020-03-24 11:20:00,147.05,147.48,146.6,147.28,29763.0,139.0275,139.4341,138.6021,139.245,29763.0
2020-03-24 11:30:00,147.46,149.08,146.94,149.08,28518.0,139.4152,140.9468,138.9235,140.9468,28518.0
2020-03-24 11:40:00,149.37,150.83,149.0,150.75,42453.0,141.221,142.6013,140.8712,142.5257,42453.0
2020-03-24 11:50:00,150.78,151.18,150.01,150.62,119025.0,142.554,142.9322,141.8261,142.4028,119025.0
2020-03-24 12:00:00,150.71,152.0,148.99,152.0,50325.0,142.4879,143.7075,140.8617,143.7075,50325.0
2020-03-24 12:10:00,152.22,152.55,150.99,152.17,59630.0,143.9155,144.2275,142.7526,143.8682,59630.0
2020-03-24 12:20:00,152.49,154.41,152.36,154.36,61763.0,144.1708,145.986,144.0478,145.9387,61763.0
2020-03-24 12:30:00,154.36,154.46,152.98,153.93,36897.0,145.9387,146.0333,144.634,145.5322,36897.0
2020-03-24 12:40:00,153.9,154.16,151.97,152.33,37775.0,145.5038,145.7496,143.6791,144.0195,37775.0
2020-03-24 12:50:00,152.27,152.4,149.9,149.9,53553.0,143.9628,144.0857,141.7221,141.7221,53553.0
2020-03-24 13:00:00,150.05,150.75,148.62,148.63,52651.0,141.8639,142.5257,140.5119,140.5213,52651.0
2020-03-24 13:10:00,148.89,149.17,147.81,148.16,26608.0,140.7672,141.0319,139.7461,140.077,26608.0
2020-03-24 13:20:00,148.14,148.69,147.45,148.45,21784.0,140.0581,140.5781,139.4057,140.3512,21784.0
2020-03-24 13:30:00,148.38,149.13,147.98,149.13,43088.0,140.285,140.9941,139.9068,140.9941,43088.0
2020-03-24 13:40:00,149.21,149.41,147.94,147.94,18285.0,141.0697,141.2588,139.869,139.869,18285.0
2020-03-24 13:50:00,147.97,148.0,146.05,147.2,30757.0,139.8973,139.9257,138.0821,139.1694,30757.0
2020-03-24 14:00:00,147.11,147.52,145.33,145.34,21083.0,139.0843,139.4719,137.4014,137.4108,21083.0
2020-03-24 14:10:00,145.44,146.45,144.49,146.01,21942.0,137.5054,138.4603,136.6072,138.0443,21942.0
2020-03-24 14:20:00,146.0,146.99,145.75,146.66,18884.0,138.0348,138.9708,137.7985,138.6588,18884.0
2020-03-24 14:30:00,146.36,147.61,145.78,147.47,22371.0,138.3752,139.557,137.8268,139.4246,22371.0
2020-03-24 14:40:00,147.58,147.65,146.54,146.96,18948.0,139.5286,139.5948,138.5454,138.9424,18948.0
2020-03-24 14:50:00,146.97,149.09,146.81,148.91,26927.0,138.9519,140.9562,138.8006,140.7861,26927.0
2020-03-24 15:00:00,148.96,150.6,148.96,150.53,26839.0,140.8333,142.3839,140.8333,142.3177,26839.0
2020-03-24 15:10:00,150.61,150.62,149.12,149.39,35717.0,142.3933,142.4028,140.9846,141.2399,35717.0
2020-03-24 15:20:00,149.35,150.27,148.51,150.23,24602.0,141.2021,142.0719,140.4079,142.034,24602.0
2020-03-24 15:30:00,150.36,151.33,149.68,151.07,41184.0,142.157,143.074,141.5141,142.8282,41184.0
2020-03-24 15:40:00,151.08,152.16,150.34,150.56,61313.0,142.8377,143.8588,142.138,142.346,61313.0
2020-03-24 15:50:00,150.42,153.91,150.42,153.22,215840.0,142.2137,145.5133,142.2137,144.8609,215840.0
2020-03-25 09:30:00,151.02,153.5,149.06,152.65,140001.0,142.781,145.1257,140.9279,144.322,140001.0
2020-03-25 09:40:00,152.27,156.23,152.23,156.23,76079.0,143.9628,147.7067,143.9249,147.7067,76079.0
2020-03-25 09:50:00,156.12,157.01,153.18,154.25,115507.0,147.6027,148.4442,144.8231,145.8347,115507.0
2020-03-25 10:00:00,154.46,155.36,150.23,150.4,42487.0,146.0333,146.8842,142.034,142.1948,42487.0
2020-03-25 10:10:00,150.6,150.8,148.21,149.98,34942.0,142.3839,142.573,140.1243,141.7977,34942.0
2020-03-25 10:20:00,149.75,151.19,149.33,150.01,34380.0,141.5802,142.9417,141.1832,141.8261,34380.0
2020-03-25 10:30:00,150.18,151.05,149.17,151.02,24857.0,141.9868,142.8093,141.0319,142.781,24857.0
2020-03-25 10:40:00,151.05,153.49,151.0,151.54,15697.0,142.8093,145.1162,142.762,143.2726,15697.0
2020-03-25 10:50:00,151.7,153.35,151.56,153.15,13629.0,143.4239,144.9838,143.2915,144.7947,13629.0
2020-03-25 11:00:00,152.9,153.24,151.33,152.14,17601.0,144.5584,144.8798,143.074,143.8398,17601.0
2020-03-25 11:10:00,152.13,152.54,151.57,152.34,29336.0,143.8304,144.218,143.3009,144.0289,29336.0
2020-03-25 11:20:00,152.16,152.65,150.88,151.97,26225.0,143.8588,144.322,142.6486,143.6791,26225.0
2020-03-25 11:30:00,152.2,152.2,150.92,151.77,14139.0,143.8966,143.8966,142.6864,143.49,14139.0
2020-03-25 11:40:00,151.61,152.52,150.71,152.11,13146.0,143.3388,144.1991,142.4879,143.8115,13146.0
2020-03-25 11:50:00,151.95,152.75,150.32,151.26,20704.0,143.6602,144.4166,142.1191,143.0079,20704.0
2020-03-25 12:00:00,151.39,153.78,151.39,152.56,16352.0,143.1308,145.3904,143.1308,144.2369,16352.0
2020-03-25 12:10:00,152.59,153.33,152.11,152.73,22536.0,144.2653,144.9649,143.8115,144.3977,22536.0
2020-03-25 12:20:00,152.74,155.04,152.64,154.24,16649.0,144.4071,146.5816,144.3126,145.8253,16649.0
2020-03-25 12:30:00,154.18,155.32,153.47,155.13,23765.0,145.7686,146.8464,145.0973,146.6667,23765.0
2020-03-25 12:40:00,155.21,156.55,155.01,155.62,20515.0,146.7424,148.0093,146.5533,147.13,20515.0
2020-03-25 12:50:00,155.75,155.84,154.07,154.44,27081.0,147.2529,147.338,145.6646,146.0144,27081.0
2020-03-25 13:00:00,154.59,156.25,154.32,156.17,11989.0,146.1562,147.7256,145.9009,147.65,11989.0
2020-03-25 13:10:00,156.33,156.51,155.03,156.1,19570.0,147.8013,147.9714,146.5722,147.5838,19570.0
2020-03-25 13:20:00,156.27,156.52,154.29,155.3,25338.0,147.7445,147.9809,145.8726,146.8275,25338.0
2020-03-25 13:30:00,155.37,156.88,155.22,156.09,13902.0,146.8936,148.3213,146.7518,147.5744,13902.0
2020-03-25 13:40:00,156.21,156.78,155.44,156.12,21658.0,147.6878,148.2267,146.9598,147.6027,21658.0
2020-03-25 13:50:00,155.82,156.26,154.48,154.82,26501.0,147.3191,147.7351,146.0522,146.3736,26501.0
2020-03-25 14:00:00,154.99,155.32,153.15,153.83,19053.0,146.5344,146.8464,144.7947,145.4376,19053.0
2020-03-25 14:10:00,154.09,155.75,153.54,155.69,17309.0,145.6835,147.2529,145.1635,147.1962,17309.0
2020-03-25 14:20:00,155.81,156.07,154.05,154.8,24939.0,147.3096,147.5554,145.6456,146.3547,24939.0
2020-03-25 14:30:00,154.77,155.21,153.0,154.03,16305.0,146.3264,146.7424,144.6529,145.6267,16305.0
2020-03-25 14:40:00,154.2,154.79,153.1,154.5,17195.0,145.7875,146.3453,144.7475,146.0711,17195.0
2020-03-25 14:50:00,154.5,156.51,153.57,155.44,17522.0,146.0711,147.9714,145.1918,146.9598,17522.0
2020-03-25 15:00:00,155.24,156.3,155.21,155.86,16109.0,146.7707,147.7729,146.7424,147.3569,16109.0
2020-03-25 15:10:00,155.64,156.09,155.0,155.75,12934.0,147.1489,147.5744,146.5438,147.2529,12934.0
2020-03-25 15:20:00,155.74,156.68,155.22,155.47,36225.0,147.2434,148.1322,146.7518,146.9882,36225.0
2020-03-25 15:30:00,155.62,156.64,155.45,155.71,29585.0,147.13,148.0943,146.9693,147.2151,29585.0
2020-03-25 15:40:00,155.77,156.23,154.17,154.68,36413.0,147.2718,147.7067,145.7591,146.2413,36413.0
2020-03-25 15:50:00,154.53,154.67,150.48,151.58,243258.0,146.0995,146.2318,142.2704,143.3104,243258.0
2020-03-26 09:30:00,154.69,159.41,153.02,158.85,143411.0,146.2507,150.7132,144.6718,150.1838,143411.0
2020-03-26 09:40:00,159.02,159.61,156.72,157.22,60645.0,150.3445,150.9023,148.17,148.6427,60645.0
2020-03-26 09:50:00,157.31,159.11,155.35,158.8,33166.0,148.7278,150.4296,146.8747,150.1365,33166.0
2020-03-26 10:00:00,158.99,159.44,157.1,158.75,40910.0,150.3161,150.7416,148.5293,150.0892,40910.0
2020-03-26 10:10:00,158.62,160.9,158.36,160.78,26578.0,149.9663,152.1219,149.7205,152.0085,26578.0
2020-03-26 10:20:00,160.81,161.38,159.91,160.16,32482.0,152.0368,152.5758,151.1859,151.4223,32482.0
2020-03-26 10:30:00,160.4,161.01,158.86,159.46,26746.0,151.6492,152.2259,150.1932,150.7605,26746.0
2020-03-26 10:40:00,159.28,159.77,157.62,158.05,25850.0,150.5903,151.0536,149.0209,149.4274,25850.0
2020-03-26 10:50:00,158.52,159.24,157.9,158.86,29811.0,149.8718,150.5525,149.2856,150.1932,29811.0
2020-03-26 11:00:00,159.17,159.69,157.86,158.66,22079.0,150.4863,150.9779,149.2478,150.0041,22079.0
2020-03-26 11:10:00,158.69,159.56,158.67,159.56,12137.0,150.0325,150.855,150.0136,150.855,12137.0
2020-03-26 11:20:00,159.49,160.17,158.89,159.63,12685.0,150.7889,151.4318,150.2216,150.9212,12685.0
2020-03-26 11:30:00,159.82,160.4,159.37,159.89,11761.0,151.1009,151.6492,150.6754,151.167,11761.0
2020-03-26 11:40:00,160.04,160.49,159.38,159.71,15780.0,151.3089,151.7343,150.6849,150.9969,15780.0
2020-03-26 11:50:00,159.9,160.44,158.57,159.36,12386.0,151.1765,151.687,149.9191,150.666,12386.0
2020-03-26 12:00:00,159.29,159.81,158.81,159.21,38351.0,150.5998,151.0914,150.146,150.5241,38351.0
2020-03-26 12:10:00,159.36,159.36,158.57,158.75,78271.0,150.666,150.666,149.9191,150.0892,78271.0
2020-03-26 12:20:00,158.73,159.78,158.66,159.7,26808.0,150.0703,151.063,150.0041,150.9874,26808.0
2020-03-26 12:30:00,159.63,160.24,159.39,159.4,44970.0,150.9212,151.4979,150.6943,150.7038,44970.0
2020-03-26 12:40:00,159.4,159.4,158.33,158.63,23639.0,150.7038,150.7038,149.6921,149.9758,23639.0
2020-03-26 12:50:00,158.71,159.54,158.71,159.29,51793.0,150.0514,150.8361,150.0514,150.5998,51793.0
2020-03-26 13:00:00,159.19,159.33,157.85,158.43,29188.0,150.5052,150.6376,149.2383,149.7867,29188.0
2020-03-26 13:10:00,158.44,159.04,158.18,158.29,19949.0,149.7961,150.3634,149.5503,149.6543,19949.0
2020-03-26 13:20:00,158.2,158.7,157.33,158.33,22165.0,149.5692,150.042,148.7467,149.6921,22165.0
2020-03-26 13:30:00,158.3,158.45,156.88,157.17,27472.0,149.6638,149.8056,148.3213,148.5954,27472.0
2020-03-26 13:40:00,157.03,157.9,157.03,157.69,16100.0,148.4631,149.2856,148.4631,149.0871,16100.0
2020-03-26 13:50:00,157.56,158.13,157.52,157.59,12149.0,148.9642,149.5031,148.9263,148.9925,12149.0
2020-03-26 14:00:00,157.61,158.57,157.29,157.44,17278.0,149.0114,149.9191,148.7089,148.8507,17278.0
2020-03-26 14:10:00,157.41,158.32,157.34,158.22,12799.0,148.8223,149.6827,148.7562,149.5881,12799.0
2020-03-26 14:20:00,158.24,159.76,158.18,159.28,18613.0,149.6071,151.0441,149.5503,150.5903,18613.0
2020-03-26 14:30:00,159.3,160.27,159.09,159.9,21581.0,150.6092,151.5263,150.4107,151.1765,21581.0
2020-03-26 14:40:00,159.9,160.02,159.13,159.87,17308.0,151.1765,151.2899,150.4485,151.1481,17308.0
2020-03-26 14:50:00,160.11,160.48,159.61,159.61,16308.0,151.375,151.7249,150.9023,150.9023,16308.0
2020-03-26 15:00:00,159.74,160.38,159.49,160.04,20942.0,151.0252,151.6303,150.7889,151.3089,20942.0
2020-03-26 15:10:00,160.01,160.27,159.68,160.05,20766.0,151.2805,151.5263,150.9685,151.3183,20766.0
2020-03-26 15:20:00,160.09,160.35,159.35,160.35,31781.0,151.3561,151.6019,150.6565,151.6019,31781.0
2020-03-26 15:30:00,160.36,161.08,158.0,158.7,44986.0,151.6114,152.2921,149.3801,150.042,44986.0
2020-03-26 15:40:00,158.83,159.78,158.48,158.69,37957.0,150.1649,151.063,149.834,150.0325,37957.0
2020-03-26 15:50:00,158.6,163.21,158.59,161.36,177010.0,149.9474,154.3059,149.938,152.5568,177010.0
2020-03-27 09:30:00,154.97,158.69,154.97,157.93,95779.0,146.5155,150.0325,146.5155,149.314,95779.0
2020-03-27 09:40:00,157.64,158.95,156.37,157.23,23791.0,149.0398,150.2783,147.8391,148.6522,23791.0
2020-03-27 09:50:00,157.62,158.81,156.44,156.68,39619.0,149.0209,150.146,147.9053,148.1322,39619.0
2020-03-27 10:00:00,156.68,157.25,155.62,156.22,28644.0,148.1322,148.6711,147.13,147.6973,28644.0
2020-03-27 10:10:00,156.22,156.87,155.8,156.29,56764.0,147.6973,148.3118,147.3002,147.7634,56764.0
2020-03-27 10:20:00,156.16,156.25,154.54,154.55,41051.0,147.6405,147.7256,146.1089,146.1184,41051.0
2020-03-27 10:30:00,154.47,155.16,153.9,154.79,13771.0,146.0427,146.6951,145.5038,146.3453,13771.0
2020-03-27 10:40:00,154.78,155.7,154.6,155.13,12340.0,146.3358,147.2056,146.1656,146.6667,12340.0
2020-03-27 10:50:00,154.96,155.41,154.45,155.25,13606.0,146.506,146.9314,146.0238,146.7802,13606.0
2020-03-27 11:00:00,155.28,156.07,154.96,156.07,17578.0,146.8085,147.5554,146.506,147.5554,17578.0
2020-03-27 11:10:00,156.07,156.12,155.23,155.97,8445.0,147.5554,147.6027,146.7613,147.4609,8445.0
2020-03-27 11:20:00,155.94,156.05,154.98,155.27,12715.0,147.4325,147.5365,146.5249,146.7991,12715.0
2020-03-27 11:30:00,155.12,156.26,155.02,155.36,17183.0,146.6573,147.7351,146.5627,146.8842,17183.0
2020-03-27 11:40:00,155.3,155.46,153.97,154.12,15973.0,146.8275,146.9787,145.57,145.7118,15973.0
2020-03-27 11:50:00,154.24,154.54,153.49,153.5,18114.0,145.8253,146.1089,145.1162,145.1257,18114.0
2020-03-27 12:00:00,153.56,155.04,153.41,154.96,28211.0,145.1824,146.5816,145.0406,146.506,28211.0
2020-03-27 12:10:00,155.12,155.21,154.3,154.8,11935.0,146.6573,146.7424,145.882,146.3547,11935.0
2020-03-27 12:20:00,154.8,154.8,153.77,154.0,21864.0,146.3547,146.3547,145.3809,145.5984,21864.0
2020-03-27 12:30:00,153.94,155.77,153.93,155.38,21847.0,145.5416,147.2718,145.5322,146.9031,21847.0
2020-03-27 12:40:00,155.13,155.89,155.13,155.62,19421.0,146.6667,147.3853,146.6667,147.13,19421.0
2020-03-27 12:50:00,155.69,156.75,155.69,156.27,39219.0,147.1962,148.1983,147.1962,147.7445,39219.0
2020-03-27 13:00:00,156.26,156.38,155.58,155.78,12503.0,147.7351,147.8485,147.0922,147.2813,12503.0
2020-03-27 13:10:00,155.87,155.99,155.22,155.7,27148.0,147.3664,147.4798,146.7518,147.2056,27148.0
2020-03-27 13:20:00,155.98,156.34,155.17,155.17,28673.0,147.4704,147.8107,146.7045,146.7045,28673.0
2020-03-27 13:30:00,155.55,156.41,155.55,156.41,15133.0,147.0638,147.8769,147.0638,147.8769,15133.0
2020-03-27 13:40:00,156.49,157.58,156.31,157.55,24339.0,147.9525,148.9831,147.7823,148.9547,24339.0
2020-03-27 13:50:00,157.41,157.41,156.41,156.45,15763.0,148.8223,148.8223,147.8769,147.9147,15763.0
2020-03-27 14:00:00,156.43,156.63,155.9,156.46,21156.0,147.8958,148.0849,147.3947,147.9242,21156.0
2020-03-27 14:10:00,156.4,157.49,156.4,157.41,11207.0,147.8674,148.898,147.8674,148.8223,11207.0
2020-03-27 14:20:00,157.39,157.95,157.22,157.78,14229.0,148.8034,149.3329,148.6427,149.1722,14229.0
2020-03-27 14:30:00,157.79,158.76,157.73,158.33,15312.0,149.1816,150.0987,149.1249,149.6921,15312.0
2020-03-27 14:40:00,158.46,158.52,157.66,157.74,19261.0,149.8151,149.8718,149.0587,149.1343,19261.0
2020-03-27 14:50:00,157.72,159.16,157.4,159.16,27094.0,149.1154,150.4769,148.8129,150.4769,27094.0
2020-03-27 15:00:00,159.08,160.31,158.71,160.29,44179.0,150.4012,151.5641,150.0514,151.5452,44179.0
2020-03-27 15:10:00,160.3,162.2,159.94,162.1,46271.0,151.5547,153.351,151.2143,153.2565,46271.0
2020-03-27 15:20:00,161.99,162.02,160.54,160.85,76539.0,153.1525,153.1808,151.7816,152.0747,76539.0
2020-03-27 15:30:00,160.74,160.88,158.92,159.05,34420.0,151.9707,152.103,150.25,150.3729,34420.0
2020-03-27 15:40:00,159.0,159.2,157.78,158.75,44926.0,150.3256,150.5147,149.1722,150.0892,44926.0
2020-03-27 15:50:00,158.62,158.62,156.85,157.73,133366.0,149.9663,149.9663,148.2929,149.1249,133366.0
2020-03-30 09:30:00,160.02,162.58,159.01,160.93,32248.0,151.2899,153.7103,150.335,152.1503,32248.0
2020-03-30 09:40:00,160.56,160.93,159.58,159.97,30184.0,151.8005,152.1503,150.874,151.2427,30184.0
2020-03-30 09:50:00,160.05,160.23,159.5,159.79,22899.0,151.3183,151.4885,150.7983,151.0725,22899.0
2020-03-30 10:00:00,159.98,160.04,159.07,159.28,33620.0,151.2521,151.3089,150.3918,150.5903,33620.0
2020-03-30 10:10:00,159.27,159.42,157.59,159.1,25872.0,150.5809,150.7227,148.9925,150.4201,25872.0
2020-03-30 10:20:00,158.97,158.97,157.47,157.89,23160.0,150.2972,150.2972,148.8791,149.2762,23160.0
2020-03-30 10:30:00,157.93,158.13,157.56,157.56,25546.0,149.314,149.5031,148.9642,148.9642,25546.0
2020-03-30 10:40:00,157.52,158.99,157.26,158.86,41746.0,148.9263,150.3161,148.6805,150.1932,41746.0
2020-03-30 10:50:00,158.73,158.78,158.02,158.11,17277.0,150.0703,150.1176,149.3991,149.4841,17277.0
2020-03-30 11:00:00,158.3,158.85,158.23,158.53,29327.0,149.6638,150.1838,149.5976,149.8812,29327.0
2020-03-30 11:10:00,158.59,158.59,158.17,158.43,19630.0,149.938,149.938,149.5409,149.7867,19630.0
2020-03-30 11:20:00,158.48,158.96,157.84,158.36,20831.0,149.834,150.2878,149.2289,149.7205,20831.0
2020-03-30 11:30:00,158.26,158.57,157.5,157.5,20374.0,149.626,149.9191,148.9074,148.9074,20374.0
2020-03-30 11:40:00,157.54,158.34,157.41,158.1,23630.0,148.9452,149.7016,148.8223,149.4747,23630.0
2020-03-30 11:50:00,158.11,158.45,157.85,158.15,79439.0,149.4841,149.8056,149.2383,149.522,79439.0
2020-03-30 12:00:00,158.28,158.57,157.86,158.44,44116.0,149.6449,149.9191,149.2478,149.7961,44116.0
2020-03-30 12:10:00,158.46,159.69,158.25,159.66,36441.0,149.8151,150.9779,149.6165,150.9496,36441.0
2020-03-30 12:20:00,159.55,160.35,159.34,160.01,27466.0,150.8456,151.6019,150.647,151.2805,27466.0
2020-03-30 12:30:00,159.96,160.28,159.53,160.03,33265.0,151.2332,151.5358,150.8267,151.2994,33265.0
2020-03-30 12:40:00,160.02,160.53,159.86,160.22,27206.0,151.2899,151.7721,151.1387,151.479,27206.0
2020-03-30 12:50:00,160.29,160.57,159.92,160.31,34056.0,151.5452,151.8099,151.1954,151.5641,34056.0
2020-03-30 13:00:00,160.3,160.47,159.24,159.25,34003.0,151.5547,151.7154,150.5525,150.562,34003.0
2020-03-30 13:10:00,159.39,160.27,159.39,159.9,17254.0,150.6943,151.5263,150.6943,151.1765,17254.0
2020-03-30 13:20:00,159.93,160.21,159.7,160.17,11707.0,151.2049,151.4696,150.9874,151.4318,11707.0
2020-03-30 13:30:00,160.1,160.1,159.42,159.42,12652.0,151.3656,151.3656,150.7227,150.7227,12652.0
2020-03-30 13:40:00,159.42,159.63,158.79,159.16,18018.0,150.7227,150.9212,150.1271,150.4769,18018.0
2020-03-30 13:50:00,159.17,159.49,158.93,158.98,37526.0,150.4863,150.7889,150.2594,150.3067,37526.0
2020-03-30 14:00:00,158.84,159.1,158.43,158.55,21204.0,150.1743,150.4201,149.7867,149.9001,21204.0
2020-03-30 14:10:00,158.53,158.54,158.11,158.24,18249.0,149.8812,149.8907,149.4841,149.6071,18249.0
2020-03-30 14:20:00,158.27,158.65,157.99,158.55,34027.0,149.6354,149.9947,149.3707,149.9001,34027.0
2020-03-30 14:30:00,158.5,158.96,158.4,158.87,29466.0,149.8529,150.2878,149.7583,150.2027,29466.0
2020-03-30 14:40:00,158.94,159.77,158.78,159.43,25910.0,150.2689,151.0536,150.1176,150.7321,25910.0
2020-03-30 14:50:00,159.55,159.72,159.09,159.47,24845.0,150.8456,151.0063,150.4107,150.77,24845.0
2020-03-30 15:00:00,159.48,160.82,159.35,160.82,15475.0,150.7794,152.0463,150.6565,152.0463,15475.0
2020-03-30 15:10:00,160.72,161.99,160.72,161.42,26823.0,151.9518,153.1525,151.9518,152.6136,26823.0
2020-03-30 15:20:00,161.39,161.93,160.11,160.26,28694.0,152.5852,153.0957,151.375,151.5169,28694.0
2020-03-30 15:30:00,160.35,161.25,160.06,160.83,17485.0,151.6019,152.4528,151.3278,152.0558,17485.0
2020-03-30 15:40:00,160.77,161.39,160.33,160.4,46973.0,151.999,152.5852,151.583,151.6492,46973.0
2020-03-30 15:50:00,160.5,161.97,159.94,161.4,130436.0,151.7438,153.1336,151.2143,152.5947,130436.0
2020-03-31 09:30:00,160.14,160.7,158.32,159.29,61050.0,151.4034,151.9328,149.6827,150.5998,61050.0
2020-03-31 09:40:00,159.48,159.67,157.63,158.0,18686.0,150.7794,150.959,149.0303,149.3801,18686.0
2020-03-31 09:50:00,157.85,157.98,156.25,157.18,29925.0,149.2383,149.3612,147.7256,148.6049,29925.0
2020-03-31 10:00:00,157.08,157.97,156.88,156.88,33901.0,148.5103,149.3518,148.3213,148.3213,33901.0
2020-03-31 10:10:00,156.9,158.14,156.74,158.06,40313.0,148.3402,149.5125,148.1889,149.4369,40313.0
2020-03-31 10:20:00,158.08,158.5,157.09,157.34,27193.0,149.4558,149.8529,148.5198,148.7562,27193.0
2020-03-31 10:30:00,157.38,157.65,157.12,157.22,21111.0,148.794,149.0492,148.5482,148.6427,21111.0
2020-03-31 10:40:00,157.14,157.23,156.31,156.72,24997.0,148.5671,148.6522,147.7823,148.17,24997.0
2020-03-31 10:50:00,156.58,157.55,156.42,157.55,30141.0,148.0376,148.9547,147.8863,148.9547,30141.0
2020-03-31 11:00:00,157.55,158.28,157.1,158.02,26644.0,148.9547,149.6449,148.5293,149.3991,26644.0
2020-03-31 11:10:00,158.02,158.76,158.02,158.31,23909.0,149.3991,150.0987,149.3991,149.6732,23909.0
2020-03-31 11:20:00,158.28,160.21,158.26,159.79,36910.0,149.6449,151.4696,149.626,151.0725,36910.0
2020-03-31 11:30:00,159.95,160.45,159.39,160.0,45855.0,151.2238,151.6965,150.6943,151.271,45855.0
2020-03-31 11:40:00,160.07,160.64,159.38,159.82,29059.0,151.3372,151.8761,150.6849,151.1009,29059.0
2020-03-31 11:50:00,159.77,159.77,158.78,158.92,33527.0,151.0536,151.0536,150.1176,150.25,33527.0
2020-03-31 12:00:00,158.61,158.61,157.59,158.33,23096.0,149.9569,149.9569,148.9925,149.6921,23096.0
2020-03-31 12:10:00,158.32,158.43,157.17,157.61,19710.0,149.6827,149.7867,148.5954,149.0114,19710.0
2020-03-31 12:20:00,157.55,157.71,156.64,157.4,32439.0,148.9547,149.106,148.0943,148.8129,32439.0
2020-03-31 12:30:00,157.29,157.5,156.04,156.26,19594.0,148.7089,148.9074,147.5271,147.7351,19594.0
2020-03-31 12:40:00,156.29,156.9,156.19,156.86,8991.0,147.7634,148.3402,147.6689,148.3023,8991.0
2020-03-31 12:50:00,156.77,157.1,156.42,156.68,15948.0,148.2173,148.5293,147.8863,148.1322,15948.0
2020-03-31 13:00:00,156.52,157.36,156.49,157.04,14824.0,147.9809,148.7751,147.9525,148.4725,14824.0
2020-03-31 13:10:00,156.98,157.26,156.64,157.07,16381.0,148.4158,148.6805,148.0943,148.5009,16381.0
2020-03-31 13:20:00,157.05,157.53,156.38,157.28,19258.0,148.482,148.9358,147.8485,148.6994,19258.0
2020-03-31 13:30:00,157.33,158.21,157.09,158.05,19289.0,148.7467,149.5787,148.5198,149.4274,19289.0
2020-03-31 13:40:00,158.03,158.62,157.82,157.95,43269.0,149.4085,149.9663,149.21,149.3329,43269.0
2020-03-31 13:50:00,157.85,158.19,157.11,158.03,18483.0,149.2383,149.5598,148.5387,149.4085,18483.0
2020-03-31 14:00:00,157.89,158.05,157.5,157.89,28881.0,149.2762,149.4274,148.9074,149.2762,28881.0
2020-03-31 14:10:00,157.72,157.78,156.84,157.1,21291.0,149.1154,149.1722,148.2834,148.5293,21291.0
2020-03-31 14:20:00,157.13,157.36,156.94,157.34,18462.0,148.5576,148.7751,148.378,148.7562,18462.0
2020-03-31 14:30:00,157.25,158.0,157.21,157.81,16362.0,148.6711,149.3801,148.6332,149.2005,16362.0
2020-03-31 14:40:00,157.73,158.06,157.33,157.81,30364.0,149.1249,149.4369,148.7467,149.2005,30364.0
2020-03-31 14:50:00,157.94,158.5,157.86,158.31,26324.0,149.3234,149.8529,149.2478,149.6732,26324.0
2020-03-31 15:00:00,158.22,158.46,157.43,157.62,27287.0,149.5881,149.8151,148.8412,149.0209,27287.0
2020-03-31 15:10:00,157.52,157.57,156.11,156.19,44155.0,148.9263,148.9736,147.5933,147.6689,44155.0
2020-03-31 15:20:00,156.26,156.53,155.88,156.03,30699.0,147.7351,147.9903,147.3758,147.5176,30699.0
2020-03-31 15:30:00,156.07,157.36,156.06,157.23,38662.0,147.5554,148.7751,147.546,148.6522,38662.0
2020-03-31 15:40:00,157.29,157.91,156.18,156.18,76306.0,148.7089,149.2951,147.6594,147.6594,76306.0
2020-03-31 15:50:00,156.26,156.9,155.37,155.8,196225.0,147.7351,148.3402,146.8936,147.3002,196225.0
2020-04-01 09:30:00,150.42,151.22,147.2,149.8,118001.0,142.2137,142.97,139.1694,141.6275,118001.0
2020-04-01 09:40:00,149.84,150.3,149.0,149.35,38389.0,141.6653,142.1002,140.8712,141.2021,38389.0
2020-04-01 09:50:00,149.51,150.13,147.99,148.73,46109.0,141.3533,141.9395,139.9163,140.6159,46109.0
2020-04-01 10:00:00,148.72,149.42,148.0,149.24,33613.0,140.6064,141.2682,139.9257,141.0981,33613.0
2020-04-01 10:10:00,149.25,149.9,149.09,149.29,29108.0,141.1075,141.7221,140.9562,141.1453,29108.0
2020-04-01 10:20:00,149.54,149.78,149.37,149.53,35026.0,141.3817,141.6086,141.221,141.3722,35026.0
2020-04-01 10:30:00,149.52,150.13,149.43,149.56,47122.0,141.3628,141.9395,141.2777,141.4006,47122.0
2020-04-01 10:40:00,149.62,149.85,149.35,149.65,89084.0,141.4573,141.6748,141.2021,141.4857,89084.0
2020-04-01 10:50:00,149.72,150.09,149.38,149.57,58351.0,141.5519,141.9017,141.2304,141.4101,58351.0
2020-04-01 11:00:00,149.61,150.23,149.43,149.9,83267.0,141.4479,142.034,141.2777,141.7221,83267.0
2020-04-01 11:10:00,150.02,150.23,149.63,149.72,57945.0,141.8355,142.034,141.4668,141.5519,57945.0
2020-04-01 11:20:00,149.69,149.87,149.23,149.42,32132.0,141.5235,141.6937,141.0886,141.2682,32132.0
2020-04-01 11:30:00,149.44,150.42,149.28,149.89,30461.0,141.2871,142.2137,141.1359,141.7126,30461.0
2020-04-01 11:40:00,149.89,150.05,149.27,149.77,17684.0,141.7126,141.8639,141.1264,141.5991,17684.0
2020-04-01 11:50:00,149.72,149.88,148.98,148.99,53750.0,141.5519,141.7031,140.8522,140.8617,53750.0
2020-04-01 12:00:00,148.91,148.91,148.39,148.66,17273.0,140.7861,140.7861,140.2944,140.5497,17273.0
2020-04-01 12:10:00,148.73,149.1,148.51,148.61,16276.0,140.6159,140.9657,140.4079,140.5024,16276.0
2020-04-01 12:20:00,148.66,149.05,148.28,148.45,24313.0,140.5497,140.9184,140.1904,140.3512,24313.0
2020-04-01 12:30:00,148.52,148.83,148.23,148.23,34026.0,140.4173,140.7104,140.1432,140.1432,34026.0
2020-04-01 12:40:00,148.28,148.28,147.39,147.39,28810.0,140.1904,140.1904,139.349,139.349,28810.0
2020-04-01 12:50:00,147.43,148.25,147.43,147.82,11856.0,139.3868,140.1621,139.3868,139.7555,11856.0
2020-04-01 13:00:00,147.72,148.08,147.47,147.97,12547.0,139.661,140.0013,139.4246,139.8973,12547.0
2020-04-01 13:10:00,148.0,148.34,147.89,148.16,25356.0,139.9257,140.2472,139.8217,140.077,25356.0
2020-04-01 13:20:00,148.16,148.98,148.15,148.91,16700.0,140.077,140.8522,140.0675,140.7861,16700.0
2020-04-01 13:30:00,148.63,148.63,148.11,148.54,13132.0,140.5213,140.5213,140.0297,140.4362,13132.0
2020-04-01 13:40:00,148.43,148.86,148.35,148.64,13110.0,140.3323,140.7388,140.2566,140.5308,13110.0
2020-04-01 13:50:00,148.65,149.0,148.45,148.57,12352.0,140.5402,140.8712,140.3512,140.4646,12352.0
2020-04-01 14:00:00,148.58,149.12,148.38,148.62,15483.0,140.4741,140.9846,140.285,140.5119,15483.0
2020-04-01 14:10:00,148.59,148.65,147.83,148.13,20785.0,140.4835,140.5402,139.765,140.0486,20785.0
2020-04-01 14:20:00,148.13,148.52,147.77,148.4,24450.0,140.0486,140.4173,139.7083,140.3039,24450.0
2020-04-01 14:30:00,148.33,148.44,147.73,148.35,19410.0,140.2377,140.3417,139.6704,140.2566,19410.0
2020-04-01 14:40:00,148.34,148.37,147.83,148.17,28799.0,140.2472,140.2755,139.765,140.0864,28799.0
2020-04-01 14:50:00,148.18,148.23,147.51,147.65,29902.0,140.0959,140.1432,139.4624,139.5948,29902.0
2020-04-01 15:00:00,147.66,148.12,147.56,147.67,51197.0,139.6043,140.0392,139.5097,139.6137,51197.0
2020-04-01 15:10:00,147.65,148.0,147.57,148.0,26473.0,139.5948,139.9257,139.5192,139.9257,26473.0
2020-04-01 15:20:00,148.05,148.05,147.0,147.03,51572.0,139.973,139.973,138.9803,139.0086,51572.0
2020-04-01 15:30:00,147.05,147.39,146.49,146.5,50569.0,139.0275,139.349,138.4981,138.5075,50569.0
2020-04-01 15:40:00,146.47,148.56,146.02,148.5,51294.0,138.4792,140.4552,138.0537,140.3984,51294.0
2020-04-01 15:50:00,148.35,148.43,145.31,146.6,346557.0,140.2566,140.3323,137.3825,138.6021,346557.0
2020-04-02 09:30:00,147.21,149.64,145.77,147.93,119101.0,139.1788,141.4762,137.8174,139.8595,119101.0
2020-04-02 09:40:00,148.14,148.5,147.17,148.11,33041.0,140.0581,140.3984,139.141,140.0297,33041.0
2020-04-02 09:50:00,148.11,148.11,146.84,147.83,15797.0,140.0297,140.0297,138.829,139.765,15797.0
2020-04-02 10:00:00,147.97,148.63,147.52,147.87,32672.0,139.8973,140.5213,139.4719,139.8028,32672.0
2020-04-02 10:10:00,147.97,148.65,147.88,148.47,38622.0,139.8973,140.5402,139.8123,140.3701,38622.0
2020-04-02 10:20:00,148.5,149.88,148.24,149.88,33856.0,140.3984,141.7031,140.1526,141.7031,33856.0
2020-04-02 10:30:00,149.66,151.39,149.29,151.21,73538.0,141.4951,143.1308,141.1453,142.9606,73538.0
2020-04-02 10:40:00,151.11,151.49,150.33,150.98,40404.0,142.866,143.2253,142.1286,142.7431,40404.0
2020-04-02 10:50:00,150.98,152.7,150.78,152.47,76688.0,142.7431,144.3693,142.554,144.1518,76688.0
2020-04-02 11:00:00,152.55,152.97,151.36,151.71,38433.0,144.2275,144.6246,143.1024,143.4333,38433.0
2020-04-02 11:10:00,151.63,151.75,150.62,151.4,19890.0,143.3577,143.4711,142.4028,143.1402,19890.0
2020-04-02 11:20:00,151.38,151.47,149.39,149.74,18670.0,143.1213,143.2064,141.2399,141.5708,18670.0
2020-04-02 11:30:00,149.54,150.62,149.37,149.62,13269.0,141.3817,142.4028,141.221,141.4573,13269.0
2020-04-02 11:40:00,149.48,150.28,149.47,150.2,31581.0,141.325,142.0813,141.3155,142.0057,31581.0
2020-04-02 11:50:00,150.19,150.36,149.55,149.64,27452.0,141.9962,142.157,141.3911,141.4762,27452.0
2020-04-02 12:00:00,149.76,150.62,149.75,150.56,20613.0,141.5897,142.4028,141.5802,142.346,20613.0
2020-04-02 12:10:00,150.48,151.21,150.48,150.9,30196.0,142.2704,142.9606,142.2704,142.6675,30196.0
2020-04-02 12:20:00,150.87,151.02,149.98,149.98,19356.0,142.6391,142.781,141.7977,141.7977,19356.0
2020-04-02 12:30:00,150.12,150.87,149.88,150.55,19931.0,141.9301,142.6391,141.7031,142.3366,19931.0
2020-04-02 12:40:00,150.35,150.8,150.01,150.62,12454.0,142.1475,142.573,141.8261,142.4028,12454.0
2020-04-02 12:50:00,150.46,150.76,150.1,150.34,14448.0,142.2515,142.5351,141.9111,142.138,14448.0
2020-04-02 13:00:00,150.37,150.76,149.61,149.73,15749.0,142.1664,142.5351,141.4479,141.5613,15749.0
2020-04-02 13:10:00,149.73,150.47,149.1,149.18,22733.0,141.5613,142.261,140.9657,141.0413,22733.0
2020-04-02 13:20:00,149.02,149.57,148.93,149.02,23230.0,140.8901,141.4101,140.805,140.8901,23230.0
2020-04-02 13:30:00,148.95,149.85,148.82,149.45,36636.0,140.8239,141.6748,140.701,141.2966,36636.0
2020-04-02 13:40:00,149.29,150.21,149.29,149.87,27783.0,141.1453,142.0151,141.1453,141.6937,27783.0
2020-04-02 13:50:00,149.87,150.28,149.34,149.46,17677.0,141.6937,142.0813,141.1926,141.3061,17677.0
2020-04-02 14:00:00,149.46,149.53,148.23,148.25,27901.0,141.3061,141.3722,140.1432,140.1621,27901.0
2020-04-02 14:10:00,148.27,149.08,148.06,148.11,17701.0,140.181,140.9468,139.9824,140.0297,17701.0
2020-04-02 14:20:00,148.16,149.94,147.93,149.87,35984.0,140.077,141.7599,139.8595,141.6937,35984.0
2020-04-02 14:30:00,149.76,150.3,149.43,149.99,38790.0,141.5897,142.1002,141.2777,141.8071,38790.0
2020-04-02 14:40:00,149.94,149.99,148.88,149.01,24033.0,141.7599,141.8071,140.7577,140.8806,24033.0
2020-04-02 14:50:00,148.96,150.01,148.95,149.81,20333.0,140.8333,141.8261,140.8239,141.637,20333.0
2020-04-02 15:00:00,149.83,149.97,149.35,149.94,19929.0,141.6559,141.7882,141.2021,141.7599,19929.0
2020-04-02 15:10:00,149.89,151.1,149.81,151.01,31499.0,141.7126,142.8566,141.637,142.7715,31499.0
2020-04-02 15:20:00,150.92,151.43,150.8,151.29,29394.0,142.6864,143.1686,142.573,143.0362,29394.0
2020-04-02 15:30:00,151.38,151.65,150.31,150.48,36868.0,143.1213,143.3766,142.1097,142.2704,36868.0
2020-04-02 15:40:00,150.53,152.03,150.43,151.13,60255.0,142.3177,143.7358,142.2231,142.8849,60255.0
2020-04-02 15:50:00,151.06,152.74,150.28,152.31,259380.0,142.8188,144.4071,142.0813,144.0006,259380.0
2020-04-03 09:30:00,151.3,154.68,151.3,152.91,47730.0,143.0457,146.2413,143.0457,144.5678,47730.0
2020-04-03 09:40:00,153.15,154.72,153.15,153.75,9800.0,144.7947,146.2791,144.7947,145.362,9800.0
2020-04-03 09:50:00,153.97,154.15,152.67,152.89,16042.0,145.57,145.7402,144.3409,144.5489,16042.0
2020-04-03 10:00:00,152.91,153.95,152.91,153.56,21222.0,144.5678,145.5511,144.5678,145.1824,21222.0
2020-04-03 10:10:00,153.61,153.61,151.39,151.62,19167.0,145.2297,145.2297,143.1308,143.3482,19167.0
2020-04-03 10:20:00,151.75,152.23,151.06,151.29,13830.0,143.4711,143.9249,142.8188,143.0362,13830.0
2020-04-03 10:30:00,151.1,151.29,149.46,149.94,27927.0,142.8566,143.0362,141.3061,141.7599,27927.0
2020-04-03 10:40:00,149.91,150.79,149.71,150.57,7500.0,141.7315,142.5635,141.5424,142.3555,7500.0
2020-04-03 10:50:00,150.61,151.77,150.61,151.55,8844.0,142.3933,143.49,142.3933,143.282,8844.0
2020-04-03 11:00:00,151.67,151.67,150.8,151.22,11608.0,143.3955,143.3955,142.573,142.97,11608.0
2020-04-03 11:10:00,151.21,151.29,150.52,150.84,8163.0,142.9606,143.0362,142.3082,142.6108,8163.0
2020-04-03 11:20:00,150.87,150.95,150.39,150.61,5453.0,142.6391,142.7148,142.1853,142.3933,5453.0
2020-04-03 11:30:00,150.65,151.11,150.26,150.92,10899.0,142.4311,142.866,142.0624,142.6864,10899.0
2020-04-03 11:40:00,150.92,151.01,149.94,150.18,9450.0,142.6864,142.7715,141.7599,141.9868,9450.0
2020-04-03 11:50:00,150.09,151.1,149.95,150.57,6948.0,141.9017,142.8566,141.7693,142.3555,6948.0
2020-04-03 12:00:00,150.75,150.77,149.73,149.82,6890.0,142.5257,142.5446,141.5613,141.6464,6890.0
2020-04-03 12:10:00,150.03,150.07,149.51,149.59,9469.0,141.845,141.8828,141.3533,141.429,9469.0
2020-04-03 12:20:00,149.58,149.99,149.29,149.91,15042.0,141.4195,141.8071,141.1453,141.7315,15042.0
2020-04-03 12:30:00,149.72,150.24,149.51,150.24,13291.0,141.5519,142.0435,141.3533,142.0435,13291.0
2020-04-03 12:40:00,150.16,150.33,149.55,149.69,7405.0,141.9679,142.1286,141.3911,141.5235,7405.0
2020-04-03 12:50:00,149.75,150.35,149.7,150.22,6105.0,141.5802,142.1475,141.533,142.0246,6105.0
2020-04-03 13:00:00,150.22,150.28,149.89,150.11,9327.0,142.0246,142.0813,141.7126,141.9206,9327.0
2020-04-03 13:10:00,150.06,150.11,149.69,150.0,9754.0,141.8733,141.9206,141.5235,141.8166,9754.0
2020-04-03 13:20:00,149.96,149.99,149.04,149.5,5829.0,141.7788,141.8071,140.909,141.3439,5829.0
2020-04-03 13:30:00,149.31,149.53,149.0,149.27,6882.0,141.1642,141.3722,140.8712,141.1264,6882.0
2020-04-03 13:40:00,149.07,149.45,148.95,149.1,12300.0,140.9373,141.2966,140.8239,140.9657,12300.0
2020-04-03 13:50:00,149.21,149.22,148.2,148.36,12675.0,141.0697,141.0792,140.1148,140.2661,12675.0
2020-04-03 14:00:00,148.38,148.56,147.96,148.1,11436.0,140.285,140.4552,139.8879,140.0203,11436.0
2020-04-03 14:10:00,147.88,148.03,147.64,147.65,8938.0,139.8123,139.9541,139.5853,139.5948,8938.0
2020-04-03 14:20:00,147.78,148.17,147.62,147.87,22440.0,139.7177,140.0864,139.5664,139.8028,22440.0
2020-04-03 14:30:00,147.84,147.84,147.26,147.53,10028.0,139.7744,139.7744,139.2261,139.4814,10028.0
2020-04-03 14:40:00,147.53,147.6,147.13,147.33,13074.0,139.4814,139.5475,139.1032,139.2923,13074.0
2020-04-03 14:50:00,147.47,148.09,147.42,147.9,14985.0,139.4246,140.0108,139.3774,139.8312,14985.0
2020-04-03 15:00:00,147.93,148.05,147.16,147.16,23124.0,139.8595,139.973,139.1315,139.1315,23124.0
2020-04-03 15:10:00,147.16,147.9,147.05,147.72,17234.0,139.1315,139.8312,139.0275,139.661,17234.0
2020-04-03 15:20:00,147.58,148.02,147.1,147.82,21999.0,139.5286,139.9446,139.0748,139.7555,21999.0
2020-04-03 15:30:00,147.88,148.07,147.3,147.43,29766.0,139.8123,139.9919,139.2639,139.3868,29766.0
2020-04-03 15:40:00,147.53,147.72,146.77,147.29,35555.0,139.4814,139.661,138.7628,139.2544,35555.0
2020-04-03 15:50:00,147.13,147.97,146.57,147.3,167733.0,139.1032,139.8973,138.5737,139.2639,167733.0
2020-04-06 09:30:00,154.97,155.9,153.95,154.41,60221.0,146.5155,147.3947,145.5511,145.986,60221.0
2020-04-06 09:40:00,154.52,155.14,154.16,154.99,32208.0,146.09,146.6762,145.7496,146.5344,32208.0
2020-04-06 09:50:00,155.06,156.47,154.8,155.75,31131.0,146.6005,147.9336,146.3547,147.2529,31131.0
2020-04-06 10:00:00,156.06,157.05,155.82,157.05,20582.0,147.546,148.482,147.3191,148.482,20582.0
2020-04-06 10:10:00,156.91,157.31,155.94,156.47,14700.0,148.3496,148.7278,147.4325,147.9336,14700.0
2020-04-06 10:20:00,156.47,157.04,156.23,156.44,23161.0,147.9336,148.4725,147.7067,147.9053,23161.0
2020-04-06 10:30:00,156.34,157.1,156.05,156.23,26777.0,147.8107,148.5293,147.5365,147.7067,26777.0
2020-04-06 10:40:00,156.17,156.17,154.94,155.06,11230.0,147.65,147.65,146.4871,146.6005,11230.0
2020-04-06 10:50:00,155.04,155.63,154.65,155.5,25402.0,146.5816,147.1394,146.2129,147.0165,25402.0
2020-04-06 11:00:00,155.64,156.43,155.19,156.27,19706.0,147.1489,147.8958,146.7235,147.7445,19706.0
2020-04-06 11:10:00,156.27,156.4,155.89,156.2,11215.0,147.7445,147.8674,147.3853,147.6784,11215.0
2020-04-06 11:20:00,156.06,156.93,155.61,156.93,19620.0,147.546,148.3685,147.1205,148.3685,19620.0
2020-04-06 11:30:00,156.99,157.3,156.67,157.01,14904.0,148.4253,148.7183,148.1227,148.4442,14904.0
2020-04-06 11:40:00,156.97,157.7,156.97,157.56,13640.0,148.4063,149.0965,148.4063,148.9642,13640.0
2020-04-06 11:50:00,157.51,157.52,156.97,157.35,10598.0,148.9169,148.9263,148.4063,148.7656,10598.0
2020-04-06 12:00:00,157.39,157.88,157.27,157.74,21077.0,148.8034,149.2667,148.69,149.1343,21077.0
2020-04-06 12:10:00,157.68,158.09,157.58,157.77,11858.0,149.0776,149.4652,148.9831,149.1627,11858.0
2020-04-06 12:20:00,157.85,158.22,157.71,157.72,8419.0,149.2383,149.5881,149.106,149.1154,8419.0
2020-04-06 12:30:00,157.77,157.79,157.38,157.56,10926.0,149.1627,149.1816,148.794,148.9642,10926.0
2020-04-06 12:40:00,157.52,157.55,157.04,157.04,13808.0,148.9263,148.9547,148.4725,148.4725,13808.0
2020-04-06 12:50:00,156.86,157.46,156.84,157.29,9431.0,148.3023,148.8696,148.2834,148.7089,9431.0
2020-04-06 13:00:00,157.31,157.52,157.14,157.27,11349.0,148.7278,148.9263,148.5671,148.69,11349.0
2020-04-06 13:10:00,157.11,157.42,157.04,157.31,9421.0,148.5387,148.8318,148.4725,148.7278,9421.0
2020-04-06 13:20:00,157.21,157.42,157.13,157.28,7417.0,148.6332,148.8318,148.5576,148.6994,7417.0
2020-04-06 13:30:00,157.39,157.42,156.83,157.09,13817.0,148.8034,148.8318,148.274,148.5198,13817.0
2020-04-06 13:40:00,157.27,157.51,157.05,157.3,9931.0,148.69,148.9169,148.482,148.7183,9931.0
2020-04-06 13:50:00,157.26,157.33,157.02,157.33,9067.0,148.6805,148.7467,148.4536,148.7467,9067.0
2020-04-06 14:00:00,157.28,157.28,157.02,157.08,7755.0,148.6994,148.6994,148.4536,148.5103,7755.0
2020-04-06 14:10:00,157.04,157.16,156.71,156.74,12980.0,148.4725,148.586,148.1605,148.1889,12980.0
2020-04-06 14:20:00,156.66,156.69,156.35,156.51,10452.0,148.1133,148.1416,147.8202,147.9714,10452.0
2020-04-06 14:30:00,156.61,156.79,156.46,156.57,9869.0,148.066,148.2362,147.9242,148.0282,9869.0
2020-04-06 14:40:00,156.57,157.07,156.53,157.01,17266.0,148.0282,148.5009,147.9903,148.4442,17266.0
2020-04-06 14:50:00,156.94,157.28,156.87,157.17,8429.0,148.378,148.6994,148.3118,148.5954,8429.0
2020-04-06 15:00:00,157.16,157.87,156.87,157.67,18364.0,148.586,149.2572,148.3118,149.0682,18364.0
2020-04-06 15:10:00,157.78,157.78,156.43,156.43,17561.0,149.1722,149.1722,147.8958,147.8958,17561.0
2020-04-06 15:20:00,156.53,156.64,155.64,156.64,43601.0,147.9903,148.0943,147.1489,148.0943,43601.0
2020-04-06 15:30:00,156.61,156.68,156.22,156.66,29307.0,148.066,148.1322,147.6973,148.1133,29307.0
2020-04-06 15:40:00,156.68,157.06,155.46,156.09,58807.0,148.1322,148.4914,146.9787,147.5744,58807.0
2020-04-06 15:50:00,156.11,158.63,156.03,157.3,181978.0,147.5933,149.9758,147.5176,148.7183,181978.0
2020-04-07 09:30:00,162.91,164.4,162.86,163.38,70061.0,154.0223,155.431,153.975,154.4666,70061.0
2020-04-07 09:40:00,163.61,164.09,162.79,163.87,33148.0,154.6841,155.1379,153.9088,154.9299,33148.0
2020-04-07 09:50:00,163.85,163.91,162.85,163.36,30665.0,154.911,154.9677,153.9656,154.4477,30665.0
2020-04-07 10:00:00,163.2,164.0,162.1,162.18,37082.0,154.2965,155.0528,153.2565,153.3321,37082.0
2020-04-07 10:10:00,162.06,163.47,162.06,163.37,30411.0,153.2187,154.5517,153.2187,154.4572,30411.0
2020-04-07 10:20:00,163.29,163.62,162.42,162.48,25588.0,154.3815,154.6935,153.559,153.6157,25588.0
2020-04-07 10:30:00,162.43,164.52,162.43,164.52,34658.0,153.5685,155.5444,153.5685,155.5444,34658.0
2020-04-07 10:40:00,164.34,164.79,162.9,162.9,38890.0,155.3743,155.7997,154.0128,154.0128,38890.0
2020-04-07 10:50:00,163.01,163.14,162.21,162.29,12869.0,154.1168,154.2397,153.3605,153.4361,12869.0
2020-04-07 11:00:00,162.31,162.31,161.47,162.15,17679.0,153.455,153.455,152.6608,153.3037,17679.0
2020-04-07 11:10:00,162.14,162.33,161.55,161.82,17844.0,153.2943,153.4739,152.7365,152.9917,17844.0
2020-04-07 11:20:00,161.92,162.53,161.67,162.27,17998.0,153.0863,153.663,152.8499,153.4172,17998.0
2020-04-07 11:30:00,162.3,162.98,162.09,162.83,35186.0,153.4456,154.0885,153.247,153.9466,35186.0
2020-04-07 11:40:00,162.91,163.21,162.68,162.97,10808.0,154.0223,154.3059,153.8048,154.079,10808.0
2020-04-07 11:50:00,162.88,162.96,162.53,162.84,15138.0,153.9939,154.0696,153.663,153.9561,15138.0
2020-04-07 12:00:00,162.92,164.13,162.92,164.13,15224.0,154.0317,155.1757,154.0317,155.1757,15224.0
2020-04-07 12:10:00,163.96,164.01,163.58,163.87,9867.0,155.015,155.0623,154.6557,154.9299,9867.0
2020-04-07 12:20:00,163.87,164.03,162.88,163.14,13315.0,154.9299,155.0812,153.9939,154.2397,13315.0
2020-04-07 12:30:00,163.16,163.16,162.54,162.63,7228.0,154.2586,154.2586,153.6725,153.7576,7228.0
2020-04-07 12:40:00,162.58,163.36,162.57,163.31,13501.0,153.7103,154.4477,153.7008,154.4005,13501.0
2020-04-07 12:50:00,163.33,163.64,163.04,163.35,10570.0,154.4194,154.7125,154.1452,154.4383,10570.0
2020-04-07 13:00:00,163.31,163.57,162.94,163.04,8297.0,154.4005,154.6463,154.0506,154.1452,8297.0
2020-04-07 13:10:00,162.98,163.3,162.86,163.02,13443.0,154.0885,154.391,153.975,154.1263,13443.0
2020-04-07 13:20:00,163.07,163.6,162.88,163.2,55205.0,154.1736,154.6746,153.9939,154.2965,55205.0
2020-04-07 13:30:00,163.13,163.22,162.89,163.22,19026.0,154.2303,154.3154,154.0034,154.3154,19026.0
2020-04-07 13:40:00,163.06,163.42,162.93,162.99,14099.0,154.1641,154.5045,154.0412,154.0979,14099.0
2020-04-07 13:50:00,162.95,162.97,162.6,162.78,12614.0,154.0601,154.079,153.7292,153.8994,12614.0
2020-04-07 14:00:00,162.78,162.88,161.99,162.02,9936.0,153.8994,153.9939,153.1525,153.1808,9936.0
2020-04-07 14:10:00,162.06,162.3,161.55,161.59,11460.0,153.2187,153.4456,152.7365,152.7743,11460.0
2020-04-07 14:20:00,161.59,162.22,161.45,161.75,10244.0,152.7743,153.3699,152.6419,152.9256,10244.0
2020-04-07 14:30:00,161.61,161.93,160.87,160.94,29218.0,152.7932,153.0957,152.0936,152.1598,29218.0
2020-04-07 14:40:00,160.87,160.97,160.08,160.08,13389.0,152.0936,152.1881,151.3467,151.3467,13389.0
2020-04-07 14:50:00,160.0,160.18,159.17,159.28,13670.0,151.271,151.4412,150.4863,150.5903,13670.0
2020-04-07 15:00:00,159.17,160.22,159.16,160.14,17831.0,150.4863,151.479,150.4769,151.4034,17831.0
2020-04-07 15:10:00,160.2,160.64,159.32,159.41,16393.0,151.4601,151.8761,150.6281,150.7132,16393.0
2020-04-07 15:20:00,159.42,159.49,158.34,158.45,18404.0,150.7227,150.7889,149.7016,149.8056,18404.0
2020-04-07 15:30:00,158.55,160.18,158.13,160.02,34343.0,149.9001,151.4412,149.5031,151.2899,34343.0
2020-04-07 15:40:00,160.09,161.51,159.72,161.51,36909.0,151.3561,152.6987,151.0063,152.6987,36909.0
2020-04-07 15:50:00,161.2,161.33,158.8,159.11,121416.0,152.4056,152.5285,150.1365,150.4296,121416.0
2020-04-08 09:30:00,159.98,161.04,158.42,159.13,32068.0,151.2521,152.2543,149.7772,150.4485,32068.0
2020-04-08 09:40:00,159.15,160.66,159.15,159.58,10153.0,150.4674,151.895,150.4674,150.874,10153.0
2020-04-08 09:50:00,159.6,159.99,159.17,159.99,22628.0,150.8929,151.2616,150.4863,151.2616,22628.0
2020-04-08 10:00:00,160.0,160.5,159.36,159.63,18522.0,151.271,151.7438,150.666,150.9212,18522.0
2020-04-08 10:10:00,159.83,160.99,159.83,160.99,10062.0,151.1103,152.207,151.1103,152.207,10062.0
2020-04-08 10:20:00,161.23,161.84,160.93,161.69,13050.0,152.4339,153.0107,152.1503,152.8688,13050.0
2020-04-08 10:30:00,161.96,162.22,161.49,161.83,13656.0,153.1241,153.3699,152.6797,153.0012,13656.0
2020-04-08 10:40:00,161.9,162.59,161.8,162.59,13856.0,153.0674,153.7197,152.9728,153.7197,13856.0
2020-04-08 10:50:00,162.61,163.36,162.53,163.27,22166.0,153.7386,154.4477,153.663,154.3626,22166.0
2020-04-08 11:00:00,163.33,163.35,162.19,162.46,23497.0,154.4194,154.4383,153.3416,153.5968,23497.0
2020-04-08 11:10:00,162.47,164.01,162.46,163.87,14158.0,153.6063,155.0623,153.5968,154.9299,14158.0
2020-04-08 11:20:00,163.92,164.4,163.83,164.25,9828.0,154.9772,155.431,154.8921,155.2892,9828.0
2020-04-08 11:30:00,164.28,164.74,164.02,164.65,26429.0,155.3175,155.7524,155.0717,155.6674,26429.0
2020-04-08 11:40:00,164.64,165.49,164.58,165.47,18348.0,155.6579,156.4615,155.6012,156.4426,18348.0
2020-04-08 11:50:00,165.34,166.0,165.1,165.47,30701.0,156.3197,156.9437,156.0928,156.4426,30701.0
2020-04-08 12:00:00,165.46,166.52,165.37,166.52,34975.0,156.4332,157.4353,156.3481,157.4353,34975.0
2020-04-08 12:10:00,166.49,166.49,165.38,166.09,17823.0,157.407,157.407,156.3575,157.0288,17823.0
2020-04-08 12:20:00,166.09,166.49,166.01,166.16,13773.0,157.0288,157.407,156.9532,157.095,13773.0
2020-04-08 12:30:00,166.17,168.15,166.17,167.95,43149.0,157.1044,158.9764,157.1044,158.7873,43149.0
2020-04-08 12:40:00,168.01,168.51,167.81,168.24,38315.0,158.844,159.3168,158.655,159.0615,38315.0
2020-04-08 12:50:00,168.33,168.49,167.97,168.24,23639.0,159.1466,159.2979,158.8062,159.0615,23639.0
2020-04-08 13:00:00,168.16,168.23,167.57,168.04,26653.0,158.9859,159.052,158.428,158.8724,26653.0
2020-04-08 13:10:00,168.07,168.95,167.92,168.95,27271.0,158.9008,159.7328,158.759,159.7328,27271.0
2020-04-08 13:20:00,168.86,169.02,167.73,167.73,15818.0,159.6477,159.7989,158.5793,158.5793,15818.0
2020-04-08 13:30:00,167.74,168.17,167.74,168.02,31543.0,158.5888,158.9953,158.5888,158.8535,31543.0
2020-04-08 13:40:00,168.09,168.12,167.61,167.97,16112.0,158.9197,158.948,158.4659,158.8062,16112.0
2020-04-08 13:50:00,168.07,168.19,167.67,168.19,17310.0,158.9008,159.0142,158.5226,159.0142,17310.0
2020-04-08 14:00:00,168.25,169.57,168.06,169.41,30664.0,159.071,160.3189,158.8913,160.1677,30664.0
2020-04-08 14:10:00,169.53,170.04,169.07,169.07,25142.0,160.2811,160.7633,159.8462,159.8462,25142.0
2020-04-08 14:20:00,169.14,169.75,169.13,169.36,19384.0,159.9124,160.4891,159.9029,160.1204,19384.0
2020-04-08 14:30:00,169.42,170.24,169.28,170.17,21045.0,160.1771,160.9524,160.0448,160.8862,21045.0
2020-04-08 14:40:00,170.18,170.5,169.13,169.18,19279.0,160.8957,161.1982,159.9029,159.9502,19279.0
2020-04-08 14:50:00,169.19,169.49,168.95,169.1,34402.0,159.9597,160.2433,159.7328,159.8746,34402.0
2020-04-08 15:00:00,169.04,169.81,168.95,169.75,40170.0,159.8179,160.5458,159.7328,160.4891,40170.0
2020-04-08 15:10:00,169.66,169.74,169.14,169.63,17814.0,160.404,160.4797,159.9124,160.3757,17814.0
2020-04-08 15:20:00,169.69,170.11,169.2,170.03,30410.0,160.4324,160.8295,159.9691,160.7538,30410.0
2020-04-08 15:30:00,170.07,170.44,168.68,169.04,41865.0,160.7917,161.1415,159.4775,159.8179,41865.0
2020-04-08 15:40:00,169.1,170.38,168.81,169.78,66378.0,159.8746,161.0847,159.6004,160.5175,66378.0
2020-04-08 15:50:00,169.9,171.78,169.78,170.92,149300.0,160.6309,162.4084,160.5175,161.5953,149300.0
2020-04-09 09:30:00,173.34,175.79,172.01,175.4,88312.0,163.8833,166.1996,162.6258,165.8309,88312.0
2020-04-09 09:40:00,175.81,178.67,175.57,178.37,39605.0,166.2185,168.9225,165.9916,168.6388,39605.0
2020-04-09 09:50:00,178.5,179.99,177.67,179.01,46970.0,168.7618,170.1705,167.977,169.2439,46970.0
2020-04-09 10:00:00,179.9,180.34,176.3,177.24,33970.0,170.0854,170.5014,166.6818,167.5705,33970.0
2020-04-09 10:10:00,177.09,179.0,177.09,177.72,31777.0,167.4287,169.2345,167.4287,168.0243,31777.0
2020-04-09 10:20:00,177.84,178.73,176.86,178.62,23698.0,168.1378,168.9792,167.2112,168.8752,23698.0
2020-04-09 10:30:00,178.72,179.29,178.24,179.18,26327.0,168.9697,169.5087,168.5159,169.4047,26327.0
2020-04-09 10:40:00,179.1,179.56,178.48,179.18,43545.0,169.329,169.7639,168.7428,169.4047,43545.0
2020-04-09 10:50:00,179.15,179.72,178.67,179.13,32758.0,169.3763,169.9152,168.9225,169.3574,32758.0
2020-04-09 11:00:00,179.11,179.14,177.02,177.41,28981.0,169.3385,169.3668,167.3625,167.7312,28981.0
2020-04-09 11:10:00,177.83,177.83,176.62,177.27,14215.0,168.1283,168.1283,166.9843,167.5989,14215.0
2020-04-09 11:20:00,177.61,178.72,177.05,178.72,27201.0,167.9203,168.9697,167.3909,168.9697,27201.0
2020-04-09 11:30:00,178.52,179.32,178.47,179.32,19986.0,168.7807,169.537,168.7334,169.537,19986.0
2020-04-09 11:40:00,179.09,179.42,178.6,178.78,21727.0,169.3196,169.6316,168.8563,169.0265,21727.0
2020-04-09 11:50:00,178.77,178.77,177.05,177.95,19780.0,169.017,169.017,167.3909,168.2418,19780.0
2020-04-09 12:00:00,177.95,178.44,177.91,178.25,23557.0,168.2418,168.705,168.2039,168.5254,23557.0
2020-04-09 12:10:00,178.31,178.44,178.08,178.37,20633.0,168.5821,168.705,168.3647,168.6388,20633.0
2020-04-09 12:20:00,178.45,178.45,177.95,178.01,19708.0,168.7145,168.7145,168.2418,168.2985,19708.0
2020-04-09 12:30:00,177.94,178.2,177.69,178.0,20350.0,168.2323,168.4781,167.9959,168.289,20350.0
2020-04-09 12:40:00,177.85,178.2,177.56,177.9,19177.0,168.1472,168.4781,167.873,168.1945,19177.0
2020-04-09 12:50:00,177.92,178.81,177.72,178.8,27923.0,168.2134,169.0548,168.0243,169.0454,27923.0
2020-04-09 13:00:00,178.8,179.2,178.44,178.68,17214.0,169.0454,169.4236,168.705,168.9319,17214.0
2020-04-09 13:10:00,178.65,178.65,178.09,178.48,11483.0,168.9036,168.9036,168.3741,168.7428,11483.0
2020-04-09 13:20:00,178.52,179.21,178.5,179.2,23970.0,168.7807,169.433,168.7618,169.4236,23970.0
2020-04-09 13:30:00,179.25,179.79,179.1,179.37,26208.0,169.4708,169.9814,169.329,169.5843,26208.0
2020-04-09 13:40:00,179.48,179.95,179.37,179.6,19715.0,169.6883,170.1326,169.5843,169.8017,19715.0
2020-04-09 13:50:00,179.6,179.6,178.88,179.18,29735.0,169.8017,169.8017,169.121,169.4047,29735.0
2020-04-09 14:00:00,179.13,179.23,178.12,178.27,22663.0,169.3574,169.4519,168.4025,168.5443,22663.0
2020-04-09 14:10:00,178.4,178.58,177.07,177.16,18333.0,168.6672,168.8374,167.4098,167.4949,18333.0
2020-04-09 14:20:00,177.15,177.76,177.01,177.28,27229.0,167.4854,168.0621,167.353,167.6083,27229.0
2020-04-09 14:30:00,177.28,178.34,177.16,178.34,25629.0,167.6083,168.6105,167.4949,168.6105,25629.0
2020-04-09 14:40:00,178.41,179.19,177.97,178.11,41083.0,168.6767,169.4141,168.2607,168.393,41083.0
2020-04-09 14:50:00,178.12,178.2,176.72,177.07,31079.0,168.4025,168.4781,167.0789,167.4098,31079.0
2020-04-09 15:00:00,177.17,178.04,176.84,177.9,40252.0,167.5043,168.3268,167.1923,168.1945,40252.0
2020-04-09 15:10:00,177.9,178.91,177.87,178.39,39619.0,168.1945,169.1494,168.1661,168.6578,39619.0
2020-04-09 15:20:00,178.47,179.15,178.4,179.15,39246.0,168.7334,169.3763,168.6672,169.3763,39246.0
2020-04-09 15:30:00,179.17,179.69,178.6,179.17,50507.0,169.3952,169.8868,168.8563,169.3952,50507.0
2020-04-09 15:40:00,179.09,179.79,178.7,178.7,71880.0,169.3196,169.9814,168.9508,168.9508,71880.0
2020-04-09 15:50:00,178.97,180.11,178.77,179.87,172089.0,169.2061,170.2839,169.017,170.057,172089.0
2020-04-13 09:30:00,176.34,180.1,176.0,179.16,75114.0,166.7196,170.2745,166.3981,169.3857,75114.0
2020-04-13 09:40:00,179.14,179.37,177.19,177.55,31952.0,169.3668,169.5843,167.5232,167.8636,31952.0
2020-04-13 09:50:00,177.63,178.06,176.58,176.58,28412.0,167.9392,168.3458,166.9465,166.9465,28412.0
2020-04-13 10:00:00,176.62,177.14,176.44,177.02,13368.0,166.9843,167.4759,166.8141,167.3625,13368.0
2020-04-13 10:10:00,177.17,177.35,176.03,176.03,15455.0,167.5043,167.6745,166.4265,166.4265,15455.0
2020-04-13 10:20:00,176.14,176.33,174.06,174.14,23911.0,166.5305,166.7101,164.564,164.6396,23911.0
2020-04-13 10:30:00,174.25,175.29,174.07,174.07,18192.0,164.7436,165.7269,164.5734,164.5734,18192.0
2020-04-13 10:40:00,174.13,174.53,173.91,174.25,20919.0,164.6302,165.0083,164.4222,164.7436,20919.0
2020-04-13 10:50:00,174.03,174.36,173.86,174.23,18584.0,164.5356,164.8476,164.3749,164.7247,18584.0
2020-04-13 11:00:00,174.17,174.17,173.26,173.33,13461.0,164.668,164.668,163.8076,163.8738,13461.0
2020-04-13 11:10:00,173.49,174.36,173.49,174.36,11266.0,164.0251,164.8476,164.0251,164.8476,11266.0
2020-04-13 11:20:00,174.41,175.35,174.21,175.09,21110.0,164.8949,165.7836,164.7058,165.5378,21110.0
2020-04-13 11:30:00,175.02,175.21,174.39,174.53,23194.0,165.4716,165.6512,164.876,165.0083,23194.0
2020-04-13 11:40:00,174.34,174.34,173.84,174.2,9910.0,164.8287,164.8287,164.356,164.6963,9910.0
2020-04-13 11:50:00,174.16,174.46,173.98,174.06,13591.0,164.6585,164.9422,164.4883,164.564,13591.0
2020-04-13 12:00:00,173.99,175.21,173.96,174.89,11053.0,164.4978,165.6512,164.4694,165.3487,11053.0
2020-04-13 12:10:00,174.9,175.37,174.76,175.37,9097.0,165.3582,165.8025,165.2258,165.8025,9097.0
2020-04-13 12:20:00,175.24,175.39,174.88,175.02,17416.0,165.6796,165.8214,165.3392,165.4716,17416.0
2020-04-13 12:30:00,174.94,174.94,173.55,173.65,18946.0,165.396,165.396,164.0818,164.1763,18946.0
2020-04-13 12:40:00,173.71,174.51,173.6,174.28,16715.0,164.2331,164.9894,164.1291,164.772,16715.0
2020-04-13 12:50:00,174.28,174.28,173.55,173.66,7228.0,164.772,164.772,164.0818,164.1858,7228.0
2020-04-13 13:00:00,173.57,173.65,172.69,172.69,16020.0,164.1007,164.1763,163.2687,163.2687,16020.0
2020-04-13 13:10:00,172.75,172.76,171.99,172.08,19120.0,163.3254,163.3349,162.6069,162.692,19120.0
2020-04-13 13:20:00,171.99,172.77,171.78,172.77,15074.0,162.6069,163.3444,162.4084,163.3444,15074.0
2020-04-13 13:30:00,172.72,173.73,172.55,173.65,8859.0,163.2971,164.252,163.1364,164.1763,8859.0
2020-04-13 13:40:00,173.64,173.92,173.34,173.64,6560.0,164.1669,164.4316,163.8833,164.1669,6560.0
2020-04-13 13:50:00,173.54,174.17,173.54,173.83,14282.0,164.0723,164.668,164.0723,164.3465,14282.0
2020-04-13 14:00:00,173.83,173.83,173.2,173.25,8795.0,164.3465,164.3465,163.7509,163.7982,8795.0
2020-04-13 14:10:00,173.32,173.32,172.43,173.08,9282.0,163.8644,163.8644,163.0229,163.6374,9282.0
2020-04-13 14:20:00,173.06,173.14,172.4,172.76,9864.0,163.6185,163.6942,162.9945,163.3349,9864.0
2020-04-13 14:30:00,172.82,173.43,172.82,173.31,10687.0,163.3916,163.9684,163.3916,163.8549,10687.0
2020-04-13 14:40:00,173.43,173.92,173.25,173.83,20620.0,163.9684,164.4316,163.7982,164.3465,20620.0
2020-04-13 14:50:00,173.82,174.04,173.23,173.23,21882.0,164.3371,164.5451,163.7793,163.7793,21882.0
2020-04-13 15:00:00,173.18,173.2,172.05,172.47,29264.0,163.732,163.7509,162.6636,163.0607,29264.0
2020-04-13 15:10:00,172.47,174.37,172.47,174.37,27336.0,163.0607,164.8571,163.0607,164.8571,27336.0
2020-04-13 15:20:00,174.35,174.57,173.91,174.04,33230.0,164.8382,165.0462,164.4222,164.5451,33230.0
2020-04-13 15:30:00,174.2,175.2,174.02,175.11,24721.0,164.6963,165.6418,164.5262,165.5567,24721.0
2020-04-13 15:40:00,175.22,175.94,175.18,175.77,40441.0,165.6607,166.3414,165.6229,166.1807,40441.0
2020-04-13 15:50:00,175.72,175.77,174.27,174.7,55093.0,166.1334,166.1807,164.7625,165.1691,55093.0
2020-04-14 09:30:00,180.0,180.45,178.91,179.97,64875.0,170.1799,170.6054,169.1494,170.1516,64875.0
2020-04-14 09:40:00,180.18,180.18,179.17,180.07,23928.0,170.3501,170.3501,169.3952,170.2461,23928.0
2020-04-14 09:50:00,180.06,180.1,179.1,179.9,9392.0,170.2366,170.2745,169.329,170.0854,9392.0
2020-04-14 10:00:00,180.08,180.22,179.02,179.25,16814.0,170.2556,170.3879,169.2534,169.4708,16814.0
2020-04-14 10:10:00,179.35,179.97,179.01,179.97,9661.0,169.5654,170.1516,169.2439,170.1516,9661.0
2020-04-14 10:20:00,180.06,180.18,179.5,179.63,8522.0,170.2366,170.3501,169.7072,169.8301,8522.0
2020-04-14 10:30:00,179.89,180.12,178.1,178.25,20707.0,170.0759,170.2934,168.3836,168.5254,20707.0
2020-04-14 10:40:00,178.36,178.51,177.89,178.3,15198.0,168.6294,168.7712,168.185,168.5727,15198.0
2020-04-14 10:50:00,178.14,178.46,177.79,178.11,51202.0,168.4214,168.7239,168.0905,168.393,51202.0
2020-04-14 11:00:00,178.13,178.7,177.88,178.22,21649.0,168.4119,168.9508,168.1756,168.497,21649.0
2020-04-14 11:10:00,178.03,178.34,177.82,178.04,25502.0,168.3174,168.6105,168.1188,168.3268,25502.0
2020-04-14 11:20:00,177.96,178.33,177.87,177.96,18120.0,168.2512,168.601,168.1661,168.2512,18120.0
2020-04-14 11:30:00,177.92,178.39,177.92,177.95,20465.0,168.2134,168.6578,168.2134,168.2418,20465.0
2020-04-14 11:40:00,177.95,178.1,177.36,177.46,13668.0,168.2418,168.3836,167.6839,167.7785,13668.0
2020-04-14 11:50:00,177.56,177.84,177.37,177.82,10169.0,167.873,168.1378,167.6934,168.1188,10169.0
2020-04-14 12:00:00,177.78,178.52,177.78,178.27,8118.0,168.081,168.7807,168.081,168.5443,8118.0
2020-04-14 12:10:00,178.22,179.03,178.13,178.57,10377.0,168.497,169.2628,168.4119,168.8279,10377.0
2020-04-14 12:20:00,178.71,179.16,178.71,178.99,18062.0,168.9603,169.3857,168.9603,169.225,18062.0
2020-04-14 12:30:00,179.02,179.09,178.62,178.65,8710.0,169.2534,169.3196,168.8752,168.9036,8710.0
2020-04-14 12:40:00,178.66,179.56,178.5,179.56,17165.0,168.913,169.7639,168.7618,169.7639,17165.0
2020-04-14 12:50:00,179.49,179.87,179.39,179.47,7093.0,169.6977,170.057,169.6032,169.6788,7093.0
2020-04-14 13:00:00,179.38,179.42,179.15,179.34,7398.0,169.5937,169.6316,169.3763,169.5559,7398.0
2020-04-14 13:10:00,179.26,179.65,179.1,179.35,8335.0,169.4803,169.849,169.329,169.5654,8335.0
2020-04-14 13:20:00,179.41,180.0,179.25,179.35,26280.0,169.6221,170.1799,169.4708,169.5654,26280.0
2020-04-14 13:30:00,179.43,179.84,179.28,179.65,13733.0,169.641,170.0286,169.4992,169.849,13733.0
2020-04-14 13:40:00,179.65,179.82,179.03,179.03,12925.0,169.849,170.0097,169.2628,169.2628,12925.0
2020-04-14 13:50:00,179.09,179.74,178.32,179.33,192359.0,169.3196,169.9341,168.5916,169.5465,192359.0
2020-04-14 14:00:00,179.35,179.57,178.82,179.49,46683.0,169.5654,169.7734,169.0643,169.6977,46683.0
2020-04-14 14:10:00,179.59,180.12,179.45,179.98,17946.0,169.7923,170.2934,169.6599,170.161,17946.0
2020-04-14 14:20:00,179.9,179.93,179.56,179.61,9551.0,170.0854,170.1137,169.7639,169.8112,9551.0
2020-04-14 14:30:00,179.56,179.68,179.33,179.37,7355.0,169.7639,169.8774,169.5465,169.5843,7355.0
2020-04-14 14:40:00,179.46,179.67,178.8,179.01,26164.0,169.6694,169.8679,169.0454,169.2439,26164.0
2020-04-14 14:50:00,179.0,179.71,178.98,179.56,12525.0,169.2345,169.9057,169.2156,169.7639,12525.0
2020-04-14 15:00:00,179.47,179.53,179.18,179.36,15008.0,169.6788,169.7356,169.4047,169.5748,15008.0
2020-04-14 15:10:00,179.38,179.45,178.67,179.01,18312.0,169.5937,169.6599,168.9225,169.2439,18312.0
2020-04-14 15:20:00,178.83,179.62,178.71,179.62,18574.0,169.0737,169.8206,168.9603,169.8206,18574.0
2020-04-14 15:30:00,179.72,180.8,179.72,180.69,35488.0,169.9152,170.9363,169.9152,170.8323,35488.0
2020-04-14 15:40:00,180.69,181.0,180.33,181.0,57343.0,170.8323,171.1254,170.4919,171.1254,57343.0
2020-04-14 15:50:00,180.94,181.17,180.49,180.83,145173.0,171.0686,171.2861,170.6432,170.9646,145173.0
2020-04-15 09:30:00,178.09,178.09,175.08,176.87,61909.0,168.3741,168.3741,165.5283,167.2207,61909.0
2020-04-15 09:40:00,176.94,177.49,176.64,176.87,14291.0,167.2869,167.8069,167.0032,167.2207,14291.0
2020-04-15 09:50:00,176.92,178.1,176.92,178.09,19086.0,167.2679,168.3836,167.2679,168.3741,19086.0
2020-04-15 10:00:00,178.23,178.38,177.18,177.39,21105.0,168.5065,168.6483,167.5138,167.7123,21105.0
2020-04-15 10:10:00,177.32,177.44,175.56,175.78,19689.0,167.6461,167.7596,165.9821,166.1901,19689.0
2020-04-15 10:20:00,175.87,176.78,175.87,176.19,11818.0,166.2752,167.1356,166.2752,166.5778,11818.0
2020-04-15 10:30:00,176.23,176.52,175.6,175.81,15274.0,166.6156,166.8898,166.02,166.2185,15274.0
2020-04-15 10:40:00,175.9,176.17,175.62,176.09,11288.0,166.3036,166.5589,166.0389,166.4832,11288.0
2020-04-15 10:50:00,175.97,176.06,175.41,175.41,10341.0,166.3698,166.4549,165.8403,165.8403,10341.0
2020-04-15 11:00:00,175.37,175.43,174.87,175.06,9388.0,165.8025,165.8592,165.3298,165.5094,9388.0
2020-04-15 11:10:00,175.16,175.79,175.16,175.61,9989.0,165.604,166.1996,165.604,166.0294,9989.0
2020-04-15 11:20:00,175.45,175.67,175.24,175.67,5475.0,165.8781,166.0861,165.6796,166.0861,5475.0
2020-04-15 11:30:00,175.65,176.29,175.23,175.31,6315.0,166.0672,166.6723,165.6701,165.7458,6315.0
2020-04-15 11:40:00,175.28,175.33,174.51,174.81,5577.0,165.7174,165.7647,164.9894,165.2731,5577.0
2020-04-15 11:50:00,174.91,175.1,174.67,174.77,7104.0,165.3676,165.5472,165.1407,165.2352,7104.0
2020-04-15 12:00:00,174.68,175.17,174.53,174.7,7206.0,165.1502,165.6134,165.0083,165.1691,7206.0
2020-04-15 12:10:00,174.68,174.83,174.43,174.5,6158.0,165.1502,165.292,164.9138,164.98,6158.0
2020-04-15 12:20:00,174.51,174.91,174.36,174.84,7871.0,164.9894,165.3676,164.8476,165.3014,7871.0
2020-04-15 12:30:00,174.75,175.05,174.62,174.93,7502.0,165.2163,165.5,165.0934,165.3865,7502.0
2020-04-15 12:40:00,174.76,175.34,174.74,175.19,9092.0,165.2258,165.7741,165.2069,165.6323,9092.0
2020-04-15 12:50:00,175.27,175.62,174.89,174.99,8396.0,165.708,166.0389,165.3487,165.4432,8396.0
2020-04-15 13:00:00,174.94,175.05,174.64,175.0,7735.0,165.396,165.5,165.1123,165.4527,7735.0
2020-04-15 13:10:00,174.98,175.55,174.82,175.44,14293.0,165.4338,165.9727,165.2825,165.8687,14293.0
2020-04-15 13:20:00,175.3,175.35,174.8,174.82,6895.0,165.7363,165.7836,165.2636,165.2825,6895.0
2020-04-15 13:30:00,174.79,174.79,174.22,174.22,8351.0,165.2542,165.2542,164.7153,164.7153,8351.0
2020-04-15 13:40:00,174.13,174.46,173.88,174.39,8306.0,164.6302,164.9422,164.3938,164.876,8306.0
2020-04-15 13:50:00,174.34,174.43,173.65,173.89,7104.0,164.8287,164.9138,164.1763,164.4033,7104.0
2020-04-15 14:00:00,173.93,175.0,173.92,174.92,8429.0,164.4411,165.4527,164.4316,165.3771,8429.0
2020-04-15 14:10:00,174.99,175.47,174.96,175.45,4089.0,165.4432,165.8971,165.4149,165.8781,4089.0
2020-04-15 14:20:00,175.41,175.61,175.17,175.6,11673.0,165.8403,166.0294,165.6134,166.02,11673.0
2020-04-15 14:30:00,175.62,176.18,175.45,176.12,5837.0,166.0389,166.5683,165.8781,166.5116,5837.0
2020-04-15 14:40:00,176.11,176.22,175.94,176.0,6600.0,166.5021,166.6061,166.3414,166.3981,6600.0
2020-04-15 14:50:00,176.03,176.28,175.74,176.23,11321.0,166.4265,166.6629,166.1523,166.6156,11321.0
2020-04-15 15:00:00,176.15,176.22,175.04,175.22,12622.0,166.54,166.6061,165.4905,165.6607,12622.0
2020-04-15 15:10:00,175.14,175.58,175.0,175.58,23675.0,165.5851,166.0011,165.4527,166.0011,23675.0
2020-04-15 15:20:00,175.5,175.62,174.83,175.08,17234.0,165.9254,166.0389,165.292,165.5283,17234.0
2020-04-15 15:30:00,175.16,175.22,174.67,174.9,21966.0,165.604,165.6607,165.1407,165.3582,21966.0
2020-04-15 15:40:00,174.94,175.19,174.44,174.87,23734.0,165.396,165.6323,164.9232,165.3298,23734.0
2020-04-15 15:50:00,174.71,175.1,174.46,174.62,75216.0,165.1785,165.5472,164.9422,165.0934,75216.0
2020-04-16 09:30:00,175.35,176.19,173.64,174.22,34204.0,165.7836,166.5778,164.1669,164.7153,34204.0
2020-04-16 09:40:00,174.17,174.29,172.97,173.24,8073.0,164.668,164.7814,163.5334,163.7887,8073.0
2020-04-16 09:50:00,172.99,173.04,171.07,171.36,14198.0,163.5524,163.5996,161.7371,162.0113,14198.0
2020-04-16 10:00:00,171.37,171.86,171.12,171.43,12285.0,162.0207,162.484,161.7844,162.0775,12285.0
2020-04-16 10:10:00,171.41,172.47,171.09,172.27,12901.0,162.0586,163.0607,161.756,162.8716,12901.0
2020-04-16 10:20:00,172.17,172.84,172.16,172.84,11629.0,162.7771,163.4105,162.7676,163.4105,11629.0
2020-04-16 10:30:00,172.77,172.91,172.23,172.24,7169.0,163.3444,163.4767,162.8338,162.8433,7169.0
2020-04-16 10:40:00,172.08,173.07,172.08,173.0,7947.0,162.692,163.628,162.692,163.5618,7947.0
2020-04-16 10:50:00,172.96,173.35,172.78,173.28,13178.0,163.524,163.8927,163.3538,163.8265,13178.0
2020-04-16 11:00:00,173.32,173.73,172.8,173.51,7822.0,163.8644,164.252,163.3727,164.044,7822.0
2020-04-16 11:10:00,173.52,173.89,173.35,173.89,19734.0,164.0534,164.4033,163.8927,164.4033,19734.0
2020-04-16 11:20:00,173.89,173.99,173.46,173.46,10956.0,164.4033,164.4978,163.9967,163.9967,10956.0
2020-04-16 11:30:00,173.26,173.34,172.61,172.85,9357.0,163.8076,163.8833,163.1931,163.42,9357.0
2020-04-16 11:40:00,172.83,173.2,172.46,172.76,9017.0,163.4011,163.7509,163.0513,163.3349,9017.0
2020-04-16 11:50:00,172.82,173.24,172.58,173.02,10323.0,163.3916,163.7887,163.1647,163.5807,10323.0
2020-04-16 12:00:00,172.93,173.07,171.9,172.09,15379.0,163.4956,163.628,162.5218,162.7015,15379.0
2020-04-16 12:10:00,172.08,172.22,171.04,171.14,9404.0,162.692,162.8244,161.7087,161.8033,9404.0
2020-04-16 12:20:00,171.05,171.55,170.81,171.47,13716.0,161.7182,162.1909,161.4913,162.1153,13716.0
2020-04-16 12:30:00,171.22,171.36,170.35,170.8,9492.0,161.8789,162.0113,161.0564,161.4818,9492.0
2020-04-16 12:40:00,170.65,171.29,170.58,171.29,9776.0,161.34,161.9451,161.2738,161.9451,9776.0
2020-04-16 12:50:00,171.29,171.92,171.19,171.9,4801.0,161.9451,162.5407,161.8506,162.5218,4801.0
2020-04-16 13:00:00,171.8,172.19,171.8,172.09,4878.0,162.4273,162.796,162.4273,162.7015,4878.0
2020-04-16 13:10:00,172.08,172.36,172.04,172.32,7688.0,162.692,162.9567,162.6542,162.9189,7688.0
2020-04-16 13:20:00,172.26,172.56,172.21,172.56,4173.0,162.8622,163.1458,162.8149,163.1458,4173.0
2020-04-16 13:30:00,172.5,172.88,172.5,172.66,5842.0,163.0891,163.4484,163.0891,163.2404,5842.0
2020-04-16 13:40:00,172.65,173.08,172.54,172.73,6545.0,163.2309,163.6374,163.1269,163.3065,6545.0
2020-04-16 13:50:00,172.59,172.67,172.07,172.28,17229.0,163.1742,163.2498,162.6825,162.8811,17229.0
2020-04-16 14:00:00,172.15,172.86,171.85,172.74,12496.0,162.7582,163.4294,162.4745,163.316,12496.0
2020-04-16 14:10:00,172.7,173.28,172.61,172.94,7086.0,163.2782,163.8265,163.1931,163.5051,7086.0
2020-04-16 14:20:00,173.0,173.02,172.63,172.85,10275.0,163.5618,163.5807,163.212,163.42,10275.0
2020-04-16 14:30:00,172.75,173.21,172.67,173.21,7726.0,163.3254,163.7604,163.2498,163.7604,7726.0
2020-04-16 14:40:00,173.06,173.12,172.67,172.7,9365.0,163.6185,163.6753,163.2498,163.2782,9365.0
2020-04-16 14:50:00,172.77,173.0,172.39,172.75,10667.0,163.3444,163.5618,162.9851,163.3254,10667.0
2020-04-16 15:00:00,172.81,172.81,172.29,172.43,8937.0,163.3822,163.3822,162.8905,163.0229,8937.0
2020-04-16 15:10:00,172.43,172.54,172.12,172.34,11850.0,163.0229,163.1269,162.7298,162.9378,11850.0
2020-04-16 15:20:00,172.39,172.75,172.22,172.68,14391.0,162.9851,163.3254,162.8244,163.2593,14391.0
2020-04-16 15:30:00,172.67,173.17,172.64,173.06,19592.0,163.2498,163.7225,163.2214,163.6185,19592.0
2020-04-16 15:40:00,173.06,173.17,172.84,173.06,24409.0,163.6185,163.7225,163.4105,163.6185,24409.0
2020-04-16 15:50:00,173.02,173.53,172.45,172.5,84183.0,163.5807,164.0629,163.0418,163.0891,84183.0
2020-04-17 09:30:00,176.66,177.91,176.4,177.81,112520.0,167.0221,168.2039,166.7763,168.1094,112520.0
2020-04-17 09:40:00,177.57,179.03,177.16,178.81,77641.0,167.8825,169.2628,167.4949,169.0548,77641.0
2020-04-17 09:50:00,178.68,179.1,178.01,178.34,17117.0,168.9319,169.329,168.2985,168.6105,17117.0
2020-04-17 10:00:00,178.31,178.45,177.05,177.6,26712.0,168.5821,168.7145,167.3909,167.9109,26712.0
2020-04-17 10:10:00,177.53,177.72,176.79,176.95,14554.0,167.8447,168.0243,167.145,167.2963,14554.0
2020-04-17 10:20:00,176.85,177.27,176.56,177.05,33081.0,167.2018,167.5989,166.9276,167.3909,33081.0
2020-04-17 10:30:00,176.98,177.28,176.34,176.5,26092.0,167.3247,167.6083,166.7196,166.8709,26092.0
2020-04-17 10:40:00,176.72,176.94,176.06,176.09,7650.0,167.0789,167.2869,166.4549,166.4832,7650.0
2020-04-17 10:50:00,176.13,176.49,175.74,176.05,21968.0,166.521,166.8614,166.1523,166.4454,21968.0
2020-04-17 11:00:00,175.98,176.78,175.89,176.65,20331.0,166.3792,167.1356,166.2941,167.0127,20331.0
2020-04-17 11:10:00,176.67,176.78,175.95,176.27,10504.0,167.0316,167.1356,166.3509,166.6534,10504.0
2020-04-17 11:20:00,176.21,176.25,175.41,175.53,9184.0,166.5967,166.6345,165.8403,165.9538,9184.0
2020-04-17 11:30:00,175.55,176.0,175.24,175.83,10711.0,165.9727,166.3981,165.6796,166.2374,10711.0
2020-04-17 11:40:00,175.83,176.4,175.6,176.18,17298.0,166.2374,166.7763,166.02,166.5683,17298.0
2020-04-17 11:50:00,176.2,176.31,175.68,175.8,15442.0,166.5872,166.6912,166.0956,166.2091,15442.0
2020-04-17 12:00:00,175.82,176.36,175.63,176.04,11349.0,166.228,166.7385,166.0483,166.436,11349.0
2020-04-17 12:10:00,176.06,176.25,175.88,176.11,24612.0,166.4549,166.6345,166.2847,166.5021,24612.0
2020-04-17 12:20:00,176.13,176.22,175.59,176.01,19894.0,166.521,166.6061,166.0105,166.4076,19894.0
2020-04-17 12:30:00,175.94,176.56,175.81,176.56,7670.0,166.3414,166.9276,166.2185,166.9276,7670.0
2020-04-17 12:40:00,176.51,176.77,176.43,176.77,5688.0,166.8803,167.1261,166.8047,167.1261,5688.0
2020-04-17 12:50:00,176.83,176.92,176.61,176.61,5740.0,167.1829,167.2679,166.9749,166.9749,5740.0
2020-04-17 13:00:00,176.61,176.61,176.25,176.37,17416.0,166.9749,166.9749,166.6345,166.748,17416.0
2020-04-17 13:10:00,176.2,176.65,176.16,176.6,9402.0,166.5872,167.0127,166.5494,166.9654,9402.0
2020-04-17 13:20:00,176.6,176.6,175.86,175.86,5350.0,166.9654,166.9654,166.2658,166.2658,5350.0
2020-04-17 13:30:00,175.89,176.09,175.88,175.99,9976.0,166.2941,166.4832,166.2847,166.3887,9976.0
2020-04-17 13:40:00,175.95,176.05,175.53,175.56,7665.0,166.3509,166.4454,165.9538,165.9821,7665.0
2020-04-17 13:50:00,175.55,176.16,175.54,176.16,8748.0,165.9727,166.5494,165.9632,166.5494,8748.0
2020-04-17 14:00:00,176.21,176.43,176.12,176.28,7151.0,166.5967,166.8047,166.5116,166.6629,7151.0
2020-04-17 14:10:00,176.22,176.23,175.78,175.81,5972.0,166.6061,166.6156,166.1901,166.2185,5972.0
2020-04-17 14:20:00,175.87,175.92,175.61,175.68,7097.0,166.2752,166.3225,166.0294,166.0956,7097.0
2020-04-17 14:30:00,175.53,175.59,175.11,175.28,8461.0,165.9538,166.0105,165.5567,165.7174,8461.0
2020-04-17 14:40:00,175.27,175.5,175.0,175.43,15428.0,165.708,165.9254,165.4527,165.8592,15428.0
2020-04-17 14:50:00,175.51,175.59,175.17,175.33,17386.0,165.9349,166.0105,165.6134,165.7647,17386.0
2020-04-17 15:00:00,175.3,175.94,175.3,175.88,27062.0,165.7363,166.3414,165.7363,166.2847,27062.0
2020-04-17 15:10:00,175.91,177.12,175.87,177.12,12472.0,166.3131,167.457,166.2752,167.457,12472.0
2020-04-17 15:20:00,177.13,177.14,176.6,176.87,13536.0,167.4665,167.4759,166.9654,167.2207,13536.0
2020-04-17 15:30:00,176.87,177.52,176.74,177.44,23418.0,167.2207,167.8352,167.0978,167.7596,23418.0
2020-04-17 15:40:00,177.5,178.04,177.33,177.97,27785.0,167.8163,168.3268,167.6556,168.2607,27785.0
2020-04-17 15:50:00,178.07,179.26,178.04,178.75,111174.0,168.3552,169.4803,168.3268,168.9981,111174.0
2020-04-20 09:30:00,175.77,175.89,173.44,174.22,41882.0,166.1807,166.2941,163.9778,164.7153,41882.0
2020-04-20 09:40:00,174.07,174.59,173.15,174.32,23874.0,164.5734,165.0651,163.7036,164.8098,23874.0
2020-04-20 09:50:00,174.26,175.03,174.19,174.19,14418.0,164.7531,165.4811,164.6869,164.6869,14418.0
2020-04-20 10:00:00,174.31,174.35,173.05,173.88,17639.0,164.8003,164.8382,163.6091,164.3938,17639.0
2020-04-20 10:10:00,173.73,174.39,173.73,173.76,8199.0,164.252,164.876,164.252,164.2803,8199.0
2020-04-20 10:20:00,173.89,174.34,173.69,174.27,8211.0,164.4033,164.8287,164.2142,164.7625,8211.0
2020-04-20 10:30:00,174.19,174.52,174.16,174.32,6173.0,164.6869,164.9989,164.6585,164.8098,6173.0
2020-04-20 10:40:00,174.34,174.76,174.21,174.33,9310.0,164.8287,165.2258,164.7058,164.8192,9310.0
2020-04-20 10:50:00,174.38,175.14,174.35,175.01,25590.0,164.8665,165.5851,164.8382,165.4622,25590.0
2020-04-20 11:00:00,175.11,176.03,175.0,176.03,13382.0,165.5567,166.4265,165.4527,166.4265,13382.0
2020-04-20 11:10:00,175.99,176.03,175.28,175.28,28345.0,166.3887,166.4265,165.7174,165.7174,28345.0
2020-04-20 11:20:00,175.4,175.95,175.26,175.79,21016.0,165.8309,166.3509,165.6985,166.1996,21016.0
2020-04-20 11:30:00,175.62,176.72,175.43,176.72,12289.0,166.0389,167.0789,165.8592,167.0789,12289.0
2020-04-20 11:40:00,176.73,176.89,176.15,176.46,14703.0,167.0883,167.2396,166.54,166.833,14703.0
2020-04-20 11:50:00,176.37,176.48,176.21,176.25,7179.0,166.748,166.852,166.5967,166.6345,7179.0
2020-04-20 12:00:00,176.22,176.43,175.87,176.43,3301.0,166.6061,166.8047,166.2752,166.8047,3301.0
2020-04-20 12:10:00,176.47,176.55,175.87,175.92,5295.0,166.8425,166.9181,166.2752,166.3225,5295.0
2020-04-20 12:20:00,175.88,176.21,175.82,176.07,10032.0,166.2847,166.5967,166.228,166.4643,10032.0
2020-04-20 12:30:00,176.06,176.49,175.95,176.4,3810.0,166.4549,166.8614,166.3509,166.7763,3810.0
2020-04-20 12:40:00,176.42,176.42,175.92,176.06,3836.0,166.7952,166.7952,166.3225,166.4549,3836.0
2020-04-20 12:50:00,176.05,176.09,175.68,175.73,5811.0,166.4454,166.4832,166.0956,166.1429,5811.0
2020-04-20 13:00:00,175.71,175.71,175.27,175.38,4800.0,166.124,166.124,165.708,165.812,4800.0
2020-04-20 13:10:00,175.29,175.35,174.51,174.59,7477.0,165.7269,165.7836,164.9894,165.0651,7477.0
2020-04-20 13:20:00,174.61,174.77,174.4,174.56,3410.0,165.084,165.2352,164.8854,165.0367,3410.0
2020-04-20 13:30:00,174.55,174.56,174.14,174.29,4762.0,165.0272,165.0367,164.6396,164.7814,4762.0
2020-04-20 13:40:00,174.28,174.74,174.27,174.44,7175.0,164.772,165.2069,164.7625,164.9232,7175.0
2020-04-20 13:50:00,174.48,174.69,174.33,174.61,3562.0,164.9611,165.1596,164.8192,165.084,3562.0
2020-04-20 14:00:00,174.55,174.9,174.55,174.88,3262.0,165.0272,165.3582,165.0272,165.3392,3262.0
2020-04-20 14:10:00,174.85,174.91,174.13,174.15,8166.0,165.3109,165.3676,164.6302,164.6491,8166.0
2020-04-20 14:20:00,174.17,174.18,173.29,173.29,9561.0,164.668,164.6774,163.836,163.836,9561.0
2020-04-20 14:30:00,173.39,173.8,173.31,173.51,9640.0,163.9305,164.3182,163.8549,164.044,9640.0
2020-04-20 14:40:00,173.62,173.89,173.42,173.89,10585.0,164.148,164.4033,163.9589,164.4033,10585.0
2020-04-20 14:50:00,173.75,173.85,172.79,172.79,10190.0,164.2709,164.3654,163.3633,163.3633,10190.0
2020-04-20 15:00:00,172.84,173.64,172.84,173.0,20242.0,163.4105,164.1669,163.4105,163.5618,20242.0
2020-04-20 15:10:00,172.98,173.31,172.81,173.03,12256.0,163.5429,163.8549,163.3822,163.5902,12256.0
2020-04-20 15:20:00,172.86,173.32,172.82,173.31,10720.0,163.4294,163.8644,163.3916,163.8549,10720.0
2020-04-20 15:30:00,173.31,174.02,173.16,173.24,17175.0,163.8549,164.5262,163.7131,163.7887,17175.0
2020-04-20 15:40:00,173.34,173.75,173.04,173.66,28410.0,163.8833,164.2709,163.5996,164.1858,28410.0
2020-04-20 15:50:00,173.72,173.77,172.75,173.0,63680.0,164.2425,164.2898,163.3254,163.5618,63680.0
2020-04-21 09:30:00,170.0,170.42,168.56,168.62,46592.0,160.7255,161.1226,159.364,159.4208,46592.0
2020-04-21 09:40:00,168.65,169.83,168.64,169.76,11816.0,159.4491,160.5648,159.4397,160.4986,11816.0
2020-04-21 09:50:00,169.84,170.8,169.1,170.68,21732.0,160.5742,161.4818,159.8746,161.3684,21732.0
2020-04-21 10:00:00,170.77,171.46,170.31,171.14,17283.0,161.4535,162.1058,161.0186,161.8033,17283.0
2020-04-21 10:10:00,171.25,171.44,170.85,171.41,14354.0,161.9073,162.0869,161.5291,162.0586,14354.0
2020-04-21 10:20:00,171.53,172.39,171.47,171.83,18641.0,162.172,162.9851,162.1153,162.4556,18641.0
2020-04-21 10:30:00,172.0,172.25,171.34,171.61,10907.0,162.6164,162.8527,161.9924,162.2476,10907.0
2020-04-21 10:40:00,171.59,171.77,171.01,171.03,7884.0,162.2287,162.3989,161.6804,161.6993,7884.0
2020-04-21 10:50:00,170.88,171.53,170.86,171.07,7928.0,161.5575,162.172,161.5386,161.7371,7928.0
2020-04-21 11:00:00,171.06,171.22,170.32,170.61,9472.0,161.7276,161.8789,161.028,161.3022,9472.0
2020-04-21 11:10:00,170.52,170.96,170.15,170.87,9153.0,161.2171,161.6331,160.8673,161.548,9153.0
2020-04-21 11:20:00,170.86,171.12,170.21,170.37,10580.0,161.5386,161.7844,160.924,161.0753,10580.0
2020-04-21 11:30:00,170.48,171.17,170.32,170.74,9337.0,161.1793,161.8316,161.028,161.4251,9337.0
2020-04-21 11:40:00,170.77,170.98,170.38,170.98,9378.0,161.4535,161.652,161.0847,161.652,9378.0
2020-04-21 11:50:00,170.88,171.32,170.78,171.21,7426.0,161.5575,161.9735,161.4629,161.8695,7426.0
2020-04-21 12:00:00,171.22,171.36,170.95,171.11,9627.0,161.8789,162.0113,161.6236,161.7749,9627.0
2020-04-21 12:10:00,171.24,171.49,170.86,170.86,5999.0,161.8978,162.1342,161.5386,161.5386,5999.0
2020-04-21 12:20:00,170.97,170.98,170.14,170.28,8096.0,161.6426,161.652,160.8578,160.9902,8096.0
2020-04-21 12:30:00,170.03,170.08,169.63,169.89,9327.0,160.7538,160.8011,160.3757,160.6215,9327.0
2020-04-21 12:40:00,169.9,170.23,169.82,170.11,5507.0,160.6309,160.9429,160.5553,160.8295,5507.0
2020-04-21 12:50:00,170.21,170.66,170.19,170.37,6607.0,160.924,161.3495,160.9051,161.0753,6607.0
2020-04-21 13:00:00,170.27,170.71,170.12,170.38,7250.0,160.9807,161.3967,160.8389,161.0847,7250.0
2020-04-21 13:10:00,170.33,170.83,170.25,170.83,10353.0,161.0375,161.5102,160.9618,161.5102,10353.0
2020-04-21 13:20:00,170.86,171.41,170.86,171.14,9305.0,161.5386,162.0586,161.5386,161.8033,9305.0
2020-04-21 13:30:00,171.12,171.4,171.0,171.37,8620.0,161.7844,162.0491,161.6709,162.0207,8620.0
2020-04-21 13:40:00,171.29,171.56,170.9,170.92,11588.0,161.9451,162.2004,161.5764,161.5953,11588.0
2020-04-21 13:50:00,171.05,171.18,170.78,170.99,7287.0,161.7182,161.8411,161.4629,161.6615,7287.0
2020-04-21 14:00:00,170.88,171.43,170.81,171.28,6728.0,161.5575,162.0775,161.4913,161.9356,6728.0
2020-04-21 14:10:00,171.28,171.3,170.8,170.95,4947.0,161.9356,161.9546,161.4818,161.6236,4947.0
2020-04-21 14:20:00,170.98,171.85,170.92,171.51,7405.0,161.652,162.4745,161.5953,162.1531,7405.0
2020-04-21 14:30:00,171.5,171.5,170.7,170.9,9291.0,162.1436,162.1436,161.3873,161.5764,9291.0
2020-04-21 14:40:00,170.73,170.73,170.37,170.55,9532.0,161.4157,161.4157,161.0753,161.2455,9532.0
2020-04-21 14:50:00,170.46,170.88,170.33,170.39,10163.0,161.1604,161.5575,161.0375,161.0942,10163.0
2020-04-21 15:00:00,170.62,170.96,169.93,170.14,10379.0,161.3117,161.6331,160.6593,160.8578,10379.0
2020-04-21 15:10:00,170.2,171.01,170.04,170.94,12253.0,160.9146,161.6804,160.7633,161.6142,12253.0
2020-04-21 15:20:00,170.96,171.22,170.74,170.89,7631.0,161.6331,161.8789,161.4251,161.5669,7631.0
2020-04-21 15:30:00,170.85,171.53,170.49,171.15,15976.0,161.5291,162.172,161.1887,161.8127,15976.0
2020-04-21 15:40:00,171.04,171.53,170.35,170.35,34962.0,161.7087,162.172,161.0564,161.0564,34962.0
2020-04-21 15:50:00,170.04,170.64,169.31,170.16,66879.0,160.7633,161.3306,160.0731,160.8767,66879.0
2020-04-22 09:30:00,173.07,174.36,172.31,173.2,46742.0,163.628,164.8476,162.9095,163.7509,46742.0
2020-04-22 09:40:00,173.25,173.46,171.95,171.95,9267.0,163.7982,163.9967,162.5691,162.5691,9267.0
2020-04-22 09:50:00,172.15,173.04,172.11,172.98,18338.0,162.7582,163.5996,162.7204,163.5429,18338.0
2020-04-22 10:00:00,172.99,173.12,172.5,172.91,9576.0,163.5524,163.6753,163.0891,163.4767,9576.0
2020-04-22 10:10:00,172.9,173.18,172.52,172.9,18432.0,163.4673,163.732,163.108,163.4673,18432.0
2020-04-22 10:20:00,172.99,173.35,172.57,172.95,12805.0,163.5524,163.8927,163.1553,163.5145,12805.0
2020-04-22 10:30:00,172.91,173.26,172.61,173.17,8355.0,163.4767,163.8076,163.1931,163.7225,8355.0
2020-04-22 10:40:00,173.24,173.31,172.75,173.21,10734.0,163.7887,163.8549,163.3254,163.7604,10734.0
2020-04-22 10:50:00,173.17,173.46,172.68,173.46,13952.0,163.7225,163.9967,163.2593,163.9967,13952.0
2020-04-22 11:00:00,173.47,173.6,172.95,173.47,13441.0,164.0062,164.1291,163.5145,164.0062,13441.0
2020-04-22 11:10:00,173.35,174.45,173.3,174.22,16731.0,163.8927,164.9327,163.8454,164.7153,16731.0
2020-04-22 11:20:00,174.22,174.51,174.09,174.31,7887.0,164.7153,164.9894,164.5923,164.8003,7887.0
2020-04-22 11:30:00,174.34,174.6,173.7,173.7,5007.0,164.8287,165.0745,164.2236,164.2236,5007.0
2020-04-22 11:40:00,173.78,174.15,173.78,174.07,4407.0,164.2993,164.6491,164.2993,164.5734,4407.0
2020-04-22 11:50:00,173.98,174.18,173.85,173.92,4088.0,164.4883,164.6774,164.3654,164.4316,4088.0
2020-04-22 12:00:00,174.03,174.15,173.6,173.6,7089.0,164.5356,164.6491,164.1291,164.1291,7089.0
2020-04-22 12:10:00,173.68,173.93,173.68,173.92,5119.0,164.2047,164.4411,164.2047,164.4316,5119.0
2020-04-22 12:20:00,173.89,174.45,173.87,174.27,7294.0,164.4033,164.9327,164.3843,164.7625,7294.0
2020-04-22 12:30:00,174.31,174.32,173.89,174.07,7573.0,164.8003,164.8098,164.4033,164.5734,7573.0
2020-04-22 12:40:00,174.14,174.22,173.85,173.85,4624.0,164.6396,164.7153,164.3654,164.3654,4624.0
2020-04-22 12:50:00,173.79,173.84,173.34,173.46,8662.0,164.3087,164.356,163.8833,163.9967,8662.0
2020-04-22 13:00:00,173.55,173.76,173.42,173.48,6104.0,164.0818,164.2803,163.9589,164.0156,6104.0
2020-04-22 13:10:00,173.48,173.67,173.42,173.58,5197.0,164.0156,164.1953,163.9589,164.1102,5197.0
2020-04-22 13:20:00,173.51,173.85,173.5,173.61,7491.0,164.044,164.3654,164.0345,164.1385,7491.0
2020-04-22 13:30:00,173.63,173.64,173.4,173.59,5569.0,164.1574,164.1669,163.94,164.1196,5569.0
2020-04-22 13:40:00,173.57,173.79,173.46,173.79,5083.0,164.1007,164.3087,163.9967,164.3087,5083.0
2020-04-22 13:50:00,173.84,173.95,173.66,173.66,5319.0,164.356,164.46,164.1858,164.1858,5319.0
2020-04-22 14:00:00,173.73,173.84,173.26,173.39,6065.0,164.252,164.356,163.8076,163.9305,6065.0
2020-04-22 14:10:00,173.29,173.46,173.21,173.36,6223.0,163.836,163.9967,163.7604,163.9022,6223.0
2020-04-22 14:20:00,173.4,173.67,173.4,173.4,5521.0,163.94,164.1953,163.94,163.94,5521.0
2020-04-22 14:30:00,173.45,173.74,173.41,173.68,6220.0,163.9873,164.2614,163.9494,164.2047,6220.0
2020-04-22 14:40:00,173.65,174.06,173.65,173.98,6987.0,164.1763,164.564,164.1763,164.4883,6987.0
2020-04-22 14:50:00,174.05,174.25,173.79,174.21,9121.0,164.5545,164.7436,164.3087,164.7058,9121.0
2020-04-22 15:00:00,173.97,174.35,173.94,174.28,6936.0,164.4789,164.8382,164.4505,164.772,6936.0
2020-04-22 15:10:00,174.25,174.42,174.0,174.32,9655.0,164.7436,164.9043,164.5073,164.8098,9655.0
2020-04-22 15:20:00,174.41,174.64,174.37,174.4,8840.0,164.8949,165.1123,164.8571,164.8854,8840.0
2020-04-22 15:30:00,174.4,174.57,174.16,174.36,19159.0,164.8854,165.0462,164.6585,164.8476,19159.0
2020-04-22 15:40:00,174.34,174.99,174.34,174.99,32083.0,164.8287,165.4432,164.8287,165.4432,32083.0
2020-04-22 15:50:00,175.04,175.28,174.14,174.75,176336.0,165.4905,165.7174,164.6396,165.2163,176336.0
2020-04-23 09:30:00,175.43,176.93,175.43,176.71,19029.0,165.8592,167.2774,165.8592,167.0694,19029.0
2020-04-23 09:40:00,176.63,176.9,176.2,176.52,5364.0,166.9938,167.249,166.5872,166.8898,5364.0
2020-04-23 09:50:00,176.23,176.52,175.49,175.49,13005.0,166.6156,166.8898,165.916,165.916,13005.0
2020-04-23 10:00:00,175.52,175.6,175.05,175.51,10431.0,165.9443,166.02,165.5,165.9349,10431.0
2020-04-23 10:10:00,175.42,175.56,175.19,175.49,10576.0,165.8498,165.9821,165.6323,165.916,10576.0
2020-04-23 10:20:00,175.51,175.85,175.17,175.19,22888.0,165.9349,166.2563,165.6134,165.6323,22888.0
2020-04-23 10:30:00,175.36,176.53,175.19,176.47,9220.0,165.7931,166.8992,165.6323,166.8425,9220.0
2020-04-23 10:40:00,176.61,177.67,176.61,177.3,19627.0,166.9749,167.977,166.9749,167.6272,19627.0
2020-04-23 10:50:00,177.12,177.99,177.04,177.97,16749.0,167.457,168.2796,167.3814,168.2607,16749.0
2020-04-23 11:00:00,177.82,177.87,177.3,177.58,6725.0,168.1188,168.1661,167.6272,167.8919,6725.0
2020-04-23 11:10:00,177.51,177.64,176.92,176.97,5425.0,167.8258,167.9487,167.2679,167.3152,5425.0
2020-04-23 11:20:00,176.93,177.44,176.71,177.3,13308.0,167.2774,167.7596,167.0694,167.6272,13308.0
2020-04-23 11:30:00,177.25,177.42,176.37,176.42,20341.0,167.5799,167.7407,166.748,166.7952,20341.0
2020-04-23 11:40:00,176.46,176.74,176.39,176.42,12730.0,166.833,167.0978,166.7669,166.7952,12730.0
2020-04-23 11:50:00,176.51,177.12,176.48,177.0,15866.0,166.8803,167.457,166.852,167.3436,15866.0
2020-04-23 12:00:00,176.99,177.72,176.91,177.56,11848.0,167.3341,168.0243,167.2585,167.873,11848.0
2020-04-23 12:10:00,177.51,177.92,177.21,177.88,15306.0,167.8258,168.2134,167.5421,168.1756,15306.0
2020-04-23 12:20:00,177.73,178.04,177.61,177.93,12914.0,168.0338,168.3268,167.9203,168.2228,12914.0
2020-04-23 12:30:00,177.78,177.99,177.64,177.83,11440.0,168.081,168.2796,167.9487,168.1283,11440.0
2020-04-23 12:40:00,177.92,178.0,175.35,176.27,48364.0,168.2134,168.289,165.7836,166.6534,48364.0
2020-04-23 12:50:00,175.88,176.93,175.13,176.53,34490.0,166.2847,167.2774,165.5756,166.8992,34490.0
2020-04-23 13:00:00,176.36,177.1,176.36,177.1,20286.0,166.7385,167.4381,166.7385,167.4381,20286.0
2020-04-23 13:10:00,177.08,177.34,176.96,176.99,16244.0,167.4192,167.665,167.3058,167.3341,16244.0
2020-04-23 13:20:00,177.02,177.02,176.35,176.49,29847.0,167.3625,167.3625,166.729,166.8614,29847.0
2020-04-23 13:30:00,176.61,177.41,176.59,176.69,16318.0,166.9749,167.7312,166.956,167.0505,16318.0
2020-04-23 13:40:00,176.69,176.9,176.0,176.17,17389.0,167.0505,167.249,166.3981,166.5589,17389.0
2020-04-23 13:50:00,176.15,176.67,176.14,176.6,29702.0,166.54,167.0316,166.5305,166.9654,29702.0
2020-04-23 14:00:00,176.57,177.04,176.45,176.65,21442.0,166.937,167.3814,166.8236,167.0127,21442.0
2020-04-23 14:10:00,176.77,177.36,176.4,177.2,13962.0,167.1261,167.6839,166.7763,167.5327,13962.0
2020-04-23 14:20:00,177.22,177.56,177.15,177.49,15779.0,167.5516,167.873,167.4854,167.8069,15779.0
2020-04-23 14:30:00,177.5,177.84,177.29,177.53,12260.0,167.8163,168.1378,167.6178,167.8447,12260.0
2020-04-23 14:40:00,177.59,177.84,177.49,177.61,11502.0,167.9014,168.1378,167.8069,167.9203,11502.0
2020-04-23 14:50:00,177.68,178.08,177.55,177.87,12691.0,167.9865,168.3647,167.8636,168.1661,12691.0
2020-04-23 15:00:00,177.87,178.03,177.26,177.26,12452.0,168.1661,168.3174,167.5894,167.5894,12452.0
2020-04-23 15:10:00,177.11,177.11,176.07,176.16,28097.0,167.4476,167.4476,166.4643,166.5494,28097.0
2020-04-23 15:20:00,176.25,176.99,176.15,176.85,34983.0,166.6345,167.3341,166.54,167.2018,34983.0
2020-04-23 15:30:00,176.89,177.54,176.69,176.96,32834.0,167.2396,167.8541,167.0505,167.3058,32834.0
2020-04-23 15:40:00,177.04,177.21,176.66,177.21,36525.0,167.3814,167.5421,167.0221,167.5421,36525.0
2020-04-23 15:50:00,177.21,177.27,175.01,175.01,134525.0,167.5421,167.5989,165.4622,165.4622,134525.0
2020-04-24 09:30:00,177.13,177.45,176.35,176.59,26141.0,167.4665,167.769,166.729,166.956,26141.0
2020-04-24 09:40:00,176.47,176.55,174.95,174.98,6069.0,166.8425,166.9181,165.4054,165.4338,6069.0
2020-04-24 09:50:00,174.94,175.69,174.94,175.0,12559.0,165.396,166.1051,165.396,165.4527,12559.0
2020-04-24 10:00:00,175.22,175.77,174.95,174.95,5574.0,165.6607,166.1807,165.4054,165.4054,5574.0
2020-04-24 10:10:00,175.09,176.21,175.09,176.09,12816.0,165.5378,166.5967,165.5378,166.4832,12816.0
2020-04-24 10:20:00,176.09,176.73,175.94,176.54,9299.0,166.4832,167.0883,166.3414,166.9087,9299.0
2020-04-24 10:30:00,176.3,176.83,176.3,176.63,6587.0,166.6818,167.1829,166.6818,166.9938,6587.0
2020-04-24 10:40:00,176.48,176.48,175.94,175.95,5816.0,166.852,166.852,166.3414,166.3509,5816.0
2020-04-24 10:50:00,176.0,176.18,175.09,175.57,8569.0,166.3981,166.5683,165.5378,165.9916,8569.0
2020-04-24 11:00:00,175.49,175.65,175.16,175.26,5786.0,165.916,166.0672,165.604,165.6985,5786.0
2020-04-24 11:10:00,175.3,175.61,175.02,175.48,9364.0,165.7363,166.0294,165.4716,165.9065,9364.0
2020-04-24 11:20:00,175.54,176.16,175.43,176.15,32229.0,165.9632,166.5494,165.8592,166.54,32229.0
2020-04-24 11:30:00,176.12,176.47,175.96,176.41,14887.0,166.5116,166.8425,166.3603,166.7858,14887.0
2020-04-24 11:40:00,176.37,176.59,176.33,176.51,11505.0,166.748,166.956,166.7101,166.8803,11505.0
2020-04-24 11:50:00,176.64,176.64,176.33,176.33,11212.0,167.0032,167.0032,166.7101,166.7101,11212.0
2020-04-24 12:00:00,176.33,176.67,176.25,176.61,6812.0,166.7101,167.0316,166.6345,166.9749,6812.0
2020-04-24 12:10:00,176.51,176.55,176.25,176.51,10365.0,166.8803,166.9181,166.6345,166.8803,10365.0
2020-04-24 12:20:00,176.51,177.04,176.37,176.96,12550.0,166.8803,167.3814,166.748,167.3058,12550.0
2020-04-24 12:30:00,177.06,177.56,176.92,177.56,9921.0,167.4003,167.873,167.2679,167.873,9921.0
2020-04-24 12:40:00,177.63,178.29,177.51,178.29,15132.0,167.9392,168.5632,167.8258,168.5632,15132.0
2020-04-24 12:50:00,178.17,178.5,177.72,178.44,19677.0,168.4498,168.7618,168.0243,168.705,19677.0
2020-04-24 13:00:00,178.52,178.59,177.88,178.23,45711.0,168.7807,168.8468,168.1756,168.5065,45711.0
2020-04-24 13:10:00,178.24,178.27,177.92,178.24,20277.0,168.5159,168.5443,168.2134,168.5159,20277.0
2020-04-24 13:20:00,178.24,178.69,178.17,178.64,18865.0,168.5159,168.9414,168.4498,168.8941,18865.0
2020-04-24 13:30:00,178.64,178.69,178.37,178.66,18957.0,168.8941,168.9414,168.6388,168.913,18957.0
2020-04-24 13:40:00,178.65,179.21,178.6,178.6,18024.0,168.9036,169.433,168.8563,168.8563,18024.0
2020-04-24 13:50:00,178.6,178.99,178.6,178.96,22274.0,168.8563,169.225,168.8563,169.1967,22274.0
2020-04-24 14:00:00,179.0,179.26,178.84,179.16,8123.0,169.2345,169.4803,169.0832,169.3857,8123.0
2020-04-24 14:10:00,179.19,179.25,179.03,179.22,15041.0,169.4141,169.4708,169.2628,169.4425,15041.0
2020-04-24 14:20:00,179.28,179.36,179.06,179.23,17394.0,169.4992,169.5748,169.2912,169.4519,17394.0
2020-04-24 14:30:00,179.21,179.66,179.1,179.66,15049.0,169.433,169.8585,169.329,169.8585,15049.0
2020-04-24 14:40:00,179.68,179.76,179.33,179.42,8927.0,169.8774,169.953,169.5465,169.6316,8927.0
2020-04-24 14:50:00,179.46,179.63,179.21,179.62,14910.0,169.6694,169.8301,169.433,169.8206,14910.0
2020-04-24 15:00:00,179.59,179.59,179.11,179.46,28950.0,169.7923,169.7923,169.3385,169.6694,28950.0
2020-04-24 15:10:00,179.45,179.6,179.06,179.39,16700.0,169.6599,169.8017,169.2912,169.6032,16700.0
2020-04-24 15:20:00,179.31,179.77,179.15,179.77,22380.0,169.5276,169.9625,169.3763,169.9625,22380.0
2020-04-24 15:30:00,179.74,179.97,179.62,179.8,23221.0,169.9341,170.1516,169.8206,169.9908,23221.0
2020-04-24 15:40:00,179.88,180.0,179.74,179.98,34221.0,170.0665,170.1799,169.9341,170.161,34221.0
2020-04-24 15:50:00,180.01,180.14,179.63,180.0,143699.0,170.1894,170.3123,169.8301,170.1799,143699.0
2020-04-27 09:30:00,180.73,182.21,180.52,181.77,55748.0,170.8701,172.2693,170.6715,171.8534,55748.0
2020-04-27 09:40:00,181.72,182.39,181.6,181.83,39633.0,171.8061,172.4395,171.6926,171.9101,39633.0
2020-04-27 09:50:00,181.89,182.81,181.79,182.57,70850.0,171.9668,172.8366,171.8723,172.6097,70850.0
2020-04-27 10:00:00,182.63,182.85,182.17,182.17,28006.0,172.6664,172.8744,172.2315,172.2315,28006.0
2020-04-27 10:10:00,182.06,182.43,181.76,182.19,23183.0,172.1275,172.4773,171.8439,172.2504,23183.0
2020-04-27 10:20:00,182.21,182.31,181.94,182.04,9388.0,172.2693,172.3639,172.0141,172.1086,9388.0
2020-04-27 10:30:00,181.99,182.99,181.99,182.99,24607.0,172.0614,173.0068,172.0614,173.0068,24607.0
2020-04-27 10:40:00,182.93,183.79,182.93,183.12,23218.0,172.9501,173.7632,172.9501,173.1297,23218.0
2020-04-27 10:50:00,183.26,183.41,182.4,182.49,41975.0,173.2621,173.4039,172.449,172.5341,41975.0
2020-04-27 11:00:00,182.48,183.3,182.35,183.29,17773.0,172.5246,173.2999,172.4017,173.2904,17773.0
2020-04-27 11:10:00,183.32,183.34,182.99,183.2,10854.0,173.3188,173.3377,173.0068,173.2053,10854.0
2020-04-27 11:20:00,183.33,183.74,183.13,183.66,14316.0,173.3282,173.7159,173.1392,173.6402,14316.0
2020-04-27 11:30:00,183.68,183.92,183.49,183.59,41835.0,173.6592,173.8861,173.4795,173.5741,41835.0
2020-04-27 11:40:00,183.59,184.45,183.54,184.37,12565.0,173.5741,174.3871,173.5268,174.3115,12565.0
2020-04-27 11:50:00,184.37,184.44,183.83,183.89,12463.0,174.3115,174.3777,173.801,173.8577,12463.0
2020-04-27 12:00:00,183.92,184.0,183.56,183.91,12123.0,173.8861,173.9617,173.5457,173.8766,12123.0
2020-04-27 12:10:00,183.95,184.69,183.95,184.67,15963.0,173.9144,174.614,173.9144,174.5951,15963.0
2020-04-27 12:20:00,184.66,185.0,184.62,184.93,28532.0,174.5857,174.9071,174.5479,174.841,28532.0
2020-04-27 12:30:00,184.89,185.41,184.89,185.05,21399.0,174.8031,175.2948,174.8031,174.9544,21399.0
2020-04-27 12:40:00,185.05,185.19,184.88,185.17,17224.0,174.9544,175.0868,174.7937,175.0679,17224.0
2020-04-27 12:50:00,185.16,185.4,185.02,185.16,8606.0,175.0584,175.2853,174.926,175.0584,8606.0
2020-04-27 13:00:00,185.09,185.4,184.9,185.4,12669.0,174.9922,175.2853,174.8126,175.2853,12669.0
2020-04-27 13:10:00,185.4,185.6,184.79,184.83,18325.0,175.2853,175.4744,174.7086,174.7464,18325.0
2020-04-27 13:20:00,184.92,185.5,184.89,185.04,12954.0,174.8315,175.3799,174.8031,174.945,12954.0
2020-04-27 13:30:00,185.13,185.23,184.89,184.98,43609.0,175.03,175.1246,174.8031,174.8882,43609.0
2020-04-27 13:40:00,184.98,185.41,184.92,185.14,19935.0,174.8882,175.2948,174.8315,175.0395,19935.0
2020-04-27 13:50:00,185.2,185.9,185.18,185.9,26686.0,175.0962,175.758,175.0773,175.758,26686.0
2020-04-27 14:00:00,185.89,186.37,185.86,186.3,16028.0,175.7486,176.2024,175.7202,176.1362,16028.0
2020-04-27 14:10:00,186.39,186.41,186.07,186.26,18136.0,176.2213,176.2402,175.9188,176.0984,18136.0
2020-04-27 14:20:00,186.3,186.6,186.17,186.19,26263.0,176.1362,176.4198,176.0133,176.0322,26263.0
2020-04-27 14:30:00,186.16,186.84,186.09,186.34,26931.0,176.0039,176.6468,175.9377,176.174,26931.0
2020-04-27 14:40:00,186.31,187.36,186.3,187.36,29327.0,176.1457,177.1384,176.1362,177.1384,29327.0
2020-04-27 14:50:00,187.28,187.36,186.69,187.18,31002.0,177.0627,177.1384,176.5049,176.9682,31002.0
2020-04-27 15:00:00,187.15,187.54,186.93,187.03,48704.0,176.9398,177.3086,176.7318,176.8264,48704.0
2020-04-27 15:10:00,187.06,188.14,187.04,188.02,52562.0,176.8548,177.8758,176.8358,177.7624,52562.0
2020-04-27 15:20:00,188.0,188.34,187.97,188.19,39357.0,177.7435,178.0649,177.7151,177.9231,39357.0
2020-04-27 15:30:00,188.16,188.31,187.91,188.05,42497.0,177.8947,178.0366,177.6584,177.7907,42497.0
2020-04-27 15:40:00,188.05,188.38,187.73,188.38,40841.0,177.7907,178.1027,177.4882,178.1027,40841.0
2020-04-27 15:50:00,188.52,189.0,187.61,187.8,163848.0,178.2351,178.6889,177.3747,177.5544,163848.0
2020-04-28 09:30:00,194.0,199.82,191.26,197.77,159118.0,183.4161,188.9186,180.8256,186.9805,159118.0
2020-04-28 09:40:00,197.51,198.47,195.63,195.97,69919.0,186.7346,187.6423,184.9572,185.2787,69919.0
2020-04-28 09:50:00,196.02,198.43,195.76,196.95,82514.0,185.3259,187.6044,185.0801,186.2052,82514.0
2020-04-28 10:00:00,196.55,196.95,195.33,196.33,159665.0,185.827,186.2052,184.6736,185.619,159665.0
2020-04-28 10:10:00,196.03,197.0,195.81,196.94,22889.0,185.3354,186.2525,185.1274,186.1957,22889.0
2020-04-28 10:20:00,196.86,196.95,195.79,195.81,33087.0,186.1201,186.2052,185.1085,185.1274,33087.0
2020-04-28 10:30:00,195.86,195.96,194.17,195.88,33580.0,185.1747,185.2692,183.5769,185.1936,33580.0
2020-04-28 10:40:00,195.87,196.66,195.53,196.57,36502.0,185.1841,185.931,184.8627,185.8459,36502.0
2020-04-28 10:50:00,196.66,196.88,194.66,194.89,29050.0,185.931,186.139,184.0401,184.2576,29050.0
2020-04-28 11:00:00,194.74,195.25,194.07,195.04,24576.0,184.1158,184.5979,183.4823,184.3994,24576.0
2020-04-28 11:10:00,195.3,195.63,194.9,195.46,26148.0,184.6452,184.9572,184.267,184.7965,26148.0
2020-04-28 11:20:00,195.45,196.73,195.21,196.0,40150.0,184.787,185.9972,184.5601,185.307,40150.0
2020-04-28 11:30:00,195.9,196.47,195.24,196.26,40304.0,185.2125,185.7514,184.5885,185.5528,40304.0
2020-04-28 11:40:00,196.31,196.64,196.12,196.25,40640.0,185.6001,185.9121,185.4205,185.5434,40640.0
2020-04-28 11:50:00,196.07,196.07,194.96,195.31,31414.0,185.3732,185.3732,184.3238,184.6547,31414.0
2020-04-28 12:00:00,195.29,195.43,194.45,194.79,19509.0,184.6358,184.7681,183.8416,184.163,19509.0
2020-04-28 12:10:00,194.89,195.21,194.13,194.49,27892.0,184.2576,184.5601,183.539,183.8794,27892.0
2020-04-28 12:20:00,194.63,194.87,194.43,194.57,26004.0,184.0118,184.2387,183.8227,183.955,26004.0
2020-04-28 12:30:00,194.55,195.43,194.54,195.14,29825.0,183.9361,184.7681,183.9267,184.4939,29825.0
2020-04-28 12:40:00,195.14,195.56,194.87,195.36,24739.0,184.4939,184.891,184.2387,184.7019,24739.0
2020-04-28 12:50:00,195.39,195.72,195.0,195.63,12151.0,184.7303,185.0423,184.3616,184.9572,12151.0
2020-04-28 13:00:00,195.56,196.41,195.54,196.19,20289.0,184.891,185.6947,184.8721,185.4867,20289.0
2020-04-28 13:10:00,196.17,196.17,195.31,195.39,17976.0,185.4677,185.4677,184.6547,184.7303,17976.0
2020-04-28 13:20:00,195.38,196.54,195.38,196.39,13207.0,184.7208,185.8176,184.7208,185.6757,13207.0
2020-04-28 13:30:00,196.3,196.84,196.3,196.71,16589.0,185.5907,186.1012,185.5907,185.9783,16589.0
2020-04-28 13:40:00,196.67,197.31,196.41,197.31,28948.0,185.9405,186.5456,185.6947,186.5456,28948.0
2020-04-28 13:50:00,197.26,197.82,197.07,197.7,23475.0,186.4983,187.0277,186.3186,186.9143,23475.0
2020-04-28 14:00:00,197.69,197.82,197.33,197.56,36991.0,186.9048,187.0277,186.5645,186.7819,36991.0
2020-04-28 14:10:00,197.56,197.58,197.15,197.4,82683.0,186.7819,186.8008,186.3943,186.6306,82683.0
2020-04-28 14:20:00,197.4,197.66,197.34,197.38,31955.0,186.6306,186.8765,186.5739,186.6117,31955.0
2020-04-28 14:30:00,197.41,197.51,196.16,196.3,12200.0,186.6401,186.7346,185.4583,185.5907,12200.0
2020-04-28 14:40:00,196.3,196.86,196.29,196.62,18595.0,185.5907,186.1201,185.5812,185.8932,18595.0
2020-04-28 14:50:00,196.66,196.8,196.21,196.63,15567.0,185.931,186.0634,185.5056,185.9027,15567.0
2020-04-28 15:00:00,196.58,197.31,196.49,197.27,26125.0,185.8554,186.5456,185.7703,186.5077,26125.0
2020-04-28 15:10:00,197.22,197.91,197.16,197.91,24846.0,186.4605,187.1128,186.4037,187.1128,24846.0
2020-04-28 15:20:00,197.87,198.41,197.36,198.39,53520.0,187.075,187.5855,186.5928,187.5666,53520.0
2020-04-28 15:30:00,198.35,198.69,198.05,198.42,70764.0,187.5288,187.8503,187.2452,187.595,70764.0
2020-04-28 15:40:00,198.4,198.55,197.8,197.8,71739.0,187.5761,187.7179,187.0088,187.0088,71739.0
2020-04-28 15:50:00,197.8,198.12,197.19,197.64,207582.0,187.0088,187.3114,186.4321,186.8575,207582.0
2020-04-29 09:30:00,197.84,199.82,196.71,199.0,116213.0,187.0466,188.9186,185.9783,188.1434,116213.0
2020-04-29 09:40:00,199.03,199.42,198.26,199.42,19781.0,188.1717,188.5404,187.4437,188.5404,19781.0
2020-04-29 09:50:00,199.41,199.95,199.0,199.52,27020.0,188.531,189.0415,188.1434,188.635,27020.0
2020-04-29 10:00:00,199.62,199.95,198.5,198.95,98872.0,188.7295,189.0415,187.6706,188.0961,98872.0
2020-04-29 10:10:00,198.92,199.25,198.57,198.83,24781.0,188.0677,188.3797,187.7368,187.9826,24781.0
2020-04-29 10:20:00,198.95,198.95,196.92,197.15,51230.0,188.0961,188.0961,186.1768,186.3943,51230.0
2020-04-29 10:30:00,197.14,197.36,196.68,197.17,36526.0,186.3848,186.5928,185.9499,186.4132,36526.0
2020-04-29 10:40:00,197.3,197.83,197.05,197.83,24876.0,186.5361,187.0372,186.2997,187.0372,24876.0
2020-04-29 10:50:00,197.84,198.22,197.39,197.66,15283.0,187.0466,187.4059,186.6212,186.8765,15283.0
2020-04-29 11:00:00,197.54,198.02,197.54,197.92,19373.0,186.763,187.2168,186.763,187.1223,19373.0
2020-04-29 11:10:00,197.95,198.18,197.74,197.95,16193.0,187.1506,187.3681,186.9521,187.1506,16193.0
2020-04-29 11:20:00,198.01,198.41,197.96,198.26,36850.0,187.2074,187.5855,187.1601,187.4437,36850.0
2020-04-29 11:30:00,198.24,198.28,197.95,198.07,26512.0,187.4248,187.4626,187.1506,187.2641,26512.0
2020-04-29 11:40:00,197.98,198.25,197.89,198.02,14108.0,187.179,187.4343,187.0939,187.2168,14108.0
2020-04-29 11:50:00,198.02,198.6,198.01,198.22,13095.0,187.2168,187.7652,187.2074,187.4059,13095.0
2020-04-29 12:00:00,198.3,198.39,198.1,198.2,28105.0,187.4815,187.5666,187.2925,187.387,28105.0
2020-04-29 12:10:00,198.24,198.29,197.81,197.96,32916.0,187.4248,187.4721,187.0183,187.1601,32916.0
2020-04-29 12:20:00,198.0,198.05,197.75,197.75,12449.0,187.1979,187.2452,186.9615,186.9615,12449.0
2020-04-29 12:30:00,197.65,197.93,197.51,197.68,26483.0,186.867,187.1317,186.7346,186.8954,26483.0
2020-04-29 12:40:00,197.71,197.81,197.17,197.47,12424.0,186.9237,187.0183,186.4132,186.6968,12424.0
2020-04-29 12:50:00,197.45,197.57,197.24,197.3,35398.0,186.6779,186.7914,186.4794,186.5361,35398.0
2020-04-29 13:00:00,197.35,197.62,197.14,197.62,11842.0,186.5834,186.8386,186.3848,186.8386,11842.0
2020-04-29 13:10:00,197.61,197.65,197.45,197.58,7275.0,186.8292,186.867,186.6779,186.8008,7275.0
2020-04-29 13:20:00,197.59,197.71,197.4,197.58,13179.0,186.8103,186.9237,186.6306,186.8008,13179.0
2020-04-29 13:30:00,197.6,197.7,197.37,197.59,18036.0,186.8197,186.9143,186.6023,186.8103,18036.0
2020-04-29 13:40:00,197.62,197.62,197.41,197.5,15343.0,186.8386,186.8386,186.6401,186.7252,15343.0
2020-04-29 13:50:00,197.5,197.9,197.47,197.89,11097.0,186.7252,187.1034,186.6968,187.0939,11097.0
2020-04-29 14:00:00,197.92,198.03,197.12,197.32,21861.0,187.1223,187.2263,186.3659,186.555,21861.0
2020-04-29 14:10:00,197.33,197.53,196.86,197.14,20826.0,186.5645,186.7536,186.1201,186.3848,20826.0
2020-04-29 14:20:00,197.23,197.83,197.18,197.48,14095.0,186.4699,187.0372,186.4226,186.7063,14095.0
2020-04-29 14:30:00,197.52,197.57,197.2,197.48,14021.0,186.7441,186.7914,186.4416,186.7063,14021.0
2020-04-29 14:40:00,197.41,197.69,197.3,197.3,11431.0,186.6401,186.9048,186.5361,186.5361,11431.0
2020-04-29 14:50:00,197.31,197.35,196.66,197.27,16688.0,186.5456,186.5834,185.931,186.5077,16688.0
2020-04-29 15:00:00,197.34,197.63,197.26,197.42,23484.0,186.5739,186.8481,186.4983,186.6496,23484.0
2020-04-29 15:10:00,197.44,197.46,197.13,197.15,28146.0,186.6685,186.6874,186.3754,186.3943,28146.0
2020-04-29 15:20:00,197.13,197.45,197.11,197.42,29127.0,186.3754,186.6779,186.3565,186.6496,29127.0
2020-04-29 15:30:00,197.46,197.52,197.12,197.4,31250.0,186.6874,186.7441,186.3659,186.6306,31250.0
2020-04-29 15:40:00,197.38,197.71,197.35,197.66,38150.0,186.6117,186.9237,186.5834,186.8765,38150.0
2020-04-29 15:50:00,197.72,197.81,197.35,197.59,137897.0,186.9332,187.0183,186.5834,186.8103,137897.0
2020-04-30 09:30:00,194.12,194.99,192.07,192.07,81433.0,183.5296,184.3521,181.5914,181.5914,81433.0
2020-04-30 09:40:00,192.08,193.37,192.04,193.14,40981.0,181.6009,182.8205,181.5631,182.6031,40981.0
2020-04-30 09:50:00,192.76,193.59,192.76,193.06,23158.0,182.2438,183.0285,182.2438,182.5274,23158.0
2020-04-30 10:00:00,193.11,194.44,193.11,194.12,37862.0,182.5747,183.8321,182.5747,183.5296,37862.0
2020-04-30 10:10:00,193.9,194.08,193.55,193.86,34875.0,183.3216,183.4918,182.9907,183.2838,34875.0
2020-04-30 10:20:00,193.95,194.66,193.72,194.66,19162.0,183.3689,184.0401,183.1514,184.0401,19162.0
2020-04-30 10:30:00,194.67,195.33,194.67,195.01,31975.0,184.0496,184.6736,184.0496,184.371,31975.0
2020-04-30 10:40:00,195.0,195.01,194.3,194.49,29987.0,184.3616,184.371,183.6998,183.8794,29987.0
2020-04-30 10:50:00,194.51,194.59,193.86,193.9,20119.0,183.8983,183.9739,183.2838,183.3216,20119.0
2020-04-30 11:00:00,193.84,194.17,193.7,193.79,16980.0,183.2649,183.5769,183.1325,183.2176,16980.0
2020-04-30 11:10:00,193.75,193.99,193.64,193.76,35265.0,183.1798,183.4067,183.0758,183.1892,35265.0
2020-04-30 11:20:00,193.73,193.95,193.34,193.34,27459.0,183.1609,183.3689,182.7921,182.7921,27459.0
2020-04-30 11:30:00,193.33,193.96,193.3,193.79,22816.0,182.7827,183.3783,182.7543,183.2176,22816.0
2020-04-30 11:40:00,193.78,193.84,193.21,193.25,23247.0,183.2081,183.2649,182.6692,182.7071,23247.0
2020-04-30 11:50:00,193.23,193.32,193.04,193.15,20699.0,182.6881,182.7732,182.5085,182.6125,20699.0
2020-04-30 12:00:00,193.15,193.2,192.34,192.88,33049.0,182.6125,182.6598,181.8467,182.3572,33049.0
2020-04-30 12:10:00,192.88,192.98,192.63,192.67,13977.0,182.3572,182.4518,182.1209,182.1587,13977.0
2020-04-30 12:20:00,192.7,192.94,192.61,192.91,15080.0,182.1871,182.414,182.102,182.3856,15080.0
2020-04-30 12:30:00,192.92,193.16,192.71,193.0,16726.0,182.3951,182.622,182.1965,182.4707,16726.0
2020-04-30 12:40:00,192.96,193.41,192.87,192.91,16323.0,182.4329,182.8583,182.3478,182.3856,16323.0
2020-04-30 12:50:00,192.91,193.52,192.86,193.49,15814.0,182.3856,182.9623,182.3383,182.934,15814.0
2020-04-30 13:00:00,193.45,193.45,193.05,193.34,14515.0,182.8961,182.8961,182.518,182.7921,14515.0
2020-04-30 13:10:00,193.37,193.9,193.31,193.61,25952.0,182.8205,183.3216,182.7638,183.0474,25952.0
2020-04-30 13:20:00,193.68,193.75,193.49,193.58,14880.0,183.1136,183.1798,182.934,183.019,14880.0
2020-04-30 13:30:00,193.59,193.66,193.25,193.4,18325.0,183.0285,183.0947,182.7071,182.8489,18325.0
2020-04-30 13:40:00,193.4,193.53,193.29,193.46,17665.0,182.8489,182.9718,182.7449,182.9056,17665.0
2020-04-30 13:50:00,193.44,193.7,193.17,193.45,14848.0,182.8867,183.1325,182.6314,182.8961,14848.0
2020-04-30 14:00:00,193.45,193.65,193.32,193.44,18211.0,182.8961,183.0852,182.7732,182.8867,18211.0
2020-04-30 14:10:00,193.45,193.53,193.0,193.0,15334.0,182.8961,182.9718,182.4707,182.4707,15334.0
2020-04-30 14:20:00,193.0,193.32,192.94,193.31,14716.0,182.4707,182.7732,182.414,182.7638,14716.0
2020-04-30 14:30:00,193.35,193.71,193.35,193.5,30242.0,182.8016,183.142,182.8016,182.9434,30242.0
2020-04-30 14:40:00,193.45,193.67,193.23,193.58,19096.0,182.8961,183.1041,182.6881,183.019,19096.0
2020-04-30 14:50:00,193.59,193.77,193.41,193.66,14158.0,183.0285,183.1987,182.8583,183.0947,14158.0
2020-04-30 15:00:00,193.65,194.01,193.55,193.97,19743.0,183.0852,183.4256,182.9907,183.3878,19743.0
2020-04-30 15:10:00,194.0,195.0,193.85,194.92,36950.0,183.4161,184.3616,183.2743,184.2859,36950.0
2020-04-30 15:20:00,194.95,195.3,194.89,194.95,29551.0,184.3143,184.6452,184.2576,184.3143,29551.0
2020-04-30 15:30:00,194.95,195.01,193.98,194.06,77033.0,184.3143,184.371,183.3972,183.4729,77033.0
2020-04-30 15:40:00,194.08,194.16,193.25,193.25,55085.0,183.4918,183.5674,182.7071,182.7071,55085.0
2020-04-30 15:50:00,193.16,193.59,192.63,193.54,221582.0,182.622,183.0285,182.1209,182.9812,221582.0
2020-05-01 09:30:00,190.21,191.22,187.84,189.27,46422.0,179.8329,180.7878,177.5922,178.9442,46422.0
2020-05-01 09:40:00,189.28,189.64,188.48,189.05,20632.0,178.9536,179.294,178.1973,178.7362,20632.0
2020-05-01 09:50:00,189.03,190.25,188.97,189.75,29494.0,178.7173,179.8707,178.6605,179.398,29494.0
2020-05-01 10:00:00,189.86,190.15,189.06,189.53,22310.0,179.502,179.7762,178.7456,179.19,22310.0
2020-05-01 10:10:00,189.54,189.84,189.17,189.34,17474.0,179.1995,179.4831,178.8496,179.0104,17474.0
2020-05-01 10:20:00,189.33,189.68,189.23,189.65,23159.0,179.0009,179.3318,178.9064,179.3035,23159.0
2020-05-01 10:30:00,189.77,190.42,189.45,189.55,23167.0,179.4169,180.0314,179.1144,179.2089,23167.0
2020-05-01 10:40:00,189.5,190.05,189.48,189.91,18510.0,179.1616,179.6816,179.1427,179.5493,18510.0
2020-05-01 10:50:00,189.82,190.04,189.42,189.51,11937.0,179.4642,179.6722,179.086,179.1711,11937.0
2020-05-01 11:00:00,189.36,189.51,188.89,188.97,10301.0,179.0293,179.1711,178.5849,178.6605,10301.0
2020-05-01 11:10:00,188.94,189.98,188.92,189.71,23411.0,178.6322,179.6154,178.6133,179.3602,23411.0
2020-05-01 11:20:00,189.59,190.1,189.46,189.93,14636.0,179.2467,179.7289,179.1238,179.5682,14636.0
2020-05-01 11:30:00,189.79,190.89,189.79,190.73,12198.0,179.4358,180.4758,179.4358,180.3245,12198.0
2020-05-01 11:40:00,190.71,191.09,190.41,190.49,41829.0,180.3056,180.6649,180.022,180.0976,41829.0
2020-05-01 11:50:00,190.48,191.2,190.39,191.04,37814.0,180.0882,180.7689,180.0031,180.6176,37814.0
2020-05-01 12:00:00,190.97,191.1,190.66,190.91,14152.0,180.5514,180.6743,180.2584,180.4947,14152.0
2020-05-01 12:10:00,190.94,191.09,190.46,190.72,13938.0,180.5231,180.6649,180.0693,180.3151,13938.0
2020-05-01 12:20:00,190.66,190.74,189.83,189.91,23096.0,180.2584,180.334,179.4736,179.5493,23096.0
2020-05-01 12:30:00,189.89,190.13,189.68,189.96,17625.0,179.5304,179.7573,179.3318,179.5965,17625.0
2020-05-01 12:40:00,189.91,189.95,189.63,189.7,11673.0,179.5493,179.5871,179.2845,179.3507,11673.0
2020-05-01 12:50:00,189.82,189.86,189.48,189.5,11156.0,179.4642,179.502,179.1427,179.1616,11156.0
2020-05-01 13:00:00,189.5,189.8,189.5,189.55,15430.0,179.1616,179.4453,179.1616,179.2089,15430.0
2020-05-01 13:10:00,189.52,189.76,189.44,189.75,35969.0,179.1805,179.4075,179.1049,179.398,35969.0
2020-05-01 13:20:00,189.75,190.4,189.7,190.34,8940.0,179.398,180.0125,179.3507,179.9558,8940.0
2020-05-01 13:30:00,190.34,190.55,189.99,189.99,8260.0,179.9558,180.1544,179.6249,179.6249,8260.0
2020-05-01 13:40:00,189.94,190.15,189.71,189.75,17797.0,179.5776,179.7762,179.3602,179.398,17797.0
2020-05-01 13:50:00,189.7,189.86,189.55,189.67,7592.0,179.3507,179.502,179.2089,179.3224,7592.0
2020-05-01 14:00:00,189.61,189.87,189.39,189.62,15254.0,179.2656,179.5114,179.0576,179.2751,15254.0
2020-05-01 14:10:00,189.63,189.68,189.38,189.56,10600.0,179.2845,179.3318,179.0482,179.2184,10600.0
2020-05-01 14:20:00,189.59,190.1,189.52,190.09,30548.0,179.2467,179.7289,179.1805,179.7194,30548.0
2020-05-01 14:30:00,190.04,190.04,189.7,189.9,9938.0,179.6722,179.6722,179.3507,179.5398,9938.0
2020-05-01 14:40:00,189.88,190.18,189.76,190.09,11670.0,179.5209,179.8045,179.4075,179.7194,11670.0
2020-05-01 14:50:00,190.03,190.26,189.98,190.16,7977.0,179.6627,179.8802,179.6154,179.7856,7977.0
2020-05-01 15:00:00,190.06,190.31,189.96,190.22,20471.0,179.6911,179.9274,179.5965,179.8424,20471.0
2020-05-01 15:10:00,190.23,190.81,190.12,190.52,23124.0,179.8518,180.4002,179.7478,180.126,23124.0
2020-05-01 15:20:00,190.52,190.81,190.36,190.53,22681.0,180.126,180.4002,179.9747,180.1354,22681.0
2020-05-01 15:30:00,190.5,190.51,189.75,190.17,29934.0,180.1071,180.1165,179.398,179.7951,29934.0
2020-05-01 15:40:00,190.19,190.53,189.81,190.08,36905.0,179.814,180.1354,179.4547,179.71,36905.0
2020-05-01 15:50:00,190.09,190.09,189.37,190.02,119638.0,179.7194,179.7194,179.0387,179.6533,119638.0
2020-05-04 09:30:00,188.94,189.4,186.94,186.94,27035.0,178.6322,179.0671,176.7413,176.7413,27035.0
2020-05-04 09:40:00,186.93,187.15,185.85,186.64,21437.0,176.7318,176.9398,175.7108,176.4577,21437.0
2020-05-04 09:50:00,186.64,188.34,186.54,188.26,18283.0,176.4577,178.0649,176.3631,177.9893,18283.0
2020-05-04 10:00:00,188.13,188.57,187.72,187.72,8517.0,177.8664,178.2824,177.4787,177.4787,8517.0
2020-05-04 10:10:00,187.83,188.78,187.68,188.56,9994.0,177.5827,178.4809,177.4409,178.2729,9994.0
2020-05-04 10:20:00,188.45,188.56,187.5,187.9,10476.0,178.1689,178.2729,177.2707,177.6489,10476.0
2020-05-04 10:30:00,187.85,188.48,187.74,188.41,37303.0,177.6017,178.1973,177.4977,178.1311,37303.0
2020-05-04 10:40:00,188.34,188.77,188.18,188.64,27750.0,178.0649,178.4715,177.9136,178.3486,27750.0
2020-05-04 10:50:00,188.71,189.12,188.4,188.46,15091.0,178.4147,178.8024,178.1216,178.1784,15091.0
2020-05-04 11:00:00,188.45,189.11,188.37,188.79,9462.0,178.1689,178.7929,178.0933,178.4904,9462.0
2020-05-04 11:10:00,188.98,189.37,188.88,189.37,7367.0,178.67,179.0387,178.5755,179.0387,7367.0
2020-05-04 11:20:00,189.33,189.72,188.81,189.22,8164.0,179.0009,179.3696,178.5093,178.8969,8164.0
2020-05-04 11:30:00,189.2,189.72,189.09,189.44,8195.0,178.878,179.3696,178.774,179.1049,8195.0
2020-05-04 11:40:00,189.4,189.52,189.14,189.39,4311.0,179.0671,179.1805,178.8213,179.0576,4311.0
2020-05-04 11:50:00,189.36,189.59,189.29,189.43,6815.0,179.0293,179.2467,178.9631,179.0955,6815.0
2020-05-04 12:00:00,189.57,189.98,189.52,189.76,8835.0,179.2278,179.6154,179.1805,179.4075,8835.0
2020-05-04 12:10:00,189.72,189.87,189.26,189.42,14398.0,179.3696,179.5114,178.9347,179.086,14398.0
2020-05-04 12:20:00,189.42,189.59,189.37,189.5,20290.0,179.086,179.2467,179.0387,179.1616,20290.0
2020-05-04 12:30:00,189.54,189.63,188.98,189.15,6211.0,179.1995,179.2845,178.67,178.8307,6211.0
2020-05-04 12:40:00,189.17,189.43,189.09,189.32,6913.0,178.8496,179.0955,178.774,178.9915,6913.0
2020-05-04 12:50:00,189.23,189.28,188.77,188.89,4622.0,178.9064,178.9536,178.4715,178.5849,4622.0
2020-05-04 13:00:00,188.87,189.12,188.8,188.87,8567.0,178.566,178.8024,178.4998,178.566,8567.0
2020-05-04 13:10:00,188.86,188.9,187.95,188.26,22761.0,178.5566,178.5944,177.6962,177.9893,22761.0
2020-05-04 13:20:00,188.29,188.38,188.16,188.18,3220.0,178.0176,178.1027,177.8947,177.9136,3220.0
2020-05-04 13:30:00,188.21,188.63,188.16,188.55,7670.0,177.942,178.3391,177.8947,178.2635,7670.0
2020-05-04 13:40:00,188.62,188.74,188.44,188.63,7384.0,178.3296,178.4431,178.1595,178.3391,7384.0
2020-05-04 13:50:00,188.58,188.99,188.58,188.97,6252.0,178.2918,178.6795,178.2918,178.6605,6252.0
2020-05-04 14:00:00,188.95,189.11,188.94,189.05,7396.0,178.6416,178.7929,178.6322,178.7362,7396.0
2020-05-04 14:10:00,189.07,189.62,189.07,189.43,6957.0,178.7551,179.2751,178.7551,179.0955,6957.0
2020-05-04 14:20:00,189.35,189.46,188.98,189.09,5483.0,179.0198,179.1238,178.67,178.774,5483.0
2020-05-04 14:30:00,189.12,189.56,188.95,189.01,5588.0,178.8024,179.2184,178.6416,178.6984,5588.0
2020-05-04 14:40:00,188.95,189.49,188.93,189.49,8734.0,178.6416,179.1522,178.6227,179.1522,8734.0
2020-05-04 14:50:00,189.47,190.24,189.47,190.16,14900.0,179.1333,179.8613,179.1333,179.7856,14900.0
2020-05-04 15:00:00,190.13,190.18,189.96,190.18,6500.0,179.7573,179.8045,179.5965,179.8045,6500.0
2020-05-04 15:10:00,190.13,190.48,190.13,190.38,15294.0,179.7573,180.0882,179.7573,179.9936,15294.0
2020-05-04 15:20:00,190.41,190.68,190.28,190.6,17079.0,180.022,180.2773,179.8991,180.2016,17079.0
2020-05-04 15:30:00,190.57,191.63,190.57,191.56,43083.0,180.1733,181.1754,180.1733,181.1092,43083.0
2020-05-04 15:40:00,191.53,191.8,191.16,191.27,24456.0,181.0809,181.3362,180.7311,180.8351,24456.0
2020-05-04 15:50:00,191.37,191.67,191.13,191.44,77561.0,180.9296,181.2132,180.7027,180.9958,77561.0
2020-05-05 09:30:00,195.37,196.53,193.9,196.35,67466.0,184.7114,185.8081,183.3216,185.6379,67466.0
2020-05-05 09:40:00,196.29,196.59,195.98,196.36,29210.0,185.5812,185.8648,185.2881,185.6474,29210.0
2020-05-05 09:50:00,196.5,196.69,195.76,195.83,22291.0,185.7797,185.9594,185.0801,185.1463,22291.0
2020-05-05 10:00:00,195.82,195.82,194.61,194.65,16336.0,185.1368,185.1368,183.9929,184.0307,16336.0
2020-05-05 10:10:00,194.5,194.5,193.48,193.55,10324.0,183.8889,183.8889,182.9245,182.9907,10324.0
2020-05-05 10:20:00,193.55,193.66,193.19,193.33,9922.0,182.9907,183.0947,182.6503,182.7827,9922.0
2020-05-05 10:30:00,193.28,194.31,193.28,194.19,6058.0,182.7354,183.7092,182.7354,183.5958,6058.0
2020-05-05 10:40:00,194.13,194.13,193.71,193.73,7050.0,183.539,183.539,183.142,183.1609,7050.0
2020-05-05 10:50:00,193.76,193.84,193.48,193.83,7689.0,183.1892,183.2649,182.9245,183.2554,7689.0
2020-05-05 11:00:00,193.84,194.69,193.79,194.63,12253.0,183.2649,184.0685,183.2176,184.0118,12253.0
2020-05-05 11:10:00,194.63,194.88,194.46,194.69,9406.0,184.0118,184.2481,183.851,184.0685,9406.0
2020-05-05 11:20:00,194.7,195.27,194.7,194.87,12550.0,184.0779,184.6168,184.0779,184.2387,12550.0
2020-05-05 11:30:00,194.97,195.77,194.97,195.68,8857.0,184.3332,185.0896,184.3332,185.0045,8857.0
2020-05-05 11:40:00,195.64,195.8,195.37,195.42,7675.0,184.9667,185.1179,184.7114,184.7587,7675.0
2020-05-05 11:50:00,195.42,195.7,195.37,195.68,9334.0,184.7587,185.0234,184.7114,185.0045,9334.0
2020-05-05 12:00:00,195.73,196.31,195.72,196.31,11257.0,185.0518,185.6001,185.0423,185.6001,11257.0
2020-05-05 12:10:00,196.21,196.48,196.15,196.4,9326.0,185.5056,185.7608,185.4488,185.6852,9326.0
2020-05-05 12:20:00,196.47,196.49,196.05,196.12,6279.0,185.7514,185.7703,185.3543,185.4205,6279.0
2020-05-05 12:30:00,196.08,196.32,195.84,195.88,8525.0,185.3827,185.6096,185.1558,185.1936,8525.0
2020-05-05 12:40:00,195.87,195.97,195.65,195.72,9304.0,185.1841,185.2787,184.9761,185.0423,9304.0
2020-05-05 12:50:00,195.64,195.83,195.53,195.78,6870.0,184.9667,185.1463,184.8627,185.099,6870.0
2020-05-05 13:00:00,195.84,196.15,195.78,195.97,9515.0,185.1558,185.4488,185.099,185.2787,9515.0
2020-05-05 13:10:00,195.97,196.14,195.7,195.83,9259.0,185.2787,185.4394,185.0234,185.1463,9259.0
2020-05-05 13:20:00,195.79,195.88,195.41,195.88,10958.0,185.1085,185.1936,184.7492,185.1936,10958.0
2020-05-05 13:30:00,196.0,196.21,195.95,196.11,8889.0,185.307,185.5056,185.2597,185.411,8889.0
2020-05-05 13:40:00,196.19,196.28,196.05,196.16,11512.0,185.4867,185.5717,185.3543,185.4583,11512.0
2020-05-05 13:50:00,196.2,196.62,196.06,196.14,15383.0,185.4961,185.8932,185.3637,185.4394,15383.0
2020-05-05 14:00:00,196.25,196.56,196.12,196.47,9311.0,185.5434,185.8365,185.4205,185.7514,9311.0
2020-05-05 14:10:00,196.44,196.62,196.29,196.34,13683.0,185.723,185.8932,185.5812,185.6285,13683.0
2020-05-05 14:20:00,196.34,196.5,195.94,196.06,14683.0,185.6285,185.7797,185.2503,185.3637,14683.0
2020-05-05 14:30:00,196.04,196.15,195.72,195.78,14199.0,185.3448,185.4488,185.0423,185.099,14199.0
2020-05-05 14:40:00,195.78,195.89,195.64,195.75,17343.0,185.099,185.203,184.9667,185.0707,17343.0
2020-05-05 14:50:00,195.81,195.97,195.64,195.84,13886.0,185.1274,185.2787,184.9667,185.1558,13886.0
2020-05-05 15:00:00,195.83,195.87,195.33,195.41,15139.0,185.1463,185.1841,184.6736,184.7492,15139.0
2020-05-05 15:10:00,195.49,195.67,194.48,194.48,17172.0,184.8248,184.995,183.8699,183.8699,17172.0
2020-05-05 15:20:00,194.55,194.86,193.93,194.21,20025.0,183.9361,184.2292,183.35,183.6147,20025.0
2020-05-05 15:30:00,194.19,194.32,192.93,193.32,31804.0,183.5958,183.7187,182.4045,182.7732,31804.0
2020-05-05 15:40:00,193.27,193.61,192.96,193.27,36391.0,182.726,183.0474,182.4329,182.726,36391.0
2020-05-05 15:50:00,193.43,194.14,193.11,193.15,67190.0,182.8772,183.5485,182.5747,182.6125,67190.0
2020-05-06 09:30:00,193.25,196.5,193.25,194.66,33770.0,182.7071,185.7797,182.7071,184.0401,33770.0
2020-05-06 09:40:00,194.25,194.81,193.65,193.78,16293.0,183.6525,184.1819,183.0852,183.2081,16293.0
2020-05-06 09:50:00,193.83,193.83,192.43,193.59,10518.0,183.2554,183.2554,181.9318,183.0285,10518.0
2020-05-06 10:00:00,193.37,193.5,192.31,192.42,16020.0,182.8205,182.9434,181.8183,181.9223,16020.0
2020-05-06 10:10:00,192.53,193.55,192.21,192.79,23952.0,182.0263,182.9907,181.7238,182.2721,23952.0
2020-05-06 10:20:00,192.69,193.41,192.66,193.09,7323.0,182.1776,182.8583,182.1492,182.5558,7323.0
2020-05-06 10:30:00,193.17,193.94,192.89,192.9,8716.0,182.6314,183.3594,182.3667,182.3761,8716.0
2020-05-06 10:40:00,192.88,194.65,192.8,194.46,24853.0,182.3572,184.0307,182.2816,183.851,24853.0
2020-05-06 10:50:00,194.4,194.74,194.13,194.4,7595.0,183.7943,184.1158,183.539,183.7943,7595.0
2020-05-06 11:00:00,194.4,194.58,193.58,193.58,9200.0,183.7943,183.9645,183.019,183.019,9200.0
2020-05-06 11:10:00,193.66,193.66,193.08,193.08,10441.0,183.0947,183.0947,182.5463,182.5463,10441.0
2020-05-06 11:20:00,193.09,193.26,192.43,193.25,10130.0,182.5558,182.7165,181.9318,182.7071,10130.0
2020-05-06 11:30:00,193.23,193.74,193.13,193.71,6639.0,182.6881,183.1703,182.5936,183.142,6639.0
2020-05-06 11:40:00,193.74,193.97,193.38,193.66,8348.0,183.1703,183.3878,182.83,183.0947,8348.0
2020-05-06 11:50:00,193.47,194.04,193.26,193.78,6200.0,182.915,183.454,182.7165,183.2081,6200.0
2020-05-06 12:00:00,193.81,193.98,193.61,193.61,5822.0,183.2365,183.3972,183.0474,183.0474,5822.0
2020-05-06 12:10:00,193.57,193.98,193.23,193.95,6737.0,183.0096,183.3972,182.6881,183.3689,6737.0
2020-05-06 12:20:00,193.9,194.12,193.81,193.89,8475.0,183.3216,183.5296,183.2365,183.3121,8475.0
2020-05-06 12:30:00,193.93,194.33,193.82,194.33,6695.0,183.35,183.7281,183.246,183.7281,6695.0
2020-05-06 12:40:00,194.2,194.35,194.03,194.14,8762.0,183.6052,183.747,183.4445,183.5485,8762.0
2020-05-06 12:50:00,194.11,194.55,194.05,194.05,6862.0,183.5201,183.9361,183.4634,183.4634,6862.0
2020-05-06 13:00:00,194.09,194.09,193.55,193.68,5309.0,183.5012,183.5012,182.9907,183.1136,5309.0
2020-05-06 13:10:00,193.63,193.76,193.34,193.58,18939.0,183.0663,183.1892,182.7921,183.019,18939.0
2020-05-06 13:20:00,193.64,194.15,193.49,194.15,9319.0,183.0758,183.5579,182.934,183.5579,9319.0
2020-05-06 13:30:00,194.15,194.52,194.11,194.52,6216.0,183.5579,183.9078,183.5201,183.9078,6216.0
2020-05-06 13:40:00,194.61,195.11,194.37,194.72,17044.0,183.9929,184.4656,183.7659,184.0969,17044.0
2020-05-06 13:50:00,194.77,194.84,194.33,194.34,10510.0,184.1441,184.2103,183.7281,183.7376,10510.0
2020-05-06 14:00:00,194.3,194.3,193.5,193.58,15381.0,183.6998,183.6998,182.9434,183.019,15381.0
2020-05-06 14:10:00,193.56,194.37,193.19,194.0,20736.0,183.0001,183.7659,182.6503,183.4161,20736.0
2020-05-06 14:20:00,193.98,194.25,193.62,193.62,6270.0,183.3972,183.6525,183.0569,183.0569,6270.0
2020-05-06 14:30:00,193.63,193.91,193.4,193.89,6992.0,183.0663,183.331,182.8489,183.3121,6992.0
2020-05-06 14:40:00,193.92,194.57,193.85,194.43,10324.0,183.3405,183.955,183.2743,183.8227,10324.0
2020-05-06 14:50:00,194.41,194.45,193.99,194.02,8730.0,183.8038,183.8416,183.4067,183.435,8730.0
2020-05-06 15:00:00,194.03,194.54,193.95,194.54,56326.0,183.4445,183.9267,183.3689,183.9267,56326.0
2020-05-06 15:10:00,194.49,194.82,194.48,194.82,12253.0,183.8794,184.1914,183.8699,184.1914,12253.0
2020-05-06 15:20:00,194.86,194.89,194.38,194.6,13159.0,184.2292,184.2576,183.7754,183.9834,13159.0
2020-05-06 15:30:00,194.58,194.58,193.96,194.14,19092.0,183.9645,183.9645,183.3783,183.5485,19092.0
2020-05-06 15:40:00,194.16,194.26,193.44,193.44,23895.0,183.5674,183.6619,182.8867,182.8867,23895.0
2020-05-06 15:50:00,193.21,193.85,193.01,193.05,74990.0,182.6692,183.2743,182.4801,182.518,74990.0
2020-05-07 09:30:00,196.02,197.03,195.87,196.34,43039.0,185.3259,186.2808,185.1841,185.6285,43039.0
2020-05-07 09:40:00,196.2,196.31,195.08,195.74,13280.0,185.4961,185.6001,184.4372,185.0612,13280.0
2020-05-07 09:50:00,195.73,196.49,195.64,196.09,28952.0,185.0518,185.7703,184.9667,185.3921,28952.0
2020-05-07 10:00:00,196.1,196.13,194.79,194.85,13622.0,185.4016,185.4299,184.163,184.2198,13622.0
2020-05-07 10:10:00,194.85,194.88,193.76,194.47,17328.0,184.2198,184.2481,183.1892,183.8605,17328.0
2020-05-07 10:20:00,194.46,194.73,194.3,194.65,6323.0,183.851,184.1063,183.6998,184.0307,6323.0
2020-05-07 10:30:00,194.83,195.28,194.78,195.0,9663.0,184.2009,184.6263,184.1536,184.3616,9663.0
2020-05-07 10:40:00,195.0,195.13,194.21,194.24,14072.0,184.3616,184.4845,183.6147,183.643,14072.0
2020-05-07 10:50:00,194.24,194.43,193.77,193.86,10936.0,183.643,183.8227,183.1987,183.2838,10936.0
2020-05-07 11:00:00,194.12,194.66,193.99,194.21,9249.0,183.5296,184.0401,183.4067,183.6147,9249.0
2020-05-07 11:10:00,194.44,194.85,194.33,194.84,13769.0,183.8321,184.2198,183.7281,184.2103,13769.0
2020-05-07 11:20:00,194.92,195.36,194.79,195.36,15106.0,184.2859,184.7019,184.163,184.7019,15106.0
2020-05-07 11:30:00,195.35,195.56,194.62,194.66,11367.0,184.6925,184.891,184.0023,184.0401,11367.0
2020-05-07 11:40:00,194.7,195.62,194.66,195.05,26947.0,184.0779,184.9478,184.0401,184.4088,26947.0
2020-05-07 11:50:00,195.09,195.32,194.8,195.31,21406.0,184.4467,184.6641,184.1725,184.6547,21406.0
2020-05-07 12:00:00,195.38,195.65,194.95,195.15,13681.0,184.7208,184.9761,184.3143,184.5034,13681.0
2020-05-07 12:10:00,195.09,195.67,195.0,195.58,14198.0,184.4467,184.995,184.3616,184.9099,14198.0
2020-05-07 12:20:00,195.56,195.65,195.25,195.25,12164.0,184.891,184.9761,184.5979,184.5979,12164.0
2020-05-07 12:30:00,195.27,195.53,195.11,195.23,19856.0,184.6168,184.8627,184.4656,184.579,19856.0
2020-05-07 12:40:00,195.14,195.17,194.88,194.91,7288.0,184.4939,184.5223,184.2481,184.2765,7288.0
2020-05-07 12:50:00,194.86,194.89,194.48,194.56,21502.0,184.2292,184.2576,183.8699,183.9456,21502.0
2020-05-07 13:00:00,194.54,195.04,194.53,194.99,12233.0,183.9267,184.3994,183.9172,184.3521,12233.0
2020-05-07 13:10:00,194.97,195.52,194.93,195.41,7652.0,184.3332,184.8532,184.2954,184.7492,7652.0
2020-05-07 13:20:00,195.46,195.74,195.46,195.64,7218.0,184.7965,185.0612,184.7965,184.9667,7218.0
2020-05-07 13:30:00,195.75,196.3,195.68,195.98,10450.0,185.0707,185.5907,185.0045,185.2881,10450.0
2020-05-07 13:40:00,196.06,196.07,195.69,195.72,8213.0,185.3637,185.3732,185.0139,185.0423,8213.0
2020-05-07 13:50:00,195.72,195.84,195.38,195.48,5286.0,185.0423,185.1558,184.7208,184.8154,5286.0
2020-05-07 14:00:00,195.48,195.5,195.23,195.36,15821.0,184.8154,184.8343,184.579,184.7019,15821.0
2020-05-07 14:10:00,195.4,195.57,195.34,195.35,7562.0,184.7398,184.9005,184.683,184.6925,7562.0
2020-05-07 14:20:00,195.31,195.31,194.74,194.97,12832.0,184.6547,184.6547,184.1158,184.3332,12832.0
2020-05-07 14:30:00,195.02,195.3,194.85,195.23,16403.0,184.3805,184.6452,184.2198,184.579,16403.0
2020-05-07 14:40:00,195.22,195.22,194.49,194.71,14786.0,184.5696,184.5696,183.8794,184.0874,14786.0
2020-05-07 14:50:00,194.7,194.7,194.2,194.33,18490.0,184.0779,184.0779,183.6052,183.7281,18490.0
2020-05-07 15:00:00,194.26,194.32,193.91,194.21,26782.0,183.6619,183.7187,183.331,183.6147,26782.0
2020-05-07 15:10:00,194.2,194.47,193.91,194.28,34119.0,183.6052,183.8605,183.331,183.6809,34119.0
2020-05-07 15:20:00,194.23,194.56,194.19,194.4,18841.0,183.6336,183.9456,183.5958,183.7943,18841.0
2020-05-07 15:30:00,194.39,194.39,193.57,193.61,23518.0,183.7849,183.7849,183.0096,183.0474,23518.0
2020-05-07 15:40:00,193.55,194.15,193.48,193.97,22290.0,182.9907,183.5579,182.9245,183.3878,22290.0
2020-05-07 15:50:00,193.81,194.39,193.65,194.12,62893.0,183.2365,183.7849,183.0852,183.5296,62893.0
2020-05-08 09:30:00,197.0,197.72,195.81,196.13,57105.0,186.2525,186.9332,185.1274,185.4299,57105.0
2020-05-08 09:40:00,196.14,196.63,196.03,196.03,12780.0,185.4394,185.9027,185.3354,185.3354,12780.0
2020-05-08 09:50:00,196.06,196.28,195.69,195.84,20188.0,185.3637,185.5717,185.0139,185.1558,20188.0
2020-05-08 10:00:00,195.91,196.18,195.39,195.39,21512.0,185.2219,185.4772,184.7303,184.7303,21512.0
2020-05-08 10:10:00,195.23,195.92,194.85,195.77,20130.0,184.579,185.2314,184.2198,185.0896,20130.0
2020-05-08 10:20:00,195.78,195.84,195.29,195.29,28301.0,185.099,185.1558,184.6358,184.6358,28301.0
2020-05-08 10:30:00,195.11,195.8,195.11,195.7,13532.0,184.4656,185.1179,184.4656,185.0234,13532.0
2020-05-08 10:40:00,195.73,195.81,195.22,195.64,13420.0,185.0518,185.1274,184.5696,184.9667,13420.0
2020-05-08 10:50:00,195.67,195.81,195.45,195.57,15298.0,184.995,185.1274,184.787,184.9005,15298.0
2020-05-08 11:00:00,195.49,195.81,195.12,195.7,13642.0,184.8248,185.1274,184.475,185.0234,13642.0
2020-05-08 11:10:00,195.7,196.15,195.62,196.15,19859.0,185.0234,185.4488,184.9478,185.4488,19859.0
2020-05-08 11:20:00,196.2,196.62,196.05,196.17,20134.0,185.4961,185.8932,185.3543,185.4677,20134.0
2020-05-08 11:30:00,196.18,196.43,196.04,196.05,18281.0,185.4772,185.7136,185.3448,185.3543,18281.0
2020-05-08 11:40:00,195.98,196.63,195.88,196.42,17643.0,185.2881,185.9027,185.1936,185.7041,17643.0
2020-05-08 11:50:00,196.51,196.78,196.36,196.68,11848.0,185.7892,186.0445,185.6474,185.9499,11848.0
2020-05-08 12:00:00,196.62,196.78,196.43,196.48,7263.0,185.8932,186.0445,185.7136,185.7608,7263.0
2020-05-08 12:10:00,196.41,196.54,196.29,196.29,8400.0,185.6947,185.8176,185.5812,185.5812,8400.0
2020-05-08 12:20:00,196.36,196.67,196.19,196.64,12480.0,185.6474,185.9405,185.4867,185.9121,12480.0
2020-05-08 12:30:00,196.66,196.85,196.63,196.71,7928.0,185.931,186.1106,185.9027,185.9783,7928.0
2020-05-08 12:40:00,196.71,196.8,196.62,196.7,12853.0,185.9783,186.0634,185.8932,185.9688,12853.0
2020-05-08 12:50:00,196.76,197.0,196.73,196.98,10437.0,186.0256,186.2525,185.9972,186.2336,10437.0
2020-05-08 13:00:00,197.04,197.24,196.69,196.75,8578.0,186.2903,186.4794,185.9594,186.0161,8578.0
2020-05-08 13:10:00,196.82,196.92,196.65,196.74,7216.0,186.0823,186.1768,185.9216,186.0066,7216.0
2020-05-08 13:20:00,196.77,196.88,196.6,196.87,5618.0,186.035,186.139,185.8743,186.1296,5618.0
2020-05-08 13:30:00,197.02,197.11,196.72,196.79,12381.0,186.2714,186.3565,185.9877,186.0539,12381.0
2020-05-08 13:40:00,196.82,196.85,196.56,196.7,7763.0,186.0823,186.1106,185.8365,185.9688,7763.0
2020-05-08 13:50:00,196.68,196.83,196.24,196.35,8310.0,185.9499,186.0917,185.5339,185.6379,8310.0
2020-05-08 14:00:00,196.32,196.73,196.32,196.61,8059.0,185.6096,185.9972,185.6096,185.8837,8059.0
2020-05-08 14:10:00,196.61,197.31,196.56,197.22,7994.0,185.8837,186.5456,185.8365,186.4605,7994.0
2020-05-08 14:20:00,197.3,197.45,197.15,197.3,12973.0,186.5361,186.6779,186.3943,186.5361,12973.0
2020-05-08 14:30:00,197.32,197.34,196.56,196.64,11240.0,186.555,186.5739,185.8365,185.9121,11240.0
2020-05-08 14:40:00,196.62,197.05,196.6,197.05,10216.0,185.8932,186.2997,185.8743,186.2997,10216.0
2020-05-08 14:50:00,197.06,197.18,196.67,196.98,7930.0,186.3092,186.4226,185.9405,186.2336,7930.0
2020-05-08 15:00:00,197.06,197.47,196.93,196.94,17006.0,186.3092,186.6968,186.1863,186.1957,17006.0
2020-05-08 15:10:00,196.94,197.43,196.68,197.39,13940.0,186.1957,186.659,185.9499,186.6212,13940.0
2020-05-08 15:20:00,197.39,197.84,197.3,197.8,25155.0,186.6212,187.0466,186.5361,187.0088,25155.0
2020-05-08 15:30:00,197.94,198.3,197.78,198.17,33677.0,187.1412,187.4815,186.9899,187.3586,33677.0
2020-05-08 15:40:00,198.2,198.34,198.04,198.12,36814.0,187.387,187.5194,187.2357,187.3114,36814.0
2020-05-08 15:50:00,198.25,198.44,197.58,197.64,62168.0,187.4343,187.6139,186.8008,186.8575,62168.0
2020-05-11 09:30:00,195.92,195.96,193.48,195.5,42080.0,185.2314,185.2692,182.9245,184.8343,42080.0
2020-05-11 09:40:00,195.52,195.83,194.91,195.0,10948.0,184.8532,185.1463,184.2765,184.3616,10948.0
2020-05-11 09:50:00,194.89,195.85,194.88,195.61,16774.0,184.2576,185.1652,184.2481,184.9383,16774.0
2020-05-11 10:00:00,195.69,196.37,195.41,195.95,26908.0,185.0139,185.6568,184.7492,185.2597,26908.0
2020-05-11 10:10:00,196.0,196.16,195.4,195.45,19608.0,185.307,185.4583,184.7398,184.787,19608.0
2020-05-11 10:20:00,195.7,195.72,195.03,195.33,11119.0,185.0234,185.0423,184.3899,184.6736,11119.0
2020-05-11 10:30:00,195.27,195.57,195.01,195.01,10027.0,184.6168,184.9005,184.371,184.371,10027.0
2020-05-11 10:40:00,194.84,195.18,194.73,194.98,18992.0,184.2103,184.5318,184.1063,184.3427,18992.0
2020-05-11 10:50:00,194.94,194.99,194.23,194.43,14223.0,184.3049,184.3521,183.6336,183.8227,14223.0
2020-05-11 11:00:00,194.48,194.57,194.19,194.38,19915.0,183.8699,183.955,183.5958,183.7754,19915.0
2020-05-11 11:10:00,194.44,194.75,194.18,194.75,11004.0,183.8321,184.1252,183.5863,184.1252,11004.0
2020-05-11 11:20:00,194.71,195.19,194.58,195.0,11826.0,184.0874,184.5412,183.9645,184.3616,11826.0
2020-05-11 11:30:00,195.07,195.44,194.87,194.87,20406.0,184.4278,184.7776,184.2387,184.2387,20406.0
2020-05-11 11:40:00,194.8,194.86,194.49,194.49,24350.0,184.1725,184.2292,183.8794,183.8794,24350.0
2020-05-11 11:50:00,194.49,194.49,194.16,194.2,15285.0,183.8794,183.8794,183.5674,183.6052,15285.0
2020-05-11 12:00:00,194.26,194.47,194.06,194.25,10580.0,183.6619,183.8605,183.4729,183.6525,10580.0
2020-05-11 12:10:00,194.3,194.48,194.12,194.33,19571.0,183.6998,183.8699,183.5296,183.7281,19571.0
2020-05-11 12:20:00,194.4,195.12,194.4,195.05,12897.0,183.7943,184.475,183.7943,184.4088,12897.0
2020-05-11 12:30:00,194.96,195.2,194.82,195.06,11146.0,184.3238,184.5507,184.1914,184.4183,11146.0
2020-05-11 12:40:00,195.01,195.38,195.01,195.16,7808.0,184.371,184.7208,184.371,184.5128,7808.0
2020-05-11 12:50:00,195.19,195.69,195.19,195.63,9135.0,184.5412,185.0139,184.5412,184.9572,9135.0
2020-05-11 13:00:00,195.67,196.14,195.59,196.14,12936.0,184.995,185.4394,184.9194,185.4394,12936.0
2020-05-11 13:10:00,196.13,196.13,195.94,196.12,4901.0,185.4299,185.4299,185.2503,185.4205,4901.0
2020-05-11 13:20:00,196.11,196.26,195.91,196.08,9607.0,185.411,185.5528,185.2219,185.3827,9607.0
2020-05-11 13:30:00,196.07,196.31,195.93,196.25,15627.0,185.3732,185.6001,185.2408,185.5434,15627.0
2020-05-11 13:40:00,196.27,196.27,195.98,195.98,6752.0,185.5623,185.5623,185.2881,185.2881,6752.0
2020-05-11 13:50:00,195.9,196.1,195.73,195.97,10919.0,185.2125,185.4016,185.0518,185.2787,10919.0
2020-05-11 14:00:00,196.01,196.01,195.32,195.67,8955.0,185.3165,185.3165,184.6641,184.995,8955.0
2020-05-11 14:10:00,195.66,195.83,195.6,195.69,15420.0,184.9856,185.1463,184.9288,185.0139,15420.0
2020-05-11 14:20:00,195.68,195.97,195.63,195.85,19070.0,185.0045,185.2787,184.9572,185.1652,19070.0
2020-05-11 14:30:00,195.91,196.18,195.79,196.17,20437.0,185.2219,185.4772,185.1085,185.4677,20437.0
2020-05-11 14:40:00,196.22,196.26,195.87,195.88,58210.0,185.515,185.5528,185.1841,185.1936,58210.0
2020-05-11 14:50:00,195.85,196.2,195.84,196.0,9838.0,185.1652,185.4961,185.1558,185.307,9838.0
2020-05-11 15:00:00,196.05,196.35,196.05,196.2,14096.0,185.3543,185.6379,185.3543,185.4961,14096.0
2020-05-11 15:10:00,196.19,196.26,195.99,196.17,24281.0,185.4867,185.5528,185.2976,185.4677,24281.0
2020-05-11 15:20:00,196.13,196.55,195.99,196.55,25236.0,185.4299,185.827,185.2976,185.827,25236.0
2020-05-11 15:30:00,196.54,196.8,195.97,196.02,43681.0,185.8176,186.0634,185.2787,185.3259,43681.0
2020-05-11 15:40:00,196.07,196.46,195.92,196.19,31170.0,185.3732,185.7419,185.2314,185.4867,31170.0
2020-05-11 15:50:00,196.13,196.46,195.75,196.03,107662.0,185.4299,185.7419,185.0707,185.3354,107662.0
2020-05-12 09:30:00,196.93,197.96,196.56,197.11,23803.0,186.1863,187.1601,185.8365,186.3565,23803.0
2020-05-12 09:40:00,197.22,197.53,196.01,196.34,12559.0,186.4605,186.7536,185.3165,185.6285,12559.0
2020-05-12 09:50:00,196.37,196.8,195.84,196.61,11640.0,185.6568,186.0634,185.1558,185.8837,11640.0
2020-05-12 10:00:00,196.82,197.37,196.06,197.3,15390.0,186.0823,186.6023,185.3637,186.5361,15390.0
2020-05-12 10:10:00,197.26,197.7,196.8,197.44,13289.0,186.4983,186.9143,186.0634,186.6685,13289.0
2020-05-12 10:20:00,197.4,197.61,196.82,197.02,7382.0,186.6306,186.8292,186.0823,186.2714,7382.0
2020-05-12 10:30:00,197.1,197.58,196.85,197.23,11743.0,186.347,186.8008,186.1106,186.4699,11743.0
2020-05-12 10:40:00,197.21,197.28,196.45,196.64,7122.0,186.451,186.5172,185.7325,185.9121,7122.0
2020-05-12 10:50:00,196.59,196.8,196.36,196.62,16268.0,185.8648,186.0634,185.6474,185.8932,16268.0
2020-05-12 11:00:00,196.7,197.28,196.18,197.28,14537.0,185.9688,186.5172,185.4772,186.5172,14537.0
2020-05-12 11:10:00,197.13,197.35,196.94,196.99,9628.0,186.3754,186.5834,186.1957,186.243,9628.0
2020-05-12 11:20:00,197.1,197.16,196.73,196.79,7201.0,186.347,186.4037,185.9972,186.0539,7201.0
2020-05-12 11:30:00,196.98,197.07,196.56,196.68,6360.0,186.2336,186.3186,185.8365,185.9499,6360.0
2020-05-12 11:40:00,196.71,196.81,196.41,196.59,6500.0,185.9783,186.0728,185.6947,185.8648,6500.0
2020-05-12 11:50:00,196.63,197.15,196.63,196.78,7969.0,185.9027,186.3943,185.9027,186.0445,7969.0
2020-05-12 12:00:00,196.84,196.86,196.48,196.61,9284.0,186.1012,186.1201,185.7608,185.8837,9284.0
2020-05-12 12:10:00,196.59,196.73,196.32,196.7,9793.0,185.8648,185.9972,185.6096,185.9688,9793.0
2020-05-12 12:20:00,196.7,196.8,196.48,196.74,5703.0,185.9688,186.0634,185.7608,186.0066,5703.0
2020-05-12 12:30:00,196.83,196.91,196.53,196.78,4556.0,186.0917,186.1674,185.8081,186.0445,4556.0
2020-05-12 12:40:00,196.81,196.82,196.42,196.52,5221.0,186.0728,186.0823,185.7041,185.7987,5221.0
2020-05-12 12:50:00,196.5,196.67,196.39,196.58,4349.0,185.7797,185.9405,185.6757,185.8554,4349.0
2020-05-12 13:00:00,196.59,196.59,195.94,196.07,7602.0,185.8648,185.8648,185.2503,185.3732,7602.0
2020-05-12 13:10:00,196.04,196.04,195.65,195.83,5322.0,185.3448,185.3448,184.9761,185.1463,5322.0
2020-05-12 13:20:00,195.79,196.02,195.55,195.94,7605.0,185.1085,185.3259,184.8816,185.2503,7605.0
2020-05-12 13:30:00,195.88,196.01,195.83,195.95,6080.0,185.1936,185.3165,185.1463,185.2597,6080.0
2020-05-12 13:40:00,195.93,196.17,195.73,196.17,6142.0,185.2408,185.4677,185.0518,185.4677,6142.0
2020-05-12 13:50:00,196.17,196.33,196.09,196.29,3954.0,185.4677,185.619,185.3921,185.5812,3954.0
2020-05-12 14:00:00,196.3,196.36,195.91,195.95,6490.0,185.5907,185.6474,185.2219,185.2597,6490.0
2020-05-12 14:10:00,195.89,195.98,195.44,195.67,5595.0,185.203,185.2881,184.7776,184.995,5595.0
2020-05-12 14:20:00,195.66,195.8,195.58,195.67,8638.0,184.9856,185.1179,184.9099,184.995,8638.0
2020-05-12 14:30:00,195.7,195.98,195.58,195.93,7765.0,185.0234,185.2881,184.9099,185.2408,7765.0
2020-05-12 14:40:00,195.89,195.89,195.55,195.65,7386.0,185.203,185.203,184.8816,184.9761,7386.0
2020-05-12 14:50:00,195.58,195.89,195.47,195.69,12382.0,184.9099,185.203,184.8059,185.0139,12382.0
2020-05-12 15:00:00,195.78,195.85,195.46,195.8,10598.0,185.099,185.1652,184.7965,185.1179,10598.0
2020-05-12 15:10:00,195.8,195.95,195.6,195.81,12298.0,185.1179,185.2597,184.9288,185.1274,12298.0
2020-05-12 15:20:00,195.77,195.96,195.48,195.71,12834.0,185.0896,185.2692,184.8154,185.0328,12834.0
2020-05-12 15:30:00,195.77,195.81,194.9,194.97,16281.0,185.0896,185.1274,184.267,184.3332,16281.0
2020-05-12 15:40:00,194.95,194.95,194.36,194.68,36317.0,184.3143,184.3143,183.7565,184.059,36317.0
2020-05-12 15:50:00,194.36,194.91,194.18,194.25,90514.0,183.7565,184.2765,183.5863,183.6525,90514.0
2020-05-13 09:30:00,193.3,193.92,191.01,192.53,35952.0,182.7543,183.3405,180.5893,182.0263,35952.0
2020-05-13 09:40:00,192.67,192.67,190.51,191.65,7868.0,182.1587,182.1587,180.1165,181.1943,7868.0
2020-05-13 09:50:00,191.5,191.5,190.59,191.21,16163.0,181.0525,181.0525,180.1922,180.7783,16163.0
2020-05-13 10:00:00,191.34,192.63,191.22,192.56,27571.0,180.9013,182.1209,180.7878,182.0547,27571.0
2020-05-13 10:10:00,192.47,192.78,192.35,192.78,22777.0,181.9696,182.2627,181.8562,182.2627,22777.0
2020-05-13 10:20:00,192.79,193.71,192.35,193.47,11371.0,182.2721,183.142,181.8562,182.915,11371.0
2020-05-13 10:30:00,193.46,194.46,193.45,194.12,9235.0,182.9056,183.851,182.8961,183.5296,9235.0
2020-05-13 10:40:00,194.18,194.2,193.75,193.79,10898.0,183.5863,183.6052,183.1798,183.2176,10898.0
2020-05-13 10:50:00,193.88,194.1,192.91,192.91,11111.0,183.3027,183.5107,182.3856,182.3856,11111.0
2020-05-13 11:00:00,193.08,193.14,192.53,192.82,8441.0,182.5463,182.6031,182.0263,182.3005,8441.0
2020-05-13 11:10:00,192.93,193.29,192.74,192.9,9202.0,182.4045,182.7449,182.2249,182.3761,9202.0
2020-05-13 11:20:00,192.84,193.24,192.4,193.24,12204.0,182.3194,182.6976,181.9034,182.6976,12204.0
2020-05-13 11:30:00,193.13,193.65,192.93,193.64,31831.0,182.5936,183.0852,182.4045,183.0758,31831.0
2020-05-13 11:40:00,193.61,193.66,192.8,192.89,5346.0,183.0474,183.0947,182.2816,182.3667,5346.0
2020-05-13 11:50:00,192.95,192.96,192.07,192.56,5534.0,182.4234,182.4329,181.5914,182.0547,5534.0
2020-05-13 12:00:00,192.54,192.91,190.6,190.65,25886.0,182.0358,182.3856,180.2016,180.2489,25886.0
2020-05-13 12:10:00,190.81,191.33,190.3,190.45,22691.0,180.4002,180.8918,179.918,180.0598,22691.0
2020-05-13 12:20:00,190.31,191.61,190.31,191.61,11027.0,179.9274,181.1565,179.9274,181.1565,11027.0
2020-05-13 12:30:00,191.58,191.74,190.68,190.8,14041.0,181.1282,181.2794,180.2773,180.3907,14041.0
2020-05-13 12:40:00,190.78,191.5,190.41,191.5,107689.0,180.3718,181.0525,180.022,181.0525,107689.0
2020-05-13 12:50:00,191.39,191.63,191.28,191.63,6164.0,180.9485,181.1754,180.8445,181.1754,6164.0
2020-05-13 13:00:00,191.63,191.75,191.22,191.23,5518.0,181.1754,181.2889,180.7878,180.7973,5518.0
2020-05-13 13:10:00,191.45,192.32,191.45,192.28,8279.0,181.0053,181.8278,181.0053,181.79,8279.0
2020-05-13 13:20:00,192.23,192.81,192.23,192.76,16537.0,181.7427,182.2911,181.7427,182.2438,16537.0
2020-05-13 13:30:00,192.74,192.79,192.35,192.64,12280.0,182.2249,182.2721,181.8562,182.1303,12280.0
2020-05-13 13:40:00,192.79,193.03,192.49,192.98,9384.0,182.2721,182.4991,181.9885,182.4518,9384.0
2020-05-13 13:50:00,193.02,193.02,192.48,192.59,25148.0,182.4896,182.4896,181.9791,182.0831,25148.0
2020-05-13 14:00:00,192.55,193.01,192.45,192.83,11904.0,182.0452,182.4801,181.9507,182.31,11904.0
2020-05-13 14:10:00,192.84,193.16,192.59,192.66,10115.0,182.3194,182.622,182.0831,182.1492,10115.0
2020-05-13 14:20:00,192.64,192.89,192.38,192.46,19203.0,182.1303,182.3667,181.8845,181.9601,19203.0
2020-05-13 14:30:00,192.45,193.01,192.45,192.99,16422.0,181.9507,182.4801,181.9507,182.4612,16422.0
2020-05-13 14:40:00,192.96,192.99,192.46,192.66,15323.0,182.4329,182.4612,181.9601,182.1492,15323.0
2020-05-13 14:50:00,192.69,192.69,191.23,191.37,17033.0,182.1776,182.1776,180.7973,180.9296,17033.0
2020-05-13 15:00:00,191.37,192.22,191.33,191.53,24980.0,180.9296,181.7332,180.8918,181.0809,24980.0
2020-05-13 15:10:00,191.62,191.78,191.1,191.34,19080.0,181.166,181.3172,180.6743,180.9013,19080.0
2020-05-13 15:20:00,191.33,191.37,190.34,190.64,18006.0,180.8918,180.9296,179.9558,180.2394,18006.0
2020-05-13 15:30:00,190.59,191.33,190.38,190.75,31058.0,180.1922,180.8918,179.9936,180.3434,31058.0
2020-05-13 15:40:00,190.79,191.14,190.14,191.05,57675.0,180.3813,180.7122,179.7667,180.6271,57675.0
2020-05-13 15:50:00,191.04,192.18,191.04,191.99,96625.0,180.6176,181.6954,180.6176,181.5158,96625.0
2020-05-14 09:30:00,189.7,190.31,188.77,189.01,49552.0,179.3507,179.9274,178.4715,178.6984,49552.0
2020-05-14 09:40:00,188.99,189.35,188.14,188.69,22138.0,178.6795,179.0198,177.8758,178.3958,22138.0
2020-05-14 09:50:00,188.78,188.81,187.14,187.57,47640.0,178.4809,178.5093,176.9304,177.3369,47640.0
2020-05-14 10:00:00,187.57,187.85,186.23,186.64,168471.0,177.3369,177.6017,176.07,176.4577,168471.0
2020-05-14 10:10:00,186.5,187.69,186.42,187.6,14822.0,176.3253,177.4504,176.2497,177.3653,14822.0
2020-05-14 10:20:00,187.53,188.24,187.29,188.16,18808.0,177.2991,177.9704,177.0722,177.8947,18808.0
2020-05-14 10:30:00,188.22,189.63,187.98,189.61,18036.0,177.9515,179.2845,177.7246,179.2656,18036.0
2020-05-14 10:40:00,189.82,190.5,189.39,190.5,32205.0,179.4642,180.1071,179.0576,180.1071,32205.0
2020-05-14 10:50:00,190.37,191.25,190.34,190.92,21645.0,179.9842,180.8162,179.9558,180.5042,21645.0
2020-05-14 11:00:00,190.93,191.34,190.61,190.61,8800.0,180.5136,180.9013,180.2111,180.2111,8800.0
2020-05-14 11:10:00,190.46,191.09,190.25,190.82,15301.0,180.0693,180.6649,179.8707,180.4096,15301.0
2020-05-14 11:20:00,190.59,190.59,189.7,190.06,22582.0,180.1922,180.1922,179.3507,179.6911,22582.0
2020-05-14 11:30:00,190.11,191.33,190.09,190.49,27322.0,179.7384,180.8918,179.7194,180.0976,27322.0
2020-05-14 11:40:00,190.46,190.93,190.2,190.92,8195.0,180.0693,180.5136,179.8234,180.5042,8195.0
2020-05-14 11:50:00,190.63,191.47,190.58,191.12,12139.0,180.23,181.0242,180.1827,180.6933,12139.0
2020-05-14 12:00:00,191.11,191.3,190.63,190.7,8712.0,180.6838,180.8634,180.23,180.2962,8712.0
2020-05-14 12:10:00,190.76,191.36,190.66,190.75,9422.0,180.3529,180.9202,180.2584,180.3434,9422.0
2020-05-14 12:20:00,190.83,191.5,190.75,190.91,15424.0,180.4191,181.0525,180.3434,180.4947,15424.0
2020-05-14 12:30:00,190.91,191.47,190.89,190.98,8042.0,180.4947,181.0242,180.4758,180.5609,8042.0
2020-05-14 12:40:00,190.89,191.04,190.18,190.21,12513.0,180.4758,180.6176,179.8045,179.8329,12513.0
2020-05-14 12:50:00,190.27,191.46,190.27,191.24,14268.0,179.8896,181.0147,179.8896,180.8067,14268.0
2020-05-14 13:00:00,191.28,191.42,190.76,190.98,10155.0,180.8445,180.9769,180.3529,180.5609,10155.0
2020-05-14 13:10:00,191.01,191.2,190.82,191.12,14985.0,180.5893,180.7689,180.4096,180.6933,14985.0
2020-05-14 13:20:00,191.22,191.59,191.02,191.59,16200.0,180.7878,181.1376,180.5987,181.1376,16200.0
2020-05-14 13:30:00,191.56,192.07,191.5,191.84,14275.0,181.1092,181.5914,181.0525,181.374,14275.0
2020-05-14 13:40:00,191.96,192.21,191.65,191.66,14307.0,181.4874,181.7238,181.1943,181.2038,14307.0
2020-05-14 13:50:00,191.69,191.71,190.64,190.64,10773.0,181.2322,181.2511,180.2394,180.2394,10773.0
2020-05-14 14:00:00,190.61,190.92,190.25,190.92,13066.0,180.2111,180.5042,179.8707,180.5042,13066.0
2020-05-14 14:10:00,191.04,191.24,190.71,190.84,9318.0,180.6176,180.8067,180.3056,180.4285,9318.0
2020-05-14 14:20:00,190.95,191.32,190.9,191.15,9535.0,180.5325,180.8823,180.4853,180.7216,9535.0
2020-05-14 14:30:00,191.15,191.36,190.36,190.44,9483.0,180.7216,180.9202,179.9747,180.0504,9483.0
2020-05-14 14:40:00,190.44,190.68,189.73,189.77,17395.0,180.0504,180.2773,179.3791,179.4169,17395.0
2020-05-14 14:50:00,189.75,190.6,189.66,190.47,14634.0,179.398,180.2016,179.3129,180.0787,14634.0
2020-05-14 15:00:00,190.41,191.49,190.36,191.3,17735.0,180.022,181.0431,179.9747,180.8634,17735.0
2020-05-14 15:10:00,191.28,191.54,190.57,191.24,23461.0,180.8445,181.0903,180.1733,180.8067,23461.0
2020-05-14 15:20:00,191.23,192.1,191.18,191.92,19927.0,180.7973,181.6198,180.75,181.4496,19927.0
2020-05-14 15:30:00,191.96,192.1,191.6,191.67,23222.0,181.4874,181.6198,181.1471,181.2132,23222.0
2020-05-14 15:40:00,191.58,192.46,191.37,192.3,26100.0,181.1282,181.9601,180.9296,181.8089,26100.0
2020-05-14 15:50:00,192.44,192.65,191.81,192.45,69521.0,181.9412,182.1398,181.3456,181.9507,69521.0
2020-05-15 09:30:00,190.8,191.87,189.35,190.27,71997.0,180.3907,181.4023,179.0198,179.8896,71997.0
2020-05-15 09:40:00,190.08,190.91,189.9,190.91,22808.0,179.71,180.4947,179.5398,180.4947,22808.0
2020-05-15 09:50:00,190.88,192.23,190.6,192.2,41885.0,180.4663,181.7427,180.2016,181.7143,41885.0
2020-05-15 10:00:00,192.23,192.8,192.16,192.23,21426.0,181.7427,182.2816,181.6765,181.7427,21426.0
2020-05-15 10:10:00,192.39,192.56,192.22,192.31,16655.0,181.894,182.0547,181.7332,181.8183,16655.0
2020-05-15 10:20:00,192.15,192.29,191.07,191.26,25476.0,181.6671,181.7994,180.646,180.8256,25476.0
2020-05-15 10:30:00,191.25,191.73,190.88,191.46,14141.0,180.8162,181.27,180.4663,181.0147,14141.0
2020-05-15 10:40:00,191.35,192.03,191.31,191.88,15323.0,180.9107,181.5536,180.8729,181.4118,15323.0
2020-05-15 10:50:00,191.85,191.98,191.27,191.28,14736.0,181.3834,181.5063,180.8351,180.8445,14736.0
2020-05-15 11:00:00,191.22,191.22,190.5,190.86,24209.0,180.7878,180.7878,180.1071,180.4474,24209.0
2020-05-15 11:10:00,190.8,191.37,190.58,191.3,15049.0,180.3907,180.9296,180.1827,180.8634,15049.0
2020-05-15 11:20:00,191.27,191.94,191.19,191.87,17452.0,180.8351,181.4685,180.7594,181.4023,17452.0
2020-05-15 11:30:00,191.7,191.82,191.25,191.3,11523.0,181.2416,181.3551,180.8162,180.8634,11523.0
2020-05-15 11:40:00,191.44,191.57,191.21,191.51,12511.0,180.9958,181.1187,180.7783,181.062,12511.0
2020-05-15 11:50:00,191.57,192.19,191.38,192.06,12085.0,181.1187,181.7049,180.9391,181.582,12085.0
2020-05-15 12:00:00,192.18,192.65,192.06,192.25,11432.0,181.6954,182.1398,181.582,181.7616,11432.0
2020-05-15 12:10:00,192.24,192.36,191.92,192.12,12075.0,181.7522,181.8656,181.4496,181.6387,12075.0
2020-05-15 12:20:00,192.16,192.58,192.14,192.23,22250.0,181.6765,182.0736,181.6576,181.7427,22250.0
2020-05-15 12:30:00,192.19,192.39,191.91,191.95,22548.0,181.7049,181.894,181.4402,181.478,22548.0
2020-05-15 12:40:00,191.92,192.3,191.33,191.51,38394.0,181.4496,181.8089,180.8918,181.062,38394.0
2020-05-15 12:50:00,191.52,191.66,191.32,191.48,26582.0,181.0714,181.2038,180.8823,181.0336,26582.0
2020-05-15 13:00:00,191.6,191.74,191.5,191.73,42257.0,181.1471,181.2794,181.0525,181.27,42257.0
2020-05-15 13:10:00,191.68,192.32,191.55,191.97,47068.0,181.2227,181.8278,181.0998,181.4969,47068.0
2020-05-15 13:20:00,191.88,192.58,191.88,192.49,22981.0,181.4118,182.0736,181.4118,181.9885,22981.0
2020-05-15 13:30:00,192.41,192.82,192.22,192.65,27698.0,181.9129,182.3005,181.7332,182.1398,27698.0
2020-05-15 13:40:00,192.55,192.71,192.12,192.32,26451.0,182.0452,182.1965,181.6387,181.8278,26451.0
2020-05-15 13:50:00,192.25,192.84,192.04,192.64,27643.0,181.7616,182.3194,181.5631,182.1303,27643.0
2020-05-15 14:00:00,192.63,193.51,192.62,192.87,27583.0,182.1209,182.9529,182.1114,182.3478,27583.0
2020-05-15 14:10:00,192.91,193.18,192.55,192.65,42883.0,182.3856,182.6409,182.0452,182.1398,42883.0
2020-05-15 14:20:00,192.71,193.16,192.6,193.09,24205.0,182.1965,182.622,182.0925,182.5558,24205.0
2020-05-15 14:30:00,193.1,193.45,192.15,192.36,54194.0,182.5652,182.8961,181.6671,181.8656,54194.0
2020-05-15 14:40:00,192.42,192.7,192.06,192.09,43080.0,181.9223,182.1871,181.582,181.6103,43080.0
2020-05-15 14:50:00,192.04,192.6,191.73,191.79,35608.0,181.5631,182.0925,181.27,181.3267,35608.0
2020-05-15 15:00:00,191.92,192.74,191.77,191.97,52624.0,181.4496,182.2249,181.3078,181.4969,52624.0
2020-05-15 15:10:00,192.02,192.15,191.71,191.93,48877.0,181.5442,181.6671,181.2511,181.4591,48877.0
2020-05-15 15:20:00,191.96,192.31,191.89,192.17,69971.0,181.4874,181.8183,181.4212,181.686,69971.0
2020-05-15 15:30:00,192.2,193.09,192.2,192.97,52837.0,181.7143,182.5558,181.7143,182.4423,52837.0
2020-05-15 15:40:00,192.98,194.83,192.97,194.83,67221.0,182.4518,184.2009,182.4423,184.2009,67221.0
2020-05-15 15:50:00,194.74,195.33,194.36,194.93,199134.0,184.1158,184.6736,183.7565,184.2954,199134.0
2020-05-18 09:30:00,200.0,202.67,199.58,201.43,89165.0,189.0888,191.6131,188.6917,190.4408,89165.0
2020-05-18 09:40:00,201.3,201.32,200.03,200.33,16175.0,190.3179,190.3368,189.1172,189.4008,16175.0
2020-05-18 09:50:00,200.59,200.74,199.91,200.49,18726.0,189.6466,189.7884,189.0037,189.5521,18726.0
2020-05-18 10:00:00,200.56,200.7,199.77,200.44,63905.0,189.6182,189.7506,188.8713,189.5048,63905.0
2020-05-18 10:10:00,200.41,201.96,200.23,201.91,61226.0,189.4764,190.9419,189.3062,190.8946,61226.0
2020-05-18 10:20:00,201.91,202.35,201.73,202.11,32048.0,190.8946,191.3106,190.7244,191.0837,32048.0
2020-05-18 10:30:00,202.1,202.62,201.95,202.3,39281.0,191.0742,191.5659,190.9324,191.2633,39281.0
2020-05-18 10:40:00,202.19,202.91,202.04,202.87,27853.0,191.1593,191.84,191.0175,191.8022,27853.0
2020-05-18 10:50:00,202.82,202.87,202.14,202.61,29326.0,191.7549,191.8022,191.112,191.5564,29326.0
2020-05-18 11:00:00,202.65,203.0,202.5,203.0,27955.0,191.5942,191.9251,191.4524,191.9251,27955.0
2020-05-18 11:10:00,202.95,203.4,202.59,203.09,30474.0,191.8779,192.3033,191.5375,192.0102,30474.0
2020-05-18 11:20:00,203.09,203.97,202.73,202.94,46856.0,192.0102,192.8422,191.6699,191.8684,46856.0
2020-05-18 11:30:00,203.01,203.65,202.9,203.65,27342.0,191.9346,192.5397,191.8306,192.5397,27342.0
2020-05-18 11:40:00,203.56,204.0,202.99,203.2,18935.0,192.4546,192.8706,191.9157,192.1142,18935.0
2020-05-18 11:50:00,203.19,203.48,202.83,203.15,21343.0,192.1048,192.3789,191.7644,192.0669,21343.0
2020-05-18 12:00:00,203.16,203.25,202.4,202.6,26513.0,192.0764,192.1615,191.3579,191.547,26513.0
2020-05-18 12:10:00,202.59,202.92,202.46,202.64,18997.0,191.5375,191.8495,191.4146,191.5848,18997.0
2020-05-18 12:20:00,202.71,203.23,202.4,203.15,27549.0,191.651,192.1426,191.3579,192.0669,27549.0
2020-05-18 12:30:00,203.12,203.26,202.73,203.15,25314.0,192.0386,192.1709,191.6699,192.0669,25314.0
2020-05-18 12:40:00,203.15,203.89,203.1,203.62,36130.0,192.0669,192.7666,192.0197,192.5113,36130.0
2020-05-18 12:50:00,203.68,204.15,203.66,203.98,29113.0,192.568,193.0124,192.5491,192.8517,29113.0
2020-05-18 13:00:00,204.0,204.66,203.82,204.48,36074.0,192.8706,193.4946,192.7004,193.3244,36074.0
2020-05-18 13:10:00,204.41,204.45,203.53,204.45,29044.0,193.2582,193.296,192.4262,193.296,29044.0
2020-05-18 13:20:00,204.45,204.49,203.66,204.11,25044.0,193.296,193.3338,192.5491,192.9746,25044.0
2020-05-18 13:30:00,204.11,204.82,204.05,204.7,23641.0,192.9746,193.6458,192.9178,193.5324,23641.0
2020-05-18 13:40:00,204.81,204.97,204.49,204.85,19076.0,193.6364,193.7877,193.3338,193.6742,19076.0
2020-05-18 13:50:00,204.85,205.45,204.66,204.94,38444.0,193.6742,194.2415,193.4946,193.7593,38444.0
2020-05-18 14:00:00,204.97,205.24,204.55,204.84,39677.0,193.7877,194.0429,193.3906,193.6647,39677.0
2020-05-18 14:10:00,204.84,205.33,204.69,204.74,26742.0,193.6647,194.128,193.5229,193.5702,26742.0
2020-05-18 14:20:00,204.76,205.37,204.72,205.2,30411.0,193.5891,194.1658,193.5513,194.0051,30411.0
2020-05-18 14:30:00,205.19,205.93,205.02,205.87,39884.0,193.9957,194.6953,193.8349,194.6386,39884.0
2020-05-18 14:40:00,205.91,206.43,205.85,206.2,36601.0,194.6764,195.168,194.6196,194.9505,36601.0
2020-05-18 14:50:00,206.2,206.53,205.98,206.23,33438.0,194.9505,195.2625,194.7426,194.9789,33438.0
2020-05-18 15:00:00,206.26,206.45,205.71,205.95,55440.0,195.0073,195.1869,194.4873,194.7142,55440.0
2020-05-18 15:10:00,205.93,206.03,204.91,205.09,57203.0,194.6953,194.7898,193.7309,193.9011,57203.0
2020-05-18 15:20:00,205.08,205.25,204.83,205.13,65120.0,193.8917,194.0524,193.6553,193.9389,65120.0
2020-05-18 15:30:00,205.15,206.16,205.1,206.07,58700.0,193.9578,194.9127,193.9106,194.8276,58700.0
2020-05-18 15:40:00,206.12,206.98,206.03,206.41,79097.0,194.8749,195.688,194.7898,195.1491,79097.0
2020-05-18 15:50:00,206.44,206.49,204.84,204.87,177502.0,195.1775,195.2247,193.6647,193.6931,177502.0
2020-05-19 09:30:00,204.4,204.41,201.27,202.62,47274.0,193.2488,193.2582,190.2895,191.5659,47274.0
2020-05-19 09:40:00,202.88,202.88,201.98,202.59,27415.0,191.8117,191.8117,190.9608,191.5375,27415.0
2020-05-19 09:50:00,202.63,204.51,202.47,204.51,34116.0,191.5753,193.3527,191.424,193.3527,34116.0
2020-05-19 10:00:00,204.32,205.26,204.28,205.16,38784.0,193.1731,194.0618,193.1353,193.9673,38784.0
2020-05-19 10:10:00,205.18,205.19,203.76,203.86,30619.0,193.9862,193.9957,192.6437,192.7382,30619.0
2020-05-19 10:20:00,203.86,204.27,203.54,204.23,42998.0,192.7382,193.1258,192.4357,193.088,42998.0
2020-05-19 10:30:00,204.24,204.66,203.69,203.9,39244.0,193.0975,193.4946,192.5775,192.776,39244.0
2020-05-19 10:40:00,203.94,204.0,203.46,203.8,26351.0,192.8138,192.8706,192.36,192.6815,26351.0
2020-05-19 10:50:00,203.8,204.36,203.8,204.25,34543.0,192.6815,193.2109,192.6815,193.1069,34543.0
2020-05-19 11:00:00,204.24,204.84,204.24,204.69,43058.0,193.0975,193.6647,193.0975,193.5229,43058.0
2020-05-19 11:10:00,204.69,205.19,204.65,204.77,24128.0,193.5229,193.9957,193.4851,193.5986,24128.0
2020-05-19 11:20:00,204.81,205.3,204.8,205.25,25124.0,193.6364,194.0997,193.6269,194.0524,25124.0
2020-05-19 11:30:00,205.25,205.85,205.01,205.01,28871.0,194.0524,194.6196,193.8255,193.8255,28871.0
2020-05-19 11:40:00,205.07,205.44,203.91,203.91,34975.0,193.8822,194.232,192.7855,192.7855,34975.0
2020-05-19 11:50:00,204.1,204.38,203.81,203.93,35056.0,192.9651,193.2298,192.6909,192.8044,35056.0
2020-05-19 12:00:00,203.94,204.19,203.72,204.1,26838.0,192.8138,193.0502,192.6058,192.9651,26838.0
2020-05-19 12:10:00,204.13,204.3,203.42,203.6,21927.0,192.9935,193.1542,192.3222,192.4924,21927.0
2020-05-19 12:20:00,203.67,204.27,203.55,204.1,24137.0,192.5586,193.1258,192.4451,192.9651,24137.0
2020-05-19 12:30:00,204.1,204.16,203.44,203.44,32422.0,192.9651,193.0218,192.3411,192.3411,32422.0
2020-05-19 12:40:00,203.42,203.57,203.13,203.29,22702.0,192.3222,192.464,192.048,192.1993,22702.0
2020-05-19 12:50:00,203.29,203.37,202.81,203.32,18372.0,192.1993,192.2749,191.7455,192.2277,18372.0
2020-05-19 13:00:00,203.34,203.58,203.06,203.58,21253.0,192.2466,192.4735,191.9819,192.4735,21253.0
2020-05-19 13:10:00,203.57,203.73,203.33,203.73,16694.0,192.464,192.6153,192.2371,192.6153,16694.0
2020-05-19 13:20:00,203.66,203.92,203.41,203.88,20887.0,192.5491,192.7949,192.3128,192.7571,20887.0
2020-05-19 13:30:00,203.84,203.86,203.5,203.75,20717.0,192.7193,192.7382,192.3979,192.6342,20717.0
2020-05-19 13:40:00,203.75,204.17,203.7,203.86,19214.0,192.6342,193.0313,192.5869,192.7382,19214.0
2020-05-19 13:50:00,203.91,204.04,203.76,203.96,19507.0,192.7855,192.9084,192.6437,192.8328,19507.0
2020-05-19 14:00:00,204.01,204.03,203.54,203.99,24960.0,192.88,192.8989,192.4357,192.8611,24960.0
2020-05-19 14:10:00,203.94,204.09,203.77,203.86,20651.0,192.8138,192.9557,192.6531,192.7382,20651.0
2020-05-19 14:20:00,203.9,204.4,203.83,204.3,29668.0,192.776,193.2488,192.7098,193.1542,29668.0
2020-05-19 14:30:00,204.25,204.49,204.16,204.25,29120.0,193.1069,193.3338,193.0218,193.1069,29120.0
2020-05-19 14:40:00,204.29,204.38,204.09,204.27,32982.0,193.1448,193.2298,192.9557,193.1258,32982.0
2020-05-19 14:50:00,204.25,204.37,202.32,202.76,31907.0,193.1069,193.2204,191.2822,191.6982,31907.0
2020-05-19 15:00:00,202.8,203.34,202.62,203.21,30584.0,191.736,192.2466,191.5659,192.1237,30584.0
2020-05-19 15:10:00,203.14,203.7,203.0,203.0,25644.0,192.0575,192.5869,191.9251,191.9251,25644.0
2020-05-19 15:20:00,203.04,203.16,202.39,202.89,25427.0,191.9629,192.0764,191.3484,191.8211,25427.0
2020-05-19 15:30:00,202.86,202.86,201.9,202.06,40113.0,191.7928,191.7928,190.8851,191.0364,40113.0
2020-05-19 15:40:00,202.06,202.3,201.93,202.03,45170.0,191.0364,191.2633,190.9135,191.008,45170.0
2020-05-19 15:50:00,202.03,202.34,201.09,201.11,81085.0,191.008,191.3011,190.1193,190.1382,81085.0
2020-05-20 09:30:00,205.0,205.71,204.49,205.44,43642.0,193.816,194.4873,193.3338,194.232,43642.0
2020-05-20 09:40:00,205.59,206.82,205.5,206.61,26854.0,194.3738,195.5367,194.2887,195.3382,26854.0
2020-05-20 09:50:00,206.71,206.77,205.32,205.56,39328.0,195.4327,195.4895,194.1186,194.3455,39328.0
2020-05-20 10:00:00,205.59,207.6,204.88,207.1,75383.0,194.3738,196.2742,193.7026,195.8014,75383.0
2020-05-20 10:10:00,207.11,207.55,206.29,207.23,53431.0,195.8109,196.2269,195.0356,195.9244,53431.0
2020-05-20 10:20:00,207.22,207.42,206.59,207.1,33326.0,195.9149,196.104,195.3193,195.8014,33326.0
2020-05-20 10:30:00,207.2,207.89,206.99,207.5,23827.0,195.896,196.5484,195.6975,196.1796,23827.0
2020-05-20 10:40:00,207.57,207.86,207.37,207.75,25737.0,196.2458,196.52,196.0567,196.416,25737.0
2020-05-20 10:50:00,207.76,208.08,207.03,207.36,25816.0,196.4254,196.728,195.7353,196.0473,25816.0
2020-05-20 11:00:00,207.33,207.34,206.61,206.82,18296.0,196.0189,196.0284,195.3382,195.5367,18296.0
2020-05-20 11:10:00,206.85,207.41,206.66,207.41,20245.0,195.5651,196.0945,195.3855,196.0945,20245.0
2020-05-20 11:20:00,207.44,207.62,206.73,207.09,20310.0,196.1229,196.2931,195.4516,195.792,20310.0
2020-05-20 11:30:00,207.18,207.36,206.15,206.15,21496.0,195.8771,196.0473,194.9033,194.9033,21496.0
2020-05-20 11:40:00,206.2,206.89,206.18,206.72,16806.0,194.9505,195.6029,194.9316,195.4422,16806.0
2020-05-20 11:50:00,206.67,206.81,206.07,206.17,18484.0,195.3949,195.5273,194.8276,194.9222,18484.0
2020-05-20 12:00:00,206.19,206.4,205.9,205.91,16983.0,194.9411,195.1396,194.6669,194.6764,16983.0
2020-05-20 12:10:00,205.91,206.37,205.86,206.17,27554.0,194.6764,195.1113,194.6291,194.9222,27554.0
2020-05-20 12:20:00,206.28,206.42,206.0,206.27,28093.0,195.0262,195.1585,194.7615,195.0167,28093.0
2020-05-20 12:30:00,206.24,206.72,206.19,206.42,20226.0,194.9884,195.4422,194.9411,195.1585,20226.0
2020-05-20 12:40:00,206.43,206.69,205.91,206.02,28509.0,195.168,195.4138,194.6764,194.7804,28509.0
2020-05-20 12:50:00,206.05,207.1,205.99,207.05,34688.0,194.8087,195.8014,194.752,195.7542,34688.0
2020-05-20 13:00:00,207.06,207.36,206.31,206.31,23711.0,195.7636,196.0473,195.0545,195.0545,23711.0
2020-05-20 13:10:00,206.35,207.36,206.27,206.92,29763.0,195.0924,196.0473,195.0167,195.6313,29763.0
2020-05-20 13:20:00,206.85,206.86,205.87,206.14,35332.0,195.5651,195.5745,194.6386,194.8938,35332.0
2020-05-20 13:30:00,206.06,206.33,205.39,205.76,29392.0,194.8182,195.0735,194.1847,194.5346,29392.0
2020-05-20 13:40:00,205.83,205.86,205.44,205.61,18150.0,194.6007,194.6291,194.232,194.3927,18150.0
2020-05-20 13:50:00,205.63,205.73,205.09,205.22,25601.0,194.4116,194.5062,193.9011,194.024,25601.0
2020-05-20 14:00:00,205.24,205.51,204.92,204.96,27322.0,194.0429,194.2982,193.7404,193.7782,27322.0
2020-05-20 14:10:00,205.02,205.2,204.73,204.99,20030.0,193.8349,194.0051,193.5607,193.8066,20030.0
2020-05-20 14:20:00,204.92,205.11,204.71,204.84,30950.0,193.7404,193.92,193.5418,193.6647,30950.0
2020-05-20 14:30:00,204.83,205.79,204.72,205.35,20396.0,193.6553,194.5629,193.5513,194.1469,20396.0
2020-05-20 14:40:00,205.34,205.43,205.05,205.43,23318.0,194.1375,194.2226,193.8633,194.2226,23318.0
2020-05-20 14:50:00,205.3,205.8,205.03,205.09,25413.0,194.0997,194.5724,193.8444,193.9011,25413.0
2020-05-20 15:00:00,205.08,205.29,203.79,203.8,37100.0,193.8917,194.0902,192.672,192.6815,37100.0
2020-05-20 15:10:00,203.78,203.82,202.56,203.12,52867.0,192.6626,192.7004,191.5091,192.0386,52867.0
2020-05-20 15:20:00,203.12,203.86,203.11,203.45,59180.0,192.0386,192.7382,192.0291,192.3506,59180.0
2020-05-20 15:30:00,203.42,203.55,203.13,203.35,52642.0,192.3222,192.4451,192.048,192.256,52642.0
2020-05-20 15:40:00,203.33,203.58,202.92,202.96,66500.0,192.2371,192.4735,191.8495,191.8873,66500.0
2020-05-20 15:50:00,202.9,203.07,201.77,202.46,183965.0,191.8306,191.9913,190.7622,191.4146,183965.0
2020-05-21 09:30:00,202.83,203.49,201.81,203.36,46531.0,191.7644,192.3884,190.8001,192.2655,46531.0
2020-05-21 09:40:00,203.43,203.93,203.23,203.58,12499.0,192.3317,192.8044,192.1426,192.4735,12499.0
2020-05-21 09:50:00,203.69,203.69,202.15,202.43,24277.0,192.5775,192.5775,191.1215,191.3862,24277.0
2020-05-21 10:00:00,202.42,203.3,202.33,202.69,30831.0,191.3768,192.2088,191.2917,191.632,30831.0
2020-05-21 10:10:00,202.69,203.31,202.54,202.68,29330.0,191.632,192.2182,191.4902,191.6226,29330.0
2020-05-21 10:20:00,202.68,203.03,202.43,202.66,26244.0,191.6226,191.9535,191.3862,191.6037,26244.0
2020-05-21 10:30:00,202.31,202.31,201.43,201.54,19798.0,191.2728,191.2728,190.4408,190.5448,19798.0
2020-05-21 10:40:00,201.42,201.66,201.11,201.34,43377.0,190.4313,190.6582,190.1382,190.3557,43377.0
2020-05-21 10:50:00,201.33,201.86,201.27,201.64,28606.0,190.3462,190.8473,190.2895,190.6393,28606.0
2020-05-21 11:00:00,201.57,201.57,200.63,200.68,19884.0,190.5731,190.5731,189.6844,189.7317,19884.0
2020-05-21 11:10:00,200.6,201.15,200.22,200.38,21159.0,189.6561,190.1761,189.2968,189.4481,21159.0
2020-05-21 11:20:00,200.44,200.73,199.76,200.48,28911.0,189.5048,189.779,188.8619,189.5426,28911.0
2020-05-21 11:30:00,200.6,201.15,200.49,201.14,22201.0,189.6561,190.1761,189.5521,190.1666,22201.0
2020-05-21 11:40:00,201.17,201.47,200.86,200.99,19240.0,190.195,190.4786,189.9019,190.0248,19240.0
2020-05-21 11:50:00,201.03,201.48,200.99,201.1,24480.0,190.0626,190.4881,190.0248,190.1288,24480.0
2020-05-21 12:00:00,201.09,202.09,201.09,201.85,21174.0,190.1193,191.0648,190.1193,190.8379,21174.0
2020-05-21 12:10:00,201.85,202.23,201.57,202.0,20822.0,190.8379,191.1971,190.5731,190.9797,20822.0
2020-05-21 12:20:00,202.0,202.55,201.88,202.29,24360.0,190.9797,191.4997,190.8662,191.2539,24360.0
2020-05-21 12:30:00,202.25,202.57,201.57,201.58,19232.0,191.216,191.5186,190.5731,190.5826,19232.0
2020-05-21 12:40:00,201.56,202.59,201.56,202.46,21416.0,190.5637,191.5375,190.5637,191.4146,21416.0
2020-05-21 12:50:00,202.41,202.56,201.6,201.67,33544.0,191.3673,191.5091,190.6015,190.6677,33544.0
2020-05-21 13:00:00,201.69,202.29,201.48,201.77,22097.0,190.6866,191.2539,190.4881,190.7622,22097.0
2020-05-21 13:10:00,201.82,202.03,201.42,201.53,17374.0,190.8095,191.008,190.4313,190.5353,17374.0
2020-05-21 13:20:00,201.44,201.54,201.25,201.35,19575.0,190.4502,190.5448,190.2706,190.3651,19575.0
2020-05-21 13:30:00,201.42,201.53,201.17,201.17,20214.0,190.4313,190.5353,190.195,190.195,20214.0
2020-05-21 13:40:00,201.16,201.34,200.93,200.96,17374.0,190.1855,190.3557,189.9681,189.9964,17374.0
2020-05-21 13:50:00,200.96,201.11,200.74,200.94,20200.0,189.9964,190.1382,189.7884,189.9775,20200.0
2020-05-21 14:00:00,200.89,201.27,200.86,201.02,17380.0,189.9302,190.2895,189.9019,190.0531,17380.0
2020-05-21 14:10:00,201.09,201.21,200.91,201.2,22183.0,190.1193,190.2328,189.9492,190.2233,22183.0
2020-05-21 14:20:00,201.19,201.52,200.99,201.05,21826.0,190.2139,190.5259,190.0248,190.0815,21826.0
2020-05-21 14:30:00,201.05,201.14,200.19,200.34,21165.0,190.0815,190.1666,189.2684,189.4102,21165.0
2020-05-21 14:40:00,200.42,200.47,199.83,199.98,36379.0,189.4859,189.5332,188.9281,189.0699,36379.0
2020-05-21 14:50:00,199.9,200.27,199.7,200.04,27809.0,188.9943,189.3441,188.8052,189.1266,27809.0
2020-05-21 15:00:00,200.1,200.93,200.1,200.89,136366.0,189.1833,189.9681,189.1833,189.9302,136366.0
2020-05-21 15:10:00,200.92,201.08,200.42,200.91,129383.0,189.9586,190.1099,189.4859,189.9492,129383.0
2020-05-21 15:20:00,200.91,201.02,200.34,200.45,51566.0,189.9492,190.0531,189.4102,189.5142,51566.0
2020-05-21 15:30:00,200.44,200.59,200.06,200.29,44538.0,189.5048,189.6466,189.1455,189.363,44538.0
2020-05-21 15:40:00,200.32,200.55,200.11,200.3,38397.0,189.3913,189.6088,189.1928,189.3724,38397.0
2020-05-21 15:50:00,200.38,200.82,200.06,200.27,109566.0,189.4481,189.8641,189.1455,189.3441,109566.0
2020-05-22 09:30:00,200.1,200.45,199.02,199.98,25024.0,189.1833,189.5142,188.1623,189.0699,25024.0
2020-05-22 09:40:00,199.97,200.87,199.91,200.68,17763.0,189.0604,189.9113,189.0037,189.7317,17763.0
2020-05-22 09:50:00,200.69,201.43,200.54,200.92,11675.0,189.7412,190.4408,189.5993,189.9586,11675.0
2020-05-22 10:00:00,200.74,201.33,200.64,201.01,30345.0,189.7884,190.3462,189.6939,190.0437,30345.0
2020-05-22 10:10:00,201.04,201.14,200.6,200.78,21392.0,190.0721,190.1666,189.6561,189.8262,21392.0
2020-05-22 10:20:00,200.78,201.27,200.78,201.27,31195.0,189.8262,190.2895,189.8262,190.2895,31195.0
2020-05-22 10:30:00,201.34,201.45,200.65,201.09,26691.0,190.3557,190.4597,189.7033,190.1193,26691.0
2020-05-22 10:40:00,201.14,201.22,200.72,200.72,23381.0,190.1666,190.2422,189.7695,189.7695,23381.0
2020-05-22 10:50:00,200.63,200.81,200.32,200.37,21580.0,189.6844,189.8546,189.3913,189.4386,21580.0
2020-05-22 11:00:00,200.32,201.07,200.22,201.03,19435.0,189.3913,190.1004,189.2968,190.0626,19435.0
2020-05-22 11:10:00,201.04,201.11,200.63,201.11,26027.0,190.0721,190.1382,189.6844,190.1382,26027.0
2020-05-22 11:20:00,201.11,201.11,200.54,200.64,20979.0,190.1382,190.1382,189.5993,189.6939,20979.0
2020-05-22 11:30:00,200.62,201.38,200.61,201.23,18555.0,189.675,190.3935,189.6655,190.2517,18555.0
2020-05-22 11:40:00,201.23,201.29,200.84,201.02,20514.0,190.2517,190.3084,189.883,190.0531,20514.0
2020-05-22 11:50:00,200.9,200.97,200.68,200.68,18092.0,189.9397,190.0059,189.7317,189.7317,18092.0
2020-05-22 12:00:00,200.7,200.93,200.6,200.8,18820.0,189.7506,189.9681,189.6561,189.8452,18820.0
2020-05-22 12:10:00,200.78,200.78,200.27,200.43,18385.0,189.8262,189.8262,189.3441,189.4953,18385.0
2020-05-22 12:20:00,200.47,200.63,200.25,200.47,19441.0,189.5332,189.6844,189.3252,189.5332,19441.0
2020-05-22 12:30:00,200.49,200.67,200.41,200.5,33124.0,189.5521,189.7222,189.4764,189.5615,33124.0
2020-05-22 12:40:00,200.5,200.54,200.38,200.39,23449.0,189.5615,189.5993,189.4481,189.4575,23449.0
2020-05-22 12:50:00,200.41,200.54,200.37,200.46,27820.0,189.4764,189.5993,189.4386,189.5237,27820.0
2020-05-22 13:00:00,200.47,200.54,200.24,200.45,27068.0,189.5332,189.5993,189.3157,189.5142,27068.0
2020-05-22 13:10:00,200.44,200.53,200.42,200.45,27743.0,189.5048,189.5899,189.4859,189.5142,27743.0
2020-05-22 13:20:00,200.44,201.06,200.4,200.76,26592.0,189.5048,190.091,189.467,189.8073,26592.0
2020-05-22 13:30:00,200.79,201.09,200.6,200.6,25971.0,189.8357,190.1193,189.6561,189.6561,25971.0
2020-05-22 13:40:00,200.61,201.11,200.59,200.82,25689.0,189.6655,190.1382,189.6466,189.8641,25689.0
2020-05-22 13:50:00,200.79,200.99,200.49,200.97,23067.0,189.8357,190.0248,189.5521,190.0059,23067.0
2020-05-22 14:00:00,200.97,201.57,200.95,201.02,61047.0,190.0059,190.5731,189.987,190.0531,61047.0
2020-05-22 14:10:00,200.97,201.04,200.84,201.03,37923.0,190.0059,190.0721,189.883,190.0626,37923.0
2020-05-22 14:20:00,201.01,201.05,200.79,200.97,24385.0,190.0437,190.0815,189.8357,190.0059,24385.0
2020-05-22 14:30:00,200.99,201.08,200.94,201.0,31938.0,190.0248,190.1099,189.9775,190.0342,31938.0
2020-05-22 14:40:00,200.97,201.02,200.44,200.76,30366.0,190.0059,190.0531,189.5048,189.8073,30366.0
2020-05-22 14:50:00,200.74,201.02,200.7,200.9,31454.0,189.7884,190.0531,189.7506,189.9397,31454.0
2020-05-22 15:00:00,200.89,201.16,200.76,200.99,34074.0,189.9302,190.1855,189.8073,190.0248,34074.0
2020-05-22 15:10:00,200.99,201.08,200.62,200.67,31802.0,190.0248,190.1099,189.675,189.7222,31802.0
2020-05-22 15:20:00,200.67,200.91,200.55,200.91,32512.0,189.7222,189.9492,189.6088,189.9492,32512.0
2020-05-22 15:30:00,200.95,201.17,200.58,200.63,39459.0,189.987,190.195,189.6372,189.6844,39459.0
2020-05-22 15:40:00,200.63,200.64,200.32,200.53,137670.0,189.6844,189.6939,189.3913,189.5899,137670.0
2020-05-22 15:50:00,200.55,200.82,200.37,200.5,89777.0,189.6088,189.8641,189.4386,189.5615,89777.0
2020-05-26 09:30:00,204.18,204.4,203.15,203.42,66452.0,193.0408,193.2488,192.0669,192.3222,66452.0
2020-05-26 09:40:00,203.46,204.42,203.34,204.28,100184.0,192.36,193.2677,192.2466,193.1353,100184.0
2020-05-26 09:50:00,204.18,204.33,203.36,203.45,45619.0,193.0408,193.1826,192.2655,192.3506,45619.0
2020-05-26 10:00:00,203.43,203.43,202.2,202.28,49665.0,192.3317,192.3317,191.1688,191.2444,49665.0
2020-05-26 10:10:00,202.32,202.89,202.23,202.89,47885.0,191.2822,191.8211,191.1971,191.8211,47885.0
2020-05-26 10:20:00,202.86,203.57,202.73,203.57,55468.0,191.7928,192.464,191.6699,192.464,55468.0
2020-05-26 10:30:00,203.73,204.25,203.56,204.02,38041.0,192.6153,193.1069,192.4546,192.8895,38041.0
2020-05-26 10:40:00,204.0,204.52,203.86,204.51,40953.0,192.8706,193.3622,192.7382,193.3527,40953.0
2020-05-26 10:50:00,204.52,205.06,204.48,204.86,36798.0,193.3622,193.8727,193.3244,193.6837,36798.0
2020-05-26 11:00:00,204.89,205.56,204.89,205.08,49693.0,193.712,194.3455,193.712,193.8917,49693.0
2020-05-26 11:10:00,205.03,205.52,204.92,205.21,152421.0,193.8444,194.3076,193.7404,194.0146,152421.0
2020-05-26 11:20:00,205.15,205.64,204.94,205.52,42025.0,193.9578,194.4211,193.7593,194.3076,42025.0
2020-05-26 11:30:00,205.44,205.84,205.36,205.55,35747.0,194.232,194.6102,194.1564,194.336,35747.0
2020-05-26 11:40:00,205.57,205.89,205.39,205.62,41291.0,194.3549,194.6575,194.1847,194.4022,41291.0
2020-05-26 11:50:00,205.65,206.46,205.65,206.44,30347.0,194.4306,195.1964,194.4306,195.1775,30347.0
2020-05-26 12:00:00,206.44,206.77,206.26,206.57,41798.0,195.1775,195.4895,195.0073,195.3004,41798.0
2020-05-26 12:10:00,206.59,207.47,206.47,207.37,51385.0,195.3193,196.1513,195.2058,196.0567,51385.0
2020-05-26 12:20:00,207.37,207.71,206.9,206.92,34825.0,196.0567,196.3782,195.6124,195.6313,34825.0
2020-05-26 12:30:00,207.02,207.9,206.86,207.86,32298.0,195.7258,196.5578,195.5745,196.52,32298.0
2020-05-26 12:40:00,207.87,207.94,207.25,207.32,28825.0,196.5294,196.5956,195.9433,196.0094,28825.0
2020-05-26 12:50:00,207.32,207.88,207.25,207.47,24128.0,196.0094,196.5389,195.9433,196.1513,24128.0
2020-05-26 13:00:00,207.47,207.48,207.22,207.27,24594.0,196.1513,196.1607,195.9149,195.9622,24594.0
2020-05-26 13:10:00,207.25,207.51,207.25,207.26,24466.0,195.9433,196.1891,195.9433,195.9527,24466.0
2020-05-26 13:20:00,207.25,207.51,207.23,207.48,23056.0,195.9433,196.1891,195.9244,196.1607,23056.0
2020-05-26 13:30:00,207.53,207.75,207.01,207.02,42274.0,196.208,196.416,195.7164,195.7258,42274.0
2020-05-26 13:40:00,207.05,207.14,206.61,206.66,42728.0,195.7542,195.8393,195.3382,195.3855,42728.0
2020-05-26 13:50:00,206.66,206.89,206.17,206.23,50410.0,195.3855,195.6029,194.9222,194.9789,50410.0
2020-05-26 14:00:00,206.18,206.32,205.84,205.88,41927.0,194.9316,195.064,194.6102,194.648,41927.0
2020-05-26 14:10:00,205.91,206.72,205.83,206.72,55577.0,194.6764,195.4422,194.6007,195.4422,55577.0
2020-05-26 14:20:00,206.68,206.85,206.42,206.44,53862.0,195.4044,195.5651,195.1585,195.1775,53862.0
2020-05-26 14:30:00,206.44,206.6,206.03,206.12,58702.0,195.1775,195.3287,194.7898,194.8749,58702.0
2020-05-26 14:40:00,206.11,206.14,205.68,205.81,70585.0,194.8655,194.8938,194.4589,194.5818,70585.0
2020-05-26 14:50:00,205.77,205.87,205.48,205.79,49982.0,194.544,194.6386,194.2698,194.5629,49982.0
2020-05-26 15:00:00,205.74,205.99,205.53,205.78,305610.0,194.5156,194.752,194.3171,194.5535,305610.0
2020-05-26 15:10:00,205.81,206.24,205.72,206.2,55098.0,194.5818,194.9884,194.4967,194.9505,55098.0
2020-05-26 15:20:00,206.23,206.44,205.96,206.01,61398.0,194.9789,195.1775,194.7236,194.7709,61398.0
2020-05-26 15:30:00,206.03,206.03,204.81,205.22,78177.0,194.7898,194.7898,193.6364,194.024,78177.0
2020-05-26 15:40:00,205.22,205.25,204.18,204.28,272500.0,194.024,194.0524,193.0408,193.1353,272500.0
2020-05-26 15:50:00,204.44,204.92,203.9,204.67,186146.0,193.2866,193.7404,192.776,193.504,186146.0
2020-05-27 09:30:00,207.02,207.64,205.7,206.4,43615.0,195.7258,196.312,194.4778,195.1396,43615.0
2020-05-27 09:40:00,206.02,206.12,205.2,205.5,24579.0,194.7804,194.8749,194.0051,194.2887,24579.0
2020-05-27 09:50:00,205.57,205.92,204.62,205.25,63200.0,194.3549,194.6858,193.4567,194.0524,63200.0
2020-05-27 10:00:00,205.17,205.46,203.83,204.78,69874.0,193.9767,194.2509,192.7098,193.608,69874.0
2020-05-27 10:10:00,204.72,205.12,204.56,204.77,58980.0,193.5513,193.9295,193.4,193.5986,58980.0
2020-05-27 10:20:00,204.84,205.11,204.14,204.71,462803.0,193.6647,193.92,193.0029,193.5418,462803.0
2020-05-27 10:30:00,204.67,204.67,203.59,204.17,63408.0,193.504,193.504,192.4829,193.0313,63408.0
2020-05-27 10:40:00,204.18,204.51,202.88,202.89,55487.0,193.0408,193.3527,191.8117,191.8211,55487.0
2020-05-27 10:50:00,202.88,203.34,202.54,203.31,56623.0,191.8117,192.2466,191.4902,192.2182,56623.0
2020-05-27 11:00:00,203.29,204.13,202.91,203.0,51472.0,192.1993,192.9935,191.84,191.9251,51472.0
2020-05-27 11:10:00,202.98,203.65,202.58,203.03,54053.0,191.9062,192.5397,191.528,191.9535,54053.0
2020-05-27 11:20:00,203.02,203.21,202.35,203.16,47822.0,191.944,192.1237,191.3106,192.0764,47822.0
2020-05-27 11:30:00,203.11,203.86,202.37,202.91,59770.0,192.0291,192.7382,191.3295,191.84,59770.0
2020-05-27 11:40:00,203.02,203.89,202.83,203.89,56995.0,191.944,192.7666,191.7644,192.7666,56995.0
2020-05-27 11:50:00,203.85,203.85,203.35,203.69,43071.0,192.7288,192.7288,192.256,192.5775,43071.0
2020-05-27 12:00:00,203.69,204.51,203.62,204.39,49309.0,192.5775,193.3527,192.5113,193.2393,49309.0
2020-05-27 12:10:00,204.43,204.76,203.82,204.62,60137.0,193.2771,193.5891,192.7004,193.4567,60137.0
2020-05-27 12:20:00,204.63,205.06,204.37,204.62,83181.0,193.4662,193.8727,193.2204,193.4567,83181.0
2020-05-27 12:30:00,204.55,204.61,204.16,204.31,65646.0,193.3906,193.4473,193.0218,193.1637,65646.0
2020-05-27 12:40:00,204.29,204.84,204.17,204.74,69046.0,193.1448,193.6647,193.0313,193.5702,69046.0
2020-05-27 12:50:00,204.8,205.11,204.28,204.38,65237.0,193.6269,193.92,193.1353,193.2298,65237.0
2020-05-27 13:00:00,204.4,205.22,203.94,205.1,68195.0,193.2488,194.024,192.8138,193.9106,68195.0
2020-05-27 13:10:00,205.06,205.1,204.37,204.97,63037.0,193.8727,193.9106,193.2204,193.7877,63037.0
2020-05-27 13:20:00,204.98,205.04,204.31,204.42,64795.0,193.7971,193.8538,193.1637,193.2677,64795.0
2020-05-27 13:30:00,204.42,204.62,204.02,204.39,578707.0,193.2677,193.4567,192.8895,193.2393,578707.0
2020-05-27 13:40:00,204.44,204.61,203.81,203.84,65818.0,193.2866,193.4473,192.6909,192.7193,65818.0
2020-05-27 13:50:00,203.88,204.7,203.81,204.55,65933.0,192.7571,193.5324,192.6909,193.3906,65933.0
2020-05-27 14:00:00,204.56,205.54,204.53,205.47,72560.0,193.4,194.3266,193.3717,194.2604,72560.0
2020-05-27 14:10:00,205.43,206.47,205.43,205.96,73727.0,194.2226,195.2058,194.2226,194.7236,73727.0
2020-05-27 14:20:00,205.96,206.23,205.62,206.07,74865.0,194.7236,194.9789,194.4022,194.8276,74865.0
2020-05-27 14:30:00,206.07,206.49,205.72,205.79,125814.0,194.8276,195.2247,194.4967,194.5629,125814.0
2020-05-27 14:40:00,205.79,206.17,205.43,206.14,132194.0,194.5629,194.9222,194.2226,194.8938,132194.0
2020-05-27 14:50:00,206.16,206.5,206.13,206.42,132807.0,194.9127,195.2342,194.8844,195.1585,132807.0
2020-05-27 15:00:00,206.45,206.5,205.69,205.71,125592.0,195.1869,195.2342,194.4684,194.4873,125592.0
2020-05-27 15:10:00,205.71,205.94,205.54,205.94,123241.0,194.4873,194.7047,194.3266,194.7047,123241.0
2020-05-27 15:20:00,205.92,206.17,205.9,206.17,130751.0,194.6858,194.9222,194.6669,194.9222,130751.0
2020-05-27 15:30:00,206.16,206.21,205.68,206.2,150866.0,194.9127,194.96,194.4589,194.9505,150866.0
2020-05-27 15:40:00,206.21,206.74,206.18,206.63,164315.0,194.96,195.4611,194.9316,195.3571,164315.0
2020-05-27 15:50:00,206.63,207.41,206.41,207.38,281146.0,195.3571,196.0945,195.1491,196.0662,281146.0
2020-05-28 09:30:00,210.0,210.4,206.96,207.3,46561.0,198.5432,198.9214,195.6691,195.9905,46561.0
2020-05-28 09:40:00,207.38,207.52,206.45,206.57,23219.0,196.0662,196.1985,195.1869,195.3004,23219.0
2020-05-28 09:50:00,206.69,206.84,205.33,205.98,120077.0,195.4138,195.5556,194.128,194.7426,120077.0
2020-05-28 10:00:00,205.87,206.65,205.13,206.54,122394.0,194.6386,195.376,193.9389,195.272,122394.0
2020-05-28 10:10:00,206.54,206.63,205.61,205.91,111622.0,195.272,195.3571,194.3927,194.6764,111622.0
2020-05-28 10:20:00,205.91,207.12,205.91,207.11,103628.0,194.6764,195.8204,194.6764,195.8109,103628.0
2020-05-28 10:30:00,207.11,208.21,207.0,208.2,117264.0,195.8109,196.8509,195.7069,196.8414,117264.0
2020-05-28 10:40:00,208.23,209.23,208.21,209.23,103745.0,196.8698,197.8152,196.8509,197.8152,103745.0
2020-05-28 10:50:00,209.25,209.4,208.54,209.34,118055.0,197.8342,197.976,197.1629,197.9192,118055.0
2020-05-28 11:00:00,209.34,209.45,208.73,208.81,112333.0,197.9192,198.0232,197.3425,197.4182,112333.0
2020-05-28 11:10:00,208.81,209.67,208.67,209.67,86966.0,197.4182,198.2312,197.2858,198.2312,86966.0
2020-05-28 11:20:00,209.63,209.69,208.87,209.48,108771.0,198.1934,198.2501,197.4749,198.0516,108771.0
2020-05-28 11:30:00,209.44,209.92,209.29,209.3,112279.0,198.0138,198.4676,197.872,197.8814,112279.0
2020-05-28 11:40:00,209.22,210.26,209.15,210.08,107740.0,197.8058,198.7891,197.7396,198.6189,107740.0
2020-05-28 11:50:00,210.09,210.5,209.65,209.91,103711.0,198.6283,199.016,198.2123,198.4581,103711.0
2020-05-28 12:00:00,209.91,209.99,209.17,209.68,101106.0,198.4581,198.5338,197.7585,198.2407,101106.0
2020-05-28 12:10:00,209.69,209.88,209.59,209.79,111140.0,198.2501,198.4298,198.1556,198.3447,111140.0
2020-05-28 12:20:00,209.79,210.49,209.79,210.21,111704.0,198.3447,199.0065,198.3447,198.7418,111704.0
2020-05-28 12:30:00,210.21,210.5,210.05,210.46,98313.0,198.7418,199.016,198.5905,198.9781,98313.0
2020-05-28 12:40:00,210.43,210.87,210.36,210.8,103137.0,198.9498,199.3658,198.8836,199.2996,103137.0
2020-05-28 12:50:00,210.8,210.84,210.1,210.38,95512.0,199.2996,199.3374,198.6378,198.9025,95512.0
2020-05-28 13:00:00,210.35,211.17,210.32,211.17,109749.0,198.8741,199.6494,198.8458,199.6494,109749.0
2020-05-28 13:10:00,211.22,211.42,210.81,210.93,108085.0,199.6967,199.8858,199.309,199.4225,108085.0
2020-05-28 13:20:00,210.87,210.91,210.26,210.85,91895.0,199.3658,199.4036,198.7891,199.3469,91895.0
2020-05-28 13:30:00,210.84,211.61,210.77,211.55,113254.0,199.3374,200.0654,199.2712,200.0087,113254.0
2020-05-28 13:40:00,211.59,211.63,210.76,211.0,119045.0,200.0465,200.0843,199.2618,199.4887,119045.0
2020-05-28 13:50:00,211.03,211.5,210.69,211.45,99380.0,199.517,199.9614,199.1956,199.9141,99380.0
2020-05-28 14:00:00,211.47,212.58,211.26,212.55,116518.0,199.933,200.9825,199.7345,200.9541,116518.0
2020-05-28 14:10:00,212.52,212.52,211.56,212.25,116153.0,200.9258,200.9258,200.0181,200.6705,116153.0
2020-05-28 14:20:00,212.29,212.57,211.81,211.86,121559.0,200.7083,200.973,200.2545,200.3018,121559.0
2020-05-28 14:30:00,211.84,212.35,211.79,211.97,100622.0,200.2829,200.765,200.2356,200.4058,100622.0
2020-05-28 14:40:00,211.96,212.0,210.41,210.95,119307.0,200.3963,200.4341,198.9309,199.4414,119307.0
2020-05-28 14:50:00,210.98,211.29,210.78,211.28,105744.0,199.4698,199.7629,199.2807,199.7534,105744.0
2020-05-28 15:00:00,211.28,211.88,211.25,211.67,142829.0,199.7534,200.3207,199.725,200.1221,142829.0
2020-05-28 15:10:00,211.71,212.62,211.61,211.96,192906.0,200.1599,201.0203,200.0654,200.3963,192906.0
2020-05-28 15:20:00,211.95,212.79,211.94,212.06,182560.0,200.3869,201.181,200.3774,200.4909,182560.0
2020-05-28 15:30:00,212.06,212.48,212.03,212.42,200151.0,200.4909,200.8879,200.4625,200.8312,200151.0
2020-05-28 15:40:00,212.4,212.62,211.44,212.0,230193.0,200.8123,201.0203,199.9047,200.4341,230193.0
2020-05-28 15:50:00,212.0,212.45,211.25,211.35,421170.0,200.4341,200.8596,199.725,199.8196,421170.0
2020-05-29 09:30:00,211.38,211.38,208.87,210.08,58217.0,199.8479,199.8479,197.4749,198.6189,58217.0
2020-05-29 09:40:00,209.94,210.74,209.26,210.5,30711.0,198.4865,199.2429,197.8436,199.016,30711.0
2020-05-29 09:50:00,210.4,210.46,208.41,208.42,153789.0,198.9214,198.9781,197.04,197.0494,153789.0
2020-05-29 10:00:00,208.52,209.48,208.2,209.45,143626.0,197.144,198.0516,196.8414,198.0232,143626.0
2020-05-29 10:10:00,209.44,210.4,209.3,210.4,124305.0,198.0138,198.9214,197.8814,198.9214,124305.0
2020-05-29 10:20:00,210.48,210.73,210.1,210.73,133540.0,198.997,199.2334,198.6378,199.2334,133540.0
2020-05-29 10:30:00,210.71,210.97,210.4,210.86,127132.0,199.2145,199.4603,198.9214,199.3563,127132.0
2020-05-29 10:40:00,210.86,211.73,210.86,211.28,131697.0,199.3563,200.1789,199.3563,199.7534,131697.0
2020-05-29 10:50:00,211.3,211.56,209.96,210.7,141215.0,199.7723,200.0181,198.5054,199.205,141215.0
2020-05-29 11:00:00,210.72,211.18,210.55,211.13,164423.0,199.224,199.6589,199.0632,199.6116,164423.0
2020-05-29 11:10:00,211.13,212.09,211.06,212.09,106251.0,199.6116,200.5192,199.5454,200.5192,106251.0
2020-05-29 11:20:00,212.06,212.86,212.04,212.17,153743.0,200.4909,201.2472,200.4719,200.5949,153743.0
2020-05-29 11:30:00,212.1,212.94,211.95,212.42,136987.0,200.5287,201.3228,200.3869,200.8312,136987.0
2020-05-29 11:40:00,212.49,212.75,211.59,212.46,150774.0,200.8974,201.1432,200.0465,200.869,150774.0
2020-05-29 11:50:00,212.46,213.06,212.28,212.99,143064.0,200.869,201.4363,200.6988,201.3701,143064.0
2020-05-29 12:00:00,213.01,214.09,212.97,214.04,183512.0,201.389,202.4101,201.3512,202.3628,183512.0
2020-05-29 12:10:00,214.06,214.48,212.72,212.94,151284.0,202.3817,202.7788,201.1148,201.3228,151284.0
2020-05-29 12:20:00,212.94,213.17,212.14,212.26,146407.0,201.3228,201.5403,200.5665,200.6799,146407.0
2020-05-29 12:30:00,212.23,212.28,211.4,211.44,126904.0,200.6516,200.6988,199.8669,199.9047,126904.0
2020-05-29 12:40:00,211.5,211.92,211.5,211.85,127588.0,199.9614,200.3585,199.9614,200.2923,127588.0
2020-05-29 12:50:00,211.85,212.42,210.92,212.09,143765.0,200.2923,200.8312,199.413,200.5192,143765.0
2020-05-29 13:00:00,212.1,212.1,210.72,211.09,114498.0,200.5287,200.5287,199.224,199.5738,114498.0
2020-05-29 13:10:00,211.08,211.37,210.76,211.34,121252.0,199.5643,199.8385,199.2618,199.8101,121252.0
2020-05-29 13:20:00,211.37,212.02,211.31,211.95,145127.0,199.8385,200.453,199.7818,200.3869,145127.0
2020-05-29 13:30:00,211.95,212.0,210.3,210.57,218718.0,200.3869,200.4341,198.8269,199.0821,218718.0
2020-05-29 13:40:00,210.55,210.63,209.74,209.93,195477.0,199.0632,199.1389,198.2974,198.4771,195477.0
2020-05-29 13:50:00,209.96,210.2,209.11,209.53,209140.0,198.5054,198.7323,197.7018,198.0989,209140.0
2020-05-29 14:00:00,209.53,210.18,208.84,209.93,240132.0,198.0989,198.7134,197.4465,198.4771,240132.0
2020-05-29 14:10:00,209.9,211.41,209.85,210.75,265838.0,198.4487,199.8763,198.4014,199.2523,265838.0
2020-05-29 14:20:00,210.75,211.84,210.05,211.73,309681.0,199.2523,200.2829,198.5905,200.1789,309681.0
2020-05-29 14:30:00,211.73,211.75,210.54,210.56,285381.0,200.1789,200.1978,199.0538,199.0727,285381.0
2020-05-29 14:40:00,210.6,211.48,209.62,209.72,276105.0,199.1105,199.9425,198.184,198.2785,276105.0
2020-05-29 14:50:00,209.72,211.65,208.3,210.89,358129.0,198.2785,200.1032,196.936,199.3847,358129.0
2020-05-29 15:00:00,211.0,212.12,210.28,210.39,321056.0,199.4887,200.5476,198.808,198.912,321056.0
2020-05-29 15:10:00,210.31,211.49,210.12,211.02,382445.0,198.8363,199.9519,198.6567,199.5076,382445.0
2020-05-29 15:20:00,211.03,211.38,210.38,211.08,436780.0,199.517,199.8479,198.9025,199.5643,436780.0
2020-05-29 15:30:00,211.08,216.92,211.08,212.73,701782.0,199.5643,205.0857,199.5643,201.1243,701782.0
2020-05-29 15:40:00,212.71,213.94,212.48,212.65,492515.0,201.1054,202.2683,200.8879,201.0487,492515.0
2020-05-29 15:50:00,212.48,214.36,210.41,212.5,800505.0,200.8879,202.6654,198.9309,200.9068,800505.0
2020-06-01 09:30:00,212.66,213.01,211.28,211.46,58819.0,201.0581,201.389,199.7534,199.9236,58819.0
2020-06-01 09:40:00,211.55,211.86,211.21,211.85,48340.0,200.0087,200.3018,199.6872,200.2923,48340.0
2020-06-01 09:50:00,211.87,212.25,211.61,212.03,35347.0,200.3112,200.6705,200.0654,200.4625,35347.0
2020-06-01 10:00:00,211.95,212.51,211.69,211.89,56997.0,200.3869,200.9163,200.141,200.3301,56997.0
2020-06-01 10:10:00,211.9,212.18,211.55,211.95,73571.0,200.3396,200.6043,200.0087,200.3869,73571.0
2020-06-01 10:20:00,211.96,212.6,211.83,212.15,83302.0,200.3963,201.0014,200.2734,200.5759,83302.0
2020-06-01 10:30:00,212.18,212.41,211.33,211.54,51861.0,200.6043,200.8218,199.8007,199.9992,51861.0
2020-06-01 10:40:00,211.53,211.62,211.04,211.05,54589.0,199.9898,200.0749,199.5265,199.536,54589.0
2020-06-01 10:50:00,211.07,212.44,211.05,212.06,69941.0,199.5549,200.8501,199.536,200.4909,69941.0
2020-06-01 11:00:00,212.12,212.74,211.9,212.46,53721.0,200.5476,201.1338,200.3396,200.869,53721.0
2020-06-01 11:10:00,212.39,212.57,212.11,212.4,49144.0,200.8028,200.973,200.5381,200.8123,49144.0
2020-06-01 11:20:00,212.42,212.43,212.11,212.25,27347.0,200.8312,200.8407,200.5381,200.6705,27347.0
2020-06-01 11:30:00,212.25,212.33,212.0,212.12,35209.0,200.6705,200.7461,200.4341,200.5476,35209.0
2020-06-01 11:40:00,212.11,212.51,212.11,212.2,48933.0,200.5381,200.9163,200.5381,200.6232,48933.0
2020-06-01 11:50:00,212.16,212.61,211.79,211.81,74428.0,200.5854,201.0108,200.2356,200.2545,74428.0
2020-06-01 12:00:00,211.86,211.99,211.56,211.93,67504.0,200.3018,200.4247,200.0181,200.3679,67504.0
2020-06-01 12:10:00,211.92,212.78,211.09,212.71,156458.0,200.3585,201.1716,199.5738,201.1054,156458.0
2020-06-01 12:20:00,212.67,213.04,211.47,211.68,138121.0,201.0676,201.4174,199.933,200.1316,138121.0
2020-06-01 12:30:00,211.77,212.15,210.76,210.77,135320.0,200.2167,200.5759,199.2618,199.2712,135320.0
2020-06-01 12:40:00,210.77,211.15,210.5,210.63,132395.0,199.2712,199.6305,199.016,199.1389,132395.0
2020-06-01 12:50:00,210.61,210.75,209.24,209.53,163507.0,199.12,199.2523,197.8247,198.0989,163507.0
2020-06-01 13:00:00,209.53,209.78,208.82,208.86,133649.0,198.0989,198.3352,197.4276,197.4654,133649.0
2020-06-01 13:10:00,208.86,209.1,207.91,208.18,131614.0,197.4654,197.6923,196.5673,196.8225,131614.0
2020-06-01 13:20:00,208.15,209.74,207.82,209.55,160641.0,196.7942,198.2974,196.4822,198.1178,160641.0
2020-06-01 13:30:00,209.52,210.79,209.27,210.73,130696.0,198.0894,199.2901,197.8531,199.2334,130696.0
2020-06-01 13:40:00,210.78,211.34,209.65,209.9,151463.0,199.2807,199.8101,198.2123,198.4487,151463.0
2020-06-01 13:50:00,209.96,210.13,208.83,208.9,136998.0,198.5054,198.6661,197.4371,197.5032,136998.0
2020-06-01 14:00:00,208.9,209.33,208.81,209.03,155878.0,197.5032,197.9098,197.4182,197.6262,155878.0
2020-06-01 14:10:00,209.03,209.82,208.68,209.15,125480.0,197.6262,198.3731,197.2953,197.7396,125480.0
2020-06-01 14:20:00,209.09,209.6,208.32,209.14,158679.0,197.6829,198.1651,196.9549,197.7302,158679.0
2020-06-01 14:30:00,209.13,209.43,208.87,209.28,220903.0,197.7207,198.0043,197.4749,197.8625,220903.0
2020-06-01 14:40:00,209.25,210.59,208.92,210.39,157968.0,197.8342,199.101,197.5222,198.912,157968.0
2020-06-01 14:50:00,210.46,210.8,209.85,210.23,168450.0,198.9781,199.2996,198.4014,198.7607,168450.0
2020-06-01 15:00:00,210.25,210.46,209.78,210.0,179384.0,198.7796,198.9781,198.3352,198.5432,179384.0
2020-06-01 15:10:00,210.0,210.11,209.69,209.84,187092.0,198.5432,198.6472,198.2501,198.392,187092.0
2020-06-01 15:20:00,209.86,210.05,209.1,209.15,169865.0,198.4109,198.5905,197.6923,197.7396,169865.0
2020-06-01 15:30:00,209.16,209.87,208.94,209.18,203899.0,197.7491,198.4203,197.5411,197.768,203899.0
2020-06-01 15:40:00,209.18,209.77,208.81,209.6,202124.0,197.768,198.3258,197.4182,198.1651,202124.0
2020-06-01 15:50:00,209.3,210.03,208.88,209.02,394918.0,197.8814,198.5716,197.4843,197.6167,394918.0
2020-06-02 09:30:00,209.31,211.4,209.31,211.06,79998.0,197.8909,199.8669,197.8909,199.5454,79998.0
2020-06-02 09:40:00,210.87,212.75,210.87,212.75,31477.0,199.3658,201.1432,199.3658,201.1432,31477.0
2020-06-02 09:50:00,212.6,213.82,211.9,213.55,53437.0,201.0014,202.1548,200.3396,201.8996,53437.0
2020-06-02 10:00:00,213.54,215.07,212.92,214.67,83799.0,201.8901,203.3366,201.3039,202.9585,83799.0
2020-06-02 10:10:00,214.77,216.45,214.61,216.44,107020.0,203.053,204.6414,202.9017,204.6319,107020.0
2020-06-02 10:20:00,216.45,217.99,216.35,217.61,152700.0,204.6414,206.0973,204.5468,205.7381,152700.0
2020-06-02 10:30:00,217.61,218.04,216.91,217.75,120852.0,205.7381,206.1446,205.0763,205.8704,120852.0
2020-06-02 10:40:00,217.75,218.85,217.05,217.1,121197.0,205.8704,206.9104,205.2086,205.2559,121197.0
2020-06-02 10:50:00,217.06,218.96,216.5,218.87,154043.0,205.2181,207.0144,204.6886,206.9293,154043.0
2020-06-02 11:00:00,218.87,219.24,218.22,219.24,121813.0,206.9293,207.2791,206.3148,207.2791,121813.0
2020-06-02 11:10:00,219.24,219.62,218.75,219.32,103448.0,207.2791,207.6384,206.8159,207.3548,103448.0
2020-06-02 11:20:00,219.32,220.39,218.8,218.82,117398.0,207.3548,208.3664,206.8631,206.8821,117398.0
2020-06-02 11:30:00,218.65,219.47,218.04,218.97,98766.0,206.7213,207.4966,206.1446,207.0239,98766.0
2020-06-02 11:40:00,218.97,219.28,218.0,218.4,88259.0,207.0239,207.317,206.1068,206.485,88259.0
2020-06-02 11:50:00,218.36,218.71,215.42,215.92,129877.0,206.4471,206.7781,203.6675,204.1403,129877.0
2020-06-02 12:00:00,215.99,216.35,215.73,216.08,87475.0,204.2064,204.5468,203.9606,204.2915,87475.0
2020-06-02 12:10:00,216.14,216.38,215.56,216.03,105992.0,204.3483,204.5752,203.7999,204.2443,105992.0
2020-06-02 12:20:00,216.04,216.51,215.56,216.21,87400.0,204.2537,204.6981,203.7999,204.4144,87400.0
2020-06-02 12:30:00,216.21,216.21,214.21,214.24,86431.0,204.4144,204.4144,202.5236,202.5519,86431.0
2020-06-02 12:40:00,214.24,215.65,214.11,214.73,126654.0,202.5519,203.885,202.429,203.0152,126654.0
2020-06-02 12:50:00,214.7,215.06,214.16,214.62,116686.0,202.9868,203.3272,202.4763,202.9112,116686.0
2020-06-02 13:00:00,214.59,215.01,214.49,214.98,109616.0,202.8828,203.2799,202.7883,203.2515,109616.0
2020-06-02 13:10:00,214.98,215.0,213.84,214.48,144740.0,203.2515,203.2705,202.1737,202.7788,144740.0
2020-06-02 13:20:00,214.48,214.7,213.51,213.55,145325.0,202.7788,202.9868,201.8617,201.8996,145325.0
2020-06-02 13:30:00,213.55,213.56,212.51,212.85,166002.0,201.8996,201.909,200.9163,201.2378,166002.0
2020-06-02 13:40:00,212.86,213.34,212.79,213.24,169091.0,201.2472,201.701,201.181,201.6065,169091.0
2020-06-02 13:50:00,213.23,213.36,212.8,213.08,150582.0,201.597,201.7199,201.1905,201.4552,150582.0
2020-06-02 14:00:00,213.08,213.36,212.37,213.08,206856.0,201.4552,201.7199,200.7839,201.4552,206856.0
2020-06-02 14:10:00,213.09,213.35,212.55,213.35,179374.0,201.4647,201.7105,200.9541,201.7105,179374.0
2020-06-02 14:20:00,213.32,213.32,212.76,212.88,140961.0,201.6821,201.6821,201.1527,201.2661,140961.0
2020-06-02 14:30:00,212.87,213.02,211.66,211.81,186985.0,201.2567,201.3985,200.1127,200.2545,186985.0
2020-06-02 14:40:00,211.77,211.8,210.84,210.84,172855.0,200.2167,200.245,199.3374,199.3374,172855.0
2020-06-02 14:50:00,210.84,211.79,210.37,210.97,196037.0,199.3374,200.2356,198.8931,199.4603,196037.0
2020-06-02 15:00:00,210.93,213.05,210.4,212.2,111767.0,199.4225,201.4268,198.9214,200.6232,111767.0
2020-06-02 15:10:00,212.24,213.45,212.24,212.94,83557.0,200.661,201.805,200.661,201.3228,83557.0
2020-06-02 15:20:00,212.91,213.22,211.46,212.9,95837.0,201.2945,201.5876,199.9236,201.285,95837.0
2020-06-02 15:30:00,212.9,213.19,211.04,211.83,78410.0,201.285,201.5592,199.5265,200.2734,78410.0
2020-06-02 15:40:00,211.77,212.7,210.75,211.13,336894.0,200.2167,201.0959,199.2523,199.6116,336894.0
2020-06-02 15:50:00,211.13,212.62,210.42,212.2,635577.0,199.6116,201.0203,198.9403,200.6232,635577.0
2020-06-03 09:30:00,216.3,218.37,215.07,218.37,126246.0,204.4995,206.4566,203.3366,206.4566,126246.0
2020-06-03 09:40:00,218.37,218.98,216.16,216.31,58544.0,206.4566,207.0333,204.3672,204.509,58544.0
2020-06-03 09:50:00,216.15,217.71,216.15,217.71,44136.0,204.3577,205.8326,204.3577,205.8326,44136.0
2020-06-03 10:00:00,217.44,218.5,217.15,218.5,36939.0,205.5773,206.5795,205.3032,206.5795,36939.0
2020-06-03 10:10:00,218.5,220.77,218.28,220.41,54990.0,206.5795,208.7257,206.3715,208.3853,54990.0
2020-06-03 10:20:00,220.41,221.5,220.07,220.52,69716.0,208.3853,209.4158,208.0639,208.4893,69716.0
2020-06-03 10:30:00,220.52,221.2,219.77,219.99,44367.0,208.4893,209.1322,207.7802,207.9882,44367.0
2020-06-03 10:40:00,219.98,220.89,219.87,220.84,38653.0,207.9788,208.8391,207.8748,208.7918,38653.0
2020-06-03 10:50:00,220.87,221.7,220.56,221.01,44886.0,208.8202,209.6049,208.5271,208.9526,44886.0
2020-06-03 11:00:00,220.92,221.6,220.48,221.15,29842.0,208.8675,209.5104,208.4515,209.0849,29842.0
2020-06-03 11:10:00,221.11,221.41,220.78,221.3,59899.0,209.0471,209.3308,208.7351,209.2268,59899.0
2020-06-03 11:20:00,221.3,221.78,221.2,221.31,41155.0,209.2268,209.6806,209.1322,209.2362,41155.0
2020-06-03 11:30:00,221.32,221.7,221.14,221.49,31161.0,209.2457,209.6049,209.0755,209.4064,31161.0
2020-06-03 11:40:00,221.47,221.6,220.84,221.39,32085.0,209.3875,209.5104,208.7918,209.3118,32085.0
2020-06-03 11:50:00,221.34,221.35,220.87,221.26,28800.0,209.2646,209.274,208.8202,209.1889,28800.0
2020-06-03 12:00:00,221.21,221.64,220.97,221.0,30629.0,209.1417,209.5482,208.9148,208.9431,30629.0
2020-06-03 12:10:00,220.93,221.18,220.46,220.72,25678.0,208.8769,209.1133,208.4326,208.6784,25678.0
2020-06-03 12:20:00,220.72,220.85,220.64,220.78,19401.0,208.6784,208.8013,208.6028,208.7351,19401.0
2020-06-03 12:30:00,220.83,221.21,220.67,221.06,31470.0,208.7824,209.1417,208.6311,208.9998,31470.0
2020-06-03 12:40:00,221.1,221.51,220.93,221.37,30925.0,209.0377,209.4253,208.8769,209.2929,30925.0
2020-06-03 12:50:00,221.37,221.37,219.58,219.71,28721.0,209.2929,209.2929,207.6006,207.7235,28721.0
2020-06-03 13:00:00,219.7,219.96,218.33,218.87,34747.0,207.714,207.9599,206.4188,206.9293,34747.0
2020-06-03 13:10:00,218.82,219.85,218.76,219.61,19993.0,206.8821,207.8559,206.8253,207.629,19993.0
2020-06-03 13:20:00,219.73,220.37,219.69,220.26,18537.0,207.7424,208.3475,207.7046,208.2435,18537.0
2020-06-03 13:30:00,220.27,220.31,219.72,219.77,13894.0,208.2529,208.2908,207.733,207.7802,13894.0
2020-06-03 13:40:00,219.78,219.89,219.55,219.55,28478.0,207.7897,207.8937,207.5722,207.5722,28478.0
2020-06-03 13:50:00,219.5,219.59,219.04,219.11,14559.0,207.525,207.61,207.0901,207.1562,14559.0
2020-06-03 14:00:00,219.08,219.96,219.04,219.45,30142.0,207.1279,207.9599,207.0901,207.4777,30142.0
2020-06-03 14:10:00,219.5,220.24,219.5,219.7,41099.0,207.525,208.2246,207.525,207.714,41099.0
2020-06-03 14:20:00,219.71,220.09,219.55,219.56,19602.0,207.7235,208.0828,207.5722,207.5817,19602.0
2020-06-03 14:30:00,219.55,219.71,219.21,219.69,21778.0,207.5722,207.7235,207.2508,207.7046,21778.0
2020-06-03 14:40:00,219.68,219.78,219.26,219.69,21765.0,207.6951,207.7897,207.298,207.7046,21765.0
2020-06-03 14:50:00,219.69,220.16,219.54,219.54,57747.0,207.7046,208.1489,207.5628,207.5628,57747.0
2020-06-03 15:00:00,219.57,219.97,219.23,219.76,45236.0,207.5911,207.9693,207.2697,207.7708,45236.0
2020-06-03 15:10:00,219.86,220.47,219.72,220.47,30851.0,207.8653,208.442,207.733,208.442,30851.0
2020-06-03 15:20:00,220.45,221.11,220.21,220.76,44955.0,208.4231,209.0471,208.1962,208.7162,44955.0
2020-06-03 15:30:00,220.81,221.39,220.39,221.33,53824.0,208.7635,209.3118,208.3664,209.2551,53824.0
2020-06-03 15:40:00,221.3,221.79,221.08,221.78,69326.0,209.2268,209.69,209.0188,209.6806,69326.0
2020-06-03 15:50:00,221.69,221.74,220.38,221.03,253327.0,209.5955,209.6427,208.3569,208.9715,253327.0
2020-06-04 09:30:00,219.17,219.6,217.11,218.25,54422.0,207.213,207.6195,205.2653,206.3431,54422.0
2020-06-04 09:40:00,218.04,218.49,217.74,218.36,33562.0,206.1446,206.5701,205.861,206.4471,33562.0
2020-06-04 09:50:00,218.54,219.98,218.42,219.5,33409.0,206.6173,207.9788,206.5039,207.525,33409.0
2020-06-04 10:00:00,219.71,220.89,219.61,220.19,28019.0,207.7235,208.8391,207.629,208.1773,28019.0
2020-06-04 10:10:00,220.32,220.5,219.63,220.09,27783.0,208.3002,208.4704,207.6479,208.0828,27783.0
2020-06-04 10:20:00,220.09,220.17,219.11,219.81,38203.0,208.0828,208.1584,207.1562,207.818,38203.0
2020-06-04 10:30:00,219.74,220.43,219.49,219.93,18208.0,207.7519,208.4042,207.5155,207.9315,18208.0
2020-06-04 10:40:00,219.95,220.12,219.56,220.0,14797.0,207.9504,208.1111,207.5817,207.9977,14797.0
2020-06-04 10:50:00,219.92,220.38,219.64,220.28,19611.0,207.922,208.3569,207.6573,208.2624,19611.0
2020-06-04 11:00:00,220.34,220.5,219.4,219.59,19971.0,208.3191,208.4704,207.4304,207.61,19971.0
2020-06-04 11:10:00,219.47,219.68,219.37,219.63,15782.0,207.4966,207.6951,207.402,207.6479,15782.0
2020-06-04 11:20:00,219.56,219.77,219.23,219.51,8258.0,207.5817,207.7802,207.2697,207.5344,8258.0
2020-06-04 11:30:00,219.33,219.97,219.32,219.92,14605.0,207.3642,207.9693,207.3548,207.922,14605.0
2020-06-04 11:40:00,219.97,220.09,219.65,219.72,8642.0,207.9693,208.0828,207.6668,207.733,8642.0
2020-06-04 11:50:00,219.73,220.52,219.6,220.52,20479.0,207.7424,208.4893,207.6195,208.4893,20479.0
2020-06-04 12:00:00,220.49,221.15,220.41,221.06,17205.0,208.4609,209.0849,208.3853,208.9998,17205.0
2020-06-04 12:10:00,221.01,221.49,221.01,221.46,17757.0,208.9526,209.4064,208.9526,209.378,17757.0
2020-06-04 12:20:00,221.52,221.52,221.23,221.38,11638.0,209.4348,209.4348,209.1606,209.3024,11638.0
2020-06-04 12:30:00,221.22,221.26,220.65,220.91,16169.0,209.1511,209.1889,208.6122,208.858,16169.0
2020-06-04 12:40:00,220.9,220.95,220.54,220.56,7728.0,208.8486,208.8958,208.5082,208.5271,7728.0
2020-06-04 12:50:00,220.54,221.0,220.48,220.91,11483.0,208.5082,208.9431,208.4515,208.858,11483.0
2020-06-04 13:00:00,220.88,221.33,220.65,221.19,13454.0,208.8297,209.2551,208.6122,209.1228,13454.0
2020-06-04 13:10:00,221.17,221.39,220.94,220.94,11634.0,209.1038,209.3118,208.8864,208.8864,11634.0
2020-06-04 13:20:00,220.9,221.08,220.45,220.73,10926.0,208.8486,209.0188,208.4231,208.6879,10926.0
2020-06-04 13:30:00,220.73,221.68,220.73,221.59,21868.0,208.6879,209.586,208.6879,209.5009,21868.0
2020-06-04 13:40:00,221.51,222.1,221.51,221.87,21937.0,209.4253,209.9831,209.4253,209.7657,21937.0
2020-06-04 13:50:00,221.9,222.1,221.74,221.89,13350.0,209.794,209.9831,209.6427,209.7846,13350.0
2020-06-04 14:00:00,221.83,221.88,221.03,221.15,9886.0,209.7278,209.7751,208.9715,209.0849,9886.0
2020-06-04 14:10:00,221.16,221.52,221.14,221.28,16328.0,209.0944,209.4348,209.0755,209.2078,16328.0
2020-06-04 14:20:00,221.28,221.43,221.07,221.22,12267.0,209.2078,209.3497,209.0093,209.1511,12267.0
2020-06-04 14:30:00,221.31,221.31,220.88,221.12,15271.0,209.2362,209.2362,208.8297,209.0566,15271.0
2020-06-04 14:40:00,221.1,221.28,220.95,221.28,12736.0,209.0377,209.2078,208.8958,209.2078,12736.0
2020-06-04 14:50:00,221.31,221.4,220.78,220.85,13650.0,209.2362,209.3213,208.7351,208.8013,13650.0
2020-06-04 15:00:00,220.82,221.12,220.51,220.69,20144.0,208.7729,209.0566,208.4799,208.65,20144.0
2020-06-04 15:10:00,220.72,220.72,220.0,220.58,23165.0,208.6784,208.6784,207.9977,208.546,23165.0
2020-06-04 15:20:00,220.53,220.8,220.46,220.77,14657.0,208.4988,208.754,208.4326,208.7257,14657.0
2020-06-04 15:30:00,220.76,221.16,220.51,220.51,13988.0,208.7162,209.0944,208.4799,208.4799,13988.0
2020-06-04 15:40:00,220.51,220.81,220.35,220.74,27051.0,208.4799,208.7635,208.3286,208.6973,27051.0
2020-06-04 15:50:00,220.71,222.14,220.04,221.96,246061.0,208.6689,210.0209,208.0355,209.8507,246061.0
2020-06-05 09:30:00,225.15,226.86,224.95,225.53,66865.0,212.8667,214.4834,212.6776,213.226,66865.0
2020-06-05 09:40:00,225.2,226.6,225.01,226.6,29299.0,212.914,214.2376,212.7344,214.2376,29299.0
2020-06-05 09:50:00,226.76,226.91,226.0,226.21,40064.0,214.3889,214.5307,213.6703,213.8689,40064.0
2020-06-05 10:00:00,226.19,228.18,226.0,227.82,41265.0,213.85,215.7314,213.6703,215.391,41265.0
2020-06-05 10:10:00,227.83,228.26,227.26,227.87,35371.0,215.4005,215.807,214.8616,215.4383,35371.0
2020-06-05 10:20:00,227.85,228.14,227.38,228.14,31959.0,215.4194,215.6936,214.9751,215.6936,31959.0
2020-06-05 10:30:00,228.06,229.24,228.04,229.19,29095.0,215.618,216.7336,215.599,216.6863,29095.0
2020-06-05 10:40:00,229.14,229.66,228.7,228.84,49458.0,216.639,217.1307,216.223,216.3554,49458.0
2020-06-05 10:50:00,228.92,228.95,228.24,228.27,38095.0,216.431,216.4594,215.7881,215.8165,38095.0
2020-06-05 11:00:00,228.33,228.38,227.53,227.59,28790.0,215.8732,215.9205,215.1169,215.1736,28790.0
2020-06-05 11:10:00,227.62,228.11,227.56,228.04,17641.0,215.202,215.6652,215.1452,215.599,17641.0
2020-06-05 11:20:00,228.21,228.91,228.11,228.87,19799.0,215.7598,216.4216,215.6652,216.3838,19799.0
2020-06-05 11:30:00,228.95,229.49,228.63,228.63,20359.0,216.4594,216.9699,216.1569,216.1569,20359.0
2020-06-05 11:40:00,228.7,229.1,228.66,229.01,28234.0,216.223,216.6012,216.1852,216.5161,28234.0
2020-06-05 11:50:00,229.0,229.51,229.0,229.23,17543.0,216.5067,216.9888,216.5067,216.7241,17543.0
2020-06-05 12:00:00,229.29,230.42,228.68,229.92,61573.0,216.7809,217.8492,216.2041,217.3765,61573.0
2020-06-05 12:10:00,229.93,230.83,229.41,229.45,30761.0,217.3859,218.2368,216.8943,216.9321,30761.0
2020-06-05 12:20:00,229.4,230.0,229.39,230.0,33647.0,216.8849,217.4521,216.8754,217.4521,33647.0
2020-06-05 12:30:00,229.95,230.32,229.81,230.06,68801.0,217.4048,217.7547,217.2725,217.5088,68801.0
2020-06-05 12:40:00,230.02,230.05,229.16,229.46,66328.0,217.471,217.4994,216.6579,216.9416,66328.0
2020-06-05 12:50:00,229.41,229.86,229.15,229.79,52473.0,216.8943,217.3198,216.6485,217.2536,52473.0
2020-06-05 13:00:00,229.89,230.41,229.86,229.99,35516.0,217.3481,217.8397,217.3198,217.4427,35516.0
2020-06-05 13:10:00,229.99,230.08,229.76,229.92,18597.0,217.4427,217.5278,217.2252,217.3765,18597.0
2020-06-05 13:20:00,229.98,230.41,229.95,230.32,19048.0,217.4332,217.8397,217.4048,217.7547,19048.0
2020-06-05 13:30:00,230.32,230.39,229.43,229.43,24852.0,217.7547,217.8208,216.9132,216.9132,24852.0
2020-06-05 13:40:00,229.44,229.91,229.36,229.43,24870.0,216.9227,217.367,216.847,216.9132,24870.0
2020-06-05 13:50:00,229.31,229.61,229.0,229.4,23309.0,216.7998,217.0834,216.5067,216.8849,23309.0
2020-06-05 14:00:00,229.38,229.55,228.42,228.51,90924.0,216.8659,217.0267,215.9583,216.0434,90924.0
2020-06-05 14:10:00,228.58,228.63,227.73,228.39,34491.0,216.1096,216.1569,215.306,215.93,34491.0
2020-06-05 14:20:00,228.43,228.55,228.06,228.41,35166.0,215.9678,216.0812,215.618,215.9489,35166.0
2020-06-05 14:30:00,228.38,228.49,227.66,228.1,45118.0,215.9205,216.0245,215.2398,215.6558,45118.0
2020-06-05 14:40:00,228.1,228.5,228.1,228.27,37078.0,215.6558,216.034,215.6558,215.8165,37078.0
2020-06-05 14:50:00,228.37,228.44,227.0,227.32,40316.0,215.911,215.9772,214.6158,214.9183,40316.0
2020-06-05 15:00:00,227.28,227.28,226.72,227.01,24756.0,214.8805,214.8805,214.3511,214.6252,24756.0
2020-06-05 15:10:00,227.11,227.32,226.85,227.13,33501.0,214.7198,214.9183,214.474,214.7387,33501.0
2020-06-05 15:20:00,227.16,229.41,227.07,229.38,89119.0,214.7671,216.8943,214.682,216.8659,89119.0
2020-06-05 15:30:00,229.43,229.43,228.44,229.25,67505.0,216.9132,216.9132,215.9772,216.743,67505.0
2020-06-05 15:40:00,229.26,230.21,228.79,230.17,123625.0,216.7525,217.6507,216.3081,217.6128,123625.0
2020-06-05 15:50:00,230.36,231.36,228.66,229.65,455869.0,217.7925,218.7379,216.1852,217.1212,455869.0
2020-06-08 09:30:00,228.33,229.36,227.59,228.04,63679.0,215.8732,216.847,215.1736,215.599,63679.0
2020-06-08 09:40:00,227.9,229.58,226.81,226.83,41892.0,215.4667,217.055,214.4362,214.4551,41892.0
2020-06-08 09:50:00,226.86,227.85,226.82,227.76,35376.0,214.4834,215.4194,214.4456,215.3343,35376.0
2020-06-08 10:00:00,227.67,228.21,226.28,226.97,84048.0,215.2492,215.7598,213.9351,214.5874,84048.0
2020-06-08 10:10:00,226.89,227.37,226.02,226.02,44328.0,214.5118,214.9656,213.6892,213.6892,44328.0
2020-06-08 10:20:00,226.08,226.52,225.69,225.88,78204.0,213.746,214.162,213.3773,213.5569,78204.0
2020-06-08 10:30:00,225.83,226.4,225.55,226.2,86352.0,213.5096,214.0485,213.2449,213.8594,86352.0
2020-06-08 10:40:00,226.23,227.14,226.23,226.63,83534.0,213.8878,214.7481,213.8878,214.266,83534.0
2020-06-08 10:50:00,226.63,227.15,226.52,226.86,55141.0,214.266,214.7576,214.162,214.4834,55141.0
2020-06-08 11:00:00,226.86,227.12,226.4,226.96,60582.0,214.4834,214.7292,214.0485,214.578,60582.0
2020-06-08 11:10:00,226.96,228.3,226.95,227.97,67900.0,214.578,215.8449,214.5685,215.5329,67900.0
2020-06-08 11:20:00,227.79,227.94,227.11,227.34,46166.0,215.3627,215.5045,214.7198,214.9372,46166.0
2020-06-08 11:30:00,227.34,227.38,226.19,226.45,53597.0,214.9372,214.9751,213.85,214.0958,53597.0
2020-06-08 11:40:00,226.45,227.4,226.42,227.27,47819.0,214.0958,214.994,214.0674,214.8711,47819.0
2020-06-08 11:50:00,227.23,228.15,227.17,228.12,54744.0,214.8332,215.703,214.7765,215.6747,54744.0
2020-06-08 12:00:00,228.09,229.16,228.09,228.9,62622.0,215.6463,216.6579,215.6463,216.4121,62622.0
2020-06-08 12:10:00,228.85,229.14,228.0,228.0,53662.0,216.3649,216.639,215.5612,215.5612,53662.0
2020-06-08 12:20:00,228.07,228.77,228.07,228.32,56278.0,215.6274,216.2892,215.6274,215.8638,56278.0
2020-06-08 12:30:00,228.31,228.39,227.81,228.13,61976.0,215.8543,215.93,215.3816,215.6841,61976.0
2020-06-08 12:40:00,228.13,228.13,227.73,227.9,60566.0,215.6841,215.6841,215.306,215.4667,60566.0
2020-06-08 12:50:00,227.9,228.15,226.97,227.22,82099.0,215.4667,215.703,214.5874,214.8238,82099.0
2020-06-08 13:00:00,227.22,227.53,226.69,227.48,65789.0,214.8238,215.1169,214.3227,215.0696,65789.0
2020-06-08 13:10:00,227.48,228.09,227.39,227.96,70833.0,215.0696,215.6463,214.9845,215.5234,70833.0
2020-06-08 13:20:00,227.96,228.21,227.39,227.68,65202.0,215.5234,215.7598,214.9845,215.2587,65202.0
2020-06-08 13:30:00,227.7,228.47,227.48,228.2,57234.0,215.2776,216.0056,215.0696,215.7503,57234.0
2020-06-08 13:40:00,228.03,228.26,227.62,227.62,49344.0,215.5896,215.807,215.202,215.202,49344.0
2020-06-08 13:50:00,227.64,227.91,227.28,227.8,67615.0,215.2209,215.4761,214.8805,215.3721,67615.0
2020-06-08 14:00:00,227.8,228.29,227.67,227.92,75239.0,215.3721,215.8354,215.2492,215.4856,75239.0
2020-06-08 14:10:00,227.95,228.48,227.92,228.26,51656.0,215.514,216.015,215.4856,215.807,51656.0
2020-06-08 14:20:00,228.26,228.58,228.2,228.55,97477.0,215.807,216.1096,215.7503,216.0812,97477.0
2020-06-08 14:30:00,228.5,228.65,227.91,227.91,71860.0,216.034,216.1758,215.4761,215.4761,71860.0
2020-06-08 14:40:00,227.85,228.22,227.51,228.09,58879.0,215.4194,215.7692,215.098,215.6463,58879.0
2020-06-08 14:50:00,228.0,228.74,227.92,228.62,46244.0,215.5612,216.2609,215.4856,216.1474,46244.0
2020-06-08 15:00:00,228.61,229.69,228.51,229.49,75782.0,216.1379,217.159,216.0434,216.9699,75782.0
2020-06-08 15:10:00,229.49,229.87,229.47,229.57,53725.0,216.9699,217.3292,216.951,217.0456,53725.0
2020-06-08 15:20:00,229.58,229.98,229.29,229.7,75265.0,217.055,217.4332,216.7809,217.1685,75265.0
2020-06-08 15:30:00,229.7,230.38,229.61,230.18,72703.0,217.1685,217.8114,217.0834,217.6223,72703.0
2020-06-08 15:40:00,230.15,230.3,229.58,230.1,71067.0,217.5939,217.7357,217.055,217.5467,71067.0
2020-06-08 15:50:00,230.43,230.6,229.8,230.11,174048.0,217.8587,218.0194,217.263,217.5561,174048.0
2020-06-09 09:30:00,226.92,227.85,226.04,226.45,55550.0,214.5401,215.4194,213.7082,214.0958,55550.0
2020-06-09 09:40:00,226.7,227.82,226.4,227.62,30901.0,214.3322,215.391,214.0485,215.202,30901.0
2020-06-09 09:50:00,227.55,227.55,227.14,227.36,86403.0,215.1358,215.1358,214.7481,214.9561,86403.0
2020-06-09 10:00:00,227.37,227.56,226.54,226.77,39068.0,214.9656,215.1452,214.1809,214.3983,39068.0
2020-06-09 10:10:00,226.74,227.22,225.89,227.17,42001.0,214.37,214.8238,213.5663,214.7765,42001.0
2020-06-09 10:20:00,227.21,227.21,226.55,226.92,34194.0,214.8143,214.8143,214.1903,214.5401,34194.0
2020-06-09 10:30:00,226.96,227.02,226.2,226.31,37961.0,214.578,214.6347,213.8594,213.9634,37961.0
2020-06-09 10:40:00,226.24,226.75,225.99,226.75,49749.0,213.8972,214.3794,213.6609,214.3794,49749.0
2020-06-09 10:50:00,226.79,227.31,226.73,226.8,49496.0,214.4172,214.9089,214.3605,214.4267,49496.0
2020-06-09 11:00:00,226.78,227.99,226.76,227.99,52794.0,214.4078,215.5518,214.3889,215.5518,52794.0
2020-06-09 11:10:00,228.0,228.6,227.99,228.34,44404.0,215.5612,216.1285,215.5518,215.8827,44404.0
2020-06-09 11:20:00,228.36,228.42,227.31,227.88,54435.0,215.9016,215.9583,214.9089,215.4478,54435.0
2020-06-09 11:30:00,227.88,228.11,227.25,227.25,57816.0,215.4478,215.6652,214.8521,214.8521,57816.0
2020-06-09 11:40:00,227.26,227.37,226.77,226.81,51672.0,214.8616,214.9656,214.3983,214.4362,51672.0
2020-06-09 11:50:00,226.82,227.61,226.82,227.49,46563.0,214.4456,215.1925,214.4456,215.0791,46563.0
2020-06-09 12:00:00,227.47,228.17,227.24,228.17,24169.0,215.0601,215.722,214.8427,215.722,24169.0
2020-06-09 12:10:00,228.14,228.43,227.85,227.85,48246.0,215.6936,215.9678,215.4194,215.4194,48246.0
2020-06-09 12:20:00,227.82,227.85,226.85,227.23,47131.0,215.391,215.4194,214.474,214.8332,47131.0
2020-06-09 12:30:00,227.25,227.25,226.63,227.0,53466.0,214.8521,214.8521,214.266,214.6158,53466.0
2020-06-09 12:40:00,227.03,227.4,226.71,226.79,49383.0,214.6441,214.994,214.3416,214.4172,49383.0
2020-06-09 12:50:00,226.81,227.19,226.41,227.19,55648.0,214.4362,214.7954,214.058,214.7954,55648.0
2020-06-09 13:00:00,227.15,227.2,226.79,227.2,21448.0,214.7576,214.8049,214.4172,214.8049,21448.0
2020-06-09 13:10:00,227.2,227.21,226.61,226.98,66211.0,214.8049,214.8143,214.2471,214.5969,66211.0
2020-06-09 13:20:00,226.97,227.72,226.96,227.46,66085.0,214.5874,215.2965,214.578,215.0507,66085.0
2020-06-09 13:30:00,227.46,228.27,227.36,228.24,62094.0,215.0507,215.8165,214.9561,215.7881,62094.0
2020-06-09 13:40:00,228.24,228.53,227.86,228.01,66724.0,215.7881,216.0623,215.4289,215.5707,66724.0
2020-06-09 13:50:00,228.07,228.08,227.57,227.74,71602.0,215.6274,215.6369,215.1547,215.3154,71602.0
2020-06-09 14:00:00,227.69,227.69,227.06,227.27,51409.0,215.2681,215.2681,214.6725,214.8711,51409.0
2020-06-09 14:10:00,227.27,227.65,226.95,226.95,92309.0,214.8711,215.2303,214.5685,214.5685,92309.0
2020-06-09 14:20:00,226.95,227.34,226.59,226.97,78112.0,214.5685,214.9372,214.2282,214.5874,78112.0
2020-06-09 14:30:00,227.0,227.96,226.94,227.95,65834.0,214.6158,215.5234,214.5591,215.514,65834.0
2020-06-09 14:40:00,227.98,228.23,227.41,227.84,41796.0,215.5423,215.7787,215.0034,215.41,41796.0
2020-06-09 14:50:00,227.79,227.96,227.63,227.71,59041.0,215.3627,215.5234,215.2114,215.287,59041.0
2020-06-09 15:00:00,227.73,227.73,227.3,227.61,90104.0,215.306,215.306,214.8994,215.1925,90104.0
2020-06-09 15:10:00,227.61,228.37,227.51,228.37,96130.0,215.1925,215.911,215.098,215.911,96130.0
2020-06-09 15:20:00,228.4,228.7,228.28,228.69,73488.0,215.9394,216.223,215.826,216.2136,73488.0
2020-06-09 15:30:00,228.69,228.84,228.14,228.66,100036.0,216.2136,216.3554,215.6936,216.1852,100036.0
2020-06-09 15:40:00,228.66,229.21,227.71,228.2,160415.0,216.1852,216.7052,215.287,215.7503,160415.0
2020-06-09 15:50:00,228.2,228.2,226.26,226.76,225613.0,215.7503,215.7503,213.9162,214.3889,225613.0
2020-06-10 09:30:00,227.84,228.15,226.68,227.2,40794.0,215.41,215.703,214.3132,214.8049,40794.0
2020-06-10 09:40:00,227.01,228.45,226.65,228.2,33351.0,214.6252,215.9867,214.2849,215.7503,33351.0
2020-06-10 09:50:00,228.26,228.26,226.52,226.85,21461.0,215.807,215.807,214.162,214.474,21461.0
2020-06-10 10:00:00,226.81,227.54,226.59,226.87,74298.0,214.4362,215.1263,214.2282,214.4929,74298.0
2020-06-10 10:10:00,226.84,226.84,225.76,226.26,66509.0,214.4645,214.4645,213.4434,213.9162,66509.0
2020-06-10 10:20:00,226.25,226.61,226.05,226.16,64183.0,213.9067,214.2471,213.7176,213.8216,64183.0
2020-06-10 10:30:00,226.22,226.54,225.54,226.52,53951.0,213.8783,214.1809,213.2354,214.162,53951.0
2020-06-10 10:40:00,226.54,226.59,225.65,225.65,65618.0,214.1809,214.2282,213.3394,213.3394,65618.0
2020-06-10 10:50:00,225.65,225.73,224.72,225.32,14466.0,213.3394,213.4151,212.4602,213.0274,14466.0
2020-06-10 11:00:00,225.28,225.48,225.08,225.33,86419.0,212.9896,213.1787,212.8005,213.0369,86419.0
2020-06-10 11:10:00,225.27,225.38,224.82,225.03,58253.0,212.9802,213.0842,212.5547,212.7533,58253.0
2020-06-10 11:20:00,225.08,225.08,224.71,224.76,51314.0,212.8005,212.8005,212.4507,212.498,51314.0
2020-06-10 11:30:00,224.76,224.91,224.22,224.75,70476.0,212.498,212.6398,211.9875,212.4885,70476.0
2020-06-10 11:40:00,224.75,224.97,223.76,223.84,68933.0,212.4885,212.6965,211.5525,211.6282,68933.0
2020-06-10 11:50:00,223.83,224.31,223.69,224.13,16652.0,211.6187,212.0725,211.4864,211.9024,16652.0
2020-06-10 12:00:00,224.15,224.99,223.89,224.83,79116.0,211.9213,212.7154,211.6755,212.5642,79116.0
2020-06-10 12:10:00,224.83,225.96,224.77,225.68,82753.0,212.5642,213.6325,212.5074,213.3678,82753.0
2020-06-10 12:20:00,225.65,225.94,225.54,225.85,81109.0,213.3394,213.6136,213.2354,213.5285,81109.0
2020-06-10 12:30:00,225.85,225.85,225.46,225.77,70562.0,213.5285,213.5285,213.1598,213.4529,70562.0
2020-06-10 12:40:00,225.75,226.77,225.71,225.99,89299.0,213.434,214.3983,213.3962,213.6609,89299.0
2020-06-10 12:50:00,225.84,225.85,225.3,225.69,13151.0,213.5191,213.5285,213.0085,213.3773,13151.0
2020-06-10 13:00:00,225.69,226.45,225.5,226.45,64652.0,213.3773,214.0958,213.1976,214.0958,64652.0
2020-06-10 13:10:00,226.43,226.75,226.23,226.73,70154.0,214.0769,214.3794,213.8878,214.3605,70154.0
2020-06-10 13:20:00,226.73,226.75,226.37,226.63,77990.0,214.3605,214.3794,214.0202,214.266,77990.0
2020-06-10 13:30:00,226.67,227.14,226.55,226.81,75286.0,214.3038,214.7481,214.1903,214.4362,75286.0
2020-06-10 13:40:00,226.81,227.01,226.4,226.4,70595.0,214.4362,214.6252,214.0485,214.0485,70595.0
2020-06-10 13:50:00,226.33,226.76,225.99,226.14,21659.0,213.9823,214.3889,213.6609,213.8027,21659.0
2020-06-10 14:00:00,226.12,227.25,226.05,226.33,29875.0,213.7838,214.8521,213.7176,213.9823,29875.0
2020-06-10 14:10:00,226.33,227.26,226.33,226.94,75229.0,213.9823,214.8616,213.9823,214.5591,75229.0
2020-06-10 14:20:00,226.92,227.27,226.81,227.23,62030.0,214.5401,214.8711,214.4362,214.8332,62030.0
2020-06-10 14:30:00,227.24,227.46,226.21,226.22,58660.0,214.8427,215.0507,213.8689,213.8783,58660.0
2020-06-10 14:40:00,226.25,226.79,225.33,226.07,62929.0,213.9067,214.4172,213.0369,213.7365,62929.0
2020-06-10 14:50:00,226.06,226.09,224.6,225.33,32554.0,213.7271,213.7554,212.3467,213.0369,32554.0
2020-06-10 15:00:00,225.34,226.02,224.9,225.96,97293.0,213.0463,213.6892,212.6304,213.6325,97293.0
2020-06-10 15:10:00,225.95,226.43,225.7,226.38,91784.0,213.6231,214.0769,213.3867,214.0296,91784.0
2020-06-10 15:20:00,226.36,226.98,225.96,226.93,90133.0,214.0107,214.5969,213.6325,214.5496,90133.0
2020-06-10 15:30:00,227.05,227.27,226.53,227.11,89833.0,214.6631,214.8711,214.1714,214.7198,89833.0
2020-06-10 15:40:00,227.11,227.27,226.15,226.26,108405.0,214.7198,214.8711,213.8122,213.9162,108405.0
2020-06-10 15:50:00,226.2,226.98,225.26,225.91,185405.0,213.8594,214.5969,212.9707,213.5853,185405.0
2020-06-11 09:30:00,219.88,220.65,218.65,218.96,91949.0,207.8842,208.6122,206.7213,207.0144,91949.0
2020-06-11 09:40:00,218.9,219.05,218.05,218.42,34032.0,206.9577,207.0995,206.1541,206.5039,34032.0
2020-06-11 09:50:00,218.45,219.27,217.91,218.95,27716.0,206.5322,207.3075,206.0217,207.005,27716.0
2020-06-11 10:00:00,218.81,218.85,216.38,216.94,27802.0,206.8726,206.9104,204.5752,205.1046,27802.0
2020-06-11 10:10:00,216.97,217.61,216.17,216.28,18656.0,205.133,205.7381,204.3766,204.4806,18656.0
2020-06-11 10:20:00,216.24,216.76,215.89,216.18,26156.0,204.4428,204.9344,204.1119,204.3861,26156.0
2020-06-11 10:30:00,216.2,216.33,215.5,215.9,28181.0,204.405,204.5279,203.7432,204.1214,28181.0
2020-06-11 10:40:00,215.87,215.9,214.09,214.16,38901.0,204.093,204.1214,202.4101,202.4763,38901.0
2020-06-11 10:50:00,214.16,214.54,213.42,213.59,22721.0,202.4763,202.8356,201.7767,201.9374,22721.0
2020-06-11 11:00:00,213.5,214.0,213.15,213.2,29272.0,201.8523,202.325,201.5214,201.5687,29272.0
2020-06-11 11:10:00,213.3,213.59,212.56,213.52,26854.0,201.6632,201.9374,200.9636,201.8712,26854.0
2020-06-11 11:20:00,213.45,213.53,212.41,212.66,21798.0,201.805,201.8807,200.8218,201.0581,21798.0
2020-06-11 11:30:00,212.55,212.94,212.31,212.36,23064.0,200.9541,201.3228,200.7272,200.7745,23064.0
2020-06-11 11:40:00,212.41,212.43,211.51,211.6,23570.0,200.8218,200.8407,199.9709,200.0559,23570.0
2020-06-11 11:50:00,211.5,212.17,211.49,212.17,32294.0,199.9614,200.5949,199.9519,200.5949,32294.0
2020-06-11 12:00:00,212.14,212.14,211.11,211.22,22517.0,200.5665,200.5665,199.5927,199.6967,22517.0
2020-06-11 12:10:00,211.23,211.32,210.2,210.44,24155.0,199.7061,199.7912,198.7323,198.9592,24155.0
2020-06-11 12:20:00,210.49,210.85,209.55,209.93,29341.0,199.0065,199.3469,198.1178,198.4771,29341.0
2020-06-11 12:30:00,209.88,210.92,209.66,209.71,23969.0,198.4298,199.413,198.2218,198.2691,23969.0
2020-06-11 12:40:00,209.84,210.29,209.5,209.5,33885.0,198.392,198.8174,198.0705,198.0705,33885.0
2020-06-11 12:50:00,209.54,209.56,208.53,209.25,20502.0,198.1083,198.1272,197.1534,197.8342,20502.0
2020-06-11 13:00:00,209.22,210.32,209.05,210.17,22652.0,197.8058,198.8458,197.6451,198.704,22652.0
2020-06-11 13:10:00,209.98,210.2,209.69,209.73,8199.0,198.5243,198.7323,198.2501,198.288,8199.0
2020-06-11 13:20:00,209.81,209.94,208.73,208.74,18206.0,198.3636,198.4865,197.3425,197.352,18206.0
2020-06-11 13:30:00,208.67,208.88,207.73,207.74,34835.0,197.2858,197.4843,196.3971,196.4065,34835.0
2020-06-11 13:40:00,207.74,208.13,207.07,208.05,37480.0,196.4065,196.7753,195.7731,196.6996,37480.0
2020-06-11 13:50:00,207.85,208.34,207.81,208.03,36382.0,196.5105,196.9738,196.4727,196.6807,36382.0
2020-06-11 14:00:00,207.94,207.96,206.8,206.9,28003.0,196.5956,196.6145,195.5178,195.6124,28003.0
2020-06-11 14:10:00,206.8,207.01,205.99,206.04,33348.0,195.5178,195.7164,194.752,194.7993,33348.0
2020-06-11 14:20:00,205.98,206.83,205.81,206.64,30320.0,194.7426,195.5462,194.5818,195.3665,30320.0
2020-06-11 14:30:00,206.65,206.65,205.61,205.72,36239.0,195.376,195.376,194.3927,194.4967,36239.0
2020-06-11 14:40:00,205.82,205.91,205.2,205.2,42328.0,194.5913,194.6764,194.0051,194.0051,42328.0
2020-06-11 14:50:00,205.28,205.39,204.37,204.72,49215.0,194.0807,194.1847,193.2204,193.5513,49215.0
2020-06-11 15:00:00,204.7,205.06,204.3,204.82,52598.0,193.5324,193.8727,193.1542,193.6458,52598.0
2020-06-11 15:10:00,204.75,204.86,203.42,204.09,59639.0,193.5797,193.6837,192.3222,192.9557,59639.0
2020-06-11 15:20:00,203.98,204.18,202.74,203.05,77408.0,192.8517,193.0408,191.6793,191.9724,77408.0
2020-06-11 15:30:00,203.0,203.07,202.35,202.62,88867.0,191.9251,191.9913,191.3106,191.5659,88867.0
2020-06-11 15:40:00,202.64,203.23,202.37,202.48,107572.0,191.5848,192.1426,191.3295,191.4335,107572.0
2020-06-11 15:50:00,202.45,203.06,201.86,202.34,187145.0,191.4051,191.9819,190.8473,191.3011,187145.0
2020-06-12 09:30:00,208.74,210.4,206.8,209.0,74350.0,197.352,198.9214,195.5178,197.5978,74350.0
2020-06-12 09:40:00,208.83,209.18,207.15,207.15,40093.0,197.4371,197.768,195.8487,195.8487,40093.0
2020-06-12 09:50:00,207.24,207.59,205.77,205.94,59376.0,195.9338,196.2647,194.544,194.7047,59376.0
2020-06-12 10:00:00,206.01,207.46,204.83,207.02,41631.0,194.7709,196.1418,193.6553,195.7258,41631.0
2020-06-12 10:10:00,206.89,207.11,206.04,206.81,14962.0,195.6029,195.8109,194.7993,195.5273,14962.0
2020-06-12 10:20:00,206.72,207.5,206.35,206.52,17095.0,195.4422,196.1796,195.0924,195.2531,17095.0
2020-06-12 10:30:00,206.68,206.9,205.4,205.41,13627.0,195.4044,195.6124,194.1942,194.2036,13627.0
2020-06-12 10:40:00,205.32,206.97,205.29,206.67,18513.0,194.1186,195.6785,194.0902,195.3949,18513.0
2020-06-12 10:50:00,206.5,206.5,204.71,204.82,22938.0,195.2342,195.2342,193.5418,193.6458,22938.0
2020-06-12 11:00:00,204.75,205.48,203.95,205.29,17547.0,193.5797,194.2698,192.8233,194.0902,17547.0
2020-06-12 11:10:00,205.24,205.24,203.25,203.28,25041.0,194.0429,194.0429,192.1615,192.1899,25041.0
2020-06-12 11:20:00,203.37,204.79,202.66,204.58,15806.0,192.2749,193.6175,191.6037,193.4189,15806.0
2020-06-12 11:30:00,204.48,206.09,203.72,205.98,17389.0,193.3244,194.8466,192.6058,194.7426,17389.0
2020-06-12 11:40:00,205.97,206.21,205.12,205.82,13753.0,194.7331,194.96,193.9295,194.5913,13753.0
2020-06-12 11:50:00,205.99,206.65,205.38,206.53,13253.0,194.752,195.376,194.1753,195.2625,13253.0
2020-06-12 12:00:00,206.36,206.63,206.27,206.32,18107.0,195.1018,195.3571,195.0167,195.064,18107.0
2020-06-12 12:10:00,206.3,206.32,205.76,206.23,10318.0,195.0451,195.064,194.5346,194.9789,10318.0
2020-06-12 12:20:00,206.19,206.21,205.21,205.42,15171.0,194.9411,194.96,194.0146,194.2131,15171.0
2020-06-12 12:30:00,205.54,205.54,204.5,204.88,12963.0,194.3266,194.3266,193.3433,193.7026,12963.0
2020-06-12 12:40:00,204.89,205.12,204.18,204.32,14121.0,193.712,193.9295,193.0408,193.1731,14121.0
2020-06-12 12:50:00,204.25,204.78,204.2,204.34,14700.0,193.1069,193.608,193.0597,193.192,14700.0
2020-06-12 13:00:00,204.36,204.36,202.85,203.21,17054.0,193.2109,193.2109,191.7833,192.1237,17054.0
2020-06-12 13:10:00,203.16,203.16,202.5,202.9,13220.0,192.0764,192.0764,191.4524,191.8306,13220.0
2020-06-12 13:20:00,202.91,203.23,202.17,202.36,18406.0,191.84,192.1426,191.1404,191.32,18406.0
2020-06-12 13:30:00,202.42,202.52,200.93,201.15,21330.0,191.3768,191.4713,189.9681,190.1761,21330.0
2020-06-12 13:40:00,201.11,201.72,200.03,200.29,24992.0,190.1382,190.715,189.1172,189.363,24992.0
2020-06-12 13:50:00,200.28,200.66,199.45,199.45,32239.0,189.3535,189.7128,188.5688,188.5688,32239.0
2020-06-12 14:00:00,199.32,200.3,199.19,199.56,23964.0,188.4459,189.3724,188.323,188.6728,23964.0
2020-06-12 14:10:00,199.62,201.25,199.59,200.43,23215.0,188.7295,190.2706,188.7012,189.4953,23215.0
2020-06-12 14:20:00,200.09,200.92,199.79,200.92,33589.0,189.1739,189.9586,188.8903,189.9586,33589.0
2020-06-12 14:30:00,200.91,202.46,200.91,201.59,30949.0,189.9492,191.4146,189.9492,190.5921,30949.0
2020-06-12 14:40:00,201.42,202.39,200.83,201.96,16935.0,190.4313,191.3484,189.8735,190.9419,16935.0
2020-06-12 14:50:00,202.24,202.74,201.7,202.59,17102.0,191.2066,191.6793,190.6961,191.5375,17102.0
2020-06-12 15:00:00,202.65,203.65,202.55,203.26,42935.0,191.5942,192.5397,191.4997,192.1709,42935.0
2020-06-12 15:10:00,203.19,203.86,202.56,202.9,25443.0,192.1048,192.7382,191.5091,191.8306,25443.0
2020-06-12 15:20:00,202.92,203.03,201.89,202.27,28910.0,191.8495,191.9535,190.8757,191.235,28910.0
2020-06-12 15:30:00,202.39,203.08,201.85,202.41,40049.0,191.3484,192.0008,190.8379,191.3673,40049.0
2020-06-12 15:40:00,202.48,203.77,202.22,203.77,43173.0,191.4335,192.6531,191.1877,192.6531,43173.0
2020-06-12 15:50:00,204.06,204.58,203.65,203.9,162608.0,192.9273,193.4189,192.5397,192.776,162608.0
2020-06-15 09:30:00,198.73,199.3,197.29,198.77,61981.0,188.3299,188.87,186.9652,188.3678,61981.0
2020-06-15 09:40:00,199.04,200.09,198.7,199.01,26074.0,188.6236,189.6187,188.3014,188.5952,26074.0
2020-06-15 09:50:00,199.01,200.16,198.62,199.84,44428.0,188.5952,189.685,188.2256,189.3818,44428.0
2020-06-15 10:00:00,200.08,200.15,199.21,200.01,19177.0,189.6092,189.6756,188.7847,189.5429,19177.0
2020-06-15 10:10:00,200.06,200.54,199.22,199.43,14003.0,189.5903,190.0451,188.7942,188.9932,14003.0
2020-06-15 10:20:00,199.59,199.68,198.84,199.01,18600.0,189.1449,189.2301,188.4341,188.5952,18600.0
2020-06-15 10:30:00,199.05,199.07,198.22,198.3,21951.0,188.6331,188.6521,187.8466,187.9224,21951.0
2020-06-15 10:40:00,198.2,199.44,197.93,199.3,8854.0,187.8276,189.0027,187.5717,188.87,8854.0
2020-06-15 10:50:00,199.07,199.48,198.13,198.14,18377.0,188.6521,189.0406,187.7613,187.7707,18377.0
2020-06-15 11:00:00,198.08,198.73,197.84,198.15,37459.0,187.7139,188.3299,187.4864,187.7802,37459.0
2020-06-15 11:10:00,198.12,198.62,197.6,197.72,32782.0,187.7518,188.2256,187.259,187.3727,32782.0
2020-06-15 11:20:00,197.68,198.14,197.29,197.53,24210.0,187.3348,187.7707,186.9652,187.1927,24210.0
2020-06-15 11:30:00,197.56,197.83,197.34,197.72,19581.0,187.2211,187.477,187.0126,187.3727,19581.0
2020-06-15 11:40:00,197.74,198.06,196.84,196.99,19614.0,187.3917,187.6949,186.5388,186.6809,19614.0
2020-06-15 11:50:00,197.02,197.34,196.69,197.09,12968.0,186.7094,187.0126,186.3966,186.7757,12968.0
2020-06-15 12:00:00,196.99,197.91,196.96,197.72,18424.0,186.6809,187.5528,186.6525,187.3727,18424.0
2020-06-15 12:10:00,197.76,197.96,197.52,197.83,22485.0,187.4106,187.6002,187.1832,187.477,22485.0
2020-06-15 12:20:00,197.8,197.8,197.23,197.34,31499.0,187.4485,187.4485,186.9084,187.0126,31499.0
2020-06-15 12:30:00,197.22,197.31,196.97,197.14,15247.0,186.8989,186.9842,186.662,186.8231,15247.0
2020-06-15 12:40:00,197.14,198.11,197.05,197.91,17510.0,186.8231,187.7423,186.7378,187.5528,17510.0
2020-06-15 12:50:00,197.97,198.33,197.58,198.33,10417.0,187.6096,187.9508,187.24,187.9508,10417.0
2020-06-15 13:00:00,198.26,198.6,198.26,198.58,14483.0,187.8845,188.2067,187.8845,188.1877,14483.0
2020-06-15 13:10:00,198.61,198.77,198.46,198.71,26566.0,188.2161,188.3678,188.074,188.3109,26566.0
2020-06-15 13:20:00,198.71,198.82,197.97,198.11,22521.0,188.3109,188.4152,187.6096,187.7423,22521.0
2020-06-15 13:30:00,198.09,198.55,197.97,198.5,16311.0,187.7234,188.1593,187.6096,188.1119,16311.0
2020-06-15 13:40:00,198.5,198.57,198.01,198.07,10930.0,188.1119,188.1782,187.6475,187.7044,10930.0
2020-06-15 13:50:00,198.07,198.47,197.95,198.34,13539.0,187.7044,188.0835,187.5907,187.9603,13539.0
2020-06-15 14:00:00,198.43,200.78,198.43,200.37,57391.0,188.0456,190.2726,188.0456,189.884,57391.0
2020-06-15 14:10:00,200.49,200.68,200.04,200.48,35106.0,189.9978,190.1778,189.5713,189.9883,35106.0
2020-06-15 14:20:00,200.4,200.79,200.13,200.58,19986.0,189.9125,190.2821,189.6566,190.083,19986.0
2020-06-15 14:30:00,200.61,200.79,200.0,200.45,17034.0,190.1115,190.2821,189.5334,189.9599,17034.0
2020-06-15 14:40:00,200.49,200.8,200.08,200.39,29130.0,189.9978,190.2915,189.6092,189.903,29130.0
2020-06-15 14:50:00,200.32,200.41,199.61,200.02,28237.0,189.8367,189.9219,189.1638,189.5524,28237.0
2020-06-15 15:00:00,200.0,200.69,200.0,200.14,26102.0,189.5334,190.1873,189.5334,189.6661,26102.0
2020-06-15 15:10:00,200.2,200.32,199.97,200.21,23861.0,189.7229,189.8367,189.505,189.7324,23861.0
2020-06-15 15:20:00,200.22,200.22,199.06,199.06,38926.0,189.7419,189.7419,188.6426,188.6426,38926.0
2020-06-15 15:30:00,199.08,199.17,197.79,198.26,53225.0,188.6615,188.7468,187.4391,187.8845,53225.0
2020-06-15 15:40:00,198.28,199.3,198.05,199.17,39964.0,187.9034,188.87,187.6854,188.7468,39964.0
2020-06-15 15:50:00,199.19,200.07,199.0,200.07,151046.0,188.7658,189.5997,188.5857,189.5997,151046.0
2020-06-16 09:30:00,208.06,208.47,205.95,206.81,59966.0,197.1716,197.5601,195.172,195.987,59966.0
2020-06-16 09:40:00,206.79,206.97,205.5,205.81,27649.0,195.9681,196.1386,194.7456,195.0393,27649.0
2020-06-16 09:50:00,205.67,206.66,205.66,206.45,23361.0,194.9067,195.8449,194.8972,195.6459,23361.0
2020-06-16 10:00:00,206.56,206.56,205.48,205.72,21060.0,195.7501,195.7501,194.7266,194.9541,21060.0
2020-06-16 10:10:00,205.59,207.57,205.5,207.32,38973.0,194.8309,196.7072,194.7456,196.4703,38973.0
2020-06-16 10:20:00,207.22,207.95,206.48,207.95,25784.0,196.3756,197.0674,195.6743,197.0674,25784.0
2020-06-16 10:30:00,207.94,208.02,206.48,206.95,32262.0,197.0579,197.1337,195.6743,196.1197,32262.0
2020-06-16 10:40:00,206.87,207.03,206.09,206.72,29163.0,196.0439,196.1955,195.3047,195.9017,29163.0
2020-06-16 10:50:00,206.64,206.64,204.0,204.22,33757.0,195.8259,195.8259,193.3241,193.5326,33757.0
2020-06-16 11:00:00,204.28,206.1,203.18,205.84,21407.0,193.5894,195.3142,192.547,195.0678,21407.0
2020-06-16 11:10:00,205.88,207.43,205.49,207.2,28491.0,195.1057,196.5746,194.7361,196.3566,28491.0
2020-06-16 11:20:00,207.14,207.39,206.66,207.28,28483.0,196.2997,196.5367,195.8449,196.4324,28483.0
2020-06-16 11:30:00,207.4,207.4,205.88,206.27,35591.0,196.5461,196.5461,195.1057,195.4753,35591.0
2020-06-16 11:40:00,206.2,206.92,206.04,206.77,22492.0,195.4089,196.0913,195.2573,195.9491,22492.0
2020-06-16 11:50:00,206.79,206.93,205.79,205.84,22187.0,195.9681,196.1007,195.0204,195.0678,22187.0
2020-06-16 12:00:00,205.78,206.02,205.29,205.38,16234.0,195.0109,195.2384,194.5466,194.6318,16234.0
2020-06-16 12:10:00,205.38,205.86,204.97,205.21,27169.0,194.6318,195.0867,194.2433,194.4707,27169.0
2020-06-16 12:20:00,205.23,205.96,205.1,205.88,20722.0,194.4897,195.1815,194.3665,195.1057,20722.0
2020-06-16 12:30:00,205.87,206.88,205.87,206.8,17386.0,195.0962,196.0533,195.0962,195.9775,17386.0
2020-06-16 12:40:00,206.8,207.02,206.31,206.34,15174.0,195.9775,196.186,195.5132,195.5416,15174.0
2020-06-16 12:50:00,206.38,206.55,206.13,206.51,15448.0,195.5795,195.7406,195.3426,195.7027,15448.0
2020-06-16 13:00:00,206.56,207.03,206.48,206.85,17552.0,195.7501,196.1955,195.6743,196.0249,17552.0
2020-06-16 13:10:00,206.89,207.44,206.89,207.37,15628.0,196.0628,196.584,196.0628,196.5177,15628.0
2020-06-16 13:20:00,207.32,207.52,207.2,207.31,13246.0,196.4703,196.6599,196.3566,196.4608,13246.0
2020-06-16 13:30:00,207.31,207.42,206.4,206.61,17833.0,196.4608,196.5651,195.5985,195.7975,17833.0
2020-06-16 13:40:00,206.71,207.14,206.68,206.92,14947.0,195.8922,196.2997,195.8638,196.0913,14947.0
2020-06-16 13:50:00,206.97,207.1,206.26,206.8,32238.0,196.1386,196.2618,195.4658,195.9775,32238.0
2020-06-16 14:00:00,206.86,207.73,206.86,207.69,31462.0,196.0344,196.8589,196.0344,196.821,31462.0
2020-06-16 14:10:00,207.8,208.39,207.58,208.19,27965.0,196.9252,197.4843,196.7167,197.2948,27965.0
2020-06-16 14:20:00,208.17,208.35,207.02,207.87,24092.0,197.2758,197.4464,196.186,196.9915,24092.0
2020-06-16 14:30:00,207.99,208.36,207.8,208.07,22507.0,197.1053,197.4559,196.9252,197.1811,22507.0
2020-06-16 14:40:00,208.11,208.11,207.29,207.37,25571.0,197.219,197.219,196.4419,196.5177,25571.0
2020-06-16 14:50:00,207.4,207.64,207.01,207.5,23103.0,196.5461,196.7736,196.1765,196.6409,23103.0
2020-06-16 15:00:00,207.55,207.57,206.52,206.72,31544.0,196.6883,196.7072,195.7122,195.9017,31544.0
2020-06-16 15:10:00,206.62,206.96,205.82,205.94,43030.0,195.807,196.1292,195.0488,195.1625,43030.0
2020-06-16 15:20:00,206.0,206.91,206.0,206.72,26832.0,195.2194,196.0818,195.2194,195.9017,26832.0
2020-06-16 15:30:00,206.62,207.28,206.38,206.58,45195.0,195.807,196.4324,195.5795,195.769,45195.0
2020-06-16 15:40:00,206.63,206.8,205.85,206.03,71079.0,195.8164,195.9775,195.0773,195.2478,71079.0
2020-06-16 15:50:00,206.1,206.56,205.21,206.22,156693.0,195.3142,195.7501,194.4707,195.4279,156693.0
2020-06-17 09:30:00,207.76,207.76,205.97,206.06,60464.0,196.8873,196.8873,195.191,195.2763,60464.0
2020-06-17 09:40:00,205.91,206.66,205.57,206.66,14039.0,195.1341,195.8449,194.8119,195.8449,14039.0
2020-06-17 09:50:00,206.67,207.01,205.52,205.64,21948.0,195.8543,196.1765,194.7645,194.8782,21948.0
2020-06-17 10:00:00,205.77,206.05,205.2,205.66,28470.0,195.0014,195.2668,194.4613,194.8972,28470.0
2020-06-17 10:10:00,205.61,205.61,204.69,204.98,33382.0,194.8498,194.8498,193.978,194.2528,33382.0
2020-06-17 10:20:00,204.98,205.17,204.69,205.01,16482.0,194.2528,194.4328,193.978,194.2812,16482.0
2020-06-17 10:30:00,204.87,205.13,204.68,204.87,15753.0,194.1485,194.3949,193.9685,194.1485,15753.0
2020-06-17 10:40:00,205.0,205.0,204.27,204.43,50042.0,194.2717,194.2717,193.5799,193.7316,50042.0
2020-06-17 10:50:00,204.45,204.51,204.01,204.01,54632.0,193.7505,193.8074,193.3335,193.3335,54632.0
2020-06-17 11:00:00,204.05,204.24,203.84,204.11,25334.0,193.3715,193.5515,193.1724,193.4283,25334.0
2020-06-17 11:10:00,204.16,204.17,203.64,203.94,20987.0,193.4757,193.4852,192.9829,193.2672,20987.0
2020-06-17 11:20:00,203.96,203.97,203.69,203.91,10693.0,193.2862,193.2956,193.0303,193.2388,10693.0
2020-06-17 11:30:00,203.87,204.25,203.87,204.15,24356.0,193.2009,193.561,193.2009,193.4662,24356.0
2020-06-17 11:40:00,204.18,204.29,203.86,203.86,20950.0,193.4946,193.5989,193.1914,193.1914,20950.0
2020-06-17 11:50:00,203.85,204.42,203.69,204.32,20736.0,193.1819,193.7221,193.0303,193.6273,20736.0
2020-06-17 12:00:00,204.28,204.4,203.97,204.4,37342.0,193.5894,193.7031,193.2956,193.7031,37342.0
2020-06-17 12:10:00,204.36,204.55,204.18,204.21,24637.0,193.6652,193.8453,193.4946,193.5231,24637.0
2020-06-17 12:20:00,204.21,204.24,203.87,203.87,18685.0,193.5231,193.5515,193.2009,193.2009,18685.0
2020-06-17 12:30:00,203.92,204.59,203.92,204.47,28212.0,193.2483,193.8832,193.2483,193.7695,28212.0
2020-06-17 12:40:00,204.44,204.82,204.32,204.82,22586.0,193.741,194.1012,193.6273,194.1012,22586.0
2020-06-17 12:50:00,204.87,205.12,204.58,205.12,18961.0,194.1485,194.3855,193.8737,194.3855,18961.0
2020-06-17 13:00:00,205.12,205.84,205.07,205.68,12578.0,194.3855,195.0678,194.3381,194.9161,12578.0
2020-06-17 13:10:00,205.65,205.89,205.65,205.86,6848.0,194.8877,195.1152,194.8877,195.0867,6848.0
2020-06-17 13:20:00,205.95,205.95,205.73,205.86,10418.0,195.172,195.172,194.9635,195.0867,10418.0
2020-06-17 13:30:00,205.85,206.15,205.83,206.08,12570.0,195.0773,195.3616,195.0583,195.2952,12570.0
2020-06-17 13:40:00,206.11,206.45,206.0,206.39,8002.0,195.3236,195.6459,195.2194,195.589,8002.0
2020-06-17 13:50:00,206.44,206.44,206.05,206.1,9649.0,195.6364,195.6364,195.2668,195.3142,9649.0
2020-06-17 14:00:00,206.05,206.15,205.85,206.05,15795.0,195.2668,195.3616,195.0773,195.2668,15795.0
2020-06-17 14:10:00,206.1,206.4,205.92,205.95,12191.0,195.3142,195.5985,195.1436,195.172,12191.0
2020-06-17 14:20:00,205.93,206.26,205.88,206.11,16426.0,195.1531,195.4658,195.1057,195.3236,16426.0
2020-06-17 14:30:00,206.2,206.22,205.93,206.09,7289.0,195.4089,195.4279,195.1531,195.3047,7289.0
2020-06-17 14:40:00,206.15,206.53,206.15,206.27,14771.0,195.3616,195.7217,195.3616,195.4753,14771.0
2020-06-17 14:50:00,206.26,206.39,205.77,205.8,13237.0,195.4658,195.589,195.0014,195.0299,13237.0
2020-06-17 15:00:00,205.71,205.76,205.44,205.64,12057.0,194.9446,194.992,194.6887,194.8782,12057.0
2020-06-17 15:10:00,205.66,205.85,205.38,205.54,10212.0,194.8972,195.0773,194.6318,194.7835,10212.0
2020-06-17 15:20:00,205.45,205.64,204.23,204.54,46777.0,194.6982,194.8782,193.542,193.8358,46777.0
2020-06-17 15:30:00,204.53,205.04,204.28,205.01,18228.0,193.8263,194.3096,193.5894,194.2812,18228.0
2020-06-17 15:40:00,204.91,204.92,204.08,204.17,29940.0,194.1864,194.1959,193.3999,193.4852,29940.0
2020-06-17 15:50:00,204.07,205.32,204.04,205.02,69615.0,193.3904,194.575,193.362,194.2907,69615.0
2020-06-18 09:30:00,204.34,204.92,203.8,204.35,33909.0,193.6463,194.1959,193.1345,193.6558,33909.0
2020-06-18 09:40:00,204.3,204.49,203.69,204.37,54549.0,193.6084,193.7884,193.0303,193.6747,54549.0
2020-06-18 09:50:00,204.32,204.39,203.64,204.2,28871.0,193.6273,193.6937,192.9829,193.5136,28871.0
2020-06-18 10:00:00,204.09,204.58,203.9,204.56,43809.0,193.4094,193.8737,193.2293,193.8548,43809.0
2020-06-18 10:10:00,204.56,204.56,203.85,204.0,37456.0,193.8548,193.8548,193.1819,193.3241,37456.0
2020-06-18 10:20:00,204.04,204.05,203.24,203.48,44209.0,193.362,193.3715,192.6038,192.8313,44209.0
2020-06-18 10:30:00,203.44,204.28,203.11,203.79,54200.0,192.7934,193.5894,192.4806,193.1251,54200.0
2020-06-18 10:40:00,203.75,204.98,203.41,204.98,27423.0,193.0872,194.2528,192.7649,194.2528,27423.0
2020-06-18 10:50:00,205.0,205.36,204.43,205.34,11960.0,194.2717,194.6129,193.7316,194.5939,11960.0
2020-06-18 11:00:00,205.39,205.39,204.6,204.74,12008.0,194.6413,194.6413,193.8927,194.0253,12008.0
2020-06-18 11:10:00,204.74,205.36,204.67,205.33,18701.0,194.0253,194.6129,193.959,194.5845,18701.0
2020-06-18 11:20:00,205.33,205.46,205.12,205.23,12356.0,194.5845,194.7077,194.3855,194.4897,12356.0
2020-06-18 11:30:00,205.24,205.71,205.13,205.71,56801.0,194.4992,194.9446,194.3949,194.9446,56801.0
2020-06-18 11:40:00,205.67,205.68,204.91,205.03,40197.0,194.9067,194.9161,194.1864,194.3002,40197.0
2020-06-18 11:50:00,204.98,205.03,204.46,204.55,11942.0,194.2528,194.3002,193.76,193.8453,11942.0
2020-06-18 12:00:00,204.61,204.71,204.24,204.47,13569.0,193.9021,193.9969,193.5515,193.7695,13569.0
2020-06-18 12:10:00,204.47,204.58,204.21,204.47,9234.0,193.7695,193.8737,193.5231,193.7695,9234.0
2020-06-18 12:20:00,204.52,205.15,204.46,205.03,11932.0,193.8169,194.4139,193.76,194.3002,11932.0
2020-06-18 12:30:00,205.0,205.08,204.55,204.67,9886.0,194.2717,194.3475,193.8453,193.959,9886.0
2020-06-18 12:40:00,204.68,204.92,204.59,204.92,10614.0,193.9685,194.1959,193.8832,194.1959,10614.0
2020-06-18 12:50:00,204.88,205.02,204.71,204.76,6340.0,194.158,194.2907,193.9969,194.0443,6340.0
2020-06-18 13:00:00,204.78,205.01,204.68,204.84,7593.0,194.0632,194.2812,193.9685,194.1201,7593.0
2020-06-18 13:10:00,204.82,205.14,204.8,205.14,7413.0,194.1012,194.4044,194.0822,194.4044,7413.0
2020-06-18 13:20:00,205.09,205.09,204.68,204.96,6379.0,194.357,194.357,193.9685,194.2338,6379.0
2020-06-18 13:30:00,205.01,205.25,204.93,205.17,8264.0,194.2812,194.5087,194.2054,194.4328,8264.0
2020-06-18 13:40:00,205.24,205.8,205.24,205.73,11256.0,194.4992,195.0299,194.4992,194.9635,11256.0
2020-06-18 13:50:00,205.7,205.97,205.64,205.82,9286.0,194.9351,195.191,194.8782,195.0488,9286.0
2020-06-18 14:00:00,205.84,205.89,204.87,204.87,10872.0,195.0678,195.1152,194.1485,194.1485,10872.0
2020-06-18 14:10:00,204.89,205.13,204.74,205.09,14519.0,194.1675,194.3949,194.0253,194.357,14519.0
2020-06-18 14:20:00,205.0,205.36,205.0,205.22,9010.0,194.2717,194.6129,194.2717,194.4802,9010.0
2020-06-18 14:30:00,205.23,205.41,204.78,205.16,13564.0,194.4897,194.6603,194.0632,194.4234,13564.0
2020-06-18 14:40:00,205.15,205.15,204.76,204.76,8274.0,194.4139,194.4139,194.0443,194.0443,8274.0
2020-06-18 14:50:00,204.84,204.93,204.47,204.47,11948.0,194.1201,194.2054,193.7695,193.7695,11948.0
2020-06-18 15:00:00,204.51,204.51,203.9,204.01,16054.0,193.8074,193.8074,193.2293,193.3335,16054.0
2020-06-18 15:10:00,204.0,204.06,203.66,203.98,12000.0,193.3241,193.3809,193.0019,193.3051,12000.0
2020-06-18 15:20:00,203.98,204.27,203.93,204.26,16322.0,193.3051,193.5799,193.2577,193.5705,16322.0
2020-06-18 15:30:00,204.27,204.84,204.16,204.71,16642.0,193.5799,194.1201,193.4757,193.9969,16642.0
2020-06-18 15:40:00,204.74,204.74,204.18,204.43,33598.0,194.0253,194.0253,193.4946,193.7316,33598.0
2020-06-18 15:50:00,204.35,205.29,204.17,205.24,106925.0,193.6558,194.5466,193.4852,194.4992,106925.0
2020-06-19 09:30:00,209.44,209.94,207.32,208.31,213414.0,198.4794,198.9532,196.4703,197.4085,213414.0
2020-06-19 09:40:00,208.6,208.62,207.6,207.96,15230.0,197.6833,197.7023,196.7357,197.0768,15230.0
2020-06-19 09:50:00,208.05,208.32,206.98,206.98,16192.0,197.1621,197.418,196.1481,196.1481,16192.0
2020-06-19 10:00:00,207.3,207.57,207.17,207.17,56958.0,196.4514,196.7072,196.3282,196.3282,56958.0
2020-06-19 10:10:00,207.03,207.03,206.09,206.37,50018.0,196.1955,196.1955,195.3047,195.57,50018.0
2020-06-19 10:20:00,206.41,206.78,206.3,206.48,23034.0,195.6079,195.9586,195.5037,195.6743,23034.0
2020-06-19 10:30:00,206.39,206.55,206.07,206.32,16549.0,195.589,195.7406,195.2857,195.5227,16549.0
2020-06-19 10:40:00,206.33,206.33,205.87,206.07,28262.0,195.5321,195.5321,195.0962,195.2857,28262.0
2020-06-19 10:50:00,206.14,206.14,205.01,205.38,77413.0,195.3521,195.3521,194.2812,194.6318,77413.0
2020-06-19 11:00:00,205.37,205.57,205.09,205.34,14125.0,194.6224,194.8119,194.357,194.5939,14125.0
2020-06-19 11:10:00,205.29,205.66,204.78,204.78,26190.0,194.5466,194.8972,194.0632,194.0632,26190.0
2020-06-19 11:20:00,204.68,205.2,204.38,204.87,24106.0,193.9685,194.4613,193.6842,194.1485,24106.0
2020-06-19 11:30:00,204.87,204.92,204.33,204.47,10781.0,194.1485,194.1959,193.6368,193.7695,10781.0
2020-06-19 11:40:00,204.48,204.53,204.11,204.25,10420.0,193.7789,193.8263,193.4283,193.561,10420.0
2020-06-19 11:50:00,204.27,204.33,203.75,203.75,20608.0,193.5799,193.6368,193.0872,193.0872,20608.0
2020-06-19 12:00:00,203.75,203.85,203.34,203.36,10865.0,193.0872,193.1819,192.6986,192.7176,10865.0
2020-06-19 12:10:00,203.36,203.47,201.41,201.42,29585.0,192.7176,192.8218,190.8696,190.8791,29585.0
2020-06-19 12:20:00,201.43,202.09,201.28,201.8,21709.0,190.8886,191.514,190.7464,191.2392,21709.0
2020-06-19 12:30:00,201.87,202.09,201.43,201.5,19544.0,191.3055,191.514,190.8886,190.9549,19544.0
2020-06-19 12:40:00,201.48,201.76,201.04,201.65,38212.0,190.9359,191.2013,190.519,191.0971,38212.0
2020-06-19 12:50:00,201.57,201.63,201.02,201.63,31123.0,191.0212,191.0781,190.5,191.0781,31123.0
2020-06-19 13:00:00,201.58,201.81,201.3,201.37,25115.0,191.0307,191.2487,190.7654,190.8317,25115.0
2020-06-19 13:10:00,201.26,201.78,201.12,201.32,25254.0,190.7275,191.2202,190.5948,190.7843,25254.0
2020-06-19 13:20:00,201.32,201.35,200.38,200.52,22151.0,190.7843,190.8128,189.8935,190.0262,22151.0
2020-06-19 13:30:00,200.36,200.49,199.85,200.4,18629.0,189.8746,189.9978,189.3913,189.9125,18629.0
2020-06-19 13:40:00,200.35,200.7,199.72,200.01,14210.0,189.8651,190.1968,189.2681,189.5429,14210.0
2020-06-19 13:50:00,200.04,200.16,199.41,199.44,34049.0,189.5713,189.685,188.9743,189.0027,34049.0
2020-06-19 14:00:00,199.49,200.42,199.49,199.88,32252.0,189.0501,189.9314,189.0501,189.4197,32252.0
2020-06-19 14:10:00,199.92,200.57,199.84,200.19,32407.0,189.4576,190.0736,189.3818,189.7135,32407.0
2020-06-19 14:20:00,200.2,200.98,200.2,200.45,23332.0,189.7229,190.4621,189.7229,189.9599,23332.0
2020-06-19 14:30:00,200.47,201.22,200.12,201.12,16553.0,189.9788,190.6896,189.6471,190.5948,16553.0
2020-06-19 14:40:00,201.12,201.68,200.88,201.47,25839.0,190.5948,191.1255,190.3673,190.9265,25839.0
2020-06-19 14:50:00,201.46,202.12,201.43,201.95,23462.0,190.917,191.5425,190.8886,191.3814,23462.0
2020-06-19 15:00:00,201.95,201.95,201.25,201.26,16821.0,191.3814,191.3814,190.718,190.7275,16821.0
2020-06-19 15:10:00,201.24,202.0,200.98,201.78,21422.0,190.7085,191.4287,190.4621,191.2202,21422.0
2020-06-19 15:20:00,201.75,201.84,201.03,201.03,22176.0,191.1918,191.2771,190.5095,190.5095,22176.0
2020-06-19 15:30:00,201.03,201.45,200.76,200.83,38327.0,190.5095,190.9075,190.2536,190.32,38327.0
2020-06-19 15:40:00,200.79,201.34,200.14,200.14,65532.0,190.2821,190.8033,189.6661,189.6661,65532.0
2020-06-19 15:50:00,200.11,200.43,199.62,199.82,194393.0,189.6376,189.9409,189.1733,189.3628,194393.0
2020-06-22 09:30:00,199.08,199.08,196.51,196.61,66285.0,188.6615,188.6615,186.226,186.3208,66285.0
2020-06-22 09:40:00,196.85,197.76,196.58,197.66,16945.0,186.5482,187.4106,186.2924,187.3159,16945.0
2020-06-22 09:50:00,197.49,199.53,197.41,199.53,21874.0,187.1548,189.088,187.0789,189.088,21874.0
2020-06-22 10:00:00,199.27,199.72,198.37,199.44,34600.0,188.8416,189.2681,187.9887,189.0027,34600.0
2020-06-22 10:10:00,199.35,200.17,199.31,199.61,36719.0,188.9174,189.6945,188.8795,189.1638,36719.0
2020-06-22 10:20:00,199.67,200.17,199.33,199.82,25964.0,189.2207,189.6945,188.8985,189.3628,25964.0
2020-06-22 10:30:00,199.86,200.07,199.36,199.76,19879.0,189.4007,189.5997,188.9269,189.306,19879.0
2020-06-22 10:40:00,199.61,200.11,199.44,199.77,31410.0,189.1638,189.6376,189.0027,189.3154,31410.0
2020-06-22 10:50:00,199.77,200.17,199.76,199.89,20991.0,189.3154,189.6945,189.306,189.4292,20991.0
2020-06-22 11:00:00,199.86,200.24,199.76,200.13,11474.0,189.4007,189.7608,189.306,189.6566,11474.0
2020-06-22 11:10:00,200.13,200.32,200.01,200.21,16687.0,189.6566,189.8367,189.5429,189.7324,16687.0
2020-06-22 11:20:00,200.21,200.46,200.06,200.07,10082.0,189.7324,189.9693,189.5903,189.5997,10082.0
2020-06-22 11:30:00,200.12,200.58,199.74,200.52,9392.0,189.6471,190.083,189.287,190.0262,9392.0
2020-06-22 11:40:00,200.51,200.79,200.43,200.78,11716.0,190.0167,190.2821,189.9409,190.2726,11716.0
2020-06-22 11:50:00,200.79,201.05,200.63,200.63,12380.0,190.2821,190.5285,190.1304,190.1304,12380.0
2020-06-22 12:00:00,200.69,201.12,200.66,200.99,22836.0,190.1873,190.5948,190.1589,190.4716,22836.0
2020-06-22 12:10:00,201.04,201.82,200.87,201.76,16493.0,190.519,191.2582,190.3579,191.2013,16493.0
2020-06-22 12:20:00,201.73,201.77,201.22,201.26,14912.0,191.1729,191.2108,190.6896,190.7275,14912.0
2020-06-22 12:30:00,201.27,201.27,200.74,200.77,11921.0,190.7369,190.7369,190.2347,190.2631,11921.0
2020-06-22 12:40:00,200.7,201.19,200.64,201.13,14345.0,190.1968,190.6611,190.1399,190.6043,14345.0
2020-06-22 12:50:00,201.1,201.43,201.1,201.34,11427.0,190.5758,190.8886,190.5758,190.8033,11427.0
2020-06-22 13:00:00,201.37,201.84,201.35,201.84,10600.0,190.8317,191.2771,190.8128,191.2771,10600.0
2020-06-22 13:10:00,201.86,201.86,201.57,201.72,11262.0,191.2961,191.2961,191.0212,191.1634,11262.0
2020-06-22 13:20:00,201.68,201.88,201.54,201.63,16041.0,191.1255,191.315,190.9928,191.0781,16041.0
2020-06-22 13:30:00,201.66,201.81,201.51,201.66,8701.0,191.1065,191.2487,190.9644,191.1065,8701.0
2020-06-22 13:40:00,201.76,202.41,201.76,202.41,11706.0,191.2013,191.8173,191.2013,191.8173,11706.0
2020-06-22 13:50:00,202.42,202.47,202.12,202.15,10666.0,191.8268,191.8741,191.5425,191.5709,10666.0
2020-06-22 14:00:00,202.1,202.1,201.49,202.02,16619.0,191.5235,191.5235,190.9454,191.4477,16619.0
2020-06-22 14:10:00,202.07,202.08,201.81,201.94,9063.0,191.4951,191.5045,191.2487,191.3719,9063.0
2020-06-22 14:20:00,201.9,202.29,201.86,201.96,13788.0,191.334,191.7036,191.2961,191.3908,13788.0
2020-06-22 14:30:00,201.98,202.16,201.68,201.84,7862.0,191.4098,191.5804,191.1255,191.2771,7862.0
2020-06-22 14:40:00,201.78,201.93,201.67,201.75,8368.0,191.2202,191.3624,191.116,191.1918,8368.0
2020-06-22 14:50:00,201.74,201.97,201.58,201.92,10417.0,191.1823,191.4003,191.0307,191.3529,10417.0
2020-06-22 15:00:00,201.97,201.97,201.44,201.59,11023.0,191.4003,191.4003,190.898,191.0402,11023.0
2020-06-22 15:10:00,201.68,201.86,201.08,201.33,19459.0,191.1255,191.2961,190.5569,190.7938,19459.0
2020-06-22 15:20:00,201.19,201.28,200.45,200.63,15610.0,190.6611,190.7464,189.9599,190.1304,15610.0
2020-06-22 15:30:00,200.72,201.05,200.66,200.89,24906.0,190.2157,190.5285,190.1589,190.3768,24906.0
2020-06-22 15:40:00,200.94,201.49,200.92,200.98,29517.0,190.4242,190.9454,190.4053,190.4621,29517.0
2020-06-22 15:50:00,201.0,201.79,200.99,201.77,82934.0,190.4811,191.2297,190.4716,191.2108,82934.0
2020-06-23 09:30:00,203.06,204.56,202.58,202.71,41869.0,192.4333,193.8548,191.9784,192.1016,41869.0
2020-06-23 09:40:00,202.7,202.7,202.07,202.28,10138.0,192.0921,192.0921,191.4951,191.6941,10138.0
2020-06-23 09:50:00,202.15,202.96,202.15,202.67,16157.0,191.5709,192.3385,191.5709,192.0637,16157.0
2020-06-23 10:00:00,202.74,202.93,202.25,202.61,18450.0,192.13,192.3101,191.6657,192.0068,18450.0
2020-06-23 10:10:00,202.52,202.75,202.43,202.75,23344.0,191.9215,192.1395,191.8362,192.1395,23344.0
2020-06-23 10:20:00,202.69,202.87,202.25,202.65,9834.0,192.0826,192.2532,191.6657,192.0447,9834.0
2020-06-23 10:30:00,202.7,203.0,202.66,202.84,13816.0,192.0921,192.3764,192.0542,192.2248,13816.0
2020-06-23 10:40:00,202.87,202.99,201.09,201.57,12582.0,192.2532,192.3669,190.5664,191.0212,12582.0
2020-06-23 10:50:00,201.61,201.84,201.26,201.34,9398.0,191.0591,191.2771,190.7275,190.8033,9398.0
2020-06-23 11:00:00,201.35,201.8,200.97,201.75,12302.0,190.8128,191.2392,190.4526,191.1918,12302.0
2020-06-23 11:10:00,201.78,201.82,201.42,201.59,9364.0,191.2202,191.2582,190.8791,191.0402,9364.0
2020-06-23 11:20:00,201.58,201.8,201.26,201.37,15140.0,191.0307,191.2392,190.7275,190.8317,15140.0
2020-06-23 11:30:00,201.39,201.42,201.02,201.02,10642.0,190.8507,190.8791,190.5,190.5,10642.0
2020-06-23 11:40:00,200.96,201.07,200.84,200.93,14305.0,190.4432,190.5474,190.3294,190.4147,14305.0
2020-06-23 11:50:00,200.95,201.12,200.38,201.06,19374.0,190.4337,190.5948,189.8935,190.5379,19374.0
2020-06-23 12:00:00,201.13,201.24,200.91,201.14,13858.0,190.6043,190.7085,190.3958,190.6137,13858.0
2020-06-23 12:10:00,201.12,201.39,200.95,201.25,8430.0,190.5948,190.8507,190.4337,190.718,8430.0
2020-06-23 12:20:00,201.22,201.51,200.96,201.16,9492.0,190.6896,190.9644,190.4432,190.6327,9492.0
2020-06-23 12:30:00,201.11,201.5,201.07,201.31,7485.0,190.5853,190.9549,190.5474,190.7748,7485.0
2020-06-23 12:40:00,201.23,201.23,200.77,200.81,6717.0,190.699,190.699,190.2631,190.301,6717.0
2020-06-23 12:50:00,200.81,200.81,200.52,200.56,12802.0,190.301,190.301,190.0262,190.0641,12802.0
2020-06-23 13:00:00,200.51,200.93,200.51,200.86,8314.0,190.0167,190.4147,190.0167,190.3484,8314.0
2020-06-23 13:10:00,200.84,200.96,200.55,200.94,7358.0,190.3294,190.4432,190.0546,190.4242,7358.0
2020-06-23 13:20:00,200.93,201.49,200.89,201.49,26799.0,190.4147,190.9454,190.3768,190.9454,26799.0
2020-06-23 13:30:00,201.43,201.51,201.26,201.38,9742.0,190.8886,190.9644,190.7275,190.8412,9742.0
2020-06-23 13:40:00,201.29,201.66,201.22,201.64,14390.0,190.7559,191.1065,190.6896,191.0876,14390.0
2020-06-23 13:50:00,201.66,201.78,201.3,201.45,21555.0,191.1065,191.2202,190.7654,190.9075,21555.0
2020-06-23 14:00:00,201.33,201.36,200.76,200.76,9491.0,190.7938,190.8222,190.2536,190.2536,9491.0
2020-06-23 14:10:00,200.79,200.94,200.21,200.21,7151.0,190.2821,190.4242,189.7324,189.7324,7151.0
2020-06-23 14:20:00,200.27,200.76,200.27,200.61,15210.0,189.7893,190.2536,189.7893,190.1115,15210.0
2020-06-23 14:30:00,200.62,200.75,200.56,200.63,8491.0,190.121,190.2442,190.0641,190.1304,8491.0
2020-06-23 14:40:00,200.51,200.75,200.33,200.41,13279.0,190.0167,190.2442,189.8461,189.9219,13279.0
2020-06-23 14:50:00,200.46,200.81,200.19,200.81,10155.0,189.9693,190.301,189.7135,190.301,10155.0
2020-06-23 15:00:00,200.74,200.83,200.55,200.59,11711.0,190.2347,190.32,190.0546,190.0925,11711.0
2020-06-23 15:10:00,200.6,200.8,200.37,200.75,15651.0,190.102,190.2915,189.884,190.2442,15651.0
2020-06-23 15:20:00,200.69,200.77,200.4,200.57,18124.0,190.1873,190.2631,189.9125,190.0736,18124.0
2020-06-23 15:30:00,200.59,200.84,200.43,200.79,14099.0,190.0925,190.3294,189.9409,190.2821,14099.0
2020-06-23 15:40:00,200.77,200.77,200.37,200.55,18759.0,190.2631,190.2631,189.884,190.0546,18759.0
2020-06-23 15:50:00,200.55,200.57,199.72,199.74,54185.0,190.0546,190.0736,189.2681,189.287,54185.0
2020-06-24 09:30:00,198.51,198.51,196.73,198.4,26391.0,188.1214,188.1214,186.4345,188.0171,26391.0
2020-06-24 09:40:00,198.54,198.55,197.56,197.74,5334.0,188.1498,188.1593,187.2211,187.3917,5334.0
2020-06-24 09:50:00,197.49,197.88,196.85,197.59,21635.0,187.1548,187.5243,186.5482,187.2495,21635.0
2020-06-24 10:00:00,197.51,198.05,197.45,197.66,9602.0,187.1737,187.6854,187.1168,187.3159,9602.0
2020-06-24 10:10:00,197.6,198.13,197.3,197.51,9478.0,187.259,187.7613,186.9747,187.1737,9478.0
2020-06-24 10:20:00,197.69,198.81,197.66,198.5,8557.0,187.3443,188.4057,187.3159,188.1119,8557.0
2020-06-24 10:30:00,198.54,198.56,196.68,196.77,25510.0,188.1498,188.1688,186.3871,186.4724,25510.0
2020-06-24 10:40:00,196.79,197.6,196.69,197.53,14504.0,186.4914,187.259,186.3966,187.1927,14504.0
2020-06-24 10:50:00,197.5,197.96,197.29,197.88,14922.0,187.1642,187.6002,186.9652,187.5243,14922.0
2020-06-24 11:00:00,197.81,198.57,197.68,198.02,30871.0,187.458,188.1782,187.3348,187.657,30871.0
2020-06-24 11:10:00,198.02,198.06,197.62,197.78,23946.0,187.657,187.6949,187.278,187.4296,23946.0
2020-06-24 11:20:00,197.69,197.88,197.38,197.88,17932.0,187.3443,187.5243,187.0505,187.5243,17932.0
2020-06-24 11:30:00,197.72,197.86,197.3,197.39,34817.0,187.3727,187.5054,186.9747,187.06,34817.0
2020-06-24 11:40:00,197.34,197.91,197.15,197.36,69390.0,187.0126,187.5528,186.8325,187.0316,69390.0
2020-06-24 11:50:00,197.42,197.92,197.42,197.92,19415.0,187.0884,187.5623,187.0884,187.5623,19415.0
2020-06-24 12:00:00,197.88,198.2,197.43,197.49,22146.0,187.5243,187.8276,187.0979,187.1548,22146.0
2020-06-24 12:10:00,197.56,198.26,197.39,198.21,9401.0,187.2211,187.8845,187.06,187.8371,9401.0
2020-06-24 12:20:00,198.15,198.52,197.92,198.05,11568.0,187.7802,188.1309,187.5623,187.6854,11568.0
2020-06-24 12:30:00,197.99,198.16,197.85,198.11,11803.0,187.6286,187.7897,187.4959,187.7423,11803.0
2020-06-24 12:40:00,198.11,198.65,198.1,198.37,20514.0,187.7423,188.254,187.7328,187.9887,20514.0
2020-06-24 12:50:00,198.33,198.86,198.29,198.62,11080.0,187.9508,188.4531,187.9129,188.2256,11080.0
2020-06-24 13:00:00,198.61,198.71,198.32,198.46,28276.0,188.2161,188.3109,187.9413,188.074,28276.0
2020-06-24 13:10:00,198.58,198.7,198.26,198.37,10336.0,188.1877,188.3014,187.8845,187.9887,10336.0
2020-06-24 13:20:00,198.36,198.37,197.68,197.73,8984.0,187.9792,187.9887,187.3348,187.3822,8984.0
2020-06-24 13:30:00,197.7,197.7,197.12,197.37,15370.0,187.3538,187.3538,186.8041,187.041,15370.0
2020-06-24 13:40:00,197.4,197.61,197.15,197.61,11335.0,187.0695,187.2685,186.8325,187.2685,11335.0
2020-06-24 13:50:00,197.53,197.64,197.24,197.46,18481.0,187.1927,187.2969,186.9178,187.1263,18481.0
2020-06-24 14:00:00,197.48,197.62,196.9,197.44,18923.0,187.1453,187.278,186.5956,187.1074,18923.0
2020-06-24 14:10:00,197.44,197.49,197.15,197.31,11758.0,187.1074,187.1548,186.8325,186.9842,11758.0
2020-06-24 14:20:00,197.34,197.49,197.02,197.47,12160.0,187.0126,187.1548,186.7094,187.1358,12160.0
2020-06-24 14:30:00,197.4,197.88,197.2,197.49,13917.0,187.0695,187.5243,186.8799,187.1548,13917.0
2020-06-24 14:40:00,197.5,197.66,197.11,197.37,11664.0,187.1642,187.3159,186.7946,187.041,11664.0
2020-06-24 14:50:00,197.43,197.44,196.88,196.88,15343.0,187.0979,187.1074,186.5767,186.5767,15343.0
2020-06-24 15:00:00,197.0,197.56,196.93,197.26,12072.0,186.6904,187.2211,186.6241,186.9368,12072.0
2020-06-24 15:10:00,197.34,198.52,197.23,198.5,10367.0,187.0126,188.1309,186.9084,188.1119,10367.0
2020-06-24 15:20:00,198.53,198.53,197.51,197.52,15108.0,188.1403,188.1403,187.1737,187.1832,15108.0
2020-06-24 15:30:00,197.71,197.83,197.31,197.46,14304.0,187.3632,187.477,186.9842,187.1263,14304.0
2020-06-24 15:40:00,197.47,198.2,197.35,197.71,35258.0,187.1358,187.8276,187.0221,187.3632,35258.0
2020-06-24 15:50:00,197.53,197.53,196.53,196.73,94016.0,187.1927,187.1927,186.245,186.4345,94016.0
2020-06-25 09:30:00,195.49,196.25,193.51,193.86,74297.0,185.2594,185.9796,183.383,183.7147,74297.0
2020-06-25 09:40:00,193.69,193.96,193.21,193.61,20180.0,183.5536,183.8095,183.0987,183.4778,20180.0
2020-06-25 09:50:00,193.46,194.08,193.28,193.59,21173.0,183.3357,183.9232,183.1651,183.4589,21173.0
2020-06-25 10:00:00,193.54,194.22,193.5,193.79,14647.0,183.4115,184.0559,183.3736,183.6484,14647.0
2020-06-25 10:10:00,193.79,194.47,193.53,193.53,10162.0,183.6484,184.2928,183.402,183.402,10162.0
2020-06-25 10:20:00,193.79,194.63,193.69,194.58,11035.0,183.6484,184.4444,183.5536,184.397,11035.0
2020-06-25 10:30:00,194.56,194.8,193.75,193.94,13523.0,184.3781,184.6055,183.6105,183.7905,13523.0
2020-06-25 10:40:00,194.01,194.12,193.38,193.48,12997.0,183.8569,183.9611,183.2598,183.3546,12997.0
2020-06-25 10:50:00,193.65,193.84,193.32,193.68,17509.0,183.5157,183.6958,183.203,183.5441,17509.0
2020-06-25 11:00:00,193.55,193.58,192.91,192.91,9254.0,183.4209,183.4494,182.8144,182.8144,9254.0
2020-06-25 11:10:00,192.97,194.06,192.7,193.96,11072.0,182.8713,183.9043,182.6154,183.8095,11072.0
2020-06-25 11:20:00,193.9,193.9,193.21,193.32,8518.0,183.7526,183.7526,183.0987,183.203,8518.0
2020-06-25 11:30:00,193.34,193.36,192.38,192.66,10896.0,183.2219,183.2409,182.3122,182.5775,10896.0
2020-06-25 11:40:00,192.69,193.04,192.3,193.0,10960.0,182.606,182.9376,182.2364,182.8997,10960.0
2020-06-25 11:50:00,193.01,193.24,192.83,193.21,10377.0,182.9092,183.1272,182.7386,183.0987,10377.0
2020-06-25 12:00:00,193.3,193.73,193.26,193.42,6398.0,183.184,183.5915,183.1461,183.2978,6398.0
2020-06-25 12:10:00,193.39,194.58,193.33,194.53,22864.0,183.2693,184.397,183.2125,184.3497,22864.0
2020-06-25 12:20:00,194.57,194.76,194.45,194.5,12917.0,184.3876,184.5676,184.2738,184.3212,12917.0
2020-06-25 12:30:00,194.54,194.73,194.24,194.61,6751.0,184.3591,184.5392,184.0748,184.4255,6751.0
2020-06-25 12:40:00,194.58,194.93,194.58,194.63,7230.0,184.397,184.7287,184.397,184.4444,7230.0
2020-06-25 12:50:00,194.57,194.66,194.24,194.32,5439.0,184.3876,184.4729,184.0748,184.1507,5439.0
2020-06-25 13:00:00,194.25,194.36,194.06,194.35,3646.0,184.0843,184.1886,183.9043,184.1791,3646.0
2020-06-25 13:10:00,194.19,194.54,194.09,194.45,6320.0,184.0275,184.3591,183.9327,184.2738,6320.0
2020-06-25 13:20:00,194.36,194.59,194.2,194.2,7034.0,184.1886,184.4065,184.0369,184.0369,7034.0
2020-06-25 13:30:00,194.1,194.43,193.86,194.3,7773.0,183.9422,184.2549,183.7147,184.1317,7773.0
2020-06-25 13:40:00,194.28,194.51,194.28,194.35,6006.0,184.1127,184.3307,184.1127,184.1791,6006.0
2020-06-25 13:50:00,194.39,194.39,194.03,194.06,6988.0,184.217,184.217,183.8758,183.9043,6988.0
2020-06-25 14:00:00,194.08,194.24,193.88,194.23,5266.0,183.9232,184.0748,183.7337,184.0654,5266.0
2020-06-25 14:10:00,194.18,194.72,194.16,194.43,12645.0,184.018,184.5297,183.999,184.2549,12645.0
2020-06-25 14:20:00,194.41,194.41,193.96,194.22,8872.0,184.2359,184.2359,183.8095,184.0559,8872.0
2020-06-25 14:30:00,194.07,194.3,193.8,194.3,11873.0,183.9137,184.1317,183.6579,184.1317,11873.0
2020-06-25 14:40:00,194.24,194.5,194.23,194.46,6310.0,184.0748,184.3212,184.0654,184.2833,6310.0
2020-06-25 14:50:00,194.34,194.68,194.3,194.5,10230.0,184.1696,184.4918,184.1317,184.3212,10230.0
2020-06-25 15:00:00,194.45,195.55,194.31,195.25,16651.0,184.2738,185.3163,184.1412,185.032,16651.0
2020-06-25 15:10:00,195.35,196.04,195.25,195.74,18356.0,185.1267,185.7806,185.032,185.4963,18356.0
2020-06-25 15:20:00,195.8,196.36,195.8,196.2,12865.0,185.5532,186.0839,185.5532,185.9323,12865.0
2020-06-25 15:30:00,196.1,196.71,195.81,195.87,18052.0,185.8375,186.4156,185.5627,185.6195,18052.0
2020-06-25 15:40:00,195.94,196.16,195.46,195.54,32481.0,185.6859,185.8944,185.231,185.3068,32481.0
2020-06-25 15:50:00,195.58,196.08,195.34,196.06,163522.0,185.3447,185.8185,185.1173,185.7996,163522.0
2020-06-26 09:30:00,197.15,199.93,196.77,197.2,56094.0,186.8325,189.4671,186.4724,186.8799,56094.0
2020-06-26 09:40:00,196.94,197.02,195.89,196.34,18241.0,186.6335,186.7094,185.6385,186.0649,18241.0
2020-06-26 09:50:00,196.2,196.35,195.54,195.67,13909.0,185.9323,186.0744,185.3068,185.43,13909.0
2020-06-26 10:00:00,195.55,196.08,195.53,195.86,14267.0,185.3163,185.8185,185.2973,185.6101,14267.0
2020-06-26 10:10:00,195.74,195.75,194.49,194.49,15166.0,185.4963,185.5058,184.3118,184.3118,15166.0
2020-06-26 10:20:00,194.54,194.57,193.75,194.05,13729.0,184.3591,184.3876,183.6105,183.8948,13729.0
2020-06-26 10:30:00,194.09,194.24,192.87,192.92,12636.0,183.9327,184.0748,182.7765,182.8239,12636.0
2020-06-26 10:40:00,192.83,193.34,192.62,192.94,12807.0,182.7386,183.2219,182.5396,182.8429,12807.0
2020-06-26 10:50:00,192.89,193.31,192.42,192.67,9476.0,182.7955,183.1935,182.3501,182.587,9476.0
2020-06-26 11:00:00,192.8,193.97,192.53,193.86,13068.0,182.7102,183.819,182.4543,183.7147,13068.0
2020-06-26 11:10:00,193.8,193.97,193.17,193.17,14691.0,183.6579,183.819,183.0608,183.0608,14691.0
2020-06-26 11:20:00,193.22,193.5,192.76,192.85,9576.0,183.1082,183.3736,182.6723,182.7576,9576.0
2020-06-26 11:30:00,192.76,192.91,192.34,192.73,10260.0,182.6723,182.8144,182.2743,182.6439,10260.0
2020-06-26 11:40:00,192.73,192.97,192.32,192.97,11187.0,182.6439,182.8713,182.2553,182.8713,11187.0
2020-06-26 11:50:00,192.93,193.27,192.51,193.22,10296.0,182.8334,183.1556,182.4354,183.1082,10296.0
2020-06-26 12:00:00,193.13,193.24,192.66,193.21,21092.0,183.0229,183.1272,182.5775,183.0987,21092.0
2020-06-26 12:10:00,193.26,193.34,192.45,192.45,15101.0,183.1461,183.2219,182.3785,182.3785,15101.0
2020-06-26 12:20:00,192.37,192.99,192.11,192.99,10113.0,182.3027,182.8903,182.0563,182.8903,10113.0
2020-06-26 12:30:00,192.9,193.11,192.67,193.09,10561.0,182.805,183.004,182.587,182.985,10561.0
2020-06-26 12:40:00,193.0,193.02,192.32,192.64,11263.0,182.8997,182.9187,182.2553,182.5586,11263.0
2020-06-26 12:50:00,192.52,193.1,192.45,193.1,11300.0,182.4449,182.9945,182.3785,182.9945,11300.0
2020-06-26 13:00:00,193.03,193.59,192.87,193.48,10455.0,182.9282,183.4589,182.7765,183.3546,10455.0
2020-06-26 13:10:00,193.42,193.45,192.88,193.03,10767.0,183.2978,183.3262,182.786,182.9282,10767.0
2020-06-26 13:20:00,193.09,193.36,192.97,193.03,9352.0,182.985,183.2409,182.8713,182.9282,9352.0
2020-06-26 13:30:00,193.08,193.32,192.9,193.28,9844.0,182.9755,183.203,182.805,183.1651,9844.0
2020-06-26 13:40:00,193.22,193.38,192.96,193.32,19185.0,183.1082,183.2598,182.8618,183.203,19185.0
2020-06-26 13:50:00,193.31,193.69,193.28,193.64,9990.0,183.1935,183.5536,183.1651,183.5062,9990.0
2020-06-26 14:00:00,193.57,193.58,193.21,193.33,11473.0,183.4399,183.4494,183.0987,183.2125,11473.0
2020-06-26 14:10:00,193.37,193.66,193.24,193.4,26829.0,183.2504,183.5252,183.1272,183.2788,26829.0
2020-06-26 14:20:00,193.36,193.61,192.89,193.1,11357.0,183.2409,183.4778,182.7955,182.9945,11357.0
2020-06-26 14:30:00,193.1,193.17,192.56,192.72,14027.0,182.9945,183.0608,182.4828,182.6344,14027.0
2020-06-26 14:40:00,192.75,192.88,192.18,192.56,12367.0,182.6628,182.786,182.1226,182.4828,12367.0
2020-06-26 14:50:00,192.64,192.89,192.5,192.67,8076.0,182.5586,182.7955,182.4259,182.587,8076.0
2020-06-26 15:00:00,192.74,193.06,192.51,192.72,14124.0,182.6533,182.9566,182.4354,182.6344,14124.0
2020-06-26 15:10:00,192.77,193.13,192.46,192.51,20939.0,182.6818,183.0229,182.388,182.4354,20939.0
2020-06-26 15:20:00,192.51,192.62,192.06,192.46,20550.0,182.4354,182.5396,182.0089,182.388,20550.0
2020-06-26 15:30:00,192.43,192.5,191.64,191.73,39094.0,182.3596,182.4259,181.6109,181.6962,39094.0
2020-06-26 15:40:00,191.69,192.57,191.56,191.75,72516.0,181.6583,182.4922,181.5351,181.7151,72516.0
2020-06-26 15:50:00,191.84,191.92,190.98,191.75,232367.0,181.8004,181.8763,180.9854,181.7151,232367.0
2020-06-29 09:30:00,194.39,195.0,192.64,192.71,50574.0,184.217,184.7951,182.5586,182.6249,50574.0
2020-06-29 09:40:00,192.65,193.4,192.59,193.22,22912.0,182.568,183.2788,182.5112,183.1082,22912.0
2020-06-29 09:50:00,193.13,194.0,193.04,193.76,16547.0,183.0229,183.8474,182.9376,183.62,16547.0
2020-06-29 10:00:00,193.95,194.59,193.95,194.41,17665.0,183.8,184.4065,183.8,184.2359,17665.0
2020-06-29 10:10:00,194.43,195.02,194.14,194.84,19846.0,184.2549,184.814,183.9801,184.6434,19846.0
2020-06-29 10:20:00,194.86,195.01,194.56,194.79,12019.0,184.6624,184.8045,184.3781,184.5961,12019.0
2020-06-29 10:30:00,194.78,195.89,194.72,195.61,23930.0,184.5866,185.6385,184.5297,185.3731,23930.0
2020-06-29 10:40:00,195.7,195.8,195.41,195.64,7804.0,185.4584,185.5532,185.1836,185.4016,7804.0
2020-06-29 10:50:00,195.74,196.09,195.51,195.81,14198.0,185.4963,185.828,185.2784,185.5627,14198.0
2020-06-29 11:00:00,195.76,195.94,195.42,195.61,17052.0,185.5153,185.6859,185.1931,185.3731,17052.0
2020-06-29 11:10:00,195.59,195.62,195.1,195.29,15437.0,185.3542,185.3826,184.8898,185.0699,15437.0
2020-06-29 11:20:00,195.25,195.95,195.25,195.74,19610.0,185.032,185.6953,185.032,185.4963,19610.0
2020-06-29 11:30:00,195.78,195.97,195.48,195.58,14206.0,185.5342,185.7143,185.2499,185.3447,14206.0
2020-06-29 11:40:00,195.6,195.7,194.75,195.22,21673.0,185.3637,185.4584,184.5581,185.0036,21673.0
2020-06-29 11:50:00,195.21,195.37,194.93,195.26,11750.0,184.9941,185.1457,184.7287,185.0415,11750.0
2020-06-29 12:00:00,195.29,195.6,195.25,195.52,7724.0,185.0699,185.3637,185.032,185.2879,7724.0
2020-06-29 12:10:00,195.52,195.9,195.46,195.88,16310.0,185.2879,185.648,185.231,185.629,16310.0
2020-06-29 12:20:00,195.93,196.21,195.82,195.86,6344.0,185.6764,185.9417,185.5722,185.6101,6344.0
2020-06-29 12:30:00,195.94,196.04,195.85,195.94,7136.0,185.6859,185.7806,185.6006,185.6859,7136.0
2020-06-29 12:40:00,195.91,196.05,195.84,195.99,6582.0,185.6574,185.7901,185.5911,185.7333,6582.0
2020-06-29 12:50:00,196.01,196.05,195.58,195.84,6870.0,185.7522,185.7901,185.3447,185.5911,6870.0
2020-06-29 13:00:00,195.89,195.89,195.59,195.63,10157.0,185.6385,185.6385,185.3542,185.3921,10157.0
2020-06-29 13:10:00,195.63,196.35,195.62,196.25,14261.0,185.3921,186.0744,185.3826,185.9796,14261.0
2020-06-29 13:20:00,196.22,196.27,196.07,196.27,7459.0,185.9512,185.9986,185.8091,185.9986,7459.0
2020-06-29 13:30:00,196.27,196.34,196.02,196.22,18175.0,185.9986,186.0649,185.7617,185.9512,18175.0
2020-06-29 13:40:00,196.25,196.43,196.17,196.19,9222.0,185.9796,186.1502,185.9038,185.9228,9222.0
2020-06-29 13:50:00,196.16,196.26,196.0,196.11,14951.0,185.8944,185.9891,185.7427,185.847,14951.0
2020-06-29 14:00:00,196.11,196.11,195.56,195.58,11998.0,185.847,185.847,185.3258,185.3447,11998.0
2020-06-29 14:10:00,195.59,195.66,195.41,195.41,11689.0,185.3542,185.4205,185.1836,185.1836,11689.0
2020-06-29 14:20:00,195.41,195.49,195.14,195.14,6585.0,185.1836,185.2594,184.9277,184.9277,6585.0
2020-06-29 14:30:00,195.16,195.21,194.99,195.0,12679.0,184.9467,184.9941,184.7856,184.7951,12679.0
2020-06-29 14:40:00,195.0,195.16,194.64,194.65,17380.0,184.7951,184.9467,184.4539,184.4634,17380.0
2020-06-29 14:50:00,194.62,194.83,194.48,194.68,11086.0,184.435,184.634,184.3023,184.4918,11086.0
2020-06-29 15:00:00,194.7,194.75,194.18,194.27,10940.0,184.5108,184.5581,184.018,184.1033,10940.0
2020-06-29 15:10:00,194.21,194.55,194.21,194.46,11242.0,184.0464,184.3686,184.0464,184.2833,11242.0
2020-06-29 15:20:00,194.44,194.71,194.42,194.63,14803.0,184.2644,184.5202,184.2454,184.4444,14803.0
2020-06-29 15:30:00,194.7,195.01,194.57,194.59,12133.0,184.5108,184.8045,184.3876,184.4065,12133.0
2020-06-29 15:40:00,194.56,194.69,194.12,194.29,21802.0,184.3781,184.5013,183.9611,184.1222,21802.0
2020-06-29 15:50:00,194.4,195.61,194.35,195.47,71877.0,184.2265,185.3731,184.1791,185.2405,71877.0
2020-06-30 09:30:00,196.34,196.74,195.71,196.45,64158.0,186.0649,186.444,185.4679,186.1692,64158.0
2020-06-30 09:40:00,196.34,196.56,194.77,194.78,13294.0,186.0649,186.2734,184.5771,184.5866,13294.0
2020-06-30 09:50:00,194.98,195.19,194.7,195.1,9237.0,184.7761,184.9751,184.5108,184.8898,9237.0
2020-06-30 10:00:00,195.22,195.72,195.03,195.68,12480.0,185.0036,185.4774,184.8235,185.4395,12480.0
2020-06-30 10:10:00,195.59,195.64,195.08,195.09,4038.0,185.3542,185.4016,184.8709,184.8804,4038.0
2020-06-30 10:20:00,195.25,195.76,195.16,195.57,7039.0,185.032,185.5153,184.9467,185.3352,7039.0
2020-06-30 10:30:00,195.75,196.21,195.72,195.77,3727.0,185.5058,185.9417,185.4774,185.5248,3727.0
2020-06-30 10:40:00,195.78,196.24,195.78,196.06,6096.0,185.5342,185.9702,185.5342,185.7996,6096.0
2020-06-30 10:50:00,196.09,196.75,196.08,196.4,11029.0,185.828,186.4535,185.8185,186.1218,11029.0
2020-06-30 11:00:00,196.39,196.83,196.33,196.69,5201.0,186.1123,186.5293,186.0555,186.3966,5201.0
2020-06-30 11:10:00,196.59,197.09,196.36,197.09,7123.0,186.3019,186.7757,186.0839,186.7757,7123.0
2020-06-30 11:20:00,197.02,197.19,196.87,196.98,4731.0,186.7094,186.8705,186.5672,186.6714,4731.0
2020-06-30 11:30:00,196.87,197.08,196.48,196.48,8995.0,186.5672,186.7662,186.1976,186.1976,8995.0
2020-06-30 11:40:00,196.47,196.75,196.24,196.71,8109.0,186.1881,186.4535,185.9702,186.4156,8109.0
2020-06-30 11:50:00,196.59,196.62,196.35,196.47,11185.0,186.3019,186.3303,186.0744,186.1881,11185.0
2020-06-30 12:00:00,196.47,196.6,196.25,196.46,8564.0,186.1881,186.3113,185.9796,186.1787,8564.0
2020-06-30 12:10:00,196.45,197.33,196.45,197.13,6841.0,186.1692,187.0031,186.1692,186.8136,6841.0
2020-06-30 12:20:00,197.13,197.43,197.0,197.36,12953.0,186.8136,187.0979,186.6904,187.0316,12953.0
2020-06-30 12:30:00,197.35,197.5,196.97,197.27,5890.0,187.0221,187.1642,186.662,186.9463,5890.0
2020-06-30 12:40:00,197.25,197.26,196.47,196.75,8990.0,186.9273,186.9368,186.1881,186.4535,8990.0
2020-06-30 12:50:00,196.76,196.96,196.68,196.76,9128.0,186.463,186.6525,186.3871,186.463,9128.0
2020-06-30 13:00:00,196.78,196.98,196.65,196.73,5947.0,186.4819,186.6714,186.3587,186.4345,5947.0
2020-06-30 13:10:00,196.72,196.75,196.36,196.45,8537.0,186.4251,186.4535,186.0839,186.1692,8537.0
2020-06-30 13:20:00,196.42,196.89,196.4,196.89,6489.0,186.1408,186.5862,186.1218,186.5862,6489.0
2020-06-30 13:30:00,196.82,196.82,196.48,196.55,6166.0,186.5198,186.5198,186.1976,186.2639,6166.0
2020-06-30 13:40:00,196.58,196.58,196.23,196.4,9862.0,186.2924,186.2924,185.9607,186.1218,9862.0
2020-06-30 13:50:00,196.36,196.89,196.3,196.82,5078.0,186.0839,186.5862,186.027,186.5198,5078.0
2020-06-30 14:00:00,196.86,197.04,196.54,196.99,9566.0,186.5577,186.7283,186.2545,186.6809,9566.0
2020-06-30 14:10:00,196.95,197.13,196.76,197.08,15525.0,186.643,186.8136,186.463,186.7662,15525.0
2020-06-30 14:20:00,197.02,197.49,197.02,197.4,11942.0,186.7094,187.1548,186.7094,187.0695,11942.0
2020-06-30 14:30:00,197.39,197.44,197.25,197.35,12891.0,187.06,187.1074,186.9273,187.0221,12891.0
2020-06-30 14:40:00,197.42,197.74,197.38,197.61,9227.0,187.0884,187.3917,187.0505,187.2685,9227.0
2020-06-30 14:50:00,197.59,197.72,197.53,197.69,7776.0,187.2495,187.3727,187.1927,187.3443,7776.0
2020-06-30 15:00:00,197.81,197.91,197.35,197.54,18602.0,187.458,187.5528,187.0221,187.2021,18602.0
2020-06-30 15:10:00,197.5,197.82,197.45,197.71,16262.0,187.1642,187.4675,187.1168,187.3632,16262.0
2020-06-30 15:20:00,197.66,198.16,197.65,197.98,15004.0,187.3159,187.7897,187.3064,187.6191,15004.0
2020-06-30 15:30:00,197.91,198.63,197.88,198.54,41090.0,187.5528,188.2351,187.5243,188.1498,41090.0
2020-06-30 15:40:00,198.61,198.86,198.24,198.52,36166.0,188.2161,188.4531,187.8655,188.1309,36166.0
2020-06-30 15:50:00,198.55,199.78,198.55,198.95,162428.0,188.1593,189.3249,188.1593,188.5383,162428.0
2020-07-01 09:30:00,199.22,200.06,198.97,199.61,42398.0,188.7942,189.5903,188.5573,189.1638,42398.0
2020-07-01 09:40:00,199.87,200.09,199.39,199.44,14775.0,189.4102,189.6187,188.9553,189.0027,14775.0
2020-07-01 09:50:00,199.38,199.49,198.32,198.84,18783.0,188.9458,189.0501,187.9413,188.4341,18783.0
2020-07-01 10:00:00,199.24,199.55,198.78,199.43,11589.0,188.8132,189.107,188.3772,188.9932,11589.0
2020-07-01 10:10:00,199.5,199.91,199.5,199.63,11727.0,189.0596,189.4481,189.0596,189.1828,11727.0
2020-07-01 10:20:00,199.78,199.96,199.19,199.59,10468.0,189.3249,189.4955,188.7658,189.1449,10468.0
2020-07-01 10:30:00,199.6,199.89,199.1,199.45,14032.0,189.1543,189.4292,188.6805,189.0122,14032.0
2020-07-01 10:40:00,199.41,199.51,198.38,198.38,16193.0,188.9743,189.069,187.9982,187.9982,16193.0
2020-07-01 10:50:00,198.39,198.83,198.29,198.66,11844.0,188.0077,188.4246,187.9129,188.2635,11844.0
2020-07-01 11:00:00,198.72,198.82,198.35,198.61,9294.0,188.3204,188.4152,187.9697,188.2161,9294.0
2020-07-01 11:10:00,198.58,198.63,198.07,198.25,10217.0,188.1877,188.2351,187.7044,187.875,10217.0
2020-07-01 11:20:00,198.12,198.25,197.71,197.71,12953.0,187.7518,187.875,187.3632,187.3632,12953.0
2020-07-01 11:30:00,197.78,198.21,197.78,198.13,7680.0,187.4296,187.8371,187.4296,187.7613,7680.0
2020-07-01 11:40:00,198.08,198.92,198.08,198.87,9474.0,187.7139,188.5099,187.7139,188.4625,9474.0
2020-07-01 11:50:00,198.87,198.9,198.53,198.69,9233.0,188.4625,188.491,188.1403,188.292,9233.0
2020-07-01 12:00:00,198.72,198.99,198.64,198.79,12958.0,188.3204,188.5763,188.2446,188.3867,12958.0
2020-07-01 12:10:00,198.69,199.05,198.5,199.02,11145.0,188.292,188.6331,188.1119,188.6047,11145.0
2020-07-01 12:20:00,198.99,199.39,198.97,199.37,23466.0,188.5763,188.9553,188.5573,188.9364,23466.0
2020-07-01 12:30:00,199.45,199.64,199.2,199.64,7709.0,189.0122,189.1922,188.7753,189.1922,7709.0
2020-07-01 12:40:00,199.62,199.77,199.18,199.31,13520.0,189.1733,189.3154,188.7563,188.8795,13520.0
2020-07-01 12:50:00,199.31,199.43,199.12,199.37,8497.0,188.8795,188.9932,188.6995,188.9364,8497.0
2020-07-01 13:00:00,199.39,199.4,199.02,199.02,10171.0,188.9553,188.9648,188.6047,188.6047,10171.0
2020-07-01 13:10:00,199.0,199.19,198.92,199.0,9477.0,188.5857,188.7658,188.5099,188.5857,9477.0
2020-07-01 13:20:00,199.03,199.45,198.99,199.4,7897.0,188.6142,189.0122,188.5763,188.9648,7897.0
2020-07-01 13:30:00,199.39,199.44,199.0,199.12,11540.0,188.9553,189.0027,188.5857,188.6995,11540.0
2020-07-01 13:40:00,199.12,199.17,198.53,198.58,10000.0,188.6995,188.7468,188.1403,188.1877,10000.0
2020-07-01 13:50:00,198.57,198.86,198.4,198.69,14441.0,188.1782,188.4531,188.0171,188.292,14441.0
2020-07-01 14:00:00,198.71,199.18,198.62,198.88,9436.0,188.3109,188.7563,188.2256,188.472,9436.0
2020-07-01 14:10:00,198.91,198.96,198.71,198.77,9213.0,188.5004,188.5478,188.3109,188.3678,9213.0
2020-07-01 14:20:00,198.84,198.93,198.66,198.87,9365.0,188.4341,188.5194,188.2635,188.4625,9365.0
2020-07-01 14:30:00,198.88,199.06,198.48,198.52,15830.0,188.472,188.6426,188.0929,188.1309,15830.0
2020-07-01 14:40:00,198.54,198.9,198.52,198.9,15957.0,188.1498,188.491,188.1309,188.491,15957.0
2020-07-01 14:50:00,198.91,199.28,198.89,199.06,14187.0,188.5004,188.8511,188.4815,188.6426,14187.0
2020-07-01 15:00:00,199.07,199.33,198.95,199.23,11029.0,188.6521,188.8985,188.5383,188.8037,11029.0
2020-07-01 15:10:00,199.19,199.28,198.88,199.05,13907.0,188.7658,188.8511,188.472,188.6331,13907.0
2020-07-01 15:20:00,199.03,199.51,199.03,199.34,15313.0,188.6142,189.069,188.6142,188.9079,15313.0
2020-07-01 15:30:00,199.33,199.89,199.23,199.85,19127.0,188.8985,189.4292,188.8037,189.3913,19127.0
2020-07-01 15:40:00,199.86,200.76,199.85,200.69,42940.0,189.4007,190.2536,189.3913,190.1873,42940.0
2020-07-01 15:50:00,200.7,201.27,199.39,200.18,177698.0,190.1968,190.7369,188.9553,189.704,177698.0
2020-07-02 09:30:00,202.96,203.75,202.67,203.32,33238.0,192.3385,193.0872,192.0637,192.6797,33238.0
2020-07-02 09:40:00,203.43,203.43,203.0,203.28,7896.0,192.7839,192.7839,192.3764,192.6417,7896.0
2020-07-02 09:50:00,203.34,203.68,202.65,203.34,6945.0,192.6986,193.0208,192.0447,192.6986,6945.0
2020-07-02 10:00:00,203.45,204.15,203.28,204.03,14251.0,192.8029,193.4662,192.6417,193.3525,14251.0
2020-07-02 10:10:00,204.05,204.05,203.13,203.26,12882.0,193.3715,193.3715,192.4996,192.6228,12882.0
2020-07-02 10:20:00,203.33,203.33,202.23,202.44,26350.0,192.6891,192.6891,191.6467,191.8457,26350.0
2020-07-02 10:30:00,202.5,202.95,202.39,202.67,15786.0,191.9026,192.329,191.7983,192.0637,15786.0
2020-07-02 10:40:00,202.64,202.81,201.93,201.98,11876.0,192.0352,192.1963,191.3624,191.4098,11876.0
2020-07-02 10:50:00,202.12,202.12,201.61,201.71,15312.0,191.5425,191.5425,191.0591,191.1539,15312.0
2020-07-02 11:00:00,201.75,201.91,201.37,201.53,6604.0,191.1918,191.3434,190.8317,190.9833,6604.0
2020-07-02 11:10:00,201.55,201.55,201.0,201.39,5529.0,191.0023,191.0023,190.4811,190.8507,5529.0
2020-07-02 11:20:00,201.52,201.8,201.3,201.59,8543.0,190.9739,191.2392,190.7654,191.0402,8543.0
2020-07-02 11:30:00,201.86,202.18,201.79,202.18,5587.0,191.2961,191.5993,191.2297,191.5993,5587.0
2020-07-02 11:40:00,202.22,202.37,201.98,202.09,6620.0,191.6372,191.7794,191.4098,191.514,6620.0
2020-07-02 11:50:00,202.12,202.35,201.85,202.33,10270.0,191.5425,191.7604,191.2866,191.7415,10270.0
2020-07-02 12:00:00,202.59,202.62,201.72,201.92,20678.0,191.9879,192.0163,191.1634,191.3529,20678.0
2020-07-02 12:10:00,201.92,202.04,201.23,201.45,9674.0,191.3529,191.4666,190.699,190.9075,9674.0
2020-07-02 12:20:00,201.39,201.53,201.05,201.53,11650.0,190.8507,190.9833,190.5285,190.9833,11650.0
2020-07-02 12:30:00,201.48,201.53,201.27,201.47,6233.0,190.9359,190.9833,190.7369,190.9265,6233.0
2020-07-02 12:40:00,201.4,201.43,201.0,201.03,13929.0,190.8601,190.8886,190.4811,190.5095,13929.0
2020-07-02 12:50:00,201.07,201.45,201.03,201.45,12822.0,190.5474,190.9075,190.5095,190.9075,12822.0
2020-07-02 13:00:00,201.46,201.54,201.31,201.41,10731.0,190.917,190.9928,190.7748,190.8696,10731.0
2020-07-02 13:10:00,201.4,201.45,201.21,201.21,10522.0,190.8601,190.9075,190.6801,190.6801,10522.0
2020-07-02 13:20:00,201.23,201.43,201.22,201.34,9361.0,190.699,190.8886,190.6896,190.8033,9361.0
2020-07-02 13:30:00,201.37,201.59,201.31,201.32,10530.0,190.8317,191.0402,190.7748,190.7843,10530.0
2020-07-02 13:40:00,201.36,201.51,201.26,201.5,13661.0,190.8222,190.9644,190.7275,190.9549,13661.0
2020-07-02 13:50:00,201.47,201.62,201.2,201.27,10801.0,190.9265,191.0686,190.6706,190.7369,10801.0
2020-07-02 14:00:00,201.29,201.4,200.81,200.91,8693.0,190.7559,190.8601,190.301,190.3958,8693.0
2020-07-02 14:10:00,200.85,200.96,200.51,200.63,12832.0,190.3389,190.4432,190.0167,190.1304,12832.0
2020-07-02 14:20:00,200.68,201.07,200.49,201.03,13363.0,190.1778,190.5474,189.9978,190.5095,13363.0
2020-07-02 14:30:00,201.08,201.49,201.07,201.44,17193.0,190.5569,190.9454,190.5474,190.898,17193.0
2020-07-02 14:40:00,201.45,201.83,201.43,201.83,29067.0,190.9075,191.2676,190.8886,191.2676,29067.0
2020-07-02 14:50:00,201.84,202.09,201.84,202.02,16713.0,191.2771,191.514,191.2771,191.4477,16713.0
2020-07-02 15:00:00,202.04,202.17,201.94,202.02,19395.0,191.4666,191.5898,191.3719,191.4477,19395.0
2020-07-02 15:10:00,202.01,202.15,201.85,201.89,42376.0,191.4382,191.5709,191.2866,191.3245,42376.0
2020-07-02 15:20:00,201.89,201.97,201.76,201.81,24890.0,191.3245,191.4003,191.2013,191.2487,24890.0
2020-07-02 15:30:00,201.79,201.9,201.43,201.87,28817.0,191.2297,191.334,190.8886,191.3055,28817.0
2020-07-02 15:40:00,201.88,201.91,201.37,201.62,60313.0,191.315,191.3434,190.8317,191.0686,60313.0
2020-07-02 15:50:00,201.68,202.21,200.15,200.9,205258.0,191.1255,191.6277,189.6756,190.3863,205258.0
2020-07-06 09:30:00,203.33,204.52,201.57,201.92,56920.0,192.6891,193.8169,191.0212,191.3529,56920.0
2020-07-06 09:40:00,201.82,202.07,201.12,201.82,37294.0,191.2582,191.4951,190.5948,191.2582,37294.0
2020-07-06 09:50:00,201.97,202.27,201.42,201.49,36710.0,191.4003,191.6846,190.8791,190.9454,36710.0
2020-07-06 10:00:00,201.66,201.97,200.7,201.22,18245.0,191.1065,191.4003,190.1968,190.6896,18245.0
2020-07-06 10:10:00,201.26,201.54,200.38,200.38,21016.0,190.7275,190.9928,189.8935,189.8935,21016.0
2020-07-06 10:20:00,200.31,200.34,199.19,199.85,12421.0,189.8272,189.8556,188.7658,189.3913,12421.0
2020-07-06 10:30:00,199.72,200.55,199.72,200.19,5792.0,189.2681,190.0546,189.2681,189.7135,5792.0
2020-07-06 10:40:00,200.28,200.46,200.03,200.43,5465.0,189.7987,189.9693,189.5618,189.9409,5465.0
2020-07-06 10:50:00,200.38,200.38,199.75,199.9,22783.0,189.8935,189.8935,189.2965,189.4386,22783.0
2020-07-06 11:00:00,199.85,200.23,199.81,200.11,11682.0,189.3913,189.7514,189.3533,189.6376,11682.0
2020-07-06 11:10:00,200.09,200.11,199.87,200.08,17459.0,189.6187,189.6376,189.4102,189.6092,17459.0
2020-07-06 11:20:00,200.05,200.33,199.97,199.98,16931.0,189.5808,189.8461,189.505,189.5144,16931.0
2020-07-06 11:30:00,199.96,199.96,199.62,199.77,10561.0,189.4955,189.4955,189.1733,189.3154,10561.0
2020-07-06 11:40:00,199.77,200.09,199.7,200.04,58603.0,189.3154,189.6187,189.2491,189.5713,58603.0
2020-07-06 11:50:00,200.01,200.1,199.27,199.27,40509.0,189.5429,189.6282,188.8416,188.8416,40509.0
2020-07-06 12:00:00,199.23,199.52,199.13,199.38,11050.0,188.8037,189.0785,188.7089,188.9458,11050.0
2020-07-06 12:10:00,199.34,199.51,199.25,199.31,10547.0,188.9079,189.069,188.8226,188.8795,10547.0
2020-07-06 12:20:00,199.26,199.65,199.16,199.59,10891.0,188.8321,189.2017,188.7374,189.1449,10891.0
2020-07-06 12:30:00,199.63,199.64,199.26,199.36,10475.0,189.1828,189.1922,188.8321,188.9269,10475.0
2020-07-06 12:40:00,199.31,199.42,199.03,199.17,9680.0,188.8795,188.9838,188.6142,188.7468,9680.0
2020-07-06 12:50:00,199.18,199.2,198.93,198.98,25482.0,188.7563,188.7753,188.5194,188.5668,25482.0
2020-07-06 13:00:00,198.97,199.0,198.54,198.82,13979.0,188.5573,188.5857,188.1498,188.4152,13979.0
2020-07-06 13:10:00,198.83,198.97,198.78,198.84,7383.0,188.4246,188.5573,188.3772,188.4341,7383.0
2020-07-06 13:20:00,198.86,199.09,198.65,199.04,19934.0,188.4531,188.671,188.254,188.6236,19934.0
2020-07-06 13:30:00,199.09,199.13,198.78,198.89,10497.0,188.671,188.7089,188.3772,188.4815,10497.0
2020-07-06 13:40:00,198.82,198.89,198.68,198.78,12778.0,188.4152,188.4815,188.2825,188.3772,12778.0
2020-07-06 13:50:00,198.85,198.91,198.68,198.77,30176.0,188.4436,188.5004,188.2825,188.3678,30176.0
2020-07-06 14:00:00,198.84,198.84,198.42,198.55,77268.0,188.4341,188.4341,188.0361,188.1593,77268.0
2020-07-06 14:10:00,198.58,198.81,198.48,198.7,14534.0,188.1877,188.4057,188.0929,188.3014,14534.0
2020-07-06 14:20:00,198.75,198.75,198.59,198.69,14272.0,188.3488,188.3488,188.1972,188.292,14272.0
2020-07-06 14:30:00,198.66,198.8,198.54,198.71,23233.0,188.2635,188.3962,188.1498,188.3109,23233.0
2020-07-06 14:40:00,198.68,198.68,198.2,198.26,20268.0,188.2825,188.2825,187.8276,187.8845,20268.0
2020-07-06 14:50:00,198.3,198.54,198.19,198.22,17953.0,187.9224,188.1498,187.8181,187.8466,17953.0
2020-07-06 15:00:00,198.13,198.27,197.96,198.12,32232.0,187.7613,187.8939,187.6002,187.7518,32232.0
2020-07-06 15:10:00,198.09,198.22,197.86,198.05,29316.0,187.7234,187.8466,187.5054,187.6854,29316.0
2020-07-06 15:20:00,198.12,199.18,198.08,199.14,67338.0,187.7518,188.7563,187.7139,188.7184,67338.0
2020-07-06 15:30:00,199.09,199.78,198.81,199.68,36985.0,188.671,189.3249,188.4057,189.2301,36985.0
2020-07-06 15:40:00,199.65,200.74,199.65,200.74,37623.0,189.2017,190.2347,189.2017,190.2347,37623.0
2020-07-06 15:50:00,200.76,201.84,200.75,201.72,179374.0,190.2536,191.2771,190.2442,191.1634,179374.0
2020-07-07 09:30:00,200.29,202.91,200.0,202.11,41534.0,189.8082,192.2911,189.5334,191.533,41534.0
2020-07-07 09:40:00,202.28,202.47,201.76,202.08,10280.0,191.6941,191.8741,191.2013,191.5045,10280.0
2020-07-07 09:50:00,202.16,202.17,200.86,201.08,13696.0,191.5804,191.5898,190.3484,190.5569,13696.0
2020-07-07 10:00:00,201.08,201.67,200.95,201.67,14343.0,190.5569,191.116,190.4337,191.116,14343.0
2020-07-07 10:10:00,201.67,202.14,201.56,201.78,14532.0,191.116,191.5614,191.0118,191.2202,14532.0
2020-07-07 10:20:00,201.85,202.53,201.59,202.45,13986.0,191.2866,191.931,191.0402,191.8552,13986.0
2020-07-07 10:30:00,202.52,202.83,202.28,202.5,18818.0,191.9215,192.2153,191.6941,191.9026,18818.0
2020-07-07 10:40:00,202.5,203.06,202.31,203.01,18960.0,191.9026,192.4333,191.7225,192.3859,18960.0
2020-07-07 10:50:00,202.99,203.71,202.99,203.55,14647.0,192.3669,193.0492,192.3669,192.8976,14647.0
2020-07-07 11:00:00,203.57,203.61,203.09,203.19,10358.0,192.9166,192.9545,192.4617,192.5565,10358.0
2020-07-07 11:10:00,203.2,203.73,203.2,203.69,8920.0,192.5659,193.0682,192.5659,193.0303,8920.0
2020-07-07 11:20:00,203.74,203.79,203.32,203.51,9161.0,193.0777,193.1251,192.6797,192.8597,9161.0
2020-07-07 11:30:00,203.57,203.58,202.87,203.24,9582.0,192.9166,192.926,192.2532,192.6038,9582.0
2020-07-07 11:40:00,203.29,203.54,203.11,203.42,8908.0,192.6512,192.8881,192.4806,192.7744,8908.0
2020-07-07 11:50:00,203.52,203.66,203.24,203.3,7763.0,192.8692,193.0019,192.6038,192.6607,7763.0
2020-07-07 12:00:00,203.22,203.41,203.04,203.12,7810.0,192.5849,192.7649,192.4143,192.4901,7810.0
2020-07-07 12:10:00,203.06,203.22,202.61,202.72,13286.0,192.4333,192.5849,192.0068,192.1111,13286.0
2020-07-07 12:20:00,202.67,202.72,202.46,202.72,7912.0,192.0637,192.1111,191.8647,192.1111,7912.0
2020-07-07 12:30:00,202.61,202.66,202.28,202.32,7629.0,192.0068,192.0542,191.6941,191.732,7629.0
2020-07-07 12:40:00,202.25,202.45,202.17,202.18,9233.0,191.6657,191.8552,191.5898,191.5993,9233.0
2020-07-07 12:50:00,202.21,202.26,201.91,202.19,13109.0,191.6277,191.6751,191.3434,191.6088,13109.0
2020-07-07 13:00:00,202.09,202.32,201.83,201.95,6940.0,191.514,191.732,191.2676,191.3814,6940.0
2020-07-07 13:10:00,201.92,202.49,201.91,202.46,10633.0,191.3529,191.8931,191.3434,191.8647,10633.0
2020-07-07 13:20:00,202.43,202.47,202.04,202.24,6844.0,191.8362,191.8741,191.4666,191.6562,6844.0
2020-07-07 13:30:00,202.17,202.27,201.96,202.18,10433.0,191.5898,191.6846,191.3908,191.5993,10433.0
2020-07-07 13:40:00,202.13,202.46,202.07,202.28,8416.0,191.5519,191.8647,191.4951,191.6941,8416.0
2020-07-07 13:50:00,202.24,202.43,202.19,202.31,10633.0,191.6562,191.8362,191.6088,191.7225,10633.0
2020-07-07 14:00:00,202.34,202.36,201.7,201.75,18580.0,191.7509,191.7699,191.1444,191.1918,18580.0
2020-07-07 14:10:00,201.76,201.85,201.38,201.53,21672.0,191.2013,191.2866,190.8412,190.9833,21672.0
2020-07-07 14:20:00,201.56,201.89,201.46,201.74,10087.0,191.0118,191.3245,190.917,191.1823,10087.0
2020-07-07 14:30:00,201.72,201.76,201.38,201.43,9256.0,191.1634,191.2013,190.8412,190.8886,9256.0
2020-07-07 14:40:00,201.48,201.97,201.48,201.62,12586.0,190.9359,191.4003,190.9359,191.0686,12586.0
2020-07-07 14:50:00,201.66,202.05,201.59,201.89,11480.0,191.1065,191.4761,191.0402,191.3245,11480.0
2020-07-07 15:00:00,201.88,202.0,201.61,201.66,18936.0,191.315,191.4287,191.0591,191.1065,18936.0
2020-07-07 15:10:00,201.78,201.78,201.4,201.55,26462.0,191.2202,191.2202,190.8601,191.0023,26462.0
2020-07-07 15:20:00,201.61,202.22,201.57,202.1,24674.0,191.0591,191.6372,191.0212,191.5235,24674.0
2020-07-07 15:30:00,202.14,202.47,202.02,202.07,24121.0,191.5614,191.8741,191.4477,191.4951,24121.0
2020-07-07 15:40:00,202.06,202.52,201.87,202.12,37928.0,191.4856,191.9215,191.3055,191.5425,37928.0
2020-07-07 15:50:00,202.17,203.11,201.76,202.93,203094.0,191.5898,192.4806,191.2013,192.3101,203094.0
2020-07-08 09:30:00,202.14,203.21,201.78,202.49,33803.0,191.5614,192.5754,191.2202,191.8931,33803.0
2020-07-08 09:40:00,202.42,202.59,201.25,201.25,12620.0,191.8268,191.9879,190.718,190.718,12620.0
2020-07-08 09:50:00,201.3,201.42,200.07,200.07,26555.0,190.7654,190.8791,189.5997,189.5997,26555.0
2020-07-08 10:00:00,200.12,200.3,199.78,199.96,12573.0,189.6471,189.8177,189.3249,189.4955,12573.0
2020-07-08 10:10:00,199.84,199.88,198.85,198.85,16394.0,189.3818,189.4197,188.4436,188.4436,16394.0
2020-07-08 10:20:00,198.87,199.52,198.8,198.8,24050.0,188.4625,189.0785,188.3962,188.3962,24050.0
2020-07-08 10:30:00,198.79,199.17,198.76,199.07,15527.0,188.3867,188.7468,188.3583,188.6521,15527.0
2020-07-08 10:40:00,199.13,199.13,198.03,198.4,22821.0,188.7089,188.7089,187.6665,188.0171,22821.0
2020-07-08 10:50:00,198.35,198.53,198.02,198.13,17639.0,187.9697,188.1403,187.657,187.7613,17639.0
2020-07-08 11:00:00,198.01,198.02,196.49,196.91,23691.0,187.6475,187.657,186.2071,186.6051,23691.0
2020-07-08 11:10:00,196.82,197.1,196.16,196.2,14873.0,186.5198,186.7852,185.8944,185.9323,14873.0
2020-07-08 11:20:00,196.12,196.16,195.59,195.97,17456.0,185.8565,185.8944,185.3542,185.7143,17456.0
2020-07-08 11:30:00,195.96,196.03,195.42,195.65,16327.0,185.7048,185.7712,185.1931,185.411,16327.0
2020-07-08 11:40:00,195.64,195.66,195.1,195.23,18475.0,185.4016,185.4205,184.8898,185.013,18475.0
2020-07-08 11:50:00,195.22,195.28,194.65,194.67,25161.0,185.0036,185.0604,184.4634,184.4823,25161.0
2020-07-08 12:00:00,194.7,195.67,194.56,195.67,30557.0,184.5108,185.43,184.3781,185.43,30557.0
2020-07-08 12:10:00,195.68,195.95,195.68,195.9,16763.0,185.4395,185.6953,185.4395,185.648,16763.0
2020-07-08 12:20:00,195.86,196.1,195.8,195.99,16614.0,185.6101,185.8375,185.5532,185.7333,16614.0
2020-07-08 12:30:00,196.0,196.03,195.08,195.18,21879.0,185.7427,185.7712,184.8709,184.9656,21879.0
2020-07-08 12:40:00,195.23,195.29,194.6,194.9,20654.0,185.013,185.0699,184.416,184.7003,20654.0
2020-07-08 12:50:00,194.92,195.52,194.76,195.52,16683.0,184.7193,185.2879,184.5676,185.2879,16683.0
2020-07-08 13:00:00,195.49,195.66,195.38,195.49,28593.0,185.2594,185.4205,185.1552,185.2594,28593.0
2020-07-08 13:10:00,195.54,195.61,194.63,194.7,15601.0,185.3068,185.3731,184.4444,184.5108,15601.0
2020-07-08 13:20:00,194.65,194.71,194.34,194.61,14521.0,184.4634,184.5202,184.1696,184.4255,14521.0
2020-07-08 13:30:00,194.64,194.67,194.4,194.64,16443.0,184.4539,184.4823,184.2265,184.4539,16443.0
2020-07-08 13:40:00,194.61,194.81,194.51,194.63,17730.0,184.4255,184.615,184.3307,184.4444,17730.0
2020-07-08 13:50:00,194.6,194.6,194.0,194.43,16051.0,184.416,184.416,183.8474,184.2549,16051.0
2020-07-08 14:00:00,194.37,194.86,194.27,194.52,12757.0,184.198,184.6624,184.1033,184.3402,12757.0
2020-07-08 14:10:00,194.44,194.49,194.23,194.46,16001.0,184.2644,184.3118,184.0654,184.2833,16001.0
2020-07-08 14:20:00,194.49,194.78,194.29,194.77,16587.0,184.3118,184.5866,184.1222,184.5771,16587.0
2020-07-08 14:30:00,194.72,194.81,194.52,194.61,14998.0,184.5297,184.615,184.3402,184.4255,14998.0
2020-07-08 14:40:00,194.61,195.04,194.35,195.03,21891.0,184.4255,184.833,184.1791,184.8235,21891.0
2020-07-08 14:50:00,195.09,195.27,194.75,195.13,21387.0,184.8804,185.0509,184.5581,184.9183,21387.0
2020-07-08 15:00:00,195.13,195.8,195.12,195.59,31896.0,184.9183,185.5532,184.9088,185.3542,31896.0
2020-07-08 15:10:00,195.6,196.13,195.6,196.05,37574.0,185.3637,185.8659,185.3637,185.7901,37574.0
2020-07-08 15:20:00,196.0,196.36,195.96,196.15,20520.0,185.7427,186.0839,185.7048,185.8849,20520.0
2020-07-08 15:30:00,196.14,196.5,196.13,196.15,34009.0,185.8754,186.2166,185.8659,185.8849,34009.0
2020-07-08 15:40:00,196.17,196.27,195.63,195.64,61495.0,185.9038,185.9986,185.3921,185.4016,61495.0
2020-07-08 15:50:00,195.57,196.94,195.44,196.71,161180.0,185.3352,186.6335,185.212,186.4156,161180.0
2020-07-09 09:30:00,197.65,198.43,196.1,196.25,30585.0,187.3064,188.0456,185.8375,185.9796,30585.0
2020-07-09 09:40:00,196.14,196.39,195.62,195.62,16755.0,185.8754,186.1123,185.3826,185.3826,16755.0
2020-07-09 09:50:00,195.66,196.16,195.07,196.0,16221.0,185.4205,185.8944,184.8614,185.7427,16221.0
2020-07-09 10:00:00,195.77,197.17,195.77,197.04,22320.0,185.5248,186.8515,185.5248,186.7283,22320.0
2020-07-09 10:10:00,197.04,197.46,196.49,196.49,19572.0,186.7283,187.1263,186.2071,186.2071,19572.0
2020-07-09 10:20:00,196.5,197.49,196.49,197.32,20462.0,186.2166,187.1548,186.2071,186.9937,20462.0
2020-07-09 10:30:00,197.22,197.53,196.87,196.95,30532.0,186.8989,187.1927,186.5672,186.643,30532.0
2020-07-09 10:40:00,196.9,197.53,196.79,197.19,33061.0,186.5956,187.1927,186.4914,186.8705,33061.0
2020-07-09 10:50:00,196.8,196.98,195.66,195.75,21240.0,186.5009,186.6714,185.4205,185.5058,21240.0
2020-07-09 11:00:00,195.86,196.12,195.38,196.01,29362.0,185.6101,185.8565,185.1552,185.7522,29362.0
2020-07-09 11:10:00,195.97,195.97,194.69,194.7,13951.0,185.7143,185.7143,184.5013,184.5108,13951.0
2020-07-09 11:20:00,194.79,195.32,194.65,195.28,11434.0,184.5961,185.0983,184.4634,185.0604,11434.0
2020-07-09 11:30:00,195.26,195.42,194.89,195.23,12152.0,185.0415,185.1931,184.6908,185.013,12152.0
2020-07-09 11:40:00,195.31,195.61,194.54,195.55,11538.0,185.0888,185.3731,184.3591,185.3163,11538.0
2020-07-09 11:50:00,195.53,195.6,195.15,195.4,9983.0,185.2973,185.3637,184.9372,185.1741,9983.0
2020-07-09 12:00:00,195.41,196.25,195.41,196.16,11651.0,185.1836,185.9796,185.1836,185.8944,11651.0
2020-07-09 12:10:00,196.22,196.28,195.84,196.05,10359.0,185.9512,186.0081,185.5911,185.7901,10359.0
2020-07-09 12:20:00,196.02,196.29,195.85,195.9,10551.0,185.7617,186.0176,185.6006,185.648,10551.0
2020-07-09 12:30:00,195.85,196.16,195.65,196.01,7822.0,185.6006,185.8944,185.411,185.7522,7822.0
2020-07-09 12:40:00,196.09,196.58,196.03,196.58,7311.0,185.828,186.2924,185.7712,186.2924,7311.0
2020-07-09 12:50:00,196.59,196.59,195.86,195.89,12557.0,186.3019,186.3019,185.6101,185.6385,12557.0
2020-07-09 13:00:00,195.89,196.51,195.76,196.3,9542.0,185.6385,186.226,185.5153,186.027,9542.0
2020-07-09 13:10:00,196.31,196.7,196.31,196.62,9083.0,186.0365,186.4061,186.0365,186.3303,9083.0
2020-07-09 13:20:00,196.62,196.69,196.51,196.67,8762.0,186.3303,186.3966,186.226,186.3777,8762.0
2020-07-09 13:30:00,196.73,196.98,196.69,196.94,13726.0,186.4345,186.6714,186.3966,186.6335,13726.0
2020-07-09 13:40:00,196.98,197.2,196.34,196.34,10464.0,186.6714,186.8799,186.0649,186.0649,10464.0
2020-07-09 13:50:00,196.36,196.51,196.27,196.34,9904.0,186.0839,186.226,185.9986,186.0649,9904.0
2020-07-09 14:00:00,196.3,197.2,196.19,197.07,9689.0,186.027,186.8799,185.9228,186.7567,9689.0
2020-07-09 14:10:00,197.09,197.68,196.98,197.65,14957.0,186.7757,187.3348,186.6714,187.3064,14957.0
2020-07-09 14:20:00,197.7,197.73,197.34,197.55,13613.0,187.3538,187.3822,187.0126,187.2116,13613.0
2020-07-09 14:30:00,197.52,197.58,197.18,197.51,14342.0,187.1832,187.24,186.861,187.1737,14342.0
2020-07-09 14:40:00,197.54,197.8,197.43,197.79,13278.0,187.2021,187.4485,187.0979,187.4391,13278.0
2020-07-09 14:50:00,197.82,198.13,197.73,198.06,13356.0,187.4675,187.7613,187.3822,187.6949,13356.0
2020-07-09 15:00:00,198.07,198.29,197.83,197.91,17080.0,187.7044,187.9129,187.477,187.5528,17080.0
2020-07-09 15:10:00,197.92,198.64,197.75,197.95,19867.0,187.5623,188.2446,187.4011,187.5907,19867.0
2020-07-09 15:20:00,197.92,197.95,197.06,197.16,25596.0,187.5623,187.5907,186.7473,186.842,25596.0
2020-07-09 15:30:00,197.11,197.14,196.54,196.94,27252.0,186.7946,186.8231,186.2545,186.6335,27252.0
2020-07-09 15:40:00,196.92,197.35,196.59,197.08,39820.0,186.6146,187.0221,186.3019,186.7662,39820.0
2020-07-09 15:50:00,197.26,197.73,196.82,197.51,124675.0,186.9368,187.3822,186.5198,187.1737,124675.0
2020-07-10 09:30:00,197.51,198.25,196.59,197.63,29967.0,187.1737,187.875,186.3019,187.2874,29967.0
2020-07-10 09:40:00,197.6,198.0,197.47,197.53,24973.0,187.259,187.6381,187.1358,187.1927,24973.0
2020-07-10 09:50:00,197.29,197.29,196.63,197.25,9136.0,186.9652,186.9652,186.3398,186.9273,9136.0
2020-07-10 10:00:00,197.19,197.19,196.27,196.85,5454.0,186.8705,186.8705,185.9986,186.5482,5454.0
2020-07-10 10:10:00,196.79,197.7,196.79,197.45,19622.0,186.4914,187.3538,186.4914,187.1168,19622.0
2020-07-10 10:20:00,197.3,197.67,197.05,197.46,12541.0,186.9747,187.3253,186.7378,187.1263,12541.0
2020-07-10 10:30:00,197.56,198.67,197.56,198.53,19083.0,187.2211,188.273,187.2211,188.1403,19083.0
2020-07-10 10:40:00,198.6,199.29,198.43,199.11,11304.0,188.2067,188.8606,188.0456,188.69,11304.0
2020-07-10 10:50:00,199.08,199.22,198.57,199.1,10640.0,188.6615,188.7942,188.1782,188.6805,10640.0
2020-07-10 11:00:00,199.1,199.26,198.75,199.08,13438.0,188.6805,188.8321,188.3488,188.6615,13438.0
2020-07-10 11:10:00,199.08,199.29,198.97,199.0,13102.0,188.6615,188.8606,188.5573,188.5857,13102.0
2020-07-10 11:20:00,198.97,199.4,198.83,198.84,10885.0,188.5573,188.9648,188.4246,188.4341,10885.0
2020-07-10 11:30:00,198.91,199.31,198.84,199.31,5608.0,188.5004,188.8795,188.4341,188.8795,5608.0
2020-07-10 11:40:00,199.32,199.98,199.32,199.91,16811.0,188.889,189.5144,188.889,189.4481,16811.0
2020-07-10 11:50:00,199.96,200.5,199.96,200.25,29572.0,189.4955,190.0072,189.4955,189.7703,29572.0
2020-07-10 12:00:00,200.25,200.5,200.03,200.5,17353.0,189.7703,190.0072,189.5618,190.0072,17353.0
2020-07-10 12:10:00,200.46,200.71,200.27,200.46,15912.0,189.9693,190.2062,189.7893,189.9693,15912.0
2020-07-10 12:20:00,200.47,200.55,199.93,199.93,15382.0,189.9788,190.0546,189.4671,189.4671,15382.0
2020-07-10 12:30:00,200.02,200.11,199.87,200.05,7483.0,189.5524,189.6376,189.4102,189.5808,7483.0
2020-07-10 12:40:00,200.02,200.35,199.82,200.26,9037.0,189.5524,189.8651,189.3628,189.7798,9037.0
2020-07-10 12:50:00,200.21,200.68,200.17,200.65,6614.0,189.7324,190.1778,189.6945,190.1494,6614.0
2020-07-10 13:00:00,200.6,200.7,200.4,200.44,4473.0,190.102,190.1968,189.9125,189.9504,4473.0
2020-07-10 13:10:00,200.36,200.36,200.0,200.03,6364.0,189.8746,189.8746,189.5334,189.5618,6364.0
2020-07-10 13:20:00,200.09,200.38,200.06,200.34,4942.0,189.6187,189.8935,189.5903,189.8556,4942.0
2020-07-10 13:30:00,200.4,200.48,200.32,200.47,6471.0,189.9125,189.9883,189.8367,189.9788,6471.0
2020-07-10 13:40:00,200.61,201.08,200.61,201.08,9433.0,190.1115,190.5569,190.1115,190.5569,9433.0
2020-07-10 13:50:00,201.04,201.22,200.92,201.0,9230.0,190.519,190.6896,190.4053,190.4811,9230.0
2020-07-10 14:00:00,200.95,201.0,200.75,200.79,8620.0,190.4337,190.4811,190.2442,190.2821,8620.0
2020-07-10 14:10:00,200.72,200.8,200.2,200.34,11000.0,190.2157,190.2915,189.7229,189.8556,11000.0
2020-07-10 14:20:00,200.33,200.77,200.27,200.73,11046.0,189.8461,190.2631,189.7893,190.2252,11046.0
2020-07-10 14:30:00,200.7,200.81,200.55,200.62,28450.0,190.1968,190.301,190.0546,190.121,28450.0
2020-07-10 14:40:00,200.53,200.61,200.35,200.5,7513.0,190.0357,190.1115,189.8651,190.0072,7513.0
2020-07-10 14:50:00,200.5,200.68,200.35,200.35,10513.0,190.0072,190.1778,189.8651,189.8651,10513.0
2020-07-10 15:00:00,200.16,200.17,199.76,199.89,10774.0,189.685,189.6945,189.306,189.4292,10774.0
2020-07-10 15:10:00,199.95,200.54,199.91,200.46,13765.0,189.486,190.0451,189.4481,189.9693,13765.0
2020-07-10 15:20:00,200.44,200.47,200.34,200.44,15118.0,189.9504,189.9788,189.8556,189.9504,15118.0
2020-07-10 15:30:00,200.44,200.72,200.27,200.58,17865.0,189.9504,190.2157,189.7893,190.083,17865.0
2020-07-10 15:40:00,200.63,200.72,200.15,200.62,17860.0,190.1304,190.2157,189.6756,190.121,17860.0
2020-07-10 15:50:00,200.84,200.99,200.63,200.63,46954.0,190.3294,190.4716,190.1304,190.1304,46954.0
2020-07-13 09:30:00,201.97,202.91,201.1,201.5,29468.0,191.4003,192.2911,190.5758,190.9549,29468.0
2020-07-13 09:40:00,201.59,201.76,200.61,201.25,9483.0,191.0402,191.2013,190.1115,190.718,9483.0
2020-07-13 09:50:00,201.19,201.64,201.1,201.38,11530.0,190.6611,191.0876,190.5758,190.8412,11530.0
2020-07-13 10:00:00,201.41,202.46,201.26,202.46,10007.0,190.8696,191.8647,190.7275,191.8647,10007.0
2020-07-13 10:10:00,202.5,202.99,202.47,202.73,10170.0,191.9026,192.3669,191.8741,192.1205,10170.0
2020-07-13 10:20:00,202.68,202.93,202.25,202.59,15737.0,192.0731,192.3101,191.6657,191.9879,15737.0
2020-07-13 10:30:00,202.58,202.84,202.5,202.67,10608.0,191.9784,192.2248,191.9026,192.0637,10608.0
2020-07-13 10:40:00,202.56,202.56,202.13,202.51,5998.0,191.9594,191.9594,191.5519,191.912,5998.0
2020-07-13 10:50:00,202.53,203.06,202.42,203.02,7205.0,191.931,192.4333,191.8268,192.3954,7205.0
2020-07-13 11:00:00,203.06,203.43,203.0,203.43,5418.0,192.4333,192.7839,192.3764,192.7839,5418.0
2020-07-13 11:10:00,203.46,203.83,203.38,203.46,11384.0,192.8123,193.163,192.7365,192.8123,11384.0
2020-07-13 11:20:00,203.49,204.19,203.42,203.75,30256.0,192.8408,193.5041,192.7744,193.0872,30256.0
2020-07-13 11:30:00,203.72,203.73,203.12,203.34,8975.0,193.0587,193.0682,192.4901,192.6986,8975.0
2020-07-13 11:40:00,203.23,203.28,202.98,203.27,8601.0,192.5944,192.6417,192.3574,192.6323,8601.0
2020-07-13 11:50:00,203.26,203.88,203.26,203.88,8398.0,192.6228,193.2103,192.6228,193.2103,8398.0
2020-07-13 12:00:00,203.92,204.0,203.68,203.75,11122.0,193.2483,193.3241,193.0208,193.0872,11122.0
2020-07-13 12:10:00,203.7,203.71,203.17,203.41,8603.0,193.0398,193.0492,192.5375,192.7649,8603.0
2020-07-13 12:20:00,203.31,203.58,203.27,203.55,5214.0,192.6702,192.926,192.6323,192.8976,5214.0
2020-07-13 12:30:00,203.5,203.81,203.49,203.78,6984.0,192.8502,193.144,192.8408,193.1156,6984.0
2020-07-13 12:40:00,203.8,203.81,203.08,203.19,7456.0,193.1345,193.144,192.4522,192.5565,7456.0
2020-07-13 12:50:00,203.25,203.26,203.0,203.17,14533.0,192.6133,192.6228,192.3764,192.5375,14533.0
2020-07-13 13:00:00,203.23,203.29,202.85,203.24,13527.0,192.5944,192.6512,192.2343,192.6038,13527.0
2020-07-13 13:10:00,203.27,203.65,202.97,203.59,72168.0,192.6323,192.9924,192.348,192.9355,72168.0
2020-07-13 13:20:00,203.55,204.66,203.43,204.54,71220.0,192.8976,193.9495,192.7839,193.8358,71220.0
2020-07-13 13:30:00,204.52,204.69,204.24,204.27,18189.0,193.8169,193.978,193.5515,193.5799,18189.0
2020-07-13 13:40:00,204.25,204.41,203.63,204.32,43989.0,193.561,193.7126,192.9734,193.6273,43989.0
2020-07-13 13:50:00,204.35,204.77,204.35,204.48,15478.0,193.6558,194.0538,193.6558,193.7789,15478.0
2020-07-13 14:00:00,204.45,204.45,203.36,203.42,21259.0,193.7505,193.7505,192.7176,192.7744,21259.0
2020-07-13 14:10:00,203.51,203.68,203.18,203.27,6860.0,192.8597,193.0208,192.547,192.6323,6860.0
2020-07-13 14:20:00,203.18,203.21,202.64,202.72,11603.0,192.547,192.5754,192.0352,192.1111,11603.0
2020-07-13 14:30:00,202.72,203.21,202.44,203.21,7199.0,192.1111,192.5754,191.8457,192.5754,7199.0
2020-07-13 14:40:00,203.11,203.25,202.86,203.02,8897.0,192.4806,192.6133,192.2437,192.3954,8897.0
2020-07-13 14:50:00,202.93,203.13,202.76,202.83,14020.0,192.3101,192.4996,192.149,192.2153,14020.0
2020-07-13 15:00:00,202.95,202.95,201.74,201.85,23246.0,192.329,192.329,191.1823,191.2866,23246.0
2020-07-13 15:10:00,201.93,202.19,201.69,201.74,16571.0,191.3624,191.6088,191.135,191.1823,16571.0
2020-07-13 15:20:00,201.75,201.9,201.17,201.31,21653.0,191.1918,191.334,190.6422,190.7748,21653.0
2020-07-13 15:30:00,201.3,201.5,200.44,200.68,28420.0,190.7654,190.9549,189.9504,190.1778,28420.0
2020-07-13 15:40:00,200.56,201.24,199.97,200.06,29755.0,190.0641,190.7085,189.505,189.5903,29755.0
2020-07-13 15:50:00,199.97,200.82,199.94,200.43,111864.0,189.505,190.3105,189.4765,189.9409,111864.0
2020-07-14 09:30:00,199.34,200.19,199.0,200.19,28061.0,188.9079,189.7135,188.5857,189.7135,28061.0
2020-07-14 09:40:00,200.2,200.79,199.91,200.35,5750.0,189.7229,190.2821,189.4481,189.8651,5750.0
2020-07-14 09:50:00,200.25,200.97,199.7,200.68,11402.0,189.7703,190.4526,189.2491,190.1778,11402.0
2020-07-14 10:00:00,200.74,201.0,200.12,200.33,11722.0,190.2347,190.4811,189.6471,189.8461,11722.0
2020-07-14 10:10:00,200.45,200.89,200.18,200.89,7753.0,189.9599,190.3768,189.704,190.3768,7753.0
2020-07-14 10:20:00,200.73,201.34,200.65,201.23,11227.0,190.2252,190.8033,190.1494,190.699,11227.0
2020-07-14 10:30:00,201.39,201.87,201.36,201.46,7066.0,190.8507,191.3055,190.8222,190.917,7066.0
2020-07-14 10:40:00,201.52,201.9,201.39,201.7,5463.0,190.9739,191.334,190.8507,191.1444,5463.0
2020-07-14 10:50:00,201.57,202.09,201.54,201.55,6597.0,191.0212,191.514,190.9928,191.0023,6597.0
2020-07-14 11:00:00,201.6,202.24,201.32,201.93,8594.0,191.0497,191.6562,190.7843,191.3624,8594.0
2020-07-14 11:10:00,202.01,202.23,201.66,201.82,4500.0,191.4382,191.6467,191.1065,191.2582,4500.0
2020-07-14 11:20:00,201.95,202.12,201.68,201.73,8472.0,191.3814,191.5425,191.1255,191.1729,8472.0
2020-07-14 11:30:00,201.61,202.35,201.51,201.8,9636.0,191.0591,191.7604,190.9644,191.2392,9636.0
2020-07-14 11:40:00,201.85,202.26,201.81,201.96,7086.0,191.2866,191.6751,191.2487,191.3908,7086.0
2020-07-14 11:50:00,201.98,202.19,201.68,201.9,6113.0,191.4098,191.6088,191.1255,191.334,6113.0
2020-07-14 12:00:00,202.03,202.22,201.53,201.68,5505.0,191.4572,191.6372,190.9833,191.1255,5505.0
2020-07-14 12:10:00,201.72,201.93,201.62,201.84,10998.0,191.1634,191.3624,191.0686,191.2771,10998.0
2020-07-14 12:20:00,201.84,202.06,201.78,201.78,6888.0,191.2771,191.4856,191.2202,191.2202,6888.0
2020-07-14 12:30:00,201.74,202.23,201.72,202.02,9241.0,191.1823,191.6467,191.1634,191.4477,9241.0
2020-07-14 12:40:00,202.09,202.1,201.69,202.0,8679.0,191.514,191.5235,191.135,191.4287,8679.0
2020-07-14 12:50:00,201.96,202.0,201.3,201.3,6133.0,191.3908,191.4287,190.7654,190.7654,6133.0
2020-07-14 13:00:00,201.39,201.4,201.0,201.01,7640.0,190.8507,190.8601,190.4811,190.4905,7640.0
2020-07-14 13:10:00,201.01,201.65,201.01,201.6,5679.0,190.4905,191.0971,190.4905,191.0497,5679.0
2020-07-14 13:20:00,201.72,201.9,201.65,201.77,7400.0,191.1634,191.334,191.0971,191.2108,7400.0
2020-07-14 13:30:00,201.69,202.72,201.68,202.69,12500.0,191.135,192.1111,191.1255,192.0826,12500.0
2020-07-14 13:40:00,202.69,202.87,202.51,202.87,4803.0,192.0826,192.2532,191.912,192.2532,4803.0
2020-07-14 13:50:00,202.78,202.98,202.14,202.26,8375.0,192.1679,192.3574,191.5614,191.6751,8375.0
2020-07-14 14:00:00,202.05,202.9,202.03,202.36,7668.0,191.4761,192.2816,191.4572,191.7699,7668.0
2020-07-14 14:10:00,202.44,203.19,202.34,202.94,7475.0,191.8457,192.5565,191.7509,192.3195,7475.0
2020-07-14 14:20:00,202.97,203.17,202.65,202.79,7735.0,192.348,192.5375,192.0447,192.1774,7735.0
2020-07-14 14:30:00,202.88,203.13,202.78,202.81,8048.0,192.2627,192.4996,192.1679,192.1963,8048.0
2020-07-14 14:40:00,202.77,203.07,202.58,202.68,9422.0,192.1584,192.4427,191.9784,192.0731,9422.0
2020-07-14 14:50:00,202.74,203.47,202.74,203.23,9016.0,192.13,192.8218,192.13,192.5944,9016.0
2020-07-14 15:00:00,203.27,203.4,202.69,202.86,13984.0,192.6323,192.7555,192.0826,192.2437,13984.0
2020-07-14 15:10:00,202.88,203.03,202.28,202.46,8881.0,192.2627,192.4048,191.6941,191.8647,8881.0
2020-07-14 15:20:00,202.51,203.09,202.46,203.05,10798.0,191.912,192.4617,191.8647,192.4238,10798.0
2020-07-14 15:30:00,203.11,203.48,203.09,203.44,18793.0,192.4806,192.8313,192.4617,192.7934,18793.0
2020-07-14 15:40:00,203.44,204.05,203.43,203.95,24060.0,192.7934,193.3715,192.7839,193.2767,24060.0
2020-07-14 15:50:00,204.07,204.35,203.78,204.21,61651.0,193.3904,193.6558,193.1156,193.5231,61651.0
2020-07-15 09:30:00,206.13,207.48,205.31,206.92,45942.0,195.3426,196.6219,194.5655,196.0913,45942.0
2020-07-15 09:40:00,206.92,207.81,206.62,207.49,17508.0,196.0913,196.9347,195.807,196.6314,17508.0
2020-07-15 09:50:00,207.62,207.72,207.11,207.38,16347.0,196.7546,196.8494,196.2713,196.5272,16347.0
2020-07-15 10:00:00,207.34,207.72,206.83,207.19,22952.0,196.4893,196.8494,196.006,196.3471,22952.0
2020-07-15 10:10:00,207.12,207.29,206.49,206.77,21637.0,196.2808,196.4419,195.6838,195.9491,21637.0
2020-07-15 10:20:00,206.93,206.96,206.42,206.5,13544.0,196.1007,196.1292,195.6174,195.6932,13544.0
2020-07-15 10:30:00,206.63,207.9,206.58,207.77,6327.0,195.8164,197.02,195.769,196.8968,6327.0
2020-07-15 10:40:00,207.75,207.82,207.4,207.58,7453.0,196.8778,196.9442,196.5461,196.7167,7453.0
2020-07-15 10:50:00,207.67,207.81,207.1,207.26,9704.0,196.802,196.9347,196.2618,196.4135,9704.0
2020-07-15 11:00:00,207.31,207.44,206.92,207.13,9547.0,196.4608,196.584,196.0913,196.2903,9547.0
2020-07-15 11:10:00,207.25,207.39,207.11,207.21,3218.0,196.404,196.5367,196.2713,196.3661,3218.0
2020-07-15 11:20:00,207.31,207.95,207.22,207.69,20844.0,196.4608,197.0674,196.3756,196.821,20844.0
2020-07-15 11:30:00,207.83,208.13,207.59,207.67,8427.0,196.9536,197.2379,196.7262,196.802,8427.0
2020-07-15 11:40:00,207.48,207.86,207.14,207.33,14893.0,196.6219,196.9821,196.2997,196.4798,14893.0
2020-07-15 11:50:00,207.42,207.83,207.11,207.2,8291.0,196.5651,196.9536,196.2713,196.3566,8291.0
2020-07-15 12:00:00,206.99,207.34,206.83,207.27,9170.0,196.1576,196.4893,196.006,196.4229,9170.0
2020-07-15 12:10:00,207.29,207.53,206.71,207.53,9801.0,196.4419,196.6693,195.8922,196.6693,9801.0
2020-07-15 12:20:00,207.5,207.7,207.36,207.68,7503.0,196.6409,196.8304,196.5082,196.8115,7503.0
2020-07-15 12:30:00,207.67,207.79,207.09,207.3,9257.0,196.802,196.9157,196.2524,196.4514,9257.0
2020-07-15 12:40:00,207.17,207.88,207.13,207.84,5353.0,196.3282,197.001,196.2903,196.9631,5353.0
2020-07-15 12:50:00,207.86,208.1,207.84,207.95,5820.0,196.9821,197.2095,196.9631,197.0674,5820.0
2020-07-15 13:00:00,207.93,208.05,207.62,207.93,9845.0,197.0484,197.1621,196.7546,197.0484,9845.0
2020-07-15 13:10:00,207.93,208.01,207.83,207.86,4796.0,197.0484,197.1242,196.9536,196.9821,4796.0
2020-07-15 13:20:00,207.89,207.92,207.75,207.92,6874.0,197.0105,197.0389,196.8778,197.0389,6874.0
2020-07-15 13:30:00,207.87,207.98,207.7,207.86,6519.0,196.9915,197.0958,196.8304,196.9821,6519.0
2020-07-15 13:40:00,207.91,207.92,207.66,207.66,6005.0,197.0294,197.0389,196.7925,196.7925,6005.0
2020-07-15 13:50:00,207.68,207.73,207.15,207.36,7941.0,196.8115,196.8589,196.3092,196.5082,7941.0
2020-07-15 14:00:00,207.44,207.79,207.24,207.51,9729.0,196.584,196.9157,196.3945,196.6504,9729.0
2020-07-15 14:10:00,207.63,207.78,207.35,207.51,7902.0,196.7641,196.9062,196.4988,196.6504,7902.0
2020-07-15 14:20:00,207.54,207.62,207.17,207.49,9128.0,196.6788,196.7546,196.3282,196.6314,9128.0
2020-07-15 14:30:00,207.44,207.65,207.37,207.4,8007.0,196.584,196.7831,196.5177,196.5461,8007.0
2020-07-15 14:40:00,207.44,207.69,207.19,207.47,10271.0,196.584,196.821,196.3471,196.6125,10271.0
2020-07-15 14:50:00,207.41,207.48,207.06,207.12,23971.0,196.5556,196.6219,196.2239,196.2808,23971.0
2020-07-15 15:00:00,207.08,207.18,206.31,206.65,15397.0,196.2429,196.3376,195.5132,195.8354,15397.0
2020-07-15 15:10:00,206.64,206.86,206.08,206.86,13586.0,195.8259,196.0344,195.2952,196.0344,13586.0
2020-07-15 15:20:00,206.81,207.21,206.59,207.21,16616.0,195.987,196.3661,195.7785,196.3661,16616.0
2020-07-15 15:30:00,207.23,207.88,207.23,207.74,23915.0,196.385,197.001,196.385,196.8683,23915.0
2020-07-15 15:40:00,207.8,208.54,207.57,208.53,29842.0,196.9252,197.6265,196.7072,197.617,29842.0
2020-07-15 15:50:00,208.54,208.54,207.43,208.03,69750.0,197.6265,197.6265,196.5746,197.1432,69750.0
2020-07-16 09:30:00,207.0,208.11,206.78,207.49,28759.0,196.1671,197.219,195.9586,196.6314,28759.0
2020-07-16 09:40:00,207.32,207.75,207.11,207.54,9953.0,196.4703,196.8778,196.2713,196.6788,9953.0
2020-07-16 09:50:00,207.36,208.16,207.07,207.81,14639.0,196.5082,197.2664,196.2334,196.9347,14639.0
2020-07-16 10:00:00,207.65,208.42,207.65,208.42,7496.0,196.7831,197.5128,196.7831,197.5128,7496.0
2020-07-16 10:10:00,208.6,209.53,208.5,209.27,11728.0,197.6833,198.5647,197.5886,198.3183,11728.0
2020-07-16 10:20:00,209.33,209.99,209.13,209.88,13963.0,198.3751,199.0006,198.1856,198.8964,13963.0
2020-07-16 10:30:00,209.87,210.02,209.3,209.49,9391.0,198.8869,199.029,198.3467,198.5268,9391.0
2020-07-16 10:40:00,209.48,209.97,209.47,209.71,10736.0,198.5173,198.9816,198.5078,198.7352,10736.0
2020-07-16 10:50:00,209.76,209.78,209.34,209.37,12153.0,198.7826,198.8016,198.3846,198.413,12153.0
2020-07-16 11:00:00,209.41,209.59,209.21,209.34,18885.0,198.4509,198.6215,198.2614,198.3846,18885.0
2020-07-16 11:10:00,209.38,209.7,209.11,209.38,18358.0,198.4225,198.7258,198.1666,198.4225,18358.0
2020-07-16 11:20:00,209.39,209.6,209.37,209.39,8743.0,198.432,198.631,198.413,198.432,8743.0
2020-07-16 11:30:00,209.34,209.34,208.44,208.53,7023.0,198.3846,198.3846,197.5317,197.617,7023.0
2020-07-16 11:40:00,208.67,208.67,207.95,207.95,4682.0,197.7497,197.7497,197.0674,197.0674,4682.0
2020-07-16 11:50:00,207.95,208.01,207.78,207.94,5363.0,197.0674,197.1242,196.9062,197.0579,5363.0
2020-07-16 12:00:00,207.95,208.29,207.9,208.22,4559.0,197.0674,197.3896,197.02,197.3232,4559.0
2020-07-16 12:10:00,208.28,208.32,208.13,208.15,6781.0,197.3801,197.418,197.2379,197.2569,6781.0
2020-07-16 12:20:00,208.14,208.41,208.03,208.31,11012.0,197.2474,197.5033,197.1432,197.4085,11012.0
2020-07-16 12:30:00,208.36,208.4,208.09,208.27,6980.0,197.4559,197.4938,197.2,197.3706,6980.0
2020-07-16 12:40:00,208.31,208.33,208.18,208.19,4032.0,197.4085,197.4275,197.2853,197.2948,4032.0
2020-07-16 12:50:00,208.12,208.28,208.07,208.12,6974.0,197.2285,197.3801,197.1811,197.2285,6974.0
2020-07-16 13:00:00,208.16,208.27,208.09,208.1,3279.0,197.2664,197.3706,197.2,197.2095,3279.0
2020-07-16 13:10:00,208.06,208.55,208.03,208.46,6468.0,197.1716,197.636,197.1432,197.5507,6468.0
2020-07-16 13:20:00,208.46,208.49,208.16,208.49,5981.0,197.5507,197.5791,197.2664,197.5791,5981.0
2020-07-16 13:30:00,208.46,208.53,208.24,208.45,6119.0,197.5507,197.617,197.3422,197.5412,6119.0
2020-07-16 13:40:00,208.49,208.49,207.99,207.99,4801.0,197.5791,197.5791,197.1053,197.1053,4801.0
2020-07-16 13:50:00,207.85,207.92,207.35,207.37,5135.0,196.9726,197.0389,196.4988,196.5177,5135.0
2020-07-16 14:00:00,207.26,207.83,207.26,207.75,5919.0,196.4135,196.9536,196.4135,196.8778,5919.0
2020-07-16 14:10:00,207.79,208.1,207.79,207.96,4759.0,196.9157,197.2095,196.9157,197.0768,4759.0
2020-07-16 14:20:00,207.97,208.03,207.89,207.93,2803.0,197.0863,197.1432,197.0105,197.0484,2803.0
2020-07-16 14:30:00,207.99,208.07,207.85,207.96,6816.0,197.1053,197.1811,196.9726,197.0768,6816.0
2020-07-16 14:40:00,207.97,208.26,207.84,207.9,4925.0,197.0863,197.3611,196.9631,197.02,4925.0
2020-07-16 14:50:00,207.87,208.07,207.76,207.88,10140.0,196.9915,197.1811,196.8873,197.001,10140.0
2020-07-16 15:00:00,207.91,208.12,207.83,208.09,10798.0,197.0294,197.2285,196.9536,197.2,10798.0
2020-07-16 15:10:00,208.08,208.42,207.92,208.42,6859.0,197.1905,197.5128,197.0389,197.5128,6859.0
2020-07-16 15:20:00,208.38,208.65,208.35,208.65,9740.0,197.4748,197.7307,197.4464,197.7307,9740.0
2020-07-16 15:30:00,208.63,208.9,208.41,208.8,12760.0,197.7118,197.9676,197.5033,197.8729,12760.0
2020-07-16 15:40:00,208.77,208.83,208.37,208.45,48846.0,197.8444,197.9013,197.4654,197.5412,48846.0
2020-07-16 15:50:00,208.46,208.72,208.2,208.3,106976.0,197.5507,197.7971,197.3043,197.399,106976.0
2020-07-17 09:30:00,209.01,209.47,208.37,209.47,64504.0,198.0719,198.5078,197.4654,198.5078,64504.0
2020-07-17 09:40:00,209.07,209.4,208.76,209.36,3062.0,198.1287,198.4415,197.835,198.4036,3062.0
2020-07-17 09:50:00,209.47,209.5,208.85,208.85,7635.0,198.5078,198.5362,197.9203,197.9203,7635.0
2020-07-17 10:00:00,208.88,209.14,208.76,208.87,9574.0,197.9487,198.1951,197.835,197.9392,9574.0
2020-07-17 10:10:00,208.94,209.53,208.94,209.46,5462.0,198.0055,198.5647,198.0055,198.4983,5462.0
2020-07-17 10:20:00,209.36,209.54,208.45,208.48,9333.0,198.4036,198.5741,197.5412,197.5696,9333.0
2020-07-17 10:30:00,208.57,209.54,208.47,209.44,11787.0,197.6549,198.5741,197.5601,198.4794,11787.0
2020-07-17 10:40:00,209.46,209.48,209.18,209.31,5868.0,198.4983,198.5173,198.233,198.3562,5868.0
2020-07-17 10:50:00,209.3,209.51,209.25,209.46,9558.0,198.3467,198.5457,198.2993,198.4983,9558.0
2020-07-17 11:00:00,209.47,209.94,209.36,209.67,13648.0,198.5078,198.9532,198.4036,198.6973,13648.0
2020-07-17 11:10:00,209.77,209.78,209.34,209.34,4383.0,198.7921,198.8016,198.3846,198.3846,4383.0
2020-07-17 11:20:00,209.34,209.6,209.34,209.36,3480.0,198.3846,198.631,198.3846,198.4036,3480.0
2020-07-17 11:30:00,209.45,209.75,209.43,209.61,4156.0,198.4889,198.7732,198.4699,198.6405,4156.0
2020-07-17 11:40:00,209.62,209.79,209.47,209.65,3889.0,198.65,198.8111,198.5078,198.6784,3889.0
2020-07-17 11:50:00,209.62,210.18,209.62,210.17,7030.0,198.65,199.1807,198.65,199.1712,7030.0
2020-07-17 12:00:00,210.12,210.61,210.09,210.59,6444.0,199.1238,199.5881,199.0954,199.5692,6444.0
2020-07-17 12:10:00,210.52,210.61,210.46,210.56,6731.0,199.5029,199.5881,199.446,199.5408,6731.0
2020-07-17 12:20:00,210.6,210.73,210.26,210.29,7511.0,199.5787,199.7019,199.2565,199.2849,7511.0
2020-07-17 12:30:00,210.3,210.66,210.3,210.47,4801.0,199.2944,199.6355,199.2944,199.4555,4801.0
2020-07-17 12:40:00,210.47,210.49,210.33,210.39,4719.0,199.4555,199.4744,199.3228,199.3797,4719.0
2020-07-17 12:50:00,210.38,210.39,209.94,209.94,4125.0,199.3702,199.3797,198.9532,198.9532,4125.0
2020-07-17 13:00:00,209.92,210.02,209.72,210.02,5854.0,198.9343,199.029,198.7447,199.029,5854.0
2020-07-17 13:10:00,210.01,210.24,209.81,209.99,10243.0,199.0195,199.2375,198.83,199.0006,10243.0
2020-07-17 13:20:00,210.06,210.38,209.98,209.99,3178.0,199.0669,199.3702,198.9911,199.0006,3178.0
2020-07-17 13:30:00,210.08,210.14,209.71,209.71,5031.0,199.0859,199.1427,198.7352,198.7352,5031.0
2020-07-17 13:40:00,209.69,209.94,209.68,209.87,5004.0,198.7163,198.9532,198.7068,198.8869,5004.0
2020-07-17 13:50:00,209.86,209.9,209.43,209.78,6541.0,198.8774,198.9153,198.4699,198.8016,6541.0
2020-07-17 14:00:00,209.82,210.18,209.78,210.18,5817.0,198.8395,199.1807,198.8016,199.1807,5817.0
2020-07-17 14:10:00,210.14,210.57,210.11,210.49,7566.0,199.1427,199.5502,199.1143,199.4744,7566.0
2020-07-17 14:20:00,210.56,210.69,210.48,210.6,5729.0,199.5408,199.664,199.465,199.5787,5729.0
2020-07-17 14:30:00,210.55,210.56,210.16,210.16,6844.0,199.5313,199.5408,199.1617,199.1617,6844.0
2020-07-17 14:40:00,210.22,210.27,210.02,210.21,8479.0,199.2186,199.2659,199.029,199.2091,8479.0
2020-07-17 14:50:00,210.23,210.51,210.17,210.23,19430.0,199.228,199.4934,199.1712,199.228,19430.0
2020-07-17 15:00:00,210.25,210.52,209.95,210.32,13310.0,199.247,199.5029,198.9627,199.3133,13310.0
2020-07-17 15:10:00,210.3,210.3,210.12,210.22,9069.0,199.2944,199.2944,199.1238,199.2186,9069.0
2020-07-17 15:20:00,210.21,210.4,210.19,210.34,13704.0,199.2091,199.3891,199.1901,199.3323,13704.0
2020-07-17 15:30:00,210.33,210.75,210.23,210.65,17425.0,199.3228,199.7208,199.228,199.6261,17425.0
2020-07-17 15:40:00,210.69,210.92,210.54,210.7,33839.0,199.664,199.8819,199.5218,199.6734,33839.0
2020-07-17 15:50:00,210.59,210.59,209.75,210.44,97695.0,199.5692,199.5692,198.7732,199.427,97695.0
2020-07-20 09:30:00,209.87,210.26,209.08,209.64,19394.0,198.8869,199.2565,198.1382,198.6689,19394.0
2020-07-20 09:40:00,209.62,209.7,208.94,209.21,14103.0,198.65,198.7258,198.0055,198.2614,14103.0
2020-07-20 09:50:00,209.21,209.51,208.95,209.11,9953.0,198.2614,198.5457,198.015,198.1666,9953.0
2020-07-20 10:00:00,209.05,209.24,208.68,209.19,11023.0,198.1098,198.2898,197.7591,198.2425,11023.0
2020-07-20 10:10:00,209.23,209.43,209.06,209.2,8537.0,198.2804,198.4699,198.1193,198.2519,8537.0
2020-07-20 10:20:00,209.15,209.18,208.41,208.71,11843.0,198.2046,198.233,197.5033,197.7876,11843.0
2020-07-20 10:30:00,208.73,209.72,208.73,209.71,9037.0,197.8065,198.7447,197.8065,198.7352,9037.0
2020-07-20 10:40:00,209.67,209.76,209.43,209.43,4961.0,198.6973,198.7826,198.4699,198.4699,4961.0
2020-07-20 10:50:00,209.37,209.37,208.86,208.86,4918.0,198.413,198.413,197.9297,197.9297,4918.0
2020-07-20 11:00:00,208.79,209.12,208.74,209.01,26512.0,197.8634,198.1761,197.816,198.0719,26512.0
2020-07-20 11:10:00,209.05,209.2,208.99,209.16,7002.0,198.1098,198.2519,198.0529,198.214,7002.0
2020-07-20 11:20:00,209.1,209.61,209.1,209.58,7415.0,198.1572,198.6405,198.1572,198.6121,7415.0
2020-07-20 11:30:00,209.5,210.17,209.5,210.08,14609.0,198.5362,199.1712,198.5362,199.0859,14609.0
2020-07-20 11:40:00,210.18,210.6,209.91,210.45,79989.0,199.1807,199.5787,198.9248,199.4365,79989.0
2020-07-20 11:50:00,210.45,211.53,210.44,211.23,96066.0,199.4365,200.46,199.427,200.1757,96066.0
2020-07-20 12:00:00,211.23,211.31,210.61,210.76,29215.0,200.1757,200.2515,199.5881,199.7303,29215.0
2020-07-20 12:10:00,210.66,210.74,210.5,210.55,13133.0,199.6355,199.7113,199.4839,199.5313,13133.0
2020-07-20 12:20:00,210.53,210.59,210.42,210.51,9550.0,199.5123,199.5692,199.4081,199.4934,9550.0
2020-07-20 12:30:00,210.53,210.97,210.45,210.96,14630.0,199.5123,199.9293,199.4365,199.9198,14630.0
2020-07-20 12:40:00,211.01,211.1,210.9,211.01,13596.0,199.9672,200.0525,199.863,199.9672,13596.0
2020-07-20 12:50:00,211.02,211.06,210.62,210.92,75069.0,199.9767,200.0146,199.5976,199.8819,75069.0
2020-07-20 13:00:00,210.9,210.9,210.25,210.31,10431.0,199.863,199.863,199.247,199.3038,10431.0
2020-07-20 13:10:00,210.31,210.36,210.23,210.29,19112.0,199.3038,199.3512,199.228,199.2849,19112.0
2020-07-20 13:20:00,210.28,210.62,210.25,210.5,17970.0,199.2754,199.5976,199.247,199.4839,17970.0
2020-07-20 13:30:00,210.5,210.5,210.0,210.28,16174.0,199.4839,199.4839,199.0101,199.2754,16174.0
2020-07-20 13:40:00,210.32,210.53,209.63,209.8,99440.0,199.3133,199.5123,198.6594,198.8205,99440.0
2020-07-20 13:50:00,209.8,210.42,209.8,210.2,14652.0,198.8205,199.4081,198.8205,199.1996,14652.0
2020-07-20 14:00:00,210.2,210.2,209.55,209.81,7234.0,199.1996,199.1996,198.5836,198.83,7234.0
2020-07-20 14:10:00,209.67,209.84,209.2,209.41,9808.0,198.6973,198.8584,198.2519,198.4509,9808.0
2020-07-20 14:20:00,209.42,209.96,209.42,209.96,14409.0,198.4604,198.9722,198.4604,198.9722,14409.0
2020-07-20 14:30:00,210.01,210.16,209.6,209.6,5843.0,199.0195,199.1617,198.631,198.631,5843.0
2020-07-20 14:40:00,209.69,209.96,209.52,209.96,9777.0,198.7163,198.9722,198.5552,198.9722,9777.0
2020-07-20 14:50:00,209.81,210.05,209.72,209.81,11553.0,198.83,199.0575,198.7447,198.83,11553.0
2020-07-20 15:00:00,209.86,210.07,209.83,209.83,13516.0,198.8774,199.0764,198.849,198.849,13516.0
2020-07-20 15:10:00,209.86,209.87,209.49,209.78,9437.0,198.8774,198.8869,198.5268,198.8016,9437.0
2020-07-20 15:20:00,209.79,209.81,209.68,209.72,13063.0,198.8111,198.83,198.7068,198.7447,13063.0
2020-07-20 15:30:00,209.69,210.21,209.68,210.03,24559.0,198.7163,199.2091,198.7068,199.0385,24559.0
2020-07-20 15:40:00,210.01,210.29,209.74,209.94,22872.0,199.0195,199.2849,198.7637,198.9532,22872.0
2020-07-20 15:50:00,209.9,210.04,209.62,209.86,55074.0,198.9153,199.048,198.65,198.8774,55074.0
2020-07-21 09:30:00,210.42,211.18,208.69,208.93,35226.0,199.4081,200.1283,197.7686,197.9961,35226.0
2020-07-21 09:40:00,208.94,209.02,208.24,208.87,14504.0,198.0055,198.0814,197.3422,197.9392,14504.0
2020-07-21 09:50:00,209.01,209.4,208.75,209.08,8129.0,198.0719,198.4415,197.8255,198.1382,8129.0
2020-07-21 10:00:00,209.22,209.63,208.84,209.25,14663.0,198.2709,198.6594,197.9108,198.2993,14663.0
2020-07-21 10:10:00,209.22,209.55,208.87,209.0,8100.0,198.2709,198.5836,197.9392,198.0624,8100.0
2020-07-21 10:20:00,209.2,209.57,208.12,208.32,7450.0,198.2519,198.6026,197.2285,197.418,7450.0
2020-07-21 10:30:00,208.15,208.26,207.9,208.18,18879.0,197.2569,197.3611,197.02,197.2853,18879.0
2020-07-21 10:40:00,208.15,208.62,207.72,208.57,13294.0,197.2569,197.7023,196.8494,197.6549,13294.0
2020-07-21 10:50:00,208.5,209.18,208.49,209.18,5590.0,197.5886,198.233,197.5791,198.233,5590.0
2020-07-21 11:00:00,209.19,209.62,209.19,209.26,5544.0,198.2425,198.65,198.2425,198.3088,5544.0
2020-07-21 11:10:00,209.2,209.82,209.06,209.82,3735.0,198.2519,198.8395,198.1193,198.8395,3735.0
2020-07-21 11:20:00,209.71,209.83,209.64,209.64,6867.0,198.7352,198.849,198.6689,198.6689,6867.0
2020-07-21 11:30:00,209.79,209.91,209.53,209.64,7106.0,198.8111,198.9248,198.5647,198.6689,7106.0
2020-07-21 11:40:00,209.56,209.65,209.27,209.29,4651.0,198.5931,198.6784,198.3183,198.3372,4651.0
2020-07-21 11:50:00,209.41,209.42,209.03,209.26,3841.0,198.4509,198.4604,198.0908,198.3088,3841.0
2020-07-21 12:00:00,209.21,209.47,209.08,209.08,3988.0,198.2614,198.5078,198.1382,198.1382,3988.0
2020-07-21 12:10:00,209.07,209.07,208.88,209.06,3978.0,198.1287,198.1287,197.9487,198.1193,3978.0
2020-07-21 12:20:00,209.13,209.32,209.12,209.32,1700.0,198.1856,198.3657,198.1761,198.3657,1700.0
2020-07-21 12:30:00,209.25,209.62,209.23,209.55,5775.0,198.2993,198.65,198.2804,198.5836,5775.0
2020-07-21 12:40:00,209.56,209.66,209.48,209.5,6836.0,198.5931,198.6879,198.5173,198.5362,6836.0
2020-07-21 12:50:00,209.47,209.7,209.45,209.63,7285.0,198.5078,198.7258,198.4889,198.6594,7285.0
2020-07-21 13:00:00,209.62,209.67,209.51,209.66,3063.0,198.65,198.6973,198.5457,198.6879,3063.0
2020-07-21 13:10:00,209.67,209.74,209.57,209.6,7718.0,198.6973,198.7637,198.6026,198.631,7718.0
2020-07-21 13:20:00,209.64,209.75,209.49,209.75,4719.0,198.6689,198.7732,198.5268,198.7732,4719.0
2020-07-21 13:30:00,209.7,209.88,209.56,209.62,13322.0,198.7258,198.8964,198.5931,198.65,13322.0
2020-07-21 13:40:00,209.63,209.71,209.59,209.71,2334.0,198.6594,198.7352,198.6215,198.7352,2334.0
2020-07-21 13:50:00,209.74,209.74,209.18,209.18,4740.0,198.7637,198.7637,198.233,198.233,4740.0
2020-07-21 14:00:00,209.29,209.38,209.24,209.28,3305.0,198.3372,198.4225,198.2898,198.3277,3305.0
2020-07-21 14:10:00,209.28,209.39,209.1,209.1,3519.0,198.3277,198.432,198.1572,198.1572,3519.0
2020-07-21 14:20:00,209.23,209.58,209.23,209.3,5925.0,198.2804,198.6121,198.2804,198.3467,5925.0
2020-07-21 14:30:00,209.29,209.34,208.97,209.09,15586.0,198.3372,198.3846,198.034,198.1477,15586.0
2020-07-21 14:40:00,209.13,209.13,208.93,209.0,8274.0,198.1856,198.1856,197.9961,198.0624,8274.0
2020-07-21 14:50:00,208.99,209.11,208.97,209.05,5573.0,198.0529,198.1666,198.034,198.1098,5573.0
2020-07-21 15:00:00,209.01,209.11,208.78,208.91,8628.0,198.0719,198.1666,197.8539,197.9771,8628.0
2020-07-21 15:10:00,208.92,209.02,208.41,208.49,12011.0,197.9866,198.0814,197.5033,197.5791,12011.0
2020-07-21 15:20:00,208.47,208.54,207.82,207.92,29112.0,197.5601,197.6265,196.9442,197.0389,29112.0
2020-07-21 15:30:00,207.9,208.05,207.5,207.51,33783.0,197.02,197.1621,196.6409,196.6504,33783.0
2020-07-21 15:40:00,207.45,208.03,207.41,207.82,34389.0,196.5935,197.1432,196.5556,196.9442,34389.0
2020-07-21 15:50:00,207.71,207.75,207.19,207.65,86730.0,196.8399,196.8778,196.3471,196.7831,86730.0
2020-07-22 09:30:00,207.6,208.71,207.16,208.42,30083.0,196.7357,197.7876,196.3187,197.5128,30083.0
2020-07-22 09:40:00,208.37,209.21,208.28,209.09,4379.0,197.4654,198.2614,197.3801,198.1477,4379.0
2020-07-22 09:50:00,209.5,209.8,209.19,209.5,6550.0,198.5362,198.8205,198.2425,198.5362,6550.0
2020-07-22 10:00:00,209.68,209.81,209.28,209.45,6279.0,198.7068,198.83,198.3277,198.4889,6279.0
2020-07-22 10:10:00,209.62,209.85,209.45,209.46,4208.0,198.65,198.8679,198.4889,198.4983,4208.0
2020-07-22 10:20:00,209.41,209.67,209.25,209.51,11553.0,198.4509,198.6973,198.2993,198.5457,11553.0
2020-07-22 10:30:00,209.45,209.69,209.4,209.4,5734.0,198.4889,198.7163,198.4415,198.4415,5734.0
2020-07-22 10:40:00,209.35,209.35,208.53,208.57,11379.0,198.3941,198.3941,197.617,197.6549,11379.0
2020-07-22 10:50:00,208.47,208.58,208.22,208.4,7604.0,197.5601,197.6644,197.3232,197.4938,7604.0
2020-07-22 11:00:00,208.43,208.65,207.97,208.12,8306.0,197.5222,197.7307,197.0863,197.2285,8306.0
2020-07-22 11:10:00,207.97,208.12,207.46,207.75,10440.0,197.0863,197.2285,196.603,196.8778,10440.0
2020-07-22 11:20:00,207.68,208.11,207.61,208.06,6027.0,196.8115,197.219,196.7451,197.1716,6027.0
2020-07-22 11:30:00,208.1,208.29,208.03,208.09,4428.0,197.2095,197.3896,197.1432,197.2,4428.0
2020-07-22 11:40:00,208.07,208.32,207.99,208.21,9297.0,197.1811,197.418,197.1053,197.3137,9297.0
2020-07-22 11:50:00,208.11,208.11,207.75,207.9,7214.0,197.219,197.219,196.8778,197.02,7214.0
2020-07-22 12:00:00,207.94,208.11,207.87,207.87,6001.0,197.0579,197.219,196.9915,196.9915,6001.0
2020-07-22 12:10:00,207.89,208.39,207.88,208.34,6577.0,197.0105,197.4843,197.001,197.4369,6577.0
2020-07-22 12:20:00,208.29,208.61,208.16,208.48,6610.0,197.3896,197.6928,197.2664,197.5696,6610.0
2020-07-22 12:30:00,208.37,208.48,208.24,208.36,5625.0,197.4654,197.5696,197.3422,197.4559,5625.0
2020-07-22 12:40:00,208.34,208.53,208.18,208.44,5869.0,197.4369,197.617,197.2853,197.5317,5869.0
2020-07-22 12:50:00,208.55,208.55,208.42,208.5,5003.0,197.636,197.636,197.5128,197.5886,5003.0
2020-07-22 13:00:00,208.61,208.74,208.57,208.65,2469.0,197.6928,197.816,197.6549,197.7307,2469.0
2020-07-22 13:10:00,208.68,208.83,208.57,208.59,4880.0,197.7591,197.9013,197.6549,197.6739,4880.0
2020-07-22 13:20:00,208.64,208.67,208.42,208.62,4393.0,197.7212,197.7497,197.5128,197.7023,4393.0
2020-07-22 13:30:00,208.6,208.79,208.5,208.68,4373.0,197.6833,197.8634,197.5886,197.7591,4373.0
2020-07-22 13:40:00,208.67,208.8,208.47,208.6,7184.0,197.7497,197.8729,197.5601,197.6833,7184.0
2020-07-22 13:50:00,208.64,208.66,208.23,208.24,4694.0,197.7212,197.7402,197.3327,197.3422,4694.0
2020-07-22 14:00:00,208.2,208.66,208.2,208.44,5606.0,197.3043,197.7402,197.3043,197.5317,5606.0
2020-07-22 14:10:00,208.33,208.5,208.14,208.45,5365.0,197.4275,197.5886,197.2474,197.5412,5365.0
2020-07-22 14:20:00,208.44,208.73,208.42,208.59,3718.0,197.5317,197.8065,197.5128,197.6739,3718.0
2020-07-22 14:30:00,208.55,208.9,208.43,208.9,9663.0,197.636,197.9676,197.5222,197.9676,9663.0
2020-07-22 14:40:00,208.98,209.47,208.95,209.35,8072.0,198.0434,198.5078,198.015,198.3941,8072.0
2020-07-22 14:50:00,209.33,209.56,209.27,209.44,7582.0,198.3751,198.5931,198.3183,198.4794,7582.0
2020-07-22 15:00:00,209.47,209.47,209.18,209.19,5682.0,198.5078,198.5078,198.233,198.2425,5682.0
2020-07-22 15:10:00,209.18,209.83,209.18,209.56,7743.0,198.233,198.849,198.233,198.5931,7743.0
2020-07-22 15:20:00,209.51,209.62,209.43,209.47,6604.0,198.5457,198.65,198.4699,198.5078,6604.0
2020-07-22 15:30:00,209.54,209.85,209.5,209.81,10966.0,198.5741,198.8679,198.5362,198.83,10966.0
2020-07-22 15:40:00,209.86,210.31,209.79,210.26,23608.0,198.8774,199.3038,198.8111,199.2565,23608.0
2020-07-22 15:50:00,210.21,210.56,209.8,210.32,60770.0,199.2091,199.5408,198.8205,199.3133,60770.0
2020-07-23 09:30:00,210.91,212.44,210.37,211.84,30555.0,199.8724,201.3224,199.3607,200.7538,30555.0
2020-07-23 09:40:00,211.84,212.42,211.6,212.28,14304.0,200.7538,201.3034,200.5263,201.1708,14304.0
2020-07-23 09:50:00,212.15,212.18,211.14,211.77,9414.0,201.0476,201.076,200.0904,200.6874,9414.0
2020-07-23 10:00:00,211.84,212.27,211.67,211.88,6924.0,200.7538,201.1613,200.5927,200.7917,6924.0
2020-07-23 10:10:00,211.74,211.79,210.8,211.03,7623.0,200.659,200.7064,199.7682,199.9862,7623.0
2020-07-23 10:20:00,210.94,211.81,210.94,211.81,5055.0,199.9009,200.7253,199.9009,200.7253,5055.0
2020-07-23 10:30:00,211.63,211.87,211.25,211.34,8827.0,200.5548,200.7822,200.1947,200.2799,8827.0
2020-07-23 10:40:00,211.34,211.81,211.26,211.46,20263.0,200.2799,200.7253,200.2041,200.3937,20263.0
2020-07-23 10:50:00,211.5,211.51,210.82,211.03,13609.0,200.4316,200.441,199.7872,199.9862,13609.0
2020-07-23 11:00:00,211.13,211.53,210.77,210.95,7597.0,200.0809,200.46,199.7398,199.9104,7597.0
2020-07-23 11:10:00,211.05,211.57,210.89,211.29,12848.0,200.0051,200.4979,199.8535,200.2326,12848.0
2020-07-23 11:20:00,211.41,211.78,211.19,211.78,6458.0,200.3463,200.6969,200.1378,200.6969,6458.0
2020-07-23 11:30:00,211.75,212.67,211.7,212.67,11649.0,200.6685,201.5403,200.6211,201.5403,11649.0
2020-07-23 11:40:00,212.61,212.61,212.31,212.46,5047.0,201.4835,201.4835,201.1992,201.3413,5047.0
2020-07-23 11:50:00,212.52,212.63,212.25,212.25,8962.0,201.3982,201.5024,201.1423,201.1423,8962.0
2020-07-23 12:00:00,212.29,212.35,211.63,211.71,7639.0,201.1802,201.2371,200.5548,200.6306,7639.0
2020-07-23 12:10:00,211.65,211.96,211.46,211.68,5056.0,200.5737,200.8675,200.3937,200.6022,5056.0
2020-07-23 12:20:00,211.62,211.92,211.26,211.81,6496.0,200.5453,200.8296,200.2041,200.7253,6496.0
2020-07-23 12:30:00,211.92,212.01,211.66,211.84,7401.0,200.8296,200.9149,200.5832,200.7538,7401.0
2020-07-23 12:40:00,211.71,212.07,211.42,211.42,6815.0,200.6306,200.9717,200.3558,200.3558,6815.0
2020-07-23 12:50:00,211.34,211.53,210.79,210.79,8677.0,200.2799,200.46,199.7587,199.7587,8677.0
2020-07-23 13:00:00,210.88,211.5,210.88,211.31,8807.0,199.844,200.4316,199.844,200.2515,8807.0
2020-07-23 13:10:00,211.25,211.5,210.86,210.94,6635.0,200.1947,200.4316,199.8251,199.9009,6635.0
2020-07-23 13:20:00,210.98,210.98,210.52,210.78,6185.0,199.9388,199.9388,199.5029,199.7493,6185.0
2020-07-23 13:30:00,210.74,210.74,210.22,210.34,5427.0,199.7113,199.7113,199.2186,199.3323,5427.0
2020-07-23 13:40:00,210.32,210.62,209.98,210.06,16869.0,199.3133,199.5976,198.9911,199.0669,16869.0
2020-07-23 13:50:00,210.02,210.23,209.79,210.06,6550.0,199.029,199.228,198.8111,199.0669,6550.0
2020-07-23 14:00:00,209.98,210.26,209.45,209.51,8423.0,198.9911,199.2565,198.4889,198.5457,8423.0
2020-07-23 14:10:00,209.57,209.57,208.82,209.06,9564.0,198.6026,198.6026,197.8918,198.1193,9564.0
2020-07-23 14:20:00,209.02,209.36,208.79,209.23,6538.0,198.0814,198.4036,197.8634,198.2804,6538.0
2020-07-23 14:30:00,209.19,209.64,208.84,209.09,9418.0,198.2425,198.6689,197.9108,198.1477,9418.0
2020-07-23 14:40:00,209.05,209.77,209.05,209.68,6143.0,198.1098,198.7921,198.1098,198.7068,6143.0
2020-07-23 14:50:00,209.82,209.98,209.59,209.7,4736.0,198.8395,198.9911,198.6215,198.7258,4736.0
2020-07-23 15:00:00,209.75,210.02,209.45,209.45,8767.0,198.7732,199.029,198.4889,198.4889,8767.0
2020-07-23 15:10:00,209.42,210.09,209.34,209.81,17680.0,198.4604,199.0954,198.3846,198.83,17680.0
2020-07-23 15:20:00,209.9,210.05,209.27,209.56,18522.0,198.9153,199.0575,198.3183,198.5931,18522.0
2020-07-23 15:30:00,209.35,209.82,209.01,209.54,15544.0,198.3941,198.8395,198.0719,198.5741,15544.0
2020-07-23 15:40:00,209.48,209.71,209.36,209.54,13087.0,198.5173,198.7352,198.4036,198.5741,13087.0
2020-07-23 15:50:00,209.53,209.79,208.86,209.54,60978.0,198.5647,198.8111,197.9297,198.5741,60978.0
2020-07-24 09:30:00,209.02,209.36,207.85,209.09,25278.0,198.0814,198.4036,196.9726,198.1477,25278.0
2020-07-24 09:40:00,209.06,209.64,208.22,208.94,14364.0,198.1193,198.6689,197.3232,198.0055,14364.0
2020-07-24 09:50:00,209.21,209.29,208.72,208.92,12715.0,198.2614,198.3372,197.7971,197.9866,12715.0
2020-07-24 10:00:00,209.14,209.59,209.14,209.58,7324.0,198.1951,198.6215,198.1951,198.6121,7324.0
2020-07-24 10:10:00,209.55,209.8,209.32,209.58,7907.0,198.5836,198.8205,198.3657,198.6121,7907.0
2020-07-24 10:20:00,209.56,209.89,209.32,209.6,9441.0,198.5931,198.9058,198.3657,198.631,9441.0
2020-07-24 10:30:00,209.6,209.63,209.02,209.42,14240.0,198.631,198.6594,198.0814,198.4604,14240.0
2020-07-24 10:40:00,209.5,209.95,209.5,209.77,8867.0,198.5362,198.9627,198.5362,198.7921,8867.0
2020-07-24 10:50:00,209.76,209.98,209.0,209.64,17995.0,198.7826,198.9911,198.0624,198.6689,17995.0
2020-07-24 11:00:00,209.5,210.07,209.5,210.02,9887.0,198.5362,199.0764,198.5362,199.029,9887.0
2020-07-24 11:10:00,210.08,210.19,209.81,209.84,4473.0,199.0859,199.1901,198.83,198.8584,4473.0
2020-07-24 11:20:00,209.83,209.93,209.44,209.88,5416.0,198.849,198.9437,198.4794,198.8964,5416.0
2020-07-24 11:30:00,209.87,210.01,209.44,209.44,7377.0,198.8869,199.0195,198.4794,198.4794,7377.0
2020-07-24 11:40:00,209.34,209.58,209.14,209.17,5800.0,198.3846,198.6121,198.1951,198.2235,5800.0
2020-07-24 11:50:00,209.14,209.47,209.09,209.18,4928.0,198.1951,198.5078,198.1477,198.233,4928.0
2020-07-24 12:00:00,209.26,209.36,209.15,209.25,13982.0,198.3088,198.4036,198.2046,198.2993,13982.0
2020-07-24 12:10:00,209.26,209.68,209.26,209.4,6791.0,198.3088,198.7068,198.3088,198.4415,6791.0
2020-07-24 12:20:00,209.41,209.51,209.22,209.22,6761.0,198.4509,198.5457,198.2709,198.2709,6761.0
2020-07-24 12:30:00,209.31,209.45,208.9,208.9,5681.0,198.3562,198.4889,197.9676,197.9676,5681.0
2020-07-24 12:40:00,208.87,208.87,208.7,208.73,4784.0,197.9392,197.9392,197.7781,197.8065,4784.0
2020-07-24 12:50:00,208.77,208.9,208.66,208.86,3054.0,197.8444,197.9676,197.7402,197.9297,3054.0
2020-07-24 13:00:00,208.99,208.99,208.53,208.58,4325.0,198.0529,198.0529,197.617,197.6644,4325.0
2020-07-24 13:10:00,208.54,208.73,208.39,208.58,4332.0,197.6265,197.8065,197.4843,197.6644,4332.0
2020-07-24 13:20:00,208.61,209.11,208.61,209.11,8158.0,197.6928,198.1666,197.6928,198.1666,8158.0
2020-07-24 13:30:00,209.04,209.04,208.67,208.69,3693.0,198.1003,198.1003,197.7497,197.7686,3693.0
2020-07-24 13:40:00,208.74,208.75,208.53,208.73,6784.0,197.816,197.8255,197.617,197.8065,6784.0
2020-07-24 13:50:00,208.69,208.85,208.55,208.69,3900.0,197.7686,197.9203,197.636,197.7686,3900.0
2020-07-24 14:00:00,208.74,209.23,208.65,209.09,4670.0,197.816,198.2804,197.7307,198.1477,4670.0
2020-07-24 14:10:00,208.97,209.1,208.88,209.08,5160.0,198.034,198.1572,197.9487,198.1382,5160.0
2020-07-24 14:20:00,209.1,209.43,209.1,209.41,4421.0,198.1572,198.4699,198.1572,198.4509,4421.0
2020-07-24 14:30:00,209.43,209.6,209.32,209.6,4826.0,198.4699,198.631,198.3657,198.631,4826.0
2020-07-24 14:40:00,209.58,209.71,209.52,209.58,6481.0,198.6121,198.7352,198.5552,198.6121,6481.0
2020-07-24 14:50:00,209.61,209.71,209.41,209.53,6290.0,198.6405,198.7352,198.4509,198.5647,6290.0
2020-07-24 15:00:00,209.53,209.68,209.43,209.62,6387.0,198.5647,198.7068,198.4699,198.65,6387.0
2020-07-24 15:10:00,209.6,209.83,209.06,209.06,10877.0,198.631,198.849,198.1193,198.1193,10877.0
2020-07-24 15:20:00,209.08,209.44,209.07,209.15,11095.0,198.1382,198.4794,198.1287,198.2046,11095.0
2020-07-24 15:30:00,209.13,209.45,208.72,209.43,14974.0,198.1856,198.4889,197.7971,198.4699,14974.0
2020-07-24 15:40:00,209.46,209.52,209.22,209.43,18672.0,198.4983,198.5552,198.2709,198.4699,18672.0
2020-07-24 15:50:00,209.34,210.17,209.34,210.11,69714.0,198.3846,199.1712,198.3846,199.1143,69714.0
2020-07-27 09:30:00,210.13,211.18,208.56,209.21,24448.0,199.1333,200.1283,197.6454,198.2614,24448.0
2020-07-27 09:40:00,209.3,211.61,209.06,211.27,12834.0,198.3467,200.5358,198.1193,200.2136,12834.0
2020-07-27 09:50:00,211.15,211.44,210.62,210.89,18194.0,200.0999,200.3747,199.5976,199.8535,18194.0
2020-07-27 10:00:00,210.75,211.81,210.69,211.81,13217.0,199.7208,200.7253,199.664,200.7253,13217.0
2020-07-27 10:10:00,211.75,212.49,211.5,212.02,7326.0,200.6685,201.3698,200.4316,200.9244,7326.0
2020-07-27 10:20:00,211.92,213.14,211.92,213.14,18631.0,200.8296,201.9857,200.8296,201.9857,18631.0
2020-07-27 10:30:00,213.0,213.2,212.5,213.13,16337.0,201.8531,202.0426,201.3792,201.9763,16337.0
2020-07-27 10:40:00,213.1,213.41,212.19,212.26,14836.0,201.9478,202.2416,201.0855,201.1518,14836.0
2020-07-27 10:50:00,212.33,212.71,212.23,212.59,15199.0,201.2181,201.5782,201.1234,201.4645,15199.0
2020-07-27 11:00:00,212.59,212.74,212.18,212.55,11611.0,201.4645,201.6067,201.076,201.4266,11611.0
2020-07-27 11:10:00,212.56,212.92,212.54,212.74,12501.0,201.4361,201.7773,201.4171,201.6067,12501.0
2020-07-27 11:20:00,212.78,212.78,211.86,211.86,10997.0,201.6446,201.6446,200.7727,200.7727,10997.0
2020-07-27 11:30:00,211.97,212.35,211.49,211.76,9850.0,200.877,201.2371,200.4221,200.678,9850.0
2020-07-27 11:40:00,211.77,212.57,211.68,212.53,9332.0,200.6874,201.4456,200.6022,201.4077,9332.0
2020-07-27 11:50:00,212.49,212.86,212.43,212.71,7302.0,201.3698,201.7204,201.3129,201.5782,7302.0
2020-07-27 12:00:00,212.73,212.75,212.29,212.63,7971.0,201.5972,201.6162,201.1802,201.5024,7971.0
2020-07-27 12:10:00,212.67,212.67,212.23,212.23,6603.0,201.5403,201.5403,201.1234,201.1234,6603.0
2020-07-27 12:20:00,212.15,212.26,211.87,212.2,10112.0,201.0476,201.1518,200.7822,201.0949,10112.0
2020-07-27 12:30:00,212.19,212.32,211.64,211.83,9760.0,201.0855,201.2087,200.5642,200.7443,9760.0
2020-07-27 12:40:00,211.87,212.23,211.86,212.02,10868.0,200.7822,201.1234,200.7727,200.9244,10868.0
2020-07-27 12:50:00,212.02,212.22,211.91,211.98,6769.0,200.9244,201.1139,200.8201,200.8865,6769.0
2020-07-27 13:00:00,211.96,211.98,211.82,211.85,6494.0,200.8675,200.8865,200.7348,200.7633,6494.0
2020-07-27 13:10:00,211.78,211.88,211.67,211.71,7488.0,200.6969,200.7917,200.5927,200.6306,7488.0
2020-07-27 13:20:00,211.68,212.07,211.67,212.01,6442.0,200.6022,200.9717,200.5927,200.9149,6442.0
2020-07-27 13:30:00,211.96,212.02,211.86,211.95,8379.0,200.8675,200.9244,200.7727,200.858,8379.0
2020-07-27 13:40:00,211.94,212.01,211.21,211.21,10781.0,200.8485,200.9149,200.1567,200.1567,10781.0
2020-07-27 13:50:00,211.22,211.72,211.07,211.54,12547.0,200.1662,200.6401,200.0241,200.4695,12547.0
2020-07-27 14:00:00,211.52,211.52,210.94,211.27,8925.0,200.4505,200.4505,199.9009,200.2136,8925.0
2020-07-27 14:10:00,211.28,211.47,211.21,211.39,7275.0,200.2231,200.4031,200.1567,200.3273,7275.0
2020-07-27 14:20:00,211.44,211.75,211.38,211.66,11883.0,200.3747,200.6685,200.3179,200.5832,11883.0
2020-07-27 14:30:00,211.62,212.19,211.46,212.1,15563.0,200.5453,201.0855,200.3937,201.0002,15563.0
2020-07-27 14:40:00,212.13,212.44,212.06,212.06,13530.0,201.0286,201.3224,200.9623,200.9623,13530.0
2020-07-27 14:50:00,212.02,212.13,211.85,212.1,8317.0,200.9244,201.0286,200.7633,201.0002,8317.0
2020-07-27 15:00:00,212.06,212.12,211.93,212.06,14367.0,200.9623,201.0191,200.8391,200.9623,14367.0
2020-07-27 15:10:00,212.04,212.32,211.72,211.72,12533.0,200.9433,201.2087,200.6401,200.6401,12533.0
2020-07-27 15:20:00,211.69,212.29,211.64,212.26,11088.0,200.6116,201.1802,200.5642,201.1518,11088.0
2020-07-27 15:30:00,212.21,212.3,211.84,211.92,12978.0,201.1044,201.1897,200.7538,200.8296,12978.0
2020-07-27 15:40:00,211.98,212.19,211.96,212.19,19877.0,200.8865,201.0855,200.8675,201.0855,19877.0
2020-07-27 15:50:00,212.17,212.81,211.87,212.05,78519.0,201.0665,201.673,200.7822,200.9528,78519.0
2020-07-28 09:30:00,205.5,205.5,197.12,197.38,102010.0,194.7456,194.7456,186.8041,187.0505,102010.0
2020-07-28 09:40:00,197.35,199.21,196.73,198.72,59662.0,187.0221,188.7847,186.4345,188.3204,59662.0
2020-07-28 09:50:00,198.61,198.73,197.14,197.14,62997.0,188.2161,188.3299,186.8231,186.8231,62997.0
2020-07-28 10:00:00,197.23,198.0,195.92,196.06,72865.0,186.9084,187.6381,185.6669,185.7996,72865.0
2020-07-28 10:10:00,196.06,197.35,194.81,195.01,63020.0,185.7996,187.0221,184.615,184.8045,63020.0
2020-07-28 10:20:00,195.08,196.77,195.07,196.56,37584.0,184.8709,186.4724,184.8614,186.2734,37584.0
2020-07-28 10:30:00,196.62,196.73,195.03,195.73,45468.0,186.3303,186.4345,184.8235,185.4869,45468.0
2020-07-28 10:40:00,195.63,196.76,195.43,195.5,31268.0,185.3921,186.463,185.2026,185.2689,31268.0
2020-07-28 10:50:00,195.5,195.61,194.36,195.32,80482.0,185.2689,185.3731,184.1886,185.0983,80482.0
2020-07-28 11:00:00,195.31,195.64,194.95,195.28,34374.0,185.0888,185.4016,184.7477,185.0604,34374.0
2020-07-28 11:10:00,195.27,196.47,195.09,196.47,35355.0,185.0509,186.1881,184.8804,186.1881,35355.0
2020-07-28 11:20:00,196.49,196.49,195.68,196.31,26430.0,186.2071,186.2071,185.4395,186.0365,26430.0
2020-07-28 11:30:00,196.31,197.81,196.19,197.81,40314.0,186.0365,187.458,185.9228,187.458,40314.0
2020-07-28 11:40:00,197.78,198.34,197.01,197.88,57790.0,187.4296,187.9603,186.6999,187.5243,57790.0
2020-07-28 11:50:00,197.87,198.42,197.42,198.11,35544.0,187.5149,188.0361,187.0884,187.7423,35544.0
2020-07-28 12:00:00,198.11,198.6,198.05,198.26,34423.0,187.7423,188.2067,187.6854,187.8845,34423.0
2020-07-28 12:10:00,198.23,198.36,196.3,196.63,31535.0,187.856,187.9792,186.027,186.3398,31535.0
2020-07-28 12:20:00,196.71,196.83,196.03,196.58,20914.0,186.4156,186.5293,185.7712,186.2924,20914.0
2020-07-28 12:30:00,196.55,196.67,195.98,196.63,30994.0,186.2639,186.3777,185.7238,186.3398,30994.0
2020-07-28 12:40:00,196.57,196.65,196.02,196.24,15554.0,186.2829,186.3587,185.7617,185.9702,15554.0
2020-07-28 12:50:00,196.23,196.23,195.27,195.27,19783.0,185.9607,185.9607,185.0509,185.0509,19783.0
2020-07-28 13:00:00,195.38,195.54,194.92,195.06,32013.0,185.1552,185.3068,184.7193,184.8519,32013.0
2020-07-28 13:10:00,195.04,195.44,194.87,195.3,25609.0,184.833,185.212,184.6719,185.0794,25609.0
2020-07-28 13:20:00,195.31,196.43,195.3,196.11,151080.0,185.0888,186.1502,185.0794,185.847,151080.0
2020-07-28 13:30:00,196.09,196.5,195.93,196.01,38971.0,185.828,186.2166,185.6764,185.7522,38971.0
2020-07-28 13:40:00,196.05,196.67,195.95,196.48,32278.0,185.7901,186.3777,185.6953,186.1976,32278.0
2020-07-28 13:50:00,196.46,197.24,196.38,197.21,21226.0,186.1787,186.9178,186.1028,186.8894,21226.0
2020-07-28 14:00:00,197.17,197.76,197.17,197.64,34788.0,186.8515,187.4106,186.8515,187.2969,34788.0
2020-07-28 14:10:00,197.63,197.72,196.97,197.06,26121.0,187.2874,187.3727,186.662,186.7473,26121.0
2020-07-28 14:20:00,197.12,197.41,196.04,196.15,31680.0,186.8041,187.0789,185.7806,185.8849,31680.0
2020-07-28 14:30:00,196.2,197.0,195.89,196.37,39624.0,185.9323,186.6904,185.6385,186.0934,39624.0
2020-07-28 14:40:00,196.38,196.43,194.9,195.0,43691.0,186.1028,186.1502,184.7003,184.7951,43691.0
2020-07-28 14:50:00,195.02,195.41,194.92,195.02,24157.0,184.814,185.1836,184.7193,184.814,24157.0
2020-07-28 15:00:00,195.09,195.36,194.9,195.32,26277.0,184.8804,185.1362,184.7003,185.0983,26277.0
2020-07-28 15:10:00,195.31,195.4,195.1,195.25,27671.0,185.0888,185.1741,184.8898,185.032,27671.0
2020-07-28 15:20:00,195.19,195.31,194.66,194.73,44910.0,184.9751,185.0888,184.4729,184.5392,44910.0
2020-07-28 15:30:00,194.77,194.82,194.06,194.1,49953.0,184.5771,184.6245,183.9043,183.9422,49953.0
2020-07-28 15:40:00,194.11,194.22,193.71,194.04,70146.0,183.9516,184.0559,183.5726,183.8853,70146.0
2020-07-28 15:50:00,193.99,194.17,193.31,193.72,156797.0,183.8379,184.0085,183.1935,183.5821,156797.0
2020-07-29 09:30:00,193.69,196.24,193.26,195.39,130076.0,183.5536,185.9702,183.1461,185.1647,130076.0
2020-07-29 09:40:00,195.48,195.53,194.32,194.81,91383.0,185.2499,185.2973,184.1507,184.615,91383.0
2020-07-29 09:50:00,194.79,195.09,194.3,194.48,52550.0,184.5961,184.8804,184.1317,184.3023,52550.0
2020-07-29 10:00:00,194.47,194.89,194.0,194.57,60264.0,184.2928,184.6908,183.8474,184.3876,60264.0
2020-07-29 10:10:00,194.58,195.09,194.35,194.97,52329.0,184.397,184.8804,184.1791,184.7666,52329.0
2020-07-29 10:20:00,195.05,195.5,194.95,195.08,52327.0,184.8424,185.2689,184.7477,184.8709,52327.0
2020-07-29 10:30:00,195.07,195.15,194.42,194.57,35401.0,184.8614,184.9372,184.2454,184.3876,35401.0
2020-07-29 10:40:00,194.58,194.72,194.46,194.64,24993.0,184.397,184.5297,184.2833,184.4539,24993.0
2020-07-29 10:50:00,194.61,194.78,194.49,194.63,33450.0,184.4255,184.5866,184.3118,184.4444,33450.0
2020-07-29 11:00:00,194.59,194.65,194.05,194.54,43342.0,184.4065,184.4634,183.8948,184.3591,43342.0
2020-07-29 11:10:00,194.54,194.75,194.33,194.5,26881.0,184.3591,184.5581,184.1601,184.3212,26881.0
2020-07-29 11:20:00,194.5,194.58,194.23,194.33,23649.0,184.3212,184.397,184.0654,184.1601,23649.0
2020-07-29 11:30:00,194.33,194.34,193.7,193.82,18008.0,184.1601,184.1696,183.5631,183.6768,18008.0
2020-07-29 11:40:00,193.82,193.82,193.17,193.17,19356.0,183.6768,183.6768,183.0608,183.0608,19356.0
2020-07-29 11:50:00,193.21,193.47,193.15,193.45,20109.0,183.0987,183.3451,183.0419,183.3262,20109.0
2020-07-29 12:00:00,193.43,195.21,193.43,195.05,27041.0,183.3072,184.9941,183.3072,184.8424,27041.0
2020-07-29 12:10:00,195.19,195.37,194.32,194.46,17531.0,184.9751,185.1457,184.1507,184.2833,17531.0
2020-07-29 12:20:00,194.44,194.91,194.38,194.49,16730.0,184.2644,184.7098,184.2075,184.3118,16730.0
2020-07-29 12:30:00,194.47,194.48,193.91,193.96,26745.0,184.2928,184.3023,183.7621,183.8095,26745.0
2020-07-29 12:40:00,194.0,195.34,194.0,195.01,24198.0,183.8474,185.1173,183.8474,184.8045,24198.0
2020-07-29 12:50:00,195.11,195.31,194.61,194.7,31262.0,184.8993,185.0888,184.4255,184.5108,31262.0
2020-07-29 13:00:00,194.7,194.88,194.38,194.71,26748.0,184.5108,184.6813,184.2075,184.5202,26748.0
2020-07-29 13:10:00,194.71,194.99,194.27,194.92,18063.0,184.5202,184.7856,184.1033,184.7193,18063.0
2020-07-29 13:20:00,194.87,195.02,194.64,194.7,20117.0,184.6719,184.814,184.4539,184.5108,20117.0
2020-07-29 13:30:00,194.74,194.92,194.42,194.89,24363.0,184.5487,184.7193,184.2454,184.6908,24363.0
2020-07-29 13:40:00,194.88,195.06,194.67,195.06,15726.0,184.6813,184.8519,184.4823,184.8519,15726.0
2020-07-29 13:50:00,195.06,195.09,194.15,194.22,23897.0,184.8519,184.8804,183.9895,184.0559,23897.0
2020-07-29 14:00:00,194.15,194.42,193.81,194.3,28180.0,183.9895,184.2454,183.6673,184.1317,28180.0
2020-07-29 14:10:00,194.28,194.66,194.0,194.62,24964.0,184.1127,184.4729,183.8474,184.435,24964.0
2020-07-29 14:20:00,194.61,195.05,194.57,194.85,22674.0,184.4255,184.8424,184.3876,184.6529,22674.0
2020-07-29 14:30:00,194.88,195.23,194.81,195.07,21420.0,184.6813,185.013,184.615,184.8614,21420.0
2020-07-29 14:40:00,195.06,195.21,194.73,195.13,33866.0,184.8519,184.9941,184.5392,184.9183,33866.0
2020-07-29 14:50:00,195.1,195.38,195.08,195.13,43813.0,184.8898,185.1552,184.8709,184.9183,43813.0
2020-07-29 15:00:00,195.16,195.21,194.59,194.74,39091.0,184.9467,184.9941,184.4065,184.5487,39091.0
2020-07-29 15:10:00,194.74,195.13,194.57,194.81,32353.0,184.5487,184.9183,184.3876,184.615,32353.0
2020-07-29 15:20:00,194.85,195.1,194.58,194.75,36907.0,184.6529,184.8898,184.397,184.5581,36907.0
2020-07-29 15:30:00,194.82,195.31,194.64,195.27,95644.0,184.6245,185.0888,184.4539,185.0509,95644.0
2020-07-29 15:40:00,195.27,195.31,194.91,195.06,52586.0,185.0509,185.0888,184.7098,184.8519,52586.0
2020-07-29 15:50:00,195.04,195.06,194.48,194.9,125864.0,184.833,184.8519,184.3023,184.7003,125864.0
2020-07-30 09:30:00,192.27,193.65,192.0,192.24,41243.0,182.2079,183.5157,181.9521,182.1795,41243.0
2020-07-30 09:40:00,192.26,192.65,191.22,191.34,18045.0,182.1985,182.568,181.2129,181.3266,18045.0
2020-07-30 09:50:00,191.3,191.42,190.41,190.93,13470.0,181.2887,181.4024,180.4453,180.9381,13470.0
2020-07-30 10:00:00,190.91,191.6,190.71,191.43,16756.0,180.9191,181.573,180.7296,181.4119,16756.0
2020-07-30 10:10:00,191.33,191.35,189.81,190.18,21781.0,181.3171,181.3361,179.8767,180.2273,21781.0
2020-07-30 10:20:00,190.07,190.35,189.38,189.89,24939.0,180.1231,180.3884,179.4692,179.9525,24939.0
2020-07-30 10:30:00,189.81,190.22,189.64,189.81,18746.0,179.8767,180.2652,179.7156,179.8767,18746.0
2020-07-30 10:40:00,189.86,190.37,189.65,190.25,11861.0,179.9241,180.4074,179.725,180.2936,11861.0
2020-07-30 10:50:00,190.11,190.18,189.35,189.61,26632.0,180.161,180.2273,179.4407,179.6871,26632.0
2020-07-30 11:00:00,189.65,190.19,189.43,190.03,53012.0,179.725,180.2368,179.5166,180.0852,53012.0
2020-07-30 11:10:00,189.96,190.3,189.84,190.22,43331.0,180.0188,180.341,179.9051,180.2652,43331.0
2020-07-30 11:20:00,190.26,190.44,189.77,189.92,20412.0,180.3031,180.4737,179.8388,179.9809,20412.0
2020-07-30 11:30:00,189.97,191.09,189.88,191.08,34327.0,180.0283,181.0897,179.943,181.0802,34327.0
2020-07-30 11:40:00,191.08,191.82,191.0,191.0,23191.0,181.0802,181.7815,181.0044,181.0044,23191.0
2020-07-30 11:50:00,190.99,191.15,190.68,190.86,12064.0,180.9949,181.1465,180.7011,180.8717,12064.0
2020-07-30 12:00:00,190.91,191.01,189.95,190.01,12943.0,180.9191,181.0139,180.0093,180.0662,12943.0
2020-07-30 12:10:00,190.01,190.35,189.83,190.05,20394.0,180.0662,180.3884,179.8956,180.1041,20394.0
2020-07-30 12:20:00,190.0,190.13,189.9,190.03,11777.0,180.0567,180.1799,179.962,180.0852,11777.0
2020-07-30 12:30:00,190.08,190.33,189.97,189.98,11779.0,180.1325,180.3695,180.0283,180.0378,11779.0
2020-07-30 12:40:00,189.99,190.22,189.9,190.21,12364.0,180.0473,180.2652,179.962,180.2557,12364.0
2020-07-30 12:50:00,190.26,191.07,190.18,191.06,18042.0,180.3031,181.0707,180.2273,181.0613,18042.0
2020-07-30 13:00:00,191.12,191.34,190.88,191.22,11609.0,181.1181,181.3266,180.8907,181.2129,11609.0
2020-07-30 13:10:00,191.31,192.03,191.07,191.71,42538.0,181.2982,181.9805,181.0707,181.6772,42538.0
2020-07-30 13:20:00,191.72,191.73,190.78,190.78,10747.0,181.6867,181.6962,180.7959,180.7959,10747.0
2020-07-30 13:30:00,190.72,190.96,190.65,190.77,11188.0,180.7391,180.9665,180.6727,180.7864,11188.0
2020-07-30 13:40:00,190.75,190.82,190.49,190.49,9098.0,180.7675,180.8338,180.5211,180.5211,9098.0
2020-07-30 13:50:00,190.53,190.8,190.49,190.6,20864.0,180.559,180.8149,180.5211,180.6253,20864.0
2020-07-30 14:00:00,190.64,190.79,190.42,190.55,17476.0,180.6632,180.8054,180.4548,180.5779,17476.0
2020-07-30 14:10:00,190.48,190.57,190.32,190.53,9590.0,180.5116,180.5969,180.36,180.559,9590.0
2020-07-30 14:20:00,190.49,190.68,190.37,190.54,9068.0,180.5211,180.7011,180.4074,180.5685,9068.0
2020-07-30 14:30:00,190.54,190.61,190.44,190.5,69440.0,180.5685,180.6348,180.4737,180.5306,69440.0
2020-07-30 14:40:00,190.51,191.2,190.51,190.91,19400.0,180.54,181.1939,180.54,180.9191,19400.0
2020-07-30 14:50:00,190.89,191.13,190.72,191.13,15694.0,180.9002,181.1276,180.7391,181.1276,15694.0
2020-07-30 15:00:00,191.13,191.36,190.72,190.72,9457.0,181.1276,181.3456,180.7391,180.7391,9457.0
2020-07-30 15:10:00,190.72,191.22,190.43,191.2,16130.0,180.7391,181.2129,180.4642,181.1939,16130.0
2020-07-30 15:20:00,191.19,191.24,190.88,191.01,16549.0,181.1845,181.2318,180.8907,181.0139,16549.0
2020-07-30 15:30:00,191.07,191.32,190.89,190.95,27701.0,181.0707,181.3077,180.9002,180.957,27701.0
2020-07-30 15:40:00,190.94,191.05,190.8,190.92,36882.0,180.9475,181.0518,180.8149,180.9286,36882.0
2020-07-30 15:50:00,190.95,191.27,190.83,190.95,95846.0,180.957,181.2603,180.8433,180.957,95846.0
2020-07-31 09:30:00,190.35,191.2,189.41,189.44,46502.0,180.3884,181.1939,179.4976,179.526,46502.0
2020-07-31 09:40:00,189.32,189.86,188.45,189.69,14953.0,179.4123,179.9241,178.5878,179.763,14953.0
2020-07-31 09:50:00,189.56,189.72,188.71,188.76,25435.0,179.6398,179.7914,178.8342,178.8816,25435.0
2020-07-31 10:00:00,188.79,188.92,187.94,188.44,25169.0,178.9101,179.0332,178.1045,178.5784,25169.0
2020-07-31 10:10:00,188.49,188.49,187.69,187.75,23478.0,178.6258,178.6258,177.8676,177.9245,23478.0
2020-07-31 10:20:00,187.68,187.96,187.47,187.54,20779.0,177.8581,178.1235,177.6591,177.7255,20779.0
2020-07-31 10:30:00,187.45,187.5,186.72,187.16,23628.0,177.6402,177.6876,176.9484,177.3654,23628.0
2020-07-31 10:40:00,187.07,187.12,186.32,186.74,34961.0,177.2801,177.3274,176.5693,176.9673,34961.0
2020-07-31 10:50:00,186.82,186.82,185.7,186.0,33262.0,177.0431,177.0431,175.9818,176.2661,33262.0
2020-07-31 11:00:00,185.96,186.66,185.81,185.89,39258.0,176.2282,176.8915,176.086,176.1618,39258.0
2020-07-31 11:10:00,185.84,186.1,185.66,186.01,31887.0,176.1144,176.3608,175.9439,176.2755,31887.0
2020-07-31 11:20:00,186.03,186.09,185.33,185.46,34763.0,176.2945,176.3514,175.6311,175.7543,34763.0
2020-07-31 11:30:00,185.43,185.69,185.21,185.36,22374.0,175.7259,175.9723,175.5174,175.6596,22374.0
2020-07-31 11:40:00,185.45,186.0,185.41,185.6,19184.0,175.7448,176.2661,175.7069,175.887,19184.0
2020-07-31 11:50:00,185.63,185.75,185.02,185.08,18215.0,175.9154,176.0291,175.3373,175.3942,18215.0
2020-07-31 12:00:00,185.05,185.16,184.45,184.7,29393.0,175.3658,175.47,174.7972,175.0341,29393.0
2020-07-31 12:10:00,184.85,185.06,184.5,184.79,14772.0,175.1762,175.3753,174.8446,175.1194,14772.0
2020-07-31 12:20:00,184.8,185.07,184.78,184.99,15881.0,175.1289,175.3847,175.1099,175.3089,15881.0
2020-07-31 12:30:00,184.95,184.95,184.38,184.45,15164.0,175.271,175.271,174.7308,174.7972,15164.0
2020-07-31 12:40:00,184.39,184.47,184.12,184.25,21684.0,174.7403,174.8161,174.4844,174.6076,21684.0
2020-07-31 12:50:00,184.29,184.46,184.12,184.24,18153.0,174.6456,174.8067,174.4844,174.5982,18153.0
2020-07-31 13:00:00,184.2,184.24,183.92,184.0,18758.0,174.5603,174.5982,174.2949,174.3707,18758.0
2020-07-31 13:10:00,183.98,184.07,183.47,183.47,24268.0,174.3518,174.4371,173.8685,173.8685,24268.0
2020-07-31 13:20:00,183.5,183.67,183.27,183.36,32646.0,173.8969,174.058,173.6789,173.7642,32646.0
2020-07-31 13:30:00,183.4,183.65,183.38,183.51,25401.0,173.8021,174.039,173.7832,173.9064,25401.0
2020-07-31 13:40:00,183.51,184.96,183.36,184.96,85600.0,173.9064,175.2805,173.7642,175.2805,85600.0
2020-07-31 13:50:00,184.98,185.51,184.71,184.82,34994.0,175.2994,175.8017,175.0436,175.1478,34994.0
2020-07-31 14:00:00,184.78,185.1,184.78,184.99,15401.0,175.1099,175.4132,175.1099,175.3089,15401.0
2020-07-31 14:10:00,185.0,185.05,184.42,184.5,14396.0,175.3184,175.3658,174.7687,174.8446,14396.0
2020-07-31 14:20:00,184.3,185.14,184.3,185.07,20212.0,174.655,175.4511,174.655,175.3847,20212.0
2020-07-31 14:30:00,185.09,185.16,184.87,185.04,20034.0,175.4037,175.47,175.1952,175.3563,20034.0
2020-07-31 14:40:00,185.0,185.13,184.71,184.74,19585.0,175.3184,175.4416,175.0436,175.072,19585.0
2020-07-31 14:50:00,184.74,185.06,184.58,184.94,32402.0,175.072,175.3753,174.9204,175.2615,32402.0
2020-07-31 15:00:00,184.97,185.26,184.77,185.24,29759.0,175.29,175.5648,175.1004,175.5458,29759.0
2020-07-31 15:10:00,185.24,185.36,184.99,185.21,25239.0,175.5458,175.6596,175.3089,175.5174,25239.0
2020-07-31 15:20:00,185.19,185.52,185.19,185.42,20137.0,175.4985,175.8112,175.4985,175.7164,20137.0
2020-07-31 15:30:00,185.41,185.6,185.15,185.25,32849.0,175.7069,175.887,175.4605,175.5553,32849.0
2020-07-31 15:40:00,185.19,186.59,185.11,186.59,44267.0,175.4985,176.8252,175.4226,176.8252,44267.0
2020-07-31 15:50:00,186.49,187.18,186.17,187.08,80609.0,176.7304,177.3843,176.4272,177.2895,80609.0
2020-08-03 09:30:00,188.01,189.12,185.53,186.07,67955.0,178.1709,179.2228,175.8207,176.3324,67955.0
2020-08-03 09:40:00,185.95,186.44,185.17,185.26,17175.0,176.2187,176.683,175.4795,175.5648,17175.0
2020-08-03 09:50:00,185.26,185.59,184.9,185.4,19544.0,175.5648,175.8775,175.2236,175.6975,19544.0
2020-08-03 10:00:00,185.79,185.9,185.28,185.42,16037.0,176.0671,176.1713,175.5837,175.7164,16037.0
2020-08-03 10:10:00,185.48,185.92,185.24,185.58,17217.0,175.7733,176.1902,175.5458,175.868,17217.0
2020-08-03 10:20:00,185.39,185.44,184.95,184.95,12809.0,175.688,175.7354,175.271,175.271,12809.0
2020-08-03 10:30:00,184.99,185.28,184.86,184.91,15130.0,175.3089,175.5837,175.1857,175.2331,15130.0
2020-08-03 10:40:00,184.96,185.35,184.83,185.34,15104.0,175.2805,175.6501,175.1573,175.6406,15104.0
2020-08-03 10:50:00,185.36,185.36,184.71,184.84,15650.0,175.6596,175.6596,175.0436,175.1668,15650.0
2020-08-03 11:00:00,184.92,185.41,184.85,185.36,20130.0,175.2426,175.7069,175.1762,175.6596,20130.0
2020-08-03 11:10:00,185.31,186.05,185.31,185.99,16893.0,175.6122,176.3134,175.6122,176.2566,16893.0
2020-08-03 11:20:00,185.97,186.1,185.18,185.32,17405.0,176.2376,176.3608,175.489,175.6216,17405.0
2020-08-03 11:30:00,185.33,185.8,185.29,185.8,11420.0,175.6311,176.0765,175.5932,176.0765,11420.0
2020-08-03 11:40:00,185.8,186.42,185.75,186.12,14210.0,176.0765,176.6641,176.0291,176.3798,14210.0
2020-08-03 11:50:00,186.11,186.28,185.95,186.1,15352.0,176.3703,176.5314,176.2187,176.3608,15352.0
2020-08-03 12:00:00,186.23,186.53,186.05,186.43,15696.0,176.484,176.7683,176.3134,176.6736,15696.0
2020-08-03 12:10:00,186.46,186.46,186.22,186.3,11839.0,176.702,176.702,176.4745,176.5504,11839.0
2020-08-03 12:20:00,186.33,186.39,185.97,185.97,18456.0,176.5788,176.6357,176.2376,176.2376,18456.0
2020-08-03 12:30:00,185.95,186.44,185.94,186.42,15232.0,176.2187,176.683,176.2092,176.6641,15232.0
2020-08-03 12:40:00,186.46,186.71,186.45,186.7,6913.0,176.702,176.9389,176.6925,176.9294,6913.0
2020-08-03 12:50:00,186.72,186.88,186.41,186.45,13910.0,176.9484,177.1,176.6546,176.6925,13910.0
2020-08-03 13:00:00,186.46,186.83,186.46,186.81,7816.0,176.702,177.0526,176.702,177.0337,7816.0
2020-08-03 13:10:00,186.86,186.95,186.7,186.76,12766.0,177.0811,177.1663,176.9294,176.9863,12766.0
2020-08-03 13:20:00,186.76,187.1,186.73,187.06,21202.0,176.9863,177.3085,176.9579,177.2706,21202.0
2020-08-03 13:30:00,187.08,187.08,186.46,186.46,20762.0,177.2895,177.2895,176.702,176.702,20762.0
2020-08-03 13:40:00,186.42,186.63,186.41,186.54,21235.0,176.6641,176.8631,176.6546,176.7778,21235.0
2020-08-03 13:50:00,186.55,187.2,186.55,187.04,22759.0,176.7873,177.4033,176.7873,177.2516,22759.0
2020-08-03 14:00:00,187.05,187.19,186.82,187.05,16682.0,177.2611,177.3938,177.0431,177.2611,16682.0
2020-08-03 14:10:00,187.0,187.13,186.82,187.03,17874.0,177.2137,177.3369,177.0431,177.2422,17874.0
2020-08-03 14:20:00,187.0,187.18,186.97,187.15,11543.0,177.2137,177.3843,177.1853,177.3559,11543.0
2020-08-03 14:30:00,187.16,187.25,187.03,187.17,14017.0,177.3654,177.4506,177.2422,177.3748,14017.0
2020-08-03 14:40:00,187.14,187.14,186.37,186.37,15449.0,177.3464,177.3464,176.6167,176.6167,15449.0
2020-08-03 14:50:00,186.36,186.5,185.91,185.92,24468.0,176.6072,176.7399,176.1808,176.1902,24468.0
2020-08-03 15:00:00,185.89,186.01,185.67,185.73,28113.0,176.1618,176.2755,175.9533,176.0102,28113.0
2020-08-03 15:10:00,185.76,185.87,185.3,185.32,19111.0,176.0386,176.1429,175.6027,175.6216,19111.0
2020-08-03 15:20:00,185.29,185.45,185.24,185.31,27559.0,175.5932,175.7448,175.5458,175.6122,27559.0
2020-08-03 15:30:00,185.33,185.45,184.98,185.32,33315.0,175.6311,175.7448,175.2994,175.6216,33315.0
2020-08-03 15:40:00,185.31,185.58,184.95,185.01,65436.0,175.6122,175.868,175.271,175.3279,65436.0
2020-08-03 15:50:00,185.0,185.09,184.3,184.41,149078.0,175.3184,175.4037,174.655,174.7593,149078.0
2020-08-04 09:30:00,184.46,187.69,183.04,187.62,82433.0,174.8067,177.8676,173.461,177.8013,82433.0
2020-08-04 09:40:00,187.48,188.49,186.76,188.24,47028.0,177.6686,178.6258,176.9863,178.3888,47028.0
2020-08-04 09:50:00,188.24,189.59,187.93,188.9,64723.0,178.3888,179.6682,178.0951,179.0143,64723.0
2020-08-04 10:00:00,189.16,189.33,187.68,188.97,75950.0,179.2607,179.4218,177.8581,179.0806,75950.0
2020-08-04 10:10:00,189.01,189.5,188.61,188.94,63046.0,179.1185,179.5829,178.7395,179.0522,63046.0
2020-08-04 10:20:00,188.89,189.75,188.66,188.95,55299.0,179.0048,179.8198,178.7869,179.0617,55299.0
2020-08-04 10:30:00,189.08,189.1,188.05,188.28,46798.0,179.1849,179.2038,178.2088,178.4267,46798.0
2020-08-04 10:40:00,188.33,189.45,188.33,189.28,28747.0,178.4741,179.5355,178.4741,179.3744,28747.0
2020-08-04 10:50:00,189.42,189.51,188.97,189.37,16768.0,179.5071,179.5924,179.0806,179.4597,16768.0
2020-08-04 11:00:00,189.4,189.75,188.65,188.65,48779.0,179.4881,179.8198,178.7774,178.7774,48779.0
2020-08-04 11:10:00,188.65,189.33,188.65,189.29,23107.0,178.7774,179.4218,178.7774,179.3839,23107.0
2020-08-04 11:20:00,189.37,189.96,189.2,189.83,60630.0,179.4597,180.0188,179.2986,179.8956,60630.0
2020-08-04 11:30:00,189.87,190.13,189.69,189.82,90383.0,179.9335,180.1799,179.763,179.8862,90383.0
2020-08-04 11:40:00,190.0,190.51,189.83,190.11,12831.0,180.0567,180.54,179.8956,180.161,12831.0
2020-08-04 11:50:00,190.11,190.52,189.72,190.39,16690.0,180.161,180.5495,179.7914,180.4263,16690.0
2020-08-04 12:00:00,190.41,190.54,189.62,189.66,68448.0,180.4453,180.5685,179.6966,179.7345,68448.0
2020-08-04 12:10:00,189.69,190.1,189.61,189.85,20517.0,179.763,180.1515,179.6871,179.9146,20517.0
2020-08-04 12:20:00,189.84,189.92,189.61,189.74,13971.0,179.9051,179.9809,179.6871,179.8103,13971.0
2020-08-04 12:30:00,189.73,189.73,189.51,189.56,12168.0,179.8009,179.8009,179.5924,179.6398,12168.0
2020-08-04 12:40:00,189.54,189.76,189.26,189.68,18777.0,179.6208,179.8293,179.3555,179.7535,18777.0
2020-08-04 12:50:00,189.64,190.02,189.16,189.95,51855.0,179.7156,180.0757,179.2607,180.0093,51855.0
2020-08-04 13:00:00,189.95,190.21,189.53,189.69,84493.0,180.0093,180.2557,179.6113,179.763,84493.0
2020-08-04 13:10:00,189.79,190.03,189.73,189.98,7985.0,179.8577,180.0852,179.8009,180.0378,7985.0
2020-08-04 13:20:00,190.06,190.36,190.06,190.27,12204.0,180.1136,180.3979,180.1136,180.3126,12204.0
2020-08-04 13:30:00,190.29,190.29,190.0,190.15,9116.0,180.3316,180.3316,180.0567,180.1989,9116.0
2020-08-04 13:40:00,190.18,190.58,190.14,190.56,12011.0,180.2273,180.6064,180.1894,180.5874,12011.0
2020-08-04 13:50:00,190.53,190.6,190.05,190.21,38789.0,180.559,180.6253,180.1041,180.2557,38789.0
2020-08-04 14:00:00,190.23,190.34,190.15,190.26,8555.0,180.2747,180.3789,180.1989,180.3031,8555.0
2020-08-04 14:10:00,190.27,190.36,190.05,190.25,11435.0,180.3126,180.3979,180.1041,180.2936,11435.0
2020-08-04 14:20:00,190.28,190.54,190.26,190.29,30241.0,180.3221,180.5685,180.3031,180.3316,30241.0
2020-08-04 14:30:00,190.31,190.35,189.48,189.55,16220.0,180.3505,180.3884,179.5639,179.6303,16220.0
2020-08-04 14:40:00,189.47,189.71,189.34,189.34,12243.0,179.5545,179.7819,179.4313,179.4313,12243.0
2020-08-04 14:50:00,189.32,189.81,189.32,189.7,19407.0,179.4123,179.8767,179.4123,179.7724,19407.0
2020-08-04 15:00:00,189.73,189.89,189.61,189.7,29203.0,179.8009,179.9525,179.6871,179.7724,29203.0
2020-08-04 15:10:00,189.67,190.0,189.57,190.0,12657.0,179.744,180.0567,179.6492,180.0567,12657.0
2020-08-04 15:20:00,190.09,190.32,189.9,190.27,17711.0,180.142,180.36,179.962,180.3126,17711.0
2020-08-04 15:30:00,190.26,190.34,189.78,189.96,33851.0,180.3031,180.3789,179.8482,180.0188,33851.0
2020-08-04 15:40:00,189.95,189.98,189.33,189.62,51354.0,180.0093,180.0378,179.4218,179.6966,51354.0
2020-08-04 15:50:00,189.55,189.85,189.0,189.31,156483.0,179.6303,179.9146,179.1091,179.4028,156483.0
2020-08-05 09:30:00,190.26,192.67,190.26,190.4,47659.0,180.3031,182.587,180.3031,180.4358,47659.0
2020-08-05 09:40:00,190.53,191.38,190.53,191.38,20345.0,180.559,181.3645,180.559,181.3645,20345.0
2020-08-05 09:50:00,191.52,192.3,191.52,191.53,26950.0,181.4972,182.2364,181.4972,181.5067,26950.0
2020-08-05 10:00:00,191.29,191.62,190.98,191.15,13170.0,181.2792,181.592,180.9854,181.1465,13170.0
2020-08-05 10:10:00,191.26,191.47,191.06,191.28,17287.0,181.2508,181.4498,181.0613,181.2697,17287.0
2020-08-05 10:20:00,191.25,191.39,190.88,191.13,19744.0,181.2413,181.374,180.8907,181.1276,19744.0
2020-08-05 10:30:00,191.1,191.3,190.9,190.93,22391.0,181.0992,181.2887,180.9096,180.9381,22391.0
2020-08-05 10:40:00,190.95,192.19,190.95,192.03,21756.0,180.957,182.1321,180.957,181.9805,21756.0
2020-08-05 10:50:00,192.1,192.18,191.65,191.9,11351.0,182.0468,182.1226,181.6204,181.8573,11351.0
2020-08-05 11:00:00,191.91,192.26,191.84,192.04,16097.0,181.8668,182.1985,181.8004,181.99,16097.0
2020-08-05 11:10:00,192.03,192.16,191.75,192.08,24998.0,181.9805,182.1037,181.7151,182.0279,24998.0
2020-08-05 11:20:00,192.11,192.58,192.01,192.11,12841.0,182.0563,182.5017,181.9615,182.0563,12841.0
2020-08-05 11:30:00,192.02,192.36,191.92,192.31,18491.0,181.971,182.2932,181.8763,182.2458,18491.0
2020-08-05 11:40:00,192.26,192.45,191.93,192.22,14078.0,182.1985,182.3785,181.8857,182.1606,14078.0
2020-08-05 11:50:00,192.3,192.3,191.93,192.04,12519.0,182.2364,182.2364,181.8857,181.99,12519.0
2020-08-05 12:00:00,192.14,192.14,191.59,191.68,12511.0,182.0847,182.0847,181.5635,181.6488,12511.0
2020-08-05 12:10:00,191.7,191.91,191.59,191.89,15493.0,181.6678,181.8668,181.5635,181.8478,15493.0
2020-08-05 12:20:00,191.87,192.25,191.5,191.98,176731.0,181.8289,182.189,181.4782,181.9331,176731.0
2020-08-05 12:30:00,191.95,192.79,191.94,192.53,9086.0,181.9047,182.7007,181.8952,182.4543,9086.0
2020-08-05 12:40:00,192.55,192.98,192.55,192.91,10541.0,182.4733,182.8808,182.4733,182.8144,10541.0
2020-08-05 12:50:00,192.88,192.97,192.27,192.32,18731.0,182.786,182.8713,182.2079,182.2553,18731.0
2020-08-05 13:00:00,192.38,192.42,191.99,192.33,9867.0,182.3122,182.3501,181.9426,182.2648,9867.0
2020-08-05 13:10:00,192.31,192.59,192.16,192.53,7465.0,182.2458,182.5112,182.1037,182.4543,7465.0
2020-08-05 13:20:00,192.54,193.09,192.51,192.92,8182.0,182.4638,182.985,182.4354,182.8239,8182.0
2020-08-05 13:30:00,192.91,192.91,192.36,192.6,8524.0,182.8144,182.8144,182.2932,182.5207,8524.0
2020-08-05 13:40:00,192.66,193.07,192.64,192.91,11157.0,182.5775,182.9661,182.5586,182.8144,11157.0
2020-08-05 13:50:00,192.91,193.12,192.84,193.12,11016.0,182.8144,183.0135,182.7481,183.0135,11016.0
2020-08-05 14:00:00,193.12,193.45,193.12,193.4,14116.0,183.0135,183.3262,183.0135,183.2788,14116.0
2020-08-05 14:10:00,193.43,193.46,193.19,193.39,16490.0,183.3072,183.3357,183.0798,183.2693,16490.0
2020-08-05 14:20:00,193.36,193.77,193.36,193.69,13784.0,183.2409,183.6294,183.2409,183.5536,13784.0
2020-08-05 14:30:00,193.74,193.98,193.68,193.88,15641.0,183.601,183.8284,183.5441,183.7337,15641.0
2020-08-05 14:40:00,193.86,193.88,193.51,193.61,11914.0,183.7147,183.7337,183.383,183.4778,11914.0
2020-08-05 14:50:00,193.61,193.66,193.19,193.2,13899.0,183.4778,183.5252,183.0798,183.0893,13899.0
2020-08-05 15:00:00,193.18,193.22,192.44,192.49,16267.0,183.0703,183.1082,182.369,182.4164,16267.0
2020-08-05 15:10:00,192.49,192.49,191.86,191.86,13803.0,182.4164,182.4164,181.8194,181.8194,13803.0
2020-08-05 15:20:00,191.8,192.11,191.8,192.11,25548.0,181.7625,182.0563,181.7625,182.0563,25548.0
2020-08-05 15:30:00,192.08,192.61,192.03,192.24,33658.0,182.0279,182.5301,181.9805,182.1795,33658.0
2020-08-05 15:40:00,192.2,192.44,191.89,191.99,38102.0,182.1416,182.369,181.8478,181.9426,38102.0
2020-08-05 15:50:00,191.98,192.59,191.92,191.96,159572.0,181.9331,182.5112,181.8763,181.9142,159572.0
2020-08-06 09:30:00,192.38,193.0,191.01,192.6,36670.0,182.3122,182.8997,181.0139,182.5207,36670.0
2020-08-06 09:40:00,192.63,192.89,192.39,192.74,13520.0,182.5491,182.7955,182.3217,182.6533,13520.0
2020-08-06 09:50:00,192.65,192.79,192.16,192.39,4721.0,182.568,182.7007,182.1037,182.3217,4721.0
2020-08-06 10:00:00,192.4,193.3,192.36,193.22,13223.0,182.3311,183.184,182.2932,183.1082,13223.0
2020-08-06 10:10:00,193.28,193.82,193.27,193.65,15233.0,183.1651,183.6768,183.1556,183.5157,15233.0
2020-08-06 10:20:00,193.61,194.02,193.61,193.79,12508.0,183.4778,183.8664,183.4778,183.6484,12508.0
2020-08-06 10:30:00,193.84,193.86,193.45,193.56,20777.0,183.6958,183.7147,183.3262,183.4304,20777.0
2020-08-06 10:40:00,193.52,193.69,192.89,192.89,21142.0,183.3925,183.5536,182.7955,182.7955,21142.0
2020-08-06 10:50:00,192.78,193.14,192.64,192.93,13135.0,182.6912,183.0324,182.5586,182.8334,13135.0
2020-08-06 11:00:00,192.91,193.71,192.91,193.69,17989.0,182.8144,183.5726,182.8144,183.5536,17989.0
2020-08-06 11:10:00,193.7,193.72,193.41,193.52,16441.0,183.5631,183.5821,183.2883,183.3925,16441.0
2020-08-06 11:20:00,193.62,194.24,193.47,194.06,23483.0,183.4873,184.0748,183.3451,183.9043,23483.0
2020-08-06 11:30:00,193.97,194.29,193.83,193.83,15686.0,183.819,184.1222,183.6863,183.6863,15686.0
2020-08-06 11:40:00,193.82,193.86,193.46,193.53,14968.0,183.6768,183.7147,183.3357,183.402,14968.0
2020-08-06 11:50:00,193.51,193.83,193.18,193.2,20898.0,183.383,183.6863,183.0703,183.0893,20898.0
2020-08-06 12:00:00,193.24,193.44,193.22,193.36,9327.0,183.1272,183.3167,183.1082,183.2409,9327.0
2020-08-06 12:10:00,193.36,193.48,193.31,193.4,6703.0,183.2409,183.3546,183.1935,183.2788,6703.0
2020-08-06 12:20:00,193.45,193.99,193.45,193.87,12144.0,183.3262,183.8379,183.3262,183.7242,12144.0
2020-08-06 12:30:00,193.86,194.0,193.63,193.95,11101.0,183.7147,183.8474,183.4968,183.8,11101.0
2020-08-06 12:40:00,193.95,194.15,193.83,193.83,8211.0,183.8,183.9895,183.6863,183.6863,8211.0
2020-08-06 12:50:00,193.78,193.97,193.71,193.96,7444.0,183.6389,183.819,183.5726,183.8095,7444.0
2020-08-06 13:00:00,193.93,194.02,193.83,193.94,8778.0,183.7811,183.8664,183.6863,183.7905,8778.0
2020-08-06 13:10:00,193.94,194.1,193.86,193.86,13023.0,183.7905,183.9422,183.7147,183.7147,13023.0
2020-08-06 13:20:00,193.87,194.05,193.75,193.93,10707.0,183.7242,183.8948,183.6105,183.7811,10707.0
2020-08-06 13:30:00,193.94,193.99,193.83,193.96,8456.0,183.7905,183.8379,183.6863,183.8095,8456.0
2020-08-06 13:40:00,194.0,194.22,194.0,194.17,8528.0,183.8474,184.0559,183.8474,184.0085,8528.0
2020-08-06 13:50:00,194.23,194.23,193.99,194.03,5964.0,184.0654,184.0654,183.8379,183.8758,5964.0
2020-08-06 14:00:00,194.07,194.48,194.07,194.4,6899.0,183.9137,184.3023,183.9137,184.2265,6899.0
2020-08-06 14:10:00,194.38,194.47,194.32,194.32,7173.0,184.2075,184.2928,184.1507,184.1507,7173.0
2020-08-06 14:20:00,194.22,194.36,194.13,194.3,7438.0,184.0559,184.1886,183.9706,184.1317,7438.0
2020-08-06 14:30:00,194.33,194.75,194.33,194.75,13549.0,184.1601,184.5581,184.1601,184.5581,13549.0
2020-08-06 14:40:00,194.74,195.05,194.74,195.05,16032.0,184.5487,184.8424,184.5487,184.8424,16032.0
2020-08-06 14:50:00,195.11,195.12,194.49,194.58,13896.0,184.8993,184.9088,184.3118,184.397,13896.0
2020-08-06 15:00:00,194.6,194.66,194.4,194.54,15649.0,184.416,184.4729,184.2265,184.3591,15649.0
2020-08-06 15:10:00,194.53,194.86,194.4,194.85,14245.0,184.3497,184.6624,184.2265,184.6529,14245.0
2020-08-06 15:20:00,194.85,194.89,194.13,194.28,29882.0,184.6529,184.6908,183.9706,184.1127,29882.0
2020-08-06 15:30:00,194.28,194.51,193.99,194.45,21573.0,184.1127,184.3307,183.8379,184.2738,21573.0
2020-08-06 15:40:00,194.47,194.52,194.17,194.31,44051.0,184.2928,184.3402,184.0085,184.1412,44051.0
2020-08-06 15:50:00,194.24,194.27,193.36,194.21,178739.0,184.0748,184.1033,183.2409,184.0464,178739.0
2020-08-07 09:30:00,194.55,194.96,192.36,192.65,36079.0,184.3686,184.7572,182.2932,182.568,36079.0
2020-08-07 09:40:00,192.4,193.21,192.27,192.97,6859.0,182.3311,183.0987,182.2079,182.8713,6859.0
2020-08-07 09:50:00,192.93,193.32,192.82,193.06,11241.0,182.8334,183.203,182.7292,182.9566,11241.0
2020-08-07 10:00:00,193.11,193.8,193.03,193.72,7856.0,183.004,183.6579,182.9282,183.5821,7856.0
2020-08-07 10:10:00,193.69,194.24,193.69,193.98,15179.0,183.5536,184.0748,183.5536,183.8284,15179.0
2020-08-07 10:20:00,194.02,194.5,193.64,194.48,10913.0,183.8664,184.3212,183.5062,184.3023,10913.0
2020-08-07 10:30:00,194.52,194.94,194.52,194.91,9126.0,184.3402,184.7382,184.3402,184.7098,9126.0
2020-08-07 10:40:00,194.85,195.15,194.77,194.8,28948.0,184.6529,184.9372,184.5771,184.6055,28948.0
2020-08-07 10:50:00,194.82,195.02,194.77,195.0,15942.0,184.6245,184.814,184.5771,184.7951,15942.0
2020-08-07 11:00:00,195.01,195.26,194.88,195.26,10680.0,184.8045,185.0415,184.6813,185.0415,10680.0
2020-08-07 11:10:00,195.26,195.37,195.0,195.37,16541.0,185.0415,185.1457,184.7951,185.1457,16541.0
2020-08-07 11:20:00,195.41,196.0,195.41,195.8,15013.0,185.1836,185.7427,185.1836,185.5532,15013.0
2020-08-07 11:30:00,195.82,195.9,195.54,195.55,10699.0,185.5722,185.648,185.3068,185.3163,10699.0
2020-08-07 11:40:00,195.6,195.63,195.34,195.63,8106.0,185.3637,185.3921,185.1173,185.3921,8106.0
2020-08-07 11:50:00,195.67,195.74,195.32,195.36,10088.0,185.43,185.4963,185.0983,185.1362,10088.0
2020-08-07 12:00:00,195.41,195.59,195.39,195.42,13418.0,185.1836,185.3542,185.1647,185.1931,13418.0
2020-08-07 12:10:00,195.45,195.68,195.25,195.65,13547.0,185.2215,185.4395,185.032,185.411,13547.0
2020-08-07 12:20:00,195.65,196.09,195.65,195.93,6237.0,185.411,185.828,185.411,185.6764,6237.0
2020-08-07 12:30:00,195.93,196.04,195.81,195.89,5642.0,185.6764,185.7806,185.5627,185.6385,5642.0
2020-08-07 12:40:00,195.88,195.94,195.73,195.82,5044.0,185.629,185.6859,185.4869,185.5722,5044.0
2020-08-07 12:50:00,195.78,195.97,195.42,195.65,130433.0,185.5342,185.7143,185.1931,185.411,130433.0
2020-08-07 13:00:00,195.66,196.0,195.59,195.59,44201.0,185.4205,185.7427,185.3542,185.3542,44201.0
2020-08-07 13:10:00,195.55,195.55,195.06,195.08,24273.0,185.3163,185.3163,184.8519,184.8709,24273.0
2020-08-07 13:20:00,195.16,195.21,194.81,194.98,119399.0,184.9467,184.9941,184.615,184.7761,119399.0
2020-08-07 13:30:00,194.87,195.49,194.84,195.49,7282.0,184.6719,185.2594,184.6434,185.2594,7282.0
2020-08-07 13:40:00,195.5,195.56,195.16,195.19,16329.0,185.2689,185.3258,184.9467,184.9751,16329.0
2020-08-07 13:50:00,195.19,195.19,194.81,194.81,10494.0,184.9751,184.9751,184.615,184.615,10494.0
2020-08-07 14:00:00,194.71,194.82,194.05,194.15,18069.0,184.5202,184.6245,183.8948,183.9895,18069.0
2020-08-07 14:10:00,194.17,194.67,194.16,194.3,11211.0,184.0085,184.4823,183.999,184.1317,11211.0
2020-08-07 14:20:00,194.31,194.33,193.87,193.96,17975.0,184.1412,184.1601,183.7242,183.8095,17975.0
2020-08-07 14:30:00,193.94,194.45,193.88,194.05,27015.0,183.7905,184.2738,183.7337,183.8948,27015.0
2020-08-07 14:40:00,194.09,194.19,193.73,194.14,15102.0,183.9327,184.0275,183.5915,183.9801,15102.0
2020-08-07 14:50:00,194.14,194.56,193.96,194.56,17369.0,183.9801,184.3781,183.8095,184.3781,17369.0
2020-08-07 15:00:00,194.51,194.72,194.44,194.71,15633.0,184.3307,184.5297,184.2644,184.5202,15633.0
2020-08-07 15:10:00,194.71,195.01,194.39,194.5,41339.0,184.5202,184.8045,184.217,184.3212,41339.0
2020-08-07 15:20:00,194.57,195.03,194.5,194.57,25767.0,184.3876,184.8235,184.3212,184.3876,25767.0
2020-08-07 15:30:00,194.58,194.78,194.39,194.74,23422.0,184.397,184.5866,184.217,184.5487,23422.0
2020-08-07 15:40:00,194.75,195.14,194.74,195.09,31066.0,184.5581,184.9277,184.5487,184.8804,31066.0
2020-08-07 15:50:00,195.11,195.22,194.51,194.94,94916.0,184.8993,185.0036,184.3307,184.7382,94916.0
2020-08-10 09:30:00,194.97,196.02,194.42,194.59,21924.0,184.7666,185.7617,184.2454,184.4065,21924.0
2020-08-10 09:40:00,194.61,195.8,194.21,195.66,14270.0,184.4255,185.5532,184.0464,185.4205,14270.0
2020-08-10 09:50:00,195.58,195.89,195.42,195.43,6172.0,185.3447,185.6385,185.1931,185.2026,6172.0
2020-08-10 10:00:00,195.44,195.67,195.02,195.56,10936.0,185.212,185.43,184.814,185.3258,10936.0
2020-08-10 10:10:00,195.62,196.07,195.51,196.06,6673.0,185.3826,185.8091,185.2784,185.7996,6673.0
2020-08-10 10:20:00,196.0,196.54,195.94,196.26,9350.0,185.7427,186.2545,185.6859,185.9891,9350.0
2020-08-10 10:30:00,196.16,197.18,196.16,197.17,17434.0,185.8944,186.861,185.8944,186.8515,17434.0
2020-08-10 10:40:00,197.18,197.23,196.27,196.3,16695.0,186.861,186.9084,185.9986,186.027,16695.0
2020-08-10 10:50:00,196.0,196.08,195.13,195.37,8712.0,185.7427,185.8185,184.9183,185.1457,8712.0
2020-08-10 11:00:00,195.33,196.0,195.33,195.49,7388.0,185.1078,185.7427,185.1078,185.2594,7388.0
2020-08-10 11:10:00,195.35,196.05,195.35,195.77,7655.0,185.1267,185.7901,185.1267,185.5248,7655.0
2020-08-10 11:20:00,195.8,195.85,195.51,195.56,15469.0,185.5532,185.6006,185.2784,185.3258,15469.0
2020-08-10 11:30:00,195.46,195.72,195.46,195.52,11119.0,185.231,185.4774,185.231,185.2879,11119.0
2020-08-10 11:40:00,195.54,195.91,195.54,195.73,12319.0,185.3068,185.6574,185.3068,185.4869,12319.0
2020-08-10 11:50:00,195.72,195.82,195.43,195.75,8838.0,185.4774,185.5722,185.2026,185.5058,8838.0
2020-08-10 12:00:00,195.79,195.91,195.46,195.56,8476.0,185.5437,185.6574,185.231,185.3258,8476.0
2020-08-10 12:10:00,195.58,195.76,195.52,195.61,15769.0,185.3447,185.5153,185.2879,185.3731,15769.0
2020-08-10 12:20:00,195.63,195.7,195.55,195.62,8646.0,185.3921,185.4584,185.3163,185.3826,8646.0
2020-08-10 12:30:00,195.57,195.61,195.05,195.09,12632.0,185.3352,185.3731,184.8424,184.8804,12632.0
2020-08-10 12:40:00,195.09,195.23,195.02,195.23,16232.0,184.8804,185.013,184.814,185.013,16232.0
2020-08-10 12:50:00,195.24,195.3,194.82,194.87,14411.0,185.0225,185.0794,184.6245,184.6719,14411.0
2020-08-10 13:00:00,194.92,195.0,194.66,194.68,9983.0,184.7193,184.7951,184.4729,184.4918,9983.0
2020-08-10 13:10:00,194.69,194.76,194.52,194.7,5677.0,184.5013,184.5676,184.3402,184.5108,5677.0
2020-08-10 13:20:00,194.68,195.31,194.63,195.31,8751.0,184.4918,185.0888,184.4444,185.0888,8751.0
2020-08-10 13:30:00,195.31,195.31,195.16,195.18,3935.0,185.0888,185.0888,184.9467,184.9656,3935.0
2020-08-10 13:40:00,195.16,195.28,195.08,195.08,6317.0,184.9467,185.0604,184.8709,184.8709,6317.0
2020-08-10 13:50:00,195.1,195.24,195.03,195.17,4833.0,184.8898,185.0225,184.8235,184.9562,4833.0
2020-08-10 14:00:00,195.2,195.4,195.17,195.3,7134.0,184.9846,185.1741,184.9562,185.0794,7134.0
2020-08-10 14:10:00,195.26,195.26,194.9,194.99,6978.0,185.0415,185.0415,184.7003,184.7856,6978.0
2020-08-10 14:20:00,195.01,195.29,194.96,195.29,7120.0,184.8045,185.0699,184.7572,185.0699,7120.0
2020-08-10 14:30:00,195.31,195.38,195.22,195.25,7589.0,185.0888,185.1552,185.0036,185.032,7589.0
2020-08-10 14:40:00,195.22,195.34,194.91,195.27,11060.0,185.0036,185.1173,184.7098,185.0509,11060.0
2020-08-10 14:50:00,195.31,195.44,195.23,195.41,7063.0,185.0888,185.212,185.013,185.1836,7063.0
2020-08-10 15:00:00,195.4,195.67,195.29,195.47,14080.0,185.1741,185.43,185.0699,185.2405,14080.0
2020-08-10 15:10:00,195.48,195.49,195.19,195.28,9508.0,185.2499,185.2594,184.9751,185.0604,9508.0
2020-08-10 15:20:00,195.34,195.41,195.09,195.2,13533.0,185.1173,185.1836,184.8804,184.9846,13533.0
2020-08-10 15:30:00,195.17,195.32,195.04,195.16,16243.0,184.9562,185.0983,184.833,184.9467,16243.0
2020-08-10 15:40:00,195.17,195.25,194.84,194.84,20544.0,184.9562,185.032,184.6434,184.6434,20544.0
2020-08-10 15:50:00,194.85,195.36,194.79,195.36,53894.0,184.6529,185.1362,184.5961,185.1362,53894.0
2020-08-11 09:30:00,198.62,199.98,196.43,197.88,45880.0,188.2256,189.5144,186.1502,187.5243,45880.0
2020-08-11 09:40:00,198.07,198.36,196.71,197.46,10190.0,187.7044,187.9792,186.4156,187.1263,10190.0
2020-08-11 09:50:00,197.5,198.0,196.96,197.82,25482.0,187.1642,187.6381,186.6525,187.4675,25482.0
2020-08-11 10:00:00,197.78,197.98,197.58,197.7,27136.0,187.4296,187.6191,187.24,187.3538,27136.0
2020-08-11 10:10:00,197.69,198.73,197.63,198.39,39076.0,187.3443,188.3299,187.2874,188.0077,39076.0
2020-08-11 10:20:00,198.42,198.49,197.93,198.49,14352.0,188.0361,188.1024,187.5717,188.1024,14352.0
2020-08-11 10:30:00,198.48,198.5,198.05,198.15,6882.0,188.0929,188.1119,187.6854,187.7802,6882.0
2020-08-11 10:40:00,198.09,198.41,197.99,198.09,5689.0,187.7234,188.0266,187.6286,187.7234,5689.0
2020-08-11 10:50:00,198.17,198.22,197.89,198.16,7200.0,187.7992,187.8466,187.5338,187.7897,7200.0
2020-08-11 11:00:00,198.05,198.54,198.05,198.4,13628.0,187.6854,188.1498,187.6854,188.0171,13628.0
2020-08-11 11:10:00,198.43,198.83,198.41,198.69,8045.0,188.0456,188.4246,188.0266,188.292,8045.0
2020-08-11 11:20:00,198.59,198.66,198.5,198.66,4435.0,188.1972,188.2635,188.1119,188.2635,4435.0
2020-08-11 11:30:00,198.65,198.75,198.37,198.37,8664.0,188.254,188.3488,187.9887,187.9887,8664.0
2020-08-11 11:40:00,198.41,198.78,198.34,198.35,4327.0,188.0266,188.3772,187.9603,187.9697,4327.0
2020-08-11 11:50:00,198.36,198.42,197.77,197.89,3470.0,187.9792,188.0361,187.4201,187.5338,3470.0
2020-08-11 12:00:00,197.86,197.9,197.45,197.55,5315.0,187.5054,187.5433,187.1168,187.2116,5315.0
2020-08-11 12:10:00,197.53,197.63,197.29,197.54,9128.0,187.1927,187.2874,186.9652,187.2021,9128.0
2020-08-11 12:20:00,197.52,197.54,197.3,197.54,3929.0,187.1832,187.2021,186.9747,187.2021,3929.0
2020-08-11 12:30:00,197.52,197.68,197.17,197.3,6888.0,187.1832,187.3348,186.8515,186.9747,6888.0
2020-08-11 12:40:00,197.37,197.74,197.37,197.7,4116.0,187.041,187.3917,187.041,187.3538,4116.0
2020-08-11 12:50:00,197.65,197.77,197.49,197.68,5981.0,187.3064,187.4201,187.1548,187.3348,5981.0
2020-08-11 13:00:00,197.8,197.8,197.49,197.65,5514.0,187.4485,187.4485,187.1548,187.3064,5514.0
2020-08-11 13:10:00,197.64,197.98,197.57,197.98,5688.0,187.2969,187.6191,187.2306,187.6191,5688.0
2020-08-11 13:20:00,197.99,198.22,197.93,198.16,5590.0,187.6286,187.8466,187.5717,187.7897,5590.0
2020-08-11 13:30:00,198.21,198.28,198.11,198.26,5613.0,187.8371,187.9034,187.7423,187.8845,5613.0
2020-08-11 13:40:00,198.22,198.27,198.08,198.12,5795.0,187.8466,187.8939,187.7139,187.7518,5795.0
2020-08-11 13:50:00,198.15,198.71,198.15,198.52,12016.0,187.7802,188.3109,187.7802,188.1309,12016.0
2020-08-11 14:00:00,198.53,198.93,198.44,198.89,14464.0,188.1403,188.5194,188.055,188.4815,14464.0
2020-08-11 14:10:00,198.91,198.91,198.46,198.55,3852.0,188.5004,188.5004,188.074,188.1593,3852.0
2020-08-11 14:20:00,198.49,198.56,198.02,198.02,9387.0,188.1024,188.1688,187.657,187.657,9387.0
2020-08-11 14:30:00,198.06,198.06,197.54,197.65,8996.0,187.6949,187.6949,187.2021,187.3064,8996.0
2020-08-11 14:40:00,197.67,198.0,197.6,197.96,13191.0,187.3253,187.6381,187.259,187.6002,13191.0
2020-08-11 14:50:00,198.02,198.56,197.92,198.46,10954.0,187.657,188.1688,187.5623,188.074,10954.0
2020-08-11 15:00:00,198.43,198.43,197.96,197.99,8799.0,188.0456,188.0456,187.6002,187.6286,8799.0
2020-08-11 15:10:00,197.87,198.22,196.5,196.62,12464.0,187.5149,187.8466,186.2166,186.3303,12464.0
2020-08-11 15:20:00,196.59,197.14,196.58,197.0,9515.0,186.3019,186.8231,186.2924,186.6904,9515.0
2020-08-11 15:30:00,197.02,197.1,196.34,196.6,10939.0,186.7094,186.7852,186.0649,186.3113,10939.0
2020-08-11 15:40:00,196.68,196.82,196.27,196.38,18085.0,186.3871,186.5198,185.9986,186.1028,18085.0
2020-08-11 15:50:00,196.22,196.32,195.61,196.29,55496.0,185.9512,186.046,185.3731,186.0176,55496.0
2020-08-12 09:30:00,197.5,198.37,197.5,198.06,25753.0,187.1642,187.9887,187.1642,187.6949,25753.0
2020-08-12 09:40:00,198.04,198.46,197.4,197.4,9561.0,187.676,188.074,187.0695,187.0695,9561.0
2020-08-12 09:50:00,197.47,197.8,197.29,197.67,5113.0,187.1358,187.4485,186.9652,187.3253,5113.0
2020-08-12 10:00:00,197.61,197.85,197.46,197.84,2802.0,187.2685,187.4959,187.1263,187.4864,2802.0
2020-08-12 10:10:00,197.79,198.13,197.7,197.79,5358.0,187.4391,187.7613,187.3538,187.4391,5358.0
2020-08-12 10:20:00,197.74,198.26,197.71,197.9,4425.0,187.3917,187.8845,187.3632,187.5433,4425.0
2020-08-12 10:30:00,198.01,198.25,197.59,197.64,5820.0,187.6475,187.875,187.2495,187.2969,5820.0
2020-08-12 10:40:00,197.75,198.25,197.73,198.18,7983.0,187.4011,187.875,187.3822,187.8086,7983.0
2020-08-12 10:50:00,198.25,199.15,198.05,199.14,9891.0,187.875,188.7279,187.6854,188.7184,9891.0
2020-08-12 11:00:00,199.06,199.61,198.98,199.42,13455.0,188.6426,189.1638,188.5668,188.9838,13455.0
2020-08-12 11:10:00,199.47,199.57,198.71,198.87,7759.0,189.0311,189.1259,188.3109,188.4625,7759.0
2020-08-12 11:20:00,198.87,198.93,198.54,198.68,6509.0,188.4625,188.5194,188.1498,188.2825,6509.0
2020-08-12 11:30:00,198.67,198.8,198.54,198.67,6526.0,188.273,188.3962,188.1498,188.273,6526.0
2020-08-12 11:40:00,198.67,198.69,198.35,198.35,8021.0,188.273,188.292,187.9697,187.9697,8021.0
2020-08-12 11:50:00,198.41,198.47,198.21,198.28,7433.0,188.0266,188.0835,187.8371,187.9034,7433.0
2020-08-12 12:00:00,198.29,198.75,198.26,198.53,8497.0,187.9129,188.3488,187.8845,188.1403,8497.0
2020-08-12 12:10:00,198.58,199.02,198.51,198.95,6823.0,188.1877,188.6047,188.1214,188.5383,6823.0
2020-08-12 12:20:00,198.92,198.92,198.74,198.75,5161.0,188.5099,188.5099,188.3393,188.3488,5161.0
2020-08-12 12:30:00,198.72,198.86,198.61,198.85,7694.0,188.3204,188.4531,188.2161,188.4436,7694.0
2020-08-12 12:40:00,198.83,198.86,198.49,198.51,4391.0,188.4246,188.4531,188.1024,188.1214,4391.0
2020-08-12 12:50:00,198.4,198.61,198.31,198.46,8502.0,188.0171,188.2161,187.9318,188.074,8502.0
2020-08-12 13:00:00,198.42,198.53,198.37,198.41,5215.0,188.0361,188.1403,187.9887,188.0266,5215.0
2020-08-12 13:10:00,198.39,198.41,197.84,197.84,10785.0,188.0077,188.0266,187.4864,187.4864,10785.0
2020-08-12 13:20:00,197.82,197.94,197.54,197.54,4734.0,187.4675,187.5812,187.2021,187.2021,4734.0
2020-08-12 13:30:00,197.7,197.99,197.48,197.96,6163.0,187.3538,187.6286,187.1453,187.6002,6163.0
2020-08-12 13:40:00,197.99,198.32,197.97,198.32,6810.0,187.6286,187.9413,187.6096,187.9413,6810.0
2020-08-12 13:50:00,198.28,198.48,198.22,198.43,12234.0,187.9034,188.0929,187.8466,188.0456,12234.0
2020-08-12 14:00:00,198.41,198.51,198.19,198.21,4968.0,188.0266,188.1214,187.8181,187.8371,4968.0
2020-08-12 14:10:00,198.32,198.69,198.14,198.63,5223.0,187.9413,188.292,187.7707,188.2351,5223.0
2020-08-12 14:20:00,198.62,198.74,198.39,198.4,6185.0,188.2256,188.3393,188.0077,188.0171,6185.0
2020-08-12 14:30:00,198.5,198.86,198.48,198.8,9133.0,188.1119,188.4531,188.0929,188.3962,9133.0
2020-08-12 14:40:00,198.84,199.32,198.79,199.32,11578.0,188.4341,188.889,188.3867,188.889,11578.0
2020-08-12 14:50:00,199.27,199.8,199.26,199.7,14024.0,188.8416,189.3439,188.8321,189.2491,14024.0
2020-08-12 15:00:00,199.72,199.73,199.34,199.41,13234.0,189.2681,189.2775,188.9079,188.9743,13234.0
2020-08-12 15:10:00,199.41,199.76,199.41,199.61,15470.0,188.9743,189.306,188.9743,189.1638,15470.0
2020-08-12 15:20:00,199.59,199.93,199.43,199.43,12817.0,189.1449,189.4671,188.9932,188.9932,12817.0
2020-08-12 15:30:00,199.43,199.43,198.88,199.04,19474.0,188.9932,188.9932,188.472,188.6236,19474.0
2020-08-12 15:40:00,199.13,199.47,199.08,199.22,26144.0,188.7089,189.0311,188.6615,188.7942,26144.0
2020-08-12 15:50:00,199.3,199.32,198.61,198.7,67591.0,188.87,188.889,188.2161,188.3014,67591.0
2020-08-13 09:30:00,197.16,197.8,196.56,196.89,20078.0,186.842,187.4485,186.2734,186.5862,20078.0
2020-08-13 09:40:00,196.66,197.3,196.27,197.12,8918.0,186.3682,186.9747,185.9986,186.8041,8918.0
2020-08-13 09:50:00,197.13,197.71,197.09,197.44,7387.0,186.8136,187.3632,186.7757,187.1074,7387.0
2020-08-13 10:00:00,197.39,197.81,197.25,197.54,6864.0,187.06,187.458,186.9273,187.2021,6864.0
2020-08-13 10:10:00,197.49,197.75,197.07,197.29,6957.0,187.1548,187.4011,186.7567,186.9652,6957.0
2020-08-13 10:20:00,197.28,197.42,197.0,197.01,7503.0,186.9557,187.0884,186.6904,186.6999,7503.0
2020-08-13 10:30:00,197.0,197.55,196.98,197.15,7831.0,186.6904,187.2116,186.6714,186.8325,7831.0
2020-08-13 10:40:00,197.1,197.42,196.99,197.31,8286.0,186.7852,187.0884,186.6809,186.9842,8286.0
2020-08-13 10:50:00,197.33,197.61,197.29,197.61,5251.0,187.0031,187.2685,186.9652,187.2685,5251.0
2020-08-13 11:00:00,197.62,198.02,197.61,197.93,8940.0,187.278,187.657,187.2685,187.5717,8940.0
2020-08-13 11:10:00,197.89,198.12,197.64,197.64,7549.0,187.5338,187.7518,187.2969,187.2969,7549.0
2020-08-13 11:20:00,197.64,197.98,197.58,197.98,8491.0,187.2969,187.6191,187.24,187.6191,8491.0
2020-08-13 11:30:00,197.98,198.15,197.78,198.03,8427.0,187.6191,187.7802,187.4296,187.6665,8427.0
2020-08-13 11:40:00,198.09,198.32,198.01,198.12,5857.0,187.7234,187.9413,187.6475,187.7518,5857.0
2020-08-13 11:50:00,198.17,198.63,198.16,198.63,13387.0,187.7992,188.2351,187.7897,188.2351,13387.0
2020-08-13 12:00:00,198.63,198.91,198.53,198.61,12913.0,188.2351,188.5004,188.1403,188.2161,12913.0
2020-08-13 12:10:00,198.66,198.68,198.07,198.07,3490.0,188.2635,188.2825,187.7044,187.7044,3490.0
2020-08-13 12:20:00,198.08,198.16,198.0,198.08,4577.0,187.7139,187.7897,187.6381,187.7139,4577.0
2020-08-13 12:30:00,198.1,198.1,197.8,197.9,4692.0,187.7328,187.7328,187.4485,187.5433,4692.0
2020-08-13 12:40:00,197.96,198.01,197.81,197.91,3953.0,187.6002,187.6475,187.458,187.5528,3953.0
2020-08-13 12:50:00,197.96,198.0,197.79,197.8,3811.0,187.6002,187.6381,187.4391,187.4485,3811.0
2020-08-13 13:00:00,197.84,197.91,197.58,197.61,2211.0,187.4864,187.5528,187.24,187.2685,2211.0
2020-08-13 13:10:00,197.59,197.65,197.43,197.5,5301.0,187.2495,187.3064,187.0979,187.1642,5301.0
2020-08-13 13:20:00,197.5,197.7,197.5,197.64,6725.0,187.1642,187.3538,187.1642,187.2969,6725.0
2020-08-13 13:30:00,197.54,197.65,197.18,197.37,6888.0,187.2021,187.3064,186.861,187.041,6888.0
2020-08-13 13:40:00,197.39,197.68,197.32,197.68,3370.0,187.06,187.3348,186.9937,187.3348,3370.0
2020-08-13 13:50:00,197.58,197.71,197.1,197.1,9088.0,187.24,187.3632,186.7852,186.7852,9088.0
2020-08-13 14:00:00,197.18,197.29,197.05,197.15,3868.0,186.861,186.9652,186.7378,186.8325,3868.0
2020-08-13 14:10:00,197.14,197.21,197.0,197.0,2792.0,186.8231,186.8894,186.6904,186.6904,2792.0
2020-08-13 14:20:00,196.89,197.02,196.59,196.85,3381.0,186.5862,186.7094,186.3019,186.5482,3381.0
2020-08-13 14:30:00,196.84,196.91,196.26,196.36,5920.0,186.5388,186.6051,185.9891,186.0839,5920.0
2020-08-13 14:40:00,196.44,196.59,196.18,196.46,4525.0,186.1597,186.3019,185.9133,186.1787,4525.0
2020-08-13 14:50:00,196.38,196.42,195.95,196.22,7052.0,186.1028,186.1408,185.6953,185.9512,7052.0
2020-08-13 15:00:00,196.23,196.38,196.02,196.17,7385.0,185.9607,186.1028,185.7617,185.9038,7385.0
2020-08-13 15:10:00,196.12,196.49,196.05,196.4,8917.0,185.8565,186.2071,185.7901,186.1218,8917.0
2020-08-13 15:20:00,196.49,196.73,196.48,196.72,12032.0,186.2071,186.4345,186.1976,186.4251,12032.0
2020-08-13 15:30:00,196.73,196.81,196.6,196.65,9654.0,186.4345,186.5103,186.3113,186.3587,9654.0
2020-08-13 15:40:00,196.61,196.92,196.39,196.43,19192.0,186.3208,186.6146,186.1123,186.1502,19192.0
2020-08-13 15:50:00,196.44,196.83,196.39,196.56,56476.0,186.1597,186.5293,186.1123,186.2734,56476.0
2020-08-14 09:30:00,196.07,196.55,195.25,196.16,26339.0,185.8091,186.2639,185.032,185.8944,26339.0
2020-08-14 09:40:00,196.16,196.36,195.96,196.06,6224.0,185.8944,186.0839,185.7048,185.7996,6224.0
2020-08-14 09:50:00,196.21,196.26,195.85,196.13,6213.0,185.9417,185.9891,185.6006,185.8659,6213.0
2020-08-14 10:00:00,196.14,196.67,196.04,196.66,9133.0,185.8754,186.3777,185.7806,186.3682,9133.0
2020-08-14 10:10:00,196.67,196.84,196.33,196.38,4410.0,186.3777,186.5388,186.0555,186.1028,4410.0
2020-08-14 10:20:00,196.47,196.83,196.16,196.16,6199.0,186.1881,186.5293,185.8944,185.8944,6199.0
2020-08-14 10:30:00,196.16,196.53,196.15,196.41,4384.0,185.8944,186.245,185.8849,186.1313,4384.0
2020-08-14 10:40:00,196.53,196.61,196.24,196.58,6092.0,186.245,186.3208,185.9702,186.2924,6092.0
2020-08-14 10:50:00,196.69,196.79,196.42,196.53,4154.0,186.3966,186.4914,186.1408,186.245,4154.0
2020-08-14 11:00:00,196.48,196.55,196.33,196.42,5041.0,186.1976,186.2639,186.0555,186.1408,5041.0
2020-08-14 11:10:00,196.32,196.48,196.26,196.37,5361.0,186.046,186.1976,185.9891,186.0934,5361.0
2020-08-14 11:20:00,196.39,196.7,196.39,196.47,5164.0,186.1123,186.4061,186.1123,186.1881,5164.0
2020-08-14 11:30:00,196.49,196.57,196.34,196.36,3935.0,186.2071,186.2829,186.0649,186.0839,3935.0
2020-08-14 11:40:00,196.34,196.44,196.16,196.2,5290.0,186.0649,186.1597,185.8944,185.9323,5290.0
2020-08-14 11:50:00,196.3,196.34,195.76,196.01,5687.0,186.027,186.0649,185.5153,185.7522,5687.0
2020-08-14 12:00:00,196.05,196.13,195.82,196.07,3866.0,185.7901,185.8659,185.5722,185.8091,3866.0
2020-08-14 12:10:00,196.05,196.05,195.3,195.46,7129.0,185.7901,185.7901,185.0794,185.231,7129.0
2020-08-14 12:20:00,195.48,195.48,195.19,195.26,5105.0,185.2499,185.2499,184.9751,185.0415,5105.0
2020-08-14 12:30:00,195.36,195.36,195.11,195.22,7057.0,185.1362,185.1362,184.8993,185.0036,7057.0
2020-08-14 12:40:00,195.15,195.32,194.86,195.04,8744.0,184.9372,185.0983,184.6624,184.833,8744.0
2020-08-14 12:50:00,195.05,195.06,194.58,194.64,8253.0,184.8424,184.8519,184.397,184.4539,8253.0
2020-08-14 13:00:00,194.54,194.95,194.52,194.93,5689.0,184.3591,184.7477,184.3402,184.7287,5689.0
2020-08-14 13:10:00,194.87,195.01,194.54,194.59,12418.0,184.6719,184.8045,184.3591,184.4065,12418.0
2020-08-14 13:20:00,194.64,194.85,194.6,194.73,5750.0,184.4539,184.6529,184.416,184.5392,5750.0
2020-08-14 13:30:00,194.66,195.0,194.59,194.97,5261.0,184.4729,184.7951,184.4065,184.7666,5261.0
2020-08-14 13:40:00,194.96,195.15,194.9,195.07,6533.0,184.7572,184.9372,184.7003,184.8614,6533.0
2020-08-14 13:50:00,195.04,195.31,195.01,195.26,5820.0,184.833,185.0888,184.8045,185.0415,5820.0
2020-08-14 14:00:00,195.21,195.22,194.96,195.08,6636.0,184.9941,185.0036,184.7572,184.8709,6636.0
2020-08-14 14:10:00,195.1,195.11,194.88,194.91,6410.0,184.8898,184.8993,184.6813,184.7098,6410.0
2020-08-14 14:20:00,194.92,195.01,194.69,194.77,5108.0,184.7193,184.8045,184.5013,184.5771,5108.0
2020-08-14 14:30:00,194.75,194.9,194.66,194.66,5670.0,184.5581,184.7003,184.4729,184.4729,5670.0
2020-08-14 14:40:00,194.61,194.66,194.33,194.4,13260.0,184.4255,184.4729,184.1601,184.2265,13260.0
2020-08-14 14:50:00,194.53,194.62,194.22,194.22,7045.0,184.3497,184.435,184.0559,184.0559,7045.0
2020-08-14 15:00:00,194.22,194.52,194.14,194.31,6673.0,184.0559,184.3402,183.9801,184.1412,6673.0
2020-08-14 15:10:00,194.29,194.36,194.01,194.14,8962.0,184.1222,184.1886,183.8569,183.9801,8962.0
2020-08-14 15:20:00,194.18,194.28,193.86,194.17,11207.0,184.018,184.1127,183.7147,184.0085,11207.0
2020-08-14 15:30:00,194.11,194.31,193.94,194.11,13150.0,183.9516,184.1412,183.7905,183.9516,13150.0
2020-08-14 15:40:00,194.09,194.37,193.91,193.91,19469.0,183.9327,184.198,183.7621,183.7621,19469.0
2020-08-14 15:50:00,193.9,194.9,193.86,194.72,63433.0,183.7526,184.7003,183.7147,184.5297,63433.0
2020-08-17 09:30:00,195.77,196.86,195.48,195.81,28251.0,185.5248,186.5577,185.2499,185.5627,28251.0
2020-08-17 09:40:00,195.77,195.84,195.49,195.63,1800.0,185.5248,185.5911,185.2594,185.3921,1800.0
2020-08-17 09:50:00,195.84,196.06,195.46,195.52,6035.0,185.5911,185.7996,185.231,185.2879,6035.0
2020-08-17 10:00:00,195.52,195.52,194.87,194.97,6470.0,185.2879,185.2879,184.6719,184.7666,6470.0
2020-08-17 10:10:00,194.95,195.54,194.94,195.48,5812.0,184.7477,185.3068,184.7382,185.2499,5812.0
2020-08-17 10:20:00,195.48,196.28,195.48,196.16,7383.0,185.2499,186.0081,185.2499,185.8944,7383.0
2020-08-17 10:30:00,196.28,196.34,195.98,196.07,4446.0,186.0081,186.0649,185.7238,185.8091,4446.0
2020-08-17 10:40:00,196.11,197.05,196.11,197.02,9013.0,185.847,186.7378,185.847,186.7094,9013.0
2020-08-17 10:50:00,196.99,197.39,196.92,197.31,13023.0,186.6809,187.06,186.6146,186.9842,13023.0
2020-08-17 11:00:00,197.31,197.38,196.73,196.73,11703.0,186.9842,187.0505,186.4345,186.4345,11703.0
2020-08-17 11:10:00,196.77,196.78,196.46,196.64,9071.0,186.4724,186.4819,186.1787,186.3492,9071.0
2020-08-17 11:20:00,196.66,196.66,196.2,196.38,9405.0,186.3682,186.3682,185.9323,186.1028,9405.0
2020-08-17 11:30:00,196.35,196.35,195.65,195.65,7421.0,186.0744,186.0744,185.411,185.411,7421.0
2020-08-17 11:40:00,195.5,195.59,195.39,195.55,4161.0,185.2689,185.3542,185.1647,185.3163,4161.0
2020-08-17 11:50:00,195.59,195.62,195.36,195.47,5030.0,185.3542,185.3826,185.1362,185.2405,5030.0
2020-08-17 12:00:00,195.53,195.71,195.45,195.58,4156.0,185.2973,185.4679,185.2215,185.3447,4156.0
2020-08-17 12:10:00,195.71,195.78,195.62,195.78,3541.0,185.4679,185.5342,185.3826,185.5342,3541.0
2020-08-17 12:20:00,195.73,195.8,195.22,195.22,3410.0,185.4869,185.5532,185.0036,185.0036,3410.0
2020-08-17 12:30:00,195.33,195.47,195.1,195.21,2749.0,185.1078,185.2405,184.8898,184.9941,2749.0
2020-08-17 12:40:00,195.29,195.34,195.14,195.16,3028.0,185.0699,185.1173,184.9277,184.9467,3028.0
2020-08-17 12:50:00,195.12,195.2,195.1,195.2,1852.0,184.9088,184.9846,184.8898,184.9846,1852.0
2020-08-17 13:00:00,195.22,195.22,195.05,195.05,1417.0,185.0036,185.0036,184.8424,184.8424,1417.0
2020-08-17 13:10:00,195.04,195.28,194.86,195.27,5629.0,184.833,185.0604,184.6624,185.0509,5629.0
2020-08-17 13:20:00,195.3,195.46,195.25,195.28,5622.0,185.0794,185.231,185.032,185.0604,5622.0
2020-08-17 13:30:00,195.3,195.36,195.06,195.17,3264.0,185.0794,185.1362,184.8519,184.9562,3264.0
2020-08-17 13:40:00,195.21,195.23,195.08,195.12,2421.0,184.9941,185.013,184.8709,184.9088,2421.0
2020-08-17 13:50:00,195.08,195.08,194.84,194.97,7544.0,184.8709,184.8709,184.6434,184.7666,7544.0
2020-08-17 14:00:00,194.96,194.96,194.69,194.72,3264.0,184.7572,184.7572,184.5013,184.5297,3264.0
2020-08-17 14:10:00,194.75,194.75,194.5,194.54,6104.0,184.5581,184.5581,184.3212,184.3591,6104.0
2020-08-17 14:20:00,194.44,194.6,194.39,194.44,5688.0,184.2644,184.416,184.217,184.2644,5688.0
2020-08-17 14:30:00,194.45,194.49,194.23,194.32,13772.0,184.2738,184.3118,184.0654,184.1507,13772.0
2020-08-17 14:40:00,194.3,194.3,194.05,194.21,4343.0,184.1317,184.1317,183.8948,184.0464,4343.0
2020-08-17 14:50:00,194.24,194.32,194.17,194.26,5408.0,184.0748,184.1507,184.0085,184.0938,5408.0
2020-08-17 15:00:00,194.25,194.3,194.02,194.02,9632.0,184.0843,184.1317,183.8664,183.8664,9632.0
2020-08-17 15:10:00,194.03,194.03,193.73,194.02,6207.0,183.8758,183.8758,183.5915,183.8664,6207.0
2020-08-17 15:20:00,194.0,194.31,193.85,194.31,3942.0,183.8474,184.1412,183.7052,184.1412,3942.0
2020-08-17 15:30:00,194.3,194.57,194.22,194.28,17136.0,184.1317,184.3876,184.0559,184.1127,17136.0
2020-08-17 15:40:00,194.3,194.86,194.27,194.8,19743.0,184.1317,184.6624,184.1033,184.6055,19743.0
2020-08-17 15:50:00,194.76,194.92,194.64,194.9,47356.0,184.5676,184.7193,184.4539,184.7003,47356.0
2020-08-18 09:30:00,195.41,195.75,194.65,195.0,21422.0,185.1836,185.5058,184.4634,184.7951,21422.0
2020-08-18 09:40:00,195.0,195.7,194.97,195.46,2364.0,184.7951,185.4584,184.7666,185.231,2364.0
2020-08-18 09:50:00,195.29,195.4,195.0,195.29,4520.0,185.0699,185.1741,184.7951,185.0699,4520.0
2020-08-18 10:00:00,195.25,195.81,194.92,194.93,8858.0,185.032,185.5627,184.7193,184.7287,8858.0
2020-08-18 10:10:00,194.8,195.32,194.79,195.17,3961.0,184.6055,185.0983,184.5961,184.9562,3961.0
2020-08-18 10:20:00,195.2,195.31,194.16,194.31,9743.0,184.9846,185.0888,183.999,184.1412,9743.0
2020-08-18 10:30:00,194.34,194.6,194.25,194.59,10797.0,184.1696,184.416,184.0843,184.4065,10797.0
2020-08-18 10:40:00,194.59,194.59,193.58,194.04,7834.0,184.4065,184.4065,183.4494,183.8853,7834.0
2020-08-18 10:50:00,194.22,194.56,194.14,194.56,4908.0,184.0559,184.3781,183.9801,184.3781,4908.0
2020-08-18 11:00:00,194.69,194.98,194.2,194.28,6188.0,184.5013,184.7761,184.0369,184.1127,6188.0
2020-08-18 11:10:00,194.36,194.8,194.21,194.66,5193.0,184.1886,184.6055,184.0464,184.4729,5193.0
2020-08-18 11:20:00,194.61,194.89,194.48,194.79,5682.0,184.4255,184.6908,184.3023,184.5961,5682.0
2020-08-18 11:30:00,194.94,195.22,194.94,195.11,4104.0,184.7382,185.0036,184.7382,184.8993,4104.0
2020-08-18 11:40:00,195.11,195.29,195.03,195.13,8282.0,184.8993,185.0699,184.8235,184.9183,8282.0
2020-08-18 11:50:00,195.15,195.48,195.15,195.22,4975.0,184.9372,185.2499,184.9372,185.0036,4975.0
2020-08-18 12:00:00,195.27,195.28,194.91,195.05,11514.0,185.0509,185.0604,184.7098,184.8424,11514.0
2020-08-18 12:10:00,195.03,195.03,194.35,194.42,6463.0,184.8235,184.8235,184.1791,184.2454,6463.0
2020-08-18 12:20:00,194.44,194.57,194.26,194.57,3729.0,184.2644,184.3876,184.0938,184.3876,3729.0
2020-08-18 12:30:00,194.64,194.86,194.57,194.81,3930.0,184.4539,184.6624,184.3876,184.615,3930.0
2020-08-18 12:40:00,194.88,194.9,194.65,194.66,5479.0,184.6813,184.7003,184.4634,184.4729,5479.0
2020-08-18 12:50:00,194.68,194.8,194.61,194.63,3193.0,184.4918,184.6055,184.4255,184.4444,3193.0
2020-08-18 13:00:00,194.65,195.18,194.62,195.17,4965.0,184.4634,184.9656,184.435,184.9562,4965.0
2020-08-18 13:10:00,195.19,195.33,194.89,195.03,6249.0,184.9751,185.1078,184.6908,184.8235,6249.0
2020-08-18 13:20:00,194.99,195.06,194.9,195.04,5433.0,184.7856,184.8519,184.7003,184.833,5433.0
2020-08-18 13:30:00,195.01,195.04,194.97,195.03,7100.0,184.8045,184.833,184.7666,184.8235,7100.0
2020-08-18 13:40:00,195.04,195.29,195.0,195.26,4371.0,184.833,185.0699,184.7951,185.0415,4371.0
2020-08-18 13:50:00,195.29,195.46,195.27,195.3,2261.0,185.0699,185.231,185.0509,185.0794,2261.0
2020-08-18 14:00:00,195.26,195.34,195.08,195.22,5658.0,185.0415,185.1173,184.8709,185.0036,5658.0
2020-08-18 14:10:00,195.22,195.33,194.97,195.04,3788.0,185.0036,185.1078,184.7666,184.833,3788.0
2020-08-18 14:20:00,195.0,195.24,194.99,195.08,4208.0,184.7951,185.0225,184.7856,184.8709,4208.0
2020-08-18 14:30:00,195.12,195.21,195.11,195.12,5580.0,184.9088,184.9941,184.8993,184.9088,5580.0
2020-08-18 14:40:00,195.05,195.16,194.96,195.16,5306.0,184.8424,184.9467,184.7572,184.9467,5306.0
2020-08-18 14:50:00,195.18,195.41,195.04,195.09,10958.0,184.9656,185.1836,184.833,184.8804,10958.0
2020-08-18 15:00:00,195.07,195.08,194.65,194.72,8178.0,184.8614,184.8709,184.4634,184.5297,8178.0
2020-08-18 15:10:00,194.67,194.82,194.3,194.41,7841.0,184.4823,184.6245,184.1317,184.2359,7841.0
2020-08-18 15:20:00,194.48,194.68,194.35,194.45,7982.0,184.3023,184.4918,184.1791,184.2738,7982.0
2020-08-18 15:30:00,194.42,194.64,194.25,194.25,9697.0,184.2454,184.4539,184.0843,184.0843,9697.0
2020-08-18 15:40:00,194.32,194.42,194.06,194.13,11619.0,184.1507,184.2454,183.9043,183.9706,11619.0
2020-08-18 15:50:00,194.13,194.43,193.93,194.38,41917.0,183.9706,184.2549,183.7811,184.2075,41917.0
2020-08-19 09:30:00,195.4,195.4,194.0,195.15,31817.0,185.1741,185.1741,183.8474,184.9372,31817.0
2020-08-19 09:40:00,195.23,195.79,195.23,195.45,4779.0,185.013,185.5437,185.013,185.2215,4779.0
2020-08-19 09:50:00,195.28,195.34,194.65,194.65,7014.0,185.0604,185.1173,184.4634,184.4634,7014.0
2020-08-19 10:00:00,194.78,195.21,194.71,195.21,8760.0,184.5866,184.9941,184.5202,184.9941,8760.0
2020-08-19 10:10:00,195.14,195.7,195.07,195.41,5656.0,184.9277,185.4584,184.8614,185.1836,5656.0
2020-08-19 10:20:00,195.47,195.72,195.42,195.65,6492.0,185.2405,185.4774,185.1931,185.411,6492.0
2020-08-19 10:30:00,195.73,195.75,195.31,195.5,4308.0,185.4869,185.5058,185.0888,185.2689,4308.0
2020-08-19 10:40:00,195.55,195.56,195.33,195.4,4788.0,185.3163,185.3258,185.1078,185.1741,4788.0
2020-08-19 10:50:00,195.45,195.89,195.45,195.66,5768.0,185.2215,185.6385,185.2215,185.4205,5768.0
2020-08-19 11:00:00,195.71,195.8,195.06,195.5,8442.0,185.4679,185.5532,184.8519,185.2689,8442.0
2020-08-19 11:10:00,195.49,195.65,195.44,195.55,3857.0,185.2594,185.411,185.212,185.3163,3857.0
2020-08-19 11:20:00,195.39,195.58,195.37,195.5,5546.0,185.1647,185.3447,185.1457,185.2689,5546.0
2020-08-19 11:30:00,195.47,195.82,195.46,195.81,5345.0,185.2405,185.5722,185.231,185.5627,5345.0
2020-08-19 11:40:00,195.84,196.04,195.79,195.9,10385.0,185.5911,185.7806,185.5437,185.648,10385.0
2020-08-19 11:50:00,195.9,195.9,195.31,195.39,6834.0,185.648,185.648,185.0888,185.1647,6834.0
2020-08-19 12:00:00,195.21,195.22,194.84,195.1,8012.0,184.9941,185.0036,184.6434,184.8898,8012.0
2020-08-19 12:10:00,195.33,195.55,195.03,195.35,5964.0,185.1078,185.3163,184.8235,185.1267,5964.0
2020-08-19 12:20:00,195.27,195.38,195.2,195.31,4359.0,185.0509,185.1552,184.9846,185.0888,4359.0
2020-08-19 12:30:00,195.28,195.29,194.71,194.71,4123.0,185.0604,185.0699,184.5202,184.5202,4123.0
2020-08-19 12:40:00,194.73,194.82,194.7,194.73,5275.0,184.5392,184.6245,184.5108,184.5392,5275.0
2020-08-19 12:50:00,194.72,194.72,194.38,194.52,5562.0,184.5297,184.5297,184.2075,184.3402,5562.0
2020-08-19 13:00:00,194.56,194.8,194.48,194.48,3693.0,184.3781,184.6055,184.3023,184.3023,3693.0
2020-08-19 13:10:00,194.56,194.8,194.54,194.71,6192.0,184.3781,184.6055,184.3591,184.5202,6192.0
2020-08-19 13:20:00,194.73,194.78,194.35,194.35,8322.0,184.5392,184.5866,184.1791,184.1791,8322.0
2020-08-19 13:30:00,194.45,194.77,194.43,194.56,5600.0,184.2738,184.5771,184.2549,184.3781,5600.0
2020-08-19 13:40:00,194.59,194.9,194.59,194.76,7594.0,184.4065,184.7003,184.4065,184.5676,7594.0
2020-08-19 13:50:00,194.72,194.72,194.51,194.63,5255.0,184.5297,184.5297,184.3307,184.4444,5255.0
2020-08-19 14:00:00,194.65,194.93,194.62,194.75,5758.0,184.4634,184.7287,184.435,184.5581,5758.0
2020-08-19 14:10:00,194.66,194.66,194.11,194.15,8729.0,184.4729,184.4729,183.9516,183.9895,8729.0
2020-08-19 14:20:00,194.19,194.72,194.19,194.58,10670.0,184.0275,184.5297,184.0275,184.397,10670.0
2020-08-19 14:30:00,194.53,194.59,194.04,194.17,7115.0,184.3497,184.4065,183.8853,184.0085,7115.0
2020-08-19 14:40:00,194.27,194.68,194.12,194.68,6432.0,184.1033,184.4918,183.9611,184.4918,6432.0
2020-08-19 14:50:00,194.66,194.91,194.55,194.9,10196.0,184.4729,184.7098,184.3686,184.7003,10196.0
2020-08-19 15:00:00,194.84,194.95,194.73,194.92,12008.0,184.6434,184.7477,184.5392,184.7193,12008.0
2020-08-19 15:10:00,194.89,194.91,194.6,194.69,7920.0,184.6908,184.7098,184.416,184.5013,7920.0
2020-08-19 15:20:00,194.7,194.81,194.35,194.42,11256.0,184.5108,184.615,184.1791,184.2454,11256.0
2020-08-19 15:30:00,194.49,194.52,194.28,194.34,10776.0,184.3118,184.3402,184.1127,184.1696,10776.0
2020-08-19 15:40:00,194.31,194.76,193.97,194.01,37713.0,184.1412,184.5676,183.819,183.8569,37713.0
2020-08-19 15:50:00,193.85,194.4,193.85,194.08,81506.0,183.7052,184.2265,183.7052,183.9232,81506.0
2020-08-20 09:30:00,192.16,193.33,192.16,193.24,15163.0,182.1037,183.2125,182.1037,183.1272,15163.0
2020-08-20 09:40:00,193.09,193.8,193.02,193.47,3404.0,182.985,183.6579,182.9187,183.3451,3404.0
2020-08-20 09:50:00,193.43,193.59,193.14,193.56,2743.0,183.3072,183.4589,183.0324,183.4304,2743.0
2020-08-20 10:00:00,193.41,193.53,193.12,193.32,3208.0,183.2883,183.402,183.0135,183.203,3208.0
2020-08-20 10:10:00,193.33,193.82,193.17,193.82,2320.0,183.2125,183.6768,183.0608,183.6768,2320.0
2020-08-20 10:20:00,193.82,193.82,193.6,193.71,8220.0,183.6768,183.6768,183.4683,183.5726,8220.0
2020-08-20 10:30:00,193.72,194.0,193.63,193.68,4608.0,183.5821,183.8474,183.4968,183.5441,4608.0
2020-08-20 10:40:00,193.63,194.23,193.56,194.2,3627.0,183.4968,184.0654,183.4304,184.0369,3627.0
2020-08-20 10:50:00,194.26,194.27,193.4,193.63,6340.0,184.0938,184.1033,183.2788,183.4968,6340.0
2020-08-20 11:00:00,193.6,193.74,193.43,193.55,4950.0,183.4683,183.601,183.3072,183.4209,4950.0
2020-08-20 11:10:00,193.5,194.11,193.5,193.9,2700.0,183.3736,183.9516,183.3736,183.7526,2700.0
2020-08-20 11:20:00,193.83,194.33,193.83,194.31,3749.0,183.6863,184.1601,183.6863,184.1412,3749.0
2020-08-20 11:30:00,194.29,194.46,193.98,194.36,3637.0,184.1222,184.2833,183.8284,184.1886,3637.0
2020-08-20 11:40:00,194.32,194.38,194.12,194.12,2568.0,184.1507,184.2075,183.9611,183.9611,2568.0
2020-08-20 11:50:00,194.12,194.49,194.12,194.21,2201.0,183.9611,184.3118,183.9611,184.0464,2201.0
2020-08-20 12:00:00,194.15,194.61,194.07,194.61,4305.0,183.9895,184.4255,183.9137,184.4255,4305.0
2020-08-20 12:10:00,194.61,194.78,194.35,194.35,6267.0,184.4255,184.5866,184.1791,184.1791,6267.0
2020-08-20 12:20:00,194.4,194.4,193.9,194.08,5262.0,184.2265,184.2265,183.7526,183.9232,5262.0
2020-08-20 12:30:00,193.92,193.96,193.29,193.49,7004.0,183.7716,183.8095,183.1746,183.3641,7004.0
2020-08-20 12:40:00,193.56,193.66,193.24,193.5,6692.0,183.4304,183.5252,183.1272,183.3736,6692.0
2020-08-20 12:50:00,193.53,193.92,193.53,193.87,4024.0,183.402,183.7716,183.402,183.7242,4024.0
2020-08-20 13:00:00,193.94,194.11,193.6,193.6,4678.0,183.7905,183.9516,183.4683,183.4683,4678.0
2020-08-20 13:10:00,193.58,193.67,193.36,193.45,5197.0,183.4494,183.5347,183.2409,183.3262,5197.0
2020-08-20 13:20:00,193.43,193.78,193.38,193.71,1602.0,183.3072,183.6389,183.2598,183.5726,1602.0
2020-08-20 13:30:00,193.8,193.99,193.8,193.92,2087.0,183.6579,183.8379,183.6579,183.7716,2087.0
2020-08-20 13:40:00,193.91,194.04,193.9,193.97,2776.0,183.7621,183.8853,183.7526,183.819,2776.0
2020-08-20 13:50:00,193.95,193.98,193.71,193.79,3543.0,183.8,183.8284,183.5726,183.6484,3543.0
2020-08-20 14:00:00,193.83,194.08,193.75,193.9,4641.0,183.6863,183.9232,183.6105,183.7526,4641.0
2020-08-20 14:10:00,193.87,194.21,193.87,194.09,2473.0,183.7242,184.0464,183.7242,183.9327,2473.0
2020-08-20 14:20:00,194.1,194.31,194.1,194.31,4807.0,183.9422,184.1412,183.9422,184.1412,4807.0
2020-08-20 14:30:00,194.31,194.39,194.24,194.34,2935.0,184.1412,184.217,184.0748,184.1696,2935.0
2020-08-20 14:40:00,194.33,194.39,194.2,194.36,3103.0,184.1601,184.217,184.0369,184.1886,3103.0
2020-08-20 14:50:00,194.34,194.4,194.23,194.35,4415.0,184.1696,184.2265,184.0654,184.1791,4415.0
2020-08-20 15:00:00,194.31,194.6,194.31,194.49,6535.0,184.1412,184.416,184.1412,184.3118,6535.0
2020-08-20 15:10:00,194.47,194.47,194.07,194.07,5079.0,184.2928,184.2928,183.9137,183.9137,5079.0
2020-08-20 15:20:00,194.11,194.22,193.99,194.07,4926.0,183.9516,184.0559,183.8379,183.9137,4926.0
2020-08-20 15:30:00,194.16,194.3,193.94,194.3,6437.0,183.999,184.1317,183.7905,184.1317,6437.0
2020-08-20 15:40:00,194.33,194.77,194.32,194.49,8363.0,184.1601,184.5771,184.1507,184.3118,8363.0
2020-08-20 15:50:00,194.38,194.58,194.07,194.42,27417.0,184.2075,184.397,183.9137,184.2454,27417.0
2020-08-21 09:30:00,194.65,194.72,193.33,193.53,61521.0,184.4634,184.5297,183.2125,183.402,61521.0
2020-08-21 09:40:00,193.29,194.37,193.03,194.37,4675.0,183.1746,184.198,182.9282,184.198,4675.0
2020-08-21 09:50:00,194.25,195.35,194.16,195.24,11521.0,184.0843,185.1267,183.999,185.0225,11521.0
2020-08-21 10:00:00,195.3,195.36,194.28,194.68,41740.0,185.0794,185.1362,184.1127,184.4918,41740.0
2020-08-21 10:10:00,194.62,194.62,193.07,193.56,27724.0,184.435,184.435,182.9661,183.4304,27724.0
2020-08-21 10:20:00,193.45,194.12,193.12,194.12,8689.0,183.3262,183.9611,183.0135,183.9611,8689.0
2020-08-21 10:30:00,194.05,194.32,193.73,194.2,6269.0,183.8948,184.1507,183.5915,184.0369,6269.0
2020-08-21 10:40:00,194.18,194.36,193.89,194.14,7133.0,184.018,184.1886,183.7432,183.9801,7133.0
2020-08-21 10:50:00,194.12,194.2,193.93,194.02,3934.0,183.9611,184.0369,183.7811,183.8664,3934.0
2020-08-21 11:00:00,193.99,193.99,193.58,193.65,5713.0,183.8379,183.8379,183.4494,183.5157,5713.0
2020-08-21 11:10:00,193.71,193.78,193.38,193.38,3974.0,183.5726,183.6389,183.2598,183.2598,3974.0
2020-08-21 11:20:00,193.43,194.03,193.4,194.03,5745.0,183.3072,183.8758,183.2788,183.8758,5745.0
2020-08-21 11:30:00,194.09,194.16,193.87,193.98,6501.0,183.9327,183.999,183.7242,183.8284,6501.0
2020-08-21 11:40:00,193.99,194.12,193.88,194.03,3443.0,183.8379,183.9611,183.7337,183.8758,3443.0
2020-08-21 11:50:00,194.02,194.21,193.97,193.97,6371.0,183.8664,184.0464,183.819,183.819,6371.0
2020-08-21 12:00:00,194.03,194.26,193.96,194.12,4201.0,183.8758,184.0938,183.8095,183.9611,4201.0
2020-08-21 12:10:00,194.13,194.15,193.92,193.96,7903.0,183.9706,183.9895,183.7716,183.8095,7903.0
2020-08-21 12:20:00,193.98,194.14,193.85,193.85,4069.0,183.8284,183.9801,183.7052,183.7052,4069.0
2020-08-21 12:30:00,193.84,193.99,193.8,193.88,4195.0,183.6958,183.8379,183.6579,183.7337,4195.0
2020-08-21 12:40:00,193.89,194.02,193.79,193.87,5692.0,183.7432,183.8664,183.6484,183.7242,5692.0
2020-08-21 12:50:00,193.88,193.92,193.54,193.58,4944.0,183.7337,183.7716,183.4115,183.4494,4944.0
2020-08-21 13:00:00,193.62,193.97,193.55,193.84,4280.0,183.4873,183.819,183.4209,183.6958,4280.0
2020-08-21 13:10:00,193.79,193.86,193.41,193.41,7190.0,183.6484,183.7147,183.2883,183.2883,7190.0
2020-08-21 13:20:00,193.4,193.55,193.33,193.51,7802.0,183.2788,183.4209,183.2125,183.383,7802.0
2020-08-21 13:30:00,193.48,193.96,193.44,193.88,9746.0,183.3546,183.8095,183.3167,183.7337,9746.0
2020-08-21 13:40:00,193.89,194.05,193.78,193.95,4741.0,183.7432,183.8948,183.6389,183.8,4741.0
2020-08-21 13:50:00,193.94,194.17,193.94,194.17,4020.0,183.7905,184.0085,183.7905,184.0085,4020.0
2020-08-21 14:00:00,194.18,194.54,194.18,194.46,5637.0,184.018,184.3591,184.018,184.2833,5637.0
2020-08-21 14:10:00,194.46,194.68,194.4,194.51,5469.0,184.2833,184.4918,184.2265,184.3307,5469.0
2020-08-21 14:20:00,194.53,194.94,194.53,194.94,4908.0,184.3497,184.7382,184.3497,184.7382,4908.0
2020-08-21 14:30:00,194.95,195.26,194.95,195.2,4569.0,184.7477,185.0415,184.7477,184.9846,4569.0
2020-08-21 14:40:00,195.2,195.23,194.95,195.03,7598.0,184.9846,185.013,184.7477,184.8235,7598.0
2020-08-21 14:50:00,195.04,195.18,194.92,194.92,5485.0,184.833,184.9656,184.7193,184.7193,5485.0
2020-08-21 15:00:00,194.83,195.2,194.83,195.2,6190.0,184.634,184.9846,184.634,184.9846,6190.0
2020-08-21 15:10:00,195.15,195.18,194.8,194.91,8006.0,184.9372,184.9656,184.6055,184.7098,8006.0
2020-08-21 15:20:00,195.02,195.06,194.83,194.96,7621.0,184.814,184.8519,184.634,184.7572,7621.0
2020-08-21 15:30:00,194.94,195.23,194.93,195.2,6448.0,184.7382,185.013,184.7287,184.9846,6448.0
2020-08-21 15:40:00,195.16,195.26,194.78,194.86,12530.0,184.9467,185.0415,184.5866,184.6624,12530.0
2020-08-21 15:50:00,194.8,194.94,194.64,194.85,52215.0,184.6055,184.7382,184.4539,184.6529,52215.0
2020-08-24 09:30:00,196.58,197.27,196.58,197.08,26478.0,186.2924,186.9463,186.2924,186.7662,26478.0
2020-08-24 09:40:00,197.11,197.14,196.33,196.39,15227.0,186.7946,186.8231,186.0555,186.1123,15227.0
2020-08-24 09:50:00,196.57,196.74,196.11,196.74,12751.0,186.2829,186.444,185.847,186.444,12751.0
2020-08-24 10:00:00,196.81,197.65,196.73,197.63,10489.0,186.5103,187.3064,186.4345,187.2874,10489.0
2020-08-24 10:10:00,197.59,197.73,197.31,197.67,7264.0,187.2495,187.3822,186.9842,187.3253,7264.0
2020-08-24 10:20:00,197.72,197.98,197.6,197.62,8840.0,187.3727,187.6191,187.259,187.278,8840.0
2020-08-24 10:30:00,197.68,198.25,197.58,198.19,11193.0,187.3348,187.875,187.24,187.8181,11193.0
2020-08-24 10:40:00,198.23,198.23,197.73,198.03,5978.0,187.856,187.856,187.3822,187.6665,5978.0
2020-08-24 10:50:00,198.07,198.09,197.48,197.7,9102.0,187.7044,187.7234,187.1453,187.3538,9102.0
2020-08-24 11:00:00,197.88,198.5,197.81,198.19,12855.0,187.5243,188.1119,187.458,187.8181,12855.0
2020-08-24 11:10:00,198.17,198.17,197.73,197.8,9199.0,187.7992,187.7992,187.3822,187.4485,9199.0
2020-08-24 11:20:00,197.75,197.94,197.66,197.79,5015.0,187.4011,187.5812,187.3159,187.4391,5015.0
2020-08-24 11:30:00,197.89,198.0,197.59,197.59,5534.0,187.5338,187.6381,187.2495,187.2495,5534.0
2020-08-24 11:40:00,197.68,197.68,197.29,197.42,4098.0,187.3348,187.3348,186.9652,187.0884,4098.0
2020-08-24 11:50:00,197.39,197.54,196.96,197.06,7144.0,187.06,187.2021,186.6525,186.7473,7144.0
2020-08-24 12:00:00,197.09,197.23,196.92,197.05,5983.0,186.7757,186.9084,186.6146,186.7378,5983.0
2020-08-24 12:10:00,196.86,196.96,196.78,196.79,4526.0,186.5577,186.6525,186.4819,186.4914,4526.0
2020-08-24 12:20:00,196.82,196.87,196.56,196.59,4451.0,186.5198,186.5672,186.2734,186.3019,4451.0
2020-08-24 12:30:00,196.56,196.89,196.55,196.62,4589.0,186.2734,186.5862,186.2639,186.3303,4589.0
2020-08-24 12:40:00,196.6,196.69,196.32,196.33,9290.0,186.3113,186.3966,186.046,186.0555,9290.0
2020-08-24 12:50:00,196.3,196.52,196.28,196.44,5029.0,186.027,186.2355,186.0081,186.1597,5029.0
2020-08-24 13:00:00,196.35,196.63,196.35,196.61,2886.0,186.0744,186.3398,186.0744,186.3208,2886.0
2020-08-24 13:10:00,196.65,196.66,196.42,196.58,5428.0,186.3587,186.3682,186.1408,186.2924,5428.0
2020-08-24 13:20:00,196.66,196.89,196.66,196.83,2914.0,186.3682,186.5862,186.3682,186.5293,2914.0
2020-08-24 13:30:00,196.87,196.99,196.76,196.92,4331.0,186.5672,186.6809,186.463,186.6146,4331.0
2020-08-24 13:40:00,197.04,197.16,196.93,196.94,5155.0,186.7283,186.842,186.6241,186.6335,5155.0
2020-08-24 13:50:00,196.99,197.3,196.98,197.28,4813.0,186.6809,186.9747,186.6714,186.9557,4813.0
2020-08-24 14:00:00,197.31,197.35,197.05,197.3,6427.0,186.9842,187.0221,186.7378,186.9747,6427.0
2020-08-24 14:10:00,197.39,197.51,197.32,197.41,4855.0,187.06,187.1737,186.9937,187.0789,4855.0
2020-08-24 14:20:00,197.43,197.44,197.24,197.44,5145.0,187.0979,187.1074,186.9178,187.1074,5145.0
2020-08-24 14:30:00,197.45,197.46,197.13,197.2,6060.0,187.1168,187.1263,186.8136,186.8799,6060.0
2020-08-24 14:40:00,197.19,197.34,197.13,197.23,4316.0,186.8705,187.0126,186.8136,186.9084,4316.0
2020-08-24 14:50:00,197.19,197.44,197.13,197.44,4446.0,186.8705,187.1074,186.8136,187.1074,4446.0
2020-08-24 15:00:00,197.36,197.46,197.23,197.25,9810.0,187.0316,187.1263,186.9084,186.9273,9810.0
2020-08-24 15:10:00,197.3,197.34,197.13,197.3,5255.0,186.9747,187.0126,186.8136,186.9747,5255.0
2020-08-24 15:20:00,197.29,197.44,197.24,197.4,5437.0,186.9652,187.1074,186.9178,187.0695,5437.0
2020-08-24 15:30:00,197.37,197.66,197.27,197.54,12269.0,187.041,187.3159,186.9463,187.2021,12269.0
2020-08-24 15:40:00,197.56,197.85,197.47,197.75,16563.0,187.2211,187.4959,187.1358,187.4011,16563.0
2020-08-24 15:50:00,197.81,197.89,197.38,197.52,39523.0,187.458,187.5338,187.0505,187.1832,39523.0
2020-08-25 09:30:00,197.93,198.75,197.0,198.29,22947.0,187.5717,188.3488,186.6904,187.9129,22947.0
2020-08-25 09:40:00,197.99,198.34,197.7,197.99,3691.0,187.6286,187.9603,187.3538,187.6286,3691.0
2020-08-25 09:50:00,197.87,199.37,197.64,199.26,13485.0,187.5149,188.9364,187.2969,188.8321,13485.0
2020-08-25 10:00:00,199.02,199.06,198.21,198.35,2749.0,188.6047,188.6426,187.8371,187.9697,2749.0
2020-08-25 10:10:00,198.24,198.54,197.93,198.35,5037.0,187.8655,188.1498,187.5717,187.9697,5037.0
2020-08-25 10:20:00,198.18,198.33,197.76,197.9,3393.0,187.8086,187.9508,187.4106,187.5433,3393.0
2020-08-25 10:30:00,197.75,197.8,197.2,197.53,6902.0,187.4011,187.4485,186.8799,187.1927,6902.0
2020-08-25 10:40:00,197.39,197.45,196.9,197.16,4837.0,187.06,187.1168,186.5956,186.842,4837.0
2020-08-25 10:50:00,197.18,197.28,196.93,197.23,2929.0,186.861,186.9557,186.6241,186.9084,2929.0
2020-08-25 11:00:00,197.21,197.4,197.0,197.02,3949.0,186.8894,187.0695,186.6904,186.7094,3949.0
2020-08-25 11:10:00,196.97,197.13,196.7,196.74,5651.0,186.662,186.8136,186.4061,186.444,5651.0
2020-08-25 11:20:00,196.7,197.17,196.67,197.17,9377.0,186.4061,186.8515,186.3777,186.8515,9377.0
2020-08-25 11:30:00,197.2,197.2,196.34,196.43,25957.0,186.8799,186.8799,186.0649,186.1502,25957.0
2020-08-25 11:40:00,196.43,196.52,196.15,196.3,9057.0,186.1502,186.2355,185.8849,186.027,9057.0
2020-08-25 11:50:00,196.34,196.45,196.24,196.33,5237.0,186.0649,186.1692,185.9702,186.0555,5237.0
2020-08-25 12:00:00,196.34,196.74,196.27,196.74,4648.0,186.0649,186.444,185.9986,186.444,4648.0
2020-08-25 12:10:00,196.68,196.68,196.29,196.66,4007.0,186.3871,186.3871,186.0176,186.3682,4007.0
2020-08-25 12:20:00,196.73,196.73,196.55,196.55,1672.0,186.4345,186.4345,186.2639,186.2639,1672.0
2020-08-25 12:30:00,196.55,196.59,196.38,196.53,8488.0,186.2639,186.3019,186.1028,186.245,8488.0
2020-08-25 12:40:00,196.48,196.55,196.41,196.46,7497.0,186.1976,186.2639,186.1313,186.1787,7497.0
2020-08-25 12:50:00,196.45,196.5,196.26,196.43,8079.0,186.1692,186.2166,185.9891,186.1502,8079.0
2020-08-25 13:00:00,196.44,196.57,196.3,196.53,9591.0,186.1597,186.2829,186.027,186.245,9591.0
2020-08-25 13:10:00,196.45,196.61,196.35,196.59,18085.0,186.1692,186.3208,186.0744,186.3019,18085.0
2020-08-25 13:20:00,196.56,196.58,196.0,196.11,7847.0,186.2734,186.2924,185.7427,185.847,7847.0
2020-08-25 13:30:00,196.08,196.45,196.08,196.3,5855.0,185.8185,186.1692,185.8185,186.027,5855.0
2020-08-25 13:40:00,196.29,196.35,196.05,196.17,4857.0,186.0176,186.0744,185.7901,185.9038,4857.0
2020-08-25 13:50:00,196.17,196.22,196.03,196.04,5176.0,185.9038,185.9512,185.7712,185.7806,5176.0
2020-08-25 14:00:00,196.08,196.16,195.97,196.07,5191.0,185.8185,185.8944,185.7143,185.8091,5191.0
2020-08-25 14:10:00,196.01,196.19,195.79,195.94,7463.0,185.7522,185.9228,185.5437,185.6859,7463.0
2020-08-25 14:20:00,195.99,196.12,195.77,195.82,4884.0,185.7333,185.8565,185.5248,185.5722,4884.0
2020-08-25 14:30:00,195.82,196.06,195.74,195.98,6305.0,185.5722,185.7996,185.4963,185.7238,6305.0
2020-08-25 14:40:00,195.94,196.1,195.81,196.02,7500.0,185.6859,185.8375,185.5627,185.7617,7500.0
2020-08-25 14:50:00,196.0,196.13,195.86,196.13,5325.0,185.7427,185.8659,185.6101,185.8659,5325.0
2020-08-25 15:00:00,196.12,196.21,196.01,196.16,4977.0,185.8565,185.9417,185.7522,185.8944,4977.0
2020-08-25 15:10:00,196.17,196.32,196.16,196.26,5554.0,185.9038,186.046,185.8944,185.9891,5554.0
2020-08-25 15:20:00,196.24,196.57,196.23,196.48,7344.0,185.9702,186.2829,185.9607,186.1976,7344.0
2020-08-25 15:30:00,196.48,196.6,196.28,196.41,7211.0,186.1976,186.3113,186.0081,186.1313,7211.0
2020-08-25 15:40:00,196.42,196.65,196.32,196.32,19220.0,186.1408,186.3587,186.046,186.046,19220.0
2020-08-25 15:50:00,196.37,196.59,195.86,196.01,108379.0,186.0934,186.3019,185.6101,185.7522,108379.0
2020-08-26 09:30:00,195.75,196.49,195.43,195.85,30333.0,185.5058,186.2071,185.2026,185.6006,30333.0
2020-08-26 09:40:00,195.94,196.0,195.43,195.43,6248.0,185.6859,185.7427,185.2026,185.2026,6248.0
2020-08-26 09:50:00,195.56,196.0,195.56,196.0,7822.0,185.3258,185.7427,185.3258,185.7427,7822.0
2020-08-26 10:00:00,195.94,196.19,195.68,196.1,19927.0,185.6859,185.9228,185.4395,185.8375,19927.0
2020-08-26 10:10:00,196.1,196.23,196.0,196.15,15158.0,185.8375,185.9607,185.7427,185.8849,15158.0
2020-08-26 10:20:00,196.15,196.17,195.77,195.87,9496.0,185.8849,185.9038,185.5248,185.6195,9496.0
2020-08-26 10:30:00,195.85,196.15,195.82,195.88,7422.0,185.6006,185.8849,185.5722,185.629,7422.0
2020-08-26 10:40:00,195.93,195.99,195.66,195.87,11483.0,185.6764,185.7333,185.4205,185.6195,11483.0
2020-08-26 10:50:00,195.92,196.0,195.72,195.72,6653.0,185.6669,185.7427,185.4774,185.4774,6653.0
2020-08-26 11:00:00,195.69,195.97,195.64,195.95,5158.0,185.449,185.7143,185.4016,185.6953,5158.0
2020-08-26 11:10:00,195.97,196.47,195.95,196.07,7540.0,185.7143,186.1881,185.6953,185.8091,7540.0
2020-08-26 11:20:00,196.13,196.61,196.07,196.45,6172.0,185.8659,186.3208,185.8091,186.1692,6172.0
2020-08-26 11:30:00,196.44,196.47,196.03,196.26,8414.0,186.1597,186.1881,185.7712,185.9891,8414.0
2020-08-26 11:40:00,196.16,196.41,196.15,196.29,8301.0,185.8944,186.1313,185.8849,186.0176,8301.0
2020-08-26 11:50:00,196.28,196.4,196.26,196.35,9829.0,186.0081,186.1218,185.9891,186.0744,9829.0
2020-08-26 12:00:00,196.37,196.41,196.17,196.39,11872.0,186.0934,186.1313,185.9038,186.1123,11872.0
2020-08-26 12:10:00,196.34,196.43,196.24,196.38,12969.0,186.0649,186.1502,185.9702,186.1028,12969.0
2020-08-26 12:20:00,196.39,197.09,196.3,197.09,9461.0,186.1123,186.7757,186.027,186.7757,9461.0
2020-08-26 12:30:00,197.05,197.08,196.76,196.98,10988.0,186.7378,186.7662,186.463,186.6714,10988.0
2020-08-26 12:40:00,196.9,197.24,196.8,197.24,26753.0,186.5956,186.9178,186.5009,186.9178,26753.0
2020-08-26 12:50:00,197.18,197.4,197.18,197.3,8326.0,186.861,187.0695,186.861,186.9747,8326.0
2020-08-26 13:00:00,197.33,197.89,197.26,197.69,5547.0,187.0031,187.5338,186.9368,187.3443,5547.0
2020-08-26 13:10:00,197.68,197.68,197.32,197.4,5279.0,187.3348,187.3348,186.9937,187.0695,5279.0
2020-08-26 13:20:00,197.36,197.38,196.82,197.0,6252.0,187.0316,187.0505,186.5198,186.6904,6252.0
2020-08-26 13:30:00,197.0,197.18,196.93,197.15,9135.0,186.6904,186.861,186.6241,186.8325,9135.0
2020-08-26 13:40:00,197.19,197.25,197.08,197.25,4113.0,186.8705,186.9273,186.7662,186.9273,4113.0
2020-08-26 13:50:00,197.22,197.79,197.18,197.75,7784.0,186.8989,187.4391,186.861,187.4011,7784.0
2020-08-26 14:00:00,197.77,198.09,197.74,198.07,9925.0,187.4201,187.7234,187.3917,187.7044,9925.0
2020-08-26 14:10:00,198.14,198.14,197.87,198.12,4273.0,187.7707,187.7707,187.5149,187.7518,4273.0
2020-08-26 14:20:00,198.13,198.27,198.01,198.02,7231.0,187.7613,187.8939,187.6475,187.657,7231.0
2020-08-26 14:30:00,198.11,198.11,197.6,197.8,8571.0,187.7423,187.7423,187.259,187.4485,8571.0
2020-08-26 14:40:00,197.86,197.93,197.63,197.79,6400.0,187.5054,187.5717,187.2874,187.4391,6400.0
2020-08-26 14:50:00,197.89,197.98,197.42,197.42,15973.0,187.5338,187.6191,187.0884,187.0884,15973.0
2020-08-26 15:00:00,197.47,197.82,197.44,197.69,6715.0,187.1358,187.4675,187.1074,187.3443,6715.0
2020-08-26 15:10:00,197.7,197.78,197.42,197.52,11375.0,187.3538,187.4296,187.0884,187.1832,11375.0
2020-08-26 15:20:00,197.47,197.69,197.44,197.52,6635.0,187.1358,187.3443,187.1074,187.1832,6635.0
2020-08-26 15:30:00,197.52,197.53,197.11,197.19,11981.0,187.1832,187.1927,186.7946,186.8705,11981.0
2020-08-26 15:40:00,197.18,197.31,197.03,197.24,13647.0,186.861,186.9842,186.7188,186.9178,13647.0
2020-08-26 15:50:00,197.26,197.33,196.81,197.11,43662.0,186.9368,187.0031,186.5103,186.7946,43662.0
2020-08-27 09:30:00,197.61,198.5,197.59,197.8,22267.0,187.2685,188.1119,187.2495,187.4485,22267.0
2020-08-27 09:40:00,197.89,198.47,197.88,198.46,8617.0,187.5338,188.0835,187.5243,188.074,8617.0
2020-08-27 09:50:00,198.51,199.16,198.51,199.13,11069.0,188.1214,188.7374,188.1214,188.7089,11069.0
2020-08-27 10:00:00,199.13,199.59,198.13,198.21,13295.0,188.7089,189.1449,187.7613,187.8371,13295.0
2020-08-27 10:10:00,198.32,198.5,197.94,198.5,7874.0,187.9413,188.1119,187.5812,188.1119,7874.0
2020-08-27 10:20:00,198.5,199.04,198.4,198.63,9138.0,188.1119,188.6236,188.0171,188.2351,9138.0
2020-08-27 10:30:00,198.58,199.05,198.5,198.83,9772.0,188.1877,188.6331,188.1119,188.4246,9772.0
2020-08-27 10:40:00,198.73,199.09,198.57,198.77,11250.0,188.3299,188.671,188.1782,188.3678,11250.0
2020-08-27 10:50:00,198.82,199.74,198.74,199.74,16582.0,188.4152,189.287,188.3393,189.287,16582.0
2020-08-27 11:00:00,199.74,199.9,199.52,199.65,26472.0,189.287,189.4386,189.0785,189.2017,26472.0
2020-08-27 11:10:00,199.61,199.65,198.67,198.7,12268.0,189.1638,189.2017,188.273,188.3014,12268.0
2020-08-27 11:20:00,198.67,198.82,198.35,198.37,13244.0,188.273,188.4152,187.9697,187.9887,13244.0
2020-08-27 11:30:00,198.34,198.39,197.78,198.03,13520.0,187.9603,188.0077,187.4296,187.6665,13520.0
2020-08-27 11:40:00,197.87,198.3,197.59,198.3,7459.0,187.5149,187.9224,187.2495,187.9224,7459.0
2020-08-27 11:50:00,198.31,198.59,198.31,198.51,4015.0,187.9318,188.1972,187.9318,188.1214,4015.0
2020-08-27 12:00:00,198.56,198.8,198.34,198.8,10663.0,188.1688,188.3962,187.9603,188.3962,10663.0
2020-08-27 12:10:00,198.88,198.92,198.51,198.55,13281.0,188.472,188.5099,188.1214,188.1593,13281.0
2020-08-27 12:20:00,198.5,198.78,198.42,198.61,7684.0,188.1119,188.3772,188.0361,188.2161,7684.0
2020-08-27 12:30:00,198.74,199.0,198.26,198.41,6049.0,188.3393,188.5857,187.8845,188.0266,6049.0
2020-08-27 12:40:00,198.44,198.49,198.22,198.37,5927.0,188.055,188.1024,187.8466,187.9887,5927.0
2020-08-27 12:50:00,198.45,198.46,198.07,198.38,7070.0,188.0645,188.074,187.7044,187.9982,7070.0
2020-08-27 13:00:00,198.38,198.38,197.84,198.33,3574.0,187.9982,187.9982,187.4864,187.9508,3574.0
2020-08-27 13:10:00,198.32,198.7,198.32,198.58,5536.0,187.9413,188.3014,187.9413,188.1877,5536.0
2020-08-27 13:20:00,198.63,198.88,198.63,198.76,5574.0,188.2351,188.472,188.2351,188.3583,5574.0
2020-08-27 13:30:00,198.74,198.79,198.56,198.61,6447.0,188.3393,188.3867,188.1688,188.2161,6447.0
2020-08-27 13:40:00,198.65,198.67,198.51,198.61,7251.0,188.254,188.273,188.1214,188.2161,7251.0
2020-08-27 13:50:00,198.59,199.02,198.37,199.02,10272.0,188.1972,188.6047,187.9887,188.6047,10272.0
2020-08-27 14:00:00,199.02,199.28,198.97,199.01,6892.0,188.6047,188.8511,188.5573,188.5952,6892.0
2020-08-27 14:10:00,199.03,199.29,199.02,199.09,6683.0,188.6142,188.8606,188.6047,188.671,6683.0
2020-08-27 14:20:00,199.15,199.26,198.86,199.25,9981.0,188.7279,188.8321,188.4531,188.8226,9981.0
2020-08-27 14:30:00,199.25,199.54,199.23,199.54,11032.0,188.8226,189.0975,188.8037,189.0975,11032.0
2020-08-27 14:40:00,199.54,199.66,199.41,199.5,9459.0,189.0975,189.2112,188.9743,189.0596,9459.0
2020-08-27 14:50:00,199.49,199.59,199.39,199.52,9148.0,189.0501,189.1449,188.9553,189.0785,9148.0
2020-08-27 15:00:00,199.4,199.54,199.16,199.26,9137.0,188.9648,189.0975,188.7374,188.8321,9137.0
2020-08-27 15:10:00,199.3,199.36,199.12,199.34,7542.0,188.87,188.9269,188.6995,188.9079,7542.0
2020-08-27 15:20:00,199.33,199.45,199.09,199.09,9502.0,188.8985,189.0122,188.671,188.671,9502.0
2020-08-27 15:30:00,199.12,199.2,198.94,198.97,14668.0,188.6995,188.7753,188.5289,188.5573,14668.0
2020-08-27 15:40:00,199.0,199.18,198.68,198.68,25142.0,188.5857,188.7563,188.2825,188.2825,25142.0
2020-08-27 15:50:00,198.67,198.67,197.61,197.68,105891.0,188.273,188.273,187.2685,187.3348,105891.0
2020-08-28 09:30:00,197.88,198.8,196.6,197.22,18905.0,187.5243,188.3962,186.3113,186.8989,18905.0
2020-08-28 09:40:00,197.49,198.65,197.49,198.58,7327.0,187.1548,188.254,187.1548,188.1877,7327.0
2020-08-28 09:50:00,198.7,198.7,197.9,198.2,4083.0,188.3014,188.3014,187.5433,187.8276,4083.0
2020-08-28 10:00:00,198.06,198.23,197.74,197.84,11232.0,187.6949,187.856,187.3917,187.4864,11232.0
2020-08-28 10:10:00,197.89,198.02,197.43,197.74,11044.0,187.5338,187.657,187.0979,187.3917,11044.0
2020-08-28 10:20:00,197.8,197.88,197.38,197.73,9518.0,187.4485,187.5243,187.0505,187.3822,9518.0
2020-08-28 10:30:00,197.7,197.79,197.33,197.55,7800.0,187.3538,187.4391,187.0031,187.2116,7800.0
2020-08-28 10:40:00,197.59,197.7,197.37,197.46,8021.0,187.2495,187.3538,187.041,187.1263,8021.0
2020-08-28 10:50:00,197.36,197.48,197.01,197.36,6903.0,187.0316,187.1453,186.6999,187.0316,6903.0
2020-08-28 11:00:00,197.45,197.79,197.34,197.68,9104.0,187.1168,187.4391,187.0126,187.3348,9104.0
2020-08-28 11:10:00,197.65,198.02,197.65,197.93,6556.0,187.3064,187.657,187.3064,187.5717,6556.0
2020-08-28 11:20:00,197.97,198.35,197.92,198.26,8273.0,187.6096,187.9697,187.5623,187.8845,8273.0
2020-08-28 11:30:00,198.22,198.33,198.13,198.31,5930.0,187.8466,187.9508,187.7613,187.9318,5930.0
2020-08-28 11:40:00,198.25,198.41,198.19,198.32,5041.0,187.875,188.0266,187.8181,187.9413,5041.0
2020-08-28 11:50:00,198.39,198.73,198.39,198.72,4307.0,188.0077,188.3299,188.0077,188.3204,4307.0
2020-08-28 12:00:00,198.64,198.89,198.45,198.52,11192.0,188.2446,188.4815,188.0645,188.1309,11192.0
2020-08-28 12:10:00,198.46,198.57,198.15,198.34,10137.0,188.074,188.1782,187.7802,187.9603,10137.0
2020-08-28 12:20:00,198.32,198.59,198.29,198.53,6694.0,187.9413,188.1972,187.9129,188.1403,6694.0
2020-08-28 12:30:00,198.59,198.63,198.4,198.57,9664.0,188.1972,188.2351,188.0171,188.1782,9664.0
2020-08-28 12:40:00,198.58,198.97,198.57,198.9,15171.0,188.1877,188.5573,188.1782,188.491,15171.0
2020-08-28 12:50:00,198.88,198.95,198.7,198.77,7352.0,188.472,188.5383,188.3014,188.3678,7352.0
2020-08-28 13:00:00,198.83,198.83,198.55,198.55,7236.0,188.4246,188.4246,188.1593,188.1593,7236.0
2020-08-28 13:10:00,198.61,198.69,198.36,198.38,8835.0,188.2161,188.292,187.9792,187.9982,8835.0
2020-08-28 13:20:00,198.37,198.57,198.37,198.49,9078.0,187.9887,188.1782,187.9887,188.1024,9078.0
2020-08-28 13:30:00,198.42,198.63,198.3,198.31,8467.0,188.0361,188.2351,187.9224,187.9318,8467.0
2020-08-28 13:40:00,198.27,198.35,198.13,198.29,7922.0,187.8939,187.9697,187.7613,187.9129,7922.0
2020-08-28 13:50:00,198.26,198.5,198.21,198.49,13069.0,187.8845,188.1119,187.8371,188.1024,13069.0
2020-08-28 14:00:00,198.45,198.59,198.32,198.47,8941.0,188.0645,188.1972,187.9413,188.0835,8941.0
2020-08-28 14:10:00,198.49,198.94,198.49,198.94,8834.0,188.1024,188.5289,188.1024,188.5289,8834.0
2020-08-28 14:20:00,198.98,199.63,198.98,199.58,15976.0,188.5668,189.1828,188.5668,189.1354,15976.0
2020-08-28 14:30:00,199.52,199.94,199.52,199.83,11787.0,189.0785,189.4765,189.0785,189.3723,11787.0
2020-08-28 14:40:00,199.86,200.27,199.81,200.13,15249.0,189.4007,189.7893,189.3533,189.6566,15249.0
2020-08-28 14:50:00,200.14,200.2,200.0,200.19,10678.0,189.6661,189.7229,189.5334,189.7135,10678.0
2020-08-28 15:00:00,200.12,200.43,199.98,200.41,9767.0,189.6471,189.9409,189.5144,189.9219,9767.0
2020-08-28 15:10:00,200.4,200.56,200.36,200.46,9883.0,189.9125,190.0641,189.8746,189.9693,9883.0
2020-08-28 15:20:00,200.41,200.41,200.21,200.25,14541.0,189.9219,189.9219,189.7324,189.7703,14541.0
2020-08-28 15:30:00,200.25,200.46,200.13,200.34,20700.0,189.7703,189.9693,189.6566,189.8556,20700.0
2020-08-28 15:40:00,200.3,200.55,200.19,200.46,18674.0,189.8177,190.0546,189.7135,189.9693,18674.0
2020-08-28 15:50:00,200.45,200.67,200.13,200.5,78663.0,189.9599,190.1683,189.6566,190.0072,78663.0
2020-08-31 09:30:00,200.5,200.99,199.74,200.31,23822.0,190.0072,190.4716,189.287,189.8272,23822.0
2020-08-31 09:40:00,200.46,200.74,199.61,199.61,7572.0,189.9693,190.2347,189.1638,189.1638,7572.0
2020-08-31 09:50:00,199.41,199.46,198.09,198.44,6469.0,188.9743,189.0217,187.7234,188.055,6469.0
2020-08-31 10:00:00,198.47,198.69,198.05,198.4,9515.0,188.0835,188.292,187.6854,188.0171,9515.0
2020-08-31 10:10:00,198.62,198.63,198.04,198.44,6658.0,188.2256,188.2351,187.676,188.055,6658.0
2020-08-31 10:20:00,198.5,198.66,198.3,198.44,6909.0,188.1119,188.2635,187.9224,188.055,6909.0
2020-08-31 10:30:00,198.39,198.55,198.18,198.44,8963.0,188.0077,188.1593,187.8086,188.055,8963.0
2020-08-31 10:40:00,198.28,198.46,198.0,198.24,8316.0,187.9034,188.074,187.6381,187.8655,8316.0
2020-08-31 10:50:00,198.24,198.33,198.0,198.33,6784.0,187.8655,187.9508,187.6381,187.9508,6784.0
2020-08-31 11:00:00,198.34,198.52,198.11,198.13,6941.0,187.9603,188.1309,187.7423,187.7613,6941.0
2020-08-31 11:10:00,198.06,198.21,197.96,198.05,5542.0,187.6949,187.8371,187.6002,187.6854,5542.0
2020-08-31 11:20:00,198.04,198.04,197.55,197.91,10907.0,187.676,187.676,187.2116,187.5528,10907.0
2020-08-31 11:30:00,197.95,198.48,197.89,198.36,6930.0,187.5907,188.0929,187.5338,187.9792,6930.0
2020-08-31 11:40:00,198.36,198.54,198.19,198.33,7263.0,187.9792,188.1498,187.8181,187.9508,7263.0
2020-08-31 11:50:00,198.36,198.45,198.15,198.18,8490.0,187.9792,188.0645,187.7802,187.8086,8490.0
2020-08-31 12:00:00,198.13,198.45,198.07,198.29,10397.0,187.7613,188.0645,187.7044,187.9129,10397.0
2020-08-31 12:10:00,198.36,198.56,198.24,198.42,9678.0,187.9792,188.1688,187.8655,188.0361,9678.0
2020-08-31 12:20:00,198.41,198.51,198.31,198.41,5170.0,188.0266,188.1214,187.9318,188.0266,5170.0
2020-08-31 12:30:00,198.31,198.37,198.18,198.18,3964.0,187.9318,187.9887,187.8086,187.8086,3964.0
2020-08-31 12:40:00,198.14,198.18,197.99,197.99,3138.0,187.7707,187.8086,187.6286,187.6286,3138.0
2020-08-31 12:50:00,198.01,198.23,197.93,198.23,2821.0,187.6475,187.856,187.5717,187.856,2821.0
2020-08-31 13:00:00,198.2,198.2,197.9,197.98,6721.0,187.8276,187.8276,187.5433,187.6191,6721.0
2020-08-31 13:10:00,197.91,198.14,197.9,198.05,2626.0,187.5528,187.7707,187.5433,187.6854,2626.0
2020-08-31 13:20:00,198.06,198.25,197.99,198.19,5382.0,187.6949,187.875,187.6286,187.8181,5382.0
2020-08-31 13:30:00,198.14,198.25,198.07,198.17,6035.0,187.7707,187.875,187.7044,187.7992,6035.0
2020-08-31 13:40:00,198.16,198.25,198.01,198.07,5155.0,187.7897,187.875,187.6475,187.7044,5155.0
2020-08-31 13:50:00,198.06,198.25,197.88,197.94,4291.0,187.6949,187.875,187.5243,187.5812,4291.0
2020-08-31 14:00:00,197.96,197.96,197.78,197.88,4328.0,187.6002,187.6002,187.4296,187.5243,4328.0
2020-08-31 14:10:00,197.93,197.93,197.57,197.57,7843.0,187.5717,187.5717,187.2306,187.2306,7843.0
2020-08-31 14:20:00,197.62,197.66,197.42,197.43,4773.0,187.278,187.3159,187.0884,187.0979,4773.0
2020-08-31 14:30:00,197.41,197.55,197.38,197.53,4422.0,187.0789,187.2116,187.0505,187.1927,4422.0
2020-08-31 14:40:00,197.52,197.88,197.52,197.8,7851.0,187.1832,187.5243,187.1832,187.4485,7851.0
2020-08-31 14:50:00,197.84,198.28,197.79,198.11,13223.0,187.4864,187.9034,187.4391,187.7423,13223.0
2020-08-31 15:00:00,198.15,198.15,197.8,197.96,12304.0,187.7802,187.7802,187.4485,187.6002,12304.0
2020-08-31 15:10:00,197.96,197.99,197.55,197.55,10011.0,187.6002,187.6286,187.2116,187.2116,10011.0
2020-08-31 15:20:00,197.47,197.59,197.34,197.57,9332.0,187.1358,187.2495,187.0126,187.2306,9332.0
2020-08-31 15:30:00,197.52,197.82,197.43,197.73,12793.0,187.1832,187.4675,187.0979,187.3822,12793.0
2020-08-31 15:40:00,197.73,198.14,197.54,198.09,22001.0,187.3822,187.7707,187.2021,187.7234,22001.0
2020-08-31 15:50:00,197.99,198.11,196.96,196.96,116427.0,187.6286,187.7423,186.6525,186.6525,116427.0
2020-09-01 09:30:00,196.36,196.95,195.79,196.42,30825.0,186.0839,186.643,185.5437,186.1408,30825.0
2020-09-01 09:40:00,196.35,196.9,195.87,196.9,9413.0,186.0744,186.5956,185.6195,186.5956,9413.0
2020-09-01 09:50:00,196.91,196.91,196.14,196.86,12041.0,186.6051,186.6051,185.8754,186.5577,12041.0
2020-09-01 10:00:00,196.59,196.93,196.24,196.33,9461.0,186.3019,186.6241,185.9702,186.0555,9461.0
2020-09-01 10:10:00,196.36,196.77,196.36,196.75,9056.0,186.0839,186.4724,186.0839,186.4535,9056.0
2020-09-01 10:20:00,196.65,197.35,196.63,197.05,22886.0,186.3587,187.0221,186.3398,186.7378,22886.0
2020-09-01 10:30:00,197.12,197.7,197.01,197.49,10606.0,186.8041,187.3538,186.6999,187.1548,10606.0
2020-09-01 10:40:00,197.44,197.77,197.39,197.56,10411.0,187.1074,187.4201,187.06,187.2211,10411.0
2020-09-01 10:50:00,197.67,198.0,197.21,197.31,10061.0,187.3253,187.6381,186.8894,186.9842,10061.0
2020-09-01 11:00:00,197.41,197.72,197.26,197.63,8695.0,187.0789,187.3727,186.9368,187.2874,8695.0
2020-09-01 11:10:00,197.59,197.93,197.54,197.84,6958.0,187.2495,187.5717,187.2021,187.4864,6958.0
2020-09-01 11:20:00,197.78,197.82,197.47,197.81,11270.0,187.4296,187.4675,187.1358,187.458,11270.0
2020-09-01 11:30:00,197.75,198.12,197.68,197.85,10882.0,187.4011,187.7518,187.3348,187.4959,10882.0
2020-09-01 11:40:00,197.92,198.29,197.92,198.24,5676.0,187.5623,187.9129,187.5623,187.8655,5676.0
2020-09-01 11:50:00,198.19,198.23,197.97,198.03,8477.0,187.8181,187.856,187.6096,187.6665,8477.0
2020-09-01 12:00:00,198.07,198.29,198.07,198.18,6217.0,187.7044,187.9129,187.7044,187.8086,6217.0
2020-09-01 12:10:00,198.24,198.45,198.17,198.42,11354.0,187.8655,188.0645,187.7992,188.0361,11354.0
2020-09-01 12:20:00,198.43,198.84,198.41,198.84,10085.0,188.0456,188.4341,188.0266,188.4341,10085.0
2020-09-01 12:30:00,198.93,198.97,198.82,198.87,5170.0,188.5194,188.5573,188.4152,188.4625,5170.0
2020-09-01 12:40:00,198.84,199.05,198.82,199.04,4777.0,188.4341,188.6331,188.4152,188.6236,4777.0
2020-09-01 12:50:00,199.09,199.13,198.95,199.0,7495.0,188.671,188.7089,188.5383,188.5857,7495.0
2020-09-01 13:00:00,198.97,199.05,198.83,198.83,6868.0,188.5573,188.6331,188.4246,188.4246,6868.0
2020-09-01 13:10:00,198.77,198.93,198.67,198.75,6210.0,188.3678,188.5194,188.273,188.3488,6210.0
2020-09-01 13:20:00,198.65,199.05,198.65,198.95,4879.0,188.254,188.6331,188.254,188.5383,4879.0
2020-09-01 13:30:00,198.97,199.08,198.72,198.75,8992.0,188.5573,188.6615,188.3204,188.3488,8992.0
2020-09-01 13:40:00,198.8,198.88,198.73,198.86,8477.0,188.3962,188.472,188.3299,188.4531,8477.0
2020-09-01 13:50:00,198.84,198.88,198.58,198.63,9401.0,188.4341,188.472,188.1877,188.2351,9401.0
2020-09-01 14:00:00,198.63,198.92,198.63,198.75,12586.0,188.2351,188.5099,188.2351,188.3488,12586.0
2020-09-01 14:10:00,198.73,199.0,198.73,199.0,16787.0,188.3299,188.5857,188.3299,188.5857,16787.0
2020-09-01 14:20:00,199.0,199.26,199.0,199.26,10359.0,188.5857,188.8321,188.5857,188.8321,10359.0
2020-09-01 14:30:00,199.29,200.4,199.29,200.11,12873.0,188.8606,189.9125,188.8606,189.6376,12873.0
2020-09-01 14:40:00,200.14,200.53,199.87,199.89,22516.0,189.6661,190.0357,189.4102,189.4292,22516.0
2020-09-01 14:50:00,199.89,199.95,199.81,199.91,8720.0,189.4292,189.486,189.3533,189.4481,8720.0
2020-09-01 15:00:00,199.94,199.96,199.79,199.95,10997.0,189.4765,189.4955,189.3344,189.486,10997.0
2020-09-01 15:10:00,199.93,199.93,199.36,199.44,9633.0,189.4671,189.4671,188.9269,189.0027,9633.0
2020-09-01 15:20:00,199.41,199.72,199.38,199.42,7547.0,188.9743,189.2681,188.9458,188.9838,7547.0
2020-09-01 15:30:00,199.32,199.67,199.32,199.64,8648.0,188.889,189.2207,188.889,189.1922,8648.0
2020-09-01 15:40:00,199.68,200.27,199.68,200.27,52096.0,189.2301,189.7893,189.2301,189.7893,52096.0
2020-09-01 15:50:00,200.28,201.66,200.27,201.59,122202.0,189.7987,191.1065,189.7893,191.0402,122202.0
2020-09-02 09:30:00,201.25,202.78,201.25,202.45,22566.0,190.718,192.1679,190.718,191.8552,22566.0
2020-09-02 09:40:00,202.49,203.13,202.23,203.02,26150.0,191.8931,192.4996,191.6467,192.3954,26150.0
2020-09-02 09:50:00,203.22,205.32,203.06,205.29,18622.0,192.5849,194.575,192.4333,194.5466,18622.0
2020-09-02 10:00:00,205.14,205.14,203.43,204.48,19149.0,194.4044,194.4044,192.7839,193.7789,19149.0
2020-09-02 10:10:00,204.28,204.77,203.99,204.14,8037.0,193.5894,194.0538,193.3146,193.4567,8037.0
2020-09-02 10:20:00,204.06,204.26,203.33,203.7,6280.0,193.3809,193.5705,192.6891,193.0398,6280.0
2020-09-02 10:30:00,203.74,204.38,203.7,204.38,7422.0,193.0777,193.6842,193.0398,193.6842,7422.0
2020-09-02 10:40:00,204.42,204.42,203.37,203.85,32525.0,193.7221,193.7221,192.727,193.1819,32525.0
2020-09-02 10:50:00,203.9,204.38,203.81,204.15,10044.0,193.2293,193.6842,193.144,193.4662,10044.0
2020-09-02 11:00:00,204.41,204.93,204.23,204.72,6057.0,193.7126,194.2054,193.542,194.0064,6057.0
2020-09-02 11:10:00,204.81,205.04,204.4,204.69,11021.0,194.0917,194.3096,193.7031,193.978,11021.0
2020-09-02 11:20:00,204.8,204.8,204.38,204.67,6110.0,194.0822,194.0822,193.6842,193.959,6110.0
2020-09-02 11:30:00,204.58,205.27,204.54,205.08,14820.0,193.8737,194.5276,193.8358,194.3475,14820.0
2020-09-02 11:40:00,205.01,205.62,205.01,205.49,15146.0,194.2812,194.8593,194.2812,194.7361,15146.0
2020-09-02 11:50:00,205.49,205.86,205.47,205.64,8081.0,194.7361,195.0867,194.7171,194.8782,8081.0
2020-09-02 12:00:00,205.58,205.9,205.1,205.1,9900.0,194.8214,195.1246,194.3665,194.3665,9900.0
2020-09-02 12:10:00,205.07,205.26,204.58,204.66,6331.0,194.3381,194.5181,193.8737,193.9495,6331.0
2020-09-02 12:20:00,204.72,204.96,204.51,204.69,6797.0,194.0064,194.2338,193.8074,193.978,6797.0
2020-09-02 12:30:00,204.68,205.21,204.59,205.16,6574.0,193.9685,194.4707,193.8832,194.4234,6574.0
2020-09-02 12:40:00,205.18,205.67,205.1,205.5,10005.0,194.4423,194.9067,194.3665,194.7456,10005.0
2020-09-02 12:50:00,205.53,205.59,205.16,205.51,9998.0,194.774,194.8309,194.4234,194.755,9998.0
2020-09-02 13:00:00,205.55,205.58,205.34,205.58,6394.0,194.793,194.8214,194.5939,194.8214,6394.0
2020-09-02 13:10:00,205.57,206.0,205.44,205.83,14321.0,194.8119,195.2194,194.6887,195.0583,14321.0
2020-09-02 13:20:00,205.8,206.22,205.64,206.2,9938.0,195.0299,195.4279,194.8782,195.4089,9938.0
2020-09-02 13:30:00,206.24,206.31,205.79,205.93,9432.0,195.4468,195.5132,195.0204,195.1531,9432.0
2020-09-02 13:40:00,205.96,206.17,205.92,205.92,7680.0,195.1815,195.3805,195.1436,195.1436,7680.0
2020-09-02 13:50:00,206.02,206.19,205.93,206.19,5559.0,195.2384,195.3995,195.1531,195.3995,5559.0
2020-09-02 14:00:00,206.15,206.24,205.88,206.16,10194.0,195.3616,195.4468,195.1057,195.371,10194.0
2020-09-02 14:10:00,206.14,206.27,205.81,206.27,8834.0,195.3521,195.4753,195.0393,195.4753,8834.0
2020-09-02 14:20:00,206.31,206.78,206.27,206.78,15451.0,195.5132,195.9586,195.4753,195.9586,15451.0
2020-09-02 14:30:00,206.69,206.86,206.34,206.47,9616.0,195.8733,196.0344,195.5416,195.6648,9616.0
2020-09-02 14:40:00,206.51,206.77,206.29,206.66,10071.0,195.7027,195.9491,195.4942,195.8449,10071.0
2020-09-02 14:50:00,206.68,206.89,206.58,206.87,9655.0,195.8638,196.0628,195.769,196.0439,9655.0
2020-09-02 15:00:00,206.88,206.95,206.51,206.68,12508.0,196.0533,196.1197,195.7027,195.8638,12508.0
2020-09-02 15:10:00,206.63,207.18,206.63,207.18,16207.0,195.8164,196.3376,195.8164,196.3376,16207.0
2020-09-02 15:20:00,207.2,207.62,207.12,207.53,22795.0,196.3566,196.7546,196.2808,196.6693,22795.0
2020-09-02 15:30:00,207.55,208.91,207.52,208.82,55797.0,196.6883,197.9771,196.6599,197.8918,55797.0
2020-09-02 15:40:00,208.83,209.67,208.76,209.54,62714.0,197.9013,198.6973,197.835,198.5741,62714.0
2020-09-02 15:50:00,209.47,209.57,208.92,209.18,143282.0,198.5078,198.6026,197.9866,198.233,143282.0
2020-09-03 09:30:00,208.53,209.15,207.42,208.24,35349.0,197.617,198.2046,196.5651,197.3422,35349.0
2020-09-03 09:40:00,208.3,209.39,207.89,209.06,15970.0,197.399,198.432,197.0105,198.1193,15970.0
2020-09-03 09:50:00,208.95,209.37,208.31,208.99,15880.0,198.015,198.413,197.4085,198.0529,15880.0
2020-09-03 10:00:00,209.0,209.09,208.28,208.38,13688.0,198.0624,198.1477,197.3801,197.4748,13688.0
2020-09-03 10:10:00,208.45,208.82,208.08,208.32,19659.0,197.5412,197.8918,197.1905,197.418,19659.0
2020-09-03 10:20:00,208.28,208.28,206.66,206.99,16919.0,197.3801,197.3801,195.8449,196.1576,16919.0
2020-09-03 10:30:00,207.17,207.47,206.19,206.35,14109.0,196.3282,196.6125,195.3995,195.5511,14109.0
2020-09-03 10:40:00,206.37,206.87,205.64,205.64,12997.0,195.57,196.0439,194.8782,194.8782,12997.0
2020-09-03 10:50:00,205.89,206.81,205.84,206.56,21469.0,195.1152,195.987,195.0678,195.7501,21469.0
2020-09-03 11:00:00,206.58,206.58,204.47,204.78,14348.0,195.769,195.769,193.7695,194.0632,14348.0
2020-09-03 11:10:00,204.94,205.06,202.82,202.83,18844.0,194.2149,194.3286,192.2058,192.2153,18844.0
2020-09-03 11:20:00,202.88,204.04,202.87,204.01,32170.0,192.2627,193.362,192.2532,193.3335,32170.0
2020-09-03 11:30:00,204.01,204.91,203.53,204.81,20940.0,193.3335,194.1864,192.8787,194.0917,20940.0
2020-09-03 11:40:00,205.1,205.74,205.1,205.16,16671.0,194.3665,194.973,194.3665,194.4234,16671.0
2020-09-03 11:50:00,205.1,205.43,204.94,205.17,9273.0,194.3665,194.6792,194.2149,194.4328,9273.0
2020-09-03 12:00:00,205.23,205.47,204.54,205.4,11940.0,194.4897,194.7171,193.8358,194.6508,11940.0
2020-09-03 12:10:00,205.5,205.92,205.22,205.92,9467.0,194.7456,195.1436,194.4802,195.1436,9467.0
2020-09-03 12:20:00,205.89,205.89,205.14,205.23,13885.0,195.1152,195.1152,194.4044,194.4897,13885.0
2020-09-03 12:30:00,205.11,205.29,204.2,204.81,16245.0,194.376,194.5466,193.5136,194.0917,16245.0
2020-09-03 12:40:00,204.83,204.87,203.69,203.83,34420.0,194.1106,194.1485,193.0303,193.163,34420.0
2020-09-03 12:50:00,203.95,204.11,203.18,203.18,12962.0,193.2767,193.4283,192.547,192.547,12962.0
2020-09-03 13:00:00,203.23,203.7,202.55,203.64,12437.0,192.5944,193.0398,191.95,192.9829,12437.0
2020-09-03 13:10:00,203.67,204.13,203.29,203.29,8418.0,193.0113,193.4473,192.6512,192.6512,8418.0
2020-09-03 13:20:00,203.34,203.91,203.13,203.91,10616.0,192.6986,193.2388,192.4996,193.2388,10616.0
2020-09-03 13:30:00,203.85,203.85,202.74,202.9,10499.0,193.1819,193.1819,192.13,192.2816,10499.0
2020-09-03 13:40:00,202.91,203.35,202.72,203.34,8907.0,192.2911,192.7081,192.1111,192.6986,8907.0
2020-09-03 13:50:00,203.37,203.92,203.18,203.71,16970.0,192.727,193.2483,192.547,193.0492,16970.0
2020-09-03 14:00:00,203.58,204.02,203.39,203.82,17494.0,192.926,193.343,192.746,193.1535,17494.0
2020-09-03 14:10:00,203.84,204.22,203.67,203.78,42766.0,193.1724,193.5326,193.0113,193.1156,42766.0
2020-09-03 14:20:00,203.83,204.76,203.72,204.54,19262.0,193.163,194.0443,193.0587,193.8358,19262.0
2020-09-03 14:30:00,204.51,204.85,204.29,204.34,24545.0,193.8074,194.1296,193.5989,193.6463,24545.0
2020-09-03 14:40:00,204.41,204.62,203.46,203.53,22909.0,193.7126,193.9116,192.8123,192.8787,22909.0
2020-09-03 14:50:00,203.5,203.75,202.59,202.78,23447.0,192.8502,193.0872,191.9879,192.1679,23447.0
2020-09-03 15:00:00,202.9,203.02,202.22,202.52,40067.0,192.2816,192.3954,191.6372,191.9215,40067.0
2020-09-03 15:10:00,202.54,202.83,202.2,202.39,28160.0,191.9405,192.2153,191.6183,191.7983,28160.0
2020-09-03 15:20:00,202.38,202.93,202.18,202.7,41130.0,191.7888,192.3101,191.5993,192.0921,41130.0
2020-09-03 15:30:00,202.67,203.98,202.61,203.77,53540.0,192.0637,193.3051,192.0068,193.1061,53540.0
2020-09-03 15:40:00,203.75,203.92,203.03,203.04,58472.0,193.0872,193.2483,192.4048,192.4143,58472.0
2020-09-03 15:50:00,202.68,205.15,202.67,204.92,197404.0,192.0731,194.4139,192.0637,194.1959,197404.0
2020-09-04 09:30:00,204.85,206.36,204.85,205.29,40131.0,194.1296,195.5606,194.1296,194.5466,40131.0
2020-09-04 09:40:00,204.9,206.49,204.89,205.66,22822.0,194.177,195.6838,194.1675,194.8972,22822.0
2020-09-04 09:50:00,205.57,205.85,204.38,205.29,19023.0,194.8119,195.0773,193.6842,194.5466,19023.0
2020-09-04 10:00:00,205.39,206.34,205.35,206.18,10548.0,194.6413,195.5416,194.6034,195.39,10548.0
2020-09-04 10:10:00,206.27,206.57,205.05,205.05,15928.0,195.4753,195.7596,194.3191,194.3191,15928.0
2020-09-04 10:20:00,204.96,205.99,204.52,204.87,18159.0,194.2338,195.2099,193.8169,194.1485,18159.0
2020-09-04 10:30:00,205.02,205.36,203.8,204.87,15849.0,194.2907,194.6129,193.1345,194.1485,15849.0
2020-09-04 10:40:00,204.74,205.45,204.05,204.82,32723.0,194.0253,194.6982,193.3715,194.1012,32723.0
2020-09-04 10:50:00,204.62,205.05,204.04,204.92,11693.0,193.9116,194.3191,193.362,194.1959,11693.0
2020-09-04 11:00:00,204.78,205.13,204.07,204.39,12332.0,194.0632,194.3949,193.3904,193.6937,12332.0
2020-09-04 11:10:00,204.3,205.24,204.23,204.98,28720.0,193.6084,194.4992,193.542,194.2528,28720.0
2020-09-04 11:20:00,204.92,204.94,203.46,204.4,32606.0,194.1959,194.2149,192.8123,193.7031,32606.0
2020-09-04 11:30:00,204.7,205.06,203.91,203.92,10200.0,193.9874,194.3286,193.2388,193.2483,10200.0
2020-09-04 11:40:00,203.96,204.23,203.31,203.31,29051.0,193.2862,193.542,192.6702,192.6702,29051.0
2020-09-04 11:50:00,203.33,204.24,202.87,204.16,34056.0,192.6891,193.5515,192.2532,193.4757,34056.0
2020-09-04 12:00:00,204.2,204.27,203.94,204.25,12229.0,193.5136,193.5799,193.2672,193.561,12229.0
2020-09-04 12:10:00,204.31,204.51,203.93,204.13,15455.0,193.6178,193.8074,193.2577,193.4473,15455.0
2020-09-04 12:20:00,204.11,204.81,203.95,204.7,13736.0,193.4283,194.0917,193.2767,193.9874,13736.0
2020-09-04 12:30:00,204.77,205.3,204.61,205.24,10392.0,194.0538,194.556,193.9021,194.4992,10392.0
2020-09-04 12:40:00,205.34,206.24,205.21,205.85,18280.0,194.5939,195.4468,194.4707,195.0773,18280.0
2020-09-04 12:50:00,205.99,206.3,205.65,206.12,15490.0,195.2099,195.5037,194.8877,195.3331,15490.0
2020-09-04 13:00:00,206.12,206.12,205.2,205.42,11147.0,195.3331,195.3331,194.4613,194.6698,11147.0
2020-09-04 13:10:00,205.59,205.96,205.39,205.39,6581.0,194.8309,195.1815,194.6413,194.6413,6581.0
2020-09-04 13:20:00,205.47,205.91,205.47,205.49,9535.0,194.7171,195.1341,194.7171,194.7361,9535.0
2020-09-04 13:30:00,205.42,205.42,204.72,204.94,11906.0,194.6698,194.6698,194.0064,194.2149,11906.0
2020-09-04 13:40:00,205.06,205.06,204.62,204.83,12939.0,194.3286,194.3286,193.9116,194.1106,12939.0
2020-09-04 13:50:00,204.72,205.08,204.46,204.84,9625.0,194.0064,194.3475,193.76,194.1201,9625.0
2020-09-04 14:00:00,204.8,205.18,204.7,204.96,17506.0,194.0822,194.4423,193.9874,194.2338,17506.0
2020-09-04 14:10:00,204.84,205.3,204.67,205.21,7283.0,194.1201,194.556,193.959,194.4707,7283.0
2020-09-04 14:20:00,205.19,205.48,204.97,205.42,11092.0,194.4518,194.7266,194.2433,194.6698,11092.0
2020-09-04 14:30:00,205.42,205.72,205.18,205.72,25687.0,194.6698,194.9541,194.4423,194.9541,25687.0
2020-09-04 14:40:00,205.78,206.82,205.78,206.27,24208.0,195.0109,195.9965,195.0109,195.4753,24208.0
2020-09-04 14:50:00,206.19,206.54,205.88,206.53,49557.0,195.3995,195.7311,195.1057,195.7217,49557.0
2020-09-04 15:00:00,206.5,206.5,205.23,205.54,20914.0,195.6932,195.6932,194.4897,194.7835,20914.0
2020-09-04 15:10:00,205.39,205.54,204.78,205.35,21032.0,194.6413,194.7835,194.0632,194.6034,21032.0
2020-09-04 15:20:00,205.39,206.03,205.13,205.68,17593.0,194.6413,195.2478,194.3949,194.9161,17593.0
2020-09-04 15:30:00,205.66,205.73,204.62,204.62,31953.0,194.8972,194.9635,193.9116,193.9116,31953.0
2020-09-04 15:40:00,204.79,205.32,204.52,204.62,34374.0,194.0727,194.575,193.8169,193.9116,34374.0
2020-09-04 15:50:00,204.3,205.28,204.3,204.66,137353.0,193.6084,194.5371,193.6084,193.9495,137353.0
2020-09-08 09:30:00,202.87,203.29,198.22,199.84,60217.0,192.2532,192.6512,187.8466,189.3818,60217.0
2020-09-08 09:40:00,199.63,199.64,195.68,195.99,31183.0,189.1828,189.1922,185.4395,185.7333,31183.0
2020-09-08 09:50:00,196.28,197.41,195.17,196.9,35171.0,186.0081,187.0789,184.9562,186.5956,35171.0
2020-09-08 10:00:00,196.75,197.86,196.22,197.86,18059.0,186.4535,187.5054,185.9512,187.5054,18059.0
2020-09-08 10:10:00,197.84,198.04,197.05,197.13,13498.0,187.4864,187.676,186.7378,186.8136,13498.0
2020-09-08 10:20:00,197.29,198.32,196.81,198.08,22494.0,186.9652,187.9413,186.5103,187.7139,22494.0
2020-09-08 10:30:00,198.13,200.17,198.07,200.17,26982.0,187.7613,189.6945,187.7044,189.6945,26982.0
2020-09-08 10:40:00,200.21,200.52,199.1,199.41,17000.0,189.7324,190.0262,188.6805,188.9743,17000.0
2020-09-08 10:50:00,199.33,200.35,199.27,199.85,19796.0,188.8985,189.8651,188.8416,189.3913,19796.0
2020-09-08 11:00:00,199.81,200.43,199.56,200.21,29958.0,189.3533,189.9409,189.1164,189.7324,29958.0
2020-09-08 11:10:00,200.35,200.42,199.52,199.94,10053.0,189.8651,189.9314,189.0785,189.4765,10053.0
2020-09-08 11:20:00,199.93,200.05,199.45,199.79,10225.0,189.4671,189.5808,189.0122,189.3344,10225.0
2020-09-08 11:30:00,199.61,200.04,199.12,199.75,15813.0,189.1638,189.5713,188.6995,189.2965,15813.0
2020-09-08 11:40:00,199.66,199.71,198.88,199.09,8497.0,189.2112,189.2586,188.472,188.671,8497.0
2020-09-08 11:50:00,199.12,199.45,198.8,199.4,9610.0,188.6995,189.0122,188.3962,188.9648,9610.0
2020-09-08 12:00:00,199.39,199.59,199.0,199.47,19926.0,188.9553,189.1449,188.5857,189.0311,19926.0
2020-09-08 12:10:00,199.5,199.91,199.38,199.91,8493.0,189.0596,189.4481,188.9458,189.4481,8493.0
2020-09-08 12:20:00,199.98,200.07,199.42,199.48,12174.0,189.5144,189.5997,188.9838,189.0406,12174.0
2020-09-08 12:30:00,199.49,199.57,198.98,199.11,8050.0,189.0501,189.1259,188.5668,188.69,8050.0
2020-09-08 12:40:00,199.15,199.47,199.04,199.42,6410.0,188.7279,189.0311,188.6236,188.9838,6410.0
2020-09-08 12:50:00,199.45,199.5,199.1,199.23,24749.0,189.0122,189.0596,188.6805,188.8037,24749.0
2020-09-08 13:00:00,199.24,199.35,199.0,199.18,11253.0,188.8132,188.9174,188.5857,188.7563,11253.0
2020-09-08 13:10:00,199.15,199.47,199.15,199.27,9297.0,188.7279,189.0311,188.7279,188.8416,9297.0
2020-09-08 13:20:00,199.35,199.54,199.27,199.35,16527.0,188.9174,189.0975,188.8416,188.9174,16527.0
2020-09-08 13:30:00,199.34,199.37,198.96,199.29,17907.0,188.9079,188.9364,188.5478,188.8606,17907.0
2020-09-08 13:40:00,199.34,199.66,199.33,199.37,39141.0,188.9079,189.2112,188.8985,188.9364,39141.0
2020-09-08 13:50:00,199.39,199.67,199.35,199.35,15397.0,188.9553,189.2207,188.9174,188.9174,15397.0
2020-09-08 14:00:00,199.36,199.68,199.29,199.66,20456.0,188.9269,189.2301,188.8606,189.2112,20456.0
2020-09-08 14:10:00,199.77,199.83,199.16,199.16,7694.0,189.3154,189.3723,188.7374,188.7374,7694.0
2020-09-08 14:20:00,199.22,199.29,198.93,198.99,6556.0,188.7942,188.8606,188.5194,188.5763,6556.0
2020-09-08 14:30:00,198.99,199.04,198.02,198.1,11135.0,188.5763,188.6236,187.657,187.7328,11135.0
2020-09-08 14:40:00,198.13,198.86,198.09,198.73,24229.0,187.7613,188.4531,187.7234,188.3299,24229.0
2020-09-08 14:50:00,198.63,198.97,198.06,198.93,13776.0,188.2351,188.5573,187.6949,188.5194,13776.0
2020-09-08 15:00:00,198.92,198.98,197.93,198.23,12369.0,188.5099,188.5668,187.5717,187.856,12369.0
2020-09-08 15:10:00,198.24,198.7,198.14,198.43,14700.0,187.8655,188.3014,187.7707,188.0456,14700.0
2020-09-08 15:20:00,198.42,198.55,197.96,198.55,17401.0,188.0361,188.1593,187.6002,188.1593,17401.0
2020-09-08 15:30:00,198.56,198.85,198.31,198.57,15466.0,188.1688,188.4436,187.9318,188.1782,15466.0
2020-09-08 15:40:00,198.62,199.13,198.41,198.66,24378.0,188.2256,188.7089,188.0266,188.2635,24378.0
2020-09-08 15:50:00,198.55,198.55,197.61,197.86,72682.0,188.1593,188.1593,187.2685,187.5054,72682.0
2020-09-09 09:30:00,200.2,202.14,199.95,200.69,30756.0,189.7229,191.5614,189.486,190.1873,30756.0
2020-09-09 09:40:00,200.83,201.94,200.82,201.75,17993.0,190.32,191.3719,190.3105,191.1918,17993.0
2020-09-09 09:50:00,201.74,203.07,201.65,202.9,19709.0,191.1823,192.4427,191.0971,192.2816,19709.0
2020-09-09 10:00:00,203.06,203.53,202.79,203.13,27815.0,192.4333,192.8787,192.1774,192.4996,27815.0
2020-09-09 10:10:00,203.4,204.89,203.4,204.8,26327.0,192.7555,194.1675,192.7555,194.0822,26327.0
2020-09-09 10:20:00,204.77,205.09,204.22,204.22,34087.0,194.0538,194.357,193.5326,193.5326,34087.0
2020-09-09 10:30:00,204.26,204.34,203.79,203.94,18874.0,193.5705,193.6463,193.1251,193.2672,18874.0
2020-09-09 10:40:00,204.06,204.33,203.49,203.49,11811.0,193.3809,193.6368,192.8408,192.8408,11811.0
2020-09-09 10:50:00,203.65,203.65,203.03,203.28,17031.0,192.9924,192.9924,192.4048,192.6417,17031.0
2020-09-09 11:00:00,203.45,204.3,203.45,203.91,16356.0,192.8029,193.6084,192.8029,193.2388,16356.0
2020-09-09 11:10:00,203.81,203.81,203.0,203.71,23841.0,193.144,193.144,192.3764,193.0492,23841.0
2020-09-09 11:20:00,203.78,204.15,203.51,203.55,9387.0,193.1156,193.4662,192.8597,192.8976,9387.0
2020-09-09 11:30:00,203.48,203.66,203.37,203.62,6698.0,192.8313,193.0019,192.727,192.964,6698.0
2020-09-09 11:40:00,203.62,203.69,203.43,203.6,11512.0,192.964,193.0303,192.7839,192.945,11512.0
2020-09-09 11:50:00,203.61,203.67,203.42,203.59,6627.0,192.9545,193.0113,192.7744,192.9355,6627.0
2020-09-09 12:00:00,203.62,203.63,203.31,203.52,9986.0,192.964,192.9734,192.6702,192.8692,9986.0
2020-09-09 12:10:00,203.59,203.7,203.36,203.44,12761.0,192.9355,193.0398,192.7176,192.7934,12761.0
2020-09-09 12:20:00,203.45,203.63,203.43,203.43,11732.0,192.8029,192.9734,192.7839,192.7839,11732.0
2020-09-09 12:30:00,203.6,204.03,203.5,204.03,14726.0,192.945,193.3525,192.8502,193.3525,14726.0
2020-09-09 12:40:00,203.99,204.03,203.7,203.87,10933.0,193.3146,193.3525,193.0398,193.2009,10933.0
2020-09-09 12:50:00,203.86,203.96,203.73,203.77,4196.0,193.1914,193.2862,193.0682,193.1061,4196.0
2020-09-09 13:00:00,203.78,204.03,203.72,204.01,14134.0,193.1156,193.3525,193.0587,193.3335,14134.0
2020-09-09 13:10:00,203.97,204.51,203.97,204.4,33346.0,193.2956,193.8074,193.2956,193.7031,33346.0
2020-09-09 13:20:00,204.47,204.57,203.75,203.75,15346.0,193.7695,193.8642,193.0872,193.0872,15346.0
2020-09-09 13:30:00,203.96,204.13,203.88,203.95,16163.0,193.2862,193.4473,193.2103,193.2767,16163.0
2020-09-09 13:40:00,204.01,204.02,203.58,203.84,5646.0,193.3335,193.343,192.926,193.1724,5646.0
2020-09-09 13:50:00,203.83,204.01,203.79,204.01,5746.0,193.163,193.3335,193.1251,193.3335,5746.0
2020-09-09 14:00:00,204.01,204.08,203.62,204.03,11556.0,193.3335,193.3999,192.964,193.3525,11556.0
2020-09-09 14:10:00,204.03,204.1,203.93,204.02,25993.0,193.3525,193.4188,193.2577,193.343,25993.0
2020-09-09 14:20:00,203.99,204.04,203.69,203.69,6775.0,193.3146,193.362,193.0303,193.0303,6775.0
2020-09-09 14:30:00,203.75,204.01,203.75,203.94,28988.0,193.0872,193.3335,193.0872,193.2672,28988.0
2020-09-09 14:40:00,203.92,203.96,203.86,203.91,36807.0,193.2483,193.2862,193.1914,193.2388,36807.0
2020-09-09 14:50:00,203.93,204.57,203.89,204.2,34898.0,193.2577,193.8642,193.2198,193.5136,34898.0
2020-09-09 15:00:00,204.22,204.72,204.21,204.35,59227.0,193.5326,194.0064,193.5231,193.6558,59227.0
2020-09-09 15:10:00,204.41,204.54,204.2,204.36,12555.0,193.7126,193.8358,193.5136,193.6652,12555.0
2020-09-09 15:20:00,204.32,204.49,204.02,204.22,13582.0,193.6273,193.7884,193.343,193.5326,13582.0
2020-09-09 15:30:00,204.24,204.49,203.94,204.06,12842.0,193.5515,193.7884,193.2672,193.3809,12842.0
2020-09-09 15:40:00,204.11,204.2,203.72,203.86,15291.0,193.4283,193.5136,193.0587,193.1914,15291.0
2020-09-09 15:50:00,203.96,204.0,202.92,203.02,58126.0,193.2862,193.3241,192.3006,192.3954,58126.0
2020-09-10 09:30:00,204.24,205.62,203.26,204.03,42449.0,193.5515,194.8593,192.6228,193.3525,42449.0
2020-09-10 09:40:00,203.86,204.28,203.44,203.8,29175.0,193.1914,193.5894,192.7934,193.1345,29175.0
2020-09-10 09:50:00,203.84,204.93,203.57,204.69,25626.0,193.1724,194.2054,192.9166,193.978,25626.0
2020-09-10 10:00:00,204.64,204.8,203.97,203.99,17921.0,193.9306,194.0822,193.2956,193.3146,17921.0
2020-09-10 10:10:00,203.88,204.32,203.75,203.99,12452.0,193.2103,193.6273,193.0872,193.3146,12452.0
2020-09-10 10:20:00,203.83,204.16,203.75,203.82,8865.0,193.163,193.4757,193.0872,193.1535,8865.0
2020-09-10 10:30:00,203.79,204.33,203.74,204.06,10424.0,193.1251,193.6368,193.0777,193.3809,10424.0
2020-09-10 10:40:00,204.14,204.14,203.2,203.55,7303.0,193.4567,193.4567,192.5659,192.8976,7303.0
2020-09-10 10:50:00,203.72,203.97,202.95,203.09,5603.0,193.0587,193.2956,192.329,192.4617,5603.0
2020-09-10 11:00:00,203.03,203.65,202.65,203.39,7063.0,192.4048,192.9924,192.0447,192.746,7063.0
2020-09-10 11:10:00,203.32,203.54,202.77,203.02,6864.0,192.6797,192.8881,192.1584,192.3954,6864.0
2020-09-10 11:20:00,203.2,203.48,203.16,203.39,7532.0,192.5659,192.8313,192.528,192.746,7532.0
2020-09-10 11:30:00,203.33,203.49,203.01,203.2,10335.0,192.6891,192.8408,192.3859,192.5659,10335.0
2020-09-10 11:40:00,203.22,203.41,202.81,203.32,7865.0,192.5849,192.7649,192.1963,192.6797,7865.0
2020-09-10 11:50:00,203.29,203.34,202.73,202.9,9379.0,192.6512,192.6986,192.1205,192.2816,9379.0
2020-09-10 12:00:00,202.76,203.08,202.45,202.91,9525.0,192.149,192.4522,191.8552,192.2911,9525.0
2020-09-10 12:10:00,203.01,203.13,202.7,203.04,7341.0,192.3859,192.4996,192.0921,192.4143,7341.0
2020-09-10 12:20:00,203.0,203.06,202.55,202.75,3130.0,192.3764,192.4333,191.95,192.1395,3130.0
2020-09-10 12:30:00,202.79,203.0,202.24,202.38,6120.0,192.1774,192.3764,191.6562,191.7888,6120.0
2020-09-10 12:40:00,202.31,202.51,202.21,202.28,2039.0,191.7225,191.912,191.6277,191.6941,2039.0
2020-09-10 12:50:00,202.47,202.86,202.46,202.85,2922.0,191.8741,192.2437,191.8647,192.2343,2922.0
2020-09-10 13:00:00,202.84,203.06,202.62,203.01,7896.0,192.2248,192.4333,192.0163,192.3859,7896.0
2020-09-10 13:10:00,203.07,203.17,202.85,203.12,9193.0,192.4427,192.5375,192.2343,192.4901,9193.0
2020-09-10 13:20:00,203.04,203.04,202.63,202.63,3384.0,192.4143,192.4143,192.0258,192.0258,3384.0
2020-09-10 13:30:00,202.63,203.04,202.6,202.96,8038.0,192.0258,192.4143,191.9973,192.3385,8038.0
2020-09-10 13:40:00,202.95,203.14,202.85,203.0,6334.0,192.329,192.5091,192.2343,192.3764,6334.0
2020-09-10 13:50:00,203.03,203.27,202.96,203.05,16831.0,192.4048,192.6323,192.3385,192.4238,16831.0
2020-09-10 14:00:00,203.05,203.57,203.04,203.44,4975.0,192.4238,192.9166,192.4143,192.7934,4975.0
2020-09-10 14:10:00,203.52,203.54,202.54,202.82,11755.0,192.8692,192.8881,191.9405,192.2058,11755.0
2020-09-10 14:20:00,202.81,202.88,201.95,201.96,5314.0,192.1963,192.2627,191.3814,191.3908,5314.0
2020-09-10 14:30:00,202.08,202.19,201.87,202.08,4398.0,191.5045,191.6088,191.3055,191.5045,4398.0
2020-09-10 14:40:00,202.13,202.76,201.88,202.76,8881.0,191.5519,192.149,191.315,192.149,8881.0
2020-09-10 14:50:00,202.57,203.1,202.26,203.09,5457.0,191.9689,192.4712,191.6751,192.4617,5457.0
2020-09-10 15:00:00,203.17,203.23,202.72,202.73,11931.0,192.5375,192.5944,192.1111,192.1205,11931.0
2020-09-10 15:10:00,202.7,202.77,201.94,201.95,10216.0,192.0921,192.1584,191.3719,191.3814,10216.0
2020-09-10 15:20:00,201.98,202.14,201.46,202.07,14154.0,191.4098,191.5614,190.917,191.4951,14154.0
2020-09-10 15:30:00,201.94,202.1,201.69,202.09,8757.0,191.3719,191.5235,191.135,191.514,8757.0
2020-09-10 15:40:00,202.1,202.61,201.78,202.06,20271.0,191.5235,192.0068,191.2202,191.4856,20271.0
2020-09-10 15:50:00,202.0,202.61,201.63,201.69,54335.0,191.4287,192.0068,191.0781,191.135,54335.0
2020-09-11 09:30:00,203.64,204.08,202.56,202.98,37344.0,192.9829,193.3999,191.9594,192.3574,37344.0
2020-09-11 09:40:00,202.75,203.43,202.13,203.01,36112.0,192.1395,192.7839,191.5519,192.3859,36112.0
2020-09-11 09:50:00,203.01,203.59,202.9,203.39,10003.0,192.3859,192.9355,192.2816,192.746,10003.0
2020-09-11 10:00:00,203.22,203.68,203.07,203.31,18190.0,192.5849,193.0208,192.4427,192.6702,18190.0
2020-09-11 10:10:00,203.14,203.68,202.71,203.5,11458.0,192.5091,193.0208,192.1016,192.8502,11458.0
2020-09-11 10:20:00,203.47,203.54,203.04,203.16,22408.0,192.8218,192.8881,192.4143,192.528,22408.0
2020-09-11 10:30:00,203.21,203.45,203.04,203.31,11722.0,192.5754,192.8029,192.4143,192.6702,11722.0
2020-09-11 10:40:00,203.37,203.53,203.2,203.42,21931.0,192.727,192.8787,192.5659,192.7744,21931.0
2020-09-11 10:50:00,203.47,204.05,203.45,203.54,13540.0,192.8218,193.3715,192.8029,192.8881,13540.0
2020-09-11 11:00:00,203.5,203.94,203.5,203.84,20690.0,192.8502,193.2672,192.8502,193.1724,20690.0
2020-09-11 11:10:00,203.83,204.41,203.76,204.35,19028.0,193.163,193.7126,193.0966,193.6558,19028.0
2020-09-11 11:20:00,204.37,204.87,203.91,204.67,20579.0,193.6747,194.1485,193.2388,193.959,20579.0
2020-09-11 11:30:00,204.69,204.72,204.15,204.27,15888.0,193.978,194.0064,193.4662,193.5799,15888.0
2020-09-11 11:40:00,204.34,204.5,204.13,204.2,13302.0,193.6463,193.7979,193.4473,193.5136,13302.0
2020-09-11 11:50:00,204.24,204.71,204.12,204.46,5762.0,193.5515,193.9969,193.4378,193.76,5762.0
2020-09-11 12:00:00,204.46,204.83,204.3,204.65,17513.0,193.76,194.1106,193.6084,193.9401,17513.0
2020-09-11 12:10:00,204.58,204.74,204.56,204.65,8918.0,193.8737,194.0253,193.8548,193.9401,8918.0
2020-09-11 12:20:00,204.7,204.81,204.5,204.59,10862.0,193.9874,194.0917,193.7979,193.8832,10862.0
2020-09-11 12:30:00,204.55,204.55,204.04,204.14,5116.0,193.8453,193.8453,193.362,193.4567,5116.0
2020-09-11 12:40:00,204.1,204.1,203.84,204.02,4506.0,193.4188,193.4188,193.1724,193.343,4506.0
2020-09-11 12:50:00,203.95,204.35,203.76,203.78,5083.0,193.2767,193.6558,193.0966,193.1156,5083.0
2020-09-11 13:00:00,203.87,204.04,203.37,203.38,6327.0,193.2009,193.362,192.727,192.7365,6327.0
2020-09-11 13:10:00,203.34,203.46,202.96,203.2,6344.0,192.6986,192.8123,192.3385,192.5659,6344.0
2020-09-11 13:20:00,203.33,203.4,202.86,202.86,9838.0,192.6891,192.7555,192.2437,192.2437,9838.0
2020-09-11 13:30:00,202.84,203.12,202.46,202.95,11453.0,192.2248,192.4901,191.8647,192.329,11453.0
2020-09-11 13:40:00,202.93,203.32,202.82,202.95,6889.0,192.3101,192.6797,192.2058,192.329,6889.0
2020-09-11 13:50:00,202.91,203.22,202.57,202.57,10126.0,192.2911,192.5849,191.9689,191.9689,10126.0
2020-09-11 14:00:00,202.71,202.85,202.34,202.82,7453.0,192.1016,192.2343,191.7509,192.2058,7453.0
2020-09-11 14:10:00,202.78,203.25,202.73,203.19,7150.0,192.1679,192.6133,192.1205,192.5565,7150.0
2020-09-11 14:20:00,203.08,203.41,202.96,203.26,6012.0,192.4522,192.7649,192.3385,192.6228,6012.0
2020-09-11 14:30:00,203.3,203.94,203.26,203.94,9498.0,192.6607,193.2672,192.6228,193.2672,9498.0
2020-09-11 14:40:00,203.93,204.14,203.77,204.01,4958.0,193.2577,193.4567,193.1061,193.3335,4958.0
2020-09-11 14:50:00,204.0,204.44,203.95,204.2,16073.0,193.3241,193.741,193.2767,193.5136,16073.0
2020-09-11 15:00:00,204.22,204.32,203.67,203.72,16634.0,193.5326,193.6273,193.0113,193.0587,16634.0
2020-09-11 15:10:00,203.65,203.87,203.51,203.71,21742.0,192.9924,193.2009,192.8597,193.0492,21742.0
2020-09-11 15:20:00,203.76,204.34,203.7,204.04,21135.0,193.0966,193.6463,193.0398,193.362,21135.0
2020-09-11 15:30:00,204.09,204.47,203.67,203.73,22307.0,193.4094,193.7695,193.0113,193.0682,22307.0
2020-09-11 15:40:00,203.81,203.97,203.5,203.84,27008.0,193.144,193.2956,192.8502,193.1724,27008.0
2020-09-11 15:50:00,203.82,203.86,203.43,203.61,71614.0,193.1535,193.1914,192.7839,192.9545,71614.0
2020-09-14 09:30:00,205.49,205.76,204.4,204.88,17178.0,195.1828,195.4393,194.1475,194.6034,17178.0
2020-09-14 09:40:00,205.11,205.55,204.96,205.28,25334.0,194.8219,195.2398,194.6794,194.9833,25334.0
2020-09-14 09:50:00,205.48,206.03,205.22,205.84,9688.0,195.1733,195.6957,194.9263,195.5152,9688.0
2020-09-14 10:00:00,206.53,206.63,206.03,206.4,16109.0,196.1706,196.2656,195.6957,196.0472,16109.0
2020-09-14 10:10:00,206.41,206.83,205.94,206.54,18477.0,196.0567,196.4556,195.6102,196.1801,18477.0
2020-09-14 10:20:00,206.5,207.03,206.25,206.34,21433.0,196.1421,196.6456,195.9047,195.9902,21433.0
2020-09-14 10:30:00,206.22,206.3,205.33,205.34,12110.0,195.8762,195.9522,195.0308,195.0403,12110.0
2020-09-14 10:40:00,205.37,205.46,204.97,205.17,16731.0,195.0688,195.1543,194.6889,194.8789,16731.0
2020-09-14 10:50:00,205.25,205.25,204.63,204.63,12604.0,194.9548,194.9548,194.3659,194.3659,12604.0
2020-09-14 11:00:00,204.6,205.11,204.6,205.04,9456.0,194.3374,194.8219,194.3374,194.7554,9456.0
2020-09-14 11:10:00,205.05,205.35,204.95,204.96,8212.0,194.7649,195.0498,194.6699,194.6794,8212.0
2020-09-14 11:20:00,205.07,205.34,204.82,205.28,13768.0,194.7839,195.0403,194.5464,194.9833,13768.0
2020-09-14 11:30:00,205.32,205.59,205.09,205.57,14714.0,195.0213,195.2778,194.8029,195.2588,14714.0
2020-09-14 11:40:00,205.51,205.56,205.29,205.35,5625.0,195.2018,195.2493,194.9928,195.0498,5625.0
2020-09-14 11:50:00,205.31,205.57,205.31,205.48,6082.0,195.0118,195.2588,195.0118,195.1733,6082.0
2020-09-14 12:00:00,205.48,205.58,205.39,205.53,7125.0,195.1733,195.2683,195.0878,195.2208,7125.0
2020-09-14 12:10:00,205.41,205.57,205.37,205.52,6657.0,195.1068,195.2588,195.0688,195.2113,6657.0
2020-09-14 12:20:00,205.56,205.93,205.47,205.93,6975.0,195.2493,195.6007,195.1638,195.6007,6975.0
2020-09-14 12:30:00,206.0,206.0,205.63,205.75,6136.0,195.6672,195.6672,195.3158,195.4298,6136.0
2020-09-14 12:40:00,205.79,206.07,205.77,205.95,5629.0,195.4678,195.7337,195.4488,195.6197,5629.0
2020-09-14 12:50:00,205.97,206.11,205.9,205.96,9434.0,195.6387,195.7717,195.5722,195.6292,9434.0
2020-09-14 13:00:00,206.04,206.35,205.7,205.7,9817.0,195.7052,195.9997,195.3823,195.3823,9817.0
2020-09-14 13:10:00,205.63,205.72,205.47,205.47,4272.0,195.3158,195.4013,195.1638,195.1638,4272.0
2020-09-14 13:20:00,205.51,205.69,205.36,205.69,6363.0,195.2018,195.3728,195.0593,195.3728,6363.0
2020-09-14 13:30:00,205.73,205.78,205.37,205.41,10341.0,195.4108,195.4583,195.0688,195.1068,10341.0
2020-09-14 13:40:00,205.43,205.57,205.3,205.41,8089.0,195.1258,195.2588,195.0023,195.1068,8089.0
2020-09-14 13:50:00,205.37,205.63,205.34,205.4,8670.0,195.0688,195.3158,195.0403,195.0973,8670.0
2020-09-14 14:00:00,205.43,205.6,205.39,205.52,13199.0,195.1258,195.2873,195.0878,195.2113,13199.0
2020-09-14 14:10:00,205.52,205.67,205.36,205.52,9670.0,195.2113,195.3538,195.0593,195.2113,9670.0
2020-09-14 14:20:00,205.57,205.57,205.15,205.19,23693.0,195.2588,195.2588,194.8599,194.8978,23693.0
2020-09-14 14:30:00,205.19,205.37,204.97,205.0,54742.0,194.8978,195.0688,194.6889,194.7174,54742.0
2020-09-14 14:40:00,205.08,205.53,205.0,205.29,34498.0,194.7934,195.2208,194.7174,194.9928,34498.0
2020-09-14 14:50:00,205.3,205.57,204.77,205.14,15045.0,195.0023,195.2588,194.4989,194.8504,15045.0
2020-09-14 15:00:00,205.09,205.39,205.05,205.29,14114.0,194.8029,195.0878,194.7649,194.9928,14114.0
2020-09-14 15:10:00,205.25,205.33,204.95,205.26,7015.0,194.9548,195.0308,194.6699,194.9643,7015.0
2020-09-14 15:20:00,205.26,205.29,204.76,204.89,10556.0,194.9643,194.9928,194.4894,194.6129,10556.0
2020-09-14 15:30:00,204.93,205.21,204.67,204.94,26607.0,194.6509,194.9168,194.4039,194.6604,26607.0
2020-09-14 15:40:00,204.96,205.55,204.85,205.45,67686.0,194.6794,195.2398,194.5749,195.1448,67686.0
2020-09-14 15:50:00,205.39,205.52,204.84,204.9,65201.0,195.0878,195.2113,194.5654,194.6224,65201.0
2020-09-15 09:30:00,206.67,207.55,206.08,207.02,46485.0,196.3036,197.1395,195.7432,196.6361,46485.0
2020-09-15 09:40:00,207.03,207.9,207.0,207.0,23088.0,196.6456,197.4719,196.6171,196.6171,23088.0
2020-09-15 09:50:00,207.02,208.1,206.91,207.39,114519.0,196.6361,197.6619,196.5316,196.9875,114519.0
2020-09-15 10:00:00,207.47,208.33,207.31,208.28,44244.0,197.0635,197.8803,196.9115,197.8329,44244.0
2020-09-15 10:10:00,208.24,208.29,207.45,207.8,11304.0,197.7949,197.8424,197.0445,197.3769,11304.0
2020-09-15 10:20:00,207.77,207.86,207.38,207.45,11285.0,197.3484,197.4339,196.978,197.0445,11285.0
2020-09-15 10:30:00,207.52,207.8,207.41,207.5,12983.0,197.111,197.3769,197.0065,197.092,12983.0
2020-09-15 10:40:00,207.47,207.59,207.15,207.59,9779.0,197.0635,197.1775,196.7595,197.1775,9779.0
2020-09-15 10:50:00,207.73,207.89,207.62,207.85,13005.0,197.3104,197.4624,197.206,197.4244,13005.0
2020-09-15 11:00:00,207.8,207.88,207.2,207.25,13263.0,197.3769,197.4529,196.807,196.8545,13263.0
2020-09-15 11:10:00,207.25,207.46,207.09,207.17,12651.0,196.8545,197.054,196.7025,196.7785,12651.0
2020-09-15 11:20:00,207.17,207.26,206.94,207.13,12141.0,196.7785,196.864,196.5601,196.7405,12141.0
2020-09-15 11:30:00,207.15,207.26,206.96,207.02,21885.0,196.7595,196.864,196.5791,196.6361,21885.0
2020-09-15 11:40:00,207.07,207.08,206.92,207.02,21508.0,196.6835,196.693,196.5411,196.6361,21508.0
2020-09-15 11:50:00,207.02,207.02,206.8,206.94,13381.0,196.6361,196.6361,196.4271,196.5601,13381.0
2020-09-15 12:00:00,206.98,207.45,206.89,206.94,61696.0,196.5981,197.0445,196.5126,196.5601,61696.0
2020-09-15 12:10:00,206.94,207.03,206.78,206.86,12014.0,196.5601,196.6456,196.4081,196.4841,12014.0
2020-09-15 12:20:00,206.86,206.86,206.69,206.7,10612.0,196.4841,196.4841,196.3226,196.3321,10612.0
2020-09-15 12:30:00,206.7,206.85,206.69,206.83,12336.0,196.3321,196.4746,196.3226,196.4556,12336.0
2020-09-15 12:40:00,206.81,206.95,206.58,206.92,7723.0,196.4366,196.5696,196.2181,196.5411,7723.0
2020-09-15 12:50:00,206.92,206.92,206.53,206.6,10556.0,196.5411,196.5411,196.1706,196.2371,10556.0
2020-09-15 13:00:00,206.65,206.85,206.61,206.81,11354.0,196.2846,196.4746,196.2466,196.4366,11354.0
2020-09-15 13:10:00,206.78,206.82,206.63,206.68,22653.0,196.4081,196.4461,196.2656,196.3131,22653.0
2020-09-15 13:20:00,206.68,206.7,206.28,206.28,9343.0,196.3131,196.3321,195.9332,195.9332,9343.0
2020-09-15 13:30:00,206.32,206.75,206.04,206.69,14352.0,195.9712,196.3796,195.7052,196.3226,14352.0
2020-09-15 13:40:00,206.64,206.85,206.58,206.76,9862.0,196.2751,196.4746,196.2181,196.3891,9862.0
2020-09-15 13:50:00,206.75,206.81,206.68,206.76,6576.0,196.3796,196.4366,196.3131,196.3891,6576.0
2020-09-15 14:00:00,206.76,206.84,206.68,206.74,18110.0,196.3891,196.4651,196.3131,196.3701,18110.0
2020-09-15 14:10:00,206.76,206.95,206.73,206.78,20753.0,196.3891,196.5696,196.3606,196.4081,20753.0
2020-09-15 14:20:00,206.81,207.21,206.74,206.74,39807.0,196.4366,196.8165,196.3701,196.3701,39807.0
2020-09-15 14:30:00,206.75,206.9,206.66,206.72,22765.0,196.3796,196.5221,196.2941,196.3511,22765.0
2020-09-15 14:40:00,206.77,206.89,206.72,206.8,23864.0,196.3986,196.5126,196.3511,196.4271,23864.0
2020-09-15 14:50:00,206.79,207.13,206.74,207.11,29247.0,196.4176,196.7405,196.3701,196.7215,29247.0
2020-09-15 15:00:00,207.4,207.54,206.91,207.0,23001.0,196.997,197.13,196.5316,196.6171,23001.0
2020-09-15 15:10:00,207.01,207.08,206.9,206.96,32404.0,196.6266,196.693,196.5221,196.5791,32404.0
2020-09-15 15:20:00,206.99,207.11,206.76,206.88,18368.0,196.6076,196.7215,196.3891,196.5031,18368.0
2020-09-15 15:30:00,206.92,206.94,206.68,206.82,11685.0,196.5411,196.5601,196.3131,196.4461,11685.0
2020-09-15 15:40:00,206.83,207.02,206.08,206.54,63462.0,196.4556,196.6361,195.7432,196.1801,63462.0
2020-09-15 15:50:00,206.55,206.8,205.98,206.62,149185.0,196.1896,196.4271,195.6482,196.2561,149185.0
2020-09-16 09:30:00,208.0,209.17,207.74,209.04,26203.0,197.5669,198.6782,197.3199,198.5547,26203.0
2020-09-16 09:40:00,209.04,209.12,208.29,208.5,39371.0,198.5547,198.6307,197.8424,198.0418,39371.0
2020-09-16 09:50:00,208.43,209.23,208.31,208.86,30816.0,197.9753,198.7352,197.8614,198.3838,30816.0
2020-09-16 10:00:00,208.84,209.09,208.51,208.9,36980.0,198.3648,198.6022,198.0513,198.4218,36980.0
2020-09-16 10:10:00,209.0,209.26,208.93,208.96,31565.0,198.5167,198.7637,198.4503,198.4787,31565.0
2020-09-16 10:20:00,209.0,209.54,208.92,209.05,32588.0,198.5167,199.0297,198.4408,198.5642,32588.0
2020-09-16 10:30:00,209.02,209.24,208.87,209.08,58388.0,198.5357,198.7447,198.3933,198.5927,58388.0
2020-09-16 10:40:00,209.15,209.15,208.35,208.44,32497.0,198.6592,198.6592,197.8993,197.9848,32497.0
2020-09-16 10:50:00,208.47,208.78,208.4,208.59,42920.0,198.0133,198.3078,197.9468,198.1273,42920.0
2020-09-16 11:00:00,208.53,208.68,208.45,208.5,30160.0,198.0703,198.2128,197.9943,198.0418,30160.0
2020-09-16 11:10:00,208.49,208.61,208.25,208.25,24200.0,198.0323,198.1463,197.8044,197.8044,24200.0
2020-09-16 11:20:00,208.22,208.56,208.22,208.43,20481.0,197.7759,198.0988,197.7759,197.9753,20481.0
2020-09-16 11:30:00,208.47,208.54,208.37,208.48,10762.0,198.0133,198.0798,197.9183,198.0228,10762.0
2020-09-16 11:40:00,208.52,208.62,208.44,208.52,16362.0,198.0608,198.1558,197.9848,198.0608,16362.0
2020-09-16 11:50:00,208.52,208.57,208.41,208.41,17646.0,198.0608,198.1083,197.9563,197.9563,17646.0
2020-09-16 12:00:00,208.41,208.89,208.38,208.53,27429.0,197.9563,198.4123,197.9278,198.0703,27429.0
2020-09-16 12:10:00,208.54,208.59,208.0,208.42,41331.0,198.0798,198.1273,197.5669,197.9658,41331.0
2020-09-16 12:20:00,208.47,208.96,208.05,208.11,41502.0,198.0133,198.4787,197.6144,197.6714,41502.0
2020-09-16 12:30:00,208.17,208.72,207.96,208.72,23466.0,197.7284,198.2508,197.5289,198.2508,23466.0
2020-09-16 12:40:00,208.83,208.95,208.53,208.7,17862.0,198.3553,198.4692,198.0703,198.2318,17862.0
2020-09-16 12:50:00,208.75,208.8,208.58,208.73,7002.0,198.2793,198.3268,198.1178,198.2603,7002.0
2020-09-16 13:00:00,208.69,208.81,208.69,208.76,15803.0,198.2223,198.3363,198.2223,198.2888,15803.0
2020-09-16 13:10:00,208.74,208.84,208.63,208.76,36941.0,198.2698,198.3648,198.1653,198.2888,36941.0
2020-09-16 13:20:00,208.76,208.77,208.61,208.61,9549.0,198.2888,198.2983,198.1463,198.1463,9549.0
2020-09-16 13:30:00,208.57,208.63,208.45,208.53,8628.0,198.1083,198.1653,197.9943,198.0703,8628.0
2020-09-16 13:40:00,208.49,208.51,208.22,208.3,7580.0,198.0323,198.0513,197.7759,197.8519,7580.0
2020-09-16 13:50:00,208.3,208.83,208.26,208.67,6577.0,197.8519,198.3553,197.8139,198.2033,6577.0
2020-09-16 14:00:00,208.43,209.2,208.38,208.38,17790.0,197.9753,198.7067,197.9278,197.9278,17790.0
2020-09-16 14:10:00,208.52,208.94,208.3,208.81,45005.0,198.0608,198.4598,197.8519,198.3363,45005.0
2020-09-16 14:20:00,208.78,208.88,208.67,208.79,43223.0,198.3078,198.4028,198.2033,198.3173,43223.0
2020-09-16 14:30:00,208.79,208.9,208.6,208.81,62992.0,198.3173,198.4218,198.1368,198.3363,62992.0
2020-09-16 14:40:00,208.81,209.3,208.75,209.23,40978.0,198.3363,198.8017,198.2793,198.7352,40978.0
2020-09-16 14:50:00,209.23,209.23,208.65,209.13,14770.0,198.7352,198.7352,198.1843,198.6402,14770.0
2020-09-16 15:00:00,209.09,209.54,208.9,208.93,19633.0,198.6022,199.0297,198.4218,198.4503,19633.0
2020-09-16 15:10:00,208.94,208.94,208.06,208.45,11060.0,198.4598,198.4598,197.6239,197.9943,11060.0
2020-09-16 15:20:00,208.48,208.67,208.18,208.29,10485.0,198.0228,198.2033,197.7379,197.8424,10485.0
2020-09-16 15:30:00,208.18,208.61,207.86,208.46,11596.0,197.7379,198.1463,197.4339,198.0038,11596.0
2020-09-16 15:40:00,208.44,209.05,208.19,208.59,19509.0,197.9848,198.5642,197.7474,198.1273,19509.0
2020-09-16 15:50:00,208.67,208.74,207.65,207.9,52581.0,198.2033,198.2698,197.2345,197.4719,52581.0
2020-09-17 09:30:00,205.97,206.82,204.92,205.46,22954.0,195.6387,196.4461,194.6414,195.1543,22954.0
2020-09-17 09:40:00,205.54,205.64,205.01,205.51,10435.0,195.2303,195.3253,194.7269,195.2018,10435.0
2020-09-17 09:50:00,205.59,206.2,205.59,205.9,9414.0,195.2778,195.8572,195.2778,195.5722,9414.0
2020-09-17 10:00:00,205.95,206.65,205.79,206.59,18604.0,195.6197,196.2846,195.4678,196.2276,18604.0
2020-09-17 10:10:00,206.56,207.15,206.56,207.0,9631.0,196.1991,196.7595,196.1991,196.6171,9631.0
2020-09-17 10:20:00,207.03,207.1,206.42,206.93,11191.0,196.6456,196.712,196.0662,196.5506,11191.0
2020-09-17 10:30:00,207.03,207.28,206.85,207.14,29326.0,196.6456,196.883,196.4746,196.75,29326.0
2020-09-17 10:40:00,207.17,208.0,207.07,207.82,38472.0,196.7785,197.5669,196.6835,197.3959,38472.0
2020-09-17 10:50:00,207.74,208.36,207.66,208.01,53198.0,197.3199,197.9088,197.244,197.5764,53198.0
2020-09-17 11:00:00,208.09,208.49,208.09,208.38,16902.0,197.6524,198.0323,197.6524,197.9278,16902.0
2020-09-17 11:10:00,208.43,208.47,207.72,208.09,15186.0,197.9753,198.0133,197.3009,197.6524,15186.0
2020-09-17 11:20:00,208.16,208.26,207.78,207.91,14529.0,197.7189,197.8139,197.3579,197.4814,14529.0
2020-09-17 11:30:00,207.92,208.12,207.76,207.87,11646.0,197.4909,197.6809,197.3389,197.4434,11646.0
2020-09-17 11:40:00,207.93,208.05,207.73,207.95,12473.0,197.5004,197.6144,197.3104,197.5194,12473.0
2020-09-17 11:50:00,207.95,208.08,207.67,208.01,17635.0,197.5194,197.6429,197.2535,197.5764,17635.0
2020-09-17 12:00:00,207.97,208.25,207.86,208.04,23332.0,197.5384,197.8044,197.4339,197.6049,23332.0
2020-09-17 12:10:00,207.95,207.95,207.0,207.09,14665.0,197.5194,197.5194,196.6171,196.7025,14665.0
2020-09-17 12:20:00,207.03,207.28,206.63,207.08,21920.0,196.6456,196.883,196.2656,196.693,21920.0
2020-09-17 12:30:00,206.94,207.42,206.9,207.42,9948.0,196.5601,197.016,196.5221,197.016,9948.0
2020-09-17 12:40:00,207.38,207.43,206.97,207.01,16778.0,196.978,197.0255,196.5886,196.6266,16778.0
2020-09-17 12:50:00,207.07,207.56,206.88,207.56,10357.0,196.6835,197.149,196.5031,197.149,10357.0
2020-09-17 13:00:00,207.51,207.57,207.22,207.53,7532.0,197.1015,197.1585,196.826,197.1205,7532.0
2020-09-17 13:10:00,207.43,207.71,207.24,207.29,7196.0,197.0255,197.2914,196.845,196.8925,7196.0
2020-09-17 13:20:00,207.2,207.28,206.83,207.15,17633.0,196.807,196.883,196.4556,196.7595,17633.0
2020-09-17 13:30:00,207.05,207.37,206.96,206.97,6662.0,196.6646,196.9685,196.5791,196.5886,6662.0
2020-09-17 13:40:00,207.07,207.43,207.02,207.41,5459.0,196.6835,197.0255,196.6361,197.0065,5459.0
2020-09-17 13:50:00,207.35,207.66,207.31,207.36,8541.0,196.9495,197.244,196.9115,196.959,8541.0
2020-09-17 14:00:00,207.37,207.94,207.27,207.87,7942.0,196.9685,197.5099,196.8735,197.4434,7942.0
2020-09-17 14:10:00,207.97,208.0,207.78,207.83,10410.0,197.5384,197.5669,197.3579,197.4054,10410.0
2020-09-17 14:20:00,207.82,207.97,207.69,207.7,11032.0,197.3959,197.5384,197.2724,197.2819,11032.0
2020-09-17 14:30:00,207.54,207.57,207.03,207.03,12123.0,197.13,197.1585,196.6456,196.6456,12123.0
2020-09-17 14:40:00,207.04,207.53,206.96,207.43,11404.0,196.6551,197.1205,196.5791,197.0255,11404.0
2020-09-17 14:50:00,207.42,208.0,207.41,207.86,12671.0,197.016,197.5669,197.0065,197.4339,12671.0
2020-09-17 15:00:00,207.85,207.93,207.18,207.36,30372.0,197.4244,197.5004,196.788,196.959,30372.0
2020-09-17 15:10:00,207.39,207.68,207.3,207.37,18914.0,196.9875,197.263,196.902,196.9685,18914.0
2020-09-17 15:20:00,207.33,208.15,207.28,207.9,109469.0,196.9305,197.7094,196.883,197.4719,109469.0
2020-09-17 15:30:00,207.86,208.32,207.78,207.97,60457.0,197.4339,197.8708,197.3579,197.5384,60457.0
2020-09-17 15:40:00,208.04,208.07,207.31,207.67,37253.0,197.6049,197.6334,196.9115,197.2535,37253.0
2020-09-17 15:50:00,207.63,207.88,207.2,207.49,101053.0,197.2155,197.4529,196.807,197.0825,101053.0
2020-09-18 09:30:00,207.05,208.2,206.89,207.59,195310.0,196.6646,197.7569,196.5126,197.1775,195310.0
2020-09-18 09:40:00,207.55,207.73,206.28,206.61,16411.0,197.1395,197.3104,195.9332,196.2466,16411.0
2020-09-18 09:50:00,206.72,206.89,206.27,206.43,9914.0,196.3511,196.5126,195.9237,196.0757,9914.0
2020-09-18 10:00:00,206.5,207.2,206.47,206.79,6753.0,196.1421,196.807,196.1136,196.4176,6753.0
2020-09-18 10:10:00,206.64,207.28,206.51,206.96,3727.0,196.2751,196.883,196.1516,196.5791,3727.0
2020-09-18 10:20:00,206.88,207.87,206.87,207.82,14926.0,196.5031,197.4434,196.4936,197.3959,14926.0
2020-09-18 10:30:00,207.74,207.86,207.31,207.52,11699.0,197.3199,197.4339,196.9115,197.111,11699.0
2020-09-18 10:40:00,207.57,208.02,207.44,207.69,36120.0,197.1585,197.5859,197.035,197.2724,36120.0
2020-09-18 10:50:00,207.69,207.69,207.14,207.33,11110.0,197.2724,197.2724,196.75,196.9305,11110.0
2020-09-18 11:00:00,207.45,207.84,207.33,207.67,7647.0,197.0445,197.4149,196.9305,197.2535,7647.0
2020-09-18 11:10:00,207.56,207.6,207.02,207.03,5394.0,197.149,197.187,196.6361,196.6456,5394.0
2020-09-18 11:20:00,207.13,207.44,207.13,207.29,4621.0,196.7405,197.035,196.7405,196.8925,4621.0
2020-09-18 11:30:00,207.21,207.45,206.89,207.0,5231.0,196.8165,197.0445,196.5126,196.6171,5231.0
2020-09-18 11:40:00,207.03,207.35,206.67,207.35,5272.0,196.6456,196.9495,196.3036,196.9495,5272.0
2020-09-18 11:50:00,207.45,207.48,207.25,207.28,5780.0,197.0445,197.073,196.8545,196.883,5780.0
2020-09-18 12:00:00,207.25,207.41,207.13,207.19,3084.0,196.8545,197.0065,196.7405,196.7975,3084.0
2020-09-18 12:10:00,207.07,207.13,206.8,206.87,4409.0,196.6835,196.7405,196.4271,196.4936,4409.0
2020-09-18 12:20:00,206.92,206.99,206.69,206.99,4861.0,196.5411,196.6076,196.3226,196.6076,4861.0
2020-09-18 12:30:00,206.8,206.8,206.46,206.75,7306.0,196.4271,196.4271,196.1041,196.3796,7306.0
2020-09-18 12:40:00,206.66,206.69,206.04,206.25,5045.0,196.2941,196.3226,195.7052,195.9047,5045.0
2020-09-18 12:50:00,206.14,206.15,205.74,205.84,4633.0,195.8002,195.8097,195.4203,195.5152,4633.0
2020-09-18 13:00:00,205.86,205.98,205.73,205.78,4075.0,195.5342,195.6482,195.4108,195.4583,4075.0
2020-09-18 13:10:00,205.65,205.95,205.39,205.39,9087.0,195.3348,195.6197,195.0878,195.0878,9087.0
2020-09-18 13:20:00,205.47,205.48,204.84,204.84,8844.0,195.1638,195.1733,194.5654,194.5654,8844.0
2020-09-18 13:30:00,204.68,204.78,204.11,204.58,5564.0,194.4134,194.5084,193.872,194.3184,5564.0
2020-09-18 13:40:00,204.57,204.7,204.4,204.62,4005.0,194.3089,194.4324,194.1475,194.3564,4005.0
2020-09-18 13:50:00,204.58,204.99,204.42,204.95,5424.0,194.3184,194.7079,194.1665,194.6699,5424.0
2020-09-18 14:00:00,204.99,204.99,204.62,204.81,4726.0,194.7079,194.7079,194.3564,194.5369,4726.0
2020-09-18 14:10:00,204.81,205.25,204.53,204.53,7680.0,194.5369,194.9548,194.271,194.271,7680.0
2020-09-18 14:20:00,204.63,205.04,204.57,204.67,10631.0,194.3659,194.7554,194.3089,194.4039,10631.0
2020-09-18 14:30:00,204.69,204.84,204.58,204.77,7069.0,194.4229,194.5654,194.3184,194.4989,7069.0
2020-09-18 14:40:00,204.79,204.85,204.5,204.59,9911.0,194.5179,194.5749,194.2425,194.3279,9911.0
2020-09-18 14:50:00,204.66,204.83,204.44,204.83,8692.0,194.3944,194.5559,194.1855,194.5559,8692.0
2020-09-18 15:00:00,204.82,204.99,204.67,204.75,20208.0,194.5464,194.7079,194.4039,194.4799,20208.0
2020-09-18 15:10:00,204.79,205.24,204.7,205.24,17938.0,194.5179,194.9453,194.4324,194.9453,17938.0
2020-09-18 15:20:00,205.23,205.72,204.94,205.69,11166.0,194.9358,195.4013,194.6604,195.3728,11166.0
2020-09-18 15:30:00,205.8,206.06,205.39,206.06,25657.0,195.4773,195.7242,195.0878,195.7242,25657.0
2020-09-18 15:40:00,206.04,206.32,204.83,204.95,55615.0,195.7052,195.9712,194.5559,194.6699,55615.0
2020-09-18 15:50:00,204.8,204.8,203.81,203.89,218340.0,194.5274,194.5274,193.5871,193.6631,218340.0
2020-09-21 09:30:00,200.1,200.97,199.35,199.35,25565.0,190.0632,190.8895,189.3508,189.3508,25565.0
2020-09-21 09:40:00,199.29,199.73,198.76,198.98,6822.0,189.2938,189.7117,188.7904,188.9993,6822.0
2020-09-21 09:50:00,198.92,199.15,198.34,198.76,8258.0,188.9423,189.1608,188.3914,188.7904,8258.0
2020-09-21 10:00:00,198.67,198.72,197.45,197.86,10674.0,188.7049,188.7524,187.5461,187.9355,10674.0
2020-09-21 10:10:00,197.86,198.01,196.8,196.99,10295.0,187.9355,188.078,186.9287,187.1092,10295.0
2020-09-21 10:20:00,196.9,197.23,196.58,197.18,14152.0,187.0237,187.3371,186.7197,187.2896,14152.0
2020-09-21 10:30:00,197.22,197.22,196.26,196.28,8539.0,187.3276,187.3276,186.4158,186.4348,8539.0
2020-09-21 10:40:00,196.28,197.21,196.2,197.06,3269.0,186.4348,187.3181,186.3588,187.1756,3269.0
2020-09-21 10:50:00,197.14,197.23,196.81,196.99,2707.0,187.2516,187.3371,186.9382,187.1092,2707.0
2020-09-21 11:00:00,196.92,197.86,196.92,197.73,3160.0,187.0427,187.9355,187.0427,187.812,3160.0
2020-09-21 11:10:00,197.95,198.04,197.03,197.13,5550.0,188.021,188.1065,187.1471,187.2421,5550.0
2020-09-21 11:20:00,197.09,197.1,196.49,196.71,3988.0,187.2041,187.2136,186.6342,186.8432,3988.0
2020-09-21 11:30:00,196.71,196.87,196.2,196.57,6529.0,186.8432,186.9952,186.3588,186.7102,6529.0
2020-09-21 11:40:00,196.45,197.13,196.37,197.13,6910.0,186.5962,187.2421,186.5203,187.2421,6910.0
2020-09-21 11:50:00,197.15,197.42,197.14,197.25,3171.0,187.2611,187.5176,187.2516,187.3561,3171.0
2020-09-21 12:00:00,197.18,197.76,197.18,197.66,4597.0,187.2896,187.8405,187.2896,187.7455,4597.0
2020-09-21 12:10:00,197.51,197.58,197.21,197.43,3430.0,187.6031,187.6696,187.3181,187.5271,3430.0
2020-09-21 12:20:00,197.5,197.74,197.31,197.53,4925.0,187.5936,187.8215,187.4131,187.6221,4925.0
2020-09-21 12:30:00,197.52,197.52,197.0,197.31,4137.0,187.6126,187.6126,187.1187,187.4131,4137.0
2020-09-21 12:40:00,197.2,197.55,196.76,196.81,4253.0,187.3086,187.6411,186.8907,186.9382,4253.0
2020-09-21 12:50:00,196.87,196.87,196.29,196.46,5389.0,186.9952,186.9952,186.4443,186.6057,5389.0
2020-09-21 13:00:00,196.52,196.52,196.16,196.35,8430.0,186.6627,186.6627,186.3208,186.5013,8430.0
2020-09-21 13:10:00,196.3,196.52,196.11,196.45,9278.0,186.4538,186.6627,186.2733,186.5962,9278.0
2020-09-21 13:20:00,196.37,196.76,196.37,196.76,4895.0,186.5203,186.8907,186.5203,186.8907,4895.0
2020-09-21 13:30:00,196.7,196.92,196.64,196.72,7538.0,186.8337,187.0427,186.7767,186.8527,7538.0
2020-09-21 13:40:00,196.71,196.75,196.19,196.22,8227.0,186.8432,186.8812,186.3493,186.3778,8227.0
2020-09-21 13:50:00,196.21,196.36,195.96,196.2,7137.0,186.3683,186.5108,186.1308,186.3588,7137.0
2020-09-21 14:00:00,196.11,196.28,195.95,196.07,6220.0,186.2733,186.4348,186.1213,186.2353,6220.0
2020-09-21 14:10:00,196.1,196.49,195.93,196.31,8169.0,186.2638,186.6342,186.1023,186.4633,8169.0
2020-09-21 14:20:00,196.42,196.97,196.39,196.81,7559.0,186.5677,187.0902,186.5392,186.9382,7559.0
2020-09-21 14:30:00,196.71,196.71,195.9,195.91,10431.0,186.8432,186.8432,186.0738,186.0833,10431.0
2020-09-21 14:40:00,196.0,196.13,195.88,196.09,14236.0,186.1688,186.2923,186.0548,186.2543,14236.0
2020-09-21 14:50:00,195.98,196.54,195.93,196.42,12576.0,186.1498,186.6817,186.1023,186.5677,12576.0
2020-09-21 15:00:00,196.48,196.96,196.36,196.84,8131.0,186.6247,187.0807,186.5108,186.9667,8131.0
2020-09-21 15:10:00,196.94,197.29,196.88,197.2,9018.0,187.0617,187.3941,187.0047,187.3086,9018.0
2020-09-21 15:20:00,197.23,197.8,197.1,197.48,9392.0,187.3371,187.8785,187.2136,187.5746,9392.0
2020-09-21 15:30:00,197.48,198.03,197.21,197.82,12626.0,187.5746,188.097,187.3181,187.8975,12626.0
2020-09-21 15:40:00,197.84,197.94,197.54,197.61,26846.0,187.9165,188.0115,187.6316,187.6981,26846.0
2020-09-21 15:50:00,197.59,198.62,197.59,198.5,76026.0,187.6791,188.6574,187.6791,188.5434,76026.0
2020-09-22 09:30:00,199.37,200.22,198.97,199.23,38549.0,189.3698,190.1771,188.9898,189.2368,38549.0
2020-09-22 09:40:00,199.4,199.92,198.82,199.37,13880.0,189.3983,189.8922,188.8474,189.3698,13880.0
2020-09-22 09:50:00,199.26,199.26,198.44,198.77,8740.0,189.2653,189.2653,188.4864,188.7999,8740.0
2020-09-22 10:00:00,198.47,199.39,198.47,199.34,4756.0,188.5149,189.3888,188.5149,189.3413,4756.0
2020-09-22 10:10:00,199.35,199.73,199.11,199.6,5095.0,189.3508,189.7117,189.1228,189.5882,5095.0
2020-09-22 10:20:00,199.65,200.21,199.64,200.21,7697.0,189.6357,190.1676,189.6262,190.1676,7697.0
2020-09-22 10:30:00,200.2,200.46,200.01,200.01,9232.0,190.1581,190.4051,189.9777,189.9777,9232.0
2020-09-22 10:40:00,200.05,200.13,199.72,199.8,8125.0,190.0157,190.0917,189.7022,189.7782,8125.0
2020-09-22 10:50:00,199.78,200.02,199.07,199.07,10393.0,189.7592,189.9872,189.0848,189.0848,10393.0
2020-09-22 11:00:00,199.19,199.3,198.82,199.28,10126.0,189.1988,189.3033,188.8474,189.2843,10126.0
2020-09-22 11:10:00,199.36,199.89,199.17,199.79,5430.0,189.3603,189.8637,189.1798,189.7687,5430.0
2020-09-22 11:20:00,199.76,200.05,199.57,199.57,10796.0,189.7402,190.0157,189.5597,189.5597,10796.0
2020-09-22 11:30:00,199.62,199.84,199.29,199.83,9430.0,189.6072,189.8162,189.2938,189.8067,9430.0
2020-09-22 11:40:00,199.99,200.26,199.88,199.91,5076.0,189.9587,190.2151,189.8542,189.8827,5076.0
2020-09-22 11:50:00,199.94,200.19,199.75,200.06,4124.0,189.9112,190.1486,189.7307,190.0252,4124.0
2020-09-22 12:00:00,200.09,200.32,200.06,200.28,8538.0,190.0537,190.2721,190.0252,190.2341,8538.0
2020-09-22 12:10:00,200.19,200.21,199.97,199.97,6018.0,190.1486,190.1676,189.9397,189.9397,6018.0
2020-09-22 12:20:00,200.0,200.04,199.82,199.89,8234.0,189.9682,190.0062,189.7972,189.8637,8234.0
2020-09-22 12:30:00,200.02,200.04,199.66,199.66,8765.0,189.9872,190.0062,189.6452,189.6452,8765.0
2020-09-22 12:40:00,199.73,199.94,199.7,199.74,8107.0,189.7117,189.9112,189.6832,189.7212,8107.0
2020-09-22 12:50:00,199.71,199.81,199.3,199.41,8900.0,189.6927,189.7877,189.3033,189.4078,8900.0
2020-09-22 13:00:00,199.4,199.47,199.21,199.38,7036.0,189.3983,189.4648,189.2178,189.3793,7036.0
2020-09-22 13:10:00,199.44,199.75,199.38,199.47,5095.0,189.4363,189.7307,189.3793,189.4648,5095.0
2020-09-22 13:20:00,199.48,199.74,199.38,199.73,6656.0,189.4743,189.7212,189.3793,189.7117,6656.0
2020-09-22 13:30:00,199.69,200.03,199.62,200.0,14787.0,189.6737,189.9967,189.6072,189.9682,14787.0
2020-09-22 13:40:00,200.0,200.0,199.8,199.94,6625.0,189.9682,189.9682,189.7782,189.9112,6625.0
2020-09-22 13:50:00,199.95,200.02,199.77,199.88,9358.0,189.9207,189.9872,189.7497,189.8542,9358.0
2020-09-22 14:00:00,199.95,200.06,199.24,199.24,28838.0,189.9207,190.0252,189.2463,189.2463,28838.0
2020-09-22 14:10:00,199.24,199.6,199.11,199.23,14755.0,189.2463,189.5882,189.1228,189.2368,14755.0
2020-09-22 14:20:00,199.22,199.3,198.91,199.3,10948.0,189.2273,189.3033,188.9328,189.3033,10948.0
2020-09-22 14:30:00,199.34,199.59,199.14,199.38,12640.0,189.3413,189.5787,189.1513,189.3793,12640.0
2020-09-22 14:40:00,199.45,199.86,199.45,199.65,12543.0,189.4458,189.8352,189.4458,189.6357,12543.0
2020-09-22 14:50:00,199.67,199.67,199.32,199.32,10208.0,189.6547,189.6547,189.3223,189.3223,10208.0
2020-09-22 15:00:00,199.33,199.56,199.16,199.46,10216.0,189.3318,189.5502,189.1703,189.4553,10216.0
2020-09-22 15:10:00,199.43,199.51,198.87,198.9,31524.0,189.4268,189.5028,188.8949,188.9233,31524.0
2020-09-22 15:20:00,198.88,199.62,198.83,199.5,41321.0,188.9044,189.6072,188.8569,189.4933,41321.0
2020-09-22 15:30:00,199.62,199.68,199.2,199.4,25583.0,189.6072,189.6642,189.2083,189.3983,25583.0
2020-09-22 15:40:00,199.39,199.75,199.37,199.59,31428.0,189.3888,189.7307,189.3698,189.5787,31428.0
2020-09-22 15:50:00,199.62,199.63,199.08,199.09,86401.0,189.6072,189.6167,189.0943,189.1038,86401.0
2020-09-23 09:30:00,199.27,200.0,198.48,199.0,21167.0,189.2748,189.9682,188.5244,189.0183,21167.0
2020-09-23 09:40:00,198.88,199.2,198.14,199.03,6674.0,188.9044,189.2083,188.2015,189.0468,6674.0
2020-09-23 09:50:00,198.88,199.09,198.36,198.46,4417.0,188.9044,189.1038,188.4104,188.5054,4417.0
2020-09-23 10:00:00,198.46,198.75,198.27,198.41,9469.0,188.5054,188.7809,188.3249,188.4579,9469.0
2020-09-23 10:10:00,198.29,199.01,198.24,198.91,10787.0,188.3439,189.0278,188.2965,188.9328,10787.0
2020-09-23 10:20:00,198.95,199.35,198.92,199.13,8690.0,188.9708,189.3508,188.9423,189.1418,8690.0
2020-09-23 10:30:00,199.16,199.26,198.55,198.73,8104.0,189.1703,189.2653,188.5909,188.7619,8104.0
2020-09-23 10:40:00,198.81,199.19,198.65,199.19,9831.0,188.8379,189.1988,188.6859,189.1988,9831.0
2020-09-23 10:50:00,199.19,199.2,198.72,198.85,10691.0,189.1988,189.2083,188.7524,188.8759,10691.0
2020-09-23 11:00:00,198.82,199.4,198.69,199.26,7822.0,188.8474,189.3983,188.7239,189.2653,7822.0
2020-09-23 11:10:00,199.3,199.35,198.88,199.3,9893.0,189.3033,189.3508,188.9044,189.3033,9893.0
2020-09-23 11:20:00,199.3,199.37,198.97,199.27,8755.0,189.3033,189.3698,188.9898,189.2748,8755.0
2020-09-23 11:30:00,199.3,199.3,198.83,199.04,4705.0,189.3033,189.3033,188.8569,189.0563,4705.0
2020-09-23 11:40:00,199.11,199.26,198.46,198.47,4322.0,189.1228,189.2653,188.5054,188.5149,4322.0
2020-09-23 11:50:00,198.33,198.33,198.01,198.2,6154.0,188.3819,188.3819,188.078,188.2585,6154.0
2020-09-23 12:00:00,198.08,198.44,198.01,198.34,6621.0,188.1445,188.4864,188.078,188.3914,6621.0
2020-09-23 12:10:00,198.5,198.7,198.43,198.56,9968.0,188.5434,188.7334,188.4769,188.6004,9968.0
2020-09-23 12:20:00,198.59,198.71,198.33,198.66,4503.0,188.6289,188.7429,188.3819,188.6954,4503.0
2020-09-23 12:30:00,198.65,198.86,198.51,198.86,4961.0,188.6859,188.8854,188.5529,188.8854,4961.0
2020-09-23 12:40:00,198.9,199.04,198.75,198.93,6155.0,188.9233,189.0563,188.7809,188.9518,6155.0
2020-09-23 12:50:00,198.85,199.08,198.82,199.08,3999.0,188.8759,189.0943,188.8474,189.0943,3999.0
2020-09-23 13:00:00,199.06,199.15,198.85,198.95,7045.0,189.0753,189.1608,188.8759,188.9708,7045.0
2020-09-23 13:10:00,198.98,199.15,198.87,198.99,6120.0,188.9993,189.1608,188.8949,189.0088,6120.0
2020-09-23 13:20:00,198.97,199.62,198.97,199.62,18746.0,188.9898,189.6072,188.9898,189.6072,18746.0
2020-09-23 13:30:00,199.67,199.91,199.4,199.78,39253.0,189.6547,189.8827,189.3983,189.7592,39253.0
2020-09-23 13:40:00,199.81,199.81,198.74,198.8,19567.0,189.7877,189.7877,188.7714,188.8284,19567.0
2020-09-23 13:50:00,198.78,198.92,198.25,198.41,9414.0,188.8094,188.9423,188.306,188.4579,9414.0
2020-09-23 14:00:00,198.35,198.44,198.16,198.32,6865.0,188.4009,188.4864,188.2205,188.3724,6865.0
2020-09-23 14:10:00,198.23,198.3,197.09,197.09,10603.0,188.287,188.3534,187.2041,187.2041,10603.0
2020-09-23 14:20:00,197.21,197.49,196.82,197.14,19000.0,187.3181,187.5841,186.9477,187.2516,19000.0
2020-09-23 14:30:00,197.08,197.19,196.62,196.97,22062.0,187.1946,187.2991,186.7577,187.0902,22062.0
2020-09-23 14:40:00,196.95,197.09,196.14,196.29,22598.0,187.0712,187.2041,186.3018,186.4443,22598.0
2020-09-23 14:50:00,196.57,196.63,195.83,195.86,19081.0,186.7102,186.7672,186.0073,186.0358,19081.0
2020-09-23 15:00:00,195.84,196.2,195.33,195.4,26824.0,186.0168,186.3588,185.5324,185.5989,26824.0
2020-09-23 15:10:00,195.45,195.95,195.25,195.5,20807.0,185.6464,186.1213,185.4564,185.6939,20807.0
2020-09-23 15:20:00,195.45,195.56,195.01,195.47,38745.0,185.6464,185.7509,185.2285,185.6654,38745.0
2020-09-23 15:30:00,195.39,195.63,195.29,195.49,33682.0,185.5894,185.8174,185.4944,185.6844,33682.0
2020-09-23 15:40:00,195.45,195.73,194.96,195.04,46261.0,185.6464,185.9124,185.181,185.257,46261.0
2020-09-23 15:50:00,195.25,195.26,194.7,195.1,120513.0,185.4564,185.4659,184.934,185.314,120513.0
2020-09-24 09:30:00,194.11,194.79,193.07,193.2,20148.0,184.3736,185.0195,183.3858,183.5093,20148.0
2020-09-24 09:40:00,193.05,193.32,192.42,193.22,8839.0,183.3668,183.6232,182.7684,183.5283,8839.0
2020-09-24 09:50:00,193.25,193.29,192.81,193.13,21023.0,183.5567,183.5947,183.1388,183.4428,21023.0
2020-09-24 10:00:00,193.21,194.17,193.17,194.06,18384.0,183.5188,184.4306,183.4808,184.3261,18384.0
2020-09-24 10:10:00,193.97,194.57,193.69,194.36,12707.0,184.2406,184.8105,183.9747,184.6111,12707.0
2020-09-24 10:20:00,194.23,194.43,193.74,194.27,15341.0,184.4876,184.6776,184.0222,184.5256,15341.0
2020-09-24 10:30:00,194.33,194.33,193.48,193.5,37472.0,184.5826,184.5826,183.7752,183.7942,37472.0
2020-09-24 10:40:00,193.44,193.78,193.21,193.6,8791.0,183.7372,184.0602,183.5188,183.8892,8791.0
2020-09-24 10:50:00,193.56,193.85,193.34,193.7,14413.0,183.8512,184.1267,183.6422,183.9842,14413.0
2020-09-24 11:00:00,193.63,193.85,193.18,193.19,15726.0,183.9177,184.1267,183.4903,183.4998,15726.0
2020-09-24 11:10:00,193.25,193.65,193.03,193.16,10175.0,183.5567,183.9367,183.3478,183.4713,10175.0
2020-09-24 11:20:00,193.14,193.6,193.02,193.34,13106.0,183.4523,183.8892,183.3383,183.6422,13106.0
2020-09-24 11:30:00,193.39,193.62,193.21,193.58,20222.0,183.6897,183.9082,183.5188,183.8702,20222.0
2020-09-24 11:40:00,193.58,193.84,193.47,193.75,17979.0,183.8702,184.1172,183.7657,184.0317,17979.0
2020-09-24 11:50:00,193.8,194.35,193.74,194.12,23199.0,184.0792,184.6016,184.0222,184.3831,23199.0
2020-09-24 12:00:00,194.2,195.36,194.19,195.36,21285.0,184.4591,185.5609,184.4496,185.5609,21285.0
2020-09-24 12:10:00,195.23,195.32,195.0,195.24,12897.0,185.4374,185.5229,185.219,185.4469,12897.0
2020-09-24 12:20:00,195.3,195.45,195.06,195.28,7398.0,185.5039,185.6464,185.276,185.4849,7398.0
2020-09-24 12:30:00,195.15,195.15,194.54,194.7,6681.0,185.3614,185.3614,184.782,184.934,6681.0
2020-09-24 12:40:00,194.66,195.05,194.61,194.99,3883.0,184.896,185.2665,184.8485,185.2095,3883.0
2020-09-24 12:50:00,194.96,195.7,194.9,195.68,6806.0,185.181,185.8839,185.124,185.8649,6806.0
2020-09-24 13:00:00,195.62,196.2,195.57,196.14,7283.0,185.8079,186.3588,185.7604,186.3018,7283.0
2020-09-24 13:10:00,196.23,196.86,196.23,196.59,9405.0,186.3873,186.9857,186.3873,186.7292,9405.0
2020-09-24 13:20:00,196.64,197.2,196.58,197.05,6433.0,186.7767,187.3086,186.7197,187.1661,6433.0
2020-09-24 13:30:00,197.06,197.16,196.7,196.97,11486.0,187.1756,187.2706,186.8337,187.0902,11486.0
2020-09-24 13:40:00,196.97,197.19,196.92,196.95,7950.0,187.0902,187.2991,187.0427,187.0712,7950.0
2020-09-24 13:50:00,197.0,197.37,196.7,196.72,7088.0,187.1187,187.4701,186.8337,186.8527,7088.0
2020-09-24 14:00:00,196.77,196.94,196.53,196.75,58703.0,186.9002,187.0617,186.6722,186.8812,58703.0
2020-09-24 14:10:00,196.71,196.73,195.9,195.93,6197.0,186.8432,186.8622,186.0738,186.1023,6197.0
2020-09-24 14:20:00,195.88,196.05,195.66,195.87,5841.0,186.0548,186.2163,185.8459,186.0453,5841.0
2020-09-24 14:30:00,195.89,196.31,195.89,196.17,7876.0,186.0643,186.4633,186.0643,186.3303,7876.0
2020-09-24 14:40:00,196.13,196.47,195.61,195.71,11887.0,186.2923,186.6152,185.7984,185.8934,11887.0
2020-09-24 14:50:00,195.68,195.68,195.05,195.12,8525.0,185.8649,185.8649,185.2665,185.333,8525.0
2020-09-24 15:00:00,195.19,195.36,194.82,194.87,9875.0,185.3994,185.5609,185.048,185.0955,9875.0
2020-09-24 15:10:00,194.74,195.11,194.71,194.8,9809.0,184.972,185.3235,184.9435,185.029,9809.0
2020-09-24 15:20:00,194.64,194.76,194.13,194.39,10602.0,184.877,184.991,184.3926,184.6396,10602.0
2020-09-24 15:30:00,194.27,194.7,194.15,194.69,15112.0,184.5256,184.934,184.4116,184.9245,15112.0
2020-09-24 15:40:00,194.6,194.86,194.51,194.52,26001.0,184.839,185.086,184.7535,184.763,26001.0
2020-09-24 15:50:00,194.3,194.62,194.2,194.49,99617.0,184.5541,184.858,184.4591,184.7346,99617.0
2020-09-25 09:30:00,193.71,194.4,193.41,193.96,20306.0,183.9937,184.6491,183.7087,184.2311,20306.0
2020-09-25 09:40:00,194.43,195.33,194.42,194.96,5311.0,184.6776,185.5324,184.6681,185.181,5311.0
2020-09-25 09:50:00,194.78,194.83,193.94,194.49,10396.0,185.01,185.0575,184.2121,184.7346,10396.0
2020-09-25 10:00:00,194.38,194.5,194.14,194.14,5949.0,184.6301,184.744,184.4021,184.4021,5949.0
2020-09-25 10:10:00,193.96,193.96,193.0,193.88,9158.0,184.2311,184.2311,183.3193,184.1551,9158.0
2020-09-25 10:20:00,193.73,194.9,193.73,194.72,6679.0,184.0127,185.124,184.0127,184.953,6679.0
2020-09-25 10:30:00,194.61,195.02,194.15,195.02,9283.0,184.8485,185.238,184.4116,185.238,9283.0
2020-09-25 10:40:00,195.0,195.29,194.55,194.6,5551.0,185.219,185.4944,184.7915,184.839,5551.0
2020-09-25 10:50:00,194.67,195.22,194.57,194.83,15891.0,184.9055,185.4279,184.8105,185.0575,15891.0
2020-09-25 11:00:00,194.89,195.01,194.63,194.89,11910.0,185.1145,185.2285,184.8675,185.1145,11910.0
2020-09-25 11:10:00,194.79,195.29,194.75,195.16,11358.0,185.0195,185.4944,184.9815,185.3709,11358.0
2020-09-25 11:20:00,195.02,195.11,194.94,194.99,12915.0,185.238,185.3235,185.162,185.2095,12915.0
2020-09-25 11:30:00,195.05,195.32,194.93,195.16,13071.0,185.2665,185.5229,185.1525,185.3709,13071.0
2020-09-25 11:40:00,195.21,195.33,194.51,194.51,9076.0,185.4184,185.5324,184.7535,184.7535,9076.0
2020-09-25 11:50:00,194.6,195.03,194.53,194.77,13545.0,184.839,185.2475,184.7725,185.0005,13545.0
2020-09-25 12:00:00,194.84,195.33,194.81,195.32,8300.0,185.067,185.5324,185.0385,185.5229,8300.0
2020-09-25 12:10:00,195.3,195.72,195.25,195.39,11008.0,185.5039,185.9029,185.4564,185.5894,11008.0
2020-09-25 12:20:00,195.44,195.56,195.0,195.29,13395.0,185.6369,185.7509,185.219,185.4944,13395.0
2020-09-25 12:30:00,195.33,195.66,195.22,195.66,6360.0,185.5324,185.8459,185.4279,185.8459,6360.0
2020-09-25 12:40:00,195.66,195.96,195.62,195.7,12732.0,185.8459,186.1308,185.8079,185.8839,12732.0
2020-09-25 12:50:00,195.63,195.69,195.34,195.44,9162.0,185.8174,185.8744,185.5419,185.6369,9162.0
2020-09-25 13:00:00,195.4,195.65,195.34,195.53,10106.0,185.5989,185.8364,185.5419,185.7224,10106.0
2020-09-25 13:10:00,195.49,195.76,195.32,195.41,20959.0,185.6844,185.9408,185.5229,185.6084,20959.0
2020-09-25 13:20:00,195.43,195.6,195.34,195.5,6670.0,185.6274,185.7889,185.5419,185.6939,6670.0
2020-09-25 13:30:00,195.49,195.57,195.41,195.44,14601.0,185.6844,185.7604,185.6084,185.6369,14601.0
2020-09-25 13:40:00,195.43,196.12,195.43,196.1,55128.0,185.6274,186.2828,185.6274,186.2638,55128.0
2020-09-25 13:50:00,196.1,196.3,195.94,196.13,13785.0,186.2638,186.4538,186.1118,186.2923,13785.0
2020-09-25 14:00:00,196.13,196.25,195.93,196.0,30181.0,186.2923,186.4063,186.1023,186.1688,30181.0
2020-09-25 14:10:00,195.96,196.06,195.64,196.03,10265.0,186.1308,186.2258,185.8269,186.1973,10265.0
2020-09-25 14:20:00,196.05,196.34,195.98,196.22,32719.0,186.2163,186.4918,186.1498,186.3778,32719.0
2020-09-25 14:30:00,196.19,196.19,195.79,195.92,8672.0,186.3493,186.3493,185.9693,186.0928,8672.0
2020-09-25 14:40:00,195.96,196.05,195.78,195.85,6001.0,186.1308,186.2163,185.9598,186.0263,6001.0
2020-09-25 14:50:00,195.83,196.1,195.68,196.07,16602.0,186.0073,186.2638,185.8649,186.2353,16602.0
2020-09-25 15:00:00,196.09,196.26,195.95,196.2,32457.0,186.2543,186.4158,186.1213,186.3588,32457.0
2020-09-25 15:10:00,196.2,196.72,196.14,196.61,26807.0,186.3588,186.8527,186.3018,186.7482,26807.0
2020-09-25 15:20:00,196.62,196.64,196.28,196.45,22303.0,186.7577,186.7767,186.4348,186.5962,22303.0
2020-09-25 15:30:00,196.46,196.46,195.84,196.07,16915.0,186.6057,186.6057,186.0168,186.2353,16915.0
2020-09-25 15:40:00,196.07,196.22,195.85,196.19,28179.0,186.2353,186.3778,186.0263,186.3493,28179.0
2020-09-25 15:50:00,196.04,196.27,195.85,196.09,89030.0,186.2068,186.4253,186.0263,186.2543,89030.0
2020-09-28 09:30:00,199.78,200.98,197.96,199.5,45892.0,189.7592,190.899,188.0305,189.4933,45892.0
2020-09-28 09:40:00,199.75,200.04,199.05,199.25,24195.0,189.7307,190.0062,189.0658,189.2558,24195.0
2020-09-28 09:50:00,199.11,199.35,198.36,199.35,7037.0,189.1228,189.3508,188.4104,189.3508,7037.0
2020-09-28 10:00:00,199.36,199.97,199.01,199.97,7820.0,189.3603,189.9397,189.0278,189.9397,7820.0
2020-09-28 10:10:00,199.94,200.44,199.8,200.0,46206.0,189.9112,190.3861,189.7782,189.9682,46206.0
2020-09-28 10:20:00,199.97,201.44,199.97,201.09,15573.0,189.9397,191.3359,189.9397,191.0035,15573.0
2020-09-28 10:30:00,200.89,201.16,200.01,200.05,18550.0,190.8135,191.07,189.9777,190.0157,18550.0
2020-09-28 10:40:00,200.12,200.61,200.0,200.0,22940.0,190.0822,190.5476,189.9682,189.9682,22940.0
2020-09-28 10:50:00,200.02,200.13,199.73,200.07,9249.0,189.9872,190.0917,189.7117,190.0347,9249.0
2020-09-28 11:00:00,200.05,200.5,199.92,200.41,18039.0,190.0157,190.4431,189.8922,190.3576,18039.0
2020-09-28 11:10:00,200.48,200.65,200.19,200.39,8015.0,190.4241,190.5856,190.1486,190.3386,8015.0
2020-09-28 11:20:00,200.32,200.35,199.92,200.14,8715.0,190.2721,190.3006,189.8922,190.1012,8715.0
2020-09-28 11:30:00,200.24,200.44,200.11,200.33,7528.0,190.1961,190.3861,190.0727,190.2816,7528.0
2020-09-28 11:40:00,200.28,200.28,199.96,200.03,8979.0,190.2341,190.2341,189.9302,189.9967,8979.0
2020-09-28 11:50:00,200.02,200.08,199.84,199.89,8835.0,189.9872,190.0442,189.8162,189.8637,8835.0
2020-09-28 12:00:00,199.85,200.19,199.76,200.13,15398.0,189.8257,190.1486,189.7402,190.0917,15398.0
2020-09-28 12:10:00,200.11,200.25,199.75,199.82,6444.0,190.0727,190.2056,189.7307,189.7972,6444.0
2020-09-28 12:20:00,199.86,200.04,199.73,199.89,7496.0,189.8352,190.0062,189.7117,189.8637,7496.0
2020-09-28 12:30:00,199.95,199.95,199.66,199.72,5535.0,189.9207,189.9207,189.6452,189.7022,5535.0
2020-09-28 12:40:00,199.74,200.19,199.72,200.02,30130.0,189.7212,190.1486,189.7022,189.9872,30130.0
2020-09-28 12:50:00,200.04,200.22,199.95,200.14,7576.0,190.0062,190.1771,189.9207,190.1012,7576.0
2020-09-28 13:00:00,200.15,200.15,199.71,199.87,8032.0,190.1106,190.1106,189.6927,189.8447,8032.0
2020-09-28 13:10:00,199.84,200.13,199.84,199.95,9521.0,189.8162,190.0917,189.8162,189.9207,9521.0
2020-09-28 13:20:00,199.92,200.0,199.27,199.27,8634.0,189.8922,189.9682,189.2748,189.2748,8634.0
2020-09-28 13:30:00,199.3,199.58,199.3,199.5,5200.0,189.3033,189.5692,189.3033,189.4933,5200.0
2020-09-28 13:40:00,199.47,199.55,199.12,199.52,9390.0,189.4648,189.5407,189.1323,189.5122,9390.0
2020-09-28 13:50:00,199.6,199.65,199.36,199.38,7976.0,189.5882,189.6357,189.3603,189.3793,7976.0
2020-09-28 14:00:00,199.37,199.54,199.23,199.52,6788.0,189.3698,189.5312,189.2368,189.5122,6788.0
2020-09-28 14:10:00,199.51,199.8,199.42,199.76,20540.0,189.5028,189.7782,189.4173,189.7402,20540.0
2020-09-28 14:20:00,199.78,199.79,199.51,199.67,12887.0,189.7592,189.7687,189.5028,189.6547,12887.0
2020-09-28 14:30:00,199.7,199.95,199.7,199.9,11824.0,189.6832,189.9207,189.6832,189.8732,11824.0
2020-09-28 14:40:00,199.84,199.89,199.63,199.73,18196.0,189.8162,189.8637,189.6167,189.7117,18196.0
2020-09-28 14:50:00,199.81,199.81,199.26,199.36,10962.0,189.7877,189.7877,189.2653,189.3603,10962.0
2020-09-28 15:00:00,199.32,199.35,198.94,199.0,8531.0,189.3223,189.3508,188.9613,189.0183,8531.0
2020-09-28 15:10:00,199.01,199.15,198.89,199.06,6645.0,189.0278,189.1608,188.9139,189.0753,6645.0
2020-09-28 15:20:00,199.03,199.25,199.01,199.19,8389.0,189.0468,189.2558,189.0278,189.1988,8389.0
2020-09-28 15:30:00,199.22,199.22,198.72,198.98,14697.0,189.2273,189.2273,188.7524,188.9993,14697.0
2020-09-28 15:40:00,198.99,199.24,198.83,198.96,17439.0,189.0088,189.2463,188.8569,188.9803,17439.0
2020-09-28 15:50:00,198.93,199.0,197.69,198.29,137956.0,188.9518,189.0183,187.774,188.3439,137956.0
2020-09-29 09:30:00,199.0,199.26,197.93,198.71,26272.0,189.0183,189.2653,188.002,188.7429,26272.0
2020-09-29 09:40:00,198.65,199.12,198.64,198.64,12779.0,188.6859,189.1323,188.6764,188.6764,12779.0
2020-09-29 09:50:00,198.79,198.94,198.34,198.65,12312.0,188.8189,188.9613,188.3914,188.6859,12312.0
2020-09-29 10:00:00,198.35,198.73,198.22,198.45,8710.0,188.4009,188.7619,188.2775,188.4959,8710.0
2020-09-29 10:10:00,198.45,198.9,198.45,198.66,7880.0,188.4959,188.9233,188.4959,188.6954,7880.0
2020-09-29 10:20:00,198.59,198.9,198.59,198.72,16527.0,188.6289,188.9233,188.6289,188.7524,16527.0
2020-09-29 10:30:00,198.67,198.71,198.07,198.24,8107.0,188.7049,188.7429,188.135,188.2965,8107.0
2020-09-29 10:40:00,198.13,198.25,197.72,197.9,10144.0,188.192,188.306,187.8025,187.9735,10144.0
2020-09-29 10:50:00,197.94,198.07,197.57,197.57,13560.0,188.0115,188.135,187.6601,187.6601,13560.0
2020-09-29 11:00:00,197.63,197.63,197.02,197.1,11040.0,187.7171,187.7171,187.1376,187.2136,11040.0
2020-09-29 11:10:00,197.12,197.38,196.99,197.38,17560.0,187.2326,187.4796,187.1092,187.4796,17560.0
2020-09-29 11:20:00,197.38,197.76,197.33,197.73,7686.0,187.4796,187.8405,187.4321,187.812,7686.0
2020-09-29 11:30:00,197.69,198.04,197.68,197.96,6658.0,187.774,188.1065,187.7645,188.0305,6658.0
2020-09-29 11:40:00,197.95,197.95,197.21,197.37,6348.0,188.021,188.021,187.3181,187.4701,6348.0
2020-09-29 11:50:00,197.44,197.63,197.29,197.3,5100.0,187.5366,187.7171,187.3941,187.4036,5100.0
2020-09-29 12:00:00,197.34,197.35,196.82,197.18,6695.0,187.4416,187.4511,186.9477,187.2896,6695.0
2020-09-29 12:10:00,197.14,197.4,197.05,197.4,4588.0,187.2516,187.4986,187.1661,187.4986,4588.0
2020-09-29 12:20:00,197.38,197.4,197.13,197.34,4106.0,187.4796,187.4986,187.2421,187.4416,4106.0
2020-09-29 12:30:00,197.31,197.59,197.13,197.39,5568.0,187.4131,187.6791,187.2421,187.4891,5568.0
2020-09-29 12:40:00,197.38,197.65,197.21,197.64,8315.0,187.4796,187.736,187.3181,187.7265,8315.0
2020-09-29 12:50:00,197.68,197.96,197.68,197.9,7368.0,187.7645,188.0305,187.7645,187.9735,7368.0
2020-09-29 13:00:00,197.92,197.98,197.66,197.75,8334.0,187.9925,188.0495,187.7455,187.831,8334.0
2020-09-29 13:10:00,197.79,198.17,197.74,198.17,7482.0,187.869,188.23,187.8215,188.23,7482.0
2020-09-29 13:20:00,198.09,198.48,198.05,198.43,4420.0,188.154,188.5244,188.116,188.4769,4420.0
2020-09-29 13:30:00,198.42,198.45,198.14,198.14,8087.0,188.4674,188.4959,188.2015,188.2015,8087.0
2020-09-29 13:40:00,198.14,198.24,197.98,198.24,3889.0,188.2015,188.2965,188.0495,188.2965,3889.0
2020-09-29 13:50:00,198.25,198.55,198.22,198.4,30828.0,188.306,188.5909,188.2775,188.4484,30828.0
2020-09-29 14:00:00,198.45,198.58,198.17,198.22,10531.0,188.4959,188.6194,188.23,188.2775,10531.0
2020-09-29 14:10:00,198.12,198.4,198.03,198.36,9517.0,188.1825,188.4484,188.097,188.4104,9517.0
2020-09-29 14:20:00,198.36,198.61,198.19,198.57,11182.0,188.4104,188.6479,188.249,188.6099,11182.0
2020-09-29 14:30:00,198.56,198.57,198.32,198.42,13903.0,188.6004,188.6099,188.3724,188.4674,13903.0
2020-09-29 14:40:00,198.43,198.43,198.19,198.25,11545.0,188.4769,188.4769,188.249,188.306,11545.0
2020-09-29 14:50:00,198.19,198.28,198.12,198.23,8191.0,188.249,188.3344,188.1825,188.287,8191.0
2020-09-29 15:00:00,198.23,198.33,198.09,198.1,9502.0,188.287,188.3819,188.154,188.1635,9502.0
2020-09-29 15:10:00,198.15,198.48,198.11,198.41,11438.0,188.211,188.5244,188.173,188.4579,11438.0
2020-09-29 15:20:00,198.43,198.43,198.09,198.15,11759.0,188.4769,188.4769,188.154,188.211,11759.0
2020-09-29 15:30:00,198.07,198.17,197.95,198.05,13549.0,188.135,188.23,188.021,188.116,13549.0
2020-09-29 15:40:00,198.06,198.28,197.97,198.15,21553.0,188.1255,188.3344,188.04,188.211,21553.0
2020-09-29 15:50:00,198.12,198.3,197.26,197.44,70002.0,188.1825,188.3534,187.3656,187.5366,70002.0
2020-09-30 09:30:00,198.69,200.47,198.08,199.55,40363.0,188.7239,190.4146,188.1445,189.5407,40363.0
2020-09-30 09:40:00,199.52,199.88,198.97,199.6,13544.0,189.5122,189.8542,188.9898,189.5882,13544.0
2020-09-30 09:50:00,199.67,200.24,199.28,200.05,10951.0,189.6547,190.1961,189.2843,190.0157,10951.0
2020-09-30 10:00:00,200.12,200.88,199.91,200.5,17632.0,190.0822,190.804,189.8827,190.4431,17632.0
2020-09-30 10:10:00,200.51,200.82,200.43,200.67,11711.0,190.4526,190.747,190.3766,190.6046,11711.0
2020-09-30 10:20:00,200.68,200.99,200.44,200.57,21187.0,190.6141,190.9085,190.3861,190.5096,21187.0
2020-09-30 10:30:00,200.74,201.21,200.64,201.12,19285.0,190.6711,191.1175,190.5761,191.032,19285.0
2020-09-30 10:40:00,201.13,201.63,200.99,201.42,50867.0,191.0415,191.5164,190.9085,191.3169,50867.0
2020-09-30 10:50:00,201.43,201.43,200.77,200.77,4965.0,191.3264,191.3264,190.6996,190.6996,4965.0
2020-09-30 11:00:00,200.86,200.86,200.44,200.44,8555.0,190.785,190.785,190.3861,190.3861,8555.0
2020-09-30 11:10:00,200.52,200.65,200.42,200.59,12600.0,190.4621,190.5856,190.3671,190.5286,12600.0
2020-09-30 11:20:00,200.63,200.79,200.39,200.48,18050.0,190.5666,190.7185,190.3386,190.4241,18050.0
2020-09-30 11:30:00,200.47,200.57,200.14,200.32,4876.0,190.4146,190.5096,190.1012,190.2721,4876.0
2020-09-30 11:40:00,200.35,200.39,200.09,200.39,6668.0,190.3006,190.3386,190.0537,190.3386,6668.0
2020-09-30 11:50:00,200.37,200.39,200.02,200.14,11954.0,190.3196,190.3386,189.9872,190.1012,11954.0
2020-09-30 12:00:00,200.13,200.48,200.12,200.18,16664.0,190.0917,190.4241,190.0822,190.1391,16664.0
2020-09-30 12:10:00,200.2,200.39,200.0,200.23,44782.0,190.1581,190.3386,189.9682,190.1866,44782.0
2020-09-30 12:20:00,200.27,200.33,200.07,200.21,33832.0,190.2246,190.2816,190.0347,190.1676,33832.0
2020-09-30 12:30:00,200.2,200.65,200.17,200.53,24499.0,190.1581,190.5856,190.1296,190.4716,24499.0
2020-09-30 12:40:00,200.52,200.67,200.2,200.6,25808.0,190.4621,190.6046,190.1581,190.5381,25808.0
2020-09-30 12:50:00,200.56,200.75,200.51,200.68,16306.0,190.5001,190.6806,190.4526,190.6141,16306.0
2020-09-30 13:00:00,200.72,200.78,200.25,200.41,5650.0,190.6521,190.709,190.2056,190.3576,5650.0
2020-09-30 13:10:00,200.34,200.4,200.3,200.3,5643.0,190.2911,190.3481,190.2531,190.2531,5643.0
2020-09-30 13:20:00,200.2,200.28,200.11,200.15,5616.0,190.1581,190.2341,190.0727,190.1106,5616.0
2020-09-30 13:30:00,200.19,201.14,200.19,201.04,8886.0,190.1486,191.051,190.1486,190.956,8886.0
2020-09-30 13:40:00,201.08,201.41,201.07,201.08,11784.0,190.994,191.3074,190.9845,190.994,11784.0
2020-09-30 13:50:00,201.08,201.08,200.66,200.93,9064.0,190.994,190.994,190.5951,190.8515,9064.0
2020-09-30 14:00:00,200.94,201.07,200.7,201.01,8487.0,190.861,190.9845,190.6331,190.9275,8487.0
2020-09-30 14:10:00,200.98,201.08,200.65,200.93,14982.0,190.899,190.994,190.5856,190.8515,14982.0
2020-09-30 14:20:00,200.98,201.17,199.53,199.9,9923.0,190.899,191.0795,189.5217,189.8732,9923.0
2020-09-30 14:30:00,199.76,199.89,199.25,199.28,8970.0,189.7402,189.8637,189.2558,189.2843,8970.0
2020-09-30 14:40:00,199.31,199.53,198.64,198.66,9959.0,189.3128,189.5217,188.6764,188.6954,9959.0
2020-09-30 14:50:00,198.75,199.67,198.74,199.67,6996.0,188.7809,189.6547,188.7714,189.6547,6996.0
2020-09-30 15:00:00,199.42,199.67,199.17,199.55,6394.0,189.4173,189.6547,189.1798,189.5407,6394.0
2020-09-30 15:10:00,199.45,199.49,198.25,198.42,22454.0,189.4458,189.4838,188.306,188.4674,22454.0
2020-09-30 15:20:00,198.47,199.18,198.09,199.04,18127.0,188.5149,189.1893,188.154,189.0563,18127.0
2020-09-30 15:30:00,199.03,199.15,198.57,198.97,26801.0,189.0468,189.1608,188.6099,188.9898,26801.0
2020-09-30 15:40:00,198.95,199.75,198.71,199.47,37742.0,188.9708,189.7307,188.7429,189.4648,37742.0
2020-09-30 15:50:00,199.53,200.05,199.49,199.83,112102.0,189.5217,190.0157,189.4838,189.8067,112102.0
2020-10-01 09:30:00,201.43,203.75,201.12,201.55,50561.0,191.3264,193.5301,191.032,191.4404,50561.0
2020-10-01 09:40:00,201.22,201.96,200.82,201.49,12685.0,191.127,191.8299,190.747,191.3834,12685.0
2020-10-01 09:50:00,201.49,201.9,200.99,201.01,17514.0,191.3834,191.7729,190.9085,190.9275,17514.0
2020-10-01 10:00:00,200.81,201.5,200.28,200.71,14663.0,190.7375,191.3929,190.2341,190.6426,14663.0
2020-10-01 10:10:00,200.77,201.11,200.31,200.63,13217.0,190.6996,191.0225,190.2626,190.5666,13217.0
2020-10-01 10:20:00,200.52,200.82,199.89,200.2,5383.0,190.4621,190.747,189.8637,190.1581,5383.0
2020-10-01 10:30:00,200.23,200.9,200.19,200.55,8509.0,190.1866,190.823,190.1486,190.4906,8509.0
2020-10-01 10:40:00,200.62,201.06,200.29,200.36,8467.0,190.5571,190.975,190.2436,190.3101,8467.0
2020-10-01 10:50:00,200.28,200.55,199.5,199.92,9926.0,190.2341,190.4906,189.4933,189.8922,9926.0
2020-10-01 11:00:00,199.95,200.35,199.43,200.15,11038.0,189.9207,190.3006,189.4268,190.1106,11038.0
2020-10-01 11:10:00,199.96,200.6,199.66,200.04,10715.0,189.9302,190.5381,189.6452,190.0062,10715.0
2020-10-01 11:20:00,200.11,200.56,200.01,200.26,6342.0,190.0727,190.5001,189.9777,190.2151,6342.0
2020-10-01 11:30:00,200.3,200.54,199.96,200.07,13340.0,190.2531,190.4811,189.9302,190.0347,13340.0
2020-10-01 11:40:00,200.06,200.13,199.68,199.85,10866.0,190.0252,190.0917,189.6642,189.8257,10866.0
2020-10-01 11:50:00,199.85,200.41,199.65,200.32,9447.0,189.8257,190.3576,189.6357,190.2721,9447.0
2020-10-01 12:00:00,200.24,200.24,199.78,200.05,9165.0,190.1961,190.1961,189.7592,190.0157,9165.0
2020-10-01 12:10:00,200.06,200.16,199.69,199.85,13785.0,190.0252,190.1201,189.6737,189.8257,13785.0
2020-10-01 12:20:00,199.89,200.51,199.82,200.47,10717.0,189.8637,190.4526,189.7972,190.4146,10717.0
2020-10-01 12:30:00,200.42,200.45,199.97,200.19,8252.0,190.3671,190.3956,189.9397,190.1486,8252.0
2020-10-01 12:40:00,200.27,200.59,200.27,200.4,6878.0,190.2246,190.5286,190.2246,190.3481,6878.0
2020-10-01 12:50:00,200.39,200.39,200.04,200.06,7209.0,190.3386,190.3386,190.0062,190.0252,7209.0
2020-10-01 13:00:00,200.06,200.44,199.87,200.44,26493.0,190.0252,190.3861,189.8447,190.3861,26493.0
2020-10-01 13:10:00,200.43,200.46,199.53,199.53,8085.0,190.3766,190.4051,189.5217,189.5217,8085.0
2020-10-01 13:20:00,199.62,199.73,199.32,199.41,8906.0,189.6072,189.7117,189.3223,189.4078,8906.0
2020-10-01 13:30:00,199.44,199.55,199.25,199.31,7017.0,189.4363,189.5407,189.2558,189.3128,7017.0
2020-10-01 13:40:00,199.29,199.38,198.77,198.88,6998.0,189.2938,189.3793,188.7999,188.9044,6998.0
2020-10-01 13:50:00,198.9,198.93,198.21,198.23,13350.0,188.9233,188.9518,188.268,188.287,13350.0
2020-10-01 14:00:00,198.39,198.8,197.82,198.12,13091.0,188.4389,188.8284,187.8975,188.1825,13091.0
2020-10-01 14:10:00,197.83,197.96,197.53,197.76,9793.0,187.907,188.0305,187.6221,187.8405,9793.0
2020-10-01 14:20:00,197.63,198.11,197.63,198.03,5981.0,187.7171,188.173,187.7171,188.097,5981.0
2020-10-01 14:30:00,198.06,198.75,198.05,198.42,16495.0,188.1255,188.7809,188.116,188.4674,16495.0
2020-10-01 14:40:00,198.39,198.66,198.32,198.48,16580.0,188.4389,188.6954,188.3724,188.5244,16580.0
2020-10-01 14:50:00,198.42,198.81,198.39,198.6,19962.0,188.4674,188.8379,188.4389,188.6384,19962.0
2020-10-01 15:00:00,198.6,198.6,197.92,197.92,15689.0,188.6384,188.6384,187.9925,187.9925,15689.0
2020-10-01 15:10:00,198.01,198.1,197.31,197.31,21532.0,188.078,188.1635,187.4131,187.4131,21532.0
2020-10-01 15:20:00,197.26,197.26,196.6,196.61,21603.0,187.3656,187.3656,186.7387,186.7482,21603.0
2020-10-01 15:30:00,196.61,197.06,196.42,196.56,31391.0,186.7482,187.1756,186.5677,186.7007,31391.0
2020-10-01 15:40:00,196.57,196.85,196.12,196.84,45710.0,186.7102,186.9762,186.2828,186.9667,45710.0
2020-10-01 15:50:00,196.55,197.14,196.39,197.09,70158.0,186.6912,187.2516,186.5392,187.2041,70158.0
2020-10-02 09:30:00,195.07,197.54,194.5,197.54,25865.0,185.2855,187.6316,184.744,187.6316,25865.0
2020-10-02 09:40:00,197.87,197.95,197.2,197.77,9472.0,187.945,188.021,187.3086,187.85,9472.0
2020-10-02 09:50:00,197.69,197.95,197.26,197.86,6181.0,187.774,188.021,187.3656,187.9355,6181.0
2020-10-02 10:00:00,198.03,198.58,197.92,198.38,10369.0,188.097,188.6194,187.9925,188.4294,10369.0
2020-10-02 10:10:00,198.36,198.37,197.61,198.09,17360.0,188.4104,188.4199,187.6981,188.154,17360.0
2020-10-02 10:20:00,198.01,198.58,197.38,198.45,6675.0,188.078,188.6194,187.4796,188.4959,6675.0
2020-10-02 10:30:00,198.49,198.71,198.17,198.34,10960.0,188.5339,188.7429,188.23,188.3914,10960.0
2020-10-02 10:40:00,198.25,198.29,197.78,198.26,21664.0,188.306,188.3439,187.8595,188.3155,21664.0
2020-10-02 10:50:00,198.2,198.98,198.13,198.59,15804.0,188.2585,188.9993,188.192,188.6289,15804.0
2020-10-02 11:00:00,198.46,198.74,198.2,198.48,8165.0,188.5054,188.7714,188.2585,188.5244,8165.0
2020-10-02 11:10:00,198.35,198.89,198.26,198.89,25802.0,188.4009,188.9139,188.3155,188.9139,25802.0
2020-10-02 11:20:00,198.79,199.3,198.68,198.98,31840.0,188.8189,189.3033,188.7144,188.9993,31840.0
2020-10-02 11:30:00,198.99,199.09,198.76,198.76,9023.0,189.0088,189.1038,188.7904,188.7904,9023.0
2020-10-02 11:40:00,198.69,198.72,198.43,198.45,4305.0,188.7239,188.7524,188.4769,188.4959,4305.0
2020-10-02 11:50:00,198.4,198.44,197.98,198.03,9897.0,188.4484,188.4864,188.0495,188.097,9897.0
2020-10-02 12:00:00,197.92,198.91,197.83,198.83,10958.0,187.9925,188.9328,187.907,188.8569,10958.0
2020-10-02 12:10:00,199.03,199.61,198.76,199.43,35751.0,189.0468,189.5977,188.7904,189.4268,35751.0
2020-10-02 12:20:00,199.53,199.77,199.0,199.08,27397.0,189.5217,189.7497,189.0183,189.0943,27397.0
2020-10-02 12:30:00,199.08,199.59,198.97,199.56,11453.0,189.0943,189.5787,188.9898,189.5502,11453.0
2020-10-02 12:40:00,199.44,199.48,198.95,198.97,13997.0,189.4363,189.4743,188.9708,188.9898,13997.0
2020-10-02 12:50:00,198.96,199.07,198.85,198.94,12212.0,188.9803,189.0848,188.8759,188.9613,12212.0
2020-10-02 13:00:00,198.99,199.14,198.59,198.76,11180.0,189.0088,189.1513,188.6289,188.7904,11180.0
2020-10-02 13:10:00,198.91,199.08,198.66,199.03,9149.0,188.9328,189.0943,188.6954,189.0468,9149.0
2020-10-02 13:20:00,199.03,199.39,198.94,198.98,11939.0,189.0468,189.3888,188.9613,188.9993,11939.0
2020-10-02 13:30:00,199.09,199.09,198.48,198.5,10760.0,189.1038,189.1038,188.5244,188.5434,10760.0
2020-10-02 13:40:00,198.54,198.55,197.79,198.07,10271.0,188.5814,188.5909,187.869,188.135,10271.0
2020-10-02 13:50:00,197.85,198.36,197.81,198.36,4063.0,187.926,188.4104,187.888,188.4104,4063.0
2020-10-02 14:00:00,198.4,199.15,198.4,199.01,12677.0,188.4484,189.1608,188.4484,189.0278,12677.0
2020-10-02 14:10:00,198.92,199.25,198.92,199.12,9655.0,188.9423,189.2558,188.9423,189.1323,9655.0
2020-10-02 14:20:00,199.15,199.41,199.05,199.11,12591.0,189.1608,189.4078,189.0658,189.1228,12591.0
2020-10-02 14:30:00,199.21,199.56,199.08,199.45,11452.0,189.2178,189.5502,189.0943,189.4458,11452.0
2020-10-02 14:40:00,199.45,199.84,199.37,199.81,6073.0,189.4458,189.8162,189.3698,189.7877,6073.0
2020-10-02 14:50:00,199.65,199.67,199.29,199.39,10845.0,189.6357,189.6547,189.2938,189.3888,10845.0
2020-10-02 15:00:00,199.42,199.42,199.04,199.11,5306.0,189.4173,189.4173,189.0563,189.1228,5306.0
2020-10-02 15:10:00,199.16,199.43,198.71,199.06,13759.0,189.1703,189.4268,188.7429,189.0753,13759.0
2020-10-02 15:20:00,199.0,199.3,198.84,198.88,12497.0,189.0183,189.3033,188.8664,188.9044,12497.0
2020-10-02 15:30:00,198.81,199.19,198.81,198.95,13040.0,188.8379,189.1988,188.8379,188.9708,13040.0
2020-10-02 15:40:00,198.97,199.05,198.58,198.62,28964.0,188.9898,189.0658,188.6194,188.6574,28964.0
2020-10-02 15:50:00,198.62,198.73,198.01,198.11,118083.0,188.6574,188.7619,188.078,188.173,118083.0
2020-10-05 09:30:00,200.27,202.29,200.0,201.32,32928.0,190.2246,192.1433,189.9682,191.222,32928.0
2020-10-05 09:40:00,201.44,201.6,200.95,201.1,16491.0,191.3359,191.4879,190.8705,191.013,16491.0
2020-10-05 09:50:00,201.15,201.15,200.78,200.9,7950.0,191.0605,191.0605,190.709,190.823,7950.0
2020-10-05 10:00:00,201.0,201.27,200.78,201.03,12588.0,190.918,191.1745,190.709,190.9465,12588.0
2020-10-05 10:10:00,201.03,201.2,200.71,201.0,20816.0,190.9465,191.108,190.6426,190.918,20816.0
2020-10-05 10:20:00,201.03,201.14,200.87,201.06,10283.0,190.9465,191.051,190.7945,190.975,10283.0
2020-10-05 10:30:00,201.06,201.15,200.82,201.0,12929.0,190.975,191.0605,190.747,190.918,12929.0
2020-10-05 10:40:00,201.05,201.12,200.8,201.06,10240.0,190.9655,191.032,190.728,190.975,10240.0
2020-10-05 10:50:00,200.99,201.25,200.62,200.62,8706.0,190.9085,191.1555,190.5571,190.5571,8706.0
2020-10-05 11:00:00,200.64,200.66,200.21,200.21,18304.0,190.5761,190.5951,190.1676,190.1676,18304.0
2020-10-05 11:10:00,200.09,200.21,199.76,200.01,14990.0,190.0537,190.1676,189.7402,189.9777,14990.0
2020-10-05 11:20:00,200.04,200.04,199.63,199.66,9333.0,190.0062,190.0062,189.6167,189.6452,9333.0
2020-10-05 11:30:00,199.65,199.77,199.36,199.36,8807.0,189.6357,189.7497,189.3603,189.3603,8807.0
2020-10-05 11:40:00,199.43,199.55,199.34,199.41,11288.0,189.4268,189.5407,189.3413,189.4078,11288.0
2020-10-05 11:50:00,199.37,199.87,199.37,199.78,7085.0,189.3698,189.8447,189.3698,189.7592,7085.0
2020-10-05 12:00:00,199.78,199.91,199.53,199.54,7650.0,189.7592,189.8827,189.5217,189.5312,7650.0
2020-10-05 12:10:00,199.58,199.65,199.2,199.21,7745.0,189.5692,189.6357,189.2083,189.2178,7745.0
2020-10-05 12:20:00,199.2,199.28,199.09,199.28,7554.0,189.2083,189.2843,189.1038,189.2843,7554.0
2020-10-05 12:30:00,199.24,199.92,199.19,199.92,12217.0,189.2463,189.8922,189.1988,189.8922,12217.0
2020-10-05 12:40:00,199.99,200.09,199.63,199.68,8477.0,189.9587,190.0537,189.6167,189.6642,8477.0
2020-10-05 12:50:00,199.62,199.72,199.56,199.7,7910.0,189.6072,189.7022,189.5502,189.6832,7910.0
2020-10-05 13:00:00,199.72,199.74,199.54,199.7,6821.0,189.7022,189.7212,189.5312,189.6832,6821.0
2020-10-05 13:10:00,199.71,199.78,199.62,199.73,16025.0,189.6927,189.7592,189.6072,189.7117,16025.0
2020-10-05 13:20:00,199.69,199.69,199.35,199.59,5066.0,189.6737,189.6737,189.3508,189.5787,5066.0
2020-10-05 13:30:00,199.6,199.84,199.48,199.7,10143.0,189.5882,189.8162,189.4743,189.6832,10143.0
2020-10-05 13:40:00,199.7,199.88,199.55,199.58,5462.0,189.6832,189.8542,189.5407,189.5692,5462.0
2020-10-05 13:50:00,199.58,199.7,199.44,199.53,5826.0,189.5692,189.6832,189.4363,189.5217,5826.0
2020-10-05 14:00:00,199.47,199.64,199.35,199.51,9574.0,189.4648,189.6262,189.3508,189.5028,9574.0
2020-10-05 14:10:00,199.5,199.69,199.5,199.6,11254.0,189.4933,189.6737,189.4933,189.5882,11254.0
2020-10-05 14:20:00,199.59,199.65,199.42,199.53,7842.0,189.5787,189.6357,189.4173,189.5217,7842.0
2020-10-05 14:30:00,199.57,200.0,199.57,199.76,10329.0,189.5597,189.9682,189.5597,189.7402,10329.0
2020-10-05 14:40:00,199.7,199.75,199.46,199.5,10516.0,189.6832,189.7307,189.4553,189.4933,10516.0
2020-10-05 14:50:00,199.5,199.58,199.26,199.58,8974.0,189.4933,189.5692,189.2653,189.5692,8974.0
2020-10-05 15:00:00,199.54,199.54,199.17,199.3,13875.0,189.5312,189.5312,189.1798,189.3033,13875.0
2020-10-05 15:10:00,199.37,199.76,199.33,199.74,14571.0,189.3698,189.7402,189.3318,189.7212,14571.0
2020-10-05 15:20:00,199.74,199.99,199.6,199.75,18684.0,189.7212,189.9587,189.5882,189.7307,18684.0
2020-10-05 15:30:00,199.76,199.92,199.4,199.48,23926.0,189.7402,189.8922,189.3983,189.4743,23926.0
2020-10-05 15:40:00,199.44,199.57,199.34,199.46,23677.0,189.4363,189.5597,189.3413,189.4553,23677.0
2020-10-05 15:50:00,199.48,199.87,199.3,199.38,130013.0,189.4743,189.8447,189.3033,189.3793,130013.0
2020-10-06 09:30:00,200.0,200.34,199.1,199.71,30189.0,189.9682,190.2911,189.1133,189.6927,30189.0
2020-10-06 09:40:00,199.84,199.92,199.24,199.92,12593.0,189.8162,189.8922,189.2463,189.8922,12593.0
2020-10-06 09:50:00,199.89,200.05,199.69,199.84,14947.0,189.8637,190.0157,189.6737,189.8162,14947.0
2020-10-06 10:00:00,199.7,200.04,199.7,199.96,4949.0,189.6832,190.0062,189.6832,189.9302,4949.0
2020-10-06 10:10:00,200.0,200.5,199.93,200.49,21253.0,189.9682,190.4431,189.9017,190.4336,21253.0
2020-10-06 10:20:00,200.5,201.08,200.49,200.93,8603.0,190.4431,190.994,190.4336,190.8515,8603.0
2020-10-06 10:30:00,201.03,201.21,200.76,200.85,4805.0,190.9465,191.1175,190.6901,190.7755,4805.0
2020-10-06 10:40:00,200.96,201.01,200.0,200.33,11214.0,190.88,190.9275,189.9682,190.2816,11214.0
2020-10-06 10:50:00,200.33,200.97,200.33,200.81,11231.0,190.2816,190.8895,190.2816,190.7375,11231.0
2020-10-06 11:00:00,200.83,200.97,200.4,200.53,38740.0,190.7565,190.8895,190.3481,190.4716,38740.0
2020-10-06 11:10:00,200.53,200.92,200.48,200.77,9995.0,190.4716,190.842,190.4241,190.6996,9995.0
2020-10-06 11:20:00,200.7,200.75,200.28,200.36,11190.0,190.6331,190.6806,190.2341,190.3101,11190.0
2020-10-06 11:30:00,200.31,200.74,200.13,200.67,39454.0,190.2626,190.6711,190.0917,190.6046,39454.0
2020-10-06 11:40:00,200.61,200.76,200.5,200.51,10745.0,190.5476,190.6901,190.4431,190.4526,10745.0
2020-10-06 11:50:00,200.44,200.44,200.16,200.34,6170.0,190.3861,190.3861,190.1201,190.2911,6170.0
2020-10-06 12:00:00,200.36,200.62,200.31,200.58,5003.0,190.3101,190.5571,190.2626,190.5191,5003.0
2020-10-06 12:10:00,200.53,200.61,200.44,200.51,5039.0,190.4716,190.5476,190.3861,190.4526,5039.0
2020-10-06 12:20:00,200.48,200.68,200.48,200.5,8205.0,190.4241,190.6141,190.4241,190.4431,8205.0
2020-10-06 12:30:00,200.44,200.44,200.1,200.22,5438.0,190.3861,190.3861,190.0632,190.1771,5438.0
2020-10-06 12:40:00,200.22,200.57,200.16,200.38,15617.0,190.1771,190.5096,190.1201,190.3291,15617.0
2020-10-06 12:50:00,200.5,200.53,200.4,200.49,5913.0,190.4431,190.4716,190.3481,190.4336,5913.0
2020-10-06 13:00:00,200.44,200.99,200.41,200.92,8967.0,190.3861,190.9085,190.3576,190.842,8967.0
2020-10-06 13:10:00,200.87,200.99,200.83,200.91,17590.0,190.7945,190.9085,190.7565,190.8325,17590.0
2020-10-06 13:20:00,200.96,201.08,200.75,200.82,15776.0,190.88,190.994,190.6806,190.747,15776.0
2020-10-06 13:30:00,200.81,200.89,200.74,200.74,4160.0,190.7375,190.8135,190.6711,190.6711,4160.0
2020-10-06 13:40:00,200.75,200.9,200.55,200.59,12779.0,190.6806,190.823,190.4906,190.5286,12779.0
2020-10-06 13:50:00,200.75,200.87,200.68,200.85,8376.0,190.6806,190.7945,190.6141,190.7755,8376.0
2020-10-06 14:00:00,200.75,201.03,200.62,200.79,9815.0,190.6806,190.9465,190.5571,190.7185,9815.0
2020-10-06 14:10:00,200.86,201.55,200.8,201.25,36858.0,190.785,191.4404,190.728,191.1555,36858.0
2020-10-06 14:20:00,201.36,201.71,201.24,201.6,51050.0,191.26,191.5924,191.146,191.4879,51050.0
2020-10-06 14:30:00,201.61,201.9,201.6,201.7,15575.0,191.4974,191.7729,191.4879,191.5829,15575.0
2020-10-06 14:40:00,201.68,201.85,200.76,200.76,33894.0,191.5639,191.7254,190.6901,190.6901,33894.0
2020-10-06 14:50:00,200.71,200.73,198.54,199.23,14017.0,190.6426,190.6616,188.5814,189.2368,14017.0
2020-10-06 15:00:00,198.71,198.95,197.52,197.64,9164.0,188.7429,188.9708,187.6126,187.7265,9164.0
2020-10-06 15:10:00,197.51,197.64,197.13,197.25,10151.0,187.6031,187.7265,187.2421,187.3561,10151.0
2020-10-06 15:20:00,197.36,197.44,197.0,197.39,10761.0,187.4606,187.5366,187.1187,187.4891,10761.0
2020-10-06 15:30:00,197.39,198.23,197.39,197.61,18646.0,187.4891,188.287,187.4891,187.6981,18646.0
2020-10-06 15:40:00,197.54,197.7,196.27,196.4,32516.0,187.6316,187.7835,186.4253,186.5487,32516.0
2020-10-06 15:50:00,196.33,197.0,196.19,196.47,94602.0,186.4823,187.1187,186.3493,186.6152,94602.0
2020-10-07 09:30:00,199.64,201.95,199.57,200.65,43770.0,189.6262,191.8204,189.5597,190.5856,43770.0
2020-10-07 09:40:00,201.01,201.48,200.62,201.4,20731.0,190.9275,191.3739,190.5571,191.298,20731.0
2020-10-07 09:50:00,201.4,201.4,200.85,201.19,17856.0,191.298,191.298,190.7755,191.0985,17856.0
2020-10-07 10:00:00,201.25,202.03,201.0,201.99,81128.0,191.1555,191.8964,190.918,191.8584,81128.0
2020-10-07 10:10:00,202.0,202.28,201.55,202.28,46716.0,191.8679,192.1338,191.4404,192.1338,46716.0
2020-10-07 10:20:00,202.28,203.28,202.23,202.64,30556.0,192.1338,193.0837,192.0863,192.4758,30556.0
2020-10-07 10:30:00,202.72,203.01,202.21,202.26,13036.0,192.5517,192.8272,192.0673,192.1148,13036.0
2020-10-07 10:40:00,202.34,202.39,202.1,202.25,50856.0,192.1908,192.2383,191.9628,192.1053,50856.0
2020-10-07 10:50:00,202.26,202.28,201.66,201.7,20497.0,192.1148,192.1338,191.5449,191.5829,20497.0
2020-10-07 11:00:00,201.75,202.38,201.71,202.36,12064.0,191.6304,192.2288,191.5924,192.2098,12064.0
2020-10-07 11:10:00,202.42,202.49,201.73,201.75,11036.0,192.2668,192.3333,191.6114,191.6304,11036.0
2020-10-07 11:20:00,201.76,202.01,201.51,201.71,2783.0,191.6399,191.8774,191.4024,191.5924,2783.0
2020-10-07 11:30:00,201.79,201.79,201.55,201.63,3128.0,191.6684,191.6684,191.4404,191.5164,3128.0
2020-10-07 11:40:00,201.64,201.7,201.38,201.38,6933.0,191.5259,191.5829,191.279,191.279,6933.0
2020-10-07 11:50:00,201.2,201.21,200.98,200.98,3923.0,191.108,191.1175,190.899,190.899,3923.0
2020-10-07 12:00:00,201.03,201.24,200.87,200.88,11152.0,190.9465,191.146,190.7945,190.804,11152.0
2020-10-07 12:10:00,200.93,200.94,200.54,200.57,8231.0,190.8515,190.861,190.4811,190.5096,8231.0
2020-10-07 12:20:00,200.63,200.86,200.27,200.58,7761.0,190.5666,190.785,190.2246,190.5191,7761.0
2020-10-07 12:30:00,200.48,200.8,200.48,200.7,4187.0,190.4241,190.728,190.4241,190.6331,4187.0
2020-10-07 12:40:00,200.73,200.79,200.46,200.59,6907.0,190.6616,190.7185,190.4051,190.5286,6907.0
2020-10-07 12:50:00,200.6,200.6,200.45,200.53,2501.0,190.5381,190.5381,190.3956,190.4716,2501.0
2020-10-07 13:00:00,200.66,200.69,200.33,200.5,4639.0,190.5951,190.6236,190.2816,190.4431,4639.0
2020-10-07 13:10:00,200.52,200.53,200.38,200.45,6774.0,190.4621,190.4716,190.3291,190.3956,6774.0
2020-10-07 13:20:00,200.53,200.61,200.35,200.41,6124.0,190.4716,190.5476,190.3006,190.3576,6124.0
2020-10-07 13:30:00,200.44,200.58,200.39,200.54,6759.0,190.3861,190.5191,190.3386,190.4811,6759.0
2020-10-07 13:40:00,200.53,201.14,200.48,200.96,44970.0,190.4716,191.051,190.4241,190.88,44970.0
2020-10-07 13:50:00,201.05,201.26,200.93,201.0,64481.0,190.9655,191.165,190.8515,190.918,64481.0
2020-10-07 14:00:00,200.98,201.33,200.98,201.08,14309.0,190.899,191.2315,190.899,190.994,14309.0
2020-10-07 14:10:00,201.08,201.16,200.81,200.94,8852.0,190.994,191.07,190.7375,190.861,8852.0
2020-10-07 14:20:00,201.15,201.42,201.15,201.19,21767.0,191.0605,191.3169,191.0605,191.0985,21767.0
2020-10-07 14:30:00,201.27,201.39,201.22,201.28,37667.0,191.1745,191.2885,191.127,191.184,37667.0
2020-10-07 14:40:00,201.27,201.34,201.1,201.27,6500.0,191.1745,191.241,191.013,191.1745,6500.0
2020-10-07 14:50:00,201.29,201.38,201.19,201.19,9057.0,191.1935,191.279,191.0985,191.0985,9057.0
2020-10-07 15:00:00,201.18,201.58,201.07,201.51,9806.0,191.089,191.4689,190.9845,191.4024,9806.0
2020-10-07 15:10:00,201.46,201.51,201.21,201.23,17087.0,191.3549,191.4024,191.1175,191.1365,17087.0
2020-10-07 15:20:00,201.23,201.3,201.16,201.24,13442.0,191.1365,191.203,191.07,191.146,13442.0
2020-10-07 15:30:00,201.27,201.61,201.07,201.61,12681.0,191.1745,191.4974,190.9845,191.4974,12681.0
2020-10-07 15:40:00,201.61,201.77,201.52,201.64,16615.0,191.4974,191.6494,191.4119,191.5259,16615.0
2020-10-07 15:50:00,201.66,202.08,201.35,201.37,75170.0,191.5449,191.9438,191.2505,191.2695,75170.0
2020-10-08 09:30:00,203.34,203.47,202.23,202.74,28287.0,193.1406,193.2641,192.0863,192.5707,28287.0
2020-10-08 09:40:00,202.75,203.13,202.7,202.71,28893.0,192.5802,192.9412,192.5327,192.5422,28893.0
2020-10-08 09:50:00,202.61,203.36,202.52,203.19,11523.0,192.4473,193.1596,192.3618,192.9982,11523.0
2020-10-08 10:00:00,203.26,203.37,202.02,202.02,21869.0,193.0647,193.1691,191.8869,191.8869,21869.0
2020-10-08 10:10:00,202.14,202.44,201.89,202.44,6625.0,192.0008,192.2858,191.7634,192.2858,6625.0
2020-10-08 10:20:00,202.55,202.55,201.95,202.11,2818.0,192.3903,192.3903,191.8204,191.9723,2818.0
2020-10-08 10:30:00,202.02,202.48,201.87,202.2,4543.0,191.8869,192.3238,191.7444,192.0578,4543.0
2020-10-08 10:40:00,202.06,202.36,201.79,202.36,4554.0,191.9248,192.2098,191.6684,192.2098,4554.0
2020-10-08 10:50:00,202.37,202.57,202.05,202.12,11184.0,192.2193,192.4093,191.9153,191.9818,11184.0
2020-10-08 11:00:00,202.06,202.41,202.03,202.31,4550.0,191.9248,192.2573,191.8964,192.1623,4550.0
2020-10-08 11:10:00,202.33,202.7,202.32,202.62,5823.0,192.1813,192.5327,192.1718,192.4568,5823.0
2020-10-08 11:20:00,202.62,202.62,202.3,202.39,5101.0,192.4568,192.4568,192.1528,192.2383,5101.0
2020-10-08 11:30:00,202.27,202.27,201.69,202.15,17864.0,192.1243,192.1243,191.5734,192.0103,17864.0
2020-10-08 11:40:00,202.2,202.47,202.2,202.29,1501.0,192.0578,192.3143,192.0578,192.1433,1501.0
2020-10-08 11:50:00,202.18,202.19,201.91,202.06,7023.0,192.0388,192.0483,191.7824,191.9248,7023.0
2020-10-08 12:00:00,202.11,202.67,201.99,202.56,21810.0,191.9723,192.5042,191.8584,192.3998,21810.0
2020-10-08 12:10:00,202.49,202.63,202.38,202.57,20044.0,192.3333,192.4663,192.2288,192.4093,20044.0
2020-10-08 12:20:00,202.59,202.97,202.54,202.94,19837.0,192.4283,192.7892,192.3808,192.7607,19837.0
2020-10-08 12:30:00,202.91,203.23,202.76,202.8,20116.0,192.7322,193.0362,192.5897,192.6277,20116.0
2020-10-08 12:40:00,202.79,202.79,202.49,202.54,1643.0,192.6182,192.6182,192.3333,192.3808,1643.0
2020-10-08 12:50:00,202.48,202.71,202.41,202.69,7772.0,192.3238,192.5422,192.2573,192.5232,7772.0
2020-10-08 13:00:00,202.68,202.71,202.4,202.41,3100.0,192.5137,192.5422,192.2478,192.2573,3100.0
2020-10-08 13:10:00,202.4,202.4,202.16,202.21,2608.0,192.2478,192.2478,192.0198,192.0673,2608.0
2020-10-08 13:20:00,202.14,202.38,202.14,202.38,2891.0,192.0008,192.2288,192.0008,192.2288,2891.0
2020-10-08 13:30:00,202.44,202.48,202.32,202.48,3649.0,192.2858,192.3238,192.1718,192.3238,3649.0
2020-10-08 13:40:00,202.46,202.58,202.3,202.34,5569.0,192.3048,192.4188,192.1528,192.1908,5569.0
2020-10-08 13:50:00,202.38,202.56,202.28,202.31,5381.0,192.2288,192.3998,192.1338,192.1623,5381.0
2020-10-08 14:00:00,202.36,202.71,202.26,202.67,9848.0,192.2098,192.5422,192.1148,192.5042,9848.0
2020-10-08 14:10:00,202.7,202.71,202.31,202.31,25748.0,192.5327,192.5422,192.1623,192.1623,25748.0
2020-10-08 14:20:00,202.25,202.35,202.05,202.11,5336.0,192.1053,192.2003,191.9153,191.9723,5336.0
2020-10-08 14:30:00,202.11,202.18,201.94,202.05,4693.0,191.9723,192.0388,191.8109,191.9153,4693.0
2020-10-08 14:40:00,202.02,202.29,201.88,202.16,18171.0,191.8869,192.1433,191.7539,192.0198,18171.0
2020-10-08 14:50:00,202.13,202.23,201.85,201.85,12437.0,191.9913,192.0863,191.7254,191.7254,12437.0
2020-10-08 15:00:00,201.86,201.96,201.61,201.62,7371.0,191.7349,191.8299,191.4974,191.5069,7371.0
2020-10-08 15:10:00,201.72,201.91,201.51,201.57,12485.0,191.6019,191.7824,191.4024,191.4594,12485.0
2020-10-08 15:20:00,201.58,201.83,201.48,201.65,13290.0,191.4689,191.7064,191.3739,191.5354,13290.0
2020-10-08 15:30:00,201.65,201.88,201.43,201.83,19087.0,191.5354,191.7539,191.3264,191.7064,19087.0
2020-10-08 15:40:00,201.83,201.97,201.62,201.71,19081.0,191.7064,191.8394,191.5069,191.5924,19081.0
2020-10-08 15:50:00,201.57,201.68,201.32,201.46,48698.0,191.4594,191.5639,191.222,191.3549,48698.0
2020-10-09 09:30:00,203.64,204.04,203.13,203.49,23687.0,193.4256,193.8055,192.9412,193.2831,23687.0
2020-10-09 09:40:00,203.22,203.67,203.13,203.67,3413.0,193.0267,193.4541,192.9412,193.4541,3413.0
2020-10-09 09:50:00,203.44,203.75,203.17,203.61,8756.0,193.2356,193.5301,192.9792,193.3971,8756.0
2020-10-09 10:00:00,203.59,203.6,203.15,203.25,9289.0,193.3781,193.3876,192.9602,193.0552,9289.0
2020-10-09 10:10:00,203.3,203.6,202.95,203.6,12142.0,193.1026,193.3876,192.7702,193.3876,12142.0
2020-10-09 10:20:00,203.41,203.58,203.16,203.21,4122.0,193.2071,193.3686,192.9697,193.0172,4122.0
2020-10-09 10:30:00,203.26,203.87,203.26,203.72,9025.0,193.0647,193.6441,193.0647,193.5016,9025.0
2020-10-09 10:40:00,203.78,203.78,203.48,203.66,6131.0,193.5586,193.5586,193.2736,193.4446,6131.0
2020-10-09 10:50:00,203.68,203.78,203.05,203.17,8286.0,193.4636,193.5586,192.8652,192.9792,8286.0
2020-10-09 11:00:00,203.23,203.52,203.2,203.3,5125.0,193.0362,193.3116,193.0077,193.1026,5125.0
2020-10-09 11:10:00,203.3,203.41,203.12,203.2,3350.0,193.1026,193.2071,192.9317,193.0077,3350.0
2020-10-09 11:20:00,203.23,203.34,202.94,203.18,7311.0,193.0362,193.1406,192.7607,192.9887,7311.0
2020-10-09 11:30:00,203.2,203.44,203.14,203.21,4130.0,193.0077,193.2356,192.9507,193.0172,4130.0
2020-10-09 11:40:00,203.21,204.03,203.06,203.88,10840.0,193.0172,193.796,192.8747,193.6536,10840.0
2020-10-09 11:50:00,203.88,204.66,203.76,204.61,27041.0,193.6536,194.3944,193.5396,194.3469,27041.0
2020-10-09 12:00:00,204.69,204.72,204.44,204.67,3429.0,194.4229,194.4514,194.1855,194.4039,3429.0
2020-10-09 12:10:00,204.67,204.7,204.17,204.39,4527.0,194.4039,194.4324,193.929,194.138,4527.0
2020-10-09 12:20:00,204.47,204.57,204.01,204.32,8563.0,194.214,194.3089,193.777,194.0715,8563.0
2020-10-09 12:30:00,204.38,204.5,204.26,204.36,58419.0,194.1285,194.2425,194.0145,194.1095,58419.0
2020-10-09 12:40:00,204.31,204.37,204.09,204.13,2406.0,194.062,194.119,193.853,193.891,2406.0
2020-10-09 12:50:00,204.16,204.21,203.86,203.92,2100.0,193.9195,193.967,193.6346,193.6915,2100.0
2020-10-09 13:00:00,203.94,204.22,203.93,204.01,4550.0,193.7105,193.9765,193.701,193.777,4550.0
2020-10-09 13:10:00,203.99,203.99,203.78,203.92,3219.0,193.758,193.758,193.5586,193.6915,3219.0
2020-10-09 13:20:00,203.89,204.07,203.84,204.02,2264.0,193.6631,193.834,193.6156,193.7865,2264.0
2020-10-09 13:30:00,203.96,204.09,203.81,203.94,4491.0,193.7295,193.853,193.5871,193.7105,4491.0
2020-10-09 13:40:00,204.05,204.08,203.94,204.0,3748.0,193.815,193.8435,193.7105,193.7675,3748.0
2020-10-09 13:50:00,204.08,204.22,204.07,204.16,5287.0,193.8435,193.9765,193.834,193.9195,5287.0
2020-10-09 14:00:00,204.2,204.21,203.77,203.77,3968.0,193.9575,193.967,193.5491,193.5491,3968.0
2020-10-09 14:10:00,203.72,203.86,203.72,203.8,3608.0,193.5016,193.6346,193.5016,193.5776,3608.0
2020-10-09 14:20:00,203.77,203.77,203.32,203.43,4072.0,193.5491,193.5491,193.1216,193.2261,4072.0
2020-10-09 14:30:00,203.45,203.65,202.91,203.23,7567.0,193.2451,193.4351,192.7322,193.0362,7567.0
2020-10-09 14:40:00,203.3,203.61,203.3,203.57,2949.0,193.1026,193.3971,193.1026,193.3591,2949.0
2020-10-09 14:50:00,203.57,203.57,203.33,203.36,3480.0,193.3591,193.3591,193.1311,193.1596,3480.0
2020-10-09 15:00:00,203.4,203.72,203.37,203.62,6983.0,193.1976,193.5016,193.1691,193.4066,6983.0
2020-10-09 15:10:00,203.56,203.74,203.5,203.55,4914.0,193.3496,193.5206,193.2926,193.3401,4914.0
2020-10-09 15:20:00,203.58,203.81,203.58,203.63,12591.0,193.3686,193.5871,193.3686,193.4161,12591.0
2020-10-09 15:30:00,203.61,203.66,203.35,203.41,8686.0,193.3971,193.4446,193.1501,193.2071,8686.0
2020-10-09 15:40:00,203.4,203.64,203.31,203.31,11260.0,193.1976,193.4256,193.1121,193.1121,11260.0
2020-10-09 15:50:00,203.15,203.48,202.92,203.17,53940.0,192.9602,193.2736,192.7417,192.9792,53940.0
2020-10-12 09:30:00,204.35,204.91,203.57,204.03,62151.0,194.1,194.6319,193.3591,193.796,62151.0
2020-10-12 09:40:00,204.03,204.12,203.35,203.44,7026.0,193.796,193.8815,193.1501,193.2356,7026.0
2020-10-12 09:50:00,203.66,203.86,203.52,203.64,2565.0,193.4446,193.6346,193.3116,193.4256,2565.0
2020-10-12 10:00:00,203.58,203.8,203.42,203.56,10723.0,193.3686,193.5776,193.2166,193.3496,10723.0
2020-10-12 10:10:00,203.5,203.74,203.38,203.41,6778.0,193.2926,193.5206,193.1786,193.2071,6778.0
2020-10-12 10:20:00,203.5,203.5,203.23,203.35,4281.0,193.2926,193.2926,193.0362,193.1501,4281.0
2020-10-12 10:30:00,203.39,203.64,203.12,203.12,6594.0,193.1881,193.4256,192.9317,192.9317,6594.0
2020-10-12 10:40:00,203.1,203.38,203.01,203.37,5590.0,192.9127,193.1786,192.8272,193.1691,5590.0
2020-10-12 10:50:00,203.49,203.78,203.03,203.04,6571.0,193.2831,193.5586,192.8462,192.8557,6571.0
2020-10-12 11:00:00,203.2,203.75,203.04,203.75,17240.0,193.0077,193.5301,192.8557,193.5301,17240.0
2020-10-12 11:10:00,203.69,204.4,203.65,204.29,18208.0,193.4731,194.1475,193.4351,194.043,18208.0
2020-10-12 11:20:00,204.34,204.36,204.0,204.16,11840.0,194.0905,194.1095,193.7675,193.9195,11840.0
2020-10-12 11:30:00,204.19,204.41,203.93,204.34,24061.0,193.948,194.157,193.701,194.0905,24061.0
2020-10-12 11:40:00,204.33,204.38,204.2,204.38,5876.0,194.081,194.1285,193.9575,194.1285,5876.0
2020-10-12 11:50:00,204.39,204.86,204.38,204.8,24942.0,194.138,194.5844,194.1285,194.5274,24942.0
2020-10-12 12:00:00,204.95,205.34,204.95,205.21,8888.0,194.6699,195.0403,194.6699,194.9168,8888.0
2020-10-12 12:10:00,205.26,205.26,204.99,205.2,8418.0,194.9643,194.9643,194.7079,194.9073,8418.0
2020-10-12 12:20:00,205.19,205.88,205.19,205.84,6942.0,194.8978,195.5532,194.8978,195.5152,6942.0
2020-10-12 12:30:00,205.93,205.96,205.65,205.73,50582.0,195.6007,195.6292,195.3348,195.4108,50582.0
2020-10-12 12:40:00,205.7,205.76,205.47,205.64,7944.0,195.3823,195.4393,195.1638,195.3253,7944.0
2020-10-12 12:50:00,205.59,205.77,205.51,205.77,6631.0,195.2778,195.4488,195.2018,195.4488,6631.0
2020-10-12 13:00:00,205.87,205.98,205.66,205.83,12692.0,195.5437,195.6482,195.3443,195.5057,12692.0
2020-10-12 13:10:00,205.75,205.93,205.66,205.88,9034.0,195.4298,195.6007,195.3443,195.5532,9034.0
2020-10-12 13:20:00,205.87,206.18,205.81,206.18,39234.0,195.5437,195.8382,195.4867,195.8382,39234.0
2020-10-12 13:30:00,206.16,206.18,205.3,205.42,7598.0,195.8192,195.8382,195.0023,195.1163,7598.0
2020-10-12 13:40:00,205.41,205.5,205.09,205.18,5846.0,195.1068,195.1923,194.8029,194.8883,5846.0
2020-10-12 13:50:00,205.22,205.22,204.9,205.0,5942.0,194.9263,194.9263,194.6224,194.7174,5942.0
2020-10-12 14:00:00,205.02,205.02,204.61,204.76,10594.0,194.7364,194.7364,194.3469,194.4894,10594.0
2020-10-12 14:10:00,204.81,204.81,204.25,204.28,17879.0,194.5369,194.5369,194.005,194.0335,17879.0
2020-10-12 14:20:00,204.22,204.34,204.13,204.29,48952.0,193.9765,194.0905,193.891,194.043,48952.0
2020-10-12 14:30:00,204.32,204.35,203.53,203.92,53831.0,194.0715,194.1,193.3211,193.6915,53831.0
2020-10-12 14:40:00,203.92,204.14,203.5,204.03,26320.0,193.6915,193.9005,193.2926,193.796,26320.0
2020-10-12 14:50:00,204.01,204.23,203.84,204.06,48526.0,193.777,193.986,193.6156,193.8245,48526.0
2020-10-12 15:00:00,204.03,204.18,203.41,203.41,36171.0,193.796,193.9385,193.2071,193.2071,36171.0
2020-10-12 15:10:00,203.46,203.47,203.02,203.13,21918.0,193.2546,193.2641,192.8367,192.9412,21918.0
2020-10-12 15:20:00,203.16,203.29,202.75,202.79,26076.0,192.9697,193.0931,192.5802,192.6182,26076.0
2020-10-12 15:30:00,202.83,202.95,202.42,202.46,26122.0,192.6562,192.7702,192.2668,192.3048,26122.0
2020-10-12 15:40:00,202.44,202.61,202.06,202.33,51030.0,192.2858,192.4473,191.9248,192.1813,51030.0
2020-10-12 15:50:00,202.19,203.11,201.97,202.73,90687.0,192.0483,192.9222,191.8394,192.5612,90687.0
2020-10-13 09:30:00,202.11,203.89,201.59,203.03,37694.0,191.9723,193.6631,191.4784,192.8462,37694.0
2020-10-13 09:40:00,203.06,203.59,202.81,203.26,8549.0,192.8747,193.3781,192.6372,193.0647,8549.0
2020-10-13 09:50:00,203.01,203.54,202.71,203.5,8976.0,192.8272,193.3306,192.5422,193.2926,8976.0
2020-10-13 10:00:00,203.5,203.64,203.27,203.33,25073.0,193.2926,193.4256,193.0742,193.1311,25073.0
2020-10-13 10:10:00,203.35,204.07,203.03,204.07,38515.0,193.1501,193.834,192.8462,193.834,38515.0
2020-10-13 10:20:00,204.06,204.37,203.89,204.0,33153.0,193.8245,194.119,193.6631,193.7675,33153.0
2020-10-13 10:30:00,204.01,204.49,203.87,204.07,33785.0,193.777,194.233,193.6441,193.834,33785.0
2020-10-13 10:40:00,204.04,204.04,203.4,203.61,6829.0,193.8055,193.8055,193.1976,193.3971,6829.0
2020-10-13 10:50:00,203.49,204.25,203.46,203.92,8528.0,193.2831,194.005,193.2546,193.6915,8528.0
2020-10-13 11:00:00,203.94,204.12,203.75,203.76,18814.0,193.7105,193.8815,193.5301,193.5396,18814.0
2020-10-13 11:10:00,203.88,203.99,203.62,203.7,7331.0,193.6536,193.758,193.4066,193.4826,7331.0
2020-10-13 11:20:00,203.69,203.69,203.29,203.49,5458.0,193.4731,193.4731,193.0931,193.2831,5458.0
2020-10-13 11:30:00,203.55,203.63,203.37,203.37,10915.0,193.3401,193.4161,193.1691,193.1691,10915.0
2020-10-13 11:40:00,203.4,203.5,203.04,203.41,8774.0,193.1976,193.2926,192.8557,193.2071,8774.0
2020-10-13 11:50:00,203.4,203.45,203.27,203.36,20501.0,193.1976,193.2451,193.0742,193.1596,20501.0
2020-10-13 12:00:00,203.33,203.33,202.98,202.98,24298.0,193.1311,193.1311,192.7987,192.7987,24298.0
2020-10-13 12:10:00,203.01,203.07,202.66,202.92,7372.0,192.8272,192.8842,192.4948,192.7417,7372.0
2020-10-13 12:20:00,202.91,203.25,202.89,202.89,6258.0,192.7322,193.0552,192.7132,192.7132,6258.0
2020-10-13 12:30:00,202.9,202.93,202.57,202.64,5245.0,192.7227,192.7512,192.4093,192.4758,5245.0
2020-10-13 12:40:00,202.64,203.1,202.63,203.0,6820.0,192.4758,192.9127,192.4663,192.8177,6820.0
2020-10-13 12:50:00,203.09,203.26,202.86,202.92,5617.0,192.9032,193.0647,192.6847,192.7417,5617.0
2020-10-13 13:00:00,202.95,203.1,202.55,202.55,4812.0,192.7702,192.9127,192.3903,192.3903,4812.0
2020-10-13 13:10:00,202.62,202.71,202.07,202.07,8303.0,192.4568,192.5422,191.9343,191.9343,8303.0
2020-10-13 13:20:00,202.13,202.36,202.01,202.2,6008.0,191.9913,192.2098,191.8774,192.0578,6008.0
2020-10-13 13:30:00,202.18,202.18,201.83,201.92,12706.0,192.0388,192.0388,191.7064,191.7919,12706.0
2020-10-13 13:40:00,201.98,202.23,201.98,202.18,3502.0,191.8489,192.0863,191.8489,192.0388,3502.0
2020-10-13 13:50:00,202.13,202.15,201.74,201.93,10203.0,191.9913,192.0103,191.6209,191.8014,10203.0
2020-10-13 14:00:00,201.87,202.09,201.75,202.02,6731.0,191.7444,191.9533,191.6304,191.8869,6731.0
2020-10-13 14:10:00,201.98,202.26,201.94,202.18,5214.0,191.8489,192.1148,191.8109,192.0388,5214.0
2020-10-13 14:20:00,202.18,202.19,201.52,201.53,9101.0,192.0388,192.0483,191.4119,191.4214,9101.0
2020-10-13 14:30:00,201.52,201.83,201.26,201.37,7751.0,191.4119,191.7064,191.165,191.2695,7751.0
2020-10-13 14:40:00,201.28,201.31,200.97,201.01,7247.0,191.184,191.2125,190.8895,190.9275,7247.0
2020-10-13 14:50:00,201.07,201.47,200.85,201.31,18162.0,190.9845,191.3644,190.7755,191.2125,18162.0
2020-10-13 15:00:00,201.37,201.73,201.37,201.54,11005.0,191.2695,191.6114,191.2695,191.4309,11005.0
2020-10-13 15:10:00,201.58,201.82,201.54,201.64,17648.0,191.4689,191.6969,191.4309,191.5259,17648.0
2020-10-13 15:20:00,201.63,201.79,201.53,201.53,18729.0,191.5164,191.6684,191.4214,191.4214,18729.0
2020-10-13 15:30:00,201.56,202.06,201.56,201.73,19414.0,191.4499,191.9248,191.4499,191.6114,19414.0
2020-10-13 15:40:00,201.77,201.96,201.66,201.7,18624.0,191.6494,191.8299,191.5449,191.5829,18624.0
2020-10-13 15:50:00,201.72,201.81,200.95,201.02,83949.0,191.6019,191.6874,190.8705,190.937,83949.0
2020-10-14 09:30:00,201.36,202.74,201.25,201.73,33347.0,191.26,192.5707,191.1555,191.6114,33347.0
2020-10-14 09:40:00,201.73,202.11,201.47,202.11,8379.0,191.6114,191.9723,191.3644,191.9723,8379.0
2020-10-14 09:50:00,202.04,202.26,201.7,201.82,12675.0,191.9058,192.1148,191.5829,191.6969,12675.0
2020-10-14 10:00:00,201.88,202.7,201.76,202.53,16040.0,191.7539,192.5327,191.6399,192.3713,16040.0
2020-10-14 10:10:00,202.49,203.0,202.42,202.92,6071.0,192.3333,192.8177,192.2668,192.7417,6071.0
2020-10-14 10:20:00,202.92,203.41,202.84,203.0,31240.0,192.7417,193.2071,192.6657,192.8177,31240.0
2020-10-14 10:30:00,203.02,203.15,202.75,202.78,17666.0,192.8367,192.9602,192.5802,192.6087,17666.0
2020-10-14 10:40:00,202.7,203.06,202.66,202.97,5406.0,192.5327,192.8747,192.4948,192.7892,5406.0
2020-10-14 10:50:00,202.86,202.86,202.38,202.38,2018.0,192.6847,192.6847,192.2288,192.2288,2018.0
2020-10-14 11:00:00,202.49,202.67,202.25,202.6,4987.0,192.3333,192.5042,192.1053,192.4378,4987.0
2020-10-14 11:10:00,202.49,202.53,202.27,202.37,3326.0,192.3333,192.3713,192.1243,192.2193,3326.0
2020-10-14 11:20:00,202.38,202.53,202.3,202.46,2122.0,192.2288,192.3713,192.1528,192.3048,2122.0
2020-10-14 11:30:00,202.51,202.51,202.23,202.34,5910.0,192.3523,192.3523,192.0863,192.1908,5910.0
2020-10-14 11:40:00,202.33,202.34,201.67,201.7,3708.0,192.1813,192.1908,191.5544,191.5829,3708.0
2020-10-14 11:50:00,201.75,201.79,201.44,201.52,5951.0,191.6304,191.6684,191.3359,191.4119,5951.0
2020-10-14 12:00:00,201.58,202.06,201.5,201.86,11622.0,191.4689,191.9248,191.3929,191.7349,11622.0
2020-10-14 12:10:00,201.79,201.88,201.51,201.69,10597.0,191.6684,191.7539,191.4024,191.5734,10597.0
2020-10-14 12:20:00,201.68,201.82,201.36,201.7,11353.0,191.5639,191.6969,191.26,191.5829,11353.0
2020-10-14 12:30:00,201.68,201.91,201.51,201.85,7213.0,191.5639,191.7824,191.4024,191.7254,7213.0
2020-10-14 12:40:00,201.97,202.02,201.77,201.83,3563.0,191.8394,191.8869,191.6494,191.7064,3563.0
2020-10-14 12:50:00,201.86,201.9,201.67,201.72,2410.0,191.7349,191.7729,191.5544,191.6019,2410.0
2020-10-14 13:00:00,201.65,201.94,201.65,201.83,11682.0,191.5354,191.8109,191.5354,191.7064,11682.0
2020-10-14 13:10:00,201.83,201.83,201.47,201.72,10087.0,191.7064,191.7064,191.3644,191.6019,10087.0
2020-10-14 13:20:00,201.65,201.69,201.39,201.39,5042.0,191.5354,191.5734,191.2885,191.2885,5042.0
2020-10-14 13:30:00,201.37,201.55,201.26,201.53,8938.0,191.2695,191.4404,191.165,191.4214,8938.0
2020-10-14 13:40:00,201.48,201.58,201.34,201.47,4504.0,191.3739,191.4689,191.241,191.3644,4504.0
2020-10-14 13:50:00,201.63,201.78,201.53,201.76,4490.0,191.5164,191.6589,191.4214,191.6399,4490.0
2020-10-14 14:00:00,201.75,201.9,201.68,201.81,7616.0,191.6304,191.7729,191.5639,191.6874,7616.0
2020-10-14 14:10:00,201.86,202.05,201.77,201.97,2850.0,191.7349,191.9153,191.6494,191.8394,2850.0
2020-10-14 14:20:00,201.98,202.0,201.77,201.94,7553.0,191.8489,191.8679,191.6494,191.8109,7553.0
2020-10-14 14:30:00,201.86,201.89,201.12,201.26,9382.0,191.7349,191.7634,191.032,191.165,9382.0
2020-10-14 14:40:00,201.28,201.55,201.23,201.53,4435.0,191.184,191.4404,191.1365,191.4214,4435.0
2020-10-14 14:50:00,201.56,201.79,201.48,201.71,8511.0,191.4499,191.6684,191.3739,191.5924,8511.0
2020-10-14 15:00:00,201.76,202.05,201.61,201.76,20574.0,191.6399,191.9153,191.4974,191.6399,20574.0
2020-10-14 15:10:00,201.8,201.94,201.55,201.69,8102.0,191.6779,191.8109,191.4404,191.5734,8102.0
2020-10-14 15:20:00,201.68,201.8,201.61,201.7,9639.0,191.5639,191.6779,191.4974,191.5829,9639.0
2020-10-14 15:30:00,201.7,201.77,201.49,201.51,5611.0,191.5829,191.6494,191.3834,191.4024,5611.0
2020-10-14 15:40:00,201.64,201.81,201.61,201.62,19587.0,191.5259,191.6874,191.4974,191.5069,19587.0
2020-10-14 15:50:00,201.61,201.74,201.23,201.32,42483.0,191.4974,191.6209,191.1365,191.222,42483.0
2020-10-15 09:30:00,198.79,200.48,197.94,200.28,24971.0,188.8189,190.4241,188.0115,190.2341,24971.0
2020-10-15 09:40:00,200.44,201.31,200.18,201.26,7937.0,190.3861,191.2125,190.1391,191.165,7937.0
2020-10-15 09:50:00,201.01,201.95,200.65,201.95,8077.0,190.9275,191.8204,190.5856,191.8204,8077.0
2020-10-15 10:00:00,202.0,202.0,200.73,200.88,26998.0,191.8679,191.8679,190.6616,190.804,26998.0
2020-10-15 10:10:00,200.67,200.99,200.31,200.46,22125.0,190.6046,190.9085,190.2626,190.4051,22125.0
2020-10-15 10:20:00,200.39,200.59,199.96,200.59,4399.0,190.3386,190.5286,189.9302,190.5286,4399.0
2020-10-15 10:30:00,200.59,201.18,200.45,200.47,19428.0,190.5286,191.089,190.3956,190.4146,19428.0
2020-10-15 10:40:00,200.41,200.9,200.15,200.77,19604.0,190.3576,190.823,190.1106,190.6996,19604.0
2020-10-15 10:50:00,200.72,200.87,200.18,200.68,3981.0,190.6521,190.7945,190.1391,190.6141,3981.0
2020-10-15 11:00:00,200.6,201.15,200.2,201.15,4548.0,190.5381,191.0605,190.1581,191.0605,4548.0
2020-10-15 11:10:00,201.08,201.74,201.0,201.66,5030.0,190.994,191.6209,190.918,191.5449,5030.0
2020-10-15 11:20:00,201.57,201.95,201.47,201.82,4693.0,191.4594,191.8204,191.3644,191.6969,4693.0
2020-10-15 11:30:00,201.88,201.88,201.7,201.87,5110.0,191.7539,191.7539,191.5829,191.7444,5110.0
2020-10-15 11:40:00,201.94,202.19,201.83,202.04,4165.0,191.8109,192.0483,191.7064,191.9058,4165.0
2020-10-15 11:50:00,202.12,202.41,201.8,201.8,4591.0,191.9818,192.2573,191.6779,191.6779,4591.0
2020-10-15 12:00:00,201.83,201.96,201.67,201.94,3218.0,191.7064,191.8299,191.5544,191.8109,3218.0
2020-10-15 12:10:00,201.95,202.06,201.87,201.9,1756.0,191.8204,191.9248,191.7444,191.7729,1756.0
2020-10-15 12:20:00,201.68,201.75,201.5,201.71,7915.0,191.5639,191.6304,191.3929,191.5924,7915.0
2020-10-15 12:30:00,201.83,201.89,201.6,201.77,2237.0,191.7064,191.7634,191.4879,191.6494,2237.0
2020-10-15 12:40:00,201.87,202.09,201.83,201.87,1800.0,191.7444,191.9533,191.7064,191.7444,1800.0
2020-10-15 12:50:00,202.16,202.45,202.16,202.38,2009.0,192.0198,192.2953,192.0198,192.2288,2009.0
2020-10-15 13:00:00,202.32,202.34,202.1,202.32,2400.0,192.1718,192.1908,191.9628,192.1718,2400.0
2020-10-15 13:10:00,202.3,202.66,202.22,202.57,2529.0,192.1528,192.4948,192.0768,192.4093,2529.0
2020-10-15 13:20:00,202.63,202.93,202.59,202.93,3323.0,192.4663,192.7512,192.4283,192.7512,3323.0
2020-10-15 13:30:00,202.89,203.0,202.78,202.81,9742.0,192.7132,192.8177,192.6087,192.6372,9742.0
2020-10-15 13:40:00,202.75,202.77,202.25,202.28,16586.0,192.5802,192.5992,192.1053,192.1338,16586.0
2020-10-15 13:50:00,202.28,202.57,202.27,202.57,3573.0,192.1338,192.4093,192.1243,192.4093,3573.0
2020-10-15 14:00:00,202.62,202.86,202.55,202.55,12032.0,192.4568,192.6847,192.3903,192.3903,12032.0
2020-10-15 14:10:00,202.62,202.86,202.49,202.86,3833.0,192.4568,192.6847,192.3333,192.6847,3833.0
2020-10-15 14:20:00,202.96,203.07,202.8,203.06,4200.0,192.7797,192.8842,192.6277,192.8747,4200.0
2020-10-15 14:30:00,203.02,203.19,202.58,202.64,5616.0,192.8367,192.9982,192.4188,192.4758,5616.0
2020-10-15 14:40:00,202.58,202.67,202.18,202.21,17565.0,192.4188,192.5042,192.0388,192.0673,17565.0
2020-10-15 14:50:00,202.25,202.37,202.08,202.34,9809.0,192.1053,192.2193,191.9438,192.1908,9809.0
2020-10-15 15:00:00,202.36,202.59,202.16,202.54,14629.0,192.2098,192.4283,192.0198,192.3808,14629.0
2020-10-15 15:10:00,202.58,202.68,202.24,202.4,10676.0,192.4188,192.5137,192.0958,192.2478,10676.0
2020-10-15 15:20:00,202.33,202.71,202.29,202.69,2994.0,192.1813,192.5422,192.1433,192.5232,2994.0
2020-10-15 15:30:00,202.63,202.73,202.25,202.28,11287.0,192.4663,192.5612,192.1053,192.1338,11287.0
2020-10-15 15:40:00,202.28,202.32,201.38,201.38,27011.0,192.1338,192.1718,191.279,191.279,27011.0
2020-10-15 15:50:00,201.41,201.79,201.39,201.44,76613.0,191.3074,191.6684,191.2885,191.3359,76613.0
2020-10-16 09:30:00,202.53,204.79,202.16,203.78,80344.0,192.3713,194.5179,192.0198,193.5586,80344.0
2020-10-16 09:40:00,203.72,204.08,203.02,203.43,13984.0,193.5016,193.8435,192.8367,193.2261,13984.0
2020-10-16 09:50:00,203.22,203.82,203.02,203.49,19506.0,193.0267,193.5966,192.8367,193.2831,19506.0
2020-10-16 10:00:00,203.64,204.1,203.47,203.95,42341.0,193.4256,193.8625,193.2641,193.72,42341.0
2020-10-16 10:10:00,203.89,204.53,203.81,204.4,12563.0,193.6631,194.271,193.5871,194.1475,12563.0
2020-10-16 10:20:00,204.35,205.06,204.31,205.04,27630.0,194.1,194.7744,194.062,194.7554,27630.0
2020-10-16 10:30:00,205.03,205.37,204.96,205.15,21405.0,194.7459,195.0688,194.6794,194.8599,21405.0
2020-10-16 10:40:00,205.16,205.52,205.02,205.48,11176.0,194.8694,195.2113,194.7364,195.1733,11176.0
2020-10-16 10:50:00,205.56,205.77,205.5,205.55,6526.0,195.2493,195.4488,195.1923,195.2398,6526.0
2020-10-16 11:00:00,205.39,205.58,205.34,205.58,8417.0,195.0878,195.2683,195.0403,195.2683,8417.0
2020-10-16 11:10:00,205.5,205.58,204.98,205.13,8987.0,195.1923,195.2683,194.6984,194.8409,8987.0
2020-10-16 11:20:00,205.08,205.55,205.05,205.48,8449.0,194.7934,195.2398,194.7649,195.1733,8449.0
2020-10-16 11:30:00,205.47,206.02,205.44,205.94,15988.0,195.1638,195.6862,195.1353,195.6102,15988.0
2020-10-16 11:40:00,205.95,206.22,205.85,206.18,7314.0,195.6197,195.8762,195.5247,195.8382,7314.0
2020-10-16 11:50:00,206.17,206.39,206.01,206.08,7240.0,195.8287,196.0377,195.6767,195.7432,7240.0
2020-10-16 12:00:00,206.1,206.14,205.58,205.83,12639.0,195.7622,195.8002,195.2683,195.5057,12639.0
2020-10-16 12:10:00,205.83,205.91,205.73,205.89,8690.0,195.5057,195.5817,195.4108,195.5627,8690.0
2020-10-16 12:20:00,205.88,206.21,205.82,206.16,9879.0,195.5532,195.8667,195.4962,195.8192,9879.0
2020-10-16 12:30:00,206.13,206.17,205.93,206.11,8748.0,195.7907,195.8287,195.6007,195.7717,8748.0
2020-10-16 12:40:00,206.12,206.12,205.86,206.02,7731.0,195.7812,195.7812,195.5342,195.6862,7731.0
2020-10-16 12:50:00,206.05,206.41,205.89,206.3,7903.0,195.7147,196.0567,195.5627,195.9522,7903.0
2020-10-16 13:00:00,206.36,206.46,206.21,206.45,5610.0,196.0092,196.1041,195.8667,196.0946,5610.0
2020-10-16 13:10:00,206.43,206.67,206.36,206.62,10714.0,196.0757,196.3036,196.0092,196.2561,10714.0
2020-10-16 13:20:00,206.64,206.69,206.48,206.67,7451.0,196.2751,196.3226,196.1231,196.3036,7451.0
2020-10-16 13:30:00,206.67,206.75,206.63,206.68,9243.0,196.3036,196.3796,196.2656,196.3131,9243.0
2020-10-16 13:40:00,206.69,206.74,206.49,206.65,9610.0,196.3226,196.3701,196.1326,196.2846,9610.0
2020-10-16 13:50:00,206.7,206.8,206.31,206.31,4493.0,196.3321,196.4271,195.9617,195.9617,4493.0
2020-10-16 14:00:00,206.33,206.4,206.03,206.31,6439.0,195.9807,196.0472,195.6957,195.9617,6439.0
2020-10-16 14:10:00,206.33,206.36,206.19,206.19,5958.0,195.9807,196.0092,195.8477,195.8477,5958.0
2020-10-16 14:20:00,206.19,206.24,206.07,206.14,6835.0,195.8477,195.8952,195.7337,195.8002,6835.0
2020-10-16 14:30:00,206.17,206.28,206.05,206.26,10889.0,195.8287,195.9332,195.7147,195.9142,10889.0
2020-10-16 14:40:00,206.25,206.25,205.81,205.91,6843.0,195.9047,195.9047,195.4867,195.5817,6843.0
2020-10-16 14:50:00,205.84,206.15,205.84,206.1,8119.0,195.5152,195.8097,195.5152,195.7622,8119.0
2020-10-16 15:00:00,206.09,206.12,205.7,205.74,7828.0,195.7527,195.7812,195.3823,195.4203,7828.0
2020-10-16 15:10:00,205.7,205.7,205.33,205.44,7978.0,195.3823,195.3823,195.0308,195.1353,7978.0
2020-10-16 15:20:00,205.38,205.42,205.12,205.4,13501.0,195.0783,195.1163,194.8314,195.0973,13501.0
2020-10-16 15:30:00,205.35,205.42,205.14,205.17,16746.0,195.0498,195.1163,194.8504,194.8789,16746.0
2020-10-16 15:40:00,205.14,205.26,204.87,204.9,30271.0,194.8504,194.9643,194.5939,194.6224,30271.0
2020-10-16 15:50:00,204.85,204.85,204.32,204.54,66990.0,194.5749,194.5749,194.0715,194.2805,66990.0
2020-10-19 09:30:00,205.3,206.03,204.79,205.29,80791.0,195.0023,195.6957,194.5179,194.9928,80791.0
2020-10-19 09:40:00,205.11,205.21,204.85,204.99,14314.0,194.8219,194.9168,194.5749,194.7079,14314.0
2020-10-19 09:50:00,204.99,205.4,204.98,205.35,13479.0,194.7079,195.0973,194.6984,195.0498,13479.0
2020-10-19 10:00:00,205.2,205.2,204.52,204.73,6583.0,194.9073,194.9073,194.2615,194.4609,6583.0
2020-10-19 10:10:00,204.62,205.05,204.28,204.97,15126.0,194.3564,194.7649,194.0335,194.6889,15126.0
2020-10-19 10:20:00,204.95,205.19,204.85,205.19,10205.0,194.6699,194.8978,194.5749,194.8978,10205.0
2020-10-19 10:30:00,205.23,205.69,205.23,205.39,7455.0,194.9358,195.3728,194.9358,195.0878,7455.0
2020-10-19 10:40:00,205.39,205.55,204.89,205.08,6323.0,195.0878,195.2398,194.6129,194.7934,6323.0
2020-10-19 10:50:00,205.12,205.15,204.64,204.83,4181.0,194.8314,194.8599,194.3754,194.5559,4181.0
2020-10-19 11:00:00,204.84,204.87,204.2,204.2,4640.0,194.5654,194.5939,193.9575,193.9575,4640.0
2020-10-19 11:10:00,204.12,204.38,204.04,204.24,13881.0,193.8815,194.1285,193.8055,193.9955,13881.0
2020-10-19 11:20:00,204.18,204.18,203.55,203.94,6487.0,193.9385,193.9385,193.3401,193.7105,6487.0
2020-10-19 11:30:00,203.86,204.03,203.55,203.89,21253.0,193.6346,193.796,193.3401,193.6631,21253.0
2020-10-19 11:40:00,203.92,204.06,203.74,203.88,13835.0,193.6915,193.8245,193.5206,193.6536,13835.0
2020-10-19 11:50:00,203.86,204.3,203.68,204.09,20101.0,193.6346,194.0525,193.4636,193.853,20101.0
2020-10-19 12:00:00,204.14,204.35,204.03,204.22,10732.0,193.9005,194.1,193.796,193.9765,10732.0
2020-10-19 12:10:00,204.32,204.32,203.88,204.13,19046.0,194.0715,194.0715,193.6536,193.891,19046.0
2020-10-19 12:20:00,203.98,204.23,203.91,204.1,12020.0,193.7485,193.986,193.6821,193.8625,12020.0
2020-10-19 12:30:00,204.06,204.17,203.74,203.74,11384.0,193.8245,193.929,193.5206,193.5206,11384.0
2020-10-19 12:40:00,203.77,204.12,203.77,204.08,9276.0,193.5491,193.8815,193.5491,193.8435,9276.0
2020-10-19 12:50:00,204.07,204.11,203.59,203.61,11866.0,193.834,193.872,193.3781,193.3971,11866.0
2020-10-19 13:00:00,203.65,203.65,203.05,203.31,6802.0,193.4351,193.4351,192.8652,193.1121,6802.0
2020-10-19 13:10:00,203.3,203.62,203.3,203.51,11653.0,193.1026,193.4066,193.1026,193.3021,11653.0
2020-10-19 13:20:00,203.52,203.75,203.47,203.64,10020.0,193.3116,193.5301,193.2641,193.4256,10020.0
2020-10-19 13:30:00,203.67,203.68,203.29,203.36,10147.0,193.4541,193.4636,193.0931,193.1596,10147.0
2020-10-19 13:40:00,203.36,203.39,202.93,203.13,9262.0,193.1596,193.1881,192.7512,192.9412,9262.0
2020-10-19 13:50:00,203.07,203.15,202.73,202.9,10207.0,192.8842,192.9602,192.5612,192.7227,10207.0
2020-10-19 14:00:00,202.88,202.9,202.42,202.88,13109.0,192.7037,192.7227,192.2668,192.7037,13109.0
2020-10-19 14:10:00,202.86,203.08,202.84,203.04,11210.0,192.6847,192.8937,192.6657,192.8557,11210.0
2020-10-19 14:20:00,203.03,203.33,203.01,203.2,10032.0,192.8462,193.1311,192.8272,193.0077,10032.0
2020-10-19 14:30:00,203.15,203.15,202.29,202.31,19423.0,192.9602,192.9602,192.1433,192.1623,19423.0
2020-10-19 14:40:00,202.36,202.46,201.67,201.67,10220.0,192.2098,192.3048,191.5544,191.5544,10220.0
2020-10-19 14:50:00,201.68,201.71,201.17,201.32,14728.0,191.5639,191.5924,191.0795,191.222,14728.0
2020-10-19 15:00:00,201.25,201.27,200.78,201.23,14233.0,191.1555,191.1745,190.709,191.1365,14233.0
2020-10-19 15:10:00,201.36,202.05,201.27,201.75,23393.0,191.26,191.9153,191.1745,191.6304,23393.0
2020-10-19 15:20:00,201.7,202.12,201.62,202.04,11566.0,191.5829,191.9818,191.5069,191.9058,11566.0
2020-10-19 15:30:00,202.01,202.22,201.77,202.07,35822.0,191.8774,192.0768,191.6494,191.9343,35822.0
2020-10-19 15:40:00,201.97,201.98,201.63,201.96,22031.0,191.8394,191.8489,191.5164,191.8299,22031.0
2020-10-19 15:50:00,201.86,201.9,201.19,201.75,46635.0,191.7349,191.7729,191.0985,191.6304,46635.0
2020-10-20 09:30:00,202.18,203.54,202.18,203.23,18312.0,192.0388,193.3306,192.0388,193.0362,18312.0
2020-10-20 09:40:00,202.96,203.38,202.56,202.62,24960.0,192.7797,193.1786,192.3998,192.4568,24960.0
2020-10-20 09:50:00,202.68,203.7,202.18,203.7,26097.0,192.5137,193.4826,192.0388,193.4826,26097.0
2020-10-20 10:00:00,203.88,204.46,203.59,204.03,25579.0,193.6536,194.2045,193.3781,193.796,25579.0
2020-10-20 10:10:00,204.22,204.24,203.46,203.57,3374.0,193.9765,193.9955,193.2546,193.3591,3374.0
2020-10-20 10:20:00,203.31,203.64,202.9,203.64,13351.0,193.1121,193.4256,192.7227,193.4256,13351.0
2020-10-20 10:30:00,203.66,204.41,203.61,204.41,14185.0,193.4446,194.157,193.3971,194.157,14185.0
2020-10-20 10:40:00,204.4,205.21,204.4,204.93,23536.0,194.1475,194.9168,194.1475,194.6509,23536.0
2020-10-20 10:50:00,205.07,205.25,204.61,204.85,16150.0,194.7839,194.9548,194.3469,194.5749,16150.0
2020-10-20 11:00:00,204.84,204.84,204.05,204.09,14114.0,194.5654,194.5654,193.815,193.853,14114.0
2020-10-20 11:10:00,204.07,204.48,204.03,204.48,21357.0,193.834,194.2235,193.796,194.2235,21357.0
2020-10-20 11:20:00,204.41,204.98,204.27,204.42,66290.0,194.157,194.6984,194.024,194.1665,66290.0
2020-10-20 11:30:00,204.5,204.5,203.71,203.93,11629.0,194.2425,194.2425,193.4921,193.701,11629.0
2020-10-20 11:40:00,203.92,204.2,203.86,204.1,3989.0,193.6915,193.9575,193.6346,193.8625,3989.0
2020-10-20 11:50:00,204.01,204.01,203.41,203.73,8976.0,193.777,193.777,193.2071,193.5111,8976.0
2020-10-20 12:00:00,203.65,204.08,203.57,204.01,4021.0,193.4351,193.8435,193.3591,193.777,4021.0
2020-10-20 12:10:00,204.04,204.31,203.95,204.21,3261.0,193.8055,194.062,193.72,193.967,3261.0
2020-10-20 12:20:00,204.12,204.12,203.9,203.91,4416.0,193.8815,193.8815,193.6726,193.6821,4416.0
2020-10-20 12:30:00,203.95,204.95,203.95,204.74,3400.0,193.72,194.6699,193.72,194.4704,3400.0
2020-10-20 12:40:00,204.87,205.0,204.58,204.58,2785.0,194.5939,194.7174,194.3184,194.3184,2785.0
2020-10-20 12:50:00,204.62,204.62,204.43,204.57,1840.0,194.3564,194.3564,194.176,194.3089,1840.0
2020-10-20 13:00:00,204.7,204.8,204.59,204.59,2770.0,194.4324,194.5274,194.3279,194.3279,2770.0
2020-10-20 13:10:00,204.59,204.69,204.35,204.4,7631.0,194.3279,194.4229,194.1,194.1475,7631.0
2020-10-20 13:20:00,204.42,205.1,204.41,205.04,7824.0,194.1665,194.8124,194.157,194.7554,7824.0
2020-10-20 13:30:00,205.02,205.14,204.94,204.95,6006.0,194.7364,194.8504,194.6604,194.6699,6006.0
2020-10-20 13:40:00,205.03,205.11,204.79,204.95,5778.0,194.7459,194.8219,194.5179,194.6699,5778.0
2020-10-20 13:50:00,204.88,204.88,203.79,204.0,6546.0,194.6034,194.6034,193.5681,193.7675,6546.0
2020-10-20 14:00:00,204.04,204.05,203.59,203.78,8718.0,193.8055,193.815,193.3781,193.5586,8718.0
2020-10-20 14:10:00,203.73,203.95,203.71,203.76,5666.0,193.5111,193.72,193.4921,193.5396,5666.0
2020-10-20 14:20:00,203.88,203.88,203.43,203.43,7484.0,193.6536,193.6536,193.2261,193.2261,7484.0
2020-10-20 14:30:00,203.4,203.6,203.33,203.39,6261.0,193.1976,193.3876,193.1311,193.1881,6261.0
2020-10-20 14:40:00,203.35,203.43,203.13,203.13,6641.0,193.1501,193.2261,192.9412,192.9412,6641.0
2020-10-20 14:50:00,203.13,203.22,202.94,203.13,6580.0,192.9412,193.0267,192.7607,192.9412,6580.0
2020-10-20 15:00:00,203.16,203.24,202.44,202.48,17831.0,192.9697,193.0457,192.2858,192.3238,17831.0
2020-10-20 15:10:00,202.14,202.52,201.9,202.52,15540.0,192.0008,192.3618,191.7729,192.3618,15540.0
2020-10-20 15:20:00,202.57,203.07,202.44,203.06,12352.0,192.4093,192.8842,192.2858,192.8747,12352.0
2020-10-20 15:30:00,202.93,203.03,202.57,202.87,28679.0,192.7512,192.8462,192.4093,192.6942,28679.0
2020-10-20 15:40:00,202.92,203.44,202.87,203.34,38356.0,192.7417,193.2356,192.6942,193.1406,38356.0
2020-10-20 15:50:00,203.34,203.47,203.01,203.03,71224.0,193.1406,193.2641,192.8272,192.8462,71224.0
2020-10-21 09:30:00,202.29,203.46,202.29,203.09,27820.0,192.1433,193.2546,192.1433,192.9032,27820.0
2020-10-21 09:40:00,203.46,205.91,203.46,205.11,16374.0,193.2546,195.5817,193.2546,194.8219,16374.0
2020-10-21 09:50:00,204.95,206.21,204.95,205.21,24150.0,194.6699,195.8667,194.6699,194.9168,24150.0
2020-10-21 10:00:00,205.09,205.93,205.08,205.4,14648.0,194.8029,195.6007,194.7934,195.0973,14648.0
2020-10-21 10:10:00,205.4,205.86,205.07,205.07,10876.0,195.0973,195.5342,194.7839,194.7839,10876.0
2020-10-21 10:20:00,204.98,205.24,204.84,205.05,5172.0,194.6984,194.9453,194.5654,194.7649,5172.0
2020-10-21 10:30:00,204.91,205.3,204.66,205.09,5617.0,194.6319,195.0023,194.3944,194.8029,5617.0
2020-10-21 10:40:00,205.11,205.41,204.69,204.74,5457.0,194.8219,195.1068,194.4229,194.4704,5457.0
2020-10-21 10:50:00,204.73,204.81,204.14,204.14,6157.0,194.4609,194.5369,193.9005,193.9005,6157.0
2020-10-21 11:00:00,204.3,204.4,203.83,204.19,6864.0,194.0525,194.1475,193.6061,193.948,6864.0
2020-10-21 11:10:00,204.19,204.22,203.93,204.2,14059.0,193.948,193.9765,193.701,193.9575,14059.0
2020-10-21 11:20:00,204.09,204.29,203.94,204.26,9519.0,193.853,194.043,193.7105,194.0145,9519.0
2020-10-21 11:30:00,204.17,204.69,204.17,204.46,8399.0,193.929,194.4229,193.929,194.2045,8399.0
2020-10-21 11:40:00,204.37,204.38,203.97,204.15,4123.0,194.119,194.1285,193.739,193.91,4123.0
2020-10-21 11:50:00,204.15,204.44,203.91,204.36,11358.0,193.91,194.1855,193.6821,194.1095,11358.0
2020-10-21 12:00:00,204.43,204.54,204.18,204.48,24972.0,194.176,194.2805,193.9385,194.2235,24972.0
2020-10-21 12:10:00,204.48,204.48,204.2,204.3,22657.0,194.2235,194.2235,193.9575,194.0525,22657.0
2020-10-21 12:20:00,204.3,205.16,204.3,204.76,6012.0,194.0525,194.8694,194.0525,194.4894,6012.0
2020-10-21 12:30:00,204.51,204.58,204.23,204.45,11094.0,194.252,194.3184,193.986,194.195,11094.0
2020-10-21 12:40:00,204.38,204.51,203.93,204.27,13028.0,194.1285,194.252,193.701,194.024,13028.0
2020-10-21 12:50:00,204.27,204.36,204.03,204.25,8098.0,194.024,194.1095,193.796,194.005,8098.0
2020-10-21 13:00:00,204.21,204.43,203.98,204.11,23702.0,193.967,194.176,193.7485,193.872,23702.0
2020-10-21 13:10:00,204.15,204.36,204.06,204.36,24703.0,193.91,194.1095,193.8245,194.1095,24703.0
2020-10-21 13:20:00,204.25,204.35,204.18,204.25,5675.0,194.005,194.1,193.9385,194.005,5675.0
2020-10-21 13:30:00,204.26,204.44,204.09,204.09,14901.0,194.0145,194.1855,193.853,193.853,14901.0
2020-10-21 13:40:00,204.17,204.2,203.9,203.98,4403.0,193.929,193.9575,193.6726,193.7485,4403.0
2020-10-21 13:50:00,203.97,204.36,203.87,203.91,5296.0,193.739,194.1095,193.6441,193.6821,5296.0
2020-10-21 14:00:00,204.02,204.37,204.01,204.24,6266.0,193.7865,194.119,193.777,193.9955,6266.0
2020-10-21 14:10:00,204.47,204.77,204.43,204.73,4058.0,194.214,194.4989,194.176,194.4609,4058.0
2020-10-21 14:20:00,204.71,204.93,204.47,204.81,7142.0,194.4419,194.6509,194.214,194.5369,7142.0
2020-10-21 14:30:00,204.77,205.12,204.71,205.12,7469.0,194.4989,194.8314,194.4419,194.8314,7469.0
2020-10-21 14:40:00,205.16,205.19,204.84,204.91,6545.0,194.8694,194.8978,194.5654,194.6319,6545.0
2020-10-21 14:50:00,204.86,205.05,204.79,204.89,7988.0,194.5844,194.7649,194.5179,194.6129,7988.0
2020-10-21 15:00:00,204.92,204.92,204.26,204.45,7026.0,194.6414,194.6414,194.0145,194.195,7026.0
2020-10-21 15:10:00,204.48,204.55,204.07,204.18,7755.0,194.2235,194.2899,193.834,193.9385,7755.0
2020-10-21 15:20:00,204.16,204.75,204.11,204.75,8234.0,193.9195,194.4799,193.872,194.4799,8234.0
2020-10-21 15:30:00,204.62,204.77,204.23,204.28,9428.0,194.3564,194.4989,193.986,194.0335,9428.0
2020-10-21 15:40:00,204.28,204.3,203.83,203.93,15591.0,194.0335,194.0525,193.6061,193.701,15591.0
2020-10-21 15:50:00,203.93,204.15,203.18,203.19,57502.0,193.701,193.91,192.9887,192.9982,57502.0
2020-10-22 09:30:00,203.28,204.84,203.1,204.35,26797.0,193.0837,194.5654,192.9127,194.1,26797.0
2020-10-22 09:40:00,204.2,205.24,204.0,204.12,20958.0,193.9575,194.9453,193.7675,193.8815,20958.0
2020-10-22 09:50:00,204.01,204.44,203.5,203.72,8944.0,193.777,194.1855,193.2926,193.5016,8944.0
2020-10-22 10:00:00,203.81,204.43,203.66,204.24,6969.0,193.5871,194.176,193.4446,193.9955,6969.0
2020-10-22 10:10:00,204.24,204.46,203.58,203.67,8820.0,193.9955,194.2045,193.3686,193.4541,8820.0
2020-10-22 10:20:00,203.52,203.73,203.01,203.39,6331.0,193.3116,193.5111,192.8272,193.1881,6331.0
2020-10-22 10:30:00,203.42,203.48,202.56,203.01,10876.0,193.2166,193.2736,192.3998,192.8272,10876.0
2020-10-22 10:40:00,202.92,203.15,202.36,202.61,6876.0,192.7417,192.9602,192.2098,192.4473,6876.0
2020-10-22 10:50:00,202.63,203.38,202.57,203.23,6570.0,192.4663,193.1786,192.4093,193.0362,6570.0
2020-10-22 11:00:00,203.15,203.77,203.15,203.45,2094.0,192.9602,193.5491,192.9602,193.2451,2094.0
2020-10-22 11:10:00,203.46,204.07,203.46,203.79,4514.0,193.2546,193.834,193.2546,193.5681,4514.0
2020-10-22 11:20:00,203.71,204.18,203.69,203.69,4083.0,193.4921,193.9385,193.4731,193.4731,4083.0
2020-10-22 11:30:00,203.5,203.72,203.44,203.7,3034.0,193.2926,193.5016,193.2356,193.4826,3034.0
2020-10-22 11:40:00,203.64,203.93,203.51,203.9,1912.0,193.4256,193.701,193.3021,193.6726,1912.0
2020-10-22 11:50:00,203.76,203.76,203.21,203.57,4134.0,193.5396,193.5396,193.0172,193.3591,4134.0
2020-10-22 12:00:00,203.38,203.75,203.34,203.61,4336.0,193.1786,193.5301,193.1406,193.3971,4336.0
2020-10-22 12:10:00,203.62,204.03,203.61,203.7,1525.0,193.4066,193.796,193.3971,193.4826,1525.0
2020-10-22 12:20:00,203.87,203.92,203.58,203.8,5496.0,193.6441,193.6915,193.3686,193.5776,5496.0
2020-10-22 12:30:00,203.72,203.98,203.25,203.91,9989.0,193.5016,193.7485,193.0552,193.6821,9989.0
2020-10-22 12:40:00,203.82,204.21,203.6,204.02,13085.0,193.5966,193.967,193.3876,193.7865,13085.0
2020-10-22 12:50:00,203.88,204.41,203.73,204.4,7252.0,193.6536,194.157,193.5111,194.1475,7252.0
2020-10-22 13:00:00,204.41,204.62,204.27,204.62,3740.0,194.157,194.3564,194.024,194.3564,3740.0
2020-10-22 13:10:00,204.61,204.85,204.35,204.62,4513.0,194.3469,194.5749,194.1,194.3564,4513.0
2020-10-22 13:20:00,204.51,204.6,204.17,204.25,4579.0,194.252,194.3374,193.929,194.005,4579.0
2020-10-22 13:30:00,204.44,204.46,204.24,204.34,2911.0,194.1855,194.2045,193.9955,194.0905,2911.0
2020-10-22 13:40:00,204.37,204.47,204.16,204.27,2000.0,194.119,194.214,193.9195,194.024,2000.0
2020-10-22 13:50:00,204.31,204.86,204.25,204.78,3384.0,194.062,194.5844,194.005,194.5084,3384.0
2020-10-22 14:00:00,204.9,205.09,204.78,204.96,7397.0,194.6224,194.8029,194.5084,194.6794,7397.0
2020-10-22 14:10:00,205.01,205.35,204.93,205.35,3771.0,194.7269,195.0498,194.6509,195.0498,3771.0
2020-10-22 14:20:00,205.45,205.65,205.4,205.51,11387.0,195.1448,195.3348,195.0973,195.2018,11387.0
2020-10-22 14:30:00,205.53,205.83,205.51,205.63,4406.0,195.2208,195.5057,195.2018,195.3158,4406.0
2020-10-22 14:40:00,205.67,205.69,205.31,205.32,4508.0,195.3538,195.3728,195.0118,195.0213,4508.0
2020-10-22 14:50:00,205.28,205.41,205.17,205.17,5164.0,194.9833,195.1068,194.8789,194.8789,5164.0
2020-10-22 15:00:00,205.19,205.22,204.8,204.81,4684.0,194.8978,194.9263,194.5274,194.5369,4684.0
2020-10-22 15:10:00,204.83,205.18,204.83,205.06,3776.0,194.5559,194.8883,194.5559,194.7744,3776.0
2020-10-22 15:20:00,205.07,205.12,204.86,205.05,7448.0,194.7839,194.8314,194.5844,194.7649,7448.0
2020-10-22 15:30:00,204.99,205.3,204.99,205.15,8203.0,194.7079,195.0023,194.7079,194.8599,8203.0
2020-10-22 15:40:00,205.14,205.45,205.07,205.38,14220.0,194.8504,195.1448,194.7839,195.0783,14220.0
2020-10-22 15:50:00,205.41,205.41,204.71,204.88,39416.0,195.1068,195.1068,194.4419,194.6034,39416.0
2020-10-23 09:30:00,206.25,207.74,206.22,206.86,43777.0,195.9047,197.3199,195.8762,196.4841,43777.0
2020-10-23 09:40:00,206.76,206.76,205.95,205.95,15979.0,196.3891,196.3891,195.6197,195.6197,15979.0
2020-10-23 09:50:00,205.7,205.98,205.39,205.73,9166.0,195.3823,195.6482,195.0878,195.4108,9166.0
2020-10-23 10:00:00,205.76,205.8,204.67,204.84,12432.0,195.4393,195.4773,194.4039,194.5654,12432.0
2020-10-23 10:10:00,204.88,205.0,204.3,204.81,4110.0,194.6034,194.7174,194.0525,194.5369,4110.0
2020-10-23 10:20:00,204.89,205.2,204.66,204.92,13682.0,194.6129,194.9073,194.3944,194.6414,13682.0
2020-10-23 10:30:00,204.96,205.27,204.9,205.08,4282.0,194.6794,194.9738,194.6224,194.7934,4282.0
2020-10-23 10:40:00,205.15,205.45,205.05,205.44,9484.0,194.8599,195.1448,194.7649,195.1353,9484.0
2020-10-23 10:50:00,205.38,205.52,205.03,205.06,5571.0,195.0783,195.2113,194.7459,194.7744,5571.0
2020-10-23 11:00:00,205.11,205.62,205.11,205.3,9838.0,194.8219,195.3063,194.8219,195.0023,9838.0
2020-10-23 11:10:00,205.34,205.44,205.06,205.33,12348.0,195.0403,195.1353,194.7744,195.0308,12348.0
2020-10-23 11:20:00,205.33,205.33,204.47,204.75,5038.0,195.0308,195.0308,194.214,194.4799,5038.0
2020-10-23 11:30:00,204.7,205.05,204.59,204.83,20848.0,194.4324,194.7649,194.3279,194.5559,20848.0
2020-10-23 11:40:00,204.82,205.17,204.44,204.53,9046.0,194.5464,194.8789,194.1855,194.271,9046.0
2020-10-23 11:50:00,204.57,205.01,204.56,204.91,5073.0,194.3089,194.7269,194.2994,194.6319,5073.0
2020-10-23 12:00:00,204.93,204.98,204.74,204.75,3131.0,194.6509,194.6984,194.4704,194.4799,3131.0
2020-10-23 12:10:00,204.75,204.76,204.18,204.51,7588.0,194.4799,194.4894,193.9385,194.252,7588.0
2020-10-23 12:20:00,204.44,204.86,204.19,204.86,5531.0,194.1855,194.5844,193.948,194.5844,5531.0
2020-10-23 12:30:00,204.82,204.84,204.49,204.67,16906.0,194.5464,194.5654,194.233,194.4039,16906.0
2020-10-23 12:40:00,204.72,204.72,204.46,204.59,13104.0,194.4514,194.4514,194.2045,194.3279,13104.0
2020-10-23 12:50:00,204.61,204.61,204.04,204.15,7637.0,194.3469,194.3469,193.8055,193.91,7637.0
2020-10-23 13:00:00,204.13,204.67,204.13,204.58,5197.0,193.891,194.4039,193.891,194.3184,5197.0
2020-10-23 13:10:00,204.53,204.71,204.37,204.59,7304.0,194.271,194.4419,194.119,194.3279,7304.0
2020-10-23 13:20:00,204.52,205.0,204.47,204.78,9700.0,194.2615,194.7174,194.214,194.5084,9700.0
2020-10-23 13:30:00,204.77,204.9,204.63,204.63,7750.0,194.4989,194.6224,194.3659,194.3659,7750.0
2020-10-23 13:40:00,204.66,204.7,204.55,204.69,8262.0,194.3944,194.4324,194.2899,194.4229,8262.0
2020-10-23 13:50:00,204.73,204.86,204.51,204.6,6002.0,194.4609,194.5844,194.252,194.3374,6002.0
2020-10-23 14:00:00,204.62,204.85,204.52,204.83,5782.0,194.3564,194.5749,194.2615,194.5559,5782.0
2020-10-23 14:10:00,204.78,204.94,204.68,204.94,5597.0,194.5084,194.6604,194.4134,194.6604,5597.0
2020-10-23 14:20:00,204.98,205.28,204.9,205.28,6248.0,194.6984,194.9833,194.6224,194.9833,6248.0
2020-10-23 14:30:00,205.21,205.22,204.73,204.78,9664.0,194.9168,194.9263,194.4609,194.5084,9664.0
2020-10-23 14:40:00,204.79,204.92,204.67,204.83,7844.0,194.5179,194.6414,194.4039,194.5559,7844.0
2020-10-23 14:50:00,204.81,204.84,204.7,204.73,9384.0,194.5369,194.5654,194.4324,194.4609,9384.0
2020-10-23 15:00:00,204.73,204.91,204.71,204.79,13247.0,194.4609,194.6319,194.4419,194.5179,13247.0
2020-10-23 15:10:00,204.79,204.98,204.71,204.93,20731.0,194.5179,194.6984,194.4419,194.6509,20731.0
2020-10-23 15:20:00,205.03,205.12,204.62,204.64,10497.0,194.7459,194.8314,194.3564,194.3754,10497.0
2020-10-23 15:30:00,204.67,204.74,204.52,204.73,5705.0,194.4039,194.4704,194.2615,194.4609,5705.0
2020-10-23 15:40:00,204.73,205.02,204.57,205.02,14580.0,194.4609,194.7364,194.3089,194.7364,14580.0
2020-10-23 15:50:00,205.01,205.19,204.68,204.94,70211.0,194.7269,194.8978,194.4134,194.6604,70211.0
2020-10-26 09:30:00,202.45,203.35,202.05,202.88,25404.0,192.2953,193.1501,191.9153,192.7037,25404.0
2020-10-26 09:40:00,202.76,203.05,201.73,201.82,9610.0,192.5897,192.8652,191.6114,191.6969,9610.0
2020-10-26 09:50:00,201.72,202.55,201.6,202.24,29603.0,191.6019,192.3903,191.4879,192.0958,29603.0
2020-10-26 10:00:00,202.28,202.69,201.99,202.34,17643.0,192.1338,192.5232,191.8584,192.1908,17643.0
2020-10-26 10:10:00,202.42,202.51,201.59,202.1,6862.0,192.2668,192.3523,191.4784,191.9628,6862.0
2020-10-26 10:20:00,202.09,202.27,201.05,201.05,8796.0,191.9533,192.1243,190.9655,190.9655,8796.0
2020-10-26 10:30:00,201.1,201.1,200.39,200.8,11191.0,191.013,191.013,190.3386,190.728,11191.0
2020-10-26 10:40:00,200.9,201.19,200.11,200.22,8416.0,190.823,191.0985,190.0727,190.1771,8416.0
2020-10-26 10:50:00,200.17,200.35,199.98,199.98,5152.0,190.1296,190.3006,189.9492,189.9492,5152.0
2020-10-26 11:00:00,199.93,200.14,199.61,199.76,16225.0,189.9017,190.1012,189.5977,189.7402,16225.0
2020-10-26 11:10:00,200.02,200.25,198.9,199.03,9485.0,189.9872,190.2056,188.9233,189.0468,9485.0
2020-10-26 11:20:00,199.06,199.4,198.97,199.26,10778.0,189.0753,189.3983,188.9898,189.2653,10778.0
2020-10-26 11:30:00,199.16,199.51,198.97,199.45,8666.0,189.1703,189.5028,188.9898,189.4458,8666.0
2020-10-26 11:40:00,199.35,199.7,199.17,199.46,8212.0,189.3508,189.6832,189.1798,189.4553,8212.0
2020-10-26 11:50:00,199.36,199.42,199.13,199.37,5140.0,189.3603,189.4173,189.1418,189.3698,5140.0
2020-10-26 12:00:00,199.39,199.55,199.02,199.02,5091.0,189.3888,189.5407,189.0373,189.0373,5091.0
2020-10-26 12:10:00,199.09,199.35,198.97,199.31,11872.0,189.1038,189.3508,188.9898,189.3128,11872.0
2020-10-26 12:20:00,199.31,199.52,199.11,199.47,7519.0,189.3128,189.5122,189.1228,189.4648,7519.0
2020-10-26 12:30:00,199.4,199.46,198.79,198.92,8837.0,189.3983,189.4553,188.8189,188.9423,8837.0
2020-10-26 12:40:00,198.95,199.0,198.74,198.96,3909.0,188.9708,189.0183,188.7714,188.9803,3909.0
2020-10-26 12:50:00,198.94,199.29,198.8,199.26,4503.0,188.9613,189.2938,188.8284,189.2653,4503.0
2020-10-26 13:00:00,199.31,199.31,198.89,198.91,5921.0,189.3128,189.3128,188.9139,188.9328,5921.0
2020-10-26 13:10:00,199.13,199.16,198.39,198.54,7154.0,189.1418,189.1703,188.4389,188.5814,7154.0
2020-10-26 13:20:00,198.54,198.73,198.12,198.23,8058.0,188.5814,188.7619,188.1825,188.287,8058.0
2020-10-26 13:30:00,198.12,198.25,197.87,198.18,5646.0,188.1825,188.306,187.945,188.2395,5646.0
2020-10-26 13:40:00,198.25,198.3,197.85,198.14,3793.0,188.306,188.3534,187.926,188.2015,3793.0
2020-10-26 13:50:00,198.14,198.48,198.14,198.48,5261.0,188.2015,188.5244,188.2015,188.5244,5261.0
2020-10-26 14:00:00,198.37,199.31,198.33,199.15,8035.0,188.4199,189.3128,188.3819,189.1608,8035.0
2020-10-26 14:10:00,199.16,199.26,198.95,199.0,15009.0,189.1703,189.2653,188.9708,189.0183,15009.0
2020-10-26 14:20:00,198.96,199.58,198.84,199.58,6118.0,188.9803,189.5692,188.8664,189.5692,6118.0
2020-10-26 14:30:00,199.52,199.52,198.65,198.8,8900.0,189.5122,189.5122,188.6859,188.8284,8900.0
2020-10-26 14:40:00,198.75,198.84,198.13,198.35,13793.0,188.7809,188.8664,188.192,188.4009,13793.0
2020-10-26 14:50:00,198.32,198.79,198.32,198.33,7490.0,188.3724,188.8189,188.3724,188.3819,7490.0
2020-10-26 15:00:00,198.27,198.41,197.85,197.96,6857.0,188.3249,188.4579,187.926,188.0305,6857.0
2020-10-26 15:10:00,198.0,198.28,197.82,198.1,17587.0,188.0685,188.3344,187.8975,188.1635,17587.0
2020-10-26 15:20:00,198.15,198.56,198.15,198.56,18441.0,188.211,188.6004,188.211,188.6004,18441.0
2020-10-26 15:30:00,198.62,198.86,198.22,198.66,53160.0,188.6574,188.8854,188.2775,188.6954,53160.0
2020-10-26 15:40:00,198.59,198.77,197.82,197.97,57656.0,188.6289,188.7999,187.8975,188.04,57656.0
2020-10-26 15:50:00,197.92,198.94,197.84,198.19,138277.0,187.9925,188.9613,187.9165,188.249,138277.0
2020-10-27 09:30:00,200.0,204.49,196.23,196.24,63002.0,189.9682,194.233,186.3873,186.3968,63002.0
2020-10-27 09:40:00,196.4,197.63,195.05,195.43,27683.0,186.5487,187.7171,185.2665,185.6274,27683.0
2020-10-27 09:50:00,195.25,195.51,193.52,194.64,27317.0,185.4564,185.7034,183.8132,184.877,27317.0
2020-10-27 10:00:00,194.43,194.77,193.45,193.66,17645.0,184.6776,185.0005,183.7467,183.9462,17645.0
2020-10-27 10:10:00,193.66,194.2,192.99,193.03,19636.0,183.9462,184.4591,183.3098,183.3478,19636.0
2020-10-27 10:20:00,193.02,193.02,192.0,192.14,26693.0,183.3383,183.3383,182.3694,182.5024,26693.0
2020-10-27 10:30:00,192.15,192.7,191.56,192.33,21634.0,182.5119,183.0343,181.9515,182.6829,21634.0
2020-10-27 10:40:00,192.42,192.59,191.51,191.53,29538.0,182.7684,182.9299,181.904,181.923,29538.0
2020-10-27 10:50:00,191.68,191.85,190.11,190.2,57396.0,182.0655,182.227,180.5742,180.6597,57396.0
2020-10-27 11:00:00,190.18,191.39,190.14,191.05,29864.0,180.6407,181.79,180.6027,181.4671,29864.0
2020-10-27 11:10:00,191.23,192.06,191.04,191.46,25926.0,181.6381,182.4264,181.4576,181.8565,25926.0
2020-10-27 11:20:00,191.2,191.32,190.74,190.74,15224.0,181.6096,181.7236,181.1726,181.1726,15224.0
2020-10-27 11:30:00,190.67,190.7,190.03,190.19,15183.0,181.1062,181.1347,180.4983,180.6502,15183.0
2020-10-27 11:40:00,190.19,190.27,189.74,190.08,19244.0,180.6502,180.7262,180.2228,180.5458,19244.0
2020-10-27 11:50:00,190.0,190.32,189.83,190.24,26673.0,180.4698,180.7737,180.3083,180.6977,26673.0
2020-10-27 12:00:00,190.25,191.46,189.66,190.14,28464.0,180.7072,181.8565,180.1468,180.6027,28464.0
2020-10-27 12:10:00,190.22,190.93,190.05,190.71,17559.0,180.6787,181.3531,180.5173,181.1442,17559.0
2020-10-27 12:20:00,190.76,190.8,190.14,190.18,10049.0,181.1916,181.2296,180.6027,180.6407,10049.0
2020-10-27 12:30:00,190.19,190.21,189.68,190.01,16539.0,180.6502,180.6692,180.1658,180.4793,16539.0
2020-10-27 12:40:00,190.01,190.08,189.44,189.54,13910.0,180.4793,180.5458,179.9379,180.0328,13910.0
2020-10-27 12:50:00,189.53,189.66,189.05,189.23,22702.0,180.0233,180.1468,179.5674,179.7384,22702.0
2020-10-27 13:00:00,189.23,189.46,189.04,189.24,16946.0,179.7384,179.9569,179.5579,179.7479,16946.0
2020-10-27 13:10:00,189.3,192.04,189.3,191.9,50391.0,179.8049,182.4074,179.8049,182.2745,50391.0
2020-10-27 13:20:00,191.94,193.76,191.58,193.1,57292.0,182.3125,184.0412,181.9705,183.4143,57292.0
2020-10-27 13:30:00,193.11,194.61,192.59,194.31,28657.0,183.4238,184.8485,182.9299,184.5636,28657.0
2020-10-27 13:40:00,194.19,195.25,194.13,194.99,40899.0,184.4496,185.4564,184.3926,185.2095,40899.0
2020-10-27 13:50:00,194.91,195.23,194.05,194.2,43204.0,185.1335,185.4374,184.3166,184.4591,43204.0
2020-10-27 14:00:00,194.34,194.38,193.57,194.11,21349.0,184.5921,184.6301,183.8607,184.3736,21349.0
2020-10-27 14:10:00,194.21,194.21,192.95,193.01,20232.0,184.4686,184.4686,183.2718,183.3288,20232.0
2020-10-27 14:20:00,192.93,193.4,192.6,192.62,21056.0,183.2528,183.6992,182.9394,182.9583,21056.0
2020-10-27 14:30:00,192.51,192.72,192.07,192.08,26895.0,182.8539,183.0533,182.4359,182.4454,26895.0
2020-10-27 14:40:00,192.11,192.22,190.76,190.98,25066.0,182.4739,182.5784,181.1916,181.4006,25066.0
2020-10-27 14:50:00,191.01,191.33,190.61,191.14,58900.0,181.4291,181.7331,181.0492,181.5526,58900.0
2020-10-27 15:00:00,191.14,191.19,190.09,190.23,47682.0,181.5526,181.6001,180.5553,180.6882,47682.0
2020-10-27 15:10:00,190.27,190.49,190.06,190.15,56290.0,180.7262,180.9352,180.5268,180.6122,56290.0
2020-10-27 15:20:00,190.17,190.32,190.08,190.15,37880.0,180.6312,180.7737,180.5458,180.6122,37880.0
2020-10-27 15:30:00,190.16,190.25,189.84,190.11,66401.0,180.6217,180.7072,180.3178,180.5742,66401.0
2020-10-27 15:40:00,190.12,190.19,189.21,189.56,59114.0,180.5837,180.6502,179.7194,180.0518,59114.0
2020-10-27 15:50:00,189.46,190.15,189.1,189.92,232175.0,179.9569,180.6122,179.6149,180.3938,232175.0
2020-10-28 09:30:00,185.92,189.19,185.66,188.67,36785.0,176.5944,179.7004,176.3475,179.2065,36785.0
2020-10-28 09:40:00,188.65,189.18,188.0,188.58,22671.0,179.1875,179.6909,178.5701,179.121,22671.0
2020-10-28 09:50:00,188.59,188.68,186.65,186.81,18778.0,179.1305,179.216,177.2878,177.4398,18778.0
2020-10-28 10:00:00,187.11,187.38,186.33,186.87,18798.0,177.7247,177.9812,176.9838,177.4968,18798.0
2020-10-28 10:10:00,186.78,186.86,185.37,185.37,8411.0,177.4113,177.4873,176.072,176.072,8411.0
2020-10-28 10:20:00,185.35,185.88,185.0,185.68,25227.0,176.053,176.5564,175.7206,176.3665,25227.0
2020-10-28 10:30:00,185.75,186.24,185.75,186.24,24380.0,176.4329,176.8984,176.4329,176.8984,24380.0
2020-10-28 10:40:00,186.13,186.17,185.72,185.82,20126.0,176.7939,176.8319,176.4044,176.4994,20126.0
2020-10-28 10:50:00,185.86,186.81,185.74,186.78,21636.0,176.5374,177.4398,176.4234,177.4113,21636.0
2020-10-28 11:00:00,186.77,186.87,185.73,186.53,13128.0,177.4018,177.4968,176.4139,177.1738,13128.0
2020-10-28 11:10:00,186.51,186.51,185.89,186.11,8572.0,177.1548,177.1548,176.5659,176.7749,8572.0
2020-10-28 11:20:00,186.34,186.74,185.89,186.74,19874.0,176.9933,177.3733,176.5659,177.3733,19874.0
2020-10-28 11:30:00,186.68,187.12,186.34,187.0,20742.0,177.3163,177.7342,176.9933,177.6202,20742.0
2020-10-28 11:40:00,186.92,187.35,186.59,187.1,4805.0,177.5443,177.9527,177.2308,177.7152,4805.0
2020-10-28 11:50:00,187.02,188.15,186.92,187.91,11149.0,177.6392,178.7126,177.5443,178.4846,11149.0
2020-10-28 12:00:00,188.05,188.2,187.58,187.62,7840.0,178.6176,178.7601,178.1711,178.2091,7840.0
2020-10-28 12:10:00,187.64,188.04,187.64,187.99,12058.0,178.2281,178.6081,178.2281,178.5606,12058.0
2020-10-28 12:20:00,187.9,188.13,187.37,187.37,12320.0,178.4751,178.6936,177.9717,177.9717,12320.0
2020-10-28 12:30:00,187.4,187.79,186.74,186.74,12205.0,178.0002,178.3706,177.3733,177.3733,12205.0
2020-10-28 12:40:00,186.62,186.75,186.21,186.35,13163.0,177.2593,177.3828,176.8699,177.0028,13163.0
2020-10-28 12:50:00,186.42,186.69,186.25,186.37,13010.0,177.0693,177.3258,176.9079,177.0218,13010.0
2020-10-28 13:00:00,186.33,186.4,185.7,185.73,13318.0,176.9838,177.0503,176.3854,176.4139,13318.0
2020-10-28 13:10:00,185.78,185.79,185.21,185.54,15596.0,176.4614,176.4709,175.92,176.2335,15596.0
2020-10-28 13:20:00,185.56,185.7,185.11,185.7,11458.0,176.2525,176.3854,175.825,176.3854,11458.0
2020-10-28 13:30:00,185.86,186.15,185.59,185.86,6836.0,176.5374,176.8129,176.281,176.5374,6836.0
2020-10-28 13:40:00,185.9,186.33,185.61,186.05,8355.0,176.5754,176.9838,176.3,176.7179,8355.0
2020-10-28 13:50:00,186.11,187.12,185.98,187.01,14152.0,176.7749,177.7342,176.6514,177.6297,14152.0
2020-10-28 14:00:00,187.05,187.07,186.37,186.62,10266.0,177.6677,177.6867,177.0218,177.2593,10266.0
2020-10-28 14:10:00,186.61,186.79,186.51,186.79,10236.0,177.2498,177.4208,177.1548,177.4208,10236.0
2020-10-28 14:20:00,186.84,187.68,186.81,187.31,19450.0,177.4683,178.2661,177.4398,177.9147,19450.0
2020-10-28 14:30:00,187.28,187.5,186.93,187.41,17040.0,177.8862,178.0952,177.5538,178.0097,17040.0
2020-10-28 14:40:00,187.47,187.65,187.1,187.33,20876.0,178.0667,178.2376,177.7152,177.9337,20876.0
2020-10-28 14:50:00,187.45,188.14,187.11,187.79,14464.0,178.0477,178.7031,177.7247,178.3706,14464.0
2020-10-28 15:00:00,187.92,187.92,187.03,187.3,11762.0,178.4941,178.4941,177.6487,177.9052,11762.0
2020-10-28 15:10:00,187.23,187.7,187.14,187.41,20083.0,177.8387,178.2851,177.7532,178.0097,20083.0
2020-10-28 15:20:00,187.41,187.76,187.22,187.28,18752.0,178.0097,178.3421,177.8292,177.8862,18752.0
2020-10-28 15:30:00,187.35,187.65,186.54,186.55,16980.0,177.9527,178.2376,177.1833,177.1928,16980.0
2020-10-28 15:40:00,186.57,186.89,186.14,186.44,23267.0,177.2118,177.5158,176.8034,177.0883,23267.0
2020-10-28 15:50:00,186.3,186.3,185.19,185.56,92233.0,176.9554,176.9554,175.901,176.2525,92233.0
2020-10-29 09:30:00,185.73,186.43,185.31,185.38,30247.0,176.4139,177.0788,176.015,176.0815,30247.0
2020-10-29 09:40:00,185.24,186.12,184.02,185.59,27762.0,175.9485,176.7844,174.7897,176.281,27762.0
2020-10-29 09:50:00,185.54,185.99,185.13,185.75,11615.0,176.2335,176.6609,175.844,176.4329,11615.0
2020-10-29 10:00:00,185.95,186.74,185.37,186.39,17741.0,176.6229,177.3733,176.072,177.0408,17741.0
2020-10-29 10:10:00,186.51,187.25,185.88,187.25,8928.0,177.1548,177.8577,176.5564,177.8577,8928.0
2020-10-29 10:20:00,187.34,187.69,186.92,187.69,14666.0,177.9432,178.2756,177.5443,178.2756,14666.0
2020-10-29 10:30:00,187.59,187.78,187.27,187.56,15275.0,178.1806,178.3611,177.8767,178.1522,15275.0
2020-10-29 10:40:00,187.63,187.63,187.11,187.25,9645.0,178.2186,178.2186,177.7247,177.8577,9645.0
2020-10-29 10:50:00,187.27,187.92,187.15,187.79,13502.0,177.8767,178.4941,177.7627,178.3706,13502.0
2020-10-29 11:00:00,187.79,187.79,187.06,187.44,10975.0,178.3706,178.3706,177.6772,178.0382,10975.0
2020-10-29 11:10:00,187.38,187.61,187.23,187.51,31717.0,177.9812,178.1996,177.8387,178.1047,31717.0
2020-10-29 11:20:00,187.48,187.48,186.7,186.7,13928.0,178.0762,178.0762,177.3353,177.3353,13928.0
2020-10-29 11:30:00,186.64,186.68,186.3,186.68,9152.0,177.2783,177.3163,176.9554,177.3163,9152.0
2020-10-29 11:40:00,186.61,186.61,186.15,186.39,31426.0,177.2498,177.2498,176.8129,177.0408,31426.0
2020-10-29 11:50:00,186.29,186.45,185.96,186.19,15176.0,176.9459,177.0978,176.6324,176.8509,15176.0
2020-10-29 12:00:00,186.38,186.38,185.66,185.83,11618.0,177.0313,177.0313,176.3475,176.5089,11618.0
2020-10-29 12:10:00,185.79,186.73,185.7,186.72,15276.0,176.4709,177.3638,176.3854,177.3543,15276.0
2020-10-29 12:20:00,186.72,187.05,186.58,186.93,14639.0,177.3543,177.6677,177.2213,177.5538,14639.0
2020-10-29 12:30:00,186.99,187.23,186.79,187.19,12304.0,177.6107,177.8387,177.4208,177.8007,12304.0
2020-10-29 12:40:00,187.15,187.29,186.48,186.48,12245.0,177.7627,177.8957,177.1263,177.1263,12245.0
2020-10-29 12:50:00,186.5,186.54,186.0,186.07,5666.0,177.1453,177.1833,176.6704,176.7369,5666.0
2020-10-29 13:00:00,186.13,186.39,185.7,185.71,7135.0,176.7939,177.0408,176.3854,176.3949,7135.0
2020-10-29 13:10:00,185.65,185.9,185.51,185.63,4401.0,176.338,176.5754,176.205,176.319,4401.0
2020-10-29 13:20:00,185.72,186.12,185.62,186.12,11988.0,176.4044,176.7844,176.3095,176.7844,11988.0
2020-10-29 13:30:00,186.22,186.72,186.18,186.6,18847.0,176.8794,177.3543,176.8414,177.2403,18847.0
2020-10-29 13:40:00,186.7,187.29,186.7,187.29,10081.0,177.3353,177.8957,177.3353,177.8957,10081.0
2020-10-29 13:50:00,187.27,187.55,187.1,187.13,44900.0,177.8767,178.1427,177.7152,177.7437,44900.0
2020-10-29 14:00:00,187.13,187.73,187.11,187.64,23717.0,177.7437,178.3136,177.7247,178.2281,23717.0
2020-10-29 14:10:00,187.7,188.33,187.43,188.1,19779.0,178.2851,178.8835,178.0287,178.6651,19779.0
2020-10-29 14:20:00,188.05,188.12,187.81,187.96,26195.0,178.6176,178.6841,178.3896,178.5321,26195.0
2020-10-29 14:30:00,187.97,188.4,187.87,188.22,11723.0,178.5416,178.95,178.4466,178.779,11723.0
2020-10-29 14:40:00,188.21,188.28,187.82,187.96,10678.0,178.7695,178.836,178.3991,178.5321,10678.0
2020-10-29 14:50:00,187.88,188.29,187.84,188.05,10757.0,178.4561,178.8455,178.4181,178.6176,10757.0
2020-10-29 15:00:00,188.13,188.13,187.78,187.85,10903.0,178.6936,178.6936,178.3611,178.4276,10903.0
2020-10-29 15:10:00,187.81,187.86,187.31,187.68,9812.0,178.3896,178.4371,177.9147,178.2661,9812.0
2020-10-29 15:20:00,187.66,188.08,187.63,187.98,17132.0,178.2471,178.6461,178.2186,178.5511,17132.0
2020-10-29 15:30:00,187.87,188.05,187.66,188.01,13839.0,178.4466,178.6176,178.2471,178.5796,13839.0
2020-10-29 15:40:00,187.98,188.07,187.45,187.78,49639.0,178.5511,178.6366,178.0477,178.3611,49639.0
2020-10-29 15:50:00,187.85,188.12,186.94,186.94,88745.0,178.4276,178.6841,177.5633,177.5633,88745.0
2020-10-30 09:30:00,185.64,188.31,185.64,187.16,23879.0,176.3285,178.8645,176.3285,177.7722,23879.0
2020-10-30 09:40:00,187.16,187.75,186.58,186.97,8607.0,177.7722,178.3326,177.2213,177.5917,8607.0
2020-10-30 09:50:00,186.98,187.01,186.19,186.64,14450.0,177.6012,177.6297,176.8509,177.2783,14450.0
2020-10-30 10:00:00,186.47,187.23,186.28,187.15,9310.0,177.1168,177.8387,176.9364,177.7627,9310.0
2020-10-30 10:10:00,186.94,186.94,186.28,186.4,6240.0,177.5633,177.5633,176.9364,177.0503,6240.0
2020-10-30 10:20:00,186.38,186.38,184.77,184.78,14178.0,177.0313,177.0313,175.5021,175.5116,14178.0
2020-10-30 10:30:00,184.85,185.1,184.39,184.9,8261.0,175.5781,175.8155,175.1412,175.6256,8261.0
2020-10-30 10:40:00,184.74,184.87,183.35,183.56,8598.0,175.4736,175.5971,174.1533,174.3528,8598.0
2020-10-30 10:50:00,183.43,184.49,183.43,183.8,13772.0,174.2293,175.2361,174.2293,174.5808,13772.0
2020-10-30 11:00:00,183.71,184.74,183.71,184.11,11420.0,174.4953,175.4736,174.4953,174.8752,11420.0
2020-10-30 11:10:00,184.23,185.02,184.07,184.2,13215.0,174.9892,175.7396,174.8372,174.9607,13215.0
2020-10-30 11:20:00,184.14,184.54,183.55,183.88,9895.0,174.9037,175.2836,174.3433,174.6567,9895.0
2020-10-30 11:30:00,183.88,184.32,183.74,183.89,6445.0,174.6567,175.0747,174.5238,174.6662,6445.0
2020-10-30 11:40:00,183.97,184.87,183.72,184.87,6228.0,174.7422,175.5971,174.5048,175.5971,6228.0
2020-10-30 11:50:00,184.8,185.19,184.67,185.11,7540.0,175.5306,175.901,175.4071,175.825,7540.0
2020-10-30 12:00:00,184.92,185.24,184.81,184.83,4301.0,175.6446,175.9485,175.5401,175.5591,4301.0
2020-10-30 12:10:00,184.55,185.06,184.42,185.02,4643.0,175.2931,175.7776,175.1697,175.7396,4643.0
2020-10-30 12:20:00,185.12,185.66,185.12,185.61,7531.0,175.8345,176.3475,175.8345,176.3,7531.0
2020-10-30 12:30:00,185.48,185.52,184.61,184.64,9387.0,176.1765,176.2145,175.3501,175.3786,9387.0
2020-10-30 12:40:00,184.66,184.66,184.31,184.65,2518.0,175.3976,175.3976,175.0652,175.3881,2518.0
2020-10-30 12:50:00,184.43,184.45,183.94,184.05,6276.0,175.1792,175.1981,174.7137,174.8182,6276.0
2020-10-30 13:00:00,183.91,184.07,183.6,183.67,12426.0,174.6852,174.8372,174.3908,174.4573,12426.0
2020-10-30 13:10:00,183.75,184.0,183.62,183.87,10397.0,174.5333,174.7707,174.4098,174.6472,10397.0
2020-10-30 13:20:00,183.71,183.76,183.25,183.69,8414.0,174.4953,174.5428,174.0583,174.4763,8414.0
2020-10-30 13:30:00,183.62,183.62,182.38,182.81,15740.0,174.4098,174.4098,173.232,173.6404,15740.0
2020-10-30 13:40:00,182.75,183.15,182.66,183.01,15356.0,173.5834,173.9634,173.4979,173.8304,15356.0
2020-10-30 13:50:00,182.96,183.03,182.68,182.68,13622.0,173.7829,173.8494,173.5169,173.5169,13622.0
2020-10-30 14:00:00,182.66,183.54,182.66,183.5,18407.0,173.4979,174.3338,173.4979,174.2958,18407.0
2020-10-30 14:10:00,183.48,183.85,183.36,183.61,8770.0,174.2768,174.6282,174.1628,174.4003,8770.0
2020-10-30 14:20:00,183.61,183.94,182.68,182.75,14385.0,174.4003,174.7137,173.5169,173.5834,14385.0
2020-10-30 14:30:00,182.66,182.66,181.77,181.99,20152.0,173.4979,173.4979,172.6526,172.8615,20152.0
2020-10-30 14:40:00,181.85,182.31,181.47,182.3,24121.0,172.7286,173.1655,172.3676,173.156,24121.0
2020-10-30 14:50:00,182.21,182.59,182.05,182.19,9546.0,173.0705,173.4314,172.9185,173.0515,9546.0
2020-10-30 15:00:00,182.19,182.34,181.76,182.15,14870.0,173.0515,173.194,172.6431,173.0135,14870.0
2020-10-30 15:10:00,182.16,182.58,181.77,182.15,17252.0,173.023,173.4219,172.6526,173.0135,17252.0
2020-10-30 15:20:00,182.06,182.34,181.83,181.92,21022.0,172.928,173.194,172.7096,172.7951,21022.0
2020-10-30 15:30:00,181.85,181.99,181.25,181.74,40790.0,172.7286,172.8615,172.1587,172.6241,40790.0
2020-10-30 15:40:00,181.74,182.69,181.62,182.05,38467.0,172.6241,173.5264,172.5101,172.9185,38467.0
2020-10-30 15:50:00,182.01,183.81,182.01,183.8,117452.0,172.8805,174.5902,172.8805,174.5808,117452.0
2020-11-02 09:30:00,186.59,190.99,186.59,188.55,72364.0,177.2308,181.4101,177.2308,179.0925,72364.0
2020-11-02 09:40:00,188.77,189.54,187.71,189.54,16802.0,179.3015,180.0328,178.2946,180.0328,16802.0
2020-11-02 09:50:00,189.3,190.5,189.13,190.31,28550.0,179.8049,180.9447,179.6434,180.7642,28550.0
2020-11-02 10:00:00,190.31,192.23,190.31,191.81,25651.0,180.7642,182.5879,180.7642,182.189,25651.0
2020-11-02 10:10:00,191.93,192.58,191.12,192.07,25715.0,182.303,182.9204,181.5336,182.4359,25715.0
2020-11-02 10:20:00,191.96,192.21,191.48,191.48,17602.0,182.3315,182.5689,181.8755,181.8755,17602.0
2020-11-02 10:30:00,191.21,191.34,190.33,190.43,12487.0,181.6191,181.7426,180.7832,180.8782,12487.0
2020-11-02 10:40:00,190.46,190.61,190.03,190.06,5937.0,180.9067,181.0492,180.4983,180.5268,5937.0
2020-11-02 10:50:00,190.27,190.27,189.27,189.34,5714.0,180.7262,180.7262,179.7764,179.8429,5714.0
2020-11-02 11:00:00,189.34,189.61,189.3,189.4,5894.0,179.8429,180.0993,179.8049,179.8999,5894.0
2020-11-02 11:10:00,189.4,189.4,188.13,188.34,8716.0,179.8999,179.8999,178.6936,178.893,8716.0
2020-11-02 11:20:00,188.28,189.06,188.13,189.06,9554.0,178.836,179.5769,178.6936,179.5769,9554.0
2020-11-02 11:30:00,189.16,189.16,188.38,188.49,7807.0,179.6719,179.6719,178.931,179.0355,7807.0
2020-11-02 11:40:00,188.61,189.04,188.38,188.62,5971.0,179.1495,179.5579,178.931,179.159,5971.0
2020-11-02 11:50:00,188.74,189.23,188.73,188.95,3881.0,179.273,179.7384,179.2635,179.4724,3881.0
2020-11-02 12:00:00,188.95,189.16,188.72,188.89,10508.0,179.4724,179.6719,179.254,179.4154,10508.0
2020-11-02 12:10:00,188.82,188.96,188.53,188.53,5142.0,179.349,179.4819,179.0735,179.0735,5142.0
2020-11-02 12:20:00,188.69,188.84,188.32,188.83,6511.0,179.2255,179.3679,178.874,179.3585,6511.0
2020-11-02 12:30:00,188.84,188.85,188.18,188.18,6189.0,179.3679,179.3774,178.7411,178.7411,6189.0
2020-11-02 12:40:00,188.24,188.24,187.7,187.81,3719.0,178.798,178.798,178.2851,178.3896,3719.0
2020-11-02 12:50:00,187.73,188.13,187.7,188.09,3600.0,178.3136,178.6936,178.2851,178.6556,3600.0
2020-11-02 13:00:00,188.12,188.12,187.34,187.46,4893.0,178.6841,178.6841,177.9432,178.0572,4893.0
2020-11-02 13:10:00,187.49,187.49,186.83,186.91,8124.0,178.0857,178.0857,177.4588,177.5348,8124.0
2020-11-02 13:20:00,186.86,187.27,186.81,187.27,4549.0,177.4873,177.8767,177.4398,177.8767,4549.0
2020-11-02 13:30:00,187.3,187.7,187.2,187.26,10840.0,177.9052,178.2851,177.8102,177.8672,10840.0
2020-11-02 13:40:00,187.48,187.99,187.42,187.78,5871.0,178.0762,178.5606,178.0192,178.3611,5871.0
2020-11-02 13:50:00,187.79,187.8,187.3,187.43,6813.0,178.3706,178.3801,177.9052,178.0287,6813.0
2020-11-02 14:00:00,187.51,188.12,187.51,187.94,5049.0,178.1047,178.6841,178.1047,178.5131,5049.0
2020-11-02 14:10:00,187.89,188.12,187.71,188.07,5786.0,178.4656,178.6841,178.2946,178.6366,5786.0
2020-11-02 14:20:00,188.07,188.99,188.03,188.87,14332.0,178.6366,179.5104,178.5986,179.3964,14332.0
2020-11-02 14:30:00,188.96,189.09,188.72,188.87,7254.0,179.4819,179.6054,179.254,179.3964,7254.0
2020-11-02 14:40:00,188.83,189.47,188.73,188.86,9842.0,179.3585,179.9663,179.2635,179.3869,9842.0
2020-11-02 14:50:00,188.84,188.89,188.47,188.74,6204.0,179.3679,179.4154,179.0165,179.273,6204.0
2020-11-02 15:00:00,188.73,189.24,188.73,188.91,9575.0,179.2635,179.7479,179.2635,179.4344,9575.0
2020-11-02 15:10:00,189.0,189.31,188.7,189.3,10823.0,179.5199,179.8144,179.235,179.8049,10823.0
2020-11-02 15:20:00,189.29,189.51,189.08,189.12,12556.0,179.7954,180.0043,179.5959,179.6339,12556.0
2020-11-02 15:30:00,189.13,189.4,188.46,188.6,17608.0,179.6434,179.8999,179.007,179.14,17608.0
2020-11-02 15:40:00,188.62,188.65,188.09,188.53,25940.0,179.159,179.1875,178.6556,179.0735,25940.0
2020-11-02 15:50:00,188.42,188.81,188.3,188.75,66350.0,178.969,179.3395,178.855,179.2825,66350.0
2020-11-03 09:30:00,191.06,191.78,189.88,189.99,21744.0,181.4766,182.1605,180.3558,180.4603,21744.0
2020-11-03 09:40:00,190.2,190.46,189.66,190.3,9363.0,180.6597,180.9067,180.1468,180.7547,9363.0
2020-11-03 09:50:00,190.22,191.25,190.18,191.19,7463.0,180.6787,181.6571,180.6407,181.6001,7463.0
2020-11-03 10:00:00,191.3,192.15,191.3,191.8,8349.0,181.7046,182.5119,181.7046,182.1795,8349.0
2020-11-03 10:10:00,191.95,193.31,191.9,193.28,8529.0,182.322,183.6137,182.2745,183.5852,8529.0
2020-11-03 10:20:00,193.31,193.53,193.0,193.13,15254.0,183.6137,183.8227,183.3193,183.4428,15254.0
2020-11-03 10:30:00,193.29,193.51,192.67,193.03,8351.0,183.5947,183.8037,183.0058,183.3478,8351.0
2020-11-03 10:40:00,192.93,193.06,192.58,192.58,3590.0,183.2528,183.3763,182.9204,182.9204,3590.0
2020-11-03 10:50:00,192.73,193.19,192.39,193.11,15096.0,183.0628,183.4998,182.7399,183.4238,15096.0
2020-11-03 11:00:00,193.32,193.62,192.96,193.62,8257.0,183.6232,183.9082,183.2813,183.9082,8257.0
2020-11-03 11:10:00,193.59,193.95,193.57,193.6,7676.0,183.8797,184.2216,183.8607,183.8892,7676.0
2020-11-03 11:20:00,193.77,194.27,193.68,194.15,19900.0,184.0507,184.5256,183.9652,184.4116,19900.0
2020-11-03 11:30:00,193.99,194.12,193.56,193.8,5240.0,184.2596,184.3831,183.8512,184.0792,5240.0
2020-11-03 11:40:00,193.87,194.03,193.77,193.92,12752.0,184.1456,184.2976,184.0507,184.1931,12752.0
2020-11-03 11:50:00,193.91,193.98,192.78,193.04,9848.0,184.1836,184.2501,183.1103,183.3573,9848.0
2020-11-03 12:00:00,193.19,193.57,193.11,193.24,22623.0,183.4998,183.8607,183.4238,183.5472,22623.0
2020-11-03 12:10:00,193.23,193.37,192.82,192.82,6174.0,183.5378,183.6707,183.1483,183.1483,6174.0
2020-11-03 12:20:00,192.84,192.87,192.49,192.73,5966.0,183.1673,183.1958,182.8349,183.0628,5966.0
2020-11-03 12:30:00,192.61,193.41,192.6,193.27,12285.0,182.9488,183.7087,182.9394,183.5757,12285.0
2020-11-03 12:40:00,193.19,193.28,192.94,193.24,9685.0,183.4998,183.5852,183.2623,183.5472,9685.0
2020-11-03 12:50:00,193.31,193.31,192.36,192.39,3830.0,183.6137,183.6137,182.7114,182.7399,3830.0
2020-11-03 13:00:00,192.51,192.93,192.44,192.72,4689.0,182.8539,183.2528,182.7874,183.0533,4689.0
2020-11-03 13:10:00,192.66,192.83,192.6,192.69,3644.0,182.9963,183.1578,182.9394,183.0248,3644.0
2020-11-03 13:20:00,192.62,192.83,192.44,192.58,4246.0,182.9583,183.1578,182.7874,182.9204,4246.0
2020-11-03 13:30:00,192.71,193.25,192.66,192.88,4781.0,183.0438,183.5567,182.9963,183.2053,4781.0
2020-11-03 13:40:00,192.78,192.82,192.55,192.55,2731.0,183.1103,183.1483,182.8919,182.8919,2731.0
2020-11-03 13:50:00,192.41,192.54,192.06,192.27,3161.0,182.7589,182.8824,182.4264,182.6259,3161.0
2020-11-03 14:00:00,192.23,192.88,192.19,192.84,7315.0,182.5879,183.2053,182.5499,183.1673,7315.0
2020-11-03 14:10:00,192.89,193.26,192.72,192.94,7435.0,183.2148,183.5662,183.0533,183.2623,7435.0
2020-11-03 14:20:00,192.95,193.13,192.14,192.37,8526.0,183.2718,183.4428,182.5024,182.7209,8526.0
2020-11-03 14:30:00,192.37,192.98,192.37,192.78,16503.0,182.7209,183.3003,182.7209,183.1103,16503.0
2020-11-03 14:40:00,192.88,193.17,192.88,193.04,7330.0,183.2053,183.4808,183.2053,183.3573,7330.0
2020-11-03 14:50:00,193.13,193.13,192.81,192.89,3412.0,183.4428,183.4428,183.1388,183.2148,3412.0
2020-11-03 15:00:00,192.71,192.73,192.32,192.44,3133.0,183.0438,183.0628,182.6734,182.7874,3133.0
2020-11-03 15:10:00,192.52,192.75,192.52,192.55,11689.0,182.8634,183.0818,182.8634,182.8919,11689.0
2020-11-03 15:20:00,192.52,192.64,191.96,192.49,7653.0,182.8634,182.9773,182.3315,182.8349,7653.0
2020-11-03 15:30:00,192.59,193.4,192.59,193.34,10657.0,182.9299,183.6992,182.9299,183.6422,10657.0
2020-11-03 15:40:00,193.35,193.99,193.35,193.99,23439.0,183.6517,184.2596,183.6517,184.2596,23439.0
2020-11-03 15:50:00,193.91,193.92,192.24,192.61,92778.0,184.1836,184.1931,182.5974,182.9488,92778.0
2020-11-04 09:30:00,192.85,193.74,190.13,190.51,31883.0,183.1768,184.0222,180.5932,180.9542,31883.0
2020-11-04 09:40:00,190.47,191.7,190.47,191.01,18714.0,180.9162,182.0845,180.9162,181.4291,18714.0
2020-11-04 09:50:00,190.77,191.79,190.54,191.78,9448.0,181.2011,182.17,180.9827,182.1605,9448.0
2020-11-04 10:00:00,191.62,192.47,191.46,191.61,9638.0,182.0085,182.8159,181.8565,181.999,9638.0
2020-11-04 10:10:00,191.43,193.43,191.38,193.2,15076.0,181.828,183.7277,181.7805,183.5093,15076.0
2020-11-04 10:20:00,193.28,193.98,193.04,193.53,14974.0,183.5852,184.2501,183.3573,183.8227,14974.0
2020-11-04 10:30:00,193.5,193.62,192.73,192.74,10489.0,183.7942,183.9082,183.0628,183.0723,10489.0
2020-11-04 10:40:00,192.73,193.12,192.57,193.0,18767.0,183.0628,183.4333,182.9109,183.3193,18767.0
2020-11-04 10:50:00,193.06,193.78,192.97,193.78,11631.0,183.3763,184.0602,183.2908,184.0602,11631.0
2020-11-04 11:00:00,193.67,193.95,193.16,193.31,6694.0,183.9557,184.2216,183.4713,183.6137,6694.0
2020-11-04 11:10:00,193.31,193.37,192.93,193.37,10559.0,183.6137,183.6707,183.2528,183.6707,10559.0
2020-11-04 11:20:00,193.31,193.76,192.89,193.38,11056.0,183.6137,184.0412,183.2148,183.6802,11056.0
2020-11-04 11:30:00,193.12,193.78,193.02,193.02,10654.0,183.4333,184.0602,183.3383,183.3383,10654.0
2020-11-04 11:40:00,192.97,193.29,192.46,192.87,5705.0,183.2908,183.5947,182.8064,183.1958,5705.0
2020-11-04 11:50:00,192.87,193.59,192.56,193.41,10091.0,183.1958,183.8797,182.9014,183.7087,10091.0
2020-11-04 12:00:00,193.41,193.67,193.14,193.65,6099.0,183.7087,183.9557,183.4523,183.9367,6099.0
2020-11-04 12:10:00,193.53,193.65,193.16,193.48,5898.0,183.8227,183.9367,183.4713,183.7752,5898.0
2020-11-04 12:20:00,193.59,194.28,193.51,194.01,6204.0,183.8797,184.5351,183.8037,184.2786,6204.0
2020-11-04 12:30:00,194.29,194.5,194.12,194.18,4449.0,184.5446,184.744,184.3831,184.4401,4449.0
2020-11-04 12:40:00,194.2,194.38,193.54,193.71,7598.0,184.4591,184.6301,183.8322,183.9937,7598.0
2020-11-04 12:50:00,193.69,193.69,193.24,193.49,6375.0,183.9747,183.9747,183.5472,183.7847,6375.0
2020-11-04 13:00:00,193.43,193.49,192.98,193.13,7648.0,183.7277,183.7847,183.3003,183.4428,7648.0
2020-11-04 13:10:00,193.18,193.43,192.96,193.07,2800.0,183.4903,183.7277,183.2813,183.3858,2800.0
2020-11-04 13:20:00,192.93,193.21,192.84,193.21,10178.0,183.2528,183.5188,183.1673,183.5188,10178.0
2020-11-04 13:30:00,193.11,193.91,193.05,193.75,7746.0,183.4238,184.1836,183.3668,184.0317,7746.0
2020-11-04 13:40:00,193.79,193.79,192.93,193.34,7549.0,184.0697,184.0697,183.2528,183.6422,7549.0
2020-11-04 13:50:00,193.36,193.65,193.23,193.33,6416.0,183.6612,183.9367,183.5378,183.6327,6416.0
2020-11-04 14:00:00,193.38,194.07,193.36,193.83,13776.0,183.6802,184.3356,183.6612,184.1077,13776.0
2020-11-04 14:10:00,193.93,194.28,193.82,194.19,10670.0,184.2026,184.5351,184.0982,184.4496,10670.0
2020-11-04 14:20:00,194.29,194.87,194.16,194.26,13260.0,184.5446,185.0955,184.4211,184.5161,13260.0
2020-11-04 14:30:00,194.25,194.39,194.03,194.27,13108.0,184.5066,184.6396,184.2976,184.5256,13108.0
2020-11-04 14:40:00,194.21,194.22,193.83,193.93,10297.0,184.4686,184.4781,184.1077,184.2026,10297.0
2020-11-04 14:50:00,193.94,194.21,193.8,193.81,7207.0,184.2121,184.4686,184.0792,184.0887,7207.0
2020-11-04 15:00:00,193.89,193.97,192.94,193.07,11867.0,184.1646,184.2406,183.2623,183.3858,11867.0
2020-11-04 15:10:00,193.12,193.14,192.48,192.48,9050.0,183.4333,183.4523,182.8254,182.8254,9050.0
2020-11-04 15:20:00,192.56,192.93,192.49,192.73,9251.0,182.9014,183.2528,182.8349,183.0628,9251.0
2020-11-04 15:30:00,192.75,193.15,192.67,192.67,9343.0,183.0818,183.4618,183.0058,183.0058,9343.0
2020-11-04 15:40:00,192.63,193.0,192.47,192.49,17349.0,182.9678,183.3193,182.8159,182.8349,17349.0
2020-11-04 15:50:00,192.44,192.71,191.65,191.89,59851.0,182.7874,183.0438,182.037,182.265,59851.0
2020-11-05 09:30:00,195.25,196.85,194.52,196.69,34106.0,185.4564,186.9762,184.763,186.8242,34106.0
2020-11-05 09:40:00,196.34,196.6,194.79,194.82,30850.0,186.4918,186.7387,185.0195,185.048,30850.0
2020-11-05 09:50:00,194.69,195.16,194.44,194.73,18611.0,184.9245,185.3709,184.6871,184.9625,18611.0
2020-11-05 10:00:00,194.81,196.28,194.8,196.0,21404.0,185.0385,186.4348,185.029,186.1688,21404.0
2020-11-05 10:10:00,196.02,196.57,195.54,196.57,40129.0,186.1878,186.7102,185.7319,186.7102,40129.0
2020-11-05 10:20:00,196.48,196.66,195.95,196.21,16190.0,186.6247,186.7957,186.1213,186.3683,16190.0
2020-11-05 10:30:00,195.91,196.22,195.66,195.8,3734.0,186.0833,186.3778,185.8459,185.9788,3734.0
2020-11-05 10:40:00,195.88,196.61,195.87,196.41,8073.0,186.0548,186.7482,186.0453,186.5582,8073.0
2020-11-05 10:50:00,196.41,197.68,196.31,197.59,18296.0,186.5582,187.7645,186.4633,187.6791,18296.0
2020-11-05 11:00:00,197.59,197.82,197.29,197.51,6402.0,187.6791,187.8975,187.3941,187.6031,6402.0
2020-11-05 11:10:00,197.33,197.57,196.98,197.45,6426.0,187.4321,187.6601,187.0997,187.5461,6426.0
2020-11-05 11:20:00,197.38,197.52,196.84,196.98,5640.0,187.4796,187.6126,186.9667,187.0997,5640.0
2020-11-05 11:30:00,196.99,197.37,196.67,196.67,5510.0,187.1092,187.4701,186.8052,186.8052,5510.0
2020-11-05 11:40:00,196.63,196.81,196.15,196.68,14427.0,186.7672,186.9382,186.3113,186.8147,14427.0
2020-11-05 11:50:00,196.81,197.02,196.58,196.58,2000.0,186.9382,187.1376,186.7197,186.7197,2000.0
2020-11-05 12:00:00,196.59,197.03,196.59,196.98,4057.0,186.7292,187.1471,186.7292,187.0997,4057.0
2020-11-05 12:10:00,197.02,197.15,196.49,196.58,4942.0,187.1376,187.2611,186.6342,186.7197,4942.0
2020-11-05 12:20:00,196.58,196.58,195.91,196.0,13823.0,186.7197,186.7197,186.0833,186.1688,13823.0
2020-11-05 12:30:00,195.91,196.05,195.8,195.81,20796.0,186.0833,186.2163,185.9788,185.9883,20796.0
2020-11-05 12:40:00,195.81,195.97,195.66,195.77,12849.0,185.9883,186.1403,185.8459,185.9503,12849.0
2020-11-05 12:50:00,195.8,195.85,195.72,195.81,12050.0,185.9788,186.0263,185.9029,185.9883,12050.0
2020-11-05 13:00:00,195.74,196.72,195.7,196.4,26551.0,185.9219,186.8527,185.8839,186.5487,26551.0
2020-11-05 13:10:00,196.43,196.53,196.29,196.37,13618.0,186.5772,186.6722,186.4443,186.5203,13618.0
2020-11-05 13:20:00,196.42,196.45,195.84,195.87,52836.0,186.5677,186.5962,186.0168,186.0453,52836.0
2020-11-05 13:30:00,195.88,196.33,195.87,196.27,25471.0,186.0548,186.4823,186.0453,186.4253,25471.0
2020-11-05 13:40:00,196.54,196.91,196.14,196.76,21676.0,186.6817,187.0332,186.3018,186.8907,21676.0
2020-11-05 13:50:00,196.85,197.23,196.85,197.03,6516.0,186.9762,187.3371,186.9762,187.1471,6516.0
2020-11-05 14:00:00,196.99,197.85,196.98,197.33,9292.0,187.1092,187.926,187.0997,187.4321,9292.0
2020-11-05 14:10:00,197.48,197.66,197.16,197.51,8266.0,187.5746,187.7455,187.2706,187.6031,8266.0
2020-11-05 14:20:00,197.54,197.87,197.38,197.81,6106.0,187.6316,187.945,187.4796,187.888,6106.0
2020-11-05 14:30:00,197.83,198.02,197.43,197.66,5631.0,187.907,188.0875,187.5271,187.7455,5631.0
2020-11-05 14:40:00,197.63,197.8,197.34,197.5,7018.0,187.7171,187.8785,187.4416,187.5936,7018.0
2020-11-05 14:50:00,197.5,197.73,197.22,197.73,8225.0,187.5936,187.812,187.3276,187.812,8225.0
2020-11-05 15:00:00,197.69,197.93,197.55,197.81,8485.0,187.774,188.002,187.6411,187.888,8485.0
2020-11-05 15:10:00,197.78,197.84,196.96,197.08,8230.0,187.8595,187.9165,187.0807,187.1946,8230.0
2020-11-05 15:20:00,196.99,197.31,196.95,196.99,8291.0,187.1092,187.4131,187.0712,187.1092,8291.0
2020-11-05 15:30:00,197.04,197.15,196.36,196.38,11614.0,187.1566,187.2611,186.5108,186.5297,11614.0
2020-11-05 15:40:00,196.37,196.62,196.13,196.42,13320.0,186.5203,186.7577,186.2923,186.5677,13320.0
2020-11-05 15:50:00,196.33,196.66,196.12,196.33,32465.0,186.4823,186.7957,186.2828,186.4823,32465.0
2020-11-06 09:30:00,198.35,198.79,196.71,197.13,55815.0,188.4009,188.8189,186.8432,187.2421,55815.0
2020-11-06 09:40:00,197.13,198.2,197.12,198.04,18922.0,187.2421,188.2585,187.2326,188.1065,18922.0
2020-11-06 09:50:00,198.04,198.57,197.84,198.35,13388.0,188.1065,188.6099,187.9165,188.4009,13388.0
2020-11-06 10:00:00,198.45,198.7,198.05,198.7,13253.0,188.4959,188.7334,188.116,188.7334,13253.0
2020-11-06 10:10:00,198.9,199.08,198.23,198.39,8582.0,188.9233,189.0943,188.287,188.4389,8582.0
2020-11-06 10:20:00,198.48,198.9,198.21,198.21,13433.0,188.5244,188.9233,188.268,188.268,13433.0
2020-11-06 10:30:00,198.21,198.43,198.05,198.33,5856.0,188.268,188.4769,188.116,188.3819,5856.0
2020-11-06 10:40:00,198.35,199.0,198.34,198.93,6104.0,188.4009,189.0183,188.3914,188.9518,6104.0
2020-11-06 10:50:00,198.84,199.28,198.32,198.56,13501.0,188.8664,189.2843,188.3724,188.6004,13501.0
2020-11-06 11:00:00,198.7,199.68,198.6,199.48,15962.0,188.7334,189.6642,188.6384,189.4743,15962.0
2020-11-06 11:10:00,199.49,199.49,198.6,199.0,8007.0,189.4838,189.4838,188.6384,189.0183,8007.0
2020-11-06 11:20:00,198.96,199.3,198.91,199.1,11910.0,188.9803,189.3033,188.9328,189.1133,11910.0
2020-11-06 11:30:00,199.28,199.61,199.03,199.54,10709.0,189.2843,189.5977,189.0468,189.5312,10709.0
2020-11-06 11:40:00,199.47,199.77,199.38,199.75,11676.0,189.4648,189.7497,189.3793,189.7307,11676.0
2020-11-06 11:50:00,199.81,200.35,199.67,199.67,19259.0,189.7877,190.3006,189.6547,189.6547,19259.0
2020-11-06 12:00:00,199.77,200.01,199.22,199.38,9011.0,189.7497,189.9777,189.2273,189.3793,9011.0
2020-11-06 12:10:00,199.36,199.42,198.83,198.83,10529.0,189.3603,189.4173,188.8569,188.8569,10529.0
2020-11-06 12:20:00,198.86,199.19,198.81,198.87,12024.0,188.8854,189.1988,188.8379,188.8949,12024.0
2020-11-06 12:30:00,198.97,198.98,198.63,198.76,11201.0,188.9898,188.9993,188.6669,188.7904,11201.0
2020-11-06 12:40:00,198.81,199.31,198.81,199.31,10006.0,188.8379,189.3128,188.8379,189.3128,10006.0
2020-11-06 12:50:00,199.3,199.35,198.8,198.89,5161.0,189.3033,189.3508,188.8284,188.9139,5161.0
2020-11-06 13:00:00,198.99,199.35,198.9,199.33,10054.0,189.0088,189.3508,188.9233,189.3318,10054.0
2020-11-06 13:10:00,199.26,199.6,199.18,199.6,7515.0,189.2653,189.5882,189.1893,189.5882,7515.0
2020-11-06 13:20:00,199.53,199.6,199.3,199.43,7336.0,189.5217,189.5882,189.3033,189.4268,7336.0
2020-11-06 13:30:00,199.43,199.7,199.29,199.63,8658.0,189.4268,189.6832,189.2938,189.6167,8658.0
2020-11-06 13:40:00,199.63,199.87,199.56,199.81,5894.0,189.6167,189.8447,189.5502,189.7877,5894.0
2020-11-06 13:50:00,199.83,199.98,199.75,199.88,6227.0,189.8067,189.9492,189.7307,189.8542,6227.0
2020-11-06 14:00:00,199.88,200.01,199.57,199.69,8428.0,189.8542,189.9777,189.5597,189.6737,8428.0
2020-11-06 14:10:00,199.65,199.65,199.18,199.36,6032.0,189.6357,189.6357,189.1893,189.3603,6032.0
2020-11-06 14:20:00,199.37,199.8,199.35,199.8,5713.0,189.3698,189.7782,189.3508,189.7782,5713.0
2020-11-06 14:30:00,199.75,199.96,199.55,199.6,4680.0,189.7307,189.9302,189.5407,189.5882,4680.0
2020-11-06 14:40:00,199.58,199.59,199.41,199.49,4498.0,189.5692,189.5787,189.4078,189.4838,4498.0
2020-11-06 14:50:00,199.48,199.53,199.34,199.43,8275.0,189.4743,189.5217,189.3413,189.4268,8275.0
2020-11-06 15:00:00,199.39,199.49,199.08,199.43,10555.0,189.3888,189.4838,189.0943,189.4268,10555.0
2020-11-06 15:10:00,199.42,199.65,199.26,199.61,9219.0,189.4173,189.6357,189.2653,189.5977,9219.0
2020-11-06 15:20:00,199.5,199.92,199.31,199.89,6477.0,189.4933,189.8922,189.3128,189.8637,6477.0
2020-11-06 15:30:00,199.9,200.23,199.79,199.87,17515.0,189.8732,190.1866,189.7687,189.8447,17515.0
2020-11-06 15:40:00,199.9,200.78,199.79,200.78,20425.0,189.8732,190.709,189.7687,190.709,20425.0
2020-11-06 15:50:00,200.82,200.82,199.37,199.48,70591.0,190.747,190.747,189.3698,189.4743,70591.0
2020-11-09 09:30:00,210.0,218.3,208.85,215.78,116073.0,199.4666,207.3503,198.3743,204.9567,116073.0
2020-11-09 09:40:00,215.03,218.99,215.03,217.01,53759.0,204.2443,208.0057,204.2443,206.125,53759.0
2020-11-09 09:50:00,216.28,216.79,214.57,216.49,43355.0,205.4316,205.916,203.8074,205.631,43355.0
2020-11-09 10:00:00,216.39,218.11,215.76,216.31,41956.0,205.5361,207.1698,204.9377,205.4601,41956.0
2020-11-09 10:10:00,216.32,217.78,216.12,217.48,46129.0,205.4696,206.8563,205.2796,206.5714,46129.0
2020-11-09 10:20:00,217.74,217.99,215.55,215.72,50123.0,206.8184,207.0558,204.7382,204.8997,50123.0
2020-11-09 10:30:00,215.49,216.21,214.76,215.87,50394.0,204.6812,205.3651,203.9878,205.0421,50394.0
2020-11-09 10:40:00,215.81,216.3,213.8,214.42,85393.0,204.9852,205.4506,203.076,203.6649,85393.0
2020-11-09 10:50:00,214.53,214.87,213.56,214.04,45918.0,203.7694,204.0923,202.848,203.3039,45918.0
2020-11-09 11:00:00,214.12,214.44,212.37,213.57,36655.0,203.3799,203.6839,201.7177,202.8575,36655.0
2020-11-09 11:10:00,213.51,213.53,211.54,212.03,34007.0,202.8005,202.8195,200.9293,201.3948,34007.0
2020-11-09 11:20:00,212.12,214.04,211.59,214.04,32246.0,201.4802,203.3039,200.9768,203.3039,32246.0
2020-11-09 11:30:00,214.12,214.7,213.64,214.08,20238.0,203.3799,203.9308,202.924,203.3419,20238.0
2020-11-09 11:40:00,214.21,214.98,214.15,214.42,15159.0,203.4654,204.1968,203.4084,203.6649,15159.0
2020-11-09 11:50:00,214.42,215.92,214.09,215.29,38550.0,203.6649,205.0896,203.3514,204.4912,38550.0
2020-11-09 12:00:00,215.38,216.46,214.46,216.45,20435.0,204.5767,205.6026,203.7029,205.5931,20435.0
2020-11-09 12:10:00,216.21,217.42,215.93,217.42,52609.0,205.3651,206.5144,205.0991,206.5144,52609.0
2020-11-09 12:20:00,217.26,217.51,216.57,216.99,35856.0,206.3624,206.5999,205.707,206.106,35856.0
2020-11-09 12:30:00,217.14,218.0,216.7,217.04,21276.0,206.2484,207.0653,205.8305,206.1535,21276.0
2020-11-09 12:40:00,217.38,218.14,216.66,216.76,24546.0,206.4764,207.1983,205.7925,205.8875,24546.0
2020-11-09 12:50:00,216.95,216.96,215.68,216.48,17583.0,206.068,206.0775,204.8617,205.6216,17583.0
2020-11-09 13:00:00,216.33,216.92,215.9,216.79,21798.0,205.4791,206.0395,205.0706,205.916,21798.0
2020-11-09 13:10:00,216.79,217.32,216.37,217.04,17958.0,205.916,206.4194,205.5171,206.1535,17958.0
2020-11-09 13:20:00,216.93,217.15,216.65,217.03,17550.0,206.049,206.2579,205.783,206.144,17550.0
2020-11-09 13:30:00,217.04,217.9,216.98,217.68,17725.0,206.1535,206.9703,206.0965,206.7614,17725.0
2020-11-09 13:40:00,217.67,218.24,217.58,218.03,29843.0,206.7519,207.2933,206.6664,207.0938,29843.0
2020-11-09 13:50:00,218.02,218.14,217.5,218.01,16389.0,207.0843,207.1983,206.5904,207.0748,16389.0
2020-11-09 14:00:00,218.09,218.09,217.42,217.6,35928.0,207.1508,207.1508,206.5144,206.6854,35928.0
2020-11-09 14:10:00,217.61,218.06,217.49,217.88,24655.0,206.6949,207.1223,206.5809,206.9513,24655.0
2020-11-09 14:20:00,217.86,218.44,217.48,218.2,29063.0,206.9323,207.4832,206.5714,207.2553,29063.0
2020-11-09 14:30:00,218.19,218.38,217.53,218.28,21978.0,207.2458,207.4262,206.6189,207.3313,21978.0
2020-11-09 14:40:00,218.19,218.47,217.93,218.2,27822.0,207.2458,207.5117,206.9988,207.2553,27822.0
2020-11-09 14:50:00,218.13,218.25,217.88,218.12,27345.0,207.1888,207.3028,206.9513,207.1793,27345.0
2020-11-09 15:00:00,218.22,219.4,218.03,219.08,39087.0,207.2743,208.3951,207.0938,208.0911,39087.0
2020-11-09 15:10:00,219.08,220.21,219.08,219.81,65020.0,208.0911,209.1645,208.0911,208.7845,65020.0
2020-11-09 15:20:00,219.81,219.81,218.63,218.77,35473.0,208.7845,208.7845,207.6637,207.7967,35473.0
2020-11-09 15:30:00,218.87,220.15,218.87,220.15,46416.0,207.8917,209.1075,207.8917,209.1075,46416.0
2020-11-09 15:40:00,220.1,220.18,218.3,218.56,68506.0,209.06,209.136,207.3503,207.5972,68506.0
2020-11-09 15:50:00,218.56,218.56,216.37,216.9,177815.0,207.5972,207.5972,205.5171,206.0205,177815.0
2020-11-10 09:30:00,219.47,220.61,216.36,218.07,83974.0,208.4616,209.5444,205.5076,207.1318,83974.0
2020-11-10 09:40:00,217.56,218.14,216.96,217.82,20553.0,206.6474,207.1983,206.0775,206.8943,20553.0
2020-11-10 09:50:00,217.58,218.88,217.3,218.02,47360.0,206.6664,207.9012,206.4004,207.0843,47360.0
2020-11-10 10:00:00,218.01,218.51,217.42,217.55,33928.0,207.0748,207.5497,206.5144,206.6379,33928.0
2020-11-10 10:10:00,217.5,218.21,217.28,217.62,17857.0,206.5904,207.2648,206.3814,206.7044,17857.0
2020-11-10 10:20:00,217.62,217.62,215.52,216.72,12391.0,206.7044,206.7044,204.7097,205.8495,12391.0
2020-11-10 10:30:00,216.67,216.7,214.73,214.88,20085.0,205.802,205.8305,203.9593,204.1018,20085.0
2020-11-10 10:40:00,214.88,215.24,213.87,214.44,37512.0,204.1018,204.4437,203.1425,203.6839,37512.0
2020-11-10 10:50:00,214.38,214.98,213.52,213.8,56377.0,203.6269,204.1968,202.81,203.076,56377.0
2020-11-10 11:00:00,213.88,214.27,213.66,213.85,16122.0,203.152,203.5224,202.943,203.1235,16122.0
2020-11-10 11:10:00,213.87,214.61,212.91,212.91,28190.0,203.1425,203.8453,202.2306,202.2306,28190.0
2020-11-10 11:20:00,212.83,213.09,212.02,212.59,41474.0,202.1546,202.4016,201.3853,201.9267,41474.0
2020-11-10 11:30:00,212.52,213.33,212.37,213.33,14401.0,201.8602,202.6296,201.7177,202.6296,14401.0
2020-11-10 11:40:00,213.29,213.97,213.19,213.81,14138.0,202.5916,203.2375,202.4966,203.0855,14138.0
2020-11-10 11:50:00,213.84,213.84,213.27,213.5,13434.0,203.114,203.114,202.5726,202.791,13434.0
2020-11-10 12:00:00,213.5,214.25,213.5,213.64,11643.0,202.791,203.5034,202.791,202.924,11643.0
2020-11-10 12:10:00,213.61,214.46,213.55,214.46,17551.0,202.8955,203.7029,202.8385,203.7029,17551.0
2020-11-10 12:20:00,214.38,214.51,214.18,214.34,8106.0,203.6269,203.7504,203.4369,203.5889,8106.0
2020-11-10 12:30:00,214.25,214.43,213.53,213.53,14855.0,203.5034,203.6744,202.8195,202.8195,14855.0
2020-11-10 12:40:00,213.58,213.58,212.98,213.41,13759.0,202.867,202.867,202.2971,202.7055,13759.0
2020-11-10 12:50:00,213.42,213.49,213.07,213.47,15073.0,202.715,202.7815,202.3826,202.7625,15073.0
2020-11-10 13:00:00,213.61,213.86,213.35,213.58,6459.0,202.8955,203.133,202.6485,202.867,6459.0
2020-11-10 13:10:00,213.58,213.73,213.16,213.42,9203.0,202.867,203.0095,202.4681,202.715,9203.0
2020-11-10 13:20:00,213.45,213.45,212.59,212.89,9958.0,202.7435,202.7435,201.9267,202.2116,9958.0
2020-11-10 13:30:00,212.73,213.79,212.52,213.79,10191.0,202.0596,203.0665,201.8602,203.0665,10191.0
2020-11-10 13:40:00,213.85,214.07,213.4,214.0,8661.0,203.1235,203.3324,202.696,203.2659,8661.0
2020-11-10 13:50:00,213.93,214.1,213.2,213.31,13079.0,203.1995,203.3609,202.5061,202.6106,13079.0
2020-11-10 14:00:00,213.31,213.33,212.56,212.72,23796.0,202.6106,202.6296,201.8982,202.0501,23796.0
2020-11-10 14:10:00,212.84,213.13,212.01,212.57,20728.0,202.1641,202.4396,201.3758,201.9077,20728.0
2020-11-10 14:20:00,212.57,212.78,212.06,212.34,24678.0,201.9077,202.1071,201.4233,201.6892,24678.0
2020-11-10 14:30:00,212.4,212.96,212.15,212.28,14247.0,201.7462,202.2781,201.5087,201.6322,14247.0
2020-11-10 14:40:00,212.05,212.64,211.93,212.38,15080.0,201.4138,201.9742,201.2998,201.7272,15080.0
2020-11-10 14:50:00,212.47,213.06,212.46,212.76,20693.0,201.8127,202.3731,201.8032,202.0881,20693.0
2020-11-10 15:00:00,212.66,212.86,212.02,212.19,13359.0,201.9932,202.1831,201.3853,201.5467,13359.0
2020-11-10 15:10:00,212.22,212.3,211.01,211.47,26197.0,201.5752,201.6512,200.4259,200.8628,26197.0
2020-11-10 15:20:00,211.51,211.88,210.99,211.3,30300.0,200.9008,201.2523,200.4069,200.7014,30300.0
2020-11-10 15:30:00,211.3,211.3,210.83,211.03,40463.0,200.7014,200.7014,200.255,200.4449,40463.0
2020-11-10 15:40:00,211.07,211.83,211.0,211.48,45108.0,200.4829,201.2048,200.4164,200.8723,45108.0
2020-11-10 15:50:00,211.53,212.23,211.31,212.18,102563.0,200.9198,201.5847,200.7109,201.5372,102563.0
2020-11-11 09:30:00,213.4,213.88,211.67,211.94,29235.0,202.696,203.152,201.0528,201.3093,29235.0
2020-11-11 09:40:00,211.98,212.44,211.46,212.13,21576.0,201.3473,201.7842,200.8533,201.4897,21576.0
2020-11-11 09:50:00,211.98,212.18,210.7,211.01,16743.0,201.3473,201.5372,200.1315,200.4259,16743.0
2020-11-11 10:00:00,211.06,211.39,210.27,210.28,19334.0,200.4734,200.7869,199.723,199.7325,19334.0
2020-11-11 10:10:00,210.13,211.01,210.0,210.21,24320.0,199.5901,200.4259,199.4666,199.666,24320.0
2020-11-11 10:20:00,210.21,210.21,209.32,209.8,15653.0,199.666,199.666,198.8207,199.2766,15653.0
2020-11-11 10:30:00,209.7,210.32,209.44,209.76,9285.0,199.1816,199.7705,198.9347,199.2386,9285.0
2020-11-11 10:40:00,209.79,209.84,209.21,209.47,7193.0,199.2671,199.3146,198.7162,198.9632,7193.0
2020-11-11 10:50:00,209.52,210.45,209.38,209.97,10369.0,199.0107,199.894,198.8777,199.4381,10369.0
2020-11-11 11:00:00,210.03,210.93,209.95,210.79,22694.0,199.4951,200.3499,199.4191,200.217,22694.0
2020-11-11 11:10:00,210.79,211.46,210.66,211.45,11462.0,200.217,200.8533,200.0935,200.8439,11462.0
2020-11-11 11:20:00,211.61,212.18,211.41,212.18,8003.0,200.9958,201.5372,200.8059,201.5372,8003.0
2020-11-11 11:30:00,212.16,212.25,210.86,210.92,13077.0,201.5182,201.6037,200.2834,200.3404,13077.0
2020-11-11 11:40:00,210.96,211.14,210.4,210.5,7156.0,200.3784,200.5494,199.8465,199.9415,7156.0
2020-11-11 11:50:00,210.53,210.72,209.81,210.03,9162.0,199.97,200.1505,199.2861,199.4951,9162.0
2020-11-11 12:00:00,210.02,210.02,209.23,209.66,13615.0,199.4856,199.4856,198.7352,199.1436,13615.0
2020-11-11 12:10:00,209.55,209.84,209.3,209.66,12802.0,199.0392,199.3146,198.8017,199.1436,12802.0
2020-11-11 12:20:00,209.64,209.73,209.27,209.27,6408.0,199.1246,199.2101,198.7732,198.7732,6408.0
2020-11-11 12:30:00,209.31,210.13,209.27,209.68,12568.0,198.8112,199.5901,198.7732,199.1626,12568.0
2020-11-11 12:40:00,209.6,209.73,209.3,209.59,11339.0,199.0866,199.2101,198.8017,199.0771,11339.0
2020-11-11 12:50:00,209.63,209.77,209.43,209.54,9029.0,199.1151,199.2481,198.9252,199.0297,9029.0
2020-11-11 13:00:00,209.67,210.13,209.67,210.02,8000.0,199.1531,199.5901,199.1531,199.4856,8000.0
2020-11-11 13:10:00,209.97,210.24,209.76,210.18,10373.0,199.4381,199.6945,199.2386,199.6376,10373.0
2020-11-11 13:20:00,210.29,210.72,209.75,209.75,9220.0,199.742,200.1505,199.2291,199.2291,9220.0
2020-11-11 13:30:00,209.83,210.1,209.58,209.96,12561.0,199.3051,199.5616,199.0676,199.4286,12561.0
2020-11-11 13:40:00,210.05,210.05,209.19,209.49,15791.0,199.5141,199.5141,198.6972,198.9822,15791.0
2020-11-11 13:50:00,209.38,209.79,209.31,209.4,7787.0,198.8777,199.2671,198.8112,198.8967,7787.0
2020-11-11 14:00:00,209.39,209.8,209.39,209.59,5803.0,198.8872,199.2766,198.8872,199.0771,5803.0
2020-11-11 14:10:00,209.53,210.08,209.53,209.86,6072.0,199.0202,199.5426,199.0202,199.3336,6072.0
2020-11-11 14:20:00,209.9,210.18,209.48,209.66,11004.0,199.3716,199.6376,198.9727,199.1436,11004.0
2020-11-11 14:30:00,209.7,209.96,209.6,209.62,6852.0,199.1816,199.4286,199.0866,199.1056,6852.0
2020-11-11 14:40:00,209.61,209.68,208.67,208.9,11730.0,199.0961,199.1626,198.2033,198.4218,11730.0
2020-11-11 14:50:00,208.84,209.46,208.79,209.28,10676.0,198.3648,198.9537,198.3173,198.7827,10676.0
2020-11-11 15:00:00,209.27,209.55,209.11,209.55,10994.0,198.7732,199.0392,198.6212,199.0392,10994.0
2020-11-11 15:10:00,209.53,209.53,208.98,209.01,10693.0,199.0202,199.0202,198.4977,198.5262,10693.0
2020-11-11 15:20:00,208.95,208.95,207.83,207.89,12864.0,198.4692,198.4692,197.4054,197.4624,12864.0
2020-11-11 15:30:00,207.78,208.58,207.72,208.48,24835.0,197.3579,198.1178,197.3009,198.0228,24835.0
2020-11-11 15:40:00,208.49,209.05,208.42,208.86,19947.0,198.0323,198.5642,197.9658,198.3838,19947.0
2020-11-11 15:50:00,208.97,209.86,208.87,209.73,84896.0,198.4882,199.3336,198.3933,199.2101,84896.0
2020-11-12 09:30:00,209.88,209.88,207.14,207.23,29625.0,199.3526,199.3526,196.75,196.8355,29625.0
2020-11-12 09:40:00,207.23,207.33,206.39,207.02,12823.0,196.8355,196.9305,196.0377,196.6361,12823.0
2020-11-12 09:50:00,207.08,207.36,206.74,207.09,22216.0,196.693,196.959,196.3701,196.7025,22216.0
2020-11-12 10:00:00,207.12,207.65,206.52,206.95,78132.0,196.731,197.2345,196.1611,196.5696,78132.0
2020-11-12 10:10:00,206.99,207.12,206.12,206.33,73153.0,196.6076,196.731,195.7812,195.9807,73153.0
2020-11-12 10:20:00,206.61,207.14,206.58,206.93,15607.0,196.2466,196.75,196.2181,196.5506,15607.0
2020-11-12 10:30:00,206.82,207.34,206.55,207.21,19120.0,196.4461,196.94,196.1896,196.8165,19120.0
2020-11-12 10:40:00,207.21,207.34,206.2,206.62,14892.0,196.8165,196.94,195.8572,196.2561,14892.0
2020-11-12 10:50:00,206.7,207.07,206.63,206.77,11044.0,196.3321,196.6835,196.2656,196.3986,11044.0
2020-11-12 11:00:00,206.68,207.05,206.26,206.87,18796.0,196.3131,196.6646,195.9142,196.4936,18796.0
2020-11-12 11:10:00,206.87,207.19,206.58,206.69,27076.0,196.4936,196.7975,196.2181,196.3226,27076.0
2020-11-12 11:20:00,206.7,206.9,206.36,206.52,21522.0,196.3321,196.5221,196.0092,196.1611,21522.0
2020-11-12 11:30:00,206.58,206.66,206.15,206.2,9563.0,196.2181,196.2941,195.8097,195.8572,9563.0
2020-11-12 11:40:00,206.1,206.27,205.83,205.83,11619.0,195.7622,195.9237,195.5057,195.5057,11619.0
2020-11-12 11:50:00,205.64,205.98,205.55,205.55,13081.0,195.3253,195.6482,195.2398,195.2398,13081.0
2020-11-12 12:00:00,205.53,205.65,205.21,205.27,13458.0,195.2208,195.3348,194.9168,194.9738,13458.0
2020-11-12 12:10:00,205.26,205.52,205.07,205.41,7960.0,194.9643,195.2113,194.7839,195.1068,7960.0
2020-11-12 12:20:00,205.52,205.86,204.64,204.64,9104.0,195.2113,195.5342,194.3754,194.3754,9104.0
2020-11-12 12:30:00,204.64,205.0,204.31,204.31,8180.0,194.3754,194.7174,194.062,194.062,8180.0
2020-11-12 12:40:00,204.28,204.33,203.77,203.77,7290.0,194.0335,194.081,193.5491,193.5491,7290.0
2020-11-12 12:50:00,203.77,203.92,203.43,203.63,9673.0,193.5491,193.6915,193.2261,193.4161,9673.0
2020-11-12 13:00:00,203.63,203.71,203.02,203.09,9972.0,193.4161,193.4921,192.8367,192.9032,9972.0
2020-11-12 13:10:00,203.17,203.26,202.27,202.57,12529.0,192.9792,193.0647,192.1243,192.4093,12529.0
2020-11-12 13:20:00,202.64,203.05,202.38,202.7,15228.0,192.4758,192.8652,192.2288,192.5327,15228.0
2020-11-12 13:30:00,202.7,203.49,202.69,203.34,10155.0,192.5327,193.2831,192.5232,193.1406,10155.0
2020-11-12 13:40:00,203.34,203.5,203.07,203.25,10913.0,193.1406,193.2926,192.8842,193.0552,10913.0
2020-11-12 13:50:00,203.13,203.3,203.02,203.15,8404.0,192.9412,193.1026,192.8367,192.9602,8404.0
2020-11-12 14:00:00,203.15,203.52,203.02,203.04,9797.0,192.9602,193.3116,192.8367,192.8557,9797.0
2020-11-12 14:10:00,202.95,203.12,202.42,202.5,12890.0,192.7702,192.9317,192.2668,192.3428,12890.0
2020-11-12 14:20:00,202.4,202.6,202.29,202.29,13768.0,192.2478,192.4378,192.1433,192.1433,13768.0
2020-11-12 14:30:00,202.29,202.67,201.84,201.92,21491.0,192.1433,192.5042,191.7159,191.7919,21491.0
2020-11-12 14:40:00,201.88,202.08,201.6,201.65,8366.0,191.7539,191.9438,191.4879,191.5354,8366.0
2020-11-12 14:50:00,201.58,202.0,201.58,201.69,15151.0,191.4689,191.8679,191.4689,191.5734,15151.0
2020-11-12 15:00:00,201.63,201.71,201.11,201.32,14299.0,191.5164,191.5924,191.0225,191.222,14299.0
2020-11-12 15:10:00,201.4,202.17,201.4,202.02,14014.0,191.298,192.0293,191.298,191.8869,14014.0
2020-11-12 15:20:00,201.98,202.45,201.84,201.96,14245.0,191.8489,192.2953,191.7159,191.8299,14245.0
2020-11-12 15:30:00,201.99,202.26,201.75,202.23,18731.0,191.8584,192.1148,191.6304,192.0863,18731.0
2020-11-12 15:40:00,202.41,202.66,201.79,202.35,22070.0,192.2573,192.4948,191.6684,192.2003,22070.0
2020-11-12 15:50:00,202.59,203.53,202.42,203.5,68509.0,192.4283,193.3211,192.2668,193.2926,68509.0
2020-11-13 09:30:00,205.23,207.75,204.96,206.23,92495.0,194.9358,197.3294,194.6794,195.8857,92495.0
2020-11-13 09:40:00,206.53,207.21,205.55,206.65,16733.0,196.1706,196.8165,195.2398,196.2846,16733.0
2020-11-13 09:50:00,206.73,207.29,206.55,207.11,13078.0,196.3606,196.8925,196.1896,196.7215,13078.0
2020-11-13 10:00:00,207.11,207.78,206.58,206.91,16657.0,196.7215,197.3579,196.2181,196.5316,16657.0
2020-11-13 10:10:00,206.89,206.94,205.25,205.45,10861.0,196.5126,196.5601,194.9548,195.1448,10861.0
2020-11-13 10:20:00,205.57,206.59,205.57,206.42,29675.0,195.2588,196.2276,195.2588,196.0662,29675.0
2020-11-13 10:30:00,206.43,206.64,205.98,206.35,7743.0,196.0757,196.2751,195.6482,195.9997,7743.0
2020-11-13 10:40:00,206.42,206.98,206.38,206.76,19474.0,196.0662,196.5981,196.0282,196.3891,19474.0
2020-11-13 10:50:00,206.81,206.83,206.28,206.54,6835.0,196.4366,196.4556,195.9332,196.1801,6835.0
2020-11-13 11:00:00,206.62,206.93,205.81,205.9,21332.0,196.2561,196.5506,195.4867,195.5722,21332.0
2020-11-13 11:10:00,205.89,206.06,205.88,206.02,4453.0,195.5627,195.7242,195.5532,195.6862,4453.0
2020-11-13 11:20:00,206.07,206.68,205.88,206.68,8996.0,195.7337,196.3131,195.5532,196.3131,8996.0
2020-11-13 11:30:00,206.7,206.73,206.2,206.55,4646.0,196.3321,196.3606,195.8572,196.1896,4646.0
2020-11-13 11:40:00,206.62,207.41,206.62,207.41,8670.0,196.2561,197.0065,196.2561,197.0065,8670.0
2020-11-13 11:50:00,207.45,207.67,207.07,207.45,9363.0,197.0445,197.2535,196.6835,197.0445,9363.0
2020-11-13 12:00:00,207.62,207.91,207.52,207.52,4530.0,197.206,197.4814,197.111,197.111,4530.0
2020-11-13 12:10:00,207.5,207.69,206.91,206.91,5915.0,197.092,197.2724,196.5316,196.5316,5915.0
2020-11-13 12:20:00,206.84,207.42,206.83,207.16,10200.0,196.4651,197.016,196.4556,196.769,10200.0
2020-11-13 12:30:00,207.07,207.07,206.45,206.72,21620.0,196.6835,196.6835,196.0946,196.3511,21620.0
2020-11-13 12:40:00,206.77,206.98,206.71,206.82,5819.0,196.3986,196.5981,196.3416,196.4461,5819.0
2020-11-13 12:50:00,206.83,206.92,206.49,206.5,11691.0,196.4556,196.5411,196.1326,196.1421,11691.0
2020-11-13 13:00:00,206.5,207.44,206.5,207.3,14189.0,196.1421,197.035,196.1421,196.902,14189.0
2020-11-13 13:10:00,207.36,207.9,207.19,207.88,6970.0,196.959,197.4719,196.7975,197.4529,6970.0
2020-11-13 13:20:00,207.83,207.86,207.46,207.52,7449.0,197.4054,197.4339,197.054,197.111,7449.0
2020-11-13 13:30:00,207.53,207.84,207.12,207.84,7831.0,197.1205,197.4149,196.731,197.4149,7831.0
2020-11-13 13:40:00,207.86,207.91,207.58,207.7,5470.0,197.4339,197.4814,197.168,197.2819,5470.0
2020-11-13 13:50:00,207.75,207.75,207.0,207.4,11987.0,197.3294,197.3294,196.6171,196.997,11987.0
2020-11-13 14:00:00,207.39,208.0,207.34,208.0,8327.0,196.9875,197.5669,196.94,197.5669,8327.0
2020-11-13 14:10:00,208.03,208.04,206.98,207.02,31004.0,197.5954,197.6049,196.5981,196.6361,31004.0
2020-11-13 14:20:00,207.03,207.53,207.03,207.27,17459.0,196.6456,197.1205,196.6456,196.8735,17459.0
2020-11-13 14:30:00,207.38,207.54,207.21,207.22,14168.0,196.978,197.13,196.8165,196.826,14168.0
2020-11-13 14:40:00,207.2,207.31,206.9,207.15,13252.0,196.807,196.9115,196.5221,196.7595,13252.0
2020-11-13 14:50:00,207.1,207.42,207.01,207.22,12866.0,196.712,197.016,196.6266,196.826,12866.0
2020-11-13 15:00:00,207.27,207.4,207.07,207.21,10238.0,196.8735,196.997,196.6835,196.8165,10238.0
2020-11-13 15:10:00,207.15,207.23,206.83,207.11,13660.0,196.7595,196.8355,196.4556,196.7215,13660.0
2020-11-13 15:20:00,207.07,207.18,206.93,207.1,13428.0,196.6835,196.788,196.5506,196.712,13428.0
2020-11-13 15:30:00,207.11,208.24,206.99,208.07,37033.0,196.7215,197.7949,196.6076,197.6334,37033.0
2020-11-13 15:40:00,208.02,208.71,207.96,207.99,21029.0,197.5859,198.2413,197.5289,197.5574,21029.0
2020-11-13 15:50:00,208.01,208.65,207.97,208.48,64891.0,197.5764,198.1843,197.5384,198.0228,64891.0
2020-11-16 09:30:00,210.27,212.59,209.56,210.88,63173.0,199.723,201.9267,199.0487,200.3024,63173.0
2020-11-16 09:40:00,211.2,212.68,210.54,212.44,35411.0,200.6064,202.0122,199.9795,201.7842,35411.0
2020-11-16 09:50:00,212.52,212.68,211.32,211.83,17160.0,201.8602,202.0122,200.7204,201.2048,17160.0
2020-11-16 10:00:00,211.71,213.12,211.33,212.93,14555.0,201.0908,202.4301,200.7299,202.2496,14555.0
2020-11-16 10:10:00,212.65,213.1,212.49,213.05,12542.0,201.9837,202.4111,201.8317,202.3636,12542.0
2020-11-16 10:20:00,213.14,213.72,212.79,213.58,11541.0,202.4491,203.0,202.1166,202.867,11541.0
2020-11-16 10:30:00,213.72,213.76,213.13,213.34,9072.0,203.0,203.038,202.4396,202.6391,9072.0
2020-11-16 10:40:00,213.16,214.34,213.0,214.34,17393.0,202.4681,203.5889,202.3161,203.5889,17393.0
2020-11-16 10:50:00,214.33,214.66,213.51,214.66,9668.0,203.5794,203.8928,202.8005,203.8928,9668.0
2020-11-16 11:00:00,214.5,214.54,213.46,213.96,8111.0,203.7409,203.7789,202.753,203.228,8111.0
2020-11-16 11:10:00,213.84,214.2,213.59,214.09,11444.0,203.114,203.4559,202.8765,203.3514,11444.0
2020-11-16 11:20:00,213.99,214.33,213.92,214.08,8528.0,203.2564,203.5794,203.19,203.3419,8528.0
2020-11-16 11:30:00,214.15,215.02,213.86,214.77,13506.0,203.4084,204.2348,203.133,203.9973,13506.0
2020-11-16 11:40:00,214.83,214.95,214.22,214.23,5188.0,204.0543,204.1683,203.4749,203.4844,5188.0
2020-11-16 11:50:00,214.23,214.44,213.55,213.55,6545.0,203.4844,203.6839,202.8385,202.8385,6545.0
2020-11-16 12:00:00,213.61,214.61,213.61,214.22,13060.0,202.8955,203.8453,202.8955,203.4749,13060.0
2020-11-16 12:10:00,214.08,214.62,213.89,214.32,19671.0,203.3419,203.8548,203.1615,203.5699,19671.0
2020-11-16 12:20:00,214.29,214.37,213.76,214.14,7733.0,203.5414,203.6174,203.038,203.3989,7733.0
2020-11-16 12:30:00,214.17,214.26,213.63,213.76,8503.0,203.4274,203.5129,202.9145,203.038,8503.0
2020-11-16 12:40:00,213.79,214.08,213.72,214.03,3996.0,203.0665,203.3419,203.0,203.2944,3996.0
2020-11-16 12:50:00,214.1,214.18,213.72,214.03,5594.0,203.3609,203.4369,203.0,203.2944,5594.0
2020-11-16 13:00:00,213.96,214.15,213.63,213.73,8107.0,203.228,203.4084,202.9145,203.0095,8107.0
2020-11-16 13:10:00,213.69,213.96,213.36,213.89,8938.0,202.9715,203.228,202.658,203.1615,8938.0
2020-11-16 13:20:00,213.85,213.95,213.32,213.43,7351.0,203.1235,203.2185,202.6201,202.7245,7351.0
2020-11-16 13:30:00,213.35,213.96,213.28,213.73,6796.0,202.6485,203.228,202.5821,203.0095,6796.0
2020-11-16 13:40:00,213.75,213.77,213.34,213.67,7400.0,203.0285,203.0475,202.6391,202.9525,7400.0
2020-11-16 13:50:00,213.7,213.9,213.46,213.55,8011.0,202.981,203.171,202.753,202.8385,8011.0
2020-11-16 14:00:00,213.52,213.6,213.22,213.49,4682.0,202.81,202.886,202.5251,202.7815,4682.0
2020-11-16 14:10:00,213.45,213.52,212.86,212.89,3745.0,202.7435,202.81,202.1831,202.2116,3745.0
2020-11-16 14:20:00,213.13,213.2,212.74,213.12,7958.0,202.4396,202.5061,202.0691,202.4301,7958.0
2020-11-16 14:30:00,213.13,213.39,213.03,213.03,10687.0,202.4396,202.6865,202.3446,202.3446,10687.0
2020-11-16 14:40:00,213.0,213.0,212.49,212.52,2735.0,202.3161,202.3161,201.8317,201.8602,2735.0
2020-11-16 14:50:00,212.55,212.83,212.45,212.59,5691.0,201.8887,202.1546,201.7937,201.9267,5691.0
2020-11-16 15:00:00,212.57,212.58,212.13,212.44,8820.0,201.9077,201.9172,201.4897,201.7842,8820.0
2020-11-16 15:10:00,212.48,212.59,212.06,212.23,5575.0,201.8222,201.9267,201.4233,201.5847,5575.0
2020-11-16 15:20:00,212.26,212.67,212.23,212.35,8326.0,201.6132,202.0027,201.5847,201.6987,8326.0
2020-11-16 15:30:00,212.31,212.81,212.24,212.66,8522.0,201.6607,202.1356,201.5942,201.9932,8522.0
2020-11-16 15:40:00,212.68,213.03,212.6,213.0,16254.0,202.0122,202.3446,201.9362,202.3161,16254.0
2020-11-16 15:50:00,212.72,213.61,212.64,213.61,47139.0,202.0501,202.8955,201.9742,202.8955,47139.0
2020-11-17 09:30:00,211.34,212.09,210.01,211.31,31565.0,200.7394,201.4517,199.4761,200.7109,31565.0
2020-11-17 09:40:00,210.93,211.91,210.93,211.53,13060.0,200.3499,201.2808,200.3499,200.9198,13060.0
2020-11-17 09:50:00,211.58,211.66,210.81,210.99,14619.0,200.9673,201.0433,200.236,200.4069,14619.0
2020-11-17 10:00:00,211.01,211.01,209.9,210.48,15235.0,200.4259,200.4259,199.3716,199.9225,15235.0
2020-11-17 10:10:00,210.41,211.0,210.3,210.65,10943.0,199.856,200.4164,199.7515,200.084,10943.0
2020-11-17 10:20:00,210.74,211.17,210.46,210.49,10809.0,200.1695,200.5779,199.9035,199.932,10809.0
2020-11-17 10:30:00,210.61,211.4,210.56,211.38,10638.0,200.046,200.7964,199.9985,200.7774,10638.0
2020-11-17 10:40:00,211.44,211.7,211.38,211.44,14150.0,200.8344,201.0813,200.7774,200.8344,14150.0
2020-11-17 10:50:00,211.45,211.86,211.24,211.73,14736.0,200.8439,201.2333,200.6444,201.1098,14736.0
2020-11-17 11:00:00,211.76,212.4,211.49,212.4,10278.0,201.1383,201.7462,200.8818,201.7462,10278.0
2020-11-17 11:10:00,212.31,212.7,212.07,212.7,13902.0,201.6607,202.0312,201.4328,202.0312,13902.0
2020-11-17 11:20:00,212.74,212.99,212.24,212.45,6871.0,202.0691,202.3066,201.5942,201.7937,6871.0
2020-11-17 11:30:00,212.42,212.81,212.18,212.47,6985.0,201.7652,202.1356,201.5372,201.8127,6985.0
2020-11-17 11:40:00,212.4,212.74,212.39,212.71,5022.0,201.7462,202.0691,201.7367,202.0407,5022.0
2020-11-17 11:50:00,212.5,212.5,211.84,211.84,4301.0,201.8412,201.8412,201.2143,201.2143,4301.0
2020-11-17 12:00:00,211.86,211.94,211.51,211.51,4774.0,201.2333,201.3093,200.9008,200.9008,4774.0
2020-11-17 12:10:00,211.59,212.55,211.59,212.18,5772.0,200.9768,201.8887,200.9768,201.5372,5772.0
2020-11-17 12:20:00,212.18,212.25,211.87,212.08,5557.0,201.5372,201.6037,201.2428,201.4423,5557.0
2020-11-17 12:30:00,211.97,212.49,211.94,212.38,10025.0,201.3378,201.8317,201.3093,201.7272,10025.0
2020-11-17 12:40:00,212.39,212.46,212.15,212.23,2322.0,201.7367,201.8032,201.5087,201.5847,2322.0
2020-11-17 12:50:00,212.33,212.41,212.03,212.09,7360.0,201.6797,201.7557,201.3948,201.4517,7360.0
2020-11-17 13:00:00,212.04,212.18,211.63,211.63,3574.0,201.4043,201.5372,201.0148,201.0148,3574.0
2020-11-17 13:10:00,211.63,211.63,210.89,210.98,17082.0,201.0148,201.0148,200.3119,200.3974,17082.0
2020-11-17 13:20:00,211.06,211.44,211.0,211.41,3536.0,200.4734,200.8344,200.4164,200.8059,3536.0
2020-11-17 13:30:00,211.37,211.7,211.32,211.62,8467.0,200.7679,201.0813,200.7204,201.0053,8467.0
2020-11-17 13:40:00,211.63,211.86,211.54,211.63,6964.0,201.0148,201.2333,200.9293,201.0148,6964.0
2020-11-17 13:50:00,211.56,211.56,211.13,211.22,3848.0,200.9483,200.9483,200.5399,200.6254,3848.0
2020-11-17 14:00:00,211.16,211.68,211.16,211.63,7378.0,200.5684,201.0623,200.5684,201.0148,7378.0
2020-11-17 14:10:00,211.67,212.07,211.51,211.88,10915.0,201.0528,201.4328,200.9008,201.2523,10915.0
2020-11-17 14:20:00,211.94,212.0,211.63,211.68,10645.0,201.3093,201.3663,201.0148,201.0623,10645.0
2020-11-17 14:30:00,211.68,212.01,211.46,211.87,6874.0,201.0623,201.3758,200.8533,201.2428,6874.0
2020-11-17 14:40:00,211.87,211.89,211.55,211.55,13030.0,201.2428,201.2618,200.9388,200.9388,13030.0
2020-11-17 14:50:00,211.57,211.6,211.21,211.53,7634.0,200.9578,200.9863,200.6159,200.9198,7634.0
2020-11-17 15:00:00,211.57,211.57,210.9,210.97,9940.0,200.9578,200.9578,200.3214,200.3879,9940.0
2020-11-17 15:10:00,211.02,211.78,210.91,211.74,18463.0,200.4354,201.1573,200.3309,201.1193,18463.0
2020-11-17 15:20:00,211.74,212.14,211.44,211.52,13875.0,201.1193,201.4992,200.8344,200.9103,13875.0
2020-11-17 15:30:00,211.62,212.0,211.35,212.0,18049.0,201.0053,201.3663,200.7489,201.3663,18049.0
2020-11-17 15:40:00,212.03,212.22,211.72,212.07,22387.0,201.3948,201.5752,201.1003,201.4328,22387.0
2020-11-17 15:50:00,212.0,212.59,211.65,212.25,89756.0,201.3663,201.9267,201.0338,201.6037,89756.0
2020-11-18 09:30:00,213.13,213.39,211.08,212.16,31946.0,202.4396,202.6865,200.4924,201.5182,31946.0
2020-11-18 09:40:00,212.03,212.95,212.02,212.77,8873.0,201.3948,202.2686,201.3853,202.0976,8873.0
2020-11-18 09:50:00,212.58,212.7,210.62,211.94,7572.0,201.9172,202.0312,200.0555,201.3093,7572.0
2020-11-18 10:00:00,212.01,212.36,211.33,212.2,6045.0,201.3758,201.7082,200.7299,201.5562,6045.0
2020-11-18 10:10:00,212.26,212.84,211.36,211.61,10414.0,201.6132,202.1641,200.7584,200.9958,10414.0
2020-11-18 10:20:00,211.41,212.25,211.33,212.06,7483.0,200.8059,201.6037,200.7299,201.4233,7483.0
2020-11-18 10:30:00,212.16,212.2,211.33,211.64,9624.0,201.5182,201.5562,200.7299,201.0243,9624.0
2020-11-18 10:40:00,211.49,211.52,210.88,211.0,8178.0,200.8818,200.9103,200.3024,200.4164,8178.0
2020-11-18 10:50:00,210.91,211.06,210.29,210.85,16414.0,200.3309,200.4734,199.742,200.2739,16414.0
2020-11-18 11:00:00,210.98,211.26,210.85,211.08,7425.0,200.3974,200.6634,200.2739,200.4924,7425.0
2020-11-18 11:10:00,210.84,211.1,210.65,210.92,3108.0,200.2644,200.5114,200.084,200.3404,3108.0
2020-11-18 11:20:00,211.13,211.19,210.9,210.99,2723.0,200.5399,200.5969,200.3214,200.4069,2723.0
2020-11-18 11:30:00,211.07,211.71,211.07,211.28,4067.0,200.4829,201.0908,200.4829,200.6824,4067.0
2020-11-18 11:40:00,211.26,211.28,210.71,210.74,2546.0,200.6634,200.6824,200.141,200.1695,2546.0
2020-11-18 11:50:00,210.77,211.25,210.76,211.05,5217.0,200.198,200.6539,200.1885,200.4639,5217.0
2020-11-18 12:00:00,211.05,211.23,210.77,210.97,5512.0,200.4639,200.6349,200.198,200.3879,5512.0
2020-11-18 12:10:00,210.98,211.02,210.4,210.4,4695.0,200.3974,200.4354,199.8465,199.8465,4695.0
2020-11-18 12:20:00,210.5,210.5,210.39,210.48,7137.0,199.9415,199.9415,199.837,199.9225,7137.0
2020-11-18 12:30:00,210.5,210.82,210.36,210.5,18890.0,199.9415,200.2455,199.8085,199.9415,18890.0
2020-11-18 12:40:00,210.52,211.0,210.52,210.78,5994.0,199.9605,200.4164,199.9605,200.2075,5994.0
2020-11-18 12:50:00,210.81,211.17,210.81,211.17,12822.0,200.236,200.5779,200.236,200.5779,12822.0
2020-11-18 13:00:00,211.16,211.48,211.15,211.48,4874.0,200.5684,200.8723,200.5589,200.8723,4874.0
2020-11-18 13:10:00,211.47,211.5,211.23,211.45,8613.0,200.8628,200.8913,200.6349,200.8439,8613.0
2020-11-18 13:20:00,211.49,211.5,211.21,211.28,8091.0,200.8818,200.8913,200.6159,200.6824,8091.0
2020-11-18 13:30:00,211.24,211.73,211.21,211.63,7758.0,200.6444,201.1098,200.6159,201.0148,7758.0
2020-11-18 13:40:00,211.63,211.63,210.97,210.97,9388.0,201.0148,201.0148,200.3879,200.3879,9388.0
2020-11-18 13:50:00,210.97,210.99,210.61,210.82,5721.0,200.3879,200.4069,200.046,200.2455,5721.0
2020-11-18 14:00:00,211.04,211.56,211.02,211.39,10202.0,200.4544,200.9483,200.4354,200.7869,10202.0
2020-11-18 14:10:00,211.43,211.43,210.58,210.79,9324.0,200.8249,200.8249,200.0175,200.217,9324.0
2020-11-18 14:20:00,210.7,210.75,210.33,210.61,12965.0,200.1315,200.179,199.78,200.046,12965.0
2020-11-18 14:30:00,210.61,210.67,210.43,210.55,10691.0,200.046,200.103,199.875,199.989,10691.0
2020-11-18 14:40:00,210.53,211.44,210.48,211.13,13070.0,199.97,200.8344,199.9225,200.5399,13070.0
2020-11-18 14:50:00,211.14,211.4,211.09,211.11,4585.0,200.5494,200.7964,200.5019,200.5209,4585.0
2020-11-18 15:00:00,211.05,211.05,210.42,210.87,8761.0,200.4639,200.4639,199.8655,200.2929,8761.0
2020-11-18 15:10:00,210.82,211.32,210.6,210.6,5798.0,200.2455,200.7204,200.0365,200.0365,5798.0
2020-11-18 15:20:00,210.53,210.62,210.05,210.12,8507.0,199.97,200.0555,199.5141,199.5806,8507.0
2020-11-18 15:30:00,210.16,210.5,209.84,210.17,18414.0,199.6186,199.9415,199.3146,199.6281,18414.0
2020-11-18 15:40:00,210.12,210.5,210.0,210.46,22996.0,199.5806,199.9415,199.4666,199.9035,22996.0
2020-11-18 15:50:00,210.46,210.5,209.46,209.51,86171.0,199.9035,199.9415,198.9537,199.0012,86171.0
2020-11-19 09:30:00,208.88,210.57,207.6,210.11,54894.0,198.4028,200.008,197.187,199.5711,54894.0
2020-11-19 09:40:00,210.56,211.17,209.64,210.95,9698.0,199.9985,200.5779,199.1246,200.3689,9698.0
2020-11-19 09:50:00,210.65,211.16,209.95,210.23,6996.0,200.084,200.5684,199.4191,199.685,6996.0
2020-11-19 10:00:00,210.24,210.59,209.84,210.59,15660.0,199.6945,200.027,199.3146,200.027,15660.0
2020-11-19 10:10:00,210.88,211.38,210.43,210.47,10888.0,200.3024,200.7774,199.875,199.913,10888.0
2020-11-19 10:20:00,210.36,211.14,209.96,209.96,22533.0,199.8085,200.5494,199.4286,199.4286,22533.0
2020-11-19 10:30:00,210.23,211.51,210.19,211.32,20820.0,199.685,200.9008,199.6471,200.7204,20820.0
2020-11-19 10:40:00,211.6,212.46,211.35,211.94,17449.0,200.9863,201.8032,200.7489,201.3093,17449.0
2020-11-19 10:50:00,212.31,212.59,211.58,211.97,21613.0,201.6607,201.9267,200.9673,201.3378,21613.0
2020-11-19 11:00:00,211.82,211.94,211.48,211.66,7825.0,201.1953,201.3093,200.8723,201.0433,7825.0
2020-11-19 11:10:00,211.7,211.85,211.42,211.48,8978.0,201.0813,201.2238,200.8154,200.8723,8978.0
2020-11-19 11:20:00,211.49,211.67,211.21,211.21,7192.0,200.8818,201.0528,200.6159,200.6159,7192.0
2020-11-19 11:30:00,211.27,211.27,209.97,210.57,10258.0,200.6729,200.6729,199.4381,200.008,10258.0
2020-11-19 11:40:00,210.5,210.83,210.17,210.54,5928.0,199.9415,200.255,199.6281,199.9795,5928.0
2020-11-19 11:50:00,210.47,210.65,210.25,210.65,4849.0,199.913,200.084,199.704,200.084,4849.0
2020-11-19 12:00:00,210.57,210.57,210.18,210.35,4453.0,200.008,200.008,199.6376,199.799,4453.0
2020-11-19 12:10:00,210.18,210.32,209.77,209.85,7316.0,199.6376,199.7705,199.2481,199.3241,7316.0
2020-11-19 12:20:00,209.93,210.16,209.84,209.92,5500.0,199.4001,199.6186,199.3146,199.3906,5500.0
2020-11-19 12:30:00,209.89,210.26,209.78,210.26,4423.0,199.3621,199.7135,199.2576,199.7135,4423.0
2020-11-19 12:40:00,210.11,210.13,209.58,209.58,5089.0,199.5711,199.5901,199.0676,199.0676,5089.0
2020-11-19 12:50:00,209.49,209.53,209.26,209.3,4235.0,198.9822,199.0202,198.7637,198.8017,4235.0
2020-11-19 13:00:00,209.37,209.63,209.16,209.2,3821.0,198.8682,199.1151,198.6687,198.7067,3821.0
2020-11-19 13:10:00,209.21,209.5,209.21,209.44,2536.0,198.7162,198.9917,198.7162,198.9347,2536.0
2020-11-19 13:20:00,209.33,209.92,209.33,209.63,3148.0,198.8302,199.3906,198.8302,199.1151,3148.0
2020-11-19 13:30:00,209.66,209.7,209.48,209.7,1714.0,199.1436,199.1816,198.9727,199.1816,1714.0
2020-11-19 13:40:00,209.69,210.02,209.56,210.02,2997.0,199.1721,199.4856,199.0487,199.4856,2997.0
2020-11-19 13:50:00,210.09,210.11,209.86,209.99,2751.0,199.5521,199.5711,199.3336,199.4571,2751.0
2020-11-19 14:00:00,209.98,210.26,209.98,210.22,2610.0,199.4476,199.7135,199.4476,199.6755,2610.0
2020-11-19 14:10:00,210.13,210.28,209.95,210.07,2859.0,199.5901,199.7325,199.4191,199.5331,2859.0
2020-11-19 14:20:00,209.99,210.19,209.97,210.09,3025.0,199.4571,199.6471,199.4381,199.5521,3025.0
2020-11-19 14:30:00,210.14,210.61,210.13,210.61,2702.0,199.5996,200.046,199.5901,200.046,2702.0
2020-11-19 14:40:00,210.6,210.89,210.45,210.45,4925.0,200.0365,200.3119,199.894,199.894,4925.0
2020-11-19 14:50:00,210.45,210.45,210.02,210.21,4731.0,199.894,199.894,199.4856,199.666,4731.0
2020-11-19 15:00:00,210.26,210.28,210.0,210.17,4818.0,199.7135,199.7325,199.4666,199.6281,4818.0
2020-11-19 15:10:00,210.1,210.63,210.07,210.31,4428.0,199.5616,200.065,199.5331,199.761,4428.0
2020-11-19 15:20:00,210.27,210.42,210.05,210.25,6718.0,199.723,199.8655,199.5141,199.704,6718.0
2020-11-19 15:30:00,210.26,210.9,210.19,210.77,9863.0,199.7135,200.3214,199.6471,200.198,9863.0
2020-11-19 15:40:00,210.74,211.01,210.32,210.39,9322.0,200.1695,200.4259,199.7705,199.837,9322.0
2020-11-19 15:50:00,210.34,211.12,210.21,210.93,60200.0,199.7895,200.5304,199.666,200.3499,60200.0
2020-11-20 09:30:00,210.4,211.61,210.25,211.61,44804.0,199.8465,200.9958,199.704,200.9958,44804.0
2020-11-20 09:40:00,211.19,211.19,209.75,211.11,6567.0,200.5969,200.5969,199.2291,200.5209,6567.0
2020-11-20 09:50:00,210.99,211.41,210.41,211.19,12006.0,200.4069,200.8059,199.856,200.5969,12006.0
2020-11-20 10:00:00,211.34,211.47,210.81,211.23,11830.0,200.7394,200.8628,200.236,200.6349,11830.0
2020-11-20 10:10:00,211.44,211.53,210.81,211.01,9898.0,200.8344,200.9198,200.236,200.4259,9898.0
2020-11-20 10:20:00,210.81,211.42,210.8,211.23,4349.0,200.236,200.8154,200.2265,200.6349,4349.0
2020-11-20 10:30:00,211.36,211.72,210.79,211.72,6660.0,200.7584,201.1003,200.217,201.1003,6660.0
2020-11-20 10:40:00,211.65,211.74,211.05,211.2,5722.0,201.0338,201.1193,200.4639,200.6064,5722.0
2020-11-20 10:50:00,211.22,211.46,210.86,210.95,8638.0,200.6254,200.8533,200.2834,200.3689,8638.0
2020-11-20 11:00:00,211.03,211.62,210.83,211.62,7797.0,200.4449,201.0053,200.255,201.0053,7797.0
2020-11-20 11:10:00,211.68,211.74,211.44,211.53,6332.0,201.0623,201.1193,200.8344,200.9198,6332.0
2020-11-20 11:20:00,211.5,211.77,211.42,211.71,6579.0,200.8913,201.1478,200.8154,201.0908,6579.0
2020-11-20 11:30:00,211.67,212.2,211.64,211.92,5282.0,201.0528,201.5562,201.0243,201.2903,5282.0
2020-11-20 11:40:00,211.87,212.2,211.73,211.85,9197.0,201.2428,201.5562,201.1098,201.2238,9197.0
2020-11-20 11:50:00,211.91,212.27,211.91,212.05,6802.0,201.2808,201.6227,201.2808,201.4138,6802.0
2020-11-20 12:00:00,212.05,212.29,211.91,212.27,3263.0,201.4138,201.6417,201.2808,201.6227,3263.0
2020-11-20 12:10:00,212.21,212.32,211.87,212.05,8454.0,201.5657,201.6702,201.2428,201.4138,8454.0
2020-11-20 12:20:00,212.13,212.27,212.03,212.09,6165.0,201.4897,201.6227,201.3948,201.4517,6165.0
2020-11-20 12:30:00,212.17,212.19,211.77,211.93,4534.0,201.5277,201.5467,201.1478,201.2998,4534.0
2020-11-20 12:40:00,211.99,212.24,211.73,211.73,7407.0,201.3568,201.5942,201.1098,201.1098,7407.0
2020-11-20 12:50:00,211.63,211.88,211.41,211.81,7078.0,201.0148,201.2523,200.8059,201.1858,7078.0
2020-11-20 13:00:00,211.72,211.86,211.7,211.84,5135.0,201.1003,201.2333,201.0813,201.2143,5135.0
2020-11-20 13:10:00,211.86,212.01,211.76,211.97,3426.0,201.2333,201.3758,201.1383,201.3378,3426.0
2020-11-20 13:20:00,211.93,212.27,211.86,212.22,5079.0,201.2998,201.6227,201.2333,201.5752,5079.0
2020-11-20 13:30:00,212.19,212.29,211.93,212.02,6562.0,201.5467,201.6417,201.2998,201.3853,6562.0
2020-11-20 13:40:00,211.89,212.07,211.72,212.06,6675.0,201.2618,201.4328,201.1003,201.4233,6675.0
2020-11-20 13:50:00,212.34,212.34,211.87,212.08,4997.0,201.6892,201.6892,201.2428,201.4423,4997.0
2020-11-20 14:00:00,212.19,212.31,211.87,211.94,6465.0,201.5467,201.6607,201.2428,201.3093,6465.0
2020-11-20 14:10:00,211.92,212.09,211.49,211.6,6401.0,201.2903,201.4517,200.8818,200.9863,6401.0
2020-11-20 14:20:00,211.54,211.75,211.41,211.5,3839.0,200.9293,201.1288,200.8059,200.8913,3839.0
2020-11-20 14:30:00,211.53,211.86,211.42,211.53,8065.0,200.9198,201.2333,200.8154,200.9198,8065.0
2020-11-20 14:40:00,211.43,211.43,210.94,211.3,9252.0,200.8249,200.8249,200.3594,200.7014,9252.0
2020-11-20 14:50:00,211.37,211.4,211.14,211.35,6737.0,200.7679,200.7964,200.5494,200.7489,6737.0
2020-11-20 15:00:00,211.34,211.39,210.83,210.94,8972.0,200.7394,200.7869,200.255,200.3594,8972.0
2020-11-20 15:10:00,210.89,211.21,210.66,210.85,16936.0,200.3119,200.6159,200.0935,200.2739,16936.0
2020-11-20 15:20:00,210.85,211.18,210.85,211.09,12574.0,200.2739,200.5874,200.2739,200.5019,12574.0
2020-11-20 15:30:00,211.06,211.59,210.91,211.48,26620.0,200.4734,200.9768,200.3309,200.8723,26620.0
2020-11-20 15:40:00,211.42,211.83,211.28,211.81,26499.0,200.8154,201.2048,200.6824,201.1858,26499.0
2020-11-20 15:50:00,211.73,211.95,210.6,210.67,72474.0,201.1098,201.3188,200.0365,200.103,72474.0
2020-11-23 09:30:00,212.78,214.26,212.0,214.03,30764.0,202.1071,203.5129,201.3663,203.2944,30764.0
2020-11-23 09:40:00,214.12,215.39,214.0,215.33,14848.0,203.3799,204.5862,203.2659,204.5292,14848.0
2020-11-23 09:50:00,215.42,215.5,214.34,214.34,12958.0,204.6147,204.6907,203.5889,203.5889,12958.0
2020-11-23 10:00:00,214.51,214.67,214.13,214.51,11171.0,203.7504,203.9023,203.3894,203.7504,11171.0
2020-11-23 10:10:00,214.34,214.67,213.78,214.21,6918.0,203.5889,203.9023,203.057,203.4654,6918.0
2020-11-23 10:20:00,214.36,214.54,213.09,213.29,14146.0,203.6079,203.7789,202.4016,202.5916,14146.0
2020-11-23 10:30:00,213.27,213.68,212.3,212.3,7479.0,202.5726,202.962,201.6512,201.6512,7479.0
2020-11-23 10:40:00,212.46,213.48,212.31,213.48,5611.0,201.8032,202.772,201.6607,202.772,5611.0
2020-11-23 10:50:00,213.4,213.88,213.16,213.88,6640.0,202.696,203.152,202.4681,203.152,6640.0
2020-11-23 11:00:00,213.84,213.94,213.17,213.17,5996.0,203.114,203.209,202.4776,202.4776,5996.0
2020-11-23 11:10:00,213.05,213.12,212.78,212.89,4871.0,202.3636,202.4301,202.1071,202.2116,4871.0
2020-11-23 11:20:00,212.8,213.2,212.8,213.09,5274.0,202.1261,202.5061,202.1261,202.4016,5274.0
2020-11-23 11:30:00,213.03,213.19,212.54,212.67,4384.0,202.3446,202.4966,201.8792,202.0027,4384.0
2020-11-23 11:40:00,212.35,212.75,212.35,212.6,5704.0,201.6987,202.0786,201.6987,201.9362,5704.0
2020-11-23 11:50:00,212.75,212.87,212.28,212.59,4157.0,202.0786,202.1926,201.6322,201.9267,4157.0
2020-11-23 12:00:00,212.57,212.61,212.31,212.55,2682.0,201.9077,201.9457,201.6607,201.8887,2682.0
2020-11-23 12:10:00,212.58,212.93,212.51,212.92,6261.0,201.9172,202.2496,201.8507,202.2401,6261.0
2020-11-23 12:20:00,212.87,213.06,212.68,212.68,3752.0,202.1926,202.3731,202.0122,202.0122,3752.0
2020-11-23 12:30:00,212.56,212.71,212.43,212.53,2983.0,201.8982,202.0407,201.7747,201.8697,2983.0
2020-11-23 12:40:00,212.67,212.98,212.63,212.89,3098.0,202.0027,202.2971,201.9647,202.2116,3098.0
2020-11-23 12:50:00,212.92,213.12,212.88,213.06,5622.0,202.2401,202.4301,202.2021,202.3731,5622.0
2020-11-23 13:00:00,212.93,213.24,212.82,213.23,2877.0,202.2496,202.5441,202.1451,202.5346,2877.0
2020-11-23 13:10:00,213.13,213.3,213.11,213.24,3772.0,202.4396,202.6011,202.4206,202.5441,3772.0
2020-11-23 13:20:00,213.08,213.4,212.96,213.4,5345.0,202.3921,202.696,202.2781,202.696,5345.0
2020-11-23 13:30:00,213.47,213.65,213.36,213.5,5390.0,202.7625,202.9335,202.658,202.791,5390.0
2020-11-23 13:40:00,213.54,213.96,213.5,213.75,6470.0,202.829,203.228,202.791,203.0285,6470.0
2020-11-23 13:50:00,213.64,213.9,213.64,213.81,2864.0,202.924,203.171,202.924,203.0855,2864.0
2020-11-23 14:00:00,213.68,213.97,213.44,213.47,11640.0,202.962,203.2375,202.734,202.7625,11640.0
2020-11-23 14:10:00,213.35,213.67,213.22,213.5,6610.0,202.6485,202.9525,202.5251,202.791,6610.0
2020-11-23 14:20:00,213.59,213.63,213.36,213.36,2745.0,202.8765,202.9145,202.658,202.658,2745.0
2020-11-23 14:30:00,213.37,213.47,213.04,213.04,3262.0,202.6675,202.7625,202.3541,202.3541,3262.0
2020-11-23 14:40:00,212.97,213.3,212.97,213.07,3936.0,202.2876,202.6011,202.2876,202.3826,3936.0
2020-11-23 14:50:00,213.21,214.11,213.21,214.11,13978.0,202.5156,203.3704,202.5156,203.3704,13978.0
2020-11-23 15:00:00,214.01,214.47,213.98,214.4,9275.0,203.2754,203.7124,203.2469,203.6459,9275.0
2020-11-23 15:10:00,214.37,214.38,214.06,214.07,5739.0,203.6174,203.6269,203.3229,203.3324,5739.0
2020-11-23 15:20:00,214.12,214.15,213.94,214.04,7346.0,203.3799,203.4084,203.209,203.3039,7346.0
2020-11-23 15:30:00,213.97,214.07,213.6,213.61,11120.0,203.2375,203.3324,202.886,202.8955,11120.0
2020-11-23 15:40:00,213.67,213.92,213.63,213.75,14899.0,202.9525,203.19,202.9145,203.0285,14899.0
2020-11-23 15:50:00,213.75,214.1,213.15,213.89,57590.0,203.0285,203.3609,202.4586,203.1615,57590.0
2020-11-24 09:30:00,216.39,219.36,216.39,218.48,69088.0,205.5361,208.3571,205.5361,207.5212,69088.0
2020-11-24 09:40:00,218.41,218.76,217.12,218.64,19235.0,207.4547,207.7872,206.2294,207.6732,19235.0
2020-11-24 09:50:00,218.5,218.73,217.5,218.73,20034.0,207.5402,207.7587,206.5904,207.7587,20034.0
2020-11-24 10:00:00,218.8,218.95,218.15,218.72,24761.0,207.8252,207.9677,207.2078,207.7492,24761.0
2020-11-24 10:10:00,218.72,219.49,218.26,219.49,16965.0,207.7492,208.4806,207.3123,208.4806,16965.0
2020-11-24 10:20:00,219.31,219.72,219.17,219.67,10591.0,208.3096,208.699,208.1766,208.6515,10591.0
2020-11-24 10:30:00,219.56,219.57,219.12,219.42,17704.0,208.5471,208.5566,208.1291,208.4141,17704.0
2020-11-24 10:40:00,219.32,219.78,218.96,219.78,21733.0,208.3191,208.756,207.9772,208.756,21733.0
2020-11-24 10:50:00,219.7,220.11,219.6,219.72,26492.0,208.68,209.0695,208.5851,208.699,26492.0
2020-11-24 11:00:00,219.77,220.56,219.77,220.17,24387.0,208.7465,209.4969,208.7465,209.1265,24387.0
2020-11-24 11:10:00,220.17,220.52,220.16,220.23,13827.0,209.1265,209.4589,209.117,209.1835,13827.0
2020-11-24 11:20:00,220.28,220.48,219.98,220.02,19873.0,209.2309,209.4209,208.946,208.984,19873.0
2020-11-24 11:30:00,219.97,220.17,219.57,219.65,10684.0,208.9365,209.1265,208.5566,208.6325,10684.0
2020-11-24 11:40:00,219.74,220.77,219.7,220.74,13771.0,208.718,209.6964,208.68,209.6679,13771.0
2020-11-24 11:50:00,220.63,221.72,220.58,221.15,22080.0,209.5634,210.5987,209.5159,210.0573,22080.0
2020-11-24 12:00:00,221.21,221.4,220.7,220.7,11709.0,210.1143,210.2948,209.6299,209.6299,11709.0
2020-11-24 12:10:00,220.84,220.9,220.16,220.2,8352.0,209.7629,209.8198,209.117,209.155,8352.0
2020-11-24 12:20:00,220.36,220.36,219.66,219.67,4452.0,209.3069,209.3069,208.642,208.6515,4452.0
2020-11-24 12:30:00,219.64,219.7,219.39,219.54,6823.0,208.623,208.68,208.3856,208.5281,6823.0
2020-11-24 12:40:00,219.49,220.07,219.49,219.88,10735.0,208.4806,209.0315,208.4806,208.851,10735.0
2020-11-24 12:50:00,219.91,220.09,219.49,219.57,9597.0,208.8795,209.0505,208.4806,208.5566,9597.0
2020-11-24 13:00:00,219.59,220.09,219.5,220.02,7718.0,208.5756,209.0505,208.4901,208.984,7718.0
2020-11-24 13:10:00,220.05,220.06,219.57,219.57,7317.0,209.0125,209.022,208.5566,208.5566,7317.0
2020-11-24 13:20:00,219.55,219.55,218.76,218.76,8433.0,208.5376,208.5376,207.7872,207.7872,8433.0
2020-11-24 13:30:00,218.82,219.46,218.7,219.41,15938.0,207.8442,208.4521,207.7302,208.4046,15938.0
2020-11-24 13:40:00,219.46,220.58,219.45,219.48,10609.0,208.4521,209.5159,208.4426,208.4711,10609.0
2020-11-24 13:50:00,219.59,219.59,219.26,219.31,3347.0,208.5756,208.5756,208.2621,208.3096,3347.0
2020-11-24 14:00:00,219.25,219.57,219.11,219.14,6178.0,208.2526,208.5566,208.1196,208.1481,6178.0
2020-11-24 14:10:00,219.1,219.33,218.99,219.18,5013.0,208.1101,208.3286,208.0057,208.1861,5013.0
2020-11-24 14:20:00,219.13,219.19,218.87,218.87,5078.0,208.1386,208.1956,207.8917,207.8917,5078.0
2020-11-24 14:30:00,218.88,219.4,218.73,219.26,6854.0,207.9012,208.3951,207.7587,208.2621,6854.0
2020-11-24 14:40:00,219.17,219.53,219.12,219.12,5421.0,208.1766,208.5186,208.1291,208.1291,5421.0
2020-11-24 14:50:00,219.11,219.5,219.11,219.49,5562.0,208.1196,208.4901,208.1196,208.4806,5562.0
2020-11-24 15:00:00,219.58,219.77,219.27,219.65,7695.0,208.5661,208.7465,208.2716,208.6325,7695.0
2020-11-24 15:10:00,219.64,219.81,219.37,219.37,9808.0,208.623,208.7845,208.3666,208.3666,9808.0
2020-11-24 15:20:00,219.42,219.69,219.3,219.61,10482.0,208.4141,208.6705,208.3001,208.5946,10482.0
2020-11-24 15:30:00,219.69,219.76,219.22,219.43,12024.0,208.6705,208.737,208.2241,208.4236,12024.0
2020-11-24 15:40:00,219.35,219.43,219.06,219.18,13119.0,208.3476,208.4236,208.0721,208.1861,13119.0
2020-11-24 15:50:00,219.12,219.42,218.65,219.28,36592.0,208.1291,208.4141,207.6827,208.2811,36592.0
2020-11-25 09:30:00,218.4,219.45,217.66,218.4,50042.0,207.4452,208.4426,206.7424,207.4452,50042.0
2020-11-25 09:40:00,218.22,219.57,217.38,218.72,17441.0,207.2743,208.5566,206.4764,207.7492,17441.0
2020-11-25 09:50:00,218.58,218.9,218.07,218.9,13609.0,207.6162,207.9202,207.1318,207.9202,13609.0
2020-11-25 10:00:00,218.76,219.1,218.39,218.73,16668.0,207.7872,208.1101,207.4357,207.7587,16668.0
2020-11-25 10:10:00,218.8,219.7,218.72,219.34,12213.0,207.8252,208.68,207.7492,208.3381,12213.0
2020-11-25 10:20:00,219.33,219.95,219.08,219.88,15025.0,208.3286,208.9175,208.0911,208.851,15025.0
2020-11-25 10:30:00,219.9,220.48,219.41,219.41,25827.0,208.87,209.4209,208.4046,208.4046,25827.0
2020-11-25 10:40:00,219.35,219.38,218.89,218.89,6369.0,208.3476,208.3761,207.9107,207.9107,6369.0
2020-11-25 10:50:00,218.83,219.13,218.24,218.4,8281.0,207.8537,208.1386,207.2933,207.4452,8281.0
2020-11-25 11:00:00,218.42,218.68,218.16,218.34,8739.0,207.4642,207.7112,207.2173,207.3883,8739.0
2020-11-25 11:10:00,218.37,218.62,217.99,218.62,8789.0,207.4168,207.6542,207.0558,207.6542,8789.0
2020-11-25 11:20:00,218.62,218.62,218.04,218.19,9550.0,207.6542,207.6542,207.1033,207.2458,9550.0
2020-11-25 11:30:00,218.13,218.56,218.09,218.38,5396.0,207.1888,207.5972,207.1508,207.4262,5396.0
2020-11-25 11:40:00,218.38,218.53,217.88,218.35,5673.0,207.4262,207.5687,206.9513,207.3978,5673.0
2020-11-25 11:50:00,218.34,218.43,218.08,218.18,2941.0,207.3883,207.4737,207.1413,207.2363,2941.0
2020-11-25 12:00:00,218.4,218.4,218.08,218.34,3612.0,207.4452,207.4452,207.1413,207.3883,3612.0
2020-11-25 12:10:00,218.48,218.52,217.97,218.05,5024.0,207.5212,207.5592,207.0368,207.1128,5024.0
2020-11-25 12:20:00,217.94,218.15,217.84,218.03,3405.0,207.0083,207.2078,206.9133,207.0938,3405.0
2020-11-25 12:30:00,218.0,218.32,218.0,218.14,3884.0,207.0653,207.3693,207.0653,207.1983,3884.0
2020-11-25 12:40:00,218.13,218.82,218.13,218.81,4846.0,207.1888,207.8442,207.1888,207.8347,4846.0
2020-11-25 12:50:00,218.81,218.81,218.47,218.47,4418.0,207.8347,207.8347,207.5117,207.5117,4418.0
2020-11-25 13:00:00,218.48,218.55,218.26,218.26,3734.0,207.5212,207.5877,207.3123,207.3123,3734.0
2020-11-25 13:10:00,218.32,218.44,218.13,218.28,5232.0,207.3693,207.4832,207.1888,207.3313,5232.0
2020-11-25 13:20:00,218.22,218.22,217.86,217.98,3460.0,207.2743,207.2743,206.9323,207.0463,3460.0
2020-11-25 13:30:00,217.95,218.2,217.9,218.2,5044.0,207.0178,207.2553,206.9703,207.2553,5044.0
2020-11-25 13:40:00,218.23,218.24,218.05,218.23,4277.0,207.2838,207.2933,207.1128,207.2838,4277.0
2020-11-25 13:50:00,218.16,218.28,217.98,218.12,3986.0,207.2173,207.3313,207.0463,207.1793,3986.0
2020-11-25 14:00:00,218.12,218.12,217.3,217.36,10954.0,207.1793,207.1793,206.4004,206.4574,10954.0
2020-11-25 14:10:00,217.38,217.44,217.17,217.33,5119.0,206.4764,206.5334,206.2769,206.4289,5119.0
2020-11-25 14:20:00,217.4,217.47,217.18,217.2,10414.0,206.4954,206.5619,206.2864,206.3054,10414.0
2020-11-25 14:30:00,217.16,217.21,217.04,217.15,5041.0,206.2674,206.3149,206.1535,206.2579,5041.0
2020-11-25 14:40:00,217.23,217.5,216.92,216.96,6962.0,206.3339,206.5904,206.0395,206.0775,6962.0
2020-11-25 14:50:00,216.96,217.52,216.91,217.43,5038.0,206.0775,206.6094,206.03,206.5239,5038.0
2020-11-25 15:00:00,217.43,217.65,217.26,217.59,7582.0,206.5239,206.7329,206.3624,206.6759,7582.0
2020-11-25 15:10:00,217.66,218.11,217.64,217.74,11093.0,206.7424,207.1698,206.7234,206.8184,11093.0
2020-11-25 15:20:00,217.77,217.95,217.58,217.78,9724.0,206.8468,207.0178,206.6664,206.8563,9724.0
2020-11-25 15:30:00,217.76,217.78,217.32,217.4,13942.0,206.8373,206.8563,206.4194,206.4954,13942.0
2020-11-25 15:40:00,217.41,217.67,217.38,217.57,18813.0,206.5049,206.7519,206.4764,206.6569,18813.0
2020-11-25 15:50:00,217.57,218.19,217.49,218.01,64389.0,206.6569,207.2458,206.5809,207.0748,64389.0
2020-11-27 09:30:00,219.45,221.24,218.83,220.72,60319.0,208.4426,210.1428,207.8537,209.6489,60319.0
2020-11-27 09:40:00,220.53,223.43,220.2,223.17,21619.0,209.4684,212.2229,209.155,211.976,21619.0
2020-11-27 09:50:00,222.75,224.62,222.09,224.58,41066.0,211.5771,213.3533,210.9502,213.3153,41066.0
2020-11-27 10:00:00,224.4,224.46,222.56,223.93,16604.0,213.1443,213.2013,211.3966,212.6979,16604.0
2020-11-27 10:10:00,223.75,224.2,222.95,223.79,23506.0,212.5269,212.9543,211.767,212.5649,23506.0
2020-11-27 10:20:00,223.62,224.62,223.05,224.46,17939.0,212.4034,213.3533,211.862,213.2013,17939.0
2020-11-27 10:30:00,224.46,224.8,223.69,224.8,27861.0,213.2013,213.5242,212.4699,213.5242,27861.0
2020-11-27 10:40:00,224.67,225.38,224.35,224.64,36439.0,213.4007,214.0751,213.0968,213.3723,36439.0
2020-11-27 10:50:00,224.48,224.7,222.99,222.99,16211.0,213.2203,213.4292,211.805,211.805,16211.0
2020-11-27 11:00:00,223.08,223.51,223.01,223.26,9065.0,211.8905,212.2989,211.824,212.0615,9065.0
2020-11-27 11:10:00,223.13,223.45,222.6,223.34,9859.0,211.938,212.2419,211.4346,212.1375,9859.0
2020-11-27 11:20:00,223.25,223.25,222.26,222.47,14968.0,212.052,212.052,211.1116,211.3111,14968.0
2020-11-27 11:30:00,222.48,222.93,222.24,222.43,11301.0,211.3206,211.748,211.0926,211.2731,11301.0
2020-11-27 11:40:00,222.42,223.28,222.42,222.97,12684.0,211.2636,212.0805,211.2636,211.786,12684.0
2020-11-27 11:50:00,222.9,222.9,222.17,222.67,12350.0,211.7195,211.7195,211.0261,211.5011,12350.0
2020-11-27 12:00:00,222.65,222.96,222.35,222.52,14883.0,211.4821,211.7765,211.1971,211.3586,14883.0
2020-11-27 12:10:00,222.64,222.74,222.22,222.67,9360.0,211.4726,211.5676,211.0736,211.5011,9360.0
2020-11-27 12:20:00,222.61,222.66,222.24,222.44,18520.0,211.4441,211.4916,211.0926,211.2826,18520.0
2020-11-27 12:30:00,222.39,223.02,222.28,223.02,16104.0,211.2351,211.8335,211.1306,211.8335,16104.0
2020-11-27 12:40:00,223.14,223.54,223.08,223.45,20377.0,211.9475,212.3274,211.8905,212.2419,20377.0
2020-11-27 12:50:00,223.54,224.49,223.44,224.25,61934.0,212.3274,213.2298,212.2324,213.0018,61934.0
2020-11-30 09:30:00,222.9,224.7,222.11,223.22,56272.0,211.7195,213.4292,210.9692,212.0235,56272.0
2020-11-30 09:40:00,222.88,222.88,221.39,221.64,20966.0,211.7005,211.7005,210.2853,210.5227,20966.0
2020-11-30 09:50:00,221.8,222.21,221.0,221.01,13158.0,210.6747,211.0641,209.9148,209.9243,13158.0
2020-11-30 10:00:00,221.22,221.63,220.5,221.63,26329.0,210.1238,210.5132,209.4399,210.5132,26329.0
2020-11-30 10:10:00,221.63,221.72,219.71,219.72,22651.0,210.5132,210.5987,208.6895,208.699,22651.0
2020-11-30 10:20:00,219.54,220.48,219.54,219.85,15942.0,208.5281,209.4209,208.5281,208.8225,15942.0
2020-11-30 10:30:00,219.75,220.25,219.46,219.9,16394.0,208.7275,209.2025,208.4521,208.87,16394.0
2020-11-30 10:40:00,219.82,220.54,219.59,220.54,15286.0,208.794,209.4779,208.5756,209.4779,15286.0
2020-11-30 10:50:00,220.44,221.58,220.32,221.58,17003.0,209.3829,210.4657,209.2689,210.4657,17003.0
2020-11-30 11:00:00,221.49,221.63,221.02,221.14,19928.0,210.3803,210.5132,209.9338,210.0478,19928.0
2020-11-30 11:10:00,220.86,220.93,220.07,220.2,7980.0,209.7819,209.8483,209.0315,209.155,7980.0
2020-11-30 11:20:00,220.26,220.55,220.07,220.35,5845.0,209.2119,209.4874,209.0315,209.2974,5845.0
2020-11-30 11:30:00,220.35,220.83,220.18,220.38,11842.0,209.2974,209.7534,209.136,209.3259,11842.0
2020-11-30 11:40:00,220.36,221.18,220.24,221.0,15467.0,209.3069,210.0858,209.193,209.9148,15467.0
2020-11-30 11:50:00,221.04,221.34,220.56,220.82,29347.0,209.9528,210.2378,209.4969,209.7439,29347.0
2020-11-30 12:00:00,220.71,220.79,220.36,220.74,16320.0,209.6394,209.7154,209.3069,209.6679,16320.0
2020-11-30 12:10:00,220.68,221.28,220.4,221.28,18610.0,209.6109,210.1808,209.3449,210.1808,18610.0
2020-11-30 12:20:00,221.13,221.65,221.09,221.55,11349.0,210.0383,210.5322,210.0003,210.4372,11349.0
2020-11-30 12:30:00,221.56,221.56,221.02,221.3,17950.0,210.4467,210.4467,209.9338,210.1998,17950.0
2020-11-30 12:40:00,221.44,221.67,221.38,221.52,18066.0,210.3328,210.5512,210.2758,210.4087,18066.0
2020-11-30 12:50:00,221.47,221.52,221.15,221.3,22061.0,210.3613,210.4087,210.0573,210.1998,22061.0
2020-11-30 13:00:00,221.33,221.7,221.07,221.17,17179.0,210.2283,210.5797,209.9813,210.0763,17179.0
2020-11-30 13:10:00,221.04,221.04,220.79,220.79,5713.0,209.9528,209.9528,209.7154,209.7154,5713.0
2020-11-30 13:20:00,220.89,220.89,220.59,220.82,7506.0,209.8103,209.8103,209.5254,209.7439,7506.0
2020-11-30 13:30:00,220.86,220.96,220.67,220.8,6435.0,209.7819,209.8768,209.6014,209.7249,6435.0
2020-11-30 13:40:00,220.87,221.09,220.6,220.94,29204.0,209.7914,210.0003,209.5349,209.8578,29204.0
2020-11-30 13:50:00,220.97,221.02,220.25,220.32,11338.0,209.8863,209.9338,209.2025,209.2689,11338.0
2020-11-30 14:00:00,220.25,220.42,219.94,220.38,11661.0,209.2025,209.3639,208.908,209.3259,11661.0
2020-11-30 14:10:00,220.33,221.01,220.23,221.01,20908.0,209.2784,209.9243,209.1835,209.9243,20908.0
2020-11-30 14:20:00,221.04,221.18,221.03,221.06,9337.0,209.9528,210.0858,209.9433,209.9718,9337.0
2020-11-30 14:30:00,221.1,221.34,220.99,221.13,7271.0,210.0098,210.2378,209.9053,210.0383,7271.0
2020-11-30 14:40:00,221.18,221.18,220.6,220.95,6201.0,210.0858,210.0858,209.5349,209.8673,6201.0
2020-11-30 14:50:00,221.1,221.69,220.87,221.51,9019.0,210.0098,210.5702,209.7914,210.3993,9019.0
2020-11-30 15:00:00,221.62,221.85,221.0,221.0,7738.0,210.5037,210.7222,209.9148,209.9148,7738.0
2020-11-30 15:10:00,221.12,221.31,220.94,221.15,24862.0,210.0288,210.2093,209.8578,210.0573,24862.0
2020-11-30 15:20:00,221.24,221.54,221.0,221.1,39429.0,210.1428,210.4277,209.9148,210.0098,39429.0
2020-11-30 15:30:00,221.12,221.9,221.05,221.7,20837.0,210.0288,210.7697,209.9623,210.5797,20837.0
2020-11-30 15:40:00,221.74,221.74,221.28,221.66,23111.0,210.6177,210.6177,210.1808,210.5417,23111.0
2020-11-30 15:50:00,221.61,222.16,221.1,221.97,119970.0,210.4942,211.0166,210.0098,210.8362,119970.0
2020-12-01 09:30:00,224.97,226.32,224.07,224.12,40946.0,213.6857,214.968,212.8308,212.8783,40946.0
2020-12-01 09:40:00,224.14,224.52,223.26,223.26,6785.0,212.8973,213.2583,212.0615,212.0615,6785.0
2020-12-01 09:50:00,223.17,224.19,223.04,223.13,17240.0,211.976,212.9448,211.8525,211.938,17240.0
2020-12-01 10:00:00,223.19,223.88,222.74,223.17,25599.0,211.995,212.6504,211.5676,211.976,25599.0
2020-12-01 10:10:00,223.13,223.63,222.9,223.52,17538.0,211.938,212.4129,211.7195,212.3084,17538.0
2020-12-01 10:20:00,223.61,223.95,223.3,223.59,20520.0,212.3939,212.7169,212.0995,212.3749,20520.0
2020-12-01 10:30:00,223.74,223.83,222.6,222.7,13976.0,212.5174,212.6029,211.4346,211.5296,13976.0
2020-12-01 10:40:00,222.59,222.8,221.58,222.12,11433.0,211.4251,211.6245,210.4657,210.9787,11433.0
2020-12-01 10:50:00,222.03,223.41,221.99,223.24,9161.0,210.8932,212.2039,210.8552,212.0425,9161.0
2020-12-01 11:00:00,223.36,224.71,223.16,224.34,12083.0,212.1565,213.4387,211.9665,213.0873,12083.0
2020-12-01 11:10:00,224.42,224.95,224.34,224.89,3808.0,213.1633,213.6667,213.0873,213.6097,3808.0
2020-12-01 11:20:00,224.83,224.89,224.51,224.55,6567.0,213.5527,213.6097,213.2488,213.2868,6567.0
2020-12-01 11:30:00,224.57,224.93,223.63,223.81,3610.0,213.3058,213.6477,212.4129,212.5839,3610.0
2020-12-01 11:40:00,223.91,224.0,223.66,223.69,2785.0,212.6789,212.7644,212.4414,212.4699,2785.0
2020-12-01 11:50:00,223.69,223.85,223.36,223.36,3500.0,212.4699,212.6219,212.1565,212.1565,3500.0
2020-12-01 12:00:00,223.44,223.74,223.41,223.49,4244.0,212.2324,212.5174,212.2039,212.2799,4244.0
2020-12-01 12:10:00,223.55,223.56,223.0,223.13,4562.0,212.3369,212.3464,211.8145,211.938,4562.0
2020-12-01 12:20:00,223.27,223.27,223.0,223.23,4808.0,212.071,212.071,211.8145,212.033,4808.0
2020-12-01 12:30:00,223.28,223.28,222.87,222.87,3232.0,212.0805,212.0805,211.691,211.691,3232.0
2020-12-01 12:40:00,222.86,223.34,222.79,223.17,3705.0,211.6815,212.1375,211.615,211.976,3705.0
2020-12-01 12:50:00,223.19,223.32,223.09,223.25,3152.0,211.995,212.1185,211.9,212.052,3152.0
2020-12-01 13:00:00,223.22,223.57,223.2,223.25,9687.0,212.0235,212.3559,212.0045,212.052,9687.0
2020-12-01 13:10:00,223.28,223.28,222.97,223.1,3056.0,212.0805,212.0805,211.786,211.9095,3056.0
2020-12-01 13:20:00,223.02,223.34,223.01,223.32,5536.0,211.8335,212.1375,211.824,212.1185,5536.0
2020-12-01 13:30:00,223.36,223.87,223.31,223.81,3362.0,212.1565,212.6409,212.109,212.5839,3362.0
2020-12-01 13:40:00,223.85,223.92,223.59,223.79,4674.0,212.6219,212.6884,212.3749,212.5649,4674.0
2020-12-01 13:50:00,223.83,224.32,223.82,224.32,12531.0,212.6029,213.0683,212.5934,213.0683,12531.0
2020-12-01 14:00:00,224.39,225.11,224.37,225.06,9067.0,213.1348,213.8187,213.1158,213.7712,9067.0
2020-12-01 14:10:00,225.08,225.31,224.95,224.96,7603.0,213.7902,214.0086,213.6667,213.6762,7603.0
2020-12-01 14:20:00,224.92,224.92,223.85,223.95,8243.0,213.6382,213.6382,212.6219,212.7169,8243.0
2020-12-01 14:30:00,223.86,224.26,223.73,224.1,6889.0,212.6314,213.0113,212.5079,212.8593,6889.0
2020-12-01 14:40:00,224.07,224.57,224.06,224.51,7240.0,212.8308,213.3058,212.8213,213.2488,7240.0
2020-12-01 14:50:00,224.46,224.51,223.7,223.7,5188.0,213.2013,213.2488,212.4794,212.4794,5188.0
2020-12-01 15:00:00,223.81,223.81,223.13,223.31,7180.0,212.5839,212.5839,211.938,212.109,7180.0
2020-12-01 15:10:00,223.34,223.52,223.22,223.4,7377.0,212.1375,212.3084,212.0235,212.1944,7377.0
2020-12-01 15:20:00,223.27,223.85,223.27,223.84,10895.0,212.071,212.6219,212.071,212.6124,10895.0
2020-12-01 15:30:00,223.84,223.9,223.43,223.51,9596.0,212.6124,212.6694,212.2229,212.2989,9596.0
2020-12-01 15:40:00,223.38,223.9,223.22,223.9,12398.0,212.1755,212.6694,212.0235,212.6694,12398.0
2020-12-01 15:50:00,224.0,224.37,223.52,224.22,52709.0,212.7644,213.1158,212.3084,212.9733,52709.0
2020-12-02 09:30:00,223.39,224.18,222.43,224.18,26730.0,212.185,212.9353,211.2731,212.9353,26730.0
2020-12-02 09:40:00,224.17,224.54,223.43,223.69,8328.0,212.9258,213.2773,212.2229,212.4699,8328.0
2020-12-02 09:50:00,223.68,224.08,223.5,224.07,9384.0,212.4604,212.8403,212.2894,212.8308,9384.0
2020-12-02 10:00:00,224.09,224.22,222.83,222.83,10409.0,212.8498,212.9733,211.653,211.653,10409.0
2020-12-02 10:10:00,222.77,222.78,222.05,222.56,14070.0,211.5961,211.6055,210.9122,211.3966,14070.0
2020-12-02 10:20:00,222.53,222.93,222.26,222.93,5540.0,211.3681,211.748,211.1116,211.748,5540.0
2020-12-02 10:30:00,222.92,223.26,222.72,222.97,5565.0,211.7385,212.0615,211.5486,211.786,5565.0
2020-12-02 10:40:00,222.81,223.13,222.51,222.51,11635.0,211.634,211.938,211.3491,211.3491,11635.0
2020-12-02 10:50:00,222.48,222.94,222.28,222.87,7478.0,211.3206,211.7575,211.1306,211.691,7478.0
2020-12-02 11:00:00,222.98,223.21,222.62,222.94,11691.0,211.7955,212.014,211.4536,211.7575,11691.0
2020-12-02 11:10:00,222.91,222.97,222.04,222.04,13183.0,211.729,211.786,210.9027,210.9027,13183.0
2020-12-02 11:20:00,221.87,222.16,221.71,221.9,10468.0,210.7412,211.0166,210.5892,210.7697,10468.0
2020-12-02 11:30:00,222.13,222.55,222.13,222.55,5604.0,210.9882,211.3871,210.9882,211.3871,5604.0
2020-12-02 11:40:00,222.44,222.44,222.09,222.25,6042.0,211.2826,211.2826,210.9502,211.1021,6042.0
2020-12-02 11:50:00,222.25,222.3,221.5,221.56,6169.0,211.1021,211.1496,210.3898,210.4467,6169.0
2020-12-02 12:00:00,221.5,221.85,221.49,221.75,5718.0,210.3898,210.7222,210.3803,210.6272,5718.0
2020-12-02 12:10:00,221.76,221.82,221.54,221.69,5366.0,210.6367,210.6937,210.4277,210.5702,5366.0
2020-12-02 12:20:00,221.68,221.81,221.63,221.75,3251.0,210.5607,210.6842,210.5132,210.6272,3251.0
2020-12-02 12:30:00,221.65,221.82,221.42,221.42,3589.0,210.5322,210.6937,210.3138,210.3138,3589.0
2020-12-02 12:40:00,221.41,221.62,221.4,221.49,5530.0,210.3043,210.5037,210.2948,210.3803,5530.0
2020-12-02 12:50:00,221.48,221.79,221.24,221.24,6448.0,210.3708,210.6652,210.1428,210.1428,6448.0
2020-12-02 13:00:00,221.24,221.52,221.03,221.39,8054.0,210.1428,210.4087,209.9433,210.2853,8054.0
2020-12-02 13:10:00,221.2,221.35,220.91,221.11,8680.0,210.1048,210.2473,209.8293,210.0193,8680.0
2020-12-02 13:20:00,221.15,221.15,220.74,220.75,6087.0,210.0573,210.0573,209.6679,209.6774,6087.0
2020-12-02 13:30:00,220.76,220.89,220.58,220.74,14997.0,209.6869,209.8103,209.5159,209.6679,14997.0
2020-12-02 13:40:00,220.63,220.74,220.22,220.27,9865.0,209.5634,209.6679,209.174,209.2214,9865.0
2020-12-02 13:50:00,220.18,220.28,220.0,220.06,11339.0,209.136,209.2309,208.965,209.022,11339.0
2020-12-02 14:00:00,219.94,220.06,219.5,219.56,11269.0,208.908,209.022,208.4901,208.5471,11269.0
2020-12-02 14:10:00,219.59,219.59,218.95,219.53,12141.0,208.5756,208.5756,207.9677,208.5186,12141.0
2020-12-02 14:20:00,219.61,219.91,219.53,219.6,8193.0,208.5946,208.8795,208.5186,208.5851,8193.0
2020-12-02 14:30:00,219.67,220.21,219.65,220.04,9899.0,208.6515,209.1645,208.6325,209.003,9899.0
2020-12-02 14:40:00,220.02,220.17,219.95,220.06,8429.0,208.984,209.1265,208.9175,209.022,8429.0
2020-12-02 14:50:00,220.19,220.72,220.11,220.5,7812.0,209.1455,209.6489,209.0695,209.4399,7812.0
2020-12-02 15:00:00,220.55,220.63,220.21,220.28,7545.0,209.4874,209.5634,209.1645,209.2309,7545.0
2020-12-02 15:10:00,220.22,220.37,219.97,220.17,14218.0,209.174,209.3164,208.9365,209.1265,14218.0
2020-12-02 15:20:00,220.06,220.17,219.51,219.77,14375.0,209.022,209.1265,208.4996,208.7465,14375.0
2020-12-02 15:30:00,219.78,219.91,219.52,219.62,14578.0,208.756,208.8795,208.5091,208.6041,14578.0
2020-12-02 15:40:00,219.59,219.89,219.14,219.14,23967.0,208.5756,208.8605,208.1481,208.1481,23967.0
2020-12-02 15:50:00,219.06,219.52,219.01,219.15,80051.0,208.0721,208.5091,208.0246,208.1576,80051.0
2020-12-03 09:30:00,219.17,221.15,219.17,220.57,32347.0,208.1766,210.0573,208.1766,209.5064,32347.0
2020-12-03 09:40:00,220.96,221.9,220.95,221.6,8140.0,209.8768,210.7697,209.8673,210.4847,8140.0
2020-12-03 09:50:00,221.88,223.63,221.64,223.63,30998.0,210.7507,212.4129,210.5227,212.4129,30998.0
2020-12-03 10:00:00,223.15,223.5,222.35,222.71,13198.0,211.957,212.2894,211.1971,211.5391,13198.0
2020-12-03 10:10:00,222.53,222.74,222.14,222.38,8044.0,211.3681,211.5676,210.9977,211.2256,8044.0
2020-12-03 10:20:00,222.38,222.65,222.09,222.09,12139.0,211.2256,211.4821,210.9502,210.9502,12139.0
2020-12-03 10:30:00,222.12,222.84,222.12,222.51,12587.0,210.9787,211.6625,210.9787,211.3491,12587.0
2020-12-03 10:40:00,222.48,223.16,222.41,222.96,8125.0,211.3206,211.9665,211.2541,211.7765,8125.0
2020-12-03 10:50:00,223.0,223.43,222.95,223.31,7076.0,211.8145,212.2229,211.767,212.109,7076.0
2020-12-03 11:00:00,223.34,223.81,223.33,223.43,7351.0,212.1375,212.5839,212.128,212.2229,7351.0
2020-12-03 11:10:00,223.29,223.43,223.0,223.43,7780.0,212.09,212.2229,211.8145,212.2229,7780.0
2020-12-03 11:20:00,223.39,223.56,223.26,223.31,9357.0,212.185,212.3464,212.0615,212.109,9357.0
2020-12-03 11:30:00,223.35,223.45,222.93,223.18,7439.0,212.147,212.2419,211.748,211.9855,7439.0
2020-12-03 11:40:00,223.18,223.51,223.02,223.11,16580.0,211.9855,212.2989,211.8335,211.919,16580.0
2020-12-03 11:50:00,223.11,223.13,222.47,222.6,4930.0,211.919,211.938,211.3111,211.4346,4930.0
2020-12-03 12:00:00,222.54,222.67,222.0,222.22,12810.0,211.3776,211.5011,210.8647,211.0736,12810.0
2020-12-03 12:10:00,222.22,222.32,221.77,221.98,6762.0,211.0736,211.1686,210.6462,210.8457,6762.0
2020-12-03 12:20:00,222.06,222.39,222.02,222.27,10975.0,210.9217,211.2351,210.8837,211.1211,10975.0
2020-12-03 12:30:00,222.28,222.53,222.01,222.11,10610.0,211.1306,211.3681,210.8742,210.9692,10610.0
2020-12-03 12:40:00,222.05,222.1,221.78,221.81,4400.0,210.9122,210.9597,210.6557,210.6842,4400.0
2020-12-03 12:50:00,221.8,222.01,221.67,221.78,9162.0,210.6747,210.8742,210.5512,210.6557,9162.0
2020-12-03 13:00:00,221.79,222.06,221.42,221.42,8457.0,210.6652,210.9217,210.3138,210.3138,8457.0
2020-12-03 13:10:00,221.51,221.54,221.19,221.21,8791.0,210.3993,210.4277,210.0953,210.1143,8791.0
2020-12-03 13:20:00,221.15,221.48,221.08,221.37,6042.0,210.0573,210.3708,209.9908,210.2663,6042.0
2020-12-03 13:30:00,221.25,221.34,221.11,221.34,5484.0,210.1523,210.2378,210.0193,210.2378,5484.0
2020-12-03 13:40:00,221.41,221.44,220.99,221.15,9943.0,210.3043,210.3328,209.9053,210.0573,9943.0
2020-12-03 13:50:00,220.92,220.99,220.27,220.67,9121.0,209.8388,209.9053,209.2214,209.6014,9121.0
2020-12-03 14:00:00,220.69,220.98,220.55,220.83,7828.0,209.6204,209.8958,209.4874,209.7534,7828.0
2020-12-03 14:10:00,220.83,220.99,220.38,220.39,6736.0,209.7534,209.9053,209.3259,209.3354,6736.0
2020-12-03 14:20:00,220.33,220.52,220.04,220.13,6534.0,209.2784,209.4589,209.003,209.0885,6534.0
2020-12-03 14:30:00,220.13,220.2,219.97,220.04,18641.0,209.0885,209.155,208.9365,209.003,18641.0
2020-12-03 14:40:00,220.03,220.1,219.67,219.76,15142.0,208.9935,209.06,208.6515,208.737,15142.0
2020-12-03 14:50:00,219.83,219.96,219.56,219.94,25797.0,208.8035,208.927,208.5471,208.908,25797.0
2020-12-03 15:00:00,219.92,220.52,219.9,220.41,9208.0,208.889,209.4589,208.87,209.3544,9208.0
2020-12-03 15:10:00,220.49,221.03,220.49,220.8,10981.0,209.4304,209.9433,209.4304,209.7249,10981.0
2020-12-03 15:20:00,220.8,221.09,220.75,220.89,16889.0,209.7249,210.0003,209.6774,209.8103,16889.0
2020-12-03 15:30:00,220.89,220.92,219.8,219.81,18345.0,209.8103,209.8388,208.775,208.7845,18345.0
2020-12-03 15:40:00,219.52,220.31,219.2,219.88,29513.0,208.5091,209.2594,208.2051,208.851,29513.0
2020-12-03 15:50:00,219.88,220.06,219.01,219.75,66241.0,208.851,209.022,208.0246,208.7275,66241.0
2020-12-04 09:30:00,221.2,223.21,221.2,222.83,25748.0,210.1048,212.014,210.1048,211.653,25748.0
2020-12-04 09:40:00,223.0,223.72,222.4,222.45,10381.0,211.8145,212.4984,211.2446,211.2921,10381.0
2020-12-04 09:50:00,222.33,223.64,222.33,223.64,12826.0,211.1781,212.4224,211.1781,212.4224,12826.0
2020-12-04 10:00:00,223.6,224.45,223.48,224.15,13101.0,212.3844,213.1918,212.2704,212.9068,13101.0
2020-12-04 10:10:00,224.07,224.5,223.66,224.43,6250.0,212.8308,213.2393,212.4414,213.1728,6250.0
2020-12-04 10:20:00,224.37,224.37,223.95,224.14,7657.0,213.1158,213.1158,212.7169,212.8973,7657.0
2020-12-04 10:30:00,224.2,224.97,224.19,224.97,11866.0,212.9543,213.6857,212.9448,213.6857,11866.0
2020-12-04 10:40:00,224.98,225.45,224.88,225.27,9970.0,213.6952,214.1416,213.6002,213.9707,9970.0
2020-12-04 10:50:00,225.23,225.56,225.22,225.48,5505.0,213.9327,214.2461,213.9232,214.1701,5505.0
2020-12-04 11:00:00,225.58,225.7,225.16,225.59,9779.0,214.2651,214.3791,213.8662,214.2746,9779.0
2020-12-04 11:10:00,225.68,225.68,225.22,225.49,5470.0,214.3601,214.3601,213.9232,214.1796,5470.0
2020-12-04 11:20:00,225.4,225.62,225.17,225.43,6723.0,214.0941,214.3031,213.8757,214.1226,6723.0
2020-12-04 11:30:00,225.46,225.86,225.41,225.67,3702.0,214.1511,214.5311,214.1036,214.3506,3702.0
2020-12-04 11:40:00,225.66,225.66,224.61,224.61,5830.0,214.3411,214.3411,213.3438,213.3438,5830.0
2020-12-04 11:50:00,224.72,225.16,224.64,224.69,5621.0,213.4482,213.8662,213.3723,213.4197,5621.0
2020-12-04 12:00:00,224.85,224.99,224.61,224.73,5179.0,213.5717,213.7047,213.3438,213.4577,5179.0
2020-12-04 12:10:00,224.76,224.85,224.38,224.62,5430.0,213.4862,213.5717,213.1253,213.3533,5430.0
2020-12-04 12:20:00,224.55,224.84,224.46,224.75,2121.0,213.2868,213.5622,213.2013,213.4767,2121.0
2020-12-04 12:30:00,224.82,224.97,224.61,224.61,4468.0,213.5432,213.6857,213.3438,213.3438,4468.0
2020-12-04 12:40:00,224.65,224.65,223.79,223.9,8521.0,213.3818,213.3818,212.5649,212.6694,8521.0
2020-12-04 12:50:00,224.07,224.07,223.62,223.62,8037.0,212.8308,212.8308,212.4034,212.4034,8037.0
2020-12-04 13:00:00,223.69,223.78,223.56,223.74,4597.0,212.4699,212.5554,212.3464,212.5174,4597.0
2020-12-04 13:10:00,223.74,224.3,223.55,224.17,12895.0,212.5174,213.0493,212.3369,212.9258,12895.0
2020-12-04 13:20:00,224.15,224.51,224.09,224.51,9098.0,212.9068,213.2488,212.8498,213.2488,9098.0
2020-12-04 13:30:00,224.54,224.59,224.26,224.31,7432.0,213.2773,213.3248,213.0113,213.0588,7432.0
2020-12-04 13:40:00,224.28,224.92,224.18,224.86,7649.0,213.0303,213.6382,212.9353,213.5812,7649.0
2020-12-04 13:50:00,224.91,225.03,224.76,224.95,8493.0,213.6287,213.7427,213.4862,213.6667,8493.0
2020-12-04 14:00:00,225.01,225.08,224.89,224.93,7877.0,213.7237,213.7902,213.6097,213.6477,7877.0
2020-12-04 14:10:00,224.96,224.96,224.64,224.8,5777.0,213.6762,213.6762,213.3723,213.5242,5777.0
2020-12-04 14:20:00,224.8,224.91,224.39,224.42,4665.0,213.5242,213.6287,213.1348,213.1633,4665.0
2020-12-04 14:30:00,224.41,224.51,224.05,224.25,6548.0,213.1538,213.2488,212.8118,213.0018,6548.0
2020-12-04 14:40:00,224.32,224.66,224.28,224.63,4800.0,213.0683,213.3912,213.0303,213.3628,4800.0
2020-12-04 14:50:00,224.62,225.0,224.54,224.85,7737.0,213.3533,213.7142,213.2773,213.5717,7737.0
2020-12-04 15:00:00,224.82,225.08,224.71,224.94,14140.0,213.5432,213.7902,213.4387,213.6572,14140.0
2020-12-04 15:10:00,224.98,225.04,224.57,224.82,5440.0,213.6952,213.7522,213.3058,213.5432,5440.0
2020-12-04 15:20:00,224.81,225.07,224.67,224.91,5287.0,213.5337,213.7807,213.4007,213.6287,5287.0
2020-12-04 15:30:00,224.94,225.41,224.88,225.12,11836.0,213.6572,214.1036,213.6002,213.8282,11836.0
2020-12-04 15:40:00,225.15,225.49,224.96,225.03,22307.0,213.8567,214.1796,213.6762,213.7427,22307.0
2020-12-04 15:50:00,224.99,225.73,224.73,225.73,47912.0,213.7047,214.4076,213.4577,214.4076,47912.0
2020-12-07 09:40:00,224.62,224.65,222.71,223.25,10085.0,213.3533,213.3818,211.5391,212.052,10085.0
2020-12-07 09:50:00,223.07,223.84,222.65,223.66,4190.0,211.881,212.6124,211.4821,212.4414,4190.0
2020-12-07 10:00:00,223.97,223.97,222.59,223.28,5932.0,212.7359,212.7359,211.4251,212.0805,5932.0
2020-12-07 10:10:00,223.3,223.37,222.85,223.18,5460.0,212.0995,212.166,211.672,211.9855,5460.0
2020-12-07 10:20:00,223.19,224.0,223.05,223.82,8941.0,211.995,212.7644,211.862,212.5934,8941.0
2020-12-07 10:30:00,223.83,224.1,223.83,223.97,3956.0,212.6029,212.8593,212.6029,212.7359,3956.0
2020-12-07 10:40:00,223.96,224.34,223.83,224.14,6423.0,212.7264,213.0873,212.6029,212.8973,6423.0
2020-12-07 10:50:00,224.15,224.15,223.72,223.8,10951.0,212.9068,212.9068,212.4984,212.5744,10951.0
2020-12-07 11:00:00,223.75,224.11,223.67,223.88,10337.0,212.5269,212.8688,212.4509,212.6504,10337.0
2020-12-07 11:10:00,224.02,224.16,223.7,223.7,6607.0,212.7834,212.9163,212.4794,212.4794,6607.0
2020-12-07 11:20:00,223.73,224.13,223.72,224.07,6885.0,212.5079,212.8878,212.4984,212.8308,6885.0
2020-12-07 11:30:00,224.06,224.38,223.77,224.34,89968.0,212.8213,213.1253,212.5459,213.0873,89968.0
2020-12-07 11:40:00,224.46,224.55,223.91,223.91,6740.0,213.2013,213.2868,212.6789,212.6789,6740.0
2020-12-07 11:50:00,223.89,224.04,223.67,223.86,12796.0,212.6599,212.8023,212.4509,212.6314,12796.0
2020-12-07 12:00:00,223.79,224.02,223.75,223.91,4714.0,212.5649,212.7834,212.5269,212.6789,4714.0
2020-12-07 12:10:00,223.79,223.93,223.59,223.78,5125.0,212.5649,212.6979,212.3749,212.5554,5125.0
2020-12-07 12:20:00,223.77,223.77,223.39,223.48,5148.0,212.5459,212.5459,212.185,212.2704,5148.0
2020-12-07 12:30:00,223.45,223.45,222.99,223.16,6141.0,212.2419,212.2419,211.805,211.9665,6141.0
2020-12-07 12:40:00,223.25,223.47,223.16,223.26,6357.0,212.052,212.2609,211.9665,212.0615,6357.0
2020-12-07 12:50:00,223.2,223.26,222.46,222.56,8843.0,212.0045,212.0615,211.3016,211.3966,8843.0
2020-12-07 13:00:00,222.48,222.73,222.45,222.54,4800.0,211.3206,211.5581,211.2921,211.3776,4800.0
2020-12-07 13:10:00,222.49,222.67,222.28,222.54,5023.0,211.3301,211.5011,211.1306,211.3776,5023.0
2020-12-07 13:20:00,222.55,222.69,222.41,222.44,8351.0,211.3871,211.5201,211.2541,211.2826,8351.0
2020-12-07 13:30:00,222.47,222.61,222.32,222.35,1639.0,211.3111,211.4441,211.1686,211.1971,1639.0
2020-12-07 13:40:00,222.24,222.54,222.07,222.18,16350.0,211.0926,211.3776,210.9312,211.0356,16350.0
2020-12-07 13:50:00,222.2,222.41,222.11,222.12,4698.0,211.0546,211.2541,210.9692,210.9787,4698.0
2020-12-07 14:00:00,222.1,222.12,221.82,221.84,6103.0,210.9597,210.9787,210.6937,210.7127,6103.0
2020-12-07 14:10:00,221.86,222.22,221.76,222.13,7493.0,210.7317,211.0736,210.6367,210.9882,7493.0
2020-12-07 14:20:00,222.21,222.39,222.16,222.23,6058.0,211.0641,211.2351,211.0166,211.0831,6058.0
2020-12-07 14:30:00,222.24,222.64,222.24,222.36,5059.0,211.0926,211.4726,211.0926,211.2066,5059.0
2020-12-07 14:40:00,222.45,222.74,222.35,222.4,7944.0,211.2921,211.5676,211.1971,211.2446,7944.0
2020-12-07 14:50:00,222.36,222.51,222.3,222.31,5510.0,211.2066,211.3491,211.1496,211.1591,5510.0
2020-12-07 15:00:00,222.34,222.64,222.26,222.27,8625.0,211.1876,211.4726,211.1116,211.1211,8625.0
2020-12-07 15:10:00,222.23,222.43,222.14,222.38,4509.0,211.0831,211.2731,210.9977,211.2256,4509.0
2020-12-07 15:20:00,222.4,222.6,222.16,222.31,8057.0,211.2446,211.4346,211.0166,211.1591,8057.0
2020-12-07 15:30:00,222.36,222.74,222.3,222.41,8979.0,211.2066,211.5676,211.1496,211.2541,8979.0
2020-12-07 15:40:00,222.37,222.37,222.05,222.33,25018.0,211.2161,211.2161,210.9122,211.1781,25018.0
2020-12-07 15:50:00,222.33,223.35,222.17,222.74,50133.0,211.1781,212.147,211.0261,211.5676,50133.0
2020-12-08 09:30:00,222.6,223.49,222.0,222.75,27291.0,211.4346,212.2799,210.8647,211.5771,27291.0
2020-12-08 09:40:00,222.85,223.79,222.7,223.64,7402.0,211.672,212.5649,211.5296,212.4224,7402.0
2020-12-08 09:50:00,223.43,223.67,222.93,223.0,5855.0,212.2229,212.4509,211.748,211.8145,5855.0
2020-12-08 10:00:00,223.01,223.39,221.95,222.52,14420.0,211.824,212.185,210.8172,211.3586,14420.0
2020-12-08 10:10:00,222.54,223.72,222.54,223.08,24362.0,211.3776,212.4984,211.3776,211.8905,24362.0
2020-12-08 10:20:00,223.29,223.55,223.09,223.36,6940.0,212.09,212.3369,211.9,212.1565,6940.0
2020-12-08 10:30:00,223.29,223.59,223.22,223.26,5995.0,212.09,212.3749,212.0235,212.0615,5995.0
2020-12-08 10:40:00,223.28,223.59,223.17,223.29,10620.0,212.0805,212.3749,211.976,212.09,10620.0
2020-12-08 10:50:00,223.28,223.7,222.87,223.66,11762.0,212.0805,212.4794,211.691,212.4414,11762.0
2020-12-08 11:00:00,223.56,223.98,223.46,223.65,8960.0,212.3464,212.7454,212.2514,212.4319,8960.0
2020-12-08 11:10:00,223.65,223.82,223.32,223.82,11156.0,212.4319,212.5934,212.1185,212.5934,11156.0
2020-12-08 11:20:00,223.87,224.25,223.55,223.67,7893.0,212.6409,213.0018,212.3369,212.4509,7893.0
2020-12-08 11:30:00,223.8,223.8,223.2,223.35,7309.0,212.5744,212.5744,212.0045,212.147,7309.0
2020-12-08 11:40:00,223.39,223.56,223.34,223.51,2463.0,212.185,212.3464,212.1375,212.2989,2463.0
2020-12-08 11:50:00,223.52,223.61,223.35,223.6,4291.0,212.3084,212.3939,212.147,212.3844,4291.0
2020-12-08 12:00:00,223.69,223.73,223.32,223.32,3212.0,212.4699,212.5079,212.1185,212.1185,3212.0
2020-12-08 12:10:00,223.39,223.59,223.28,223.57,4267.0,212.185,212.3749,212.0805,212.3559,4267.0
2020-12-08 12:20:00,223.58,224.07,223.58,224.06,2542.0,212.3654,212.8308,212.3654,212.8213,2542.0
2020-12-08 12:30:00,224.11,224.45,224.01,224.38,3748.0,212.8688,213.1918,212.7739,213.1253,3748.0
2020-12-08 12:40:00,224.38,224.56,224.21,224.22,3252.0,213.1253,213.2963,212.9638,212.9733,3252.0
2020-12-08 12:50:00,224.29,224.35,223.86,223.86,2850.0,213.0398,213.0968,212.6314,212.6314,2850.0
2020-12-08 13:00:00,223.86,224.0,223.78,223.78,5787.0,212.6314,212.7644,212.5554,212.5554,5787.0
2020-12-08 13:10:00,223.84,224.2,223.17,224.01,12193.0,212.6124,212.9543,211.976,212.7739,12193.0
2020-12-08 13:20:00,224.06,224.17,223.92,223.92,4189.0,212.8213,212.9258,212.6884,212.6884,4189.0
2020-12-08 13:30:00,223.87,223.92,223.66,223.66,6168.0,212.6409,212.6884,212.4414,212.4414,6168.0
2020-12-08 13:40:00,223.68,223.77,223.47,223.53,4397.0,212.4604,212.5459,212.2609,212.3179,4397.0
2020-12-08 13:50:00,223.53,223.67,223.51,223.67,3042.0,212.3179,212.4509,212.2989,212.4509,3042.0
2020-12-08 14:00:00,223.69,223.96,223.56,223.57,5064.0,212.4699,212.7264,212.3464,212.3559,5064.0
2020-12-08 14:10:00,223.55,223.96,223.53,223.92,3522.0,212.3369,212.7264,212.3179,212.6884,3522.0
2020-12-08 14:20:00,223.97,224.22,223.76,224.1,5858.0,212.7359,212.9733,212.5364,212.8593,5858.0
2020-12-08 14:30:00,224.02,224.15,223.85,223.98,7135.0,212.7834,212.9068,212.6219,212.7454,7135.0
2020-12-08 14:40:00,223.98,224.0,223.3,223.39,9098.0,212.7454,212.7644,212.0995,212.185,9098.0
2020-12-08 14:50:00,223.37,223.6,223.3,223.56,5730.0,212.166,212.3844,212.0995,212.3464,5730.0
2020-12-08 15:00:00,223.51,223.73,223.43,223.61,5336.0,212.2989,212.5079,212.2229,212.3939,5336.0
2020-12-08 15:10:00,223.63,223.66,223.51,223.57,5136.0,212.4129,212.4414,212.2989,212.3559,5136.0
2020-12-08 15:20:00,223.57,224.03,223.54,224.03,8859.0,212.3559,212.7928,212.3274,212.7928,8859.0
2020-12-08 15:30:00,223.98,224.08,223.7,223.97,15821.0,212.7454,212.8403,212.4794,212.7359,15821.0
2020-12-08 15:40:00,223.91,224.16,223.7,224.08,24452.0,212.6789,212.9163,212.4794,212.8403,24452.0
2020-12-08 15:50:00,224.09,224.6,224.02,224.33,52613.0,212.8498,213.3343,212.7834,213.0778,52613.0
2020-12-09 09:30:00,225.23,226.01,225.06,225.09,25491.0,213.9327,214.6735,213.7712,213.7997,25491.0
2020-12-09 09:40:00,225.22,225.79,225.22,225.79,11082.0,213.9232,214.4646,213.9232,214.4646,11082.0
2020-12-09 09:50:00,225.67,225.78,223.33,223.33,13582.0,214.3506,214.4551,212.128,212.128,13582.0
2020-12-09 10:00:00,223.64,224.41,223.56,224.41,7290.0,212.4224,213.1538,212.3464,213.1538,7290.0
2020-12-09 10:10:00,224.07,224.88,222.96,224.72,9111.0,212.8308,213.6002,211.7765,213.4482,9111.0
2020-12-09 10:20:00,224.75,225.35,224.13,225.27,13076.0,213.4767,214.0466,212.8878,213.9707,13076.0
2020-12-09 10:30:00,225.08,225.11,224.48,224.83,3572.0,213.7902,213.8187,213.2203,213.5527,3572.0
2020-12-09 10:40:00,224.75,225.17,224.61,224.86,4395.0,213.4767,213.8757,213.3438,213.5812,4395.0
2020-12-09 10:50:00,224.74,225.27,224.43,225.11,6119.0,213.4672,213.9707,213.1728,213.8187,6119.0
2020-12-09 11:00:00,225.02,225.1,224.62,224.74,7228.0,213.7332,213.8092,213.3533,213.4672,7228.0
2020-12-09 11:10:00,224.55,224.78,223.86,224.16,6200.0,213.2868,213.5052,212.6314,212.9163,6200.0
2020-12-09 11:20:00,224.3,224.33,224.08,224.08,2959.0,213.0493,213.0778,212.8403,212.8403,2959.0
2020-12-09 11:30:00,224.01,224.03,223.65,223.65,5561.0,212.7739,212.7928,212.4319,212.4319,5561.0
2020-12-09 11:40:00,223.82,224.37,223.82,224.11,4904.0,212.5934,213.1158,212.5934,212.8688,4904.0
2020-12-09 11:50:00,224.14,224.65,224.1,224.65,3872.0,212.8973,213.3818,212.8593,213.3818,3872.0
2020-12-09 12:00:00,224.55,224.61,224.38,224.51,2863.0,213.2868,213.3438,213.1253,213.2488,2863.0
2020-12-09 12:10:00,224.56,224.57,224.26,224.33,1500.0,213.2963,213.3058,213.0113,213.0778,1500.0
2020-12-09 12:20:00,224.33,224.47,224.29,224.34,3234.0,213.0778,213.2108,213.0398,213.0873,3234.0
2020-12-09 12:30:00,224.22,224.48,224.09,224.24,1300.0,212.9733,213.2203,212.8498,212.9923,1300.0
2020-12-09 12:40:00,224.22,224.32,223.94,223.99,8639.0,212.9733,213.0683,212.7074,212.7549,8639.0
2020-12-09 12:50:00,224.0,224.78,223.83,224.78,11616.0,212.7644,213.5052,212.6029,213.5052,11616.0
2020-12-09 13:00:00,224.63,224.7,224.34,224.48,7309.0,213.3628,213.4292,213.0873,213.2203,7309.0
2020-12-09 13:10:00,224.68,224.68,224.26,224.38,3572.0,213.4102,213.4102,213.0113,213.1253,3572.0
2020-12-09 13:20:00,224.38,224.49,224.07,224.07,7311.0,213.1253,213.2298,212.8308,212.8308,7311.0
2020-12-09 13:30:00,224.08,224.13,223.75,223.8,3566.0,212.8403,212.8878,212.5269,212.5744,3566.0
2020-12-09 13:40:00,224.0,224.14,223.68,223.96,5792.0,212.7644,212.8973,212.4604,212.7264,5792.0
2020-12-09 13:50:00,223.99,223.99,223.28,223.42,4316.0,212.7549,212.7549,212.0805,212.2134,4316.0
2020-12-09 14:00:00,223.48,223.96,223.47,223.75,3645.0,212.2704,212.7264,212.2609,212.5269,3645.0
2020-12-09 14:10:00,223.84,223.84,223.55,223.83,3994.0,212.6124,212.6124,212.3369,212.6029,3994.0
2020-12-09 14:20:00,223.83,224.99,223.82,224.93,3104.0,212.6029,213.7047,212.5934,213.6477,3104.0
2020-12-09 14:30:00,224.89,224.98,224.6,224.81,4327.0,213.6097,213.6952,213.3343,213.5337,4327.0
2020-12-09 14:40:00,224.78,225.0,224.63,224.93,8436.0,213.5052,213.7142,213.3628,213.6477,8436.0
2020-12-09 14:50:00,224.83,224.83,224.45,224.67,15068.0,213.5527,213.5527,213.1918,213.4007,15068.0
2020-12-09 15:00:00,224.72,225.0,224.43,225.0,3532.0,213.4482,213.7142,213.1728,213.7142,3532.0
2020-12-09 15:10:00,225.01,225.19,224.92,224.98,5165.0,213.7237,213.8947,213.6382,213.6952,5165.0
2020-12-09 15:20:00,225.09,225.19,224.79,225.09,8195.0,213.7997,213.8947,213.5147,213.7997,8195.0
2020-12-09 15:30:00,225.13,225.5,225.13,225.46,11421.0,213.8377,214.1891,213.8377,214.1511,11421.0
2020-12-09 15:40:00,225.52,225.97,225.45,225.61,18547.0,214.2081,214.6355,214.1416,214.2936,18547.0
2020-12-09 15:50:00,225.46,226.56,225.46,225.69,79863.0,214.1511,215.1959,214.1511,214.3696,79863.0
2020-12-10 09:30:00,225.23,225.85,224.53,225.25,39758.0,213.9327,214.5216,213.2678,213.9517,39758.0
2020-12-10 09:40:00,225.25,225.89,225.24,225.7,27068.0,213.9517,214.5596,213.9422,214.3791,27068.0
2020-12-10 09:50:00,225.76,226.39,225.32,226.19,30798.0,214.4361,215.0345,214.0181,214.8445,30798.0
2020-12-10 10:00:00,226.22,226.88,225.93,226.81,11993.0,214.873,215.4999,214.5975,215.4334,11993.0
2020-12-10 10:10:00,226.69,227.09,226.51,227.08,17350.0,215.3194,215.6994,215.1485,215.6899,17350.0
2020-12-10 10:20:00,227.18,227.29,225.81,225.81,5962.0,215.7848,215.8893,214.4836,214.4836,5962.0
2020-12-10 10:30:00,225.81,226.04,225.42,225.56,9201.0,214.4836,214.702,214.1131,214.2461,9201.0
2020-12-10 10:40:00,225.65,225.9,225.42,225.82,8300.0,214.3316,214.5691,214.1131,214.4931,8300.0
2020-12-10 10:50:00,225.83,226.29,225.28,225.55,9852.0,214.5026,214.9395,213.9802,214.2366,9852.0
2020-12-10 11:00:00,225.41,225.76,225.2,225.36,7443.0,214.1036,214.4361,213.9042,214.0561,7443.0
2020-12-10 11:10:00,225.24,225.34,224.9,225.05,23221.0,213.9422,214.0371,213.6192,213.7617,23221.0
2020-12-10 11:20:00,225.03,225.77,224.79,225.77,15754.0,213.7427,214.4456,213.5147,214.4456,15754.0
2020-12-10 11:30:00,225.57,225.57,225.04,225.05,13596.0,214.2556,214.2556,213.7522,213.7617,13596.0
2020-12-10 11:40:00,225.05,225.37,224.53,224.67,9825.0,213.7617,214.0656,213.2678,213.4007,9825.0
2020-12-10 11:50:00,224.5,224.73,224.25,224.49,10613.0,213.2393,213.4577,213.0018,213.2298,10613.0
2020-12-10 12:00:00,224.5,224.74,224.36,224.44,19167.0,213.2393,213.4672,213.1063,213.1823,19167.0
2020-12-10 12:10:00,224.46,224.65,224.31,224.46,7217.0,213.2013,213.3818,213.0588,213.2013,7217.0
2020-12-10 12:20:00,224.45,224.45,224.04,224.15,5969.0,213.1918,213.1918,212.8023,212.9068,5969.0
2020-12-10 12:30:00,224.12,224.23,223.93,223.98,5386.0,212.8783,212.9828,212.6979,212.7454,5386.0
2020-12-10 12:40:00,224.09,224.43,224.05,224.13,9236.0,212.8498,213.1728,212.8118,212.8878,9236.0
2020-12-10 12:50:00,224.11,224.16,223.93,224.11,7461.0,212.8688,212.9163,212.6979,212.8688,7461.0
2020-12-10 13:00:00,224.11,224.38,223.91,224.31,6856.0,212.8688,213.1253,212.6789,213.0588,6856.0
2020-12-10 13:10:00,224.38,225.02,224.38,224.68,7954.0,213.1253,213.7332,213.1253,213.4102,7954.0
2020-12-10 13:20:00,224.77,224.85,224.6,224.67,8799.0,213.4957,213.5717,213.3343,213.4007,8799.0
2020-12-10 13:30:00,224.65,224.76,224.12,224.33,6683.0,213.3818,213.4862,212.8783,213.0778,6683.0
2020-12-10 13:40:00,224.27,224.27,223.87,224.19,6994.0,213.0208,213.0208,212.6409,212.9448,6994.0
2020-12-10 13:50:00,224.27,224.31,223.68,223.68,5465.0,213.0208,213.0588,212.4604,212.4604,5465.0
2020-12-10 14:00:00,223.72,223.83,223.52,223.54,5547.0,212.4984,212.6029,212.3084,212.3274,5547.0
2020-12-10 14:10:00,223.47,223.47,222.81,222.98,5537.0,212.2609,212.2609,211.634,211.7955,5537.0
2020-12-10 14:20:00,222.9,223.14,222.81,222.87,10283.0,211.7195,211.9475,211.634,211.691,10283.0
2020-12-10 14:30:00,222.8,223.02,222.66,222.85,12372.0,211.6245,211.8335,211.4916,211.672,12372.0
2020-12-10 14:40:00,222.7,223.07,222.66,222.98,6524.0,211.5296,211.881,211.4916,211.7955,6524.0
2020-12-10 14:50:00,222.88,223.03,222.75,222.81,5408.0,211.7005,211.843,211.5771,211.634,5408.0
2020-12-10 15:00:00,222.94,223.47,222.94,223.18,3400.0,211.7575,212.2609,211.7575,211.9855,3400.0
2020-12-10 15:10:00,223.22,223.66,223.22,223.52,5171.0,212.0235,212.4414,212.0235,212.3084,5171.0
2020-12-10 15:20:00,223.52,223.52,222.82,223.01,12573.0,212.3084,212.3084,211.6435,211.824,12573.0
2020-12-10 15:30:00,223.05,223.2,222.7,222.78,15763.0,211.862,212.0045,211.5296,211.6055,15763.0
2020-12-10 15:40:00,222.81,223.5,222.74,223.36,17324.0,211.634,212.2894,211.5676,212.1565,17324.0
2020-12-10 15:50:00,223.37,223.66,223.08,223.08,43120.0,212.166,212.4414,211.8905,211.8905,43120.0
2020-12-11 09:30:00,221.93,223.65,221.88,223.36,25682.0,210.7982,212.4319,210.7507,212.1565,25682.0
2020-12-11 09:40:00,223.42,223.81,222.73,223.25,6196.0,212.2134,212.5839,211.5581,212.052,6196.0
2020-12-11 09:50:00,223.08,224.26,223.03,223.85,10223.0,211.8905,213.0113,211.843,212.6219,10223.0
2020-12-11 10:00:00,224.0,224.5,224.0,224.14,2247.0,212.7644,213.2393,212.7644,212.8973,2247.0
2020-12-11 10:10:00,224.06,224.07,223.23,223.25,2941.0,212.8213,212.8308,212.033,212.052,2941.0
2020-12-11 10:20:00,223.37,223.37,222.63,222.74,3033.0,212.166,212.166,211.4631,211.5676,3033.0
2020-12-11 10:30:00,222.61,222.91,222.41,222.41,2837.0,211.4441,211.729,211.2541,211.2541,2837.0
2020-12-11 10:40:00,222.53,222.53,222.11,222.11,2223.0,211.3681,211.3681,210.9692,210.9692,2223.0
2020-12-11 10:50:00,222.14,222.35,221.83,221.83,3159.0,210.9977,211.1971,210.7032,210.7032,3159.0
2020-12-11 11:00:00,221.95,222.18,221.6,221.67,4502.0,210.8172,211.0356,210.4847,210.5512,4502.0
2020-12-11 11:10:00,221.51,221.73,221.39,221.4,3508.0,210.3993,210.6082,210.2853,210.2948,3508.0
2020-12-11 11:20:00,221.3,221.4,221.02,221.4,4907.0,210.1998,210.2948,209.9338,210.2948,4907.0
2020-12-11 11:30:00,221.39,221.42,220.73,220.91,12148.0,210.2853,210.3138,209.6584,209.8293,12148.0
2020-12-11 11:40:00,220.94,221.11,220.64,220.95,4835.0,209.8578,210.0193,209.5729,209.8673,4835.0
2020-12-11 11:50:00,221.17,221.38,221.03,221.32,3958.0,210.0763,210.2758,209.9433,210.2188,3958.0
2020-12-11 12:00:00,221.34,221.87,221.26,221.44,12432.0,210.2378,210.7412,210.1618,210.3328,12432.0
2020-12-11 12:10:00,221.4,221.47,221.16,221.27,9646.0,210.2948,210.3613,210.0668,210.1713,9646.0
2020-12-11 12:20:00,221.32,221.66,221.21,221.5,11311.0,210.2188,210.5417,210.1143,210.3898,11311.0
2020-12-11 12:30:00,221.5,221.57,221.14,221.14,5287.0,210.3898,210.4562,210.0478,210.0478,5287.0
2020-12-11 12:40:00,221.16,221.25,220.59,220.82,11839.0,210.0668,210.1523,209.5254,209.7439,11839.0
2020-12-11 12:50:00,220.91,221.01,220.66,220.79,2384.0,209.8293,209.9243,209.5919,209.7154,2384.0
2020-12-11 13:00:00,220.64,220.8,220.62,220.65,7297.0,209.5729,209.7249,209.5539,209.5824,7297.0
2020-12-11 13:10:00,220.68,221.05,220.66,220.89,3746.0,209.6109,209.9623,209.5919,209.8103,3746.0
2020-12-11 13:20:00,220.94,220.94,220.75,220.94,1722.0,209.8578,209.8578,209.6774,209.8578,1722.0
2020-12-11 13:30:00,221.0,221.18,220.91,221.18,5604.0,209.9148,210.0858,209.8293,210.0858,5604.0
2020-12-11 13:40:00,221.19,221.19,220.85,220.96,15829.0,210.0953,210.0953,209.7724,209.8768,15829.0
2020-12-11 13:50:00,220.88,221.28,220.8,221.16,3971.0,209.8009,210.1808,209.7249,210.0668,3971.0
2020-12-11 14:00:00,221.21,221.26,220.86,220.97,3962.0,210.1143,210.1618,209.7819,209.8863,3962.0
2020-12-11 14:10:00,220.95,221.12,220.84,220.89,3878.0,209.8673,210.0288,209.7629,209.8103,3878.0
2020-12-11 14:20:00,220.95,221.0,220.67,220.74,4115.0,209.8673,209.9148,209.6014,209.6679,4115.0
2020-12-11 14:30:00,220.71,221.31,220.71,221.24,2103.0,209.6394,210.2093,209.6394,210.1428,2103.0
2020-12-11 14:40:00,221.21,221.32,221.07,221.2,3451.0,210.1143,210.2188,209.9813,210.1048,3451.0
2020-12-11 14:50:00,221.18,221.22,220.7,220.73,4397.0,210.0858,210.1238,209.6299,209.6584,4397.0
2020-12-11 15:00:00,220.8,220.92,220.59,220.66,5059.0,209.7249,209.8388,209.5254,209.5919,5059.0
2020-12-11 15:10:00,220.67,221.1,220.64,221.04,4682.0,209.6014,210.0098,209.5729,209.9528,4682.0
2020-12-11 15:20:00,221.07,221.07,220.65,220.74,4312.0,209.9813,209.9813,209.5824,209.6679,4312.0
2020-12-11 15:30:00,220.78,220.98,220.62,220.95,9624.0,209.7059,209.8958,209.5539,209.8673,9624.0
2020-12-11 15:40:00,220.9,221.14,220.41,220.41,11421.0,209.8198,210.0478,209.3544,209.3544,11421.0
2020-12-11 15:50:00,220.28,221.55,220.28,221.17,79518.0,209.2309,210.4372,209.2309,210.0763,79518.0
2020-12-14 09:30:00,222.24,222.56,221.13,222.11,33642.0,211.5596,211.8642,210.5029,211.4358,33642.0
2020-12-14 09:40:00,222.09,222.39,221.69,222.08,13884.0,211.4168,211.7024,211.036,211.4073,13884.0
2020-12-14 09:50:00,222.09,222.79,220.66,220.96,19751.0,211.4168,212.0831,210.0555,210.3411,19751.0
2020-12-14 10:00:00,220.78,221.46,220.78,221.09,11249.0,210.1697,210.8171,210.1697,210.4648,11249.0
2020-12-14 10:10:00,221.16,221.71,220.72,221.22,13650.0,210.5315,211.055,210.1126,210.5886,13650.0
2020-12-14 10:20:00,221.34,221.48,221.19,221.34,10629.0,210.7028,210.8361,210.56,210.7028,10629.0
2020-12-14 10:30:00,221.41,221.56,220.41,220.71,9517.0,210.7695,210.9122,209.8175,210.1031,9517.0
2020-12-14 10:40:00,220.71,220.8,219.75,219.75,8544.0,210.1031,210.1888,209.1892,209.1892,8544.0
2020-12-14 10:50:00,219.93,220.67,219.75,219.78,15623.0,209.3606,210.065,209.1892,209.2178,15623.0
2020-12-14 11:00:00,219.73,219.9,219.45,219.5,7875.0,209.1702,209.332,208.9036,208.9512,7875.0
2020-12-14 11:10:00,219.51,219.98,219.38,219.79,5348.0,208.9608,209.4082,208.837,209.2273,5348.0
2020-12-14 11:20:00,219.81,219.81,219.18,219.19,6500.0,209.2463,209.2463,208.6466,208.6561,6500.0
2020-12-14 11:30:00,219.26,219.26,218.76,218.96,6021.0,208.7228,208.7228,208.2468,208.4372,6021.0
2020-12-14 11:40:00,219.03,219.36,218.7,219.18,7018.0,208.5038,208.818,208.1897,208.6466,7018.0
2020-12-14 11:50:00,219.18,219.43,219.1,219.23,5500.0,208.6466,208.8846,208.5705,208.6942,5500.0
2020-12-14 12:00:00,219.23,219.31,219.09,219.13,8342.0,208.6942,208.7704,208.561,208.599,8342.0
2020-12-14 12:10:00,219.1,219.45,219.04,219.04,8801.0,208.5705,208.9036,208.5134,208.5134,8801.0
2020-12-14 12:20:00,219.1,219.14,218.86,218.9,2519.0,208.5705,208.6085,208.342,208.3801,2519.0
2020-12-14 12:30:00,218.95,219.03,218.86,219.03,3043.0,208.4277,208.5038,208.342,208.5038,3043.0
2020-12-14 12:40:00,218.97,219.02,218.66,218.66,2418.0,208.4467,208.4943,208.1516,208.1516,2418.0
2020-12-14 12:50:00,218.7,218.82,218.63,218.64,2862.0,208.1897,208.3039,208.1231,208.1326,2862.0
2020-12-14 13:00:00,218.75,218.96,218.51,218.56,4335.0,208.2373,208.4372,208.0088,208.0564,4335.0
2020-12-14 13:10:00,218.6,219.26,218.56,219.09,2884.0,208.0945,208.7228,208.0564,208.561,2884.0
2020-12-14 13:20:00,219.2,219.2,218.9,218.99,4019.0,208.6657,208.6657,208.3801,208.4658,4019.0
2020-12-14 13:30:00,219.0,219.24,219.0,219.19,3195.0,208.4753,208.7037,208.4753,208.6561,3195.0
2020-12-14 13:40:00,219.23,219.26,218.82,218.82,1990.0,208.6942,208.7228,208.3039,208.3039,1990.0
2020-12-14 13:50:00,218.74,219.18,218.71,218.75,2542.0,208.2278,208.6466,208.1992,208.2373,2542.0
2020-12-14 14:00:00,218.8,218.93,218.69,218.76,3832.0,208.2849,208.4086,208.1802,208.2468,3832.0
2020-12-14 14:10:00,218.74,218.74,218.3,218.65,5693.0,208.2278,208.2278,207.8089,208.1421,5693.0
2020-12-14 14:20:00,218.64,218.69,218.37,218.53,7154.0,208.1326,208.1802,207.8756,208.0279,7154.0
2020-12-14 14:30:00,218.4,218.41,217.41,217.47,17285.0,207.9041,207.9136,206.9617,207.0188,17285.0
2020-12-14 14:40:00,217.53,218.11,217.53,218.01,9182.0,207.0759,207.628,207.0759,207.5329,9182.0
2020-12-14 14:50:00,218.08,218.33,218.02,218.23,6867.0,207.5995,207.8375,207.5424,207.7423,6867.0
2020-12-14 15:00:00,218.13,218.15,217.93,218.06,6921.0,207.6471,207.6661,207.4567,207.5805,6921.0
2020-12-14 15:10:00,218.08,218.15,217.48,217.48,7010.0,207.5995,207.6661,207.0283,207.0283,7010.0
2020-12-14 15:20:00,217.61,217.98,217.54,217.58,9877.0,207.1521,207.5043,207.0854,207.1235,9877.0
2020-12-14 15:30:00,217.57,217.64,216.99,217.11,12791.0,207.114,207.1806,206.5619,206.6761,12791.0
2020-12-14 15:40:00,217.08,217.18,216.62,217.18,17247.0,206.6475,206.7427,206.2097,206.7427,17247.0
2020-12-14 15:50:00,217.18,217.57,216.81,216.99,42627.0,206.7427,207.114,206.3905,206.5619,42627.0
2020-12-15 09:30:00,219.45,220.14,218.74,220.13,42351.0,208.9036,209.5605,208.2278,209.551,42351.0
2020-12-15 09:40:00,220.14,220.14,218.3,218.3,7807.0,209.5605,209.5605,207.8089,207.8089,7807.0
2020-12-15 09:50:00,218.37,219.75,218.08,219.44,62605.0,207.8756,209.1892,207.5995,208.8941,62605.0
2020-12-15 10:00:00,219.52,220.24,219.35,219.96,37443.0,208.9703,209.6557,208.8085,209.3891,37443.0
2020-12-15 10:10:00,219.87,220.24,219.55,220.24,16688.0,209.3035,209.6557,208.9988,209.6557,16688.0
2020-12-15 10:20:00,220.12,220.32,219.81,220.15,5469.0,209.5415,209.7318,209.2463,209.57,5469.0
2020-12-15 10:30:00,220.12,220.59,220.02,220.56,13519.0,209.5415,209.9889,209.4463,209.9603,13519.0
2020-12-15 10:40:00,220.43,221.42,220.27,221.03,8786.0,209.8366,210.779,209.6842,210.4077,8786.0
2020-12-15 10:50:00,221.03,221.97,220.9,221.89,5084.0,210.4077,211.3025,210.284,211.2264,5084.0
2020-12-15 11:00:00,221.8,221.8,221.3,221.59,5004.0,211.1407,211.1407,210.6647,210.9408,5004.0
2020-12-15 11:10:00,221.7,221.86,221.04,221.25,15953.0,211.0455,211.1978,210.4172,210.6171,15953.0
2020-12-15 11:20:00,221.18,221.31,220.78,220.84,7210.0,210.5505,210.6743,210.1697,210.2268,7210.0
2020-12-15 11:30:00,220.75,220.84,220.57,220.78,4830.0,210.1412,210.2268,209.9698,210.1697,4830.0
2020-12-15 11:40:00,220.74,221.35,220.74,221.02,4400.0,210.1317,210.7123,210.1317,210.3982,4400.0
2020-12-15 11:50:00,221.11,221.25,220.9,220.98,11263.0,210.4839,210.6171,210.284,210.3601,11263.0
2020-12-15 12:00:00,220.99,221.32,220.98,221.09,17208.0,210.3696,210.6838,210.3601,210.4648,17208.0
2020-12-15 12:10:00,221.09,221.27,221.02,221.27,4420.0,210.4648,210.6362,210.3982,210.6362,4420.0
2020-12-15 12:20:00,221.25,221.76,221.23,221.56,6973.0,210.6171,211.1026,210.5981,210.9122,6973.0
2020-12-15 12:30:00,221.75,221.87,221.5,221.63,7172.0,211.0931,211.2073,210.8551,210.9789,7172.0
2020-12-15 12:40:00,221.66,222.05,221.66,222.05,3605.0,211.0074,211.3787,211.0074,211.3787,3605.0
2020-12-15 12:50:00,221.99,222.32,221.98,222.31,8022.0,211.3216,211.6357,211.3121,211.6262,8022.0
2020-12-15 13:00:00,222.35,223.06,222.31,222.72,10733.0,211.6643,212.3402,211.6262,212.0165,10733.0
2020-12-15 13:10:00,222.59,222.98,222.53,222.98,5635.0,211.8927,212.264,211.8356,212.264,5635.0
2020-12-15 13:20:00,222.88,222.91,222.62,222.62,7429.0,212.1688,212.1974,211.9213,211.9213,7429.0
2020-12-15 13:30:00,222.67,222.8,222.57,222.57,14975.0,211.9689,212.0927,211.8737,211.8737,14975.0
2020-12-15 13:40:00,222.53,223.28,222.53,223.26,4495.0,211.8356,212.5496,211.8356,212.5305,4495.0
2020-12-15 13:50:00,223.38,223.75,223.25,223.7,9531.0,212.6448,212.997,212.521,212.9494,9531.0
2020-12-15 14:00:00,223.64,223.64,223.29,223.34,4656.0,212.8923,212.8923,212.5591,212.6067,4656.0
2020-12-15 14:10:00,223.3,223.88,223.26,223.57,7107.0,212.5686,213.1208,212.5305,212.8257,7107.0
2020-12-15 14:20:00,223.6,223.6,223.19,223.41,5540.0,212.8542,212.8542,212.4639,212.6733,5540.0
2020-12-15 14:30:00,223.53,223.72,223.4,223.55,4435.0,212.7876,212.9684,212.6638,212.8066,4435.0
2020-12-15 14:40:00,223.66,223.98,223.63,223.89,5549.0,212.9113,213.2159,212.8828,213.1303,5549.0
2020-12-15 14:50:00,223.83,223.83,223.53,223.62,7824.0,213.0732,213.0732,212.7876,212.8732,7824.0
2020-12-15 15:00:00,223.68,224.09,223.62,223.8,11440.0,212.9304,213.3207,212.8732,213.0446,11440.0
2020-12-15 15:10:00,223.7,223.79,223.25,223.26,6871.0,212.9494,213.0351,212.521,212.5305,6871.0
2020-12-15 15:20:00,223.22,223.5,222.9,222.9,6757.0,212.4925,212.759,212.1878,212.1878,6757.0
2020-12-15 15:30:00,222.7,222.99,222.61,222.93,9510.0,211.9975,212.2735,211.9118,212.2164,9510.0
2020-12-15 15:40:00,222.95,223.0,222.71,222.77,13521.0,212.2354,212.283,212.007,212.0641,13521.0
2020-12-15 15:50:00,222.69,223.1,222.53,222.97,28086.0,211.9879,212.3782,211.8356,212.2545,28086.0
2020-12-16 09:30:00,222.13,223.34,222.02,222.52,30521.0,211.4549,212.6067,211.3501,211.8261,30521.0
2020-12-16 09:40:00,222.53,222.97,222.15,222.53,5022.0,211.8356,212.2545,211.4739,211.8356,5022.0
2020-12-16 09:50:00,222.59,222.73,221.59,221.64,7770.0,211.8927,212.026,210.9408,210.9884,7770.0
2020-12-16 10:00:00,221.32,221.32,220.7,221.22,5250.0,210.6838,210.6838,210.0936,210.5886,5250.0
2020-12-16 10:10:00,221.23,221.32,220.5,220.77,7113.0,210.5981,210.6838,209.9032,210.1602,7113.0
2020-12-16 10:20:00,220.76,221.26,220.2,220.93,5903.0,210.1507,210.6267,209.6176,210.3125,5903.0
2020-12-16 10:30:00,220.91,221.09,220.7,220.74,7263.0,210.2935,210.4648,210.0936,210.1317,7263.0
2020-12-16 10:40:00,220.81,221.42,220.74,221.41,8232.0,210.1983,210.779,210.1317,210.7695,8232.0
2020-12-16 10:50:00,221.37,221.79,221.06,221.06,3822.0,210.7314,211.1312,210.4363,210.4363,3822.0
2020-12-16 11:00:00,221.11,221.56,220.82,221.37,6971.0,210.4839,210.9122,210.2078,210.7314,6971.0
2020-12-16 11:10:00,221.28,221.96,220.99,221.96,7012.0,210.6457,211.293,210.3696,211.293,7012.0
2020-12-16 11:20:00,221.87,222.31,221.76,221.84,11697.0,211.2073,211.6262,211.1026,211.1788,11697.0
2020-12-16 11:30:00,221.78,222.04,221.73,221.73,9293.0,211.1217,211.3692,211.0741,211.0741,9293.0
2020-12-16 11:40:00,221.76,221.83,221.57,221.63,6169.0,211.1026,211.1693,210.9218,210.9789,6169.0
2020-12-16 11:50:00,221.55,221.73,221.36,221.73,7919.0,210.9027,211.0741,210.7219,211.0741,7919.0
2020-12-16 12:00:00,221.75,221.79,221.28,221.28,5871.0,211.0931,211.1312,210.6457,210.6457,5871.0
2020-12-16 12:10:00,221.33,221.5,221.22,221.36,11066.0,210.6933,210.8551,210.5886,210.7219,11066.0
2020-12-16 12:20:00,221.3,221.32,220.92,221.04,7205.0,210.6647,210.6838,210.303,210.4172,7205.0
2020-12-16 12:30:00,221.05,221.37,221.04,221.2,8179.0,210.4268,210.7314,210.4172,210.5695,8179.0
2020-12-16 12:40:00,221.22,221.31,221.06,221.06,6640.0,210.5886,210.6743,210.4363,210.4363,6640.0
2020-12-16 12:50:00,221.04,221.37,221.0,221.35,8021.0,210.4172,210.7314,210.3792,210.7123,8021.0
2020-12-16 13:00:00,221.32,221.35,220.96,221.05,5427.0,210.6838,210.7123,210.3411,210.4268,5427.0
2020-12-16 13:10:00,220.94,221.14,220.85,221.01,4080.0,210.322,210.5124,210.2364,210.3887,4080.0
2020-12-16 13:20:00,220.97,221.02,220.9,220.94,2155.0,210.3506,210.3982,210.284,210.322,2155.0
2020-12-16 13:30:00,221.02,221.14,220.64,220.69,3013.0,210.3982,210.5124,210.0365,210.0841,3013.0
2020-12-16 13:40:00,220.7,220.71,220.55,220.6,2225.0,210.0936,210.1031,209.9508,209.9984,2225.0
2020-12-16 13:50:00,220.65,220.78,220.37,220.78,4162.0,210.046,210.1697,209.7794,210.1697,4162.0
2020-12-16 14:00:00,220.76,221.0,220.46,220.59,9572.0,210.1507,210.3792,209.8651,209.9889,9572.0
2020-12-16 14:10:00,220.56,220.68,220.38,220.38,6141.0,209.9603,210.0745,209.789,209.789,6141.0
2020-12-16 14:20:00,220.42,220.69,220.36,220.67,3928.0,209.827,210.0841,209.7699,210.065,3928.0
2020-12-16 14:30:00,220.67,220.86,220.59,220.86,14223.0,210.065,210.2459,209.9889,210.2459,14223.0
2020-12-16 14:40:00,220.73,220.9,220.73,220.9,7753.0,210.1221,210.284,210.1221,210.284,7753.0
2020-12-16 14:50:00,220.82,221.15,220.74,220.97,11157.0,210.2078,210.522,210.1317,210.3506,11157.0
2020-12-16 15:00:00,220.94,221.02,220.66,220.66,6504.0,210.322,210.3982,210.0555,210.0555,6504.0
2020-12-16 15:10:00,220.75,220.97,220.63,220.94,3398.0,210.1412,210.3506,210.0269,210.322,3398.0
2020-12-16 15:20:00,220.94,221.07,220.82,220.94,5618.0,210.322,210.4458,210.2078,210.322,5618.0
2020-12-16 15:30:00,220.96,221.0,220.54,220.66,13306.0,210.3411,210.3792,209.9413,210.0555,13306.0
2020-12-16 15:40:00,220.74,220.77,220.45,220.6,14700.0,210.1317,210.1602,209.8556,209.9984,14700.0
2020-12-16 15:50:00,220.51,220.52,219.93,220.01,50212.0,209.9127,209.9222,209.3606,209.4367,50212.0
2020-12-17 09:30:00,221.4,222.6,220.82,221.21,26240.0,210.7599,211.9023,210.2078,210.5791,26240.0
2020-12-17 09:40:00,221.26,221.43,220.86,221.27,10233.0,210.6267,210.7885,210.2459,210.6362,10233.0
2020-12-17 09:50:00,221.17,221.67,220.93,221.38,9376.0,210.541,211.017,210.3125,210.7409,9376.0
2020-12-17 10:00:00,221.39,221.51,220.83,221.03,5305.0,210.7504,210.8646,210.2173,210.4077,5305.0
2020-12-17 10:10:00,221.03,221.03,220.33,220.33,8059.0,210.4077,210.4077,209.7414,209.7414,8059.0
2020-12-17 10:20:00,220.4,220.75,220.12,220.33,5232.0,209.808,210.1412,209.5415,209.7414,5232.0
2020-12-17 10:30:00,220.22,220.7,220.12,220.16,8773.0,209.6366,210.0936,209.5415,209.5795,8773.0
2020-12-17 10:40:00,220.09,220.23,219.83,219.97,6746.0,209.5129,209.6462,209.2654,209.3987,6746.0
2020-12-17 10:50:00,219.98,220.19,219.95,220.16,7769.0,209.4082,209.6081,209.3796,209.5795,7769.0
2020-12-17 11:00:00,220.11,220.11,219.79,220.08,10533.0,209.5319,209.5319,209.2273,209.5034,10533.0
2020-12-17 11:10:00,220.04,220.3,220.0,220.3,9418.0,209.4653,209.7128,209.4272,209.7128,9418.0
2020-12-17 11:20:00,220.33,220.65,220.18,220.46,17393.0,209.7414,210.046,209.5986,209.8651,17393.0
2020-12-17 11:30:00,220.45,220.54,220.33,220.46,6168.0,209.8556,209.9413,209.7414,209.8651,6168.0
2020-12-17 11:40:00,220.48,220.75,220.45,220.7,7289.0,209.8841,210.1412,209.8556,210.0936,7289.0
2020-12-17 11:50:00,220.7,220.7,220.29,220.56,11849.0,210.0936,210.0936,209.7033,209.9603,11849.0
2020-12-17 12:00:00,220.61,220.67,220.38,220.56,7772.0,210.0079,210.065,209.789,209.9603,7772.0
2020-12-17 12:10:00,220.56,220.57,220.12,220.12,2938.0,209.9603,209.9698,209.5415,209.5415,2938.0
2020-12-17 12:20:00,220.22,220.33,220.12,220.23,3423.0,209.6366,209.7414,209.5415,209.6462,3423.0
2020-12-17 12:30:00,220.18,220.43,220.18,220.31,2400.0,209.5986,209.8366,209.5986,209.7223,2400.0
2020-12-17 12:40:00,220.32,220.54,220.2,220.46,4452.0,209.7318,209.9413,209.6176,209.8651,4452.0
2020-12-17 12:50:00,220.45,220.6,220.45,220.52,3302.0,209.8556,209.9984,209.8556,209.9222,3302.0
2020-12-17 13:00:00,220.55,220.6,220.49,220.58,9094.0,209.9508,209.9984,209.8937,209.9793,9094.0
2020-12-17 13:10:00,220.59,220.69,220.54,220.67,5862.0,209.9889,210.0841,209.9413,210.065,5862.0
2020-12-17 13:20:00,220.78,220.95,220.78,220.9,6971.0,210.1697,210.3316,210.1697,210.284,6971.0
2020-12-17 13:30:00,220.94,220.95,220.63,220.76,17419.0,210.322,210.3316,210.0269,210.1507,17419.0
2020-12-17 13:40:00,220.72,220.76,220.57,220.64,5577.0,210.1126,210.1507,209.9698,210.0365,5577.0
2020-12-17 13:50:00,220.67,220.72,220.55,220.58,5060.0,210.065,210.1126,209.9508,209.9793,5060.0
2020-12-17 14:00:00,220.55,220.57,220.38,220.53,6002.0,209.9508,209.9698,209.789,209.9317,6002.0
2020-12-17 14:10:00,220.5,220.52,220.36,220.5,6741.0,209.9032,209.9222,209.7699,209.9032,6741.0
2020-12-17 14:20:00,220.51,220.55,220.36,220.45,9127.0,209.9127,209.9508,209.7699,209.8556,9127.0
2020-12-17 14:30:00,220.48,220.61,220.43,220.47,5183.0,209.8841,210.0079,209.8366,209.8746,5183.0
2020-12-17 14:40:00,220.43,220.48,220.18,220.38,7315.0,209.8366,209.8841,209.5986,209.789,7315.0
2020-12-17 14:50:00,220.38,220.55,220.36,220.5,5610.0,209.789,209.9508,209.7699,209.9032,5610.0
2020-12-17 15:00:00,220.53,220.55,220.34,220.39,7903.0,209.9317,209.9508,209.7509,209.7985,7903.0
2020-12-17 15:10:00,220.38,220.55,220.36,220.55,7120.0,209.789,209.9508,209.7699,209.9508,7120.0
2020-12-17 15:20:00,220.55,220.76,220.49,220.49,8643.0,209.9508,210.1507,209.8937,209.8937,8643.0
2020-12-17 15:30:00,220.43,220.71,220.39,220.66,13659.0,209.8366,210.1031,209.7985,210.0555,13659.0
2020-12-17 15:40:00,220.67,220.71,220.42,220.47,11350.0,210.065,210.1031,209.827,209.8746,11350.0
2020-12-17 15:50:00,220.45,220.58,220.38,220.58,61469.0,209.8556,209.9793,209.789,209.9793,61469.0
2020-12-18 09:30:00,221.06,221.34,220.32,220.32,174729.0,210.4363,210.7028,209.7318,209.7318,174729.0
2020-12-18 09:40:00,220.03,220.83,219.95,220.46,10771.0,209.4558,210.2173,209.3796,209.8651,10771.0
2020-12-18 09:50:00,220.46,220.46,219.15,219.34,7291.0,209.8651,209.8651,208.6181,208.7989,7291.0
2020-12-18 10:00:00,219.25,219.25,218.24,218.5,11238.0,208.7133,208.7133,207.7518,207.9993,11238.0
2020-12-18 10:10:00,218.5,218.83,218.49,218.73,6220.0,207.9993,208.3134,207.9898,208.2183,6220.0
2020-12-18 10:20:00,218.73,218.73,218.04,218.6,8319.0,208.2183,208.2183,207.5614,208.0945,8319.0
2020-12-18 10:30:00,218.47,218.89,218.47,218.77,13662.0,207.9707,208.3706,207.9707,208.2563,13662.0
2020-12-18 10:40:00,218.85,219.68,218.85,219.28,18175.0,208.3325,209.1226,208.3325,208.7418,18175.0
2020-12-18 10:50:00,219.28,219.6,219.27,219.51,16641.0,208.7418,209.0464,208.7323,208.9608,16641.0
2020-12-18 11:00:00,219.5,220.15,219.46,219.77,7605.0,208.9512,209.57,208.9132,209.2083,7605.0
2020-12-18 11:10:00,219.78,219.78,218.34,218.73,4496.0,209.2178,209.2178,207.847,208.2183,4496.0
2020-12-18 11:20:00,218.74,218.78,218.6,218.68,6098.0,208.2278,208.2658,208.0945,208.1707,6098.0
2020-12-18 11:30:00,218.7,218.7,218.38,218.66,8154.0,208.1897,208.1897,207.8851,208.1516,8154.0
2020-12-18 11:40:00,218.74,219.17,218.58,219.17,6166.0,208.2278,208.6371,208.0755,208.6371,6166.0
2020-12-18 11:50:00,219.3,219.63,219.28,219.36,7062.0,208.7609,209.075,208.7418,208.818,7062.0
2020-12-18 12:00:00,219.39,219.8,219.38,219.68,4678.0,208.8465,209.2368,208.837,209.1226,4678.0
2020-12-18 12:10:00,219.68,219.79,219.46,219.78,4539.0,209.1226,209.2273,208.9132,209.2178,4539.0
2020-12-18 12:20:00,219.78,219.78,219.53,219.57,4000.0,209.2178,209.2178,208.9798,209.0179,4000.0
2020-12-18 12:30:00,219.62,219.64,219.42,219.61,13046.0,209.0655,209.0845,208.8751,209.056,13046.0
2020-12-18 12:40:00,219.66,219.69,219.27,219.27,10256.0,209.1036,209.1321,208.7323,208.7323,10256.0
2020-12-18 12:50:00,219.32,219.32,218.93,219.11,8801.0,208.7799,208.7799,208.4086,208.58,8801.0
2020-12-18 13:00:00,219.08,219.08,218.53,218.54,7741.0,208.5514,208.5514,208.0279,208.0374,7741.0
2020-12-18 13:10:00,218.54,218.87,218.53,218.81,6007.0,208.0374,208.3515,208.0279,208.2944,6007.0
2020-12-18 13:20:00,218.8,218.8,218.39,218.66,6144.0,208.2849,208.2849,207.8946,208.1516,6144.0
2020-12-18 13:30:00,218.65,218.74,218.48,218.55,7669.0,208.1421,208.2278,207.9803,208.0469,7669.0
2020-12-18 13:40:00,218.59,218.74,218.57,218.57,4849.0,208.085,208.2278,208.0659,208.0659,4849.0
2020-12-18 13:50:00,218.55,218.61,218.28,218.56,9618.0,208.0469,208.104,207.7899,208.0564,9618.0
2020-12-18 14:00:00,218.49,218.49,218.2,218.2,15495.0,207.9898,207.9898,207.7137,207.7137,15495.0
2020-12-18 14:10:00,218.2,218.2,217.78,217.78,11700.0,207.7137,207.7137,207.3139,207.3139,11700.0
2020-12-18 14:20:00,217.78,217.89,217.23,217.27,14131.0,207.3139,207.4186,206.7903,206.8284,14131.0
2020-12-18 14:30:00,217.22,217.26,216.87,216.97,18356.0,206.7808,206.8189,206.4476,206.5428,18356.0
2020-12-18 14:40:00,217.0,217.32,217.0,217.28,19539.0,206.5714,206.876,206.5714,206.8379,19539.0
2020-12-18 14:50:00,217.32,217.85,217.22,217.56,21995.0,206.876,207.3805,206.7808,207.1045,21995.0
2020-12-18 15:00:00,217.61,218.3,217.51,218.15,10168.0,207.1521,207.8089,207.0569,207.6661,10168.0
2020-12-18 15:10:00,218.11,218.13,217.78,217.83,9446.0,207.628,207.6471,207.3139,207.3615,9446.0
2020-12-18 15:20:00,217.9,217.9,217.31,217.62,7746.0,207.4281,207.4281,206.8665,207.1616,7746.0
2020-12-18 15:30:00,217.66,217.98,217.62,217.78,15686.0,207.1997,207.5043,207.1616,207.3139,15686.0
2020-12-18 15:40:00,217.8,218.27,217.68,217.87,36994.0,207.3329,207.7804,207.2187,207.3996,36994.0
2020-12-18 15:50:00,218.05,219.55,218.01,218.61,120150.0,207.5709,208.9988,207.5329,208.104,120150.0
2020-12-21 09:30:00,215.58,215.78,214.45,215.35,45649.0,205.2196,205.41,204.1439,205.0007,45649.0
2020-12-21 09:40:00,215.34,215.4,214.2,214.38,14785.0,204.9912,205.0483,203.906,204.0773,14785.0
2020-12-21 09:50:00,214.44,214.67,213.45,213.94,21546.0,204.1344,204.3534,203.192,203.6584,21546.0
2020-12-21 10:00:00,213.78,214.09,212.38,212.74,13043.0,203.5061,203.8012,202.1734,202.5161,13043.0
2020-12-21 10:10:00,212.77,212.83,211.3,211.44,19045.0,202.5447,202.6018,201.1453,201.2786,19045.0
2020-12-21 10:20:00,211.61,212.08,210.92,211.06,19696.0,201.4404,201.8878,200.7836,200.9169,19696.0
2020-12-21 10:30:00,211.15,212.63,210.79,212.6,26421.0,201.0025,202.4114,200.6598,202.3828,26421.0
2020-12-21 10:40:00,212.49,213.22,212.26,212.44,25953.0,202.2781,202.9731,202.0592,202.2305,25953.0
2020-12-21 10:50:00,212.54,212.96,212.1,212.15,22669.0,202.3257,202.7255,201.9069,201.9545,22669.0
2020-12-21 11:00:00,212.22,212.89,212.15,212.7,23263.0,202.0211,202.6589,201.9545,202.478,23263.0
2020-12-21 11:10:00,212.72,212.8,211.83,211.91,17772.0,202.4971,202.5732,201.6499,201.726,17772.0
2020-12-21 11:20:00,211.9,212.66,211.88,212.25,11201.0,201.7165,202.44,201.6974,202.0497,11201.0
2020-12-21 11:30:00,212.14,212.51,212.14,212.34,6322.0,201.945,202.2972,201.945,202.1353,6322.0
2020-12-21 11:40:00,212.32,212.59,212.2,212.43,7921.0,202.1163,202.3733,202.0021,202.221,7921.0
2020-12-21 11:50:00,212.44,212.64,212.22,212.44,11971.0,202.2305,202.4209,202.0211,202.2305,11971.0
2020-12-21 12:00:00,212.49,212.82,212.46,212.82,14119.0,202.2781,202.5923,202.2496,202.5923,14119.0
2020-12-21 12:10:00,212.77,213.06,212.51,212.9,12463.0,202.5447,202.8207,202.2972,202.6684,12463.0
2020-12-21 12:20:00,212.97,213.17,212.94,213.06,29486.0,202.7351,202.9255,202.7065,202.8207,29486.0
2020-12-21 12:30:00,213.16,213.31,212.93,212.97,24398.0,202.9159,203.0587,202.697,202.7351,24398.0
2020-12-21 12:40:00,213.02,213.57,212.82,213.57,8001.0,202.7827,203.3062,202.5923,203.3062,8001.0
2020-12-21 12:50:00,213.71,213.71,213.36,213.63,8707.0,203.4395,203.4395,203.1063,203.3633,8707.0
2020-12-21 13:00:00,213.67,214.0,213.58,214.0,16157.0,203.4014,203.7156,203.3158,203.7156,16157.0
2020-12-21 13:10:00,214.01,214.13,213.89,213.97,8316.0,203.7251,203.8393,203.6109,203.687,8316.0
2020-12-21 13:20:00,214.09,214.35,213.96,214.31,15414.0,203.8012,204.0487,203.6775,204.0107,15414.0
2020-12-21 13:30:00,214.35,214.74,214.3,214.74,14635.0,204.0487,204.42,204.0011,204.42,14635.0
2020-12-21 13:40:00,214.67,215.05,214.63,214.72,17456.0,204.3534,204.7151,204.3153,204.401,17456.0
2020-12-21 13:50:00,214.78,214.87,214.61,214.74,9142.0,204.4581,204.5438,204.2963,204.42,9142.0
2020-12-21 14:00:00,214.77,215.15,214.68,214.95,8455.0,204.4486,204.8103,204.3629,204.6199,8455.0
2020-12-21 14:10:00,215.05,215.39,214.9,215.32,13511.0,204.7151,205.0388,204.5723,204.9721,13511.0
2020-12-21 14:20:00,215.3,215.7,215.28,215.69,14439.0,204.9531,205.3339,204.9341,205.3243,14439.0
2020-12-21 14:30:00,215.64,215.89,215.6,215.72,12427.0,205.2768,205.5147,205.2387,205.3529,12427.0
2020-12-21 14:40:00,215.79,215.9,215.51,215.54,4565.0,205.4195,205.5243,205.153,205.1816,4565.0
2020-12-21 14:50:00,215.68,215.77,215.27,215.31,5736.0,205.3148,205.4005,204.9245,204.9626,5736.0
2020-12-21 15:00:00,215.5,215.56,215.0,215.06,7505.0,205.1435,205.2006,204.6675,204.7246,7505.0
2020-12-21 15:10:00,215.07,215.38,214.94,215.23,10461.0,204.7341,205.0292,204.6104,204.8865,10461.0
2020-12-21 15:20:00,215.22,215.24,214.85,215.05,11231.0,204.8769,204.896,204.5247,204.7151,11231.0
2020-12-21 15:30:00,215.05,215.44,214.76,215.27,17826.0,204.7151,205.0864,204.439,204.9245,17826.0
2020-12-21 15:40:00,215.38,215.69,215.17,215.36,28817.0,205.0292,205.3243,204.8293,205.0102,28817.0
2020-12-21 15:50:00,215.44,215.88,214.89,215.65,57284.0,205.0864,205.5052,204.5628,205.2863,57284.0
2020-12-22 09:30:00,216.28,217.6,215.46,216.04,34519.0,205.886,207.1426,205.1054,205.6575,34519.0
2020-12-22 09:40:00,216.0,216.25,215.71,216.0,12011.0,205.6194,205.8574,205.3434,205.6194,12011.0
2020-12-22 09:50:00,215.72,215.81,214.61,215.15,5000.0,205.3529,205.4386,204.2963,204.8103,5000.0
2020-12-22 10:00:00,214.84,215.19,214.38,215.15,7495.0,204.5152,204.8484,204.0773,204.8103,7495.0
2020-12-22 10:10:00,215.15,215.25,214.57,215.11,8791.0,204.8103,204.9055,204.2582,204.7722,8791.0
2020-12-22 10:20:00,215.15,215.92,215.05,215.58,9687.0,204.8103,205.5433,204.7151,205.2196,9687.0
2020-12-22 10:30:00,215.6,215.73,215.31,215.64,6762.0,205.2387,205.3624,204.9626,205.2768,6762.0
2020-12-22 10:40:00,215.76,215.9,215.61,215.61,4323.0,205.391,205.5243,205.2482,205.2482,4323.0
2020-12-22 10:50:00,215.74,215.79,215.45,215.52,9204.0,205.3719,205.4195,205.0959,205.1625,9204.0
2020-12-22 11:00:00,215.57,216.0,215.49,215.98,3660.0,205.2101,205.6194,205.134,205.6004,3660.0
2020-12-22 11:10:00,215.86,216.0,215.83,215.97,5033.0,205.4862,205.6194,205.4576,205.5909,5033.0
2020-12-22 11:20:00,215.94,216.0,215.75,215.86,4526.0,205.5623,205.6194,205.3815,205.4862,4526.0
2020-12-22 11:30:00,215.56,215.88,215.2,215.34,25534.0,205.2006,205.5052,204.8579,204.9912,25534.0
2020-12-22 11:40:00,215.45,215.54,214.97,215.31,7540.0,205.0959,205.1816,204.6389,204.9626,7540.0
2020-12-22 11:50:00,215.3,215.61,215.14,215.61,9816.0,204.9531,205.2482,204.8008,205.2482,9816.0
2020-12-22 12:00:00,215.63,215.95,215.54,215.62,7345.0,205.2672,205.5719,205.1816,205.2577,7345.0
2020-12-22 12:10:00,215.51,215.89,215.46,215.89,5372.0,205.153,205.5147,205.1054,205.5147,5372.0
2020-12-22 12:20:00,215.94,215.94,215.62,215.62,3371.0,205.5623,205.5623,205.2577,205.2577,3371.0
2020-12-22 12:30:00,215.81,216.0,215.81,215.85,4131.0,205.4386,205.6194,205.4386,205.4767,4131.0
2020-12-22 12:40:00,215.91,215.99,215.82,215.93,3838.0,205.5338,205.6099,205.4481,205.5528,3838.0
2020-12-22 12:50:00,215.89,215.95,215.78,215.95,3187.0,205.5147,205.5719,205.41,205.5719,3187.0
2020-12-22 13:00:00,216.0,216.04,215.81,215.93,4734.0,205.6194,205.6575,205.4386,205.5528,4734.0
2020-12-22 13:10:00,215.93,216.11,215.87,215.98,4740.0,205.5528,205.7242,205.4957,205.6004,4740.0
2020-12-22 13:20:00,216.06,216.15,215.88,215.94,5593.0,205.6766,205.7622,205.5052,205.5623,5593.0
2020-12-22 13:30:00,215.94,216.3,215.92,216.23,11332.0,205.5623,205.905,205.5433,205.8384,11332.0
2020-12-22 13:40:00,216.21,216.21,215.98,216.15,2336.0,205.8194,205.8194,205.6004,205.7622,2336.0
2020-12-22 13:50:00,216.27,216.46,216.17,216.22,2052.0,205.8765,206.0573,205.7813,205.8289,2052.0
2020-12-22 14:00:00,216.17,216.33,216.07,216.33,3225.0,205.7813,205.9336,205.6861,205.9336,3225.0
2020-12-22 14:10:00,216.25,216.7,216.23,216.7,8334.0,205.8574,206.2858,205.8384,206.2858,8334.0
2020-12-22 14:20:00,216.65,216.66,216.35,216.51,4207.0,206.2382,206.2477,205.9526,206.1049,4207.0
2020-12-22 14:30:00,216.57,216.64,216.43,216.54,4230.0,206.1621,206.2287,206.0288,206.1335,4230.0
2020-12-22 14:40:00,216.4,216.52,216.32,216.44,4093.0,206.0002,206.1145,205.9241,206.0383,4093.0
2020-12-22 14:50:00,216.42,216.5,216.16,216.45,2634.0,206.0193,206.0954,205.7718,206.0478,2634.0
2020-12-22 15:00:00,216.44,216.47,216.28,216.28,3744.0,206.0383,206.0669,205.886,205.886,3744.0
2020-12-22 15:10:00,216.3,216.3,215.81,215.81,2771.0,205.905,205.905,205.4386,205.4386,2771.0
2020-12-22 15:20:00,215.81,216.01,215.81,215.9,3771.0,205.4386,205.629,205.4386,205.5243,3771.0
2020-12-22 15:30:00,215.79,215.89,215.51,215.53,5140.0,205.4195,205.5147,205.153,205.172,5140.0
2020-12-22 15:40:00,215.58,215.58,215.25,215.27,14787.0,205.2196,205.2196,204.9055,204.9245,14787.0
2020-12-22 15:50:00,214.83,215.78,214.83,215.2,68395.0,204.5057,205.41,204.5057,204.8579,68395.0
2020-12-23 09:30:00,216.69,219.21,215.97,218.18,20390.0,206.2763,208.6752,205.5909,207.6947,20390.0
2020-12-23 09:40:00,218.18,218.51,217.33,217.33,9542.0,207.6947,208.0088,206.8855,206.8855,9542.0
2020-12-23 09:50:00,217.37,217.75,216.84,217.08,7925.0,206.9236,207.2853,206.4191,206.6475,7925.0
2020-12-23 10:00:00,217.06,217.37,216.78,216.87,6234.0,206.6285,206.9236,206.362,206.4476,6234.0
2020-12-23 10:10:00,216.9,216.97,216.47,216.47,3311.0,206.4762,206.5428,206.0669,206.0669,3311.0
2020-12-23 10:20:00,216.47,216.55,215.76,216.22,2022.0,206.0669,206.143,205.391,205.8289,2022.0
2020-12-23 10:30:00,216.43,216.43,215.72,216.31,3200.0,206.0288,206.0288,205.3529,205.9146,3200.0
2020-12-23 10:40:00,216.4,216.63,216.38,216.53,6312.0,206.0002,206.2192,205.9812,206.124,6312.0
2020-12-23 10:50:00,216.66,216.8,216.45,216.68,7074.0,206.2477,206.381,206.0478,206.2668,7074.0
2020-12-23 11:00:00,216.56,216.78,216.55,216.65,3794.0,206.1525,206.362,206.143,206.2382,3794.0
2020-12-23 11:10:00,216.7,216.97,216.7,216.74,3531.0,206.2858,206.5428,206.2858,206.3239,3531.0
2020-12-23 11:20:00,216.77,216.81,216.4,216.81,4754.0,206.3524,206.3905,206.0002,206.3905,4754.0
2020-12-23 11:30:00,216.81,216.81,216.33,216.33,4236.0,206.3905,206.3905,205.9336,205.9336,4236.0
2020-12-23 11:40:00,216.32,216.41,215.9,215.95,3040.0,205.9241,206.0097,205.5243,205.5719,3040.0
2020-12-23 11:50:00,216.0,216.22,215.86,216.16,3078.0,205.6194,205.8289,205.4862,205.7718,3078.0
2020-12-23 12:00:00,216.25,216.38,216.19,216.21,3301.0,205.8574,205.9812,205.8003,205.8194,3301.0
2020-12-23 12:10:00,216.18,216.2,215.95,216.02,4682.0,205.7908,205.8098,205.5719,205.6385,4682.0
2020-12-23 12:20:00,215.99,216.0,215.5,215.63,2562.0,205.6099,205.6194,205.1435,205.2672,2562.0
2020-12-23 12:30:00,215.61,215.77,215.6,215.69,2193.0,205.2482,205.4005,205.2387,205.3243,2193.0
2020-12-23 12:40:00,215.65,215.72,215.49,215.54,6301.0,205.2863,205.3529,205.134,205.1816,6301.0
2020-12-23 12:50:00,215.63,215.91,215.63,215.9,1564.0,205.2672,205.5338,205.2672,205.5243,1564.0
2020-12-23 13:00:00,215.87,215.99,215.78,215.79,3299.0,205.4957,205.6099,205.41,205.4195,3299.0
2020-12-23 13:10:00,215.8,215.9,215.49,215.5,3292.0,205.4291,205.5243,205.134,205.1435,3292.0
2020-12-23 13:20:00,215.5,215.58,215.44,215.49,4350.0,205.1435,205.2196,205.0864,205.134,4350.0
2020-12-23 13:30:00,215.54,215.66,215.48,215.53,3677.0,205.1816,205.2958,205.1244,205.172,3677.0
2020-12-23 13:40:00,215.55,215.78,215.49,215.78,4378.0,205.1911,205.41,205.134,205.41,4378.0
2020-12-23 13:50:00,215.73,215.8,215.47,215.47,2010.0,205.3624,205.4291,205.1149,205.1149,2010.0
2020-12-23 14:00:00,215.47,215.61,214.94,214.95,4931.0,205.1149,205.2482,204.6104,204.6199,4931.0
2020-12-23 14:10:00,214.9,215.0,214.47,214.56,5830.0,204.5723,204.6675,204.163,204.2487,5830.0
2020-12-23 14:20:00,214.5,214.86,214.5,214.65,4630.0,204.1915,204.5342,204.1915,204.3343,4630.0
2020-12-23 14:30:00,214.63,215.34,214.62,214.97,5864.0,204.3153,204.9912,204.3058,204.6389,5864.0
2020-12-23 14:40:00,214.95,215.04,214.54,214.69,6065.0,204.6199,204.7056,204.2296,204.3724,6065.0
2020-12-23 14:50:00,214.71,214.75,214.54,214.65,6260.0,204.3914,204.4295,204.2296,204.3343,6260.0
2020-12-23 15:00:00,214.63,214.74,214.54,214.59,7429.0,204.3153,204.42,204.2296,204.2772,7429.0
2020-12-23 15:10:00,214.62,214.78,214.35,214.47,13662.0,204.3058,204.4581,204.0487,204.163,13662.0
2020-12-23 15:20:00,214.43,214.49,214.23,214.43,7919.0,204.1249,204.182,203.9345,204.1249,7919.0
2020-12-23 15:30:00,214.47,214.52,214.29,214.29,8148.0,204.163,204.2106,203.9916,203.9916,8148.0
2020-12-23 15:40:00,214.31,214.76,214.29,214.49,9320.0,204.0107,204.439,203.9916,204.182,9320.0
2020-12-23 15:50:00,214.49,214.49,213.28,213.42,51483.0,204.182,204.182,203.0302,203.1634,51483.0
2020-12-24 09:30:00,213.22,213.81,212.9,212.9,14639.0,202.9731,203.5347,202.6684,202.6684,14639.0
2020-12-24 09:40:00,212.82,213.06,212.11,212.33,7066.0,202.5923,202.8207,201.9164,202.1258,7066.0
2020-12-24 09:50:00,212.38,213.11,212.06,213.1,5851.0,202.1734,202.8683,201.8688,202.8588,5851.0
2020-12-24 10:00:00,212.97,213.29,212.72,213.04,7938.0,202.7351,203.0397,202.4971,202.8017,7938.0
2020-12-24 10:10:00,213.17,213.47,213.14,213.15,4014.0,202.9255,203.211,202.8969,202.9064,4014.0
2020-12-24 10:20:00,213.2,213.21,213.0,213.18,4451.0,202.954,202.9635,202.7636,202.935,4451.0
2020-12-24 10:30:00,213.21,213.35,213.03,213.19,6229.0,202.9635,203.0968,202.7922,202.9445,6229.0
2020-12-24 10:40:00,213.14,213.26,213.07,213.2,2093.0,202.8969,203.0111,202.8303,202.954,2093.0
2020-12-24 10:50:00,213.19,213.89,213.19,213.89,21200.0,202.9445,203.6109,202.9445,203.6109,21200.0
2020-12-24 11:00:00,213.89,214.32,213.74,214.22,5981.0,203.6109,204.0202,203.4681,203.925,5981.0
2020-12-24 11:10:00,214.17,214.37,213.95,214.12,4038.0,203.8774,204.0678,203.668,203.8298,4038.0
2020-12-24 11:20:00,214.08,214.32,213.82,214.12,18350.0,203.7917,204.0202,203.5442,203.8298,18350.0
2020-12-24 11:30:00,214.1,214.1,213.67,213.82,5432.0,203.8108,203.8108,203.4014,203.5442,5432.0
2020-12-24 11:40:00,213.78,214.17,213.78,213.98,5597.0,203.5061,203.8774,203.5061,203.6965,5597.0
2020-12-24 11:50:00,214.02,214.22,213.94,214.22,1950.0,203.7346,203.925,203.6584,203.925,1950.0
2020-12-24 12:00:00,214.19,214.24,213.87,214.16,3925.0,203.8964,203.944,203.5918,203.8679,3925.0
2020-12-24 12:10:00,214.2,214.39,214.2,214.27,2022.0,203.906,204.0868,203.906,203.9726,2022.0
2020-12-24 12:20:00,214.25,214.64,214.22,214.64,3615.0,203.9536,204.3248,203.925,204.3248,3615.0
2020-12-24 12:30:00,214.71,215.18,214.71,215.04,4044.0,204.3914,204.8389,204.3914,204.7056,4044.0
2020-12-24 12:40:00,215.01,215.73,214.97,215.73,9416.0,204.677,205.3624,204.6389,205.3624,9416.0
2020-12-24 12:50:00,215.75,216.36,215.75,216.31,26412.0,205.3815,205.9621,205.3815,205.9146,26412.0
2020-12-28 09:30:00,217.35,218.66,217.23,217.35,26658.0,206.9046,208.1516,206.7903,206.9046,26658.0
2020-12-28 09:40:00,217.35,218.09,217.22,217.82,4170.0,206.9046,207.609,206.7808,207.352,4170.0
2020-12-28 09:50:00,217.57,217.6,217.07,217.6,4068.0,207.114,207.1426,206.638,207.1426,4068.0
2020-12-28 10:00:00,217.37,217.52,216.72,217.06,5608.0,206.9236,207.0664,206.3048,206.6285,5608.0
2020-12-28 10:10:00,217.31,217.44,217.05,217.41,1933.0,206.8665,206.9902,206.619,206.9617,1933.0
2020-12-28 10:20:00,217.44,218.24,217.43,218.14,2618.0,206.9902,207.7518,206.9807,207.6566,2618.0
2020-12-28 10:30:00,217.84,218.02,217.63,217.63,1874.0,207.371,207.5424,207.1711,207.1711,1874.0
2020-12-28 10:40:00,217.63,217.63,217.44,217.55,2519.0,207.1711,207.1711,206.9902,207.095,2519.0
2020-12-28 10:50:00,217.55,217.95,217.55,217.84,3966.0,207.095,207.4757,207.095,207.371,3966.0
2020-12-28 11:00:00,217.83,217.83,217.13,217.13,3988.0,207.3615,207.3615,206.6951,206.6951,3988.0
2020-12-28 11:10:00,217.07,217.08,216.47,216.5,2630.0,206.638,206.6475,206.0669,206.0954,2630.0
2020-12-28 11:20:00,216.51,216.62,216.25,216.4,2644.0,206.1049,206.2097,205.8574,206.0002,2644.0
2020-12-28 11:30:00,216.48,216.49,215.91,216.02,3376.0,206.0764,206.0859,205.5338,205.6385,3376.0
2020-12-28 11:40:00,216.02,216.14,215.77,216.14,4779.0,205.6385,205.7527,205.4005,205.7527,4779.0
2020-12-28 11:50:00,216.07,216.09,215.65,215.74,2080.0,205.6861,205.7051,205.2863,205.3719,2080.0
2020-12-28 12:00:00,215.83,216.1,215.6,215.67,3909.0,205.4576,205.7146,205.2387,205.3053,3909.0
2020-12-28 12:10:00,215.8,215.81,215.31,215.31,2072.0,205.4291,205.4386,204.9626,204.9626,2072.0
2020-12-28 12:20:00,215.27,215.75,215.27,215.7,2295.0,204.9245,205.3815,204.9245,205.3339,2295.0
2020-12-28 12:30:00,215.64,215.69,215.44,215.55,900.0,205.2768,205.3243,205.0864,205.1911,900.0
2020-12-28 12:40:00,215.54,215.6,215.3,215.38,1855.0,205.1816,205.2387,204.9531,205.0292,1855.0
2020-12-28 12:50:00,215.31,215.31,215.05,215.1,9433.0,204.9626,204.9626,204.7151,204.7627,9433.0
2020-12-28 13:00:00,215.14,215.45,215.14,215.44,1450.0,204.8008,205.0959,204.8008,205.0864,1450.0
2020-12-28 13:10:00,215.25,215.4,215.06,215.13,2793.0,204.9055,205.0483,204.7246,204.7913,2793.0
2020-12-28 13:20:00,215.16,215.16,214.97,214.97,1991.0,204.8198,204.8198,204.6389,204.6389,1991.0
2020-12-28 13:30:00,215.04,215.08,214.67,215.0,6321.0,204.7056,204.7437,204.3534,204.6675,6321.0
2020-12-28 13:40:00,214.95,215.0,214.82,214.93,6536.0,204.6199,204.6675,204.4962,204.6009,6536.0
2020-12-28 13:50:00,214.96,215.05,214.88,215.05,5156.0,204.6294,204.7151,204.5533,204.7151,5156.0
2020-12-28 14:00:00,215.04,215.67,215.04,215.52,4600.0,204.7056,205.3053,204.7056,205.1625,4600.0
2020-12-28 14:10:00,215.46,215.48,215.24,215.31,2904.0,205.1054,205.1244,204.896,204.9626,2904.0
2020-12-28 14:20:00,215.37,215.42,215.19,215.29,3004.0,205.0197,205.0673,204.8484,204.9436,3004.0
2020-12-28 14:30:00,215.37,215.57,215.37,215.41,1740.0,205.0197,205.2101,205.0197,205.0578,1740.0
2020-12-28 14:40:00,215.38,215.71,215.37,215.62,2432.0,205.0292,205.3434,205.0197,205.2577,2432.0
2020-12-28 14:50:00,215.44,215.51,215.39,215.46,2826.0,205.0864,205.153,205.0388,205.1054,2826.0
2020-12-28 15:00:00,215.34,215.41,215.17,215.18,10584.0,204.9912,205.0578,204.8293,204.8389,10584.0
2020-12-28 15:10:00,215.13,215.19,215.07,215.07,3491.0,204.7913,204.8484,204.7341,204.7341,3491.0
2020-12-28 15:20:00,215.07,215.07,214.7,214.7,5934.0,204.7341,204.7341,204.3819,204.3819,5934.0
2020-12-28 15:30:00,214.68,214.72,214.47,214.52,9690.0,204.3629,204.401,204.163,204.2106,9690.0
2020-12-28 15:40:00,214.54,214.75,214.27,214.27,19418.0,204.2296,204.4295,203.9726,203.9726,19418.0
2020-12-28 15:50:00,214.36,215.1,214.35,214.7,53271.0,204.0583,204.7627,204.0487,204.3819,53271.0
2020-12-29 09:30:00,216.01,216.93,215.83,216.33,18168.0,205.629,206.5048,205.4576,205.9336,18168.0
2020-12-29 09:40:00,216.38,216.76,216.07,216.53,6174.0,205.9812,206.3429,205.6861,206.124,6174.0
2020-12-29 09:50:00,216.44,216.65,214.76,214.92,7030.0,206.0383,206.2382,204.439,204.5914,7030.0
2020-12-29 10:00:00,214.92,215.4,214.72,215.33,6106.0,204.5914,205.0483,204.401,204.9816,6106.0
2020-12-29 10:10:00,215.28,216.59,215.03,215.72,10541.0,204.9341,206.1811,204.6961,205.3529,10541.0
2020-12-29 10:20:00,215.74,216.07,215.4,215.55,6673.0,205.3719,205.6861,205.0483,205.1911,6673.0
2020-12-29 10:30:00,215.43,215.55,215.2,215.28,4683.0,205.0768,205.1911,204.8579,204.9341,4683.0
2020-12-29 10:40:00,215.25,215.55,215.25,215.26,3580.0,204.9055,205.1911,204.9055,204.915,3580.0
2020-12-29 10:50:00,215.19,215.44,215.09,215.44,2126.0,204.8484,205.0864,204.7532,205.0864,2126.0
2020-12-29 11:00:00,215.25,215.29,214.72,214.92,5214.0,204.9055,204.9436,204.401,204.5914,5214.0
2020-12-29 11:10:00,214.94,215.13,214.61,214.75,3636.0,204.6104,204.7913,204.2963,204.4295,3636.0
2020-12-29 11:20:00,214.95,215.45,214.95,215.4,4247.0,204.6199,205.0959,204.6199,205.0483,4247.0
2020-12-29 11:30:00,215.4,215.51,215.28,215.28,2378.0,205.0483,205.153,204.9341,204.9341,2378.0
2020-12-29 11:40:00,215.35,215.36,215.06,215.26,1872.0,205.0007,205.0102,204.7246,204.915,1872.0
2020-12-29 11:50:00,215.26,215.26,214.99,215.0,2025.0,204.915,204.915,204.658,204.6675,2025.0
2020-12-29 12:00:00,215.08,215.23,214.94,215.07,2697.0,204.7437,204.8865,204.6104,204.7341,2697.0
2020-12-29 12:10:00,214.84,215.14,214.84,215.06,1655.0,204.5152,204.8008,204.5152,204.7246,1655.0
2020-12-29 12:20:00,214.98,215.03,214.68,214.8,3128.0,204.6485,204.6961,204.3629,204.4771,3128.0
2020-12-29 12:30:00,214.73,214.74,214.0,214.0,2139.0,204.4105,204.42,203.7156,203.7156,2139.0
2020-12-29 12:40:00,214.08,214.18,213.62,213.63,1315.0,203.7917,203.8869,203.3538,203.3633,1315.0
2020-12-29 12:50:00,213.47,213.95,213.36,213.92,6007.0,203.211,203.668,203.1063,203.6394,6007.0
2020-12-29 13:00:00,213.95,214.17,213.58,214.06,14331.0,203.668,203.8774,203.3158,203.7727,14331.0
2020-12-29 13:10:00,213.68,214.18,213.68,214.06,3429.0,203.4109,203.8869,203.4109,203.7727,3429.0
2020-12-29 13:20:00,213.92,214.21,213.92,214.14,2421.0,203.6394,203.9155,203.6394,203.8488,2421.0
2020-12-29 13:30:00,214.13,214.18,213.82,213.91,1502.0,203.8393,203.8869,203.5442,203.6299,1502.0
2020-12-29 13:40:00,213.73,213.78,213.53,213.78,911.0,203.4585,203.5061,203.2682,203.5061,911.0
2020-12-29 13:50:00,213.75,214.16,213.58,214.07,3772.0,203.4776,203.8679,203.3158,203.7822,3772.0
2020-12-29 14:00:00,214.03,214.04,213.77,213.92,1705.0,203.7441,203.7536,203.4966,203.6394,1705.0
2020-12-29 14:10:00,213.78,213.86,213.74,213.83,1200.0,203.5061,203.5823,203.4681,203.5537,1200.0
2020-12-29 14:20:00,213.9,214.36,213.88,213.97,3083.0,203.6204,204.0583,203.6013,203.687,3083.0
2020-12-29 14:30:00,214.1,214.24,213.95,214.24,2167.0,203.8108,203.944,203.668,203.944,2167.0
2020-12-29 14:40:00,214.09,214.2,214.01,214.13,1600.0,203.8012,203.906,203.7251,203.8393,1600.0
2020-12-29 14:50:00,214.08,214.42,214.08,214.09,2079.0,203.7917,204.1154,203.7917,203.8012,2079.0
2020-12-29 15:00:00,214.17,214.2,214.03,214.05,2429.0,203.8774,203.906,203.7441,203.7632,2429.0
2020-12-29 15:10:00,214.24,214.66,214.1,214.66,4428.0,203.944,204.3438,203.8108,204.3438,4428.0
2020-12-29 15:20:00,214.51,214.67,214.44,214.56,3100.0,204.2011,204.3534,204.1344,204.2487,3100.0
2020-12-29 15:30:00,214.57,214.93,214.54,214.87,5740.0,204.2582,204.6009,204.2296,204.5438,5740.0
2020-12-29 15:40:00,214.87,215.09,214.75,214.76,7160.0,204.5438,204.7532,204.4295,204.439,7160.0
2020-12-29 15:50:00,214.84,215.02,214.35,214.59,31812.0,204.5152,204.6865,204.0487,204.2772,31812.0
2020-12-30 09:30:00,215.67,216.7,215.45,216.25,16753.0,205.3053,206.2858,205.0959,205.8574,16753.0
2020-12-30 09:40:00,216.44,218.1,216.44,218.08,6628.0,206.0383,207.6185,206.0383,207.5995,6628.0
2020-12-30 09:50:00,218.39,218.39,217.18,217.18,14807.0,207.8946,207.8946,206.7427,206.7427,14807.0
2020-12-30 10:00:00,217.38,217.62,216.98,216.98,6079.0,206.9331,207.1616,206.5524,206.5524,6079.0
2020-12-30 10:10:00,216.86,216.94,216.4,216.69,4646.0,206.4381,206.5143,206.0002,206.2763,4646.0
2020-12-30 10:20:00,216.61,217.48,216.44,217.25,5043.0,206.2001,207.0283,206.0383,206.8094,5043.0
2020-12-30 10:30:00,217.28,217.34,216.93,217.06,2534.0,206.8379,206.8951,206.5048,206.6285,2534.0
2020-12-30 10:40:00,217.01,217.08,216.69,216.7,3818.0,206.5809,206.6475,206.2763,206.2858,3818.0
2020-12-30 10:50:00,216.52,216.56,216.25,216.42,5330.0,206.1145,206.1525,205.8574,206.0193,5330.0
2020-12-30 11:00:00,216.37,216.37,215.82,216.2,6242.0,205.9717,205.9717,205.4481,205.8098,6242.0
2020-12-30 11:10:00,216.11,216.18,215.2,215.4,2919.0,205.7242,205.7908,204.8579,205.0483,2919.0
2020-12-30 11:20:00,215.33,216.09,215.33,215.8,2793.0,204.9816,205.7051,204.9816,205.4291,2793.0
2020-12-30 11:30:00,215.57,215.74,215.48,215.48,1303.0,205.2101,205.3719,205.1244,205.1244,1303.0
2020-12-30 11:40:00,215.55,215.71,215.36,215.44,2902.0,205.1911,205.3434,205.0102,205.0864,2902.0
2020-12-30 11:50:00,215.5,215.58,215.47,215.47,961.0,205.1435,205.2196,205.1149,205.1149,961.0
2020-12-30 12:00:00,215.35,215.71,215.13,215.63,6940.0,205.0007,205.3434,204.7913,205.2672,6940.0
2020-12-30 12:10:00,215.7,216.0,215.64,215.87,2730.0,205.3339,205.6194,205.2768,205.4957,2730.0
2020-12-30 12:20:00,215.87,215.99,215.75,215.84,3719.0,205.4957,205.6099,205.3815,205.4671,3719.0
2020-12-30 12:30:00,215.84,215.85,215.66,215.67,1463.0,205.4671,205.4767,205.2958,205.3053,1463.0
2020-12-30 12:40:00,215.68,215.78,215.67,215.78,1451.0,205.3148,205.41,205.3053,205.41,1451.0
2020-12-30 12:50:00,215.73,215.73,215.38,215.4,2447.0,205.3624,205.3624,205.0292,205.0483,2447.0
2020-12-30 13:00:00,215.48,215.49,215.27,215.34,2553.0,205.1244,205.134,204.9245,204.9912,2553.0
2020-12-30 13:10:00,215.29,215.43,215.13,215.34,2969.0,204.9436,205.0768,204.7913,204.9912,2969.0
2020-12-30 13:20:00,215.34,215.35,215.18,215.22,1262.0,204.9912,205.0007,204.8389,204.8769,1262.0
2020-12-30 13:30:00,215.15,215.34,215.14,215.21,2216.0,204.8103,204.9912,204.8008,204.8674,2216.0
2020-12-30 13:40:00,215.13,215.33,215.13,215.3,1232.0,204.7913,204.9816,204.7913,204.9531,1232.0
2020-12-30 13:50:00,215.4,215.4,215.09,215.09,2458.0,205.0483,205.0483,204.7532,204.7532,2458.0
2020-12-30 14:00:00,215.13,215.25,215.04,215.23,3754.0,204.7913,204.9055,204.7056,204.8865,3754.0
2020-12-30 14:10:00,215.23,215.23,214.92,214.98,2560.0,204.8865,204.8865,204.5914,204.6485,2560.0
2020-12-30 14:20:00,215.02,215.1,214.94,215.06,11755.0,204.6865,204.7627,204.6104,204.7246,11755.0
2020-12-30 14:30:00,214.99,214.99,214.79,214.88,2935.0,204.658,204.658,204.4676,204.5533,2935.0
2020-12-30 14:40:00,214.91,214.94,214.8,214.91,3752.0,204.5818,204.6104,204.4771,204.5818,3752.0
2020-12-30 14:50:00,214.94,215.06,214.77,214.88,4739.0,204.6104,204.7246,204.4486,204.5533,4739.0
2020-12-30 15:00:00,214.91,215.07,214.85,215.0,1561.0,204.5818,204.7341,204.5247,204.6675,1561.0
2020-12-30 15:10:00,215.06,215.2,215.02,215.14,2686.0,204.7246,204.8579,204.6865,204.8008,2686.0
2020-12-30 15:20:00,215.13,215.45,215.13,215.45,4444.0,204.7913,205.0959,204.7913,205.0959,4444.0
2020-12-30 15:30:00,215.51,215.67,215.51,215.59,2855.0,205.153,205.3053,205.153,205.2292,2855.0
2020-12-30 15:40:00,215.62,215.99,215.23,215.24,8778.0,205.2577,205.6099,204.8865,204.896,8778.0
2020-12-30 15:50:00,215.3,215.72,215.0,215.26,55175.0,204.9531,205.3529,204.6675,204.915,55175.0
2020-12-31 09:30:00,215.25,216.72,214.72,215.51,18442.0,204.9055,206.3048,204.401,205.153,18442.0
2020-12-31 09:40:00,215.48,216.09,215.48,215.83,7391.0,205.1244,205.7051,205.1244,205.4576,7391.0
2020-12-31 09:50:00,216.07,216.82,215.6,216.65,10073.0,205.6861,206.4,205.2387,206.2382,10073.0
2020-12-31 10:00:00,216.65,216.84,216.08,216.4,2590.0,206.2382,206.4191,205.6956,206.0002,2590.0
2020-12-31 10:10:00,216.31,216.53,216.12,216.53,2594.0,205.9146,206.124,205.7337,206.124,2594.0
2020-12-31 10:20:00,216.39,216.4,216.09,216.24,5532.0,205.9907,206.0002,205.7051,205.8479,5532.0
2020-12-31 10:30:00,216.25,216.27,216.06,216.25,1978.0,205.8574,205.8765,205.6766,205.8574,1978.0
2020-12-31 10:40:00,216.08,216.08,215.55,215.59,3659.0,205.6956,205.6956,205.1911,205.2292,3659.0
2020-12-31 10:50:00,215.51,215.77,215.35,215.35,4389.0,205.153,205.4005,205.0007,205.0007,4389.0
2020-12-31 11:00:00,215.42,215.67,215.39,215.49,2375.0,205.0673,205.3053,205.0388,205.134,2375.0
2020-12-31 11:10:00,215.47,215.6,215.4,215.54,2600.0,205.1149,205.2387,205.0483,205.1816,2600.0
2020-12-31 11:20:00,215.61,215.62,215.2,215.54,3733.0,205.2482,205.2577,204.8579,205.1816,3733.0
2020-12-31 11:30:00,215.55,215.65,215.44,215.46,3365.0,205.1911,205.2863,205.0864,205.1054,3365.0
2020-12-31 11:40:00,215.47,215.47,215.28,215.36,2148.0,205.1149,205.1149,204.9341,205.0102,2148.0
2020-12-31 11:50:00,215.27,215.44,215.06,215.33,19152.0,204.9245,205.0864,204.7246,204.9816,19152.0
2020-12-31 12:00:00,215.41,215.5,215.16,215.34,10354.0,205.0578,205.1435,204.8198,204.9912,10354.0
2020-12-31 12:10:00,215.36,215.41,215.23,215.27,2810.0,205.0102,205.0578,204.8865,204.9245,2810.0
2020-12-31 12:20:00,215.33,215.48,215.25,215.42,1836.0,204.9816,205.1244,204.9055,205.0673,1836.0
2020-12-31 12:30:00,215.59,216.06,215.59,215.94,2388.0,205.2292,205.6766,205.2292,205.5623,2388.0
2020-12-31 12:40:00,215.76,215.95,215.74,215.95,1159.0,205.391,205.5719,205.3719,205.5719,1159.0
2020-12-31 12:50:00,215.99,216.12,215.89,216.03,2187.0,205.6099,205.7337,205.5147,205.648,2187.0
2020-12-31 13:00:00,216.03,216.03,215.85,215.85,1611.0,205.648,205.648,205.4767,205.4767,1611.0
2020-12-31 13:10:00,215.91,215.91,215.73,215.76,751.0,205.5338,205.5338,205.3624,205.391,751.0
2020-12-31 13:20:00,215.71,215.76,215.4,215.52,2623.0,205.3434,205.391,205.0483,205.1625,2623.0
2020-12-31 13:30:00,215.48,215.48,215.28,215.33,1219.0,205.1244,205.1244,204.9341,204.9816,1219.0
2020-12-31 13:40:00,215.21,215.27,215.09,215.19,1928.0,204.8674,204.9245,204.7532,204.8484,1928.0
2020-12-31 13:50:00,215.07,215.43,215.06,215.34,4856.0,204.7341,205.0768,204.7246,204.9912,4856.0
2020-12-31 14:00:00,215.41,215.5,215.3,215.46,3838.0,205.0578,205.1435,204.9531,205.1054,3838.0
2020-12-31 14:10:00,215.53,216.02,215.53,215.99,4785.0,205.172,205.6385,205.172,205.6099,4785.0
2020-12-31 14:20:00,216.02,216.03,215.68,215.72,2572.0,205.6385,205.648,205.3148,205.3529,2572.0
2020-12-31 14:30:00,215.78,216.29,215.7,216.21,2788.0,205.41,205.8955,205.3339,205.8194,2788.0
2020-12-31 14:40:00,216.22,216.41,216.19,216.19,1546.0,205.8289,206.0097,205.8003,205.8003,1546.0
2020-12-31 14:50:00,216.26,216.42,216.16,216.34,1727.0,205.867,206.0193,205.7718,205.9431,1727.0
2020-12-31 15:00:00,216.29,216.3,215.78,215.98,7416.0,205.8955,205.905,205.41,205.6004,7416.0
2020-12-31 15:10:00,215.95,216.24,215.95,215.96,7062.0,205.5719,205.8479,205.5719,205.5814,7062.0
2020-12-31 15:20:00,215.91,216.01,215.69,216.01,10311.0,205.5338,205.629,205.3243,205.629,10311.0
2020-12-31 15:30:00,215.9,215.99,215.68,215.68,10925.0,205.5243,205.6099,205.3148,205.3148,10925.0
2020-12-31 15:40:00,215.59,216.08,215.48,215.98,26246.0,205.2292,205.6956,205.1244,205.6004,26246.0
2020-12-31 15:50:00,216.08,216.69,215.71,216.29,93843.0,205.6956,206.2763,205.3434,205.8955,93843.0
2021-01-04 09:30:00,218.0,219.04,217.51,219.04,54453.0,207.5233,208.5134,207.0569,208.5134,54453.0
2021-01-04 09:40:00,219.3,220.45,218.77,218.91,18381.0,208.7609,209.8556,208.2563,208.3896,18381.0
2021-01-04 09:50:00,219.03,219.03,217.92,218.55,14426.0,208.5038,208.5038,207.4472,208.0469,14426.0
2021-01-04 10:00:00,218.7,219.21,218.42,218.56,10366.0,208.1897,208.6752,207.9231,208.0564,10366.0
2021-01-04 10:10:00,218.44,218.45,217.35,217.83,15848.0,207.9422,207.9517,206.9046,207.3615,15848.0
2021-01-04 10:20:00,217.65,217.93,216.93,217.74,13111.0,207.1902,207.4567,206.5048,207.2758,13111.0
2021-01-04 10:30:00,217.61,218.17,217.39,217.69,30131.0,207.1521,207.6852,206.9426,207.2282,30131.0
2021-01-04 10:40:00,217.55,218.2,217.45,217.87,26847.0,207.095,207.7137,206.9998,207.3996,26847.0
2021-01-04 10:50:00,217.84,218.23,216.53,217.17,76750.0,207.371,207.7423,206.124,206.7332,76750.0
2021-01-04 11:00:00,217.12,217.74,215.29,215.49,33100.0,206.6856,207.2758,204.9436,205.134,33100.0
2021-01-04 11:10:00,215.27,216.19,215.22,216.18,38857.0,204.9245,205.8003,204.8769,205.7908,38857.0
2021-01-04 11:20:00,216.28,216.32,215.81,216.3,36581.0,205.886,205.9241,205.4386,205.905,36581.0
2021-01-04 11:30:00,216.27,216.52,215.89,216.34,26113.0,205.8765,206.1145,205.5147,205.9431,26113.0
2021-01-04 11:40:00,216.22,217.04,216.04,216.97,99674.0,205.8289,206.6095,205.6575,206.5428,99674.0
2021-01-04 11:50:00,216.9,216.97,214.51,215.22,38685.0,206.4762,206.5428,204.2011,204.8769,38685.0
2021-01-04 12:00:00,215.12,215.57,214.93,214.93,17783.0,204.7817,205.2101,204.6009,204.6009,17783.0
2021-01-04 12:10:00,214.77,214.93,214.05,214.67,5915.0,204.4486,204.6009,203.7632,204.3534,5915.0
2021-01-04 12:20:00,214.6,215.08,214.59,215.0,9895.0,204.2867,204.7437,204.2772,204.6675,9895.0
2021-01-04 12:30:00,214.91,214.97,214.33,214.5,7812.0,204.5818,204.6389,204.0297,204.1915,7812.0
2021-01-04 12:40:00,214.35,214.44,213.64,213.73,7052.0,204.0487,204.1344,203.3729,203.4585,7052.0
2021-01-04 12:50:00,213.61,214.45,213.48,214.42,13463.0,203.3443,204.1439,203.2206,204.1154,13463.0
2021-01-04 13:00:00,214.45,214.61,214.03,214.53,6755.0,204.1439,204.2963,203.7441,204.2201,6755.0
2021-01-04 13:10:00,214.52,215.14,214.5,215.14,8974.0,204.2106,204.8008,204.1915,204.8008,8974.0
2021-01-04 13:20:00,214.96,215.36,214.93,215.16,3705.0,204.6294,205.0102,204.6009,204.8198,3705.0
2021-01-04 13:30:00,215.11,215.17,214.9,215.06,5395.0,204.7722,204.8293,204.5723,204.7246,5395.0
2021-01-04 13:40:00,215.1,215.33,214.92,215.26,12221.0,204.7627,204.9816,204.5914,204.915,12221.0
2021-01-04 13:50:00,215.38,215.51,215.22,215.27,5851.0,205.0292,205.153,204.8769,204.9245,5851.0
2021-01-04 14:00:00,215.16,215.2,214.7,214.95,20837.0,204.8198,204.8579,204.3819,204.6199,20837.0
2021-01-04 14:10:00,214.89,214.94,214.45,214.48,9041.0,204.5628,204.6104,204.1439,204.1725,9041.0
2021-01-04 14:20:00,214.55,215.01,214.49,214.52,7435.0,204.2391,204.677,204.182,204.2106,7435.0
2021-01-04 14:30:00,214.37,214.41,213.61,213.89,3659.0,204.0678,204.1059,203.3443,203.6109,3659.0
2021-01-04 14:40:00,213.87,213.87,213.13,213.14,5428.0,203.5918,203.5918,202.8874,202.8969,5428.0
2021-01-04 14:50:00,213.26,214.17,213.1,213.98,4426.0,203.0111,203.8774,202.8588,203.6965,4426.0
2021-01-04 15:00:00,214.1,214.14,213.19,213.57,7194.0,203.8108,203.8488,202.9445,203.3062,7194.0
2021-01-04 15:10:00,213.67,213.87,213.31,213.4,6239.0,203.4014,203.5918,203.0587,203.1444,6239.0
2021-01-04 15:20:00,213.46,213.62,213.41,213.42,5898.0,203.2015,203.3538,203.1539,203.1634,5898.0
2021-01-04 15:30:00,213.32,214.2,213.1,214.2,9535.0,203.0682,203.906,202.8588,203.906,9535.0
2021-01-04 15:40:00,214.25,214.44,214.04,214.44,11534.0,203.9536,204.1344,203.7536,204.1344,11534.0
2021-01-04 15:50:00,214.66,214.85,213.89,214.19,46592.0,204.3438,204.5247,203.6109,203.8964,46592.0
2021-01-05 09:30:00,214.27,216.23,213.5,215.17,21327.0,203.9726,205.8384,203.2396,204.8293,21327.0
2021-01-05 09:40:00,215.1,215.1,214.47,214.86,3137.0,204.7627,204.7627,204.163,204.5342,3137.0
2021-01-05 09:50:00,214.91,215.07,214.31,214.88,6496.0,204.5818,204.7341,204.0107,204.5533,6496.0
2021-01-05 10:00:00,214.86,215.88,214.52,214.53,4388.0,204.5342,205.5052,204.2106,204.2201,4388.0
2021-01-05 10:10:00,214.03,214.54,214.03,214.2,4149.0,203.7441,204.2296,203.7441,203.906,4149.0
2021-01-05 10:20:00,213.7,214.06,213.12,213.24,6246.0,203.43,203.7727,202.8779,202.9921,6246.0
2021-01-05 10:30:00,213.21,213.29,212.8,212.8,2929.0,202.9635,203.0397,202.5732,202.5732,2929.0
2021-01-05 10:40:00,212.8,213.23,212.43,213.23,10482.0,202.5732,202.9826,202.221,202.9826,10482.0
2021-01-05 10:50:00,213.55,213.67,213.18,213.3,6725.0,203.2872,203.4014,202.935,203.0492,6725.0
2021-01-05 11:00:00,213.32,213.64,213.17,213.23,5718.0,203.0682,203.3729,202.9255,202.9826,5718.0
2021-01-05 11:10:00,213.29,213.42,212.97,213.13,2969.0,203.0397,203.1634,202.7351,202.8874,2969.0
2021-01-05 11:20:00,213.16,214.3,213.13,214.15,3655.0,202.9159,204.0011,202.8874,203.8584,3655.0
2021-01-05 11:30:00,214.01,214.34,213.95,214.34,3944.0,203.7251,204.0392,203.668,204.0392,3944.0
2021-01-05 11:40:00,214.43,214.52,214.01,214.15,6434.0,204.1249,204.2106,203.7251,203.8584,6434.0
2021-01-05 11:50:00,214.31,214.36,214.08,214.08,1096.0,204.0107,204.0583,203.7917,203.7917,1096.0
2021-01-05 12:00:00,214.1,214.93,214.01,214.93,5940.0,203.8108,204.6009,203.7251,204.6009,5940.0
2021-01-05 12:10:00,214.91,214.97,214.53,214.7,3785.0,204.5818,204.6389,204.2201,204.3819,3785.0
2021-01-05 12:20:00,214.6,214.63,214.41,214.49,2608.0,204.2867,204.3153,204.1059,204.182,2608.0
2021-01-05 12:30:00,214.26,214.47,214.16,214.47,8802.0,203.9631,204.163,203.8679,204.163,8802.0
2021-01-05 12:40:00,214.54,214.63,214.37,214.42,1501.0,204.2296,204.3153,204.0678,204.1154,1501.0
2021-01-05 12:50:00,214.6,215.2,214.55,215.15,4405.0,204.2867,204.8579,204.2391,204.8103,4405.0
2021-01-05 13:00:00,215.21,215.21,214.8,214.81,4597.0,204.8674,204.8674,204.4771,204.4866,4597.0
2021-01-05 13:10:00,214.81,214.88,214.63,214.73,5452.0,204.4866,204.5533,204.3153,204.4105,5452.0
2021-01-05 13:20:00,214.7,214.79,214.51,214.61,7304.0,204.3819,204.4676,204.2011,204.2963,7304.0
2021-01-05 13:30:00,214.61,214.69,214.32,214.4,7559.0,204.2963,204.3724,204.0202,204.0963,7559.0
2021-01-05 13:40:00,214.49,214.98,214.45,214.66,8012.0,204.182,204.6485,204.1439,204.3438,8012.0
2021-01-05 13:50:00,214.63,215.16,214.59,215.16,12508.0,204.3153,204.8198,204.2772,204.8198,12508.0
2021-01-05 14:00:00,215.16,216.27,215.16,216.2,7666.0,204.8198,205.8765,204.8198,205.8098,7666.0
2021-01-05 14:10:00,216.19,216.44,216.11,216.24,4878.0,205.8003,206.0383,205.7242,205.8479,4878.0
2021-01-05 14:20:00,216.26,216.44,216.15,216.41,4432.0,205.867,206.0383,205.7622,206.0097,4432.0
2021-01-05 14:30:00,216.44,216.73,216.13,216.14,5735.0,206.0383,206.3144,205.7432,205.7527,5735.0
2021-01-05 14:40:00,216.09,216.25,216.05,216.22,5487.0,205.7051,205.8574,205.667,205.8289,5487.0
2021-01-05 14:50:00,216.12,216.12,215.57,215.82,7165.0,205.7337,205.7337,205.2101,205.4481,7165.0
2021-01-05 15:00:00,215.75,216.5,215.74,216.37,6298.0,205.3815,206.0954,205.3719,205.9717,6298.0
2021-01-05 15:10:00,216.27,216.31,215.95,216.05,9592.0,205.8765,205.9146,205.5719,205.667,9592.0
2021-01-05 15:20:00,216.08,216.08,215.54,215.75,8124.0,205.6956,205.6956,205.1816,205.3815,8124.0
2021-01-05 15:30:00,215.83,216.16,215.61,216.04,10672.0,205.4576,205.7718,205.2482,205.6575,10672.0
2021-01-05 15:40:00,216.08,216.7,215.89,216.49,17885.0,205.6956,206.2858,205.5147,206.0859,17885.0
2021-01-05 15:50:00,216.68,216.85,216.31,216.68,39036.0,206.2668,206.4286,205.9146,206.2668,39036.0
2021-01-06 09:30:00,219.51,220.41,217.92,220.41,32808.0,208.9608,209.8175,207.4472,209.8175,32808.0
2021-01-06 09:40:00,219.93,222.52,219.75,221.86,25146.0,209.3606,211.8261,209.1892,211.1978,25146.0
2021-01-06 09:50:00,221.87,222.9,221.38,222.86,17896.0,211.2073,212.1878,210.7409,212.1498,17896.0
2021-01-06 10:00:00,222.97,223.13,222.44,223.13,15770.0,212.2545,212.4068,211.75,212.4068,15770.0
2021-01-06 10:10:00,223.0,223.8,222.52,223.42,14171.0,212.283,213.0446,211.8261,212.6829,14171.0
2021-01-06 10:20:00,223.27,223.8,222.65,223.63,13125.0,212.5401,213.0446,211.9499,212.8828,13125.0
2021-01-06 10:30:00,223.56,224.41,223.51,224.01,13462.0,212.8161,213.6253,212.7685,213.2445,13462.0
2021-01-06 10:40:00,224.0,224.41,223.63,223.83,10137.0,213.235,213.6253,212.8828,213.0732,10137.0
2021-01-06 10:50:00,223.96,224.03,222.99,223.54,11842.0,213.1969,213.2635,212.2735,212.7971,11842.0
2021-01-06 11:00:00,223.55,223.75,223.1,223.34,14978.0,212.8066,212.997,212.3782,212.6067,14978.0
2021-01-06 11:10:00,223.43,223.77,223.16,223.39,11892.0,212.6924,213.016,212.4354,212.6543,11892.0
2021-01-06 11:20:00,223.58,223.62,223.09,223.11,15288.0,212.8352,212.8732,212.3687,212.3878,15288.0
2021-01-06 11:30:00,223.06,223.28,222.29,222.58,18585.0,212.3402,212.5496,211.6072,211.8832,18585.0
2021-01-06 11:40:00,222.47,223.1,222.45,223.07,11298.0,211.7785,212.3782,211.7595,212.3497,11298.0
2021-01-06 11:50:00,222.98,223.75,222.98,223.68,13113.0,212.264,212.997,212.264,212.9304,13113.0
2021-01-06 12:00:00,223.6,224.36,223.6,224.14,16454.0,212.8542,213.5777,212.8542,213.3683,16454.0
2021-01-06 12:10:00,224.08,224.67,224.01,224.53,15520.0,213.3111,213.8728,213.2445,213.7395,15520.0
2021-01-06 12:20:00,224.53,225.97,224.44,225.5,25137.0,213.7395,215.1103,213.6538,214.6629,25137.0
2021-01-06 12:30:00,225.64,225.98,225.33,225.79,17175.0,214.7962,215.1198,214.5011,214.939,17175.0
2021-01-06 12:40:00,225.7,226.54,225.64,226.54,11122.0,214.8533,215.6529,214.7962,215.6529,11122.0
2021-01-06 12:50:00,226.42,227.04,226.42,226.74,7748.0,215.5387,216.1289,215.5387,215.8433,7748.0
2021-01-06 13:00:00,226.83,227.16,226.48,226.61,11001.0,215.929,216.2431,215.5958,215.7196,11001.0
2021-01-06 13:10:00,226.62,227.09,226.15,226.81,16943.0,215.7291,216.1765,215.2817,215.9099,16943.0
2021-01-06 13:20:00,226.77,226.77,225.86,225.86,15030.0,215.8719,215.8719,215.0056,215.0056,15030.0
2021-01-06 13:30:00,225.99,226.55,225.86,226.55,9421.0,215.1293,215.6624,215.0056,215.6624,9421.0
2021-01-06 13:40:00,226.66,227.18,226.59,227.02,9495.0,215.7672,216.2622,215.7005,216.1098,9495.0
2021-01-06 13:50:00,226.9,227.01,226.31,226.4,11195.0,215.9956,216.1003,215.434,215.5196,11195.0
2021-01-06 14:00:00,226.44,226.84,226.33,226.74,14306.0,215.5577,215.9385,215.453,215.8433,14306.0
2021-01-06 14:10:00,226.52,227.05,225.38,225.58,12009.0,215.6339,216.1384,214.5487,214.7391,12009.0
2021-01-06 14:20:00,225.68,226.14,224.61,225.03,6926.0,214.8342,215.2721,213.8157,214.2155,6926.0
2021-01-06 14:30:00,225.21,226.19,224.5,225.12,11222.0,214.3868,215.3197,213.711,214.3012,11222.0
2021-01-06 14:40:00,225.03,225.6,224.06,224.06,12846.0,214.2155,214.7581,213.2921,213.2921,12846.0
2021-01-06 14:50:00,224.08,224.6,223.51,224.51,20748.0,213.3111,213.8062,212.7685,213.7205,20748.0
2021-01-06 15:00:00,224.41,225.11,224.17,224.94,16153.0,213.6253,214.2916,213.3968,214.1298,16153.0
2021-01-06 15:10:00,225.12,226.33,225.06,226.0,10386.0,214.3012,215.453,214.244,215.1389,10386.0
2021-01-06 15:20:00,226.09,226.2,225.0,225.56,10574.0,215.2245,215.3293,214.1869,214.72,10574.0
2021-01-06 15:30:00,225.59,225.59,224.79,225.27,13291.0,214.7486,214.7486,213.987,214.444,13291.0
2021-01-06 15:40:00,225.34,226.18,225.28,225.57,29721.0,214.5106,215.3102,214.4535,214.7295,29721.0
2021-01-06 15:50:00,225.5,225.99,225.21,225.61,80069.0,214.6629,215.1293,214.3868,214.7676,80069.0
2021-01-07 09:30:00,227.43,227.97,225.96,227.43,43064.0,216.5001,217.0142,215.1008,216.5001,43064.0
2021-01-07 09:40:00,227.43,227.59,226.39,226.52,15518.0,216.5001,216.6525,215.5101,215.6339,15518.0
2021-01-07 09:50:00,226.52,227.37,226.34,227.35,13613.0,215.6339,216.443,215.4625,216.424,13613.0
2021-01-07 10:00:00,227.4,227.96,226.4,226.8,13467.0,216.4716,217.0047,215.5196,215.9004,13467.0
2021-01-07 10:10:00,226.91,227.57,226.23,227.57,12066.0,216.0051,216.6334,215.3578,216.6334,12066.0
2021-01-07 10:20:00,227.41,227.61,226.9,227.18,31892.0,216.4811,216.6715,215.9956,216.2622,31892.0
2021-01-07 10:30:00,227.13,227.13,225.9,226.1,12991.0,216.2146,216.2146,215.0437,215.2341,12991.0
2021-01-07 10:40:00,226.03,226.1,225.59,225.64,8679.0,215.1674,215.2341,214.7486,214.7962,8679.0
2021-01-07 10:50:00,225.81,225.93,225.51,225.85,10139.0,214.958,215.0722,214.6724,214.9961,10139.0
2021-01-07 11:00:00,225.86,226.35,225.8,225.83,5964.0,215.0056,215.472,214.9485,214.977,5964.0
2021-01-07 11:10:00,225.63,226.38,225.47,226.38,8476.0,214.7867,215.5006,214.6343,215.5006,8476.0
2021-01-07 11:20:00,226.5,226.76,226.08,226.09,6352.0,215.6148,215.8623,215.215,215.2245,6352.0
2021-01-07 11:30:00,226.3,226.39,225.58,225.74,6203.0,215.4245,215.5101,214.7391,214.8914,6203.0
2021-01-07 11:40:00,225.78,226.09,225.64,225.84,6730.0,214.9294,215.2245,214.7962,214.9866,6730.0
2021-01-07 11:50:00,225.84,225.84,225.48,225.59,6016.0,214.9866,214.9866,214.6439,214.7486,6016.0
2021-01-07 12:00:00,225.65,226.75,225.65,226.67,4372.0,214.8057,215.8528,214.8057,215.7767,4372.0
2021-01-07 12:10:00,226.58,226.58,225.63,225.76,4574.0,215.691,215.691,214.7867,214.9104,4574.0
2021-01-07 12:20:00,225.62,225.8,225.57,225.64,4278.0,214.7771,214.9485,214.7295,214.7962,4278.0
2021-01-07 12:30:00,225.72,225.82,225.63,225.66,4636.0,214.8723,214.9675,214.7867,214.8152,4636.0
2021-01-07 12:40:00,225.56,225.84,225.56,225.84,4184.0,214.72,214.9866,214.72,214.9866,4184.0
2021-01-07 12:50:00,225.95,226.76,225.89,226.59,5873.0,215.0913,215.8623,215.0342,215.7005,5873.0
2021-01-07 13:00:00,226.69,226.82,226.09,226.09,4186.0,215.7957,215.9195,215.2245,215.2245,4186.0
2021-01-07 13:10:00,226.14,226.18,225.88,225.95,3783.0,215.2721,215.3102,215.0246,215.0913,3783.0
2021-01-07 13:20:00,225.93,225.93,225.47,225.76,4538.0,215.0722,215.0722,214.6343,214.9104,4538.0
2021-01-07 13:30:00,225.76,226.19,225.76,226.05,4383.0,214.9104,215.3197,214.9104,215.1865,4383.0
2021-01-07 13:40:00,226.0,226.06,225.71,225.71,3722.0,215.1389,215.196,214.8628,214.8628,3722.0
2021-01-07 13:50:00,225.69,226.07,225.69,226.01,4280.0,214.8438,215.2055,214.8438,215.1484,4280.0
2021-01-07 14:00:00,226.05,226.15,225.74,225.78,6009.0,215.1865,215.2817,214.8914,214.9294,6009.0
2021-01-07 14:10:00,225.66,225.66,225.25,225.25,3494.0,214.8152,214.8152,214.4249,214.4249,3494.0
2021-01-07 14:20:00,225.26,225.3,224.47,224.62,12369.0,214.4344,214.4725,213.6824,213.8252,12369.0
2021-01-07 14:30:00,224.58,224.74,224.27,224.69,13373.0,213.7871,213.9394,213.492,213.8918,13373.0
2021-01-07 14:40:00,224.74,224.95,224.73,224.83,4549.0,213.9394,214.1393,213.9299,214.0251,4549.0
2021-01-07 14:50:00,224.75,224.99,224.61,224.93,6949.0,213.9489,214.1774,213.8157,214.1203,6949.0
2021-01-07 15:00:00,225.13,225.53,225.03,225.03,6882.0,214.3107,214.6915,214.2155,214.2155,6882.0
2021-01-07 15:10:00,225.02,225.08,224.37,225.08,6316.0,214.206,214.2631,213.5872,214.2631,6316.0
2021-01-07 15:20:00,224.98,225.39,224.87,224.94,10154.0,214.1679,214.5582,214.0632,214.1298,10154.0
2021-01-07 15:30:00,224.93,225.4,224.74,225.34,9396.0,214.1203,214.5677,213.9394,214.5106,9396.0
2021-01-07 15:40:00,225.24,225.95,225.12,225.94,13090.0,214.4154,215.0913,214.3012,215.0818,13090.0
2021-01-07 15:50:00,225.95,226.32,225.51,225.74,54921.0,215.0913,215.4435,214.6724,214.8914,54921.0
2021-01-08 09:30:00,224.95,226.48,224.95,225.35,23294.0,214.1393,215.5958,214.1393,214.5201,23294.0
2021-01-08 09:40:00,225.35,226.15,224.75,225.64,7870.0,214.5201,215.2817,213.9489,214.7962,7870.0
2021-01-08 09:50:00,225.55,225.55,224.5,225.08,9779.0,214.7105,214.7105,213.711,214.2631,9779.0
2021-01-08 10:00:00,224.85,225.4,224.18,224.91,11750.0,214.0441,214.5677,213.4063,214.1013,11750.0
2021-01-08 10:10:00,224.8,224.87,224.01,224.27,10620.0,213.9965,214.0632,213.2445,213.492,10620.0
2021-01-08 10:20:00,224.28,224.31,222.6,222.68,14895.0,213.5015,213.5301,211.9023,211.9784,14895.0
2021-01-08 10:30:00,222.68,223.34,222.41,223.25,25354.0,211.9784,212.6067,211.7214,212.521,25354.0
2021-01-08 10:40:00,223.21,224.0,223.21,223.58,12415.0,212.483,213.235,212.483,212.8352,12415.0
2021-01-08 10:50:00,223.81,223.89,223.59,223.76,9513.0,213.0541,213.1303,212.8447,213.0065,9513.0
2021-01-08 11:00:00,223.69,223.85,223.05,223.1,10103.0,212.9399,213.0922,212.3306,212.3782,10103.0
2021-01-08 11:10:00,223.1,223.16,222.4,222.67,12385.0,212.3782,212.4354,211.7119,211.9689,12385.0
2021-01-08 11:20:00,222.68,222.87,222.07,222.28,7796.0,211.9784,212.1593,211.3977,211.5976,7796.0
2021-01-08 11:30:00,222.16,222.34,221.92,221.92,8263.0,211.4834,211.6548,211.2549,211.2549,8263.0
2021-01-08 11:40:00,221.9,222.19,221.72,221.89,7102.0,211.2359,211.512,211.0646,211.2264,7102.0
2021-01-08 11:50:00,221.7,222.0,221.49,221.96,8021.0,211.0455,211.3311,210.8456,211.293,8021.0
2021-01-08 12:00:00,221.86,221.87,221.32,221.59,8054.0,211.1978,211.2073,210.6838,210.9408,8054.0
2021-01-08 12:10:00,221.56,222.21,221.41,222.1,7320.0,210.9122,211.531,210.7695,211.4263,7320.0
2021-01-08 12:20:00,222.14,222.24,221.71,221.71,5786.0,211.4644,211.5596,211.055,211.055,5786.0
2021-01-08 12:30:00,221.8,221.82,221.34,221.51,16462.0,211.1407,211.1598,210.7028,210.8646,16462.0
2021-01-08 12:40:00,221.52,221.8,221.07,221.07,7413.0,210.8742,211.1407,210.4458,210.4458,7413.0
2021-01-08 12:50:00,221.11,221.43,221.07,221.2,8000.0,210.4839,210.7885,210.4458,210.5695,8000.0
2021-01-08 13:00:00,221.21,221.24,220.63,220.85,7481.0,210.5791,210.6076,210.0269,210.2364,7481.0
2021-01-08 13:10:00,220.73,220.99,220.04,220.05,7220.0,210.1221,210.3696,209.4653,209.4748,7220.0
2021-01-08 13:20:00,219.99,220.16,219.56,219.6,10976.0,209.4177,209.5795,209.0084,209.0464,10976.0
2021-01-08 13:30:00,219.6,219.79,218.75,218.99,13440.0,209.0464,209.2273,208.2373,208.4658,13440.0
2021-01-08 13:40:00,218.93,219.31,218.61,219.23,8257.0,208.4086,208.7704,208.104,208.6942,8257.0
2021-01-08 13:50:00,219.34,219.35,218.98,219.32,22450.0,208.7989,208.8085,208.4562,208.7799,22450.0
2021-01-08 14:00:00,219.22,220.12,219.21,220.12,10354.0,208.6847,209.5415,208.6752,209.5415,10354.0
2021-01-08 14:10:00,220.19,220.48,220.1,220.25,9548.0,209.6081,209.8841,209.5224,209.6652,9548.0
2021-01-08 14:20:00,220.28,220.52,220.06,220.48,6737.0,209.6938,209.9222,209.4843,209.8841,6737.0
2021-01-08 14:30:00,220.44,220.62,220.2,220.42,5103.0,209.8461,210.0174,209.6176,209.827,5103.0
2021-01-08 14:40:00,220.34,220.38,219.83,220.29,8727.0,209.7509,209.789,209.2654,209.7033,8727.0
2021-01-08 14:50:00,220.28,220.92,220.28,220.83,7378.0,209.6938,210.303,209.6938,210.2173,7378.0
2021-01-08 15:00:00,220.89,221.73,220.89,221.64,15122.0,210.2744,211.0741,210.2744,210.9884,15122.0
2021-01-08 15:10:00,221.55,221.7,221.06,221.18,10442.0,210.9027,211.0455,210.4363,210.5505,10442.0
2021-01-08 15:20:00,221.13,221.21,220.71,221.11,14008.0,210.5029,210.5791,210.1031,210.4839,14008.0
2021-01-08 15:30:00,221.02,221.39,220.87,221.33,11632.0,210.3982,210.7504,210.2554,210.6933,11632.0
2021-01-08 15:40:00,221.33,221.67,221.29,221.42,27891.0,210.6933,211.017,210.6552,210.779,27891.0
2021-01-08 15:50:00,221.44,221.92,221.33,221.75,81588.0,210.798,211.2549,210.6933,211.0931,81588.0
2021-01-11 09:30:00,219.84,220.8,218.86,220.54,31035.0,209.2749,210.1888,208.342,209.9413,31035.0
2021-01-11 09:40:00,220.45,220.55,219.62,219.98,8242.0,209.8556,209.9508,209.0655,209.4082,8242.0
2021-01-11 09:50:00,219.75,220.49,219.7,220.11,15580.0,209.1892,209.8937,209.1416,209.5319,15580.0
2021-01-11 10:00:00,220.24,220.52,219.98,220.34,12429.0,209.6557,209.9222,209.4082,209.7509,12429.0
2021-01-11 10:10:00,220.3,220.35,219.89,220.35,10665.0,209.7128,209.7604,209.3225,209.7604,10665.0
2021-01-11 10:20:00,220.45,220.96,220.09,220.76,23715.0,209.8556,210.3411,209.5129,210.1507,23715.0
2021-01-11 10:30:00,220.9,221.08,220.56,220.56,19524.0,210.284,210.4553,209.9603,209.9603,19524.0
2021-01-11 10:40:00,220.6,220.77,220.41,220.41,6445.0,209.9984,210.1602,209.8175,209.8175,6445.0
2021-01-11 10:50:00,220.37,220.79,220.34,220.78,14336.0,209.7794,210.1793,209.7509,210.1697,14336.0
2021-01-11 11:00:00,220.78,220.83,220.45,220.59,10541.0,210.1697,210.2173,209.8556,209.9889,10541.0
2021-01-11 11:10:00,220.35,220.59,220.15,220.59,8221.0,209.7604,209.9889,209.57,209.9889,8221.0
2021-01-11 11:20:00,220.52,220.94,220.49,220.7,9595.0,209.9222,210.322,209.8937,210.0936,9595.0
2021-01-11 11:30:00,220.63,221.55,220.54,221.33,17359.0,210.0269,210.9027,209.9413,210.6933,17359.0
2021-01-11 11:40:00,221.28,221.37,221.01,221.02,12039.0,210.6457,210.7314,210.3887,210.3982,12039.0
2021-01-11 11:50:00,221.04,221.17,220.68,220.71,6803.0,210.4172,210.541,210.0745,210.1031,6803.0
2021-01-11 12:00:00,220.69,221.18,220.53,220.53,13630.0,210.0841,210.5505,209.9317,209.9317,13630.0
2021-01-11 12:10:00,220.71,220.85,220.55,220.79,8527.0,210.1031,210.2364,209.9508,210.1793,8527.0
2021-01-11 12:20:00,220.77,220.9,220.57,220.65,8989.0,210.1602,210.284,209.9698,210.046,8989.0
2021-01-11 12:30:00,220.64,221.07,220.64,220.94,6124.0,210.0365,210.4458,210.0365,210.322,6124.0
2021-01-11 12:40:00,221.01,221.7,221.0,221.53,7229.0,210.3887,211.0455,210.3792,210.8837,7229.0
2021-01-11 12:50:00,221.65,221.74,221.63,221.67,2251.0,210.9979,211.0836,210.9789,211.017,2251.0
2021-01-11 13:00:00,221.7,221.86,221.36,221.58,4515.0,211.0455,211.1978,210.7219,210.9313,4515.0
2021-01-11 13:10:00,221.61,221.79,221.41,221.46,6358.0,210.9598,211.1312,210.7695,210.8171,6358.0
2021-01-11 13:20:00,221.44,221.47,221.07,221.4,5252.0,210.798,210.8266,210.4458,210.7599,5252.0
2021-01-11 13:30:00,221.24,221.53,221.23,221.53,3662.0,210.6076,210.8837,210.5981,210.8837,3662.0
2021-01-11 13:40:00,221.52,221.52,220.9,220.93,7134.0,210.8742,210.8742,210.284,210.3125,7134.0
2021-01-11 13:50:00,220.96,221.35,220.96,221.28,3809.0,210.3411,210.7123,210.3411,210.6457,3809.0
2021-01-11 14:00:00,221.21,221.3,221.03,221.18,3580.0,210.5791,210.6647,210.4077,210.5505,3580.0
2021-01-11 14:10:00,221.16,221.18,220.82,220.9,3535.0,210.5315,210.5505,210.2078,210.284,3535.0
2021-01-11 14:20:00,220.97,220.99,220.4,220.83,5507.0,210.3506,210.3696,209.808,210.2173,5507.0
2021-01-11 14:30:00,220.62,221.05,220.52,221.05,5007.0,210.0174,210.4268,209.9222,210.4268,5007.0
2021-01-11 14:40:00,221.07,221.54,220.9,221.44,5322.0,210.4458,210.8932,210.284,210.798,5322.0
2021-01-11 14:50:00,221.36,221.91,221.22,221.91,5770.0,210.7219,211.2454,210.5886,211.2454,5770.0
2021-01-11 15:00:00,221.89,221.97,221.37,221.43,5241.0,211.2264,211.3025,210.7314,210.7885,5241.0
2021-01-11 15:10:00,221.43,221.6,221.25,221.43,6884.0,210.7885,210.9503,210.6171,210.7885,6884.0
2021-01-11 15:20:00,221.35,221.74,221.19,221.31,6884.0,210.7123,211.0836,210.56,210.6743,6884.0
2021-01-11 15:30:00,221.19,221.29,220.6,220.66,10047.0,210.56,210.6552,209.9984,210.0555,10047.0
2021-01-11 15:40:00,220.58,221.11,220.39,220.92,14951.0,209.9793,210.4839,209.7985,210.303,14951.0
2021-01-11 15:50:00,221.03,221.16,220.67,221.07,31024.0,210.4077,210.5315,210.065,210.4458,31024.0
2021-01-12 09:30:00,221.07,222.17,220.0,220.3,31297.0,210.4458,211.4929,209.4272,209.7128,31297.0
2021-01-12 09:40:00,220.63,221.17,220.1,220.85,6645.0,210.0269,210.541,209.5224,210.2364,6645.0
2021-01-12 09:50:00,220.8,221.02,220.12,220.92,4073.0,210.1888,210.3982,209.5415,210.303,4073.0
2021-01-12 10:00:00,220.74,221.75,220.63,221.75,2775.0,210.1317,211.0931,210.0269,211.0931,2775.0
2021-01-12 10:10:00,221.67,222.0,221.48,221.88,7875.0,211.017,211.3311,210.8361,211.2169,7875.0
2021-01-12 10:20:00,221.92,222.32,221.87,221.87,7215.0,211.2549,211.6357,211.2073,211.2073,7215.0
2021-01-12 10:30:00,221.82,222.06,221.55,221.84,7923.0,211.1598,211.3882,210.9027,211.1788,7923.0
2021-01-12 10:40:00,221.85,222.38,221.85,221.89,4940.0,211.1883,211.6928,211.1883,211.2264,4940.0
2021-01-12 10:50:00,221.85,221.86,221.46,221.56,3366.0,211.1883,211.1978,210.8171,210.9122,3366.0
2021-01-12 11:00:00,221.56,221.7,221.2,221.65,7355.0,210.9122,211.0455,210.5695,210.9979,7355.0
2021-01-12 11:10:00,221.7,222.12,221.63,221.79,7756.0,211.0455,211.4453,210.9789,211.1312,7756.0
2021-01-12 11:20:00,221.72,221.91,221.59,221.77,5426.0,211.0646,211.2454,210.9408,211.1122,5426.0
2021-01-12 11:30:00,221.75,222.15,221.53,222.06,5941.0,211.0931,211.4739,210.8837,211.3882,5941.0
2021-01-12 11:40:00,221.99,222.09,221.6,221.66,5329.0,211.3216,211.4168,210.9503,211.0074,5329.0
2021-01-12 11:50:00,221.61,222.11,221.46,222.11,3136.0,210.9598,211.4358,210.8171,211.4358,3136.0
2021-01-12 12:00:00,222.06,222.24,221.22,221.32,5258.0,211.3882,211.5596,210.5886,210.6838,5258.0
2021-01-12 12:10:00,221.18,222.03,221.09,221.95,6045.0,210.5505,211.3597,210.4648,211.2835,6045.0
2021-01-12 12:20:00,221.96,222.27,221.79,222.27,5231.0,211.293,211.5881,211.1312,211.5881,5231.0
2021-01-12 12:30:00,222.2,222.2,221.43,221.66,3598.0,211.5215,211.5215,210.7885,211.0074,3598.0
2021-01-12 12:40:00,221.56,221.63,221.23,221.63,3042.0,210.9122,210.9789,210.5981,210.9789,3042.0
2021-01-12 12:50:00,221.66,221.97,221.62,221.9,2589.0,211.0074,211.3025,210.9694,211.2359,2589.0
2021-01-12 13:00:00,221.89,222.06,221.74,221.81,3888.0,211.2264,211.3882,211.0836,211.1502,3888.0
2021-01-12 13:10:00,221.81,221.86,221.52,221.53,2114.0,211.1502,211.1978,210.8742,210.8837,2114.0
2021-01-12 13:20:00,221.4,221.65,221.27,221.65,5315.0,210.7599,210.9979,210.6362,210.9979,5315.0
2021-01-12 13:30:00,221.71,222.03,221.56,221.58,4928.0,211.055,211.3597,210.9122,210.9313,4928.0
2021-01-12 13:40:00,221.65,221.66,221.41,221.64,2582.0,210.9979,211.0074,210.7695,210.9884,2582.0
2021-01-12 13:50:00,221.59,221.81,221.37,221.73,5374.0,210.9408,211.1502,210.7314,211.0741,5374.0
2021-01-12 14:00:00,221.72,222.3,221.71,222.23,4636.0,211.0646,211.6167,211.055,211.55,4636.0
2021-01-12 14:10:00,222.24,222.86,222.14,222.68,11790.0,211.5596,212.1498,211.4644,211.9784,11790.0
2021-01-12 14:20:00,222.74,222.99,222.6,222.76,5556.0,212.0355,212.2735,211.9023,212.0546,5556.0
2021-01-12 14:30:00,222.76,223.13,222.74,223.01,6017.0,212.0546,212.4068,212.0355,212.2926,6017.0
2021-01-12 14:40:00,223.02,223.11,222.67,223.02,4307.0,212.3021,212.3878,211.9689,212.3021,4307.0
2021-01-12 14:50:00,222.95,223.14,222.66,223.09,5557.0,212.2354,212.4163,211.9594,212.3687,5557.0
2021-01-12 15:00:00,223.18,223.53,223.08,223.36,7339.0,212.4544,212.7876,212.3592,212.6257,7339.0
2021-01-12 15:10:00,223.42,223.52,223.07,223.31,8846.0,212.6829,212.7781,212.3497,212.5781,8846.0
2021-01-12 15:20:00,223.41,223.68,223.13,223.13,10158.0,212.6733,212.9304,212.4068,212.4068,10158.0
2021-01-12 15:30:00,223.17,223.31,222.9,223.28,9227.0,212.4449,212.5781,212.1878,212.5496,9227.0
2021-01-12 15:40:00,223.23,223.31,222.56,222.75,25840.0,212.502,212.5781,211.8642,212.0451,25840.0
2021-01-12 15:50:00,222.8,223.49,222.61,223.12,51794.0,212.0927,212.7495,211.9118,212.3973,51794.0
2021-01-13 09:30:00,222.48,223.26,221.07,222.0,45445.0,211.788,212.5305,210.4458,211.3311,45445.0
2021-01-13 09:40:00,222.0,222.38,220.94,221.03,15530.0,211.3311,211.6928,210.322,210.4077,15530.0
2021-01-13 09:50:00,221.2,221.7,220.93,221.34,13229.0,210.5695,211.0455,210.3125,210.7028,13229.0
2021-01-13 10:00:00,221.35,222.21,220.37,221.84,34739.0,210.7123,211.531,209.7794,211.1788,34739.0
2021-01-13 10:10:00,221.55,221.69,220.51,221.01,10664.0,210.9027,211.036,209.9127,210.3887,10664.0
2021-01-13 10:20:00,220.88,220.96,220.02,220.45,12922.0,210.2649,210.3411,209.4463,209.8556,12922.0
2021-01-13 10:30:00,220.55,220.61,219.72,220.0,17660.0,209.9508,210.0079,209.1607,209.4272,17660.0
2021-01-13 10:40:00,219.9,220.26,219.72,219.96,6244.0,209.332,209.6747,209.1607,209.3891,6244.0
2021-01-13 10:50:00,219.91,219.94,219.25,219.37,10399.0,209.3415,209.3701,208.7133,208.8275,10399.0
2021-01-13 11:00:00,219.35,219.56,218.59,218.8,12923.0,208.8085,209.0084,208.085,208.2849,12923.0
2021-01-13 11:10:00,218.96,219.0,218.64,218.97,12111.0,208.4372,208.4753,208.1326,208.4467,12111.0
2021-01-13 11:20:00,219.05,219.89,219.05,219.78,10815.0,208.5229,209.3225,208.5229,209.2178,10815.0
2021-01-13 11:30:00,219.76,220.23,219.75,220.21,17011.0,209.1988,209.6462,209.1892,209.6271,17011.0
2021-01-13 11:40:00,220.18,220.18,219.66,219.66,15497.0,209.5986,209.5986,209.1036,209.1036,15497.0
2021-01-13 11:50:00,219.61,219.61,218.77,219.01,7108.0,209.056,209.056,208.2563,208.4848,7108.0
2021-01-13 12:00:00,218.89,218.89,218.26,218.26,6344.0,208.3706,208.3706,207.7708,207.7708,6344.0
2021-01-13 12:10:00,218.19,218.26,217.36,217.38,16692.0,207.7042,207.7708,206.9141,206.9331,16692.0
2021-01-13 12:20:00,217.48,217.91,217.13,217.87,15646.0,207.0283,207.4377,206.6951,207.3996,15646.0
2021-01-13 12:30:00,217.87,217.87,217.19,217.62,5332.0,207.3996,207.3996,206.7523,207.1616,5332.0
2021-01-13 12:40:00,217.63,217.72,217.16,217.67,12375.0,207.1711,207.2568,206.7237,207.2092,12375.0
2021-01-13 12:50:00,217.76,217.88,217.53,217.66,7881.0,207.2949,207.4091,207.0759,207.1997,7881.0
2021-01-13 13:00:00,217.57,217.76,217.23,217.76,10989.0,207.114,207.2949,206.7903,207.2949,10989.0
2021-01-13 13:10:00,217.77,218.16,217.75,217.86,8442.0,207.3044,207.6756,207.2853,207.3901,8442.0
2021-01-13 13:20:00,217.81,218.15,217.72,217.97,14338.0,207.3425,207.6661,207.2568,207.4948,14338.0
2021-01-13 13:30:00,217.92,218.27,217.86,217.98,6045.0,207.4472,207.7804,207.3901,207.5043,6045.0
2021-01-13 13:40:00,217.94,218.25,217.75,218.25,7856.0,207.4662,207.7613,207.2853,207.7613,7856.0
2021-01-13 13:50:00,218.22,218.22,217.75,217.77,6620.0,207.7328,207.7328,207.2853,207.3044,6620.0
2021-01-13 14:00:00,217.77,218.62,217.7,218.58,16754.0,207.3044,208.1135,207.2378,208.0755,16754.0
2021-01-13 14:10:00,218.58,218.74,218.47,218.5,6460.0,208.0755,208.2278,207.9707,207.9993,6460.0
2021-01-13 14:20:00,218.53,218.55,218.29,218.45,7464.0,208.0279,208.0469,207.7994,207.9517,7464.0
2021-01-13 14:30:00,218.35,218.42,218.19,218.4,8518.0,207.8565,207.9231,207.7042,207.9041,8518.0
2021-01-13 14:40:00,218.33,218.37,217.83,218.05,10020.0,207.8375,207.8756,207.3615,207.5709,10020.0
2021-01-13 14:50:00,218.09,218.15,217.58,217.87,10440.0,207.609,207.6661,207.1235,207.3996,10440.0
2021-01-13 15:00:00,217.87,218.04,217.3,217.39,14343.0,207.3996,207.5614,206.857,206.9426,14343.0
2021-01-13 15:10:00,217.51,217.68,217.05,217.11,13239.0,207.0569,207.2187,206.619,206.6761,13239.0
2021-01-13 15:20:00,217.09,217.33,217.04,217.09,16465.0,206.6571,206.8855,206.6095,206.6571,16465.0
2021-01-13 15:30:00,217.05,217.11,216.46,216.74,32169.0,206.619,206.6761,206.0573,206.3239,32169.0
2021-01-13 15:40:00,216.78,217.0,216.15,216.48,47791.0,206.362,206.5714,205.7622,206.0764,47791.0
2021-01-13 15:50:00,216.14,217.33,216.14,216.84,76656.0,205.7527,206.8855,205.7527,206.4191,76656.0
2021-01-14 09:30:00,217.56,218.92,216.75,218.77,27933.0,207.1045,208.3991,206.3334,208.2563,27933.0
2021-01-14 09:40:00,218.89,219.03,217.16,217.41,10292.0,208.3706,208.5038,206.7237,206.9617,10292.0
2021-01-14 09:50:00,217.62,217.64,216.76,216.94,3005.0,207.1616,207.1806,206.3429,206.5143,3005.0
2021-01-14 10:00:00,216.97,217.21,216.24,216.48,10737.0,206.5428,206.7713,205.8479,206.0764,10737.0
2021-01-14 10:10:00,216.38,217.09,216.13,216.97,4605.0,205.9812,206.6571,205.7432,206.5428,4605.0
2021-01-14 10:20:00,216.89,217.17,216.51,216.51,7184.0,206.4667,206.7332,206.1049,206.1049,7184.0
2021-01-14 10:30:00,216.51,216.61,216.11,216.12,7343.0,206.1049,206.2001,205.7242,205.7337,7343.0
2021-01-14 10:40:00,216.25,216.7,216.24,216.59,5441.0,205.8574,206.2858,205.8479,206.1811,5441.0
2021-01-14 10:50:00,216.57,216.57,216.12,216.32,4271.0,206.1621,206.1621,205.7337,205.9241,4271.0
2021-01-14 11:00:00,216.28,216.43,215.88,216.01,4118.0,205.886,206.0288,205.5052,205.629,4118.0
2021-01-14 11:10:00,216.05,216.06,215.56,215.56,6264.0,205.667,205.6766,205.2006,205.2006,6264.0
2021-01-14 11:20:00,215.57,215.72,214.79,214.89,12078.0,205.2101,205.3529,204.4676,204.5628,12078.0
2021-01-14 11:30:00,214.91,215.3,214.51,215.23,9438.0,204.5818,204.9531,204.2011,204.8865,9438.0
2021-01-14 11:40:00,215.26,215.6,215.25,215.25,4995.0,204.915,205.2387,204.9055,204.9055,4995.0
2021-01-14 11:50:00,215.22,215.41,215.03,215.08,4976.0,204.8769,205.0578,204.6961,204.7437,4976.0
2021-01-14 12:00:00,214.96,215.37,214.96,215.19,5506.0,204.6294,205.0197,204.6294,204.8484,5506.0
2021-01-14 12:10:00,215.08,215.26,215.01,215.2,29012.0,204.7437,204.915,204.677,204.8579,29012.0
2021-01-14 12:20:00,215.27,215.57,215.12,215.12,4186.0,204.9245,205.2101,204.7817,204.7817,4186.0
2021-01-14 12:30:00,215.19,215.26,214.94,215.02,5288.0,204.8484,204.915,204.6104,204.6865,5288.0
2021-01-14 12:40:00,215.05,215.31,215.0,215.31,6039.0,204.7151,204.9626,204.6675,204.9626,6039.0
2021-01-14 12:50:00,215.33,215.35,214.97,215.02,6045.0,204.9816,205.0007,204.6389,204.6865,6045.0
2021-01-14 13:00:00,214.97,215.02,214.71,214.94,9816.0,204.6389,204.6865,204.3914,204.6104,9816.0
2021-01-14 13:10:00,214.92,214.92,214.21,214.37,5760.0,204.5914,204.5914,203.9155,204.0678,5760.0
2021-01-14 13:20:00,214.34,214.56,214.2,214.2,8723.0,204.0392,204.2487,203.906,203.906,8723.0
2021-01-14 13:30:00,214.32,214.36,214.16,214.29,8987.0,204.0202,204.0583,203.8679,203.9916,8987.0
2021-01-14 13:40:00,214.32,214.38,214.22,214.25,5959.0,204.0202,204.0773,203.925,203.9536,5959.0
2021-01-14 13:50:00,214.25,214.31,213.94,214.0,8222.0,203.9536,204.0107,203.6584,203.7156,8222.0
2021-01-14 14:00:00,213.91,214.01,213.82,213.99,7181.0,203.6299,203.7251,203.5442,203.706,7181.0
2021-01-14 14:10:00,214.01,214.16,213.92,213.96,4239.0,203.7251,203.8679,203.6394,203.6775,4239.0
2021-01-14 14:20:00,214.01,214.19,213.92,214.09,10149.0,203.7251,203.8964,203.6394,203.8012,10149.0
2021-01-14 14:30:00,214.07,214.42,214.07,214.23,25555.0,203.7822,204.1154,203.7822,203.9345,25555.0
2021-01-14 14:40:00,214.31,214.31,213.49,213.56,8509.0,204.0107,204.0107,203.2301,203.2967,8509.0
2021-01-14 14:50:00,213.52,213.74,213.32,213.47,13023.0,203.2586,203.4681,203.0682,203.211,13023.0
2021-01-14 15:00:00,213.47,213.7,213.29,213.3,14123.0,203.211,203.43,203.0397,203.0492,14123.0
2021-01-14 15:10:00,213.31,213.32,212.74,212.8,15644.0,203.0587,203.0682,202.5161,202.5732,15644.0
2021-01-14 15:20:00,212.77,213.29,212.77,212.96,15691.0,202.5447,203.0397,202.5447,202.7255,15691.0
2021-01-14 15:30:00,212.96,213.23,212.88,213.06,23089.0,202.7255,202.9826,202.6494,202.8207,23089.0
2021-01-14 15:40:00,213.09,213.13,212.53,212.66,19266.0,202.8493,202.8874,202.3162,202.44,19266.0
2021-01-14 15:50:00,212.61,212.74,212.13,212.43,78745.0,202.3924,202.5161,201.9354,202.221,78745.0
2021-01-15 09:30:00,213.17,213.28,211.45,212.3,111339.0,202.9255,203.0302,201.2881,202.0973,111339.0
2021-01-15 09:40:00,212.29,213.98,212.09,213.14,11862.0,202.0877,203.6965,201.8974,202.8969,11862.0
2021-01-15 09:50:00,213.14,213.26,212.7,213.26,3637.0,202.8969,203.0111,202.478,203.0111,3637.0
2021-01-15 10:00:00,213.41,213.96,210.43,210.48,16656.0,203.1539,203.6775,200.3171,200.3647,16656.0
2021-01-15 10:10:00,210.62,211.16,209.79,210.88,18600.0,200.498,201.0121,199.7079,200.7455,18600.0
2021-01-15 10:20:00,210.77,210.92,210.31,210.56,14145.0,200.6408,200.7836,200.2029,200.4409,14145.0
2021-01-15 10:30:00,210.57,211.84,210.41,211.61,15984.0,200.4504,201.6594,200.2981,201.4404,15984.0
2021-01-15 10:40:00,211.63,211.71,210.58,210.59,14858.0,201.4595,201.5356,200.4599,200.4694,14858.0
2021-01-15 10:50:00,210.61,210.94,210.0,210.57,11481.0,200.4885,200.8026,199.9078,200.4504,11481.0
2021-01-15 11:00:00,210.65,210.65,209.8,209.99,27435.0,200.5266,200.5266,199.7174,199.8983,27435.0
2021-01-15 11:10:00,210.05,210.65,209.89,210.25,7689.0,199.9554,200.5266,199.8031,200.1458,7689.0
2021-01-15 11:20:00,210.45,211.22,210.33,211.22,11260.0,200.3362,201.0692,200.2219,201.0692,11260.0
2021-01-15 11:30:00,211.15,211.22,210.68,210.73,10933.0,201.0025,201.0692,200.5551,200.6027,10933.0
2021-01-15 11:40:00,210.89,211.55,210.85,211.37,8628.0,200.755,201.3833,200.7169,201.212,8628.0
2021-01-15 11:50:00,211.29,211.33,210.86,211.15,9284.0,201.1358,201.1739,200.7265,201.0025,9284.0
2021-01-15 12:00:00,211.08,211.51,210.8,211.33,12886.0,200.9359,201.3452,200.6694,201.1739,12886.0
2021-01-15 12:10:00,211.33,211.48,211.14,211.47,23940.0,201.1739,201.3167,200.993,201.3072,23940.0
2021-01-15 12:20:00,211.5,211.96,211.35,211.73,7662.0,201.3357,201.7736,201.1929,201.5547,7662.0
2021-01-15 12:30:00,211.75,211.93,211.47,211.93,10812.0,201.5737,201.745,201.3072,201.745,10812.0
2021-01-15 12:40:00,212.0,212.14,211.83,212.07,7471.0,201.8117,201.945,201.6499,201.8783,7471.0
2021-01-15 12:50:00,212.09,212.38,211.94,212.38,6942.0,201.8974,202.1734,201.7546,202.1734,6942.0
2021-01-15 13:00:00,212.27,212.27,211.69,211.77,9339.0,202.0687,202.0687,201.5166,201.5927,9339.0
2021-01-15 13:10:00,211.77,212.04,211.54,211.82,12411.0,201.5927,201.8498,201.3738,201.6403,12411.0
2021-01-15 13:20:00,211.83,212.36,211.8,212.31,8873.0,201.6499,202.1544,201.6213,202.1068,8873.0
2021-01-15 13:30:00,212.31,212.31,211.36,211.41,14673.0,202.1068,202.1068,201.2024,201.25,14673.0
2021-01-15 13:40:00,211.35,211.44,211.15,211.16,8143.0,201.1929,201.2786,201.0025,201.0121,8143.0
2021-01-15 13:50:00,211.03,211.17,210.81,210.87,8181.0,200.8883,201.0216,200.6789,200.736,8181.0
2021-01-15 14:00:00,210.91,211.15,210.81,210.87,10538.0,200.7741,201.0025,200.6789,200.736,10538.0
2021-01-15 14:10:00,210.79,210.91,210.69,210.73,9138.0,200.6598,200.7741,200.5646,200.6027,9138.0
2021-01-15 14:20:00,210.78,211.07,210.71,210.96,11584.0,200.6503,200.9264,200.5837,200.8217,11584.0
2021-01-15 14:30:00,211.0,211.84,211.0,211.65,8781.0,200.8597,201.6594,200.8597,201.4785,8781.0
2021-01-15 14:40:00,211.59,211.71,211.34,211.71,16086.0,201.4214,201.5356,201.1834,201.5356,16086.0
2021-01-15 14:50:00,211.59,211.66,211.08,211.33,8535.0,201.4214,201.488,200.9359,201.1739,8535.0
2021-01-15 15:00:00,211.3,211.43,210.87,210.98,10903.0,201.1453,201.2691,200.736,200.8407,10903.0
2021-01-15 15:10:00,210.92,211.52,210.91,211.42,12539.0,200.7836,201.3548,200.7741,201.2596,12539.0
2021-01-15 15:20:00,211.4,211.47,211.13,211.16,9389.0,201.2405,201.3072,200.9835,201.0121,9389.0
2021-01-15 15:30:00,211.14,211.17,210.71,210.77,17241.0,200.993,201.0216,200.5837,200.6408,17241.0
2021-01-15 15:40:00,210.76,210.98,210.42,210.48,31938.0,200.6313,200.8407,200.3076,200.3647,31938.0
2021-01-15 15:50:00,210.56,210.89,210.17,210.76,104538.0,200.4409,200.755,200.0696,200.6313,104538.0
2021-01-19 09:30:00,212.38,214.5,211.02,212.17,52557.0,202.1734,204.1915,200.8788,201.9735,52557.0
2021-01-19 09:40:00,212.4,212.93,211.74,211.86,8763.0,202.1925,202.697,201.5642,201.6784,8763.0
2021-01-19 09:50:00,211.84,213.46,211.67,213.01,7573.0,201.6594,203.2015,201.4975,202.7731,7573.0
2021-01-19 10:00:00,213.16,213.57,212.43,213.48,19038.0,202.9159,203.3062,202.221,203.2206,19038.0
2021-01-19 10:10:00,213.42,213.87,213.16,213.86,9160.0,203.1634,203.5918,202.9159,203.5823,9160.0
2021-01-19 10:20:00,213.63,214.19,213.53,213.78,13065.0,203.3633,203.8964,203.2682,203.5061,13065.0
2021-01-19 10:30:00,213.83,214.19,213.76,213.94,6830.0,203.5537,203.8964,203.4871,203.6584,6830.0
2021-01-19 10:40:00,213.94,214.91,213.9,214.85,10381.0,203.6584,204.5818,203.6204,204.5247,10381.0
2021-01-19 10:50:00,214.96,215.07,214.76,214.87,15541.0,204.6294,204.7341,204.439,204.5438,15541.0
2021-01-19 11:00:00,215.03,215.45,214.62,214.87,6533.0,204.6961,205.0959,204.3058,204.5438,6533.0
2021-01-19 11:10:00,214.92,215.14,214.52,214.66,9547.0,204.5914,204.8008,204.2106,204.3438,9547.0
2021-01-19 11:20:00,214.73,215.03,214.45,214.87,8458.0,204.4105,204.6961,204.1439,204.5438,8458.0
2021-01-19 11:30:00,214.92,214.99,214.48,214.89,12001.0,204.5914,204.658,204.1725,204.5628,12001.0
2021-01-19 11:40:00,214.8,215.48,214.55,215.48,8486.0,204.4771,205.1244,204.2391,205.1244,8486.0
2021-01-19 11:50:00,215.5,216.12,215.5,215.69,15740.0,205.1435,205.7337,205.1435,205.3243,15740.0
2021-01-19 12:00:00,215.65,216.22,215.64,216.06,8309.0,205.2863,205.8289,205.2768,205.6766,8309.0
2021-01-19 12:10:00,216.1,216.1,215.45,215.46,7309.0,205.7146,205.7146,205.0959,205.1054,7309.0
2021-01-19 12:20:00,215.43,215.57,215.23,215.35,8477.0,205.0768,205.2101,204.8865,205.0007,8477.0
2021-01-19 12:30:00,215.45,215.49,215.13,215.49,8361.0,205.0959,205.134,204.7913,205.134,8361.0
2021-01-19 12:40:00,215.55,216.45,215.52,216.2,14716.0,205.1911,206.0478,205.1625,205.8098,14716.0
2021-01-19 12:50:00,216.09,216.69,216.09,216.56,14081.0,205.7051,206.2763,205.7051,206.1525,14081.0
2021-01-19 13:00:00,216.53,216.61,216.31,216.42,7290.0,206.124,206.2001,205.9146,206.0193,7290.0
2021-01-19 13:10:00,216.33,216.42,215.86,215.9,4344.0,205.9336,206.0193,205.4862,205.5243,4344.0
2021-01-19 13:20:00,215.82,215.87,215.54,215.67,4371.0,205.4481,205.4957,205.1816,205.3053,4371.0
2021-01-19 13:30:00,215.9,216.1,215.67,215.69,7310.0,205.5243,205.7146,205.3053,205.3243,7310.0
2021-01-19 13:40:00,215.75,215.9,215.4,215.65,3838.0,205.3815,205.5243,205.0483,205.2863,3838.0
2021-01-19 13:50:00,215.7,215.91,215.6,215.78,6565.0,205.3339,205.5338,205.2387,205.41,6565.0
2021-01-19 14:00:00,215.75,216.04,215.48,215.91,6884.0,205.3815,205.6575,205.1244,205.5338,6884.0
2021-01-19 14:10:00,215.98,216.01,215.76,215.95,6919.0,205.6004,205.629,205.391,205.5719,6919.0
2021-01-19 14:20:00,215.79,215.83,215.49,215.61,6280.0,205.4195,205.4576,205.134,205.2482,6280.0
2021-01-19 14:30:00,215.6,215.78,215.29,215.4,6012.0,205.2387,205.41,204.9436,205.0483,6012.0
2021-01-19 14:40:00,215.48,215.57,215.24,215.54,5965.0,205.1244,205.2101,204.896,205.1816,5965.0
2021-01-19 14:50:00,215.48,215.81,215.23,215.61,9922.0,205.1244,205.4386,204.8865,205.2482,9922.0
2021-01-19 15:00:00,215.72,215.72,215.31,215.38,6423.0,205.3529,205.3529,204.9626,205.0292,6423.0
2021-01-19 15:10:00,215.39,215.39,214.9,215.19,6412.0,205.0388,205.0388,204.5723,204.8484,6412.0
2021-01-19 15:20:00,215.15,215.3,215.07,215.2,6146.0,204.8103,204.9531,204.7341,204.8579,6146.0
2021-01-19 15:30:00,215.15,215.73,215.11,215.72,11066.0,204.8103,205.3624,204.7722,205.3529,11066.0
2021-01-19 15:40:00,215.71,215.71,215.28,215.45,24736.0,205.3434,205.3434,204.9341,205.0959,24736.0
2021-01-19 15:50:00,215.45,216.27,215.35,215.91,132172.0,205.0959,205.8765,205.0007,205.5338,132172.0
2021-01-20 09:30:00,217.3,219.19,216.34,217.82,50947.0,206.857,208.6561,205.9431,207.352,50947.0
2021-01-20 09:40:00,217.57,217.78,216.94,217.68,9540.0,207.114,207.3139,206.5143,207.2187,9540.0
2021-01-20 09:50:00,217.36,217.94,217.0,217.24,9583.0,206.9141,207.4662,206.5714,206.7999,9583.0
2021-01-20 10:00:00,217.07,217.63,216.7,217.63,34610.0,206.638,207.1711,206.2858,207.1711,34610.0
2021-01-20 10:10:00,217.4,217.4,216.35,217.05,2720.0,206.9522,206.9522,205.9526,206.619,2720.0
2021-01-20 10:20:00,216.91,217.15,216.91,217.06,3200.0,206.4857,206.7142,206.4857,206.6285,3200.0
2021-01-20 10:30:00,217.17,217.98,217.15,217.59,5667.0,206.7332,207.5043,206.7142,207.133,5667.0
2021-01-20 10:40:00,217.67,217.8,217.22,217.36,2837.0,207.2092,207.3329,206.7808,206.9141,2837.0
2021-01-20 10:50:00,217.45,217.52,216.92,217.08,2743.0,206.9998,207.0664,206.4952,206.6475,2743.0
2021-01-20 11:00:00,216.95,217.06,216.65,216.71,3213.0,206.5238,206.6285,206.2382,206.2953,3213.0
2021-01-20 11:10:00,216.64,216.79,216.59,216.62,4653.0,206.2287,206.3715,206.1811,206.2097,4653.0
2021-01-20 11:20:00,216.55,216.72,216.38,216.55,4092.0,206.143,206.3048,205.9812,206.143,4092.0
2021-01-20 11:30:00,216.51,216.71,216.39,216.71,10306.0,206.1049,206.2953,205.9907,206.2953,10306.0
2021-01-20 11:40:00,216.75,217.08,216.75,216.85,3323.0,206.3334,206.6475,206.3334,206.4286,3323.0
2021-01-20 11:50:00,217.0,217.49,217.0,217.49,3270.0,206.5714,207.0378,206.5714,207.0378,3270.0
2021-01-20 12:00:00,217.64,218.0,217.64,217.66,2897.0,207.1806,207.5233,207.1806,207.1997,2897.0
2021-01-20 12:10:00,217.75,218.13,217.75,218.02,4219.0,207.2853,207.6471,207.2853,207.5424,4219.0
2021-01-20 12:20:00,217.99,217.99,217.56,217.56,7330.0,207.5138,207.5138,207.1045,207.1045,7330.0
2021-01-20 12:30:00,217.64,217.9,217.59,217.9,6075.0,207.1806,207.4281,207.133,207.4281,6075.0
2021-01-20 12:40:00,217.9,218.04,217.56,217.65,4169.0,207.4281,207.5614,207.1045,207.1902,4169.0
2021-01-20 12:50:00,217.77,217.94,217.77,217.94,4519.0,207.3044,207.4662,207.3044,207.4662,4519.0
2021-01-20 13:00:00,217.99,218.41,217.84,218.35,5517.0,207.5138,207.9136,207.371,207.8565,5517.0
2021-01-20 13:10:00,218.4,218.51,218.28,218.38,3904.0,207.9041,208.0088,207.7899,207.8851,3904.0
2021-01-20 13:20:00,218.23,218.47,218.09,218.37,4134.0,207.7423,207.9707,207.609,207.8756,4134.0
2021-01-20 13:30:00,218.49,218.67,218.46,218.62,14179.0,207.9898,208.1611,207.9612,208.1135,14179.0
2021-01-20 13:40:00,218.6,218.68,218.29,218.63,13413.0,208.0945,208.1707,207.7994,208.1231,13413.0
2021-01-20 13:50:00,218.64,219.15,218.64,219.15,6777.0,208.1326,208.6181,208.1326,208.6181,6777.0
2021-01-20 14:00:00,219.17,219.43,218.98,219.35,5586.0,208.6371,208.8846,208.4562,208.8085,5586.0
2021-01-20 14:10:00,219.31,219.31,218.71,218.91,5885.0,208.7704,208.7704,208.1992,208.3896,5885.0
2021-01-20 14:20:00,218.68,218.7,218.24,218.38,5447.0,208.1707,208.1897,207.7518,207.8851,5447.0
2021-01-20 14:30:00,218.33,218.73,218.33,218.49,4038.0,207.8375,208.2183,207.8375,207.9898,4038.0
2021-01-20 14:40:00,218.49,218.55,218.34,218.37,4369.0,207.9898,208.0469,207.847,207.8756,4369.0
2021-01-20 14:50:00,218.31,218.34,217.66,217.67,6088.0,207.8184,207.847,207.1997,207.2092,6088.0
2021-01-20 15:00:00,217.66,218.02,217.66,217.96,6333.0,207.1997,207.5424,207.1997,207.4853,6333.0
2021-01-20 15:10:00,218.01,218.05,217.65,217.74,4386.0,207.5329,207.5709,207.1902,207.2758,4386.0
2021-01-20 15:20:00,217.79,218.04,217.79,217.84,4955.0,207.3234,207.5614,207.3234,207.371,4955.0
2021-01-20 15:30:00,217.89,218.27,217.88,218.27,5817.0,207.4186,207.7804,207.4091,207.7804,5817.0
2021-01-20 15:40:00,218.23,218.98,218.13,218.59,18448.0,207.7423,208.4562,207.6471,208.085,18448.0
2021-01-20 15:50:00,218.57,219.12,218.23,218.37,60539.0,208.0659,208.5895,207.7423,207.8756,60539.0
2021-01-21 09:30:00,218.01,220.0,217.12,217.12,29280.0,207.5329,209.4272,206.6856,206.6856,29280.0
2021-01-21 09:40:00,217.07,217.95,216.92,217.41,9349.0,206.638,207.4757,206.4952,206.9617,9349.0
2021-01-21 09:50:00,217.54,218.16,216.91,217.4,9397.0,207.0854,207.6756,206.4857,206.9522,9397.0
2021-01-21 10:00:00,217.51,217.6,217.05,217.35,10654.0,207.0569,207.1426,206.619,206.9046,10654.0
2021-01-21 10:10:00,217.42,218.3,217.42,218.29,3887.0,206.9712,207.8089,206.9712,207.7994,3887.0
2021-01-21 10:20:00,218.08,218.63,218.06,218.62,6668.0,207.5995,208.1231,207.5805,208.1135,6668.0
2021-01-21 10:30:00,218.52,218.59,217.99,218.29,5121.0,208.0183,208.085,207.5138,207.7994,5121.0
2021-01-21 10:40:00,218.18,218.22,217.69,217.7,9513.0,207.6947,207.7328,207.2282,207.2378,9513.0
2021-01-21 10:50:00,217.71,217.94,217.7,217.9,1116.0,207.2473,207.4662,207.2378,207.4281,1116.0
2021-01-21 11:00:00,217.94,217.94,217.06,217.25,4120.0,207.4662,207.4662,206.6285,206.8094,4120.0
2021-01-21 11:10:00,217.12,217.23,216.85,216.86,3372.0,206.6856,206.7903,206.4286,206.4381,3372.0
2021-01-21 11:20:00,216.93,217.01,216.41,216.43,3370.0,206.5048,206.5809,206.0097,206.0288,3370.0
2021-01-21 11:30:00,216.35,216.42,216.12,216.27,5535.0,205.9526,206.0193,205.7337,205.8765,5535.0
2021-01-21 11:40:00,216.24,216.33,215.81,216.07,7243.0,205.8479,205.9336,205.4386,205.6861,7243.0
2021-01-21 11:50:00,215.98,216.48,215.97,216.48,4941.0,205.6004,206.0764,205.5909,206.0764,4941.0
2021-01-21 12:00:00,216.49,216.62,216.3,216.3,4156.0,206.0859,206.2097,205.905,205.905,4156.0
2021-01-21 12:10:00,216.47,216.59,216.26,216.49,4735.0,206.0669,206.1811,205.867,206.0859,4735.0
2021-01-21 12:20:00,216.33,216.36,215.7,216.0,11963.0,205.9336,205.9621,205.3339,205.6194,11963.0
2021-01-21 12:30:00,215.9,216.01,215.74,215.92,4828.0,205.5243,205.629,205.3719,205.5433,4828.0
2021-01-21 12:40:00,216.01,216.01,215.82,215.88,6026.0,205.629,205.629,205.4481,205.5052,6026.0
2021-01-21 12:50:00,215.79,215.79,215.35,215.42,5180.0,205.4195,205.4195,205.0007,205.0673,5180.0
2021-01-21 13:00:00,215.35,215.52,215.18,215.34,26082.0,205.0007,205.1625,204.8389,204.9912,26082.0
2021-01-21 13:10:00,215.22,215.27,214.62,214.66,72031.0,204.8769,204.9245,204.3058,204.3438,72031.0
2021-01-21 13:20:00,214.66,214.93,214.55,214.93,5119.0,204.3438,204.6009,204.2391,204.6009,5119.0
2021-01-21 13:30:00,214.88,215.06,214.84,215.03,18180.0,204.5533,204.7246,204.5152,204.6961,18180.0
2021-01-21 13:40:00,215.03,215.13,214.88,215.13,9313.0,204.6961,204.7913,204.5533,204.7913,9313.0
2021-01-21 13:50:00,215.29,215.78,215.25,215.52,7803.0,204.9436,205.41,204.9055,205.1625,7803.0
2021-01-21 14:00:00,215.45,215.46,214.91,215.03,3989.0,205.0959,205.1054,204.5818,204.6961,3989.0
2021-01-21 14:10:00,214.94,215.1,214.75,214.76,4817.0,204.6104,204.7627,204.4295,204.439,4817.0
2021-01-21 14:20:00,214.77,215.21,214.77,214.98,8093.0,204.4486,204.8674,204.4486,204.6485,8093.0
2021-01-21 14:30:00,214.85,214.96,214.73,214.95,2647.0,204.5247,204.6294,204.4105,204.6199,2647.0
2021-01-21 14:40:00,215.0,215.06,214.68,214.87,5590.0,204.6675,204.7246,204.3629,204.5438,5590.0
2021-01-21 14:50:00,214.78,215.04,214.71,214.78,4341.0,204.4581,204.7056,204.3914,204.4581,4341.0
2021-01-21 15:00:00,214.77,214.77,214.37,214.44,5353.0,204.4486,204.4486,204.0678,204.1344,5353.0
2021-01-21 15:10:00,214.38,214.51,214.2,214.35,8191.0,204.0773,204.2011,203.906,204.0487,8191.0
2021-01-21 15:20:00,214.38,214.54,214.14,214.15,15325.0,204.0773,204.2296,203.8488,203.8584,15325.0
2021-01-21 15:30:00,214.09,214.5,213.93,213.93,12841.0,203.8012,204.1915,203.6489,203.6489,12841.0
2021-01-21 15:40:00,213.95,214.35,213.93,214.19,11492.0,203.668,204.0487,203.6489,203.8964,11492.0
2021-01-21 15:50:00,214.24,214.48,213.95,214.02,50603.0,203.944,204.1725,203.668,203.7346,50603.0
2021-01-22 09:30:00,213.81,213.95,211.71,211.92,44462.0,203.5347,203.668,201.5356,201.7355,44462.0
2021-01-22 09:40:00,211.65,212.46,211.34,211.42,13081.0,201.4785,202.2496,201.1834,201.2596,13081.0
2021-01-22 09:50:00,211.56,211.87,211.07,211.71,8814.0,201.3928,201.6879,200.9264,201.5356,8814.0
2021-01-22 10:00:00,211.71,212.2,211.34,211.69,20235.0,201.5356,202.0021,201.1834,201.5166,20235.0
2021-01-22 10:10:00,211.78,211.91,211.08,211.43,10937.0,201.6023,201.726,200.9359,201.2691,10937.0
2021-01-22 10:20:00,211.46,211.46,210.99,211.23,9945.0,201.2976,201.2976,200.8502,201.0787,9945.0
2021-01-22 10:30:00,211.13,211.56,211.02,211.3,17799.0,200.9835,201.3928,200.8788,201.1453,17799.0
2021-01-22 10:40:00,211.3,211.38,210.75,210.92,19510.0,201.1453,201.2215,200.6218,200.7836,19510.0
2021-01-22 10:50:00,210.99,211.2,210.77,211.15,13134.0,200.8502,201.0501,200.6408,201.0025,13134.0
2021-01-22 11:00:00,211.18,211.71,211.15,211.59,5951.0,201.0311,201.5356,201.0025,201.4214,5951.0
2021-01-22 11:10:00,211.59,211.82,211.33,211.75,5678.0,201.4214,201.6403,201.1739,201.5737,5678.0
2021-01-22 11:20:00,211.82,211.91,211.62,211.66,12618.0,201.6403,201.726,201.4499,201.488,12618.0
2021-01-22 11:30:00,211.66,212.09,211.54,212.0,11851.0,201.488,201.8974,201.3738,201.8117,11851.0
2021-01-22 11:40:00,211.99,212.18,211.87,212.1,5109.0,201.8022,201.983,201.6879,201.9069,5109.0
2021-01-22 11:50:00,212.1,212.18,211.92,212.11,5072.0,201.9069,201.983,201.7355,201.9164,5072.0
2021-01-22 12:00:00,212.16,212.36,211.98,212.09,36702.0,201.964,202.1544,201.7926,201.8974,36702.0
2021-01-22 12:10:00,212.1,212.11,211.86,212.1,6277.0,201.9069,201.9164,201.6784,201.9069,6277.0
2021-01-22 12:20:00,212.13,212.39,212.12,212.3,4453.0,201.9354,202.1829,201.9259,202.0973,4453.0
2021-01-22 12:30:00,212.3,212.3,211.95,211.98,6904.0,202.0973,202.0973,201.7641,201.7926,6904.0
2021-01-22 12:40:00,211.93,212.23,211.75,211.83,4993.0,201.745,202.0306,201.5737,201.6499,4993.0
2021-01-22 12:50:00,211.74,211.93,211.74,211.75,3782.0,201.5642,201.745,201.5642,201.5737,3782.0
2021-01-22 13:00:00,211.75,211.81,211.31,211.34,3748.0,201.5737,201.6308,201.1548,201.1834,3748.0
2021-01-22 13:10:00,211.29,211.67,211.26,211.63,7034.0,201.1358,201.4975,201.1072,201.4595,7034.0
2021-01-22 13:20:00,211.61,211.66,211.29,211.37,4748.0,201.4404,201.488,201.1358,201.212,4748.0
2021-01-22 13:30:00,211.36,211.78,211.35,211.71,14314.0,201.2024,201.6023,201.1929,201.5356,14314.0
2021-01-22 13:40:00,211.78,211.96,211.64,211.96,6205.0,201.6023,201.7736,201.469,201.7736,6205.0
2021-01-22 13:50:00,211.88,212.1,211.88,212.02,4426.0,201.6974,201.9069,201.6974,201.8307,4426.0
2021-01-22 14:00:00,211.95,212.16,211.79,212.03,4920.0,201.7641,201.964,201.6118,201.8402,4920.0
2021-01-22 14:10:00,212.0,212.29,212.0,212.26,9373.0,201.8117,202.0877,201.8117,202.0592,9373.0
2021-01-22 14:20:00,212.24,212.37,212.18,212.18,5460.0,202.0401,202.1639,201.983,201.983,5460.0
2021-01-22 14:30:00,212.24,212.46,212.23,212.39,3506.0,202.0401,202.2496,202.0306,202.1829,3506.0
2021-01-22 14:40:00,212.31,212.44,212.25,212.29,6781.0,202.1068,202.2305,202.0497,202.0877,6781.0
2021-01-22 14:50:00,212.34,212.58,212.27,212.28,6347.0,202.1353,202.3638,202.0687,202.0782,6347.0
2021-01-22 15:00:00,212.32,212.52,212.26,212.41,4834.0,202.1163,202.3067,202.0592,202.202,4834.0
2021-01-22 15:10:00,212.47,212.47,212.13,212.13,5953.0,202.2591,202.2591,201.9354,201.9354,5953.0
2021-01-22 15:20:00,212.17,212.66,212.17,212.66,8509.0,201.9735,202.44,201.9735,202.44,8509.0
2021-01-22 15:30:00,212.59,212.76,212.44,212.73,7753.0,202.3733,202.5352,202.2305,202.5066,7753.0
2021-01-22 15:40:00,212.69,212.88,212.63,212.73,9760.0,202.4685,202.6494,202.4114,202.5066,9760.0
2021-01-22 15:50:00,212.76,212.86,212.41,212.41,47880.0,202.5352,202.6304,202.202,202.202,47880.0
2021-01-25 09:30:00,212.17,213.0,211.83,212.87,36091.0,201.9735,202.7636,201.6499,202.6399,36091.0
2021-01-25 09:40:00,212.88,212.98,211.3,211.6,12241.0,202.6494,202.7446,201.1453,201.4309,12241.0
2021-01-25 09:50:00,211.25,211.6,210.28,210.76,15621.0,201.0977,201.4309,200.1743,200.6313,15621.0
2021-01-25 10:00:00,210.41,210.85,210.2,210.51,23557.0,200.2981,200.7169,200.0982,200.3933,23557.0
2021-01-25 10:10:00,210.56,210.74,210.36,210.52,8598.0,200.4409,200.6122,200.2505,200.4028,8598.0
2021-01-25 10:20:00,210.38,211.19,210.25,211.03,6772.0,200.2695,201.0406,200.1458,200.8883,6772.0
2021-01-25 10:30:00,211.26,211.38,210.75,210.84,6747.0,201.1072,201.2215,200.6218,200.7074,6747.0
2021-01-25 10:40:00,210.66,210.78,210.0,210.0,14320.0,200.5361,200.6503,199.9078,199.9078,14320.0
2021-01-25 10:50:00,209.92,210.07,208.3,208.48,14828.0,199.8316,199.9744,198.2895,198.4608,14828.0
2021-01-25 11:00:00,208.37,209.16,208.3,208.64,20351.0,198.3561,199.1082,198.2895,198.6132,20351.0
2021-01-25 11:10:00,208.65,209.17,208.22,208.53,13653.0,198.6227,199.1177,198.2133,198.5084,13653.0
2021-01-25 11:20:00,208.61,208.77,208.01,208.28,6667.0,198.5846,198.7369,198.0134,198.2705,6667.0
2021-01-25 11:30:00,208.32,208.65,208.0,208.09,7162.0,198.3085,198.6227,198.0039,198.0896,7162.0
2021-01-25 11:40:00,208.34,209.12,208.2,209.12,5627.0,198.3276,199.0701,198.1943,199.0701,5627.0
2021-01-25 11:50:00,209.09,209.51,208.94,209.41,8981.0,199.0415,199.4413,198.8987,199.3462,8981.0
2021-01-25 12:00:00,209.43,209.43,208.67,208.82,5022.0,199.3652,199.3652,198.6417,198.7845,5022.0
2021-01-25 12:10:00,208.74,209.03,208.66,208.69,5367.0,198.7084,198.9844,198.6322,198.6608,5367.0
2021-01-25 12:20:00,208.9,209.2,208.62,208.91,4192.0,198.8607,199.1462,198.5941,198.8702,4192.0
2021-01-25 12:30:00,208.67,209.32,208.55,209.1,7247.0,198.6417,199.2605,198.5275,199.0511,7247.0
2021-01-25 12:40:00,209.1,209.73,208.95,209.73,7502.0,199.0511,199.6508,198.9083,199.6508,7502.0
2021-01-25 12:50:00,209.85,210.02,209.57,209.84,8477.0,199.765,199.9268,199.4985,199.7555,8477.0
2021-01-25 13:00:00,209.94,210.3,209.87,210.15,4630.0,199.8507,200.1934,199.784,200.0506,4630.0
2021-01-25 13:10:00,210.09,210.91,210.09,210.67,8750.0,199.9935,200.7741,199.9935,200.5456,8750.0
2021-01-25 13:20:00,210.62,211.37,210.53,211.22,6493.0,200.498,201.212,200.4123,201.0692,6493.0
2021-01-25 13:30:00,211.21,211.45,211.18,211.4,4886.0,201.0596,201.2881,201.0311,201.2405,4886.0
2021-01-25 13:40:00,211.57,211.63,211.14,211.16,10569.0,201.4023,201.4595,200.993,201.0121,10569.0
2021-01-25 13:50:00,211.16,211.18,209.97,210.75,7097.0,201.0121,201.0311,199.8792,200.6218,7097.0
2021-01-25 14:00:00,210.74,211.22,210.6,211.12,7345.0,200.6122,201.0692,200.479,200.974,7345.0
2021-01-25 14:10:00,211.09,211.16,210.46,210.54,7895.0,200.9454,201.0121,200.3457,200.4218,7895.0
2021-01-25 14:20:00,210.53,210.6,210.24,210.34,4806.0,200.4123,200.479,200.1363,200.2315,4806.0
2021-01-25 14:30:00,210.42,210.68,210.29,210.46,6999.0,200.3076,200.5551,200.1839,200.3457,6999.0
2021-01-25 14:40:00,210.52,210.75,210.41,210.64,10434.0,200.4028,200.6218,200.2981,200.517,10434.0
2021-01-25 14:50:00,210.65,210.97,210.38,210.38,8806.0,200.5266,200.8312,200.2695,200.2695,8806.0
2021-01-25 15:00:00,210.4,210.72,210.27,210.72,7113.0,200.2886,200.5932,200.1648,200.5932,7113.0
2021-01-25 15:10:00,210.66,210.66,210.11,210.18,12074.0,200.5361,200.5361,200.0125,200.0791,12074.0
2021-01-25 15:20:00,210.23,210.49,210.14,210.14,6129.0,200.1267,200.3743,200.0411,200.0411,6129.0
2021-01-25 15:30:00,210.2,210.41,210.05,210.32,9692.0,200.0982,200.2981,199.9554,200.2124,9692.0
2021-01-25 15:40:00,210.39,210.82,210.26,210.26,15119.0,200.2791,200.6884,200.1553,200.1553,15119.0
2021-01-25 15:50:00,210.3,211.42,210.3,211.27,52858.0,200.1934,201.2596,200.1934,201.1168,52858.0
2021-01-26 09:30:00,211.27,212.0,209.77,211.0,73426.0,201.1168,201.8117,199.6889,200.8597,73426.0
2021-01-26 09:40:00,210.67,211.29,210.67,210.87,10991.0,200.5456,201.1358,200.5456,200.736,10991.0
2021-01-26 09:50:00,210.87,210.87,210.06,210.54,19602.0,200.736,200.736,199.9649,200.4218,19602.0
2021-01-26 10:00:00,210.53,211.19,210.13,210.13,9484.0,200.4123,201.0406,200.0316,200.0316,9484.0
2021-01-26 10:10:00,210.13,210.28,209.76,210.04,7873.0,200.0316,200.1743,199.6793,199.9459,7873.0
2021-01-26 10:20:00,210.03,210.72,209.95,210.72,10149.0,199.9364,200.5932,199.8602,200.5932,10149.0
2021-01-26 10:30:00,210.72,210.94,210.2,210.5,9716.0,200.5932,200.8026,200.0982,200.3838,9716.0
2021-01-26 10:40:00,210.52,211.5,210.34,211.5,6403.0,200.4028,201.3357,200.2315,201.3357,6403.0
2021-01-26 10:50:00,211.49,211.49,210.19,210.57,12631.0,201.3262,201.3262,200.0887,200.4504,12631.0
2021-01-26 11:00:00,210.75,211.48,210.54,211.32,7328.0,200.6218,201.3167,200.4218,201.1644,7328.0
2021-01-26 11:10:00,211.26,211.59,211.17,211.5,11548.0,201.1072,201.4214,201.0216,201.3357,11548.0
2021-01-26 11:20:00,211.59,212.03,211.25,212.03,9864.0,201.4214,201.8402,201.0977,201.8402,9864.0
2021-01-26 11:30:00,212.04,212.04,211.56,211.67,8391.0,201.8498,201.8498,201.3928,201.4975,8391.0
2021-01-26 11:40:00,211.58,211.65,211.16,211.17,13135.0,201.4119,201.4785,201.0121,201.0216,13135.0
2021-01-26 11:50:00,211.09,211.38,210.91,211.32,7267.0,200.9454,201.2215,200.7741,201.1644,7267.0
2021-01-26 12:00:00,211.39,211.67,211.32,211.45,7042.0,201.231,201.4975,201.1644,201.2881,7042.0
2021-01-26 12:10:00,211.49,211.51,211.11,211.18,6649.0,201.3262,201.3452,200.9645,201.0311,6649.0
2021-01-26 12:20:00,211.19,211.61,211.19,211.31,6411.0,201.0406,201.4404,201.0406,201.1548,6411.0
2021-01-26 12:30:00,211.31,211.42,211.17,211.27,7316.0,201.1548,201.2596,201.0216,201.1168,7316.0
2021-01-26 12:40:00,211.24,211.37,211.08,211.12,7527.0,201.0882,201.212,200.9359,200.974,7527.0
2021-01-26 12:50:00,211.08,211.34,210.93,211.34,3067.0,200.9359,201.1834,200.7931,201.1834,3067.0
2021-01-26 13:00:00,211.34,211.5,211.09,211.23,4599.0,201.1834,201.3357,200.9454,201.0787,4599.0
2021-01-26 13:10:00,211.23,211.23,210.92,211.06,2705.0,201.0787,201.0787,200.7836,200.9169,2705.0
2021-01-26 13:20:00,211.07,211.21,211.05,211.16,5901.0,200.9264,201.0596,200.9073,201.0121,5901.0
2021-01-26 13:30:00,211.17,211.55,211.17,211.38,3221.0,201.0216,201.3833,201.0216,201.2215,3221.0
2021-01-26 13:40:00,211.39,211.41,210.81,210.84,6533.0,201.231,201.25,200.6789,200.7074,6533.0
2021-01-26 13:50:00,210.87,210.99,210.73,210.73,6779.0,200.736,200.8502,200.6027,200.6027,6779.0
2021-01-26 14:00:00,210.59,210.79,210.32,210.32,7886.0,200.4694,200.6598,200.2124,200.2124,7886.0
2021-01-26 14:10:00,210.34,210.4,210.07,210.16,13702.0,200.2315,200.2886,199.9744,200.0601,13702.0
2021-01-26 14:20:00,210.17,210.39,209.99,210.18,6786.0,200.0696,200.2791,199.8983,200.0791,6786.0
2021-01-26 14:30:00,210.2,210.29,210.09,210.16,5560.0,200.0982,200.1839,199.9935,200.0601,5560.0
2021-01-26 14:40:00,210.09,210.63,210.08,210.63,8890.0,199.9935,200.5075,199.984,200.5075,8890.0
2021-01-26 14:50:00,210.58,210.83,210.37,210.78,5024.0,200.4599,200.6979,200.26,200.6503,5024.0
2021-01-26 15:00:00,210.73,211.08,210.59,211.08,11209.0,200.6027,200.9359,200.4694,200.9359,11209.0
2021-01-26 15:10:00,211.03,211.06,210.51,210.61,12525.0,200.8883,200.9169,200.3933,200.4885,12525.0
2021-01-26 15:20:00,210.68,210.9,210.56,210.9,10078.0,200.5551,200.7645,200.4409,200.7645,10078.0
2021-01-26 15:30:00,210.78,210.92,210.06,210.1,14965.0,200.6503,200.7836,199.9649,200.003,14965.0
2021-01-26 15:40:00,210.11,210.46,209.69,209.69,17629.0,200.0125,200.3457,199.6127,199.6127,17629.0
2021-01-26 15:50:00,209.69,209.75,209.07,209.42,53734.0,199.6127,199.6698,199.0225,199.3557,53734.0
2021-01-27 09:30:00,206.73,207.72,204.63,205.38,63447.0,196.7949,197.7374,194.7959,195.5098,63447.0
2021-01-27 09:40:00,205.23,205.23,202.76,202.96,17874.0,195.367,195.367,193.0157,193.2061,17874.0
2021-01-27 09:50:00,203.1,204.13,201.55,203.59,15663.0,193.3394,194.3199,191.8639,193.8059,15663.0
2021-01-27 10:00:00,203.56,204.37,203.04,203.41,15003.0,193.7773,194.5484,193.2823,193.6345,15003.0
2021-01-27 10:10:00,203.45,204.88,203.1,204.74,15090.0,193.6726,195.0339,193.3394,194.9006,15090.0
2021-01-27 10:20:00,204.86,205.74,204.59,205.7,19952.0,195.0148,195.8525,194.7578,195.8144,19952.0
2021-01-27 10:30:00,205.51,206.24,205.2,205.77,13081.0,195.6336,196.3285,195.3385,195.8811,13081.0
2021-01-27 10:40:00,205.78,206.85,205.7,206.82,11023.0,195.8906,196.9092,195.8144,196.8806,11023.0
2021-01-27 10:50:00,206.72,206.79,205.68,206.09,22397.0,196.7854,196.8521,195.7954,196.1857,22397.0
2021-01-27 11:00:00,206.09,206.96,205.8,206.56,14281.0,196.1857,197.0139,195.9096,196.6331,14281.0
2021-01-27 11:10:00,206.83,206.85,206.08,206.08,12919.0,196.8901,196.9092,196.1762,196.1762,12919.0
2021-01-27 11:20:00,206.08,206.72,206.06,206.48,8641.0,196.1762,196.7854,196.1571,196.557,8641.0
2021-01-27 11:30:00,206.46,206.5,205.74,206.3,10187.0,196.5379,196.576,195.8525,196.3856,10187.0
2021-01-27 11:40:00,206.36,206.6,205.45,205.45,9750.0,196.4427,196.6712,195.5765,195.5765,9750.0
2021-01-27 11:50:00,205.34,205.79,205.34,205.6,10657.0,195.4717,195.9001,195.4717,195.7193,10657.0
2021-01-27 12:00:00,205.62,206.63,205.51,206.53,8301.0,195.7383,196.6998,195.6336,196.6046,8301.0
2021-01-27 12:10:00,206.59,207.53,206.58,207.5,7842.0,196.6617,197.5565,196.6522,197.5279,7842.0
2021-01-27 12:20:00,207.52,208.21,207.44,207.94,12895.0,197.547,198.2038,197.4708,197.9468,12895.0
2021-01-27 12:30:00,207.89,207.93,207.08,207.69,10163.0,197.8992,197.9373,197.1281,197.7088,10163.0
2021-01-27 12:40:00,207.69,208.33,207.52,208.22,6570.0,197.7088,198.3181,197.547,198.2133,6570.0
2021-01-27 12:50:00,208.23,208.98,208.2,208.87,13915.0,198.2229,198.9368,198.1943,198.8321,13915.0
2021-01-27 13:00:00,208.89,209.0,208.33,208.43,11390.0,198.8511,198.9559,198.3181,198.4132,11390.0
2021-01-27 13:10:00,208.49,208.49,207.79,207.92,13130.0,198.4704,198.4704,197.804,197.9278,13130.0
2021-01-27 13:20:00,207.98,208.65,207.95,208.59,8783.0,197.9849,198.6227,197.9563,198.5656,8783.0
2021-01-27 13:30:00,208.45,208.45,208.16,208.39,8739.0,198.4323,198.4323,198.1562,198.3752,8739.0
2021-01-27 13:40:00,208.39,208.54,208.2,208.53,7091.0,198.3752,198.518,198.1943,198.5084,7091.0
2021-01-27 13:50:00,208.48,208.58,207.64,207.88,12802.0,198.4608,198.556,197.6612,197.8897,12802.0
2021-01-27 14:00:00,208.21,208.45,207.91,208.1,16188.0,198.2038,198.4323,197.9182,198.0991,16188.0
2021-01-27 14:10:00,208.12,208.34,207.14,207.16,14577.0,198.1181,198.3276,197.1852,197.2043,14577.0
2021-01-27 14:20:00,207.15,207.78,207.07,207.54,26214.0,197.1948,197.7945,197.1186,197.566,26214.0
2021-01-27 14:30:00,207.64,207.7,206.69,207.19,16584.0,197.6612,197.7183,196.7569,197.2328,16584.0
2021-01-27 14:40:00,207.09,207.72,206.94,207.16,22914.0,197.1376,197.7374,196.9949,197.2043,22914.0
2021-01-27 14:50:00,207.1,207.32,206.61,206.85,14264.0,197.1472,197.3566,196.6807,196.9092,14264.0
2021-01-27 15:00:00,206.72,207.32,206.69,207.14,12427.0,196.7854,197.3566,196.7569,197.1852,12427.0
2021-01-27 15:10:00,207.25,208.01,207.19,207.33,11923.0,197.29,198.0134,197.2328,197.3661,11923.0
2021-01-27 15:20:00,207.32,207.54,206.72,206.85,20396.0,197.3566,197.566,196.7854,196.9092,20396.0
2021-01-27 15:30:00,206.87,207.17,205.94,206.59,23255.0,196.9282,197.2138,196.0429,196.6617,23255.0
2021-01-27 15:40:00,206.52,207.39,206.36,206.71,29538.0,196.595,197.4232,196.4427,196.7759,29538.0
2021-01-27 15:50:00,206.66,207.78,206.59,207.42,78622.0,196.7283,197.7945,196.6617,197.4518,78622.0
2021-01-28 09:30:00,210.06,216.29,207.1,216.13,82915.0,199.9649,205.8955,197.1472,205.7432,82915.0
2021-01-28 09:40:00,216.17,216.29,212.23,214.36,27766.0,205.7813,205.8955,202.0306,204.0583,27766.0
2021-01-28 09:50:00,214.36,214.82,213.64,213.68,21503.0,204.0583,204.4962,203.3729,203.4109,21503.0
2021-01-28 10:00:00,213.7,215.39,213.1,215.02,17906.0,203.43,205.0388,202.8588,204.6865,17906.0
2021-01-28 10:10:00,215.01,216.39,214.88,216.06,25824.0,204.677,205.9907,204.5533,205.6766,25824.0
2021-01-28 10:20:00,216.0,216.21,214.41,214.67,17459.0,205.6194,205.8194,204.1059,204.3534,17459.0
2021-01-28 10:30:00,214.53,214.93,214.04,214.49,15086.0,204.2201,204.6009,203.7536,204.182,15086.0
2021-01-28 10:40:00,214.48,215.82,213.5,215.74,21482.0,204.1725,205.4481,203.2396,205.3719,21482.0
2021-01-28 10:50:00,215.72,216.81,215.18,216.77,19653.0,205.3529,206.3905,204.8389,206.3524,19653.0
2021-01-28 11:00:00,216.72,216.93,216.31,216.75,20183.0,206.3048,206.5048,205.9146,206.3334,20183.0
2021-01-28 11:10:00,216.79,217.12,216.27,216.42,26671.0,206.3715,206.6856,205.8765,206.0193,26671.0
2021-01-28 11:20:00,216.42,216.42,215.32,215.42,25421.0,206.0193,206.0193,204.9721,205.0673,25421.0
2021-01-28 11:30:00,215.51,216.24,215.34,215.34,7385.0,205.153,205.8479,204.9912,204.9912,7385.0
2021-01-28 11:40:00,215.3,215.78,214.79,214.83,11269.0,204.9531,205.41,204.4676,204.5057,11269.0
2021-01-28 11:50:00,214.9,215.46,214.68,214.7,9609.0,204.5723,205.1054,204.3629,204.3819,9609.0
2021-01-28 12:00:00,214.81,215.31,214.27,214.9,10433.0,204.4866,204.9626,203.9726,204.5723,10433.0
2021-01-28 12:10:00,215.18,215.23,214.46,214.59,6270.0,204.8389,204.8865,204.1535,204.2772,6270.0
2021-01-28 12:20:00,214.62,214.62,214.12,214.29,5661.0,204.3058,204.3058,203.8298,203.9916,5661.0
2021-01-28 12:30:00,214.38,214.56,214.07,214.45,7014.0,204.0773,204.2487,203.7822,204.1439,7014.0
2021-01-28 12:40:00,214.26,214.38,213.92,214.18,5379.0,203.9631,204.0773,203.6394,203.8869,5379.0
2021-01-28 12:50:00,214.16,214.16,213.46,213.69,6065.0,203.8679,203.8679,203.2015,203.4205,6065.0
2021-01-28 13:00:00,213.63,213.68,212.92,212.99,10615.0,203.3633,203.4109,202.6875,202.7541,10615.0
2021-01-28 13:10:00,212.92,213.06,212.48,212.48,11299.0,202.6875,202.8207,202.2686,202.2686,11299.0
2021-01-28 13:20:00,212.5,212.99,212.3,212.81,8246.0,202.2877,202.7541,202.0973,202.5828,8246.0
2021-01-28 13:30:00,212.77,213.01,212.33,212.94,8767.0,202.5447,202.7731,202.1258,202.7065,8767.0
2021-01-28 13:40:00,212.87,213.02,212.47,212.64,8954.0,202.6399,202.7827,202.2591,202.4209,8954.0
2021-01-28 13:50:00,212.75,212.84,212.07,212.18,8467.0,202.5256,202.6113,201.8783,201.983,8467.0
2021-01-28 14:00:00,212.32,212.57,212.11,212.24,8759.0,202.1163,202.3543,201.9164,202.0401,8759.0
2021-01-28 14:10:00,212.35,212.47,212.0,212.05,8463.0,202.1449,202.2591,201.8117,201.8593,8463.0
2021-01-28 14:20:00,212.0,212.54,211.85,212.45,7114.0,201.8117,202.3257,201.6689,202.2401,7114.0
2021-01-28 14:30:00,212.42,212.5,212.0,212.05,7117.0,202.2115,202.2877,201.8117,201.8593,7117.0
2021-01-28 14:40:00,212.07,212.34,211.81,212.34,10434.0,201.8783,202.1353,201.6308,202.1353,10434.0
2021-01-28 14:50:00,212.31,212.42,211.95,212.19,9367.0,202.1068,202.2115,201.7641,201.9926,9367.0
2021-01-28 15:00:00,212.12,212.25,211.89,212.2,9053.0,201.9259,202.0497,201.707,202.0021,9053.0
2021-01-28 15:10:00,212.07,212.2,211.58,211.82,13321.0,201.8783,202.0021,201.4119,201.6403,13321.0
2021-01-28 15:20:00,211.92,211.93,211.29,211.43,16342.0,201.7355,201.745,201.1358,201.2691,16342.0
2021-01-28 15:30:00,211.49,211.68,211.06,211.5,17513.0,201.3262,201.5071,200.9169,201.3357,17513.0
2021-01-28 15:40:00,211.36,211.6,210.85,211.6,24176.0,201.2024,201.4309,200.7169,201.4309,24176.0
2021-01-28 15:50:00,212.34,212.35,210.76,211.08,86285.0,202.1353,202.1449,200.6313,200.9359,86285.0
2021-01-29 09:30:00,209.3,210.38,207.75,208.75,43103.0,199.2414,200.2695,197.7659,198.7179,43103.0
2021-01-29 09:40:00,208.81,210.5,208.58,209.75,15088.0,198.775,200.3838,198.556,199.6698,15088.0
2021-01-29 09:50:00,210.06,210.89,209.93,210.81,5732.0,199.9649,200.755,199.8412,200.6789,5732.0
2021-01-29 10:00:00,211.0,211.56,210.79,211.56,7607.0,200.8597,201.3928,200.6598,201.3928,7607.0
2021-01-29 10:10:00,211.53,211.53,210.07,210.22,6254.0,201.3643,201.3643,199.9744,200.1172,6254.0
2021-01-29 10:20:00,210.43,211.23,210.43,210.54,3782.0,200.3171,201.0787,200.3171,200.4218,3782.0
2021-01-29 10:30:00,210.66,210.74,209.81,209.81,4286.0,200.5361,200.6122,199.7269,199.7269,4286.0
2021-01-29 10:40:00,209.7,209.7,209.17,209.43,3968.0,199.6222,199.6222,199.1177,199.3652,3968.0
2021-01-29 10:50:00,209.36,209.4,209.0,209.21,7219.0,199.2986,199.3366,198.9559,199.1558,7219.0
2021-01-29 11:00:00,209.19,209.27,208.44,208.78,10034.0,199.1367,199.2129,198.4228,198.7464,10034.0
2021-01-29 11:10:00,208.71,208.87,208.15,208.39,3117.0,198.6798,198.8321,198.1467,198.3752,3117.0
2021-01-29 11:20:00,208.28,208.78,208.0,208.21,6044.0,198.2705,198.7464,198.0039,198.2038,6044.0
2021-01-29 11:30:00,207.94,208.1,206.89,207.34,7492.0,197.9468,198.0991,196.9473,197.3756,7492.0
2021-01-29 11:40:00,207.58,207.58,206.79,206.89,5591.0,197.6041,197.6041,196.8521,196.9473,5591.0
2021-01-29 11:50:00,206.81,207.33,206.68,207.33,6338.0,196.8711,197.3661,196.7474,197.3661,6338.0
2021-01-29 12:00:00,207.27,207.4,206.65,206.98,8577.0,197.309,197.4327,196.7188,197.0329,8577.0
2021-01-29 12:10:00,206.98,207.1,206.08,206.08,6994.0,197.0329,197.1472,196.1762,196.1762,6994.0
2021-01-29 12:20:00,205.97,206.12,205.5,205.75,16105.0,196.0715,196.2143,195.6241,195.862,16105.0
2021-01-29 12:30:00,205.6,205.74,204.58,204.73,19215.0,195.7193,195.8525,194.7483,194.8911,19215.0
2021-01-29 12:40:00,204.82,205.0,203.67,203.72,13060.0,194.9767,195.1481,193.882,193.9296,13060.0
2021-01-29 12:50:00,203.83,204.9,203.81,204.55,10149.0,194.0343,195.0529,194.0153,194.7197,10149.0
2021-01-29 13:00:00,204.47,205.16,204.32,204.92,11825.0,194.6436,195.3004,194.5008,195.0719,11825.0
2021-01-29 13:10:00,205.02,205.05,204.35,204.56,4656.0,195.1671,195.1957,194.5293,194.7292,4656.0
2021-01-29 13:20:00,204.53,205.98,204.53,205.98,6935.0,194.7007,196.081,194.7007,196.081,6935.0
2021-01-29 13:30:00,206.12,206.12,205.64,205.9,3732.0,196.2143,196.2143,195.7573,196.0048,3732.0
2021-01-29 13:40:00,205.9,205.95,205.43,205.43,7370.0,196.0048,196.0524,195.5574,195.5574,7370.0
2021-01-29 13:50:00,205.46,205.68,205.08,205.16,3571.0,195.586,195.7954,195.2242,195.3004,3571.0
2021-01-29 14:00:00,205.27,206.55,205.26,206.55,4474.0,195.4051,196.6236,195.3956,196.6236,4474.0
2021-01-29 14:10:00,206.39,206.84,206.3,206.83,5486.0,196.4713,196.8997,196.3856,196.8901,5486.0
2021-01-29 14:20:00,206.85,206.85,206.22,206.25,9504.0,196.9092,196.9092,196.3095,196.338,9504.0
2021-01-29 14:30:00,205.97,206.11,205.57,205.71,9074.0,196.0715,196.2047,195.6907,195.824,9074.0
2021-01-29 14:40:00,205.72,206.11,205.41,205.97,5077.0,195.8335,196.2047,195.5384,196.0715,5077.0
2021-01-29 14:50:00,205.98,206.29,205.83,206.14,5153.0,196.081,196.3761,195.9382,196.2333,5153.0
2021-01-29 15:00:00,206.17,206.92,206.17,206.88,11183.0,196.2619,196.9758,196.2619,196.9377,11183.0
2021-01-29 15:10:00,206.94,207.03,206.46,206.52,8322.0,196.9949,197.0805,196.5379,196.595,8322.0
2021-01-29 15:20:00,206.53,206.72,206.16,206.16,9275.0,196.6046,196.7854,196.2523,196.2523,9275.0
2021-01-29 15:30:00,206.2,206.72,205.48,205.76,17660.0,196.2904,196.7854,195.605,195.8716,17660.0
2021-01-29 15:40:00,205.76,205.88,204.76,204.94,25539.0,195.8716,195.9858,194.9196,195.091,25539.0
2021-01-29 15:50:00,205.24,205.8,204.21,204.25,120995.0,195.3766,195.9096,194.3961,194.4341,120995.0
2021-02-01 09:30:00,205.34,206.75,205.09,205.88,43098.0,195.4717,196.814,195.2338,195.9858,43098.0
2021-02-01 09:40:00,206.06,206.44,205.46,205.57,8404.0,196.1571,196.5189,195.586,195.6907,8404.0
2021-02-01 09:50:00,205.36,208.23,204.78,207.43,19796.0,195.4908,198.2229,194.9387,197.4613,19796.0
2021-02-01 10:00:00,207.11,207.11,205.83,205.88,8626.0,197.1567,197.1567,195.9382,195.9858,8626.0
2021-02-01 10:10:00,206.02,207.04,205.71,206.68,11264.0,196.1191,197.0901,195.824,196.7474,11264.0
2021-02-01 10:20:00,206.74,207.57,206.27,206.27,6522.0,196.8045,197.5946,196.3571,196.3571,6522.0
2021-02-01 10:30:00,206.28,206.54,205.89,205.94,8909.0,196.3666,196.6141,195.9953,196.0429,8909.0
2021-02-01 10:40:00,206.01,206.06,205.62,206.01,7161.0,196.1096,196.1571,195.7383,196.1096,7161.0
2021-02-01 10:50:00,205.88,205.99,204.71,205.13,13323.0,195.9858,196.0905,194.872,195.2718,13323.0
2021-02-01 11:00:00,205.02,205.56,204.69,205.56,11714.0,195.1671,195.6812,194.853,195.6812,11714.0
2021-02-01 11:10:00,205.35,205.94,205.27,205.68,6689.0,195.4813,196.0429,195.4051,195.7954,6689.0
2021-02-01 11:20:00,205.78,206.86,205.78,206.72,6386.0,195.8906,196.9187,195.8906,196.7854,6386.0
2021-02-01 11:30:00,206.83,207.12,206.63,206.98,5989.0,196.8901,197.1662,196.6998,197.0329,5989.0
2021-02-01 11:40:00,207.36,208.01,207.36,207.85,9662.0,197.3947,198.0134,197.3947,197.8611,9662.0
2021-02-01 11:50:00,208.0,208.49,207.7,207.87,5380.0,198.0039,198.4704,197.7183,197.8802,5380.0
2021-02-01 12:00:00,207.89,208.05,207.8,207.84,4208.0,197.8992,198.0515,197.8135,197.8516,4208.0
2021-02-01 12:10:00,207.78,207.79,207.21,207.22,7173.0,197.7945,197.804,197.2519,197.2614,7173.0
2021-02-01 12:20:00,207.09,207.1,206.35,206.46,7365.0,197.1376,197.1472,196.4332,196.5379,7365.0
2021-02-01 12:30:00,206.45,206.79,206.33,206.59,5113.0,196.5284,196.8521,196.4142,196.6617,5113.0
2021-02-01 12:40:00,206.64,207.09,206.51,207.09,5728.0,196.7093,197.1376,196.5855,197.1376,5728.0
2021-02-01 12:50:00,207.02,207.53,207.02,207.51,5470.0,197.071,197.5565,197.071,197.5375,5470.0
2021-02-01 13:00:00,207.5,207.5,206.68,206.72,3256.0,197.5279,197.5279,196.7474,196.7854,3256.0
2021-02-01 13:10:00,206.77,207.0,206.61,206.79,5982.0,196.833,197.052,196.6807,196.8521,5982.0
2021-02-01 13:20:00,206.73,206.96,206.7,206.84,5551.0,196.7949,197.0139,196.7664,196.8997,5551.0
2021-02-01 13:30:00,206.89,207.06,206.58,206.81,6834.0,196.9473,197.1091,196.6522,196.8711,6834.0
2021-02-01 13:40:00,206.86,207.04,206.54,206.78,9652.0,196.9187,197.0901,196.6141,196.8425,9652.0
2021-02-01 13:50:00,206.83,207.21,206.65,207.21,8948.0,196.8901,197.2519,196.7188,197.2519,8948.0
2021-02-01 14:00:00,207.19,207.19,206.8,207.05,10870.0,197.2328,197.2328,196.8616,197.0996,10870.0
2021-02-01 14:10:00,206.99,207.31,206.94,207.31,7872.0,197.0425,197.3471,196.9949,197.3471,7872.0
2021-02-01 14:20:00,207.18,207.57,207.18,207.26,7895.0,197.2233,197.5946,197.2233,197.2995,7895.0
2021-02-01 14:30:00,207.37,208.1,207.3,208.01,17773.0,197.4042,198.0991,197.3376,198.0134,17773.0
2021-02-01 14:40:00,208.18,208.41,208.11,208.12,6538.0,198.1753,198.3942,198.1086,198.1181,6538.0
2021-02-01 14:50:00,208.16,208.35,207.7,207.84,10436.0,198.1562,198.3371,197.7183,197.8516,10436.0
2021-02-01 15:00:00,208.03,208.42,207.95,208.27,6601.0,198.0325,198.4037,197.9563,198.2609,6601.0
2021-02-01 15:10:00,208.21,208.26,207.79,208.05,8428.0,198.2038,198.2514,197.804,198.0515,8428.0
2021-02-01 15:20:00,208.28,208.58,208.22,208.47,11850.0,198.2705,198.556,198.2133,198.4513,11850.0
2021-02-01 15:30:00,208.47,208.62,207.72,208.42,16266.0,198.4513,198.5941,197.7374,198.4037,16266.0
2021-02-01 15:40:00,208.41,208.67,208.23,208.45,28556.0,198.3942,198.6417,198.2229,198.4323,28556.0
2021-02-01 15:50:00,208.36,209.11,208.29,208.43,85453.0,198.3466,199.0606,198.28,198.4132,85453.0
2021-02-02 09:30:00,209.92,210.89,209.81,210.28,41713.0,199.8316,200.755,199.7269,200.1743,41713.0
2021-02-02 09:40:00,210.4,210.4,208.82,209.78,16498.0,200.2886,200.2886,198.7845,199.6984,16498.0
2021-02-02 09:50:00,209.81,210.15,209.26,209.58,11930.0,199.7269,200.0506,199.2034,199.508,11930.0
2021-02-02 10:00:00,209.44,209.74,209.36,209.37,7178.0,199.3747,199.6603,199.2986,199.3081,7178.0
2021-02-02 10:10:00,209.4,209.62,209.07,209.46,15743.0,199.3366,199.5461,199.0225,199.3937,15743.0
2021-02-02 10:20:00,209.31,209.71,208.97,208.98,15800.0,199.251,199.6317,198.9273,198.9368,15800.0
2021-02-02 10:30:00,208.93,209.05,208.61,208.61,9780.0,198.8892,199.0035,198.5846,198.5846,9780.0
2021-02-02 10:40:00,208.63,209.49,208.54,209.49,13263.0,198.6036,199.4223,198.518,199.4223,13263.0
2021-02-02 10:50:00,209.49,209.54,208.16,208.79,15561.0,199.4223,199.4699,198.1562,198.7559,15561.0
2021-02-02 11:00:00,208.6,209.98,208.35,209.98,29428.0,198.5751,199.8888,198.3371,199.8888,29428.0
2021-02-02 11:10:00,210.03,211.11,210.03,210.93,5967.0,199.9364,200.9645,199.9364,200.7931,5967.0
2021-02-02 11:20:00,210.89,210.89,210.31,210.75,7953.0,200.755,200.755,200.2029,200.6218,7953.0
2021-02-02 11:30:00,210.82,211.25,210.71,211.21,8234.0,200.6884,201.0977,200.5837,201.0596,8234.0
2021-02-02 11:40:00,211.2,211.49,211.18,211.2,7576.0,201.0501,201.3262,201.0311,201.0501,7576.0
2021-02-02 11:50:00,211.29,211.3,210.45,210.62,6730.0,201.1358,201.1453,200.3362,200.498,6730.0
2021-02-02 12:00:00,210.64,210.97,210.53,210.64,3809.0,200.517,200.8312,200.4123,200.517,3809.0
2021-02-02 12:10:00,210.73,210.73,210.17,210.21,6701.0,200.6027,200.6027,200.0696,200.1077,6701.0
2021-02-02 12:20:00,210.37,210.63,210.13,210.13,2857.0,200.26,200.5075,200.0316,200.0316,2857.0
2021-02-02 12:30:00,210.04,210.4,210.02,210.35,5387.0,199.9459,200.2886,199.9268,200.241,5387.0
2021-02-02 12:40:00,210.2,210.67,210.19,210.63,5247.0,200.0982,200.5456,200.0887,200.5075,5247.0
2021-02-02 12:50:00,210.63,211.15,210.58,211.12,6709.0,200.5075,201.0025,200.4599,200.974,6709.0
2021-02-02 13:00:00,211.15,211.29,210.95,211.16,4331.0,201.0025,201.1358,200.8121,201.0121,4331.0
2021-02-02 13:10:00,211.12,211.24,210.82,210.82,6266.0,200.974,201.0882,200.6884,200.6884,6266.0
2021-02-02 13:20:00,210.83,210.9,210.72,210.72,5006.0,200.6979,200.7645,200.5932,200.5932,5006.0
2021-02-02 13:30:00,210.68,211.4,210.68,211.33,10222.0,200.5551,201.2405,200.5551,201.1739,10222.0
2021-02-02 13:40:00,211.32,211.33,211.08,211.08,2966.0,201.1644,201.1739,200.9359,200.9359,2966.0
2021-02-02 13:50:00,210.89,211.19,210.81,211.09,8008.0,200.755,201.0406,200.6789,200.9454,8008.0
2021-02-02 14:00:00,211.09,211.16,210.84,211.16,8955.0,200.9454,201.0121,200.7074,201.0121,8955.0
2021-02-02 14:10:00,211.14,211.14,210.75,210.75,4514.0,200.993,200.993,200.6218,200.6218,4514.0
2021-02-02 14:20:00,210.7,210.79,210.47,210.55,5187.0,200.5742,200.6598,200.3552,200.4314,5187.0
2021-02-02 14:30:00,210.65,210.88,210.65,210.85,9231.0,200.5266,200.7455,200.5266,200.7169,9231.0
2021-02-02 14:40:00,210.83,210.94,210.67,210.69,6237.0,200.6979,200.8026,200.5456,200.5646,6237.0
2021-02-02 14:50:00,210.71,210.72,210.37,210.57,5488.0,200.5837,200.5932,200.26,200.4504,5488.0
2021-02-02 15:00:00,210.64,210.82,210.54,210.54,5316.0,200.517,200.6884,200.4218,200.4218,5316.0
2021-02-02 15:10:00,210.59,210.61,210.29,210.46,7643.0,200.4694,200.4885,200.1839,200.3457,7643.0
2021-02-02 15:20:00,210.41,210.85,210.35,210.79,10111.0,200.2981,200.7169,200.241,200.6598,10111.0
2021-02-02 15:30:00,210.76,210.92,210.57,210.7,12584.0,200.6313,200.7836,200.4504,200.5742,12584.0
2021-02-02 15:40:00,210.72,210.73,210.31,210.34,19119.0,200.5932,200.6027,200.2029,200.2315,19119.0
2021-02-02 15:50:00,210.34,210.97,210.18,210.28,72541.0,200.2315,200.8312,200.0791,200.1743,72541.0
2021-02-03 09:30:00,209.82,210.85,209.32,210.44,51662.0,199.7364,200.7169,199.2605,200.3267,51662.0
2021-02-03 09:40:00,210.2,210.94,209.92,210.2,13654.0,200.0982,200.8026,199.8316,200.0982,13654.0
2021-02-03 09:50:00,210.09,210.51,209.81,210.48,9378.0,199.9935,200.3933,199.7269,200.3647,9378.0
2021-02-03 10:00:00,210.47,210.94,209.96,210.82,15700.0,200.3552,200.8026,199.8697,200.6884,15700.0
2021-02-03 10:10:00,210.71,210.73,209.55,209.7,13630.0,200.5837,200.6027,199.4794,199.6222,13630.0
2021-02-03 10:20:00,209.44,209.53,208.76,208.76,8724.0,199.3747,199.4604,198.7274,198.7274,8724.0
2021-02-03 10:30:00,208.65,209.13,208.36,208.36,12819.0,198.6227,199.0796,198.3466,198.3466,12819.0
2021-02-03 10:40:00,208.06,209.0,208.01,208.93,20428.0,198.061,198.9559,198.0134,198.8892,20428.0
2021-02-03 10:50:00,208.94,209.77,208.78,209.77,14258.0,198.8987,199.6889,198.7464,199.6889,14258.0
2021-02-03 11:00:00,209.77,210.06,209.5,209.91,8622.0,199.6889,199.9649,199.4318,199.8221,8622.0
2021-02-03 11:10:00,209.85,210.15,209.8,210.15,9131.0,199.765,200.0506,199.7174,200.0506,9131.0
2021-02-03 11:20:00,210.11,210.68,210.11,210.64,19151.0,200.0125,200.5551,200.0125,200.517,19151.0
2021-02-03 11:30:00,210.65,210.7,209.4,209.4,24574.0,200.5266,200.5742,199.3366,199.3366,24574.0
2021-02-03 11:40:00,209.41,209.63,209.31,209.31,5862.0,199.3462,199.5556,199.251,199.251,5862.0
2021-02-03 11:50:00,209.23,209.33,208.69,208.69,8194.0,199.1748,199.27,198.6608,198.6608,8194.0
2021-02-03 12:00:00,208.75,208.76,208.3,208.39,8306.0,198.7179,198.7274,198.2895,198.3752,8306.0
2021-02-03 12:10:00,208.42,208.45,208.06,208.1,9683.0,198.4037,198.4323,198.061,198.0991,9683.0
2021-02-03 12:20:00,208.04,208.17,207.28,207.28,12228.0,198.042,198.1657,197.3185,197.3185,12228.0
2021-02-03 12:30:00,207.2,207.44,207.08,207.44,6945.0,197.2424,197.4708,197.1281,197.4708,6945.0
2021-02-03 12:40:00,207.85,208.23,207.8,208.22,4032.0,197.8611,198.2229,197.8135,198.2133,4032.0
2021-02-03 12:50:00,208.28,208.85,208.2,208.84,10811.0,198.2705,198.8131,198.1943,198.8035,10811.0
2021-02-03 13:00:00,208.86,208.99,208.42,208.68,8338.0,198.8226,198.9463,198.4037,198.6512,8338.0
2021-02-03 13:10:00,208.76,209.13,208.72,208.96,3841.0,198.7274,199.0796,198.6893,198.9178,3841.0
2021-02-03 13:20:00,209.0,209.0,208.79,208.83,1976.0,198.9559,198.9559,198.7559,198.794,1976.0
2021-02-03 13:30:00,208.78,209.08,208.61,208.95,8092.0,198.7464,199.032,198.5846,198.9083,8092.0
2021-02-03 13:40:00,209.03,209.09,208.74,208.98,3990.0,198.9844,199.0415,198.7084,198.9368,3990.0
2021-02-03 13:50:00,208.96,209.0,208.39,208.79,21647.0,198.9178,198.9559,198.3752,198.7559,21647.0
2021-02-03 14:00:00,208.69,209.7,208.69,209.6,8505.0,198.6608,199.6222,198.6608,199.527,8505.0
2021-02-03 14:10:00,209.56,209.56,209.31,209.4,4062.0,199.4889,199.4889,199.251,199.3366,4062.0
2021-02-03 14:20:00,209.38,209.42,209.1,209.17,5511.0,199.3176,199.3557,199.0511,199.1177,5511.0
2021-02-03 14:30:00,209.11,209.26,209.03,209.06,7922.0,199.0606,199.2034,198.9844,199.013,7922.0
2021-02-03 14:40:00,209.19,209.23,208.91,208.97,6641.0,199.1367,199.1748,198.8702,198.9273,6641.0
2021-02-03 14:50:00,208.86,209.23,208.67,208.99,7897.0,198.8226,199.1748,198.6417,198.9463,7897.0
2021-02-03 15:00:00,209.03,209.24,209.02,209.24,10041.0,198.9844,199.1843,198.9749,199.1843,10041.0
2021-02-03 15:10:00,209.21,209.21,209.0,209.08,7220.0,199.1558,199.1558,198.9559,199.032,7220.0
2021-02-03 15:20:00,209.11,209.2,208.86,208.94,11388.0,199.0606,199.1462,198.8226,198.8987,11388.0
2021-02-03 15:30:00,208.92,209.18,208.91,208.92,15488.0,198.8797,199.1272,198.8702,198.8797,15488.0
2021-02-03 15:40:00,208.94,209.11,208.78,208.91,17090.0,198.8987,199.0606,198.7464,198.8702,17090.0
2021-02-03 15:50:00,208.94,209.26,208.84,208.84,45338.0,198.8987,199.2034,198.8035,198.8035,45338.0
2021-02-04 09:30:00,209.56,210.6,205.79,205.84,50906.0,199.4889,200.479,195.9001,195.9477,50906.0
2021-02-04 09:40:00,206.51,207.89,206.2,206.96,25890.0,196.5855,197.8992,196.2904,197.0139,25890.0
2021-02-04 09:50:00,206.73,207.57,206.38,207.41,16986.0,196.7949,197.5946,196.4618,197.4423,16986.0
2021-02-04 10:00:00,207.34,208.15,206.58,208.15,13705.0,197.3756,198.1467,196.6522,198.1467,13705.0
2021-02-04 10:10:00,208.09,208.35,207.19,207.56,14126.0,198.0896,198.3371,197.2328,197.5851,14126.0
2021-02-04 10:20:00,207.85,208.0,207.08,207.76,10659.0,197.8611,198.0039,197.1281,197.7754,10659.0
2021-02-04 10:30:00,207.75,208.36,207.64,208.1,10065.0,197.7659,198.3466,197.6612,198.0991,10065.0
2021-02-04 10:40:00,208.09,208.14,207.7,207.73,14965.0,198.0896,198.1372,197.7183,197.7469,14965.0
2021-02-04 10:50:00,207.73,207.75,207.23,207.62,11657.0,197.7469,197.7659,197.2709,197.6422,11657.0
2021-02-04 11:00:00,207.71,208.25,207.71,208.0,18461.0,197.7279,198.2419,197.7279,198.0039,18461.0
2021-02-04 11:10:00,208.1,208.75,207.93,208.67,15170.0,198.0991,198.7179,197.9373,198.6417,15170.0
2021-02-04 11:20:00,208.69,208.69,207.7,207.85,14800.0,198.6608,198.6608,197.7183,197.8611,14800.0
2021-02-04 11:30:00,207.87,208.97,207.77,208.83,9893.0,197.8802,198.9273,197.785,198.794,9893.0
2021-02-04 11:40:00,208.84,209.05,208.58,209.05,9948.0,198.8035,199.0035,198.556,199.0035,9948.0
2021-02-04 11:50:00,208.99,209.05,208.59,208.76,9064.0,198.9463,199.0035,198.5656,198.7274,9064.0
2021-02-04 12:00:00,208.64,208.98,208.63,208.92,7123.0,198.6132,198.9368,198.6036,198.8797,7123.0
2021-02-04 12:10:00,208.88,208.88,208.45,208.63,6176.0,198.8416,198.8416,198.4323,198.6036,6176.0
2021-02-04 12:20:00,208.54,208.61,208.39,208.52,5751.0,198.518,198.5846,198.3752,198.4989,5751.0
2021-02-04 12:30:00,208.54,208.75,208.18,208.19,4537.0,198.518,198.7179,198.1753,198.1848,4537.0
2021-02-04 12:40:00,208.29,208.34,207.8,208.21,13700.0,198.28,198.3276,197.8135,198.2038,13700.0
2021-02-04 12:50:00,208.17,208.35,208.09,208.13,5134.0,198.1657,198.3371,198.0896,198.1277,5134.0
2021-02-04 13:00:00,208.22,208.29,208.08,208.14,9915.0,198.2133,198.28,198.0801,198.1372,9915.0
2021-02-04 13:10:00,208.23,208.26,207.89,208.26,9980.0,198.2229,198.2514,197.8992,198.2514,9980.0
2021-02-04 13:20:00,208.26,208.6,208.24,208.44,4752.0,198.2514,198.5751,198.2324,198.4228,4752.0
2021-02-04 13:30:00,208.44,208.9,208.41,208.85,14467.0,198.4228,198.8607,198.3942,198.8131,14467.0
2021-02-04 13:40:00,208.85,208.85,208.44,208.52,14731.0,198.8131,198.8131,198.4228,198.4989,14731.0
2021-02-04 13:50:00,208.52,208.54,208.41,208.44,12513.0,198.4989,198.518,198.3942,198.4228,12513.0
2021-02-04 14:00:00,208.53,208.59,208.41,208.59,15898.0,198.5084,198.5656,198.3942,198.5656,15898.0
2021-02-04 14:10:00,208.59,208.67,208.25,208.37,17674.0,198.5656,198.6417,198.2419,198.3561,17674.0
2021-02-04 14:20:00,208.38,208.53,208.08,208.24,5823.0,198.3657,198.5084,198.0801,198.2324,5823.0
2021-02-04 14:30:00,208.22,208.61,208.19,208.34,13273.0,198.2133,198.5846,198.1848,198.3276,13273.0
2021-02-04 14:40:00,208.35,208.42,208.25,208.41,4871.0,198.3371,198.4037,198.2419,198.3942,4871.0
2021-02-04 14:50:00,208.4,208.62,208.4,208.48,12128.0,198.3847,198.5941,198.3847,198.4608,12128.0
2021-02-04 15:00:00,208.54,208.55,208.23,208.23,13251.0,198.518,198.5275,198.2229,198.2229,13251.0
2021-02-04 15:10:00,208.21,208.21,207.71,208.08,17988.0,198.2038,198.2038,197.7279,198.0801,17988.0
2021-02-04 15:20:00,208.04,208.1,207.91,208.02,8978.0,198.042,198.0991,197.9182,198.023,8978.0
2021-02-04 15:30:00,208.0,208.41,207.87,207.93,19410.0,198.0039,198.3942,197.8802,197.9373,19410.0
2021-02-04 15:40:00,207.92,208.28,207.89,207.89,16254.0,197.9278,198.2705,197.8992,197.8992,16254.0
2021-02-04 15:50:00,208.0,208.35,207.89,208.15,60225.0,198.0039,198.3371,197.8992,198.1467,60225.0
2021-02-05 09:30:00,210.9,214.03,210.88,213.74,47048.0,200.7645,203.7441,200.7455,203.4681,47048.0
2021-02-05 09:40:00,213.75,214.07,212.81,213.01,17701.0,203.4776,203.7822,202.5828,202.7731,17701.0
2021-02-05 09:50:00,212.58,213.13,211.88,212.07,10350.0,202.3638,202.8874,201.6974,201.8783,10350.0
2021-02-05 10:00:00,212.0,213.11,211.86,212.57,8056.0,201.8117,202.8683,201.6784,202.3543,8056.0
2021-02-05 10:10:00,212.49,212.53,211.61,212.16,9184.0,202.2781,202.3162,201.4404,201.964,9184.0
2021-02-05 10:20:00,212.09,212.69,211.93,212.69,6136.0,201.8974,202.4685,201.745,202.4685,6136.0
2021-02-05 10:30:00,212.72,213.45,212.6,213.39,8809.0,202.4971,203.192,202.3828,203.1349,8809.0
2021-02-05 10:40:00,213.38,213.43,213.02,213.02,7462.0,203.1254,203.173,202.7827,202.7827,7462.0
2021-02-05 10:50:00,213.04,213.16,212.46,212.46,5346.0,202.8017,202.9159,202.2496,202.2496,5346.0
2021-02-05 11:00:00,212.47,212.76,212.36,212.47,4928.0,202.2591,202.5352,202.1544,202.2591,4928.0
2021-02-05 11:10:00,212.35,212.38,212.11,212.31,6358.0,202.1449,202.1734,201.9164,202.1068,6358.0
2021-02-05 11:20:00,212.43,213.03,212.42,213.03,6455.0,202.221,202.7922,202.2115,202.7922,6455.0
2021-02-05 11:30:00,213.12,213.52,213.04,213.39,7158.0,202.8779,203.2586,202.8017,203.1349,7158.0
2021-02-05 11:40:00,213.39,213.49,212.98,213.07,15014.0,203.1349,203.2301,202.7446,202.8303,15014.0
2021-02-05 11:50:00,213.14,213.14,212.72,212.75,7168.0,202.8969,202.8969,202.4971,202.5256,7168.0
2021-02-05 12:00:00,212.63,213.03,212.58,212.82,4382.0,202.4114,202.7922,202.3638,202.5923,4382.0
2021-02-05 12:10:00,212.73,212.94,212.55,212.65,5440.0,202.5066,202.7065,202.3353,202.4304,5440.0
2021-02-05 12:20:00,212.6,212.68,212.3,212.68,7600.0,202.3828,202.459,202.0973,202.459,7600.0
2021-02-05 12:30:00,212.63,212.79,212.4,212.79,7264.0,202.4114,202.5637,202.1925,202.5637,7264.0
2021-02-05 12:40:00,212.75,212.81,212.29,212.42,4873.0,202.5256,202.5828,202.0877,202.2115,4873.0
2021-02-05 12:50:00,212.42,212.44,212.13,212.26,3645.0,202.2115,202.2305,201.9354,202.0592,3645.0
2021-02-05 13:00:00,212.23,212.34,212.01,212.09,6303.0,202.0306,202.1353,201.8212,201.8974,6303.0
2021-02-05 13:10:00,212.12,212.6,211.95,212.6,3784.0,201.9259,202.3828,201.7641,202.3828,3784.0
2021-02-05 13:20:00,212.52,212.52,212.19,212.47,6878.0,202.3067,202.3067,201.9926,202.2591,6878.0
2021-02-05 13:30:00,212.52,212.52,212.1,212.1,4453.0,202.3067,202.3067,201.9069,201.9069,4453.0
2021-02-05 13:40:00,212.16,212.35,212.02,212.15,5602.0,201.964,202.1449,201.8307,201.9545,5602.0
2021-02-05 13:50:00,212.06,212.12,211.68,211.75,5215.0,201.8688,201.9259,201.5071,201.5737,5215.0
2021-02-05 14:00:00,211.69,212.04,211.67,211.88,4818.0,201.5166,201.8498,201.4975,201.6974,4818.0
2021-02-05 14:10:00,211.87,211.94,211.58,211.62,4591.0,201.6879,201.7546,201.4119,201.4499,4591.0
2021-02-05 14:20:00,211.62,211.83,211.56,211.65,9289.0,201.4499,201.6499,201.3928,201.4785,9289.0
2021-02-05 14:30:00,211.63,212.22,211.63,212.22,10655.0,201.4595,202.0211,201.4595,202.0211,10655.0
2021-02-05 14:40:00,212.25,212.8,212.23,212.61,6891.0,202.0497,202.5732,202.0306,202.3924,6891.0
2021-02-05 14:50:00,212.59,212.6,212.04,212.38,11157.0,202.3733,202.3828,201.8498,202.1734,11157.0
2021-02-05 15:00:00,212.31,212.38,212.01,212.34,5104.0,202.1068,202.1734,201.8212,202.1353,5104.0
2021-02-05 15:10:00,212.39,212.88,212.38,212.82,6428.0,202.1829,202.6494,202.1734,202.5923,6428.0
2021-02-05 15:20:00,212.88,213.05,212.55,212.64,10247.0,202.6494,202.8112,202.3353,202.4209,10247.0
2021-02-05 15:30:00,212.53,212.83,212.45,212.54,8363.0,202.3162,202.6018,202.2401,202.3257,8363.0
2021-02-05 15:40:00,212.51,212.71,212.37,212.54,15607.0,202.2972,202.4876,202.1639,202.3257,15607.0
2021-02-05 15:50:00,212.55,212.87,212.42,212.87,39635.0,202.3353,202.6399,202.2115,202.6399,39635.0
2021-02-08 09:30:00,214.07,214.43,213.15,214.23,22874.0,203.7822,204.1249,202.9064,203.9345,22874.0
2021-02-08 09:40:00,214.19,214.87,213.85,214.87,13763.0,203.8964,204.5438,203.5728,204.5438,13763.0
2021-02-08 09:50:00,214.91,215.32,214.43,214.98,13697.0,204.5818,204.9721,204.1249,204.6485,13697.0
2021-02-08 10:00:00,215.1,215.79,215.1,215.25,10601.0,204.7627,205.4195,204.7627,204.9055,10601.0
2021-02-08 10:10:00,215.25,215.42,214.89,215.19,8911.0,204.9055,205.0673,204.5628,204.8484,8911.0
2021-02-08 10:20:00,215.44,215.71,215.0,215.14,10032.0,205.0864,205.3434,204.6675,204.8008,10032.0
2021-02-08 10:30:00,215.26,216.35,215.26,216.35,12929.0,204.915,205.9526,204.915,205.9526,12929.0
2021-02-08 10:40:00,216.38,216.77,216.22,216.55,16595.0,205.9812,206.3524,205.8289,206.143,16595.0
2021-02-08 10:50:00,216.52,216.52,215.52,215.74,9185.0,206.1145,206.1145,205.1625,205.3719,9185.0
2021-02-08 11:00:00,215.79,216.22,215.68,216.22,11295.0,205.4195,205.8289,205.3148,205.8289,11295.0
2021-02-08 11:10:00,216.16,216.69,216.01,216.5,10986.0,205.7718,206.2763,205.629,206.0954,10986.0
2021-02-08 11:20:00,216.5,217.12,216.11,217.12,16910.0,206.0954,206.6856,205.7242,206.6856,16910.0
2021-02-08 11:30:00,217.18,217.3,216.16,216.17,11874.0,206.7427,206.857,205.7718,205.7813,11874.0
2021-02-08 11:40:00,216.06,216.23,215.54,215.75,6648.0,205.6766,205.8384,205.1816,205.3815,6648.0
2021-02-08 11:50:00,215.81,216.02,215.6,215.74,4908.0,205.4386,205.6385,205.2387,205.3719,4908.0
2021-02-08 12:00:00,215.79,215.92,215.58,215.6,7989.0,205.4195,205.5433,205.2196,205.2387,7989.0
2021-02-08 12:10:00,215.6,215.82,215.59,215.78,4731.0,205.2387,205.4481,205.2292,205.41,4731.0
2021-02-08 12:20:00,215.69,215.82,215.6,215.77,4118.0,205.3243,205.4481,205.2387,205.4005,4118.0
2021-02-08 12:30:00,215.77,215.78,215.55,215.57,4558.0,205.4005,205.41,205.1911,205.2101,4558.0
2021-02-08 12:40:00,215.61,216.19,215.61,216.19,7300.0,205.2482,205.8003,205.2482,205.8003,7300.0
2021-02-08 12:50:00,216.19,216.31,215.82,216.06,9262.0,205.8003,205.9146,205.4481,205.6766,9262.0
2021-02-08 13:00:00,216.15,216.39,216.13,216.2,2826.0,205.7622,205.9907,205.7432,205.8098,2826.0
2021-02-08 13:10:00,216.17,216.4,216.16,216.3,4999.0,205.7813,206.0002,205.7718,205.905,4999.0
2021-02-08 13:20:00,216.28,216.46,216.27,216.32,4203.0,205.886,206.0573,205.8765,205.9241,4203.0
2021-02-08 13:30:00,216.26,216.39,216.09,216.09,4810.0,205.867,205.9907,205.7051,205.7051,4810.0
2021-02-08 13:40:00,216.21,216.21,215.88,216.19,2021.0,205.8194,205.8194,205.5052,205.8003,2021.0
2021-02-08 13:50:00,216.19,216.19,215.81,215.81,4246.0,205.8003,205.8003,205.4386,205.4386,4246.0
2021-02-08 14:00:00,215.9,216.1,215.81,215.9,2267.0,205.5243,205.7146,205.4386,205.5243,2267.0
2021-02-08 14:10:00,215.9,216.16,215.82,216.13,2813.0,205.5243,205.7718,205.4481,205.7432,2813.0
2021-02-08 14:20:00,216.09,216.3,216.09,216.17,2897.0,205.7051,205.905,205.7051,205.7813,2897.0
2021-02-08 14:30:00,216.18,216.34,215.98,215.98,4905.0,205.7908,205.9431,205.6004,205.6004,4905.0
2021-02-08 14:40:00,216.04,216.3,215.99,216.29,4592.0,205.6575,205.905,205.6099,205.8955,4592.0
2021-02-08 14:50:00,216.25,216.61,216.22,216.47,5489.0,205.8574,206.2001,205.8289,206.0669,5489.0
2021-02-08 15:00:00,216.55,216.91,216.44,216.45,6605.0,206.143,206.4857,206.0383,206.0478,6605.0
2021-02-08 15:10:00,216.43,216.79,216.31,216.59,10497.0,206.0288,206.3715,205.9146,206.1811,10497.0
2021-02-08 15:20:00,216.6,216.86,216.47,216.8,6560.0,206.1906,206.4381,206.0669,206.381,6560.0
2021-02-08 15:30:00,216.77,216.81,216.59,216.64,9410.0,206.3524,206.3905,206.1811,206.2287,9410.0
2021-02-08 15:40:00,216.62,216.75,216.4,216.74,17155.0,206.2097,206.3334,206.0002,206.3239,17155.0
2021-02-08 15:50:00,216.71,217.28,216.49,217.05,57948.0,206.2953,206.8379,206.0859,206.619,57948.0
2021-02-09 09:30:00,217.31,217.68,216.53,216.7,19635.0,206.8665,207.2187,206.124,206.2858,19635.0
2021-02-09 09:40:00,216.47,216.47,215.23,215.4,7524.0,206.0669,206.0669,204.8865,205.0483,7524.0
2021-02-09 09:50:00,215.35,215.55,215.12,215.2,5224.0,205.0007,205.1911,204.7817,204.8579,5224.0
2021-02-09 10:00:00,215.23,217.04,215.22,216.99,10317.0,204.8865,206.6095,204.8769,206.5619,10317.0
2021-02-09 10:10:00,216.91,217.5,216.91,217.36,10050.0,206.4857,207.0474,206.4857,206.9141,10050.0
2021-02-09 10:20:00,217.35,217.49,216.84,216.97,5644.0,206.9046,207.0378,206.4191,206.5428,5644.0
2021-02-09 10:30:00,216.79,216.9,216.37,216.4,3160.0,206.3715,206.4762,205.9717,206.0002,3160.0
2021-02-09 10:40:00,216.3,216.31,215.73,215.99,8334.0,205.905,205.9146,205.3624,205.6099,8334.0
2021-02-09 10:50:00,215.89,216.53,215.88,216.52,4700.0,205.5147,206.124,205.5052,206.1145,4700.0
2021-02-09 11:00:00,216.4,216.41,215.88,216.18,5605.0,206.0002,206.0097,205.5052,205.7908,5605.0
2021-02-09 11:10:00,216.06,216.2,215.81,215.85,7349.0,205.6766,205.8098,205.4386,205.4767,7349.0
2021-02-09 11:20:00,215.81,216.3,215.76,216.19,7061.0,205.4386,205.905,205.391,205.8003,7061.0
2021-02-09 11:30:00,216.13,216.2,215.82,215.94,5738.0,205.7432,205.8098,205.4481,205.5623,5738.0
2021-02-09 11:40:00,215.88,216.5,215.84,216.5,3860.0,205.5052,206.0954,205.4671,206.0954,3860.0
2021-02-09 11:50:00,216.68,216.69,216.24,216.24,3358.0,206.2668,206.2763,205.8479,205.8479,3358.0
2021-02-09 12:00:00,216.15,216.28,216.09,216.23,4490.0,205.7622,205.886,205.7051,205.8384,4490.0
2021-02-09 12:10:00,216.28,216.36,216.1,216.11,4511.0,205.886,205.9621,205.7146,205.7242,4511.0
2021-02-09 12:20:00,216.09,216.31,216.05,216.28,6946.0,205.7051,205.9146,205.667,205.886,6946.0
2021-02-09 12:30:00,216.36,216.42,216.24,216.38,4102.0,205.9621,206.0193,205.8479,205.9812,4102.0
2021-02-09 12:40:00,216.45,216.67,216.45,216.67,2842.0,206.0478,206.2573,206.0478,206.2573,2842.0
2021-02-09 12:50:00,216.76,217.1,216.74,217.07,4390.0,206.3429,206.6666,206.3239,206.638,4390.0
2021-02-09 13:00:00,217.11,217.22,216.45,216.45,3298.0,206.6761,206.7808,206.0478,206.0478,3298.0
2021-02-09 13:10:00,216.39,216.67,216.39,216.49,4313.0,205.9907,206.2573,205.9907,206.0859,4313.0
2021-02-09 13:20:00,216.53,216.53,216.35,216.38,2999.0,206.124,206.124,205.9526,205.9812,2999.0
2021-02-09 13:30:00,216.41,217.06,216.41,216.93,5120.0,206.0097,206.6285,206.0097,206.5048,5120.0
2021-02-09 13:40:00,216.86,216.91,216.67,216.78,3844.0,206.4381,206.4857,206.2573,206.362,3844.0
2021-02-09 13:50:00,216.67,216.8,216.56,216.75,2817.0,206.2573,206.381,206.1525,206.3334,2817.0
2021-02-09 14:00:00,216.74,216.98,216.63,216.94,4099.0,206.3239,206.5524,206.2192,206.5143,4099.0
2021-02-09 14:10:00,216.98,217.0,216.78,216.86,2556.0,206.5524,206.5714,206.362,206.4381,2556.0
2021-02-09 14:20:00,216.88,216.89,216.72,216.88,2873.0,206.4572,206.4667,206.3048,206.4572,2873.0
2021-02-09 14:30:00,216.85,216.87,216.66,216.66,10916.0,206.4286,206.4476,206.2477,206.2477,10916.0
2021-02-09 14:40:00,216.58,216.62,216.15,216.25,4046.0,206.1716,206.2097,205.7622,205.8574,4046.0
2021-02-09 14:50:00,216.25,216.5,216.25,216.48,5947.0,205.8574,206.0954,205.8574,206.0764,5947.0
2021-02-09 15:00:00,216.43,216.58,216.26,216.46,8130.0,206.0288,206.1716,205.867,206.0573,8130.0
2021-02-09 15:10:00,216.46,216.76,216.45,216.67,25884.0,206.0573,206.3429,206.0478,206.2573,25884.0
2021-02-09 15:20:00,216.68,216.7,216.34,216.36,6512.0,206.2668,206.2858,205.9431,205.9621,6512.0
2021-02-09 15:30:00,216.23,216.31,215.92,216.1,14323.0,205.8384,205.9146,205.5433,205.7146,14323.0
2021-02-09 15:40:00,216.11,216.16,215.45,215.45,15168.0,205.7242,205.7718,205.0959,205.0959,15168.0
2021-02-09 15:50:00,215.52,215.74,215.18,215.49,71681.0,205.1625,205.3719,204.8389,205.134,71681.0
2021-02-10 09:30:00,217.46,217.97,216.75,216.75,23930.0,207.0093,207.4948,206.3334,206.3334,23930.0
2021-02-10 09:40:00,216.87,216.89,216.33,216.48,11121.0,206.4476,206.4667,205.9336,206.0764,11121.0
2021-02-10 09:50:00,216.32,216.43,215.96,216.0,3138.0,205.9241,206.0288,205.5814,205.6194,3138.0
2021-02-10 10:00:00,216.1,217.2,216.1,217.08,6737.0,205.7146,206.7618,205.7146,206.6475,6737.0
2021-02-10 10:10:00,217.39,217.71,217.28,217.5,8666.0,206.9426,207.2473,206.8379,207.0474,8666.0
2021-02-10 10:20:00,217.46,217.79,217.28,217.44,27014.0,207.0093,207.3234,206.8379,206.9902,27014.0
2021-02-10 10:30:00,217.3,217.3,216.44,216.45,5147.0,206.857,206.857,206.0383,206.0478,5147.0
2021-02-10 10:40:00,216.15,216.22,215.27,216.1,4111.0,205.7622,205.8289,204.9245,205.7146,4111.0
2021-02-10 10:50:00,215.99,216.87,215.99,216.83,4486.0,205.6099,206.4476,205.6099,206.4096,4486.0
2021-02-10 11:00:00,216.88,216.92,216.5,216.83,2567.0,206.4572,206.4952,206.0954,206.4096,2567.0
2021-02-10 11:10:00,216.9,217.22,216.7,216.78,3808.0,206.4762,206.7808,206.2858,206.362,3808.0
2021-02-10 11:20:00,216.71,216.75,216.35,216.35,13943.0,206.2953,206.3334,205.9526,205.9526,13943.0
2021-02-10 11:30:00,216.25,216.37,215.95,216.01,2989.0,205.8574,205.9717,205.5719,205.629,2989.0
2021-02-10 11:40:00,216.13,216.72,216.07,216.72,3855.0,205.7432,206.3048,205.6861,206.3048,3855.0
2021-02-10 11:50:00,216.73,216.86,216.56,216.56,2730.0,206.3144,206.4381,206.1525,206.1525,2730.0
2021-02-10 12:00:00,216.55,216.55,216.12,216.33,2477.0,206.143,206.143,205.7337,205.9336,2477.0
2021-02-10 12:10:00,216.28,216.57,216.25,216.41,4578.0,205.886,206.1621,205.8574,206.0097,4578.0
2021-02-10 12:20:00,216.41,216.41,216.1,216.1,3519.0,206.0097,206.0097,205.7146,205.7146,3519.0
2021-02-10 12:30:00,216.22,216.32,215.8,215.91,9690.0,205.8289,205.9241,205.4291,205.5338,9690.0
2021-02-10 12:40:00,215.95,216.21,215.69,215.89,2897.0,205.5719,205.8194,205.3243,205.5147,2897.0
2021-02-10 12:50:00,215.96,216.14,215.83,216.06,2232.0,205.5814,205.7527,205.4576,205.6766,2232.0
2021-02-10 13:00:00,215.92,216.3,215.82,215.98,4260.0,205.5433,205.905,205.4481,205.6004,4260.0
2021-02-10 13:10:00,215.94,216.07,215.84,216.06,2611.0,205.5623,205.6861,205.4671,205.6766,2611.0
2021-02-10 13:20:00,215.96,216.18,215.9,215.9,4712.0,205.5814,205.7908,205.5243,205.5243,4712.0
2021-02-10 13:30:00,215.89,216.4,215.89,216.14,4144.0,205.5147,206.0002,205.5147,205.7527,4144.0
2021-02-10 13:40:00,216.14,216.16,215.76,215.76,4406.0,205.7527,205.7718,205.391,205.391,4406.0
2021-02-10 13:50:00,215.61,215.72,215.47,215.5,3526.0,205.2482,205.3529,205.1149,205.1435,3526.0
2021-02-10 14:00:00,215.5,215.97,215.37,215.58,12904.0,205.1435,205.5909,205.0197,205.2196,12904.0
2021-02-10 14:10:00,215.62,215.85,215.6,215.84,3340.0,205.2577,205.4767,205.2387,205.4671,3340.0
2021-02-10 14:20:00,215.6,215.88,215.47,215.69,5029.0,205.2387,205.5052,205.1149,205.3243,5029.0
2021-02-10 14:30:00,215.68,215.78,215.56,215.71,3707.0,205.3148,205.41,205.2006,205.3434,3707.0
2021-02-10 14:40:00,215.66,215.84,215.66,215.84,1842.0,205.2958,205.4671,205.2958,205.4671,1842.0
2021-02-10 14:50:00,215.89,216.08,215.73,216.08,6375.0,205.5147,205.6956,205.3624,205.6956,6375.0
2021-02-10 15:00:00,216.06,216.4,216.06,216.14,10607.0,205.6766,206.0002,205.6766,205.7527,10607.0
2021-02-10 15:10:00,216.1,216.24,216.04,216.13,8409.0,205.7146,205.8479,205.6575,205.7432,8409.0
2021-02-10 15:20:00,216.0,216.19,215.81,215.82,6695.0,205.6194,205.8003,205.4386,205.4481,6695.0
2021-02-10 15:30:00,215.9,215.92,215.53,215.73,9474.0,205.5243,205.5433,205.172,205.3624,9474.0
2021-02-10 15:40:00,215.59,215.87,215.27,215.85,12677.0,205.2292,205.4957,204.9245,205.4767,12677.0
2021-02-10 15:50:00,215.91,215.98,215.4,215.77,50817.0,205.5338,205.6004,205.0483,205.4005,50817.0
2021-02-11 09:30:00,215.71,216.74,215.71,216.34,59977.0,205.3434,206.3239,205.3434,205.9431,59977.0
2021-02-11 09:40:00,216.72,217.2,215.81,217.04,11910.0,206.3048,206.7618,205.4386,206.6095,11910.0
2021-02-11 09:50:00,217.38,217.38,216.08,216.16,9882.0,206.9331,206.9331,205.6956,205.7718,9882.0
2021-02-11 10:00:00,216.44,217.12,216.09,216.55,32356.0,206.0383,206.6856,205.7051,206.143,32356.0
2021-02-11 10:10:00,216.68,217.66,216.45,216.5,42831.0,206.2668,207.1997,206.0478,206.0954,42831.0
2021-02-11 10:20:00,216.5,218.37,216.45,218.11,71616.0,206.0954,207.8756,206.0478,207.628,71616.0
2021-02-11 10:30:00,218.05,218.58,217.84,217.84,25436.0,207.5709,208.0755,207.371,207.371,25436.0
2021-02-11 10:40:00,217.97,218.1,217.74,217.99,6014.0,207.4948,207.6185,207.2758,207.5138,6014.0
2021-02-11 10:50:00,217.87,218.04,217.24,217.34,10586.0,207.3996,207.5614,206.7999,206.8951,10586.0
2021-02-11 11:00:00,217.2,217.28,216.22,216.31,9357.0,206.7618,206.8379,205.8289,205.9146,9357.0
2021-02-11 11:10:00,216.32,216.7,215.98,216.7,7075.0,205.9241,206.2858,205.6004,206.2858,7075.0
2021-02-11 11:20:00,216.64,217.46,216.59,217.09,7907.0,206.2287,207.0093,206.1811,206.6571,7907.0
2021-02-11 11:30:00,217.12,217.74,217.12,217.68,8413.0,206.6856,207.2758,206.6856,207.2187,8413.0
2021-02-11 11:40:00,217.68,218.0,217.45,218.0,4567.0,207.2187,207.5233,206.9998,207.5233,4567.0
2021-02-11 11:50:00,218.07,218.07,217.13,217.31,4866.0,207.59,207.59,206.6951,206.8665,4866.0
2021-02-11 12:00:00,217.33,217.44,216.95,217.07,6826.0,206.8855,206.9902,206.5238,206.638,6826.0
2021-02-11 12:10:00,216.91,217.0,215.92,216.01,11567.0,206.4857,206.5714,205.5433,205.629,11567.0
2021-02-11 12:20:00,215.9,216.0,214.61,214.61,13010.0,205.5243,205.6194,204.2963,204.2963,13010.0
2021-02-11 12:30:00,214.68,216.08,214.47,215.93,8822.0,204.3629,205.6956,204.163,205.5528,8822.0
2021-02-11 12:40:00,215.85,215.98,215.22,215.8,6565.0,205.4767,205.6004,204.8769,205.4291,6565.0
2021-02-11 12:50:00,216.22,216.22,215.8,216.08,4249.0,205.8289,205.8289,205.4291,205.6956,4249.0
2021-02-11 13:00:00,215.97,216.11,215.69,215.69,6939.0,205.5909,205.7242,205.3243,205.3243,6939.0
2021-02-11 13:10:00,215.63,216.02,215.57,215.87,5235.0,205.2672,205.6385,205.2101,205.4957,5235.0
2021-02-11 13:20:00,215.94,216.28,215.76,215.78,4962.0,205.5623,205.886,205.391,205.41,4962.0
2021-02-11 13:30:00,215.82,215.96,215.78,215.95,7603.0,205.4481,205.5814,205.41,205.5719,7603.0
2021-02-11 13:40:00,216.07,216.2,215.38,215.58,9150.0,205.6861,205.8098,205.0292,205.2196,9150.0
2021-02-11 13:50:00,215.72,216.0,215.63,215.97,5285.0,205.3529,205.6194,205.2672,205.5909,5285.0
2021-02-11 14:00:00,215.92,215.97,215.54,215.69,6392.0,205.5433,205.5909,205.1816,205.3243,6392.0
2021-02-11 14:10:00,215.64,215.96,215.63,215.92,4683.0,205.2768,205.5814,205.2672,205.5433,4683.0
2021-02-11 14:20:00,215.95,216.41,215.76,216.41,3029.0,205.5719,206.0097,205.391,206.0097,3029.0
2021-02-11 14:30:00,216.32,216.65,216.2,216.4,7496.0,205.9241,206.2382,205.8098,206.0002,7496.0
2021-02-11 14:40:00,216.35,216.63,216.25,216.25,4620.0,205.9526,206.2192,205.8574,205.8574,4620.0
2021-02-11 14:50:00,216.34,216.75,216.02,216.75,6648.0,205.9431,206.3334,205.6385,206.3334,6648.0
2021-02-11 15:00:00,216.7,217.12,216.49,217.12,5963.0,206.2858,206.6856,206.0859,206.6856,5963.0
2021-02-11 15:10:00,217.06,217.41,217.01,217.26,6403.0,206.6285,206.9617,206.5809,206.8189,6403.0
2021-02-11 15:20:00,217.28,217.56,216.98,217.01,8334.0,206.8379,207.1045,206.5524,206.5809,8334.0
2021-02-11 15:30:00,217.16,217.16,216.45,216.45,9828.0,206.7237,206.7237,206.0478,206.0478,9828.0
2021-02-11 15:40:00,216.46,216.9,216.46,216.64,30239.0,206.0573,206.4762,206.0573,206.2287,30239.0
2021-02-11 15:50:00,216.66,216.72,216.1,216.33,79995.0,206.2477,206.3048,205.7146,205.9336,79995.0
2021-02-12 09:30:00,215.69,217.75,215.33,217.53,18777.0,205.3243,207.2853,204.9816,207.0759,18777.0
2021-02-12 09:40:00,217.53,217.54,216.74,217.22,14730.0,207.0759,207.0854,206.3239,206.7808,14730.0
2021-02-12 09:50:00,217.08,217.8,216.76,216.76,12694.0,206.6475,207.3329,206.3429,206.3429,12694.0
2021-02-12 10:00:00,216.78,217.42,216.4,216.92,16249.0,206.362,206.9712,206.0002,206.4952,16249.0
2021-02-12 10:10:00,216.93,216.93,216.05,216.05,6342.0,206.5048,206.5048,205.667,205.667,6342.0
2021-02-12 10:20:00,216.2,216.86,216.2,216.63,15783.0,205.8098,206.4381,205.8098,206.2192,15783.0
2021-02-12 10:30:00,216.62,217.4,216.4,217.28,10658.0,206.2097,206.9522,206.0002,206.8379,10658.0
2021-02-12 10:40:00,217.24,217.89,217.16,217.24,11260.0,206.7999,207.4186,206.7237,206.7999,11260.0
2021-02-12 10:50:00,217.2,217.43,216.95,217.33,9638.0,206.7618,206.9807,206.5238,206.8855,9638.0
2021-02-12 11:00:00,217.24,217.33,216.52,216.82,15677.0,206.7999,206.8855,206.1145,206.4,15677.0
2021-02-12 11:10:00,216.82,217.0,216.63,216.89,9439.0,206.4,206.5714,206.2192,206.4667,9439.0
2021-02-12 11:20:00,216.95,216.96,216.66,216.94,9758.0,206.5238,206.5333,206.2477,206.5143,9758.0
2021-02-12 11:30:00,217.01,217.26,216.68,216.84,11512.0,206.5809,206.8189,206.2668,206.4191,11512.0
2021-02-12 11:40:00,216.89,217.12,216.81,217.01,9112.0,206.4667,206.6856,206.3905,206.5809,9112.0
2021-02-12 11:50:00,217.02,217.22,216.9,216.94,9712.0,206.5904,206.7808,206.4762,206.5143,9712.0
2021-02-12 12:00:00,216.85,217.0,216.62,216.81,23346.0,206.4286,206.5714,206.2097,206.3905,23346.0
2021-02-12 12:10:00,216.75,216.91,216.66,216.77,8926.0,206.3334,206.4857,206.2477,206.3524,8926.0
2021-02-12 12:20:00,216.72,216.78,216.46,216.56,13857.0,206.3048,206.362,206.0573,206.1525,13857.0
2021-02-12 12:30:00,216.6,216.75,216.27,216.36,14767.0,206.1906,206.3334,205.8765,205.9621,14767.0
2021-02-12 12:40:00,216.38,216.5,216.22,216.3,6672.0,205.9812,206.0954,205.8289,205.905,6672.0
2021-02-12 12:50:00,216.3,216.51,216.29,216.36,13507.0,205.905,206.1049,205.8955,205.9621,13507.0
2021-02-12 13:00:00,216.36,217.06,216.36,216.89,13082.0,205.9621,206.6285,205.9621,206.4667,13082.0
2021-02-12 13:10:00,216.87,217.02,216.72,216.72,10219.0,206.4476,206.5904,206.3048,206.3048,10219.0
2021-02-12 13:20:00,216.72,217.0,216.71,216.95,9030.0,206.3048,206.5714,206.2953,206.5238,9030.0
2021-02-12 13:30:00,216.9,217.62,216.9,217.44,21788.0,206.4762,207.1616,206.4762,206.9902,21788.0
2021-02-12 13:40:00,217.44,217.44,217.07,217.21,14619.0,206.9902,206.9902,206.638,206.7713,14619.0
2021-02-12 13:50:00,217.25,217.61,217.2,217.47,13640.0,206.8094,207.1521,206.7618,207.0188,13640.0
2021-02-12 14:00:00,217.44,217.47,217.26,217.41,14569.0,206.9902,207.0188,206.8189,206.9617,14569.0
2021-02-12 14:10:00,217.46,217.56,217.09,217.24,14257.0,207.0093,207.1045,206.6571,206.7999,14257.0
2021-02-12 14:20:00,217.3,217.43,217.12,217.31,14603.0,206.857,206.9807,206.6856,206.8665,14603.0
2021-02-12 14:30:00,217.36,217.37,217.07,217.24,11594.0,206.9141,206.9236,206.638,206.7999,11594.0
2021-02-12 14:40:00,217.26,217.41,217.09,217.36,10964.0,206.8189,206.9617,206.6571,206.9141,10964.0
2021-02-12 14:50:00,217.36,217.78,217.33,217.75,11060.0,206.9141,207.3139,206.8855,207.2853,11060.0
2021-02-12 15:00:00,217.8,218.55,217.79,218.55,16543.0,207.3329,208.0469,207.3234,208.0469,16543.0
2021-02-12 15:10:00,218.57,218.94,218.42,218.94,20233.0,208.0659,208.4182,207.9231,208.4182,20233.0
2021-02-12 15:20:00,218.92,219.25,218.61,219.23,22723.0,208.3991,208.7133,208.104,208.6942,22723.0
2021-02-12 15:30:00,219.21,219.32,218.57,218.98,32234.0,208.6752,208.7799,208.0659,208.4562,32234.0
2021-02-12 15:40:00,218.94,219.44,218.93,219.38,33024.0,208.4182,208.8941,208.4086,208.837,33024.0
2021-02-12 15:50:00,219.37,220.0,219.37,219.95,112155.0,208.8275,209.4272,208.8275,209.3796,112155.0
2021-02-16 09:30:00,219.8,220.0,217.93,218.24,64800.0,209.2368,209.4272,207.4567,207.7518,64800.0
2021-02-16 09:40:00,218.24,218.25,216.16,216.34,38556.0,207.7518,207.7613,205.7718,205.9431,38556.0
2021-02-16 09:50:00,216.34,217.43,213.99,214.08,43079.0,205.9431,206.9807,203.706,203.7917,43079.0
2021-02-16 10:00:00,214.22,215.42,214.0,214.64,14438.0,203.925,205.0673,203.7156,204.3248,14438.0
2021-02-16 10:10:00,214.49,214.49,212.6,214.2,12614.0,204.182,204.182,202.3828,203.906,12614.0
2021-02-16 10:20:00,214.2,214.37,213.51,214.21,9350.0,203.906,204.0678,203.2491,203.9155,9350.0
2021-02-16 10:30:00,214.09,214.09,212.44,213.42,13132.0,203.8012,203.8012,202.2305,203.1634,13132.0
2021-02-16 10:40:00,213.46,213.46,212.22,213.0,15002.0,203.2015,203.2015,202.0211,202.7636,15002.0
2021-02-16 10:50:00,213.01,213.15,212.37,212.99,15547.0,202.7731,202.9064,202.1639,202.7541,15547.0
2021-02-16 11:00:00,213.0,213.23,212.0,212.0,17827.0,202.7636,202.9826,201.8117,201.8117,17827.0
2021-02-16 11:10:00,211.95,212.18,211.23,211.65,15056.0,201.7641,201.983,201.0787,201.4785,15056.0
2021-02-16 11:20:00,211.76,212.79,211.61,212.73,7596.0,201.5832,202.5637,201.4404,202.5066,7596.0
2021-02-16 11:30:00,212.75,213.0,212.0,212.87,13001.0,202.5256,202.7636,201.8117,202.6399,13001.0
2021-02-16 11:40:00,212.91,212.96,212.29,212.29,5623.0,202.6779,202.7255,202.0877,202.0877,5623.0
2021-02-16 11:50:00,212.17,212.47,211.62,211.67,8947.0,201.9735,202.2591,201.4499,201.4975,8947.0
2021-02-16 12:00:00,211.68,212.15,211.57,211.77,12057.0,201.5071,201.9545,201.4023,201.5927,12057.0
2021-02-16 12:10:00,211.77,212.31,211.66,212.14,12065.0,201.5927,202.1068,201.488,201.945,12065.0
2021-02-16 12:20:00,212.09,212.6,212.07,212.54,15669.0,201.8974,202.3828,201.8783,202.3257,15669.0
2021-02-16 12:30:00,212.5,213.04,212.38,212.85,10109.0,202.2877,202.8017,202.1734,202.6208,10109.0
2021-02-16 12:40:00,212.74,213.06,212.7,212.98,5916.0,202.5161,202.8207,202.478,202.7446,5916.0
2021-02-16 12:50:00,212.96,213.18,212.76,213.09,27029.0,202.7255,202.935,202.5352,202.8493,27029.0
2021-02-16 13:00:00,213.1,214.14,213.1,213.61,12879.0,202.8588,203.8488,202.8588,203.3443,12879.0
2021-02-16 13:10:00,213.57,213.57,212.32,212.41,5963.0,203.3062,203.3062,202.1163,202.202,5963.0
2021-02-16 13:20:00,212.34,212.76,212.34,212.59,7191.0,202.1353,202.5352,202.1353,202.3733,7191.0
2021-02-16 13:30:00,212.5,212.96,212.3,212.49,11371.0,202.2877,202.7255,202.0973,202.2781,11371.0
2021-02-16 13:40:00,212.49,212.57,212.23,212.57,5303.0,202.2781,202.3543,202.0306,202.3543,5303.0
2021-02-16 13:50:00,212.55,212.69,212.28,212.53,9046.0,202.3353,202.4685,202.0782,202.3162,9046.0
2021-02-16 14:00:00,212.63,212.68,212.21,212.34,12875.0,202.4114,202.459,202.0116,202.1353,12875.0
2021-02-16 14:10:00,212.24,212.33,211.85,211.85,9218.0,202.0401,202.1258,201.6689,201.6689,9218.0
2021-02-16 14:20:00,211.81,211.92,211.03,211.3,17257.0,201.6308,201.7355,200.8883,201.1453,17257.0
2021-02-16 14:30:00,211.27,211.3,210.5,210.75,11162.0,201.1168,201.1453,200.3838,200.6218,11162.0
2021-02-16 14:40:00,210.7,211.32,210.7,210.92,11320.0,200.5742,201.1644,200.5742,200.7836,11320.0
2021-02-16 14:50:00,210.87,211.2,210.57,211.1,13625.0,200.736,201.0501,200.4504,200.9549,13625.0
2021-02-16 15:00:00,211.19,211.46,210.68,210.81,17150.0,201.0406,201.2976,200.5551,200.6789,17150.0
2021-02-16 15:10:00,210.74,211.22,210.66,210.94,14098.0,200.6122,201.0692,200.5361,200.8026,14098.0
2021-02-16 15:20:00,210.92,211.07,210.77,210.78,12895.0,200.7836,200.9264,200.6408,200.6503,12895.0
2021-02-16 15:30:00,210.9,211.19,210.73,210.75,22592.0,200.7645,201.0406,200.6027,200.6218,22592.0
2021-02-16 15:40:00,210.8,211.14,210.7,211.01,35206.0,200.6694,200.993,200.5742,200.8693,35206.0
2021-02-16 15:50:00,211.01,211.03,210.6,210.89,66925.0,200.8693,200.8883,200.479,200.755,66925.0
2021-02-17 09:30:00,209.6,210.64,206.32,206.33,50202.0,199.527,200.517,196.4047,196.4142,50202.0
2021-02-17 09:40:00,206.47,209.32,205.7,208.51,31172.0,196.5474,199.2605,195.8144,198.4894,31172.0
2021-02-17 09:50:00,208.44,208.61,206.9,207.35,13473.0,198.4228,198.5846,196.9568,197.3852,13473.0
2021-02-17 10:00:00,207.47,208.5,206.73,208.49,19998.0,197.4994,198.4799,196.7949,198.4704,19998.0
2021-02-17 10:10:00,208.56,208.65,207.8,208.45,14721.0,198.537,198.6227,197.8135,198.4323,14721.0
2021-02-17 10:20:00,208.49,209.18,208.49,209.16,32192.0,198.4704,199.1272,198.4704,199.1082,32192.0
2021-02-17 10:30:00,209.16,209.16,208.1,208.16,15756.0,199.1082,199.1082,198.0991,198.1562,15756.0
2021-02-17 10:40:00,208.24,209.05,208.21,208.82,12388.0,198.2324,199.0035,198.2038,198.7845,12388.0
2021-02-17 10:50:00,208.81,208.85,208.0,208.14,20786.0,198.775,198.8131,198.0039,198.1372,20786.0
2021-02-17 11:00:00,208.1,208.1,207.38,207.45,15431.0,198.0991,198.0991,197.4137,197.4803,15431.0
2021-02-17 11:10:00,207.43,207.9,207.18,207.85,13339.0,197.4613,197.9087,197.2233,197.8611,13339.0
2021-02-17 11:20:00,207.98,208.32,207.75,208.01,9985.0,197.9849,198.3085,197.7659,198.0134,9985.0
2021-02-17 11:30:00,207.99,208.12,207.5,207.64,9279.0,197.9944,198.1181,197.5279,197.6612,9279.0
2021-02-17 11:40:00,207.69,208.13,207.58,208.12,9860.0,197.7088,198.1277,197.6041,198.1181,9860.0
2021-02-17 11:50:00,208.2,208.52,208.0,208.38,8856.0,198.1943,198.4989,198.0039,198.3657,8856.0
2021-02-17 12:00:00,208.42,208.65,208.35,208.5,11551.0,198.4037,198.6227,198.3371,198.4799,11551.0
2021-02-17 12:10:00,208.5,209.1,208.46,209.1,7978.0,198.4799,199.0511,198.4418,199.0511,7978.0
2021-02-17 12:20:00,209.13,209.42,209.13,209.34,7983.0,199.0796,199.3557,199.0796,199.2795,7983.0
2021-02-17 12:30:00,209.4,209.4,207.85,208.03,25047.0,199.3366,199.3366,197.8611,198.0325,25047.0
2021-02-17 12:40:00,208.09,208.39,208.06,208.1,4417.0,198.0896,198.3752,198.061,198.0991,4417.0
2021-02-17 12:50:00,208.06,208.23,207.93,208.14,4237.0,198.061,198.2229,197.9373,198.1372,4237.0
2021-02-17 13:00:00,208.14,209.13,208.14,209.05,7286.0,198.1372,199.0796,198.1372,199.0035,7286.0
2021-02-17 13:10:00,209.05,209.05,208.6,208.65,6781.0,199.0035,199.0035,198.5751,198.6227,6781.0
2021-02-17 13:20:00,208.58,208.62,207.98,208.08,10676.0,198.556,198.5941,197.9849,198.0801,10676.0
2021-02-17 13:30:00,208.03,208.13,207.9,207.94,10732.0,198.0325,198.1277,197.9087,197.9468,10732.0
2021-02-17 13:40:00,207.95,208.09,207.79,207.9,10310.0,197.9563,198.0896,197.804,197.9087,10310.0
2021-02-17 13:50:00,207.92,207.99,207.55,207.55,11732.0,197.9278,197.9944,197.5755,197.5755,11732.0
2021-02-17 14:00:00,207.61,208.12,207.52,208.03,12613.0,197.6327,198.1181,197.547,198.0325,12613.0
2021-02-17 14:10:00,208.0,208.03,207.77,207.85,7655.0,198.0039,198.0325,197.785,197.8611,7655.0
2021-02-17 14:20:00,207.89,208.15,207.59,207.7,12742.0,197.8992,198.1467,197.6136,197.7183,12742.0
2021-02-17 14:30:00,207.7,207.7,207.46,207.69,6294.0,197.7183,197.7183,197.4899,197.7088,6294.0
2021-02-17 14:40:00,207.75,207.97,207.72,207.72,8129.0,197.7659,197.9754,197.7374,197.7374,8129.0
2021-02-17 14:50:00,207.73,208.39,207.71,208.19,11537.0,197.7469,198.3752,197.7279,198.1848,11537.0
2021-02-17 15:00:00,208.19,208.95,208.19,208.81,12616.0,198.1848,198.9083,198.1848,198.775,12616.0
2021-02-17 15:10:00,208.78,208.83,208.31,208.74,15206.0,198.7464,198.794,198.299,198.7084,15206.0
2021-02-17 15:20:00,208.68,208.72,208.11,208.12,15275.0,198.6512,198.6893,198.1086,198.1181,15275.0
2021-02-17 15:30:00,208.12,208.16,207.85,208.12,25070.0,198.1181,198.1562,197.8611,198.1181,25070.0
2021-02-17 15:40:00,208.11,208.5,208.08,208.28,28471.0,198.1086,198.4799,198.0801,198.2705,28471.0
2021-02-17 15:50:00,208.28,208.84,208.28,208.84,51684.0,198.2705,198.8035,198.2705,198.8035,51684.0
2021-02-18 09:30:00,206.85,207.59,206.21,206.7,38335.0,196.9092,197.6136,196.2999,196.7664,38335.0
2021-02-18 09:40:00,206.59,207.89,206.4,207.62,8254.0,196.6617,197.8992,196.4808,197.6422,8254.0
2021-02-18 09:50:00,207.55,208.75,207.55,208.37,3944.0,197.5755,198.7179,197.5755,198.3561,3944.0
2021-02-18 10:00:00,208.38,208.48,207.29,207.55,7520.0,198.3657,198.4608,197.328,197.5755,7520.0
2021-02-18 10:10:00,207.55,208.42,207.32,208.3,5948.0,197.5755,198.4037,197.3566,198.2895,5948.0
2021-02-18 10:20:00,208.28,208.96,208.04,208.96,6140.0,198.2705,198.9178,198.042,198.9178,6140.0
2021-02-18 10:30:00,209.12,209.34,208.92,209.3,9530.0,199.0701,199.2795,198.8797,199.2414,9530.0
2021-02-18 10:40:00,209.21,209.4,208.91,209.39,5247.0,199.1558,199.3366,198.8702,199.3271,5247.0
2021-02-18 10:50:00,209.42,209.45,209.09,209.12,8332.0,199.3557,199.3842,199.0415,199.0701,8332.0
2021-02-18 11:00:00,209.06,210.59,208.91,209.61,17857.0,199.013,200.4694,198.8702,199.5365,17857.0
2021-02-18 11:10:00,209.73,210.77,209.61,210.61,13401.0,199.6508,200.6408,199.5365,200.4885,13401.0
2021-02-18 11:20:00,210.62,211.07,210.02,210.12,10464.0,200.498,200.9264,199.9268,200.022,10464.0
2021-02-18 11:30:00,210.15,210.55,210.11,210.55,7566.0,200.0506,200.4314,200.0125,200.4314,7566.0
2021-02-18 11:40:00,210.47,210.54,210.27,210.35,5861.0,200.3552,200.4218,200.1648,200.241,5861.0
2021-02-18 11:50:00,210.33,210.5,210.09,210.14,6516.0,200.2219,200.3838,199.9935,200.0411,6516.0
2021-02-18 12:00:00,210.06,210.06,209.64,209.79,6756.0,199.9649,199.9649,199.5651,199.7079,6756.0
2021-02-18 12:10:00,209.72,210.01,209.66,209.72,8212.0,199.6413,199.9173,199.5841,199.6413,8212.0
2021-02-18 12:20:00,209.66,209.83,209.34,209.45,5564.0,199.5841,199.746,199.2795,199.3842,5564.0
2021-02-18 12:30:00,209.32,209.34,209.05,209.06,4740.0,199.2605,199.2795,199.0035,199.013,4740.0
2021-02-18 12:40:00,209.14,209.14,208.65,208.68,16819.0,199.0891,199.0891,198.6227,198.6512,16819.0
2021-02-18 12:50:00,208.58,208.66,208.29,208.55,6172.0,198.556,198.6322,198.28,198.5275,6172.0
2021-02-18 13:00:00,208.51,208.51,208.08,208.13,5041.0,198.4894,198.4894,198.0801,198.1277,5041.0
2021-02-18 13:10:00,208.03,208.53,208.0,208.53,5732.0,198.0325,198.5084,198.0039,198.5084,5732.0
2021-02-18 13:20:00,208.53,209.28,208.46,209.28,11393.0,198.5084,199.2224,198.4418,199.2224,11393.0
2021-02-18 13:30:00,209.18,209.62,209.18,209.51,7151.0,199.1272,199.5461,199.1272,199.4413,7151.0
2021-02-18 13:40:00,209.47,210.21,209.41,209.87,9732.0,199.4033,200.1077,199.3462,199.784,9732.0
2021-02-18 13:50:00,209.98,209.98,209.35,209.42,6557.0,199.8888,199.8888,199.289,199.3557,6557.0
2021-02-18 14:00:00,209.48,210.01,209.4,209.88,13338.0,199.4128,199.9173,199.3366,199.7936,13338.0
2021-02-18 14:10:00,209.8,210.06,209.8,209.93,5784.0,199.7174,199.9649,199.7174,199.8412,5784.0
2021-02-18 14:20:00,209.97,210.2,209.94,210.04,6238.0,199.8792,200.0982,199.8507,199.9459,6238.0
2021-02-18 14:30:00,210.01,210.07,209.72,209.77,4001.0,199.9173,199.9744,199.6413,199.6889,4001.0
2021-02-18 14:40:00,209.84,209.85,209.59,209.65,6019.0,199.7555,199.765,199.5175,199.5746,6019.0
2021-02-18 14:50:00,209.66,209.94,209.43,209.85,9206.0,199.5841,199.8507,199.3652,199.765,9206.0
2021-02-18 15:00:00,209.85,210.17,209.63,210.13,7708.0,199.765,200.0696,199.5556,200.0316,7708.0
2021-02-18 15:10:00,210.18,210.4,210.01,210.1,12703.0,200.0791,200.2886,199.9173,200.003,12703.0
2021-02-18 15:20:00,210.09,210.1,209.3,209.4,14731.0,199.9935,200.003,199.2414,199.3366,14731.0
2021-02-18 15:30:00,209.4,209.73,209.36,209.61,18398.0,199.3366,199.6508,199.2986,199.5365,18398.0
2021-02-18 15:40:00,209.59,209.74,209.4,209.44,25507.0,199.5175,199.6603,199.3366,199.3747,25507.0
2021-02-18 15:50:00,209.48,209.8,209.21,209.8,69160.0,199.4128,199.7174,199.1558,199.7174,69160.0
2021-02-19 09:30:00,210.24,211.46,210.07,210.39,51741.0,200.1363,201.2976,199.9744,200.2791,51741.0
2021-02-19 09:40:00,210.23,210.38,209.51,210.0,4950.0,200.1267,200.2695,199.4413,199.9078,4950.0
2021-02-19 09:50:00,209.65,210.76,209.65,210.61,11582.0,199.5746,200.6313,199.5746,200.4885,11582.0
2021-02-19 10:00:00,210.63,211.06,210.33,210.8,11932.0,200.5075,200.9169,200.2219,200.6694,11932.0
2021-02-19 10:10:00,210.73,211.39,210.42,211.04,6127.0,200.6027,201.231,200.3076,200.8978,6127.0
2021-02-19 10:20:00,211.21,211.42,210.77,211.03,5241.0,201.0596,201.2596,200.6408,200.8883,5241.0
2021-02-19 10:30:00,210.83,211.22,210.72,210.87,6805.0,200.6979,201.0692,200.5932,200.736,6805.0
2021-02-19 10:40:00,210.85,211.19,210.71,211.05,12498.0,200.7169,201.0406,200.5837,200.9073,12498.0
2021-02-19 10:50:00,211.02,211.24,210.61,210.61,11275.0,200.8788,201.0882,200.4885,200.4885,11275.0
2021-02-19 11:00:00,210.61,210.9,210.59,210.81,7936.0,200.4885,200.7645,200.4694,200.6789,7936.0
2021-02-19 11:10:00,210.83,210.88,209.79,210.06,18096.0,200.6979,200.7455,199.7079,199.9649,18096.0
2021-02-19 11:20:00,210.1,210.48,209.99,210.48,4914.0,200.003,200.3647,199.8983,200.3647,4914.0
2021-02-19 11:30:00,210.29,210.6,210.26,210.33,4756.0,200.1839,200.479,200.1553,200.2219,4756.0
2021-02-19 11:40:00,210.33,210.39,210.08,210.33,3508.0,200.2219,200.2791,199.984,200.2219,3508.0
2021-02-19 11:50:00,210.33,210.33,210.07,210.1,6702.0,200.2219,200.2219,199.9744,200.003,6702.0
2021-02-19 12:00:00,209.88,210.15,209.72,209.78,11105.0,199.7936,200.0506,199.6413,199.6984,11105.0
2021-02-19 12:10:00,209.77,210.04,209.77,209.92,4732.0,199.6889,199.9459,199.6889,199.8316,4732.0
2021-02-19 12:20:00,209.82,210.0,209.59,209.89,3039.0,199.7364,199.9078,199.5175,199.8031,3039.0
2021-02-19 12:30:00,209.69,210.15,209.66,210.06,5811.0,199.6127,200.0506,199.5841,199.9649,5811.0
2021-02-19 12:40:00,210.01,210.15,209.8,209.8,5416.0,199.9173,200.0506,199.7174,199.7174,5416.0
2021-02-19 12:50:00,209.76,209.87,209.49,209.82,5493.0,199.6793,199.784,199.4223,199.7364,5493.0
2021-02-19 13:00:00,209.74,210.1,209.73,209.8,7770.0,199.6603,200.003,199.6508,199.7174,7770.0
2021-02-19 13:10:00,209.87,210.05,209.86,209.86,5200.0,199.784,199.9554,199.7745,199.7745,5200.0
2021-02-19 13:20:00,209.83,209.96,209.66,209.66,4998.0,199.746,199.8697,199.5841,199.5841,4998.0
2021-02-19 13:30:00,209.59,209.61,209.11,209.3,7984.0,199.5175,199.5365,199.0606,199.2414,7984.0
2021-02-19 13:40:00,209.35,209.52,209.16,209.17,3136.0,199.289,199.4509,199.1082,199.1177,3136.0
2021-02-19 13:50:00,209.28,209.51,209.24,209.5,3731.0,199.2224,199.4413,199.1843,199.4318,3731.0
2021-02-19 14:00:00,209.36,209.41,209.07,209.07,4435.0,199.2986,199.3462,199.0225,199.0225,4435.0
2021-02-19 14:10:00,209.16,209.22,208.93,209.13,3867.0,199.1082,199.1653,198.8892,199.0796,3867.0
2021-02-19 14:20:00,209.08,209.09,208.24,208.3,7727.0,199.032,199.0415,198.2324,198.2895,7727.0
2021-02-19 14:30:00,208.31,209.13,208.29,209.13,11392.0,198.299,199.0796,198.28,199.0796,11392.0
2021-02-19 14:40:00,209.06,209.3,208.95,209.15,5671.0,199.013,199.2414,198.9083,199.0986,5671.0
2021-02-19 14:50:00,209.14,209.16,208.92,209.04,6019.0,199.0891,199.1082,198.8797,198.9939,6019.0
2021-02-19 15:00:00,208.95,209.01,208.67,208.67,12541.0,198.9083,198.9654,198.6417,198.6417,12541.0
2021-02-19 15:10:00,208.74,209.5,208.74,209.45,13873.0,198.7084,199.4318,198.7084,199.3842,13873.0
2021-02-19 15:20:00,209.51,209.51,209.1,209.23,17164.0,199.4413,199.4413,199.0511,199.1748,17164.0
2021-02-19 15:30:00,209.2,209.58,208.86,209.12,27160.0,199.1462,199.508,198.8226,199.0701,27160.0
2021-02-19 15:40:00,209.08,209.1,208.61,208.72,28933.0,199.032,199.0511,198.5846,198.6893,28933.0
2021-02-19 15:50:00,208.78,208.86,208.01,208.16,75153.0,198.7464,198.8226,198.0134,198.1562,75153.0
2021-02-22 09:30:00,207.05,207.69,206.0,207.69,39178.0,197.0996,197.7088,196.1,197.7088,39178.0
2021-02-22 09:40:00,207.78,207.89,207.02,207.27,15056.0,197.7945,197.8992,197.071,197.309,15056.0
2021-02-22 09:50:00,207.23,207.67,206.86,207.0,15252.0,197.2709,197.6898,196.9187,197.052,15252.0
2021-02-22 10:00:00,207.0,207.05,206.41,206.63,9313.0,197.052,197.0996,196.4903,196.6998,9313.0
2021-02-22 10:10:00,206.76,206.97,206.32,206.49,6685.0,196.8235,197.0234,196.4047,196.5665,6685.0
2021-02-22 10:20:00,206.54,206.58,206.0,206.54,8763.0,196.6141,196.6522,196.1,196.6141,8763.0
2021-02-22 10:30:00,206.55,207.03,206.19,207.0,6447.0,196.6236,197.0805,196.2809,197.052,6447.0
2021-02-22 10:40:00,206.92,207.03,206.7,206.8,7246.0,196.9758,197.0805,196.7664,196.8616,7246.0
2021-02-22 10:50:00,206.72,207.01,206.62,207.0,11051.0,196.7854,197.0615,196.6902,197.052,11051.0
2021-02-22 11:00:00,206.87,206.87,206.56,206.62,11939.0,196.9282,196.9282,196.6331,196.6902,11939.0
2021-02-22 11:10:00,206.66,206.87,206.39,206.83,9343.0,196.7283,196.9282,196.4713,196.8901,9343.0
2021-02-22 11:20:00,206.78,207.0,206.78,206.87,12460.0,196.8425,197.052,196.8425,196.9282,12460.0
2021-02-22 11:30:00,206.87,207.06,206.72,206.9,13037.0,196.9282,197.1091,196.7854,196.9568,13037.0
2021-02-22 11:40:00,206.91,207.02,206.7,206.7,11597.0,196.9663,197.071,196.7664,196.7664,11597.0
2021-02-22 11:50:00,206.72,206.85,206.72,206.83,7426.0,196.7854,196.9092,196.7854,196.8901,7426.0
2021-02-22 12:00:00,206.76,207.0,206.7,206.87,10389.0,196.8235,197.052,196.7664,196.9282,10389.0
2021-02-22 12:10:00,206.89,206.91,206.72,206.85,6410.0,196.9473,196.9663,196.7854,196.9092,6410.0
2021-02-22 12:20:00,206.85,207.04,206.84,206.93,12514.0,196.9092,197.0901,196.8997,196.9853,12514.0
2021-02-22 12:30:00,206.93,207.21,206.92,207.15,10506.0,196.9853,197.2519,196.9758,197.1948,10506.0
2021-02-22 12:40:00,206.95,207.15,206.92,206.94,4104.0,197.0044,197.1948,196.9758,196.9949,4104.0
2021-02-22 12:50:00,206.9,207.09,206.83,206.98,10679.0,196.9568,197.1376,196.8901,197.0329,10679.0
2021-02-22 13:00:00,206.95,206.99,206.89,206.96,5623.0,197.0044,197.0425,196.9473,197.0139,5623.0
2021-02-22 13:10:00,207.0,207.01,206.79,206.81,5429.0,197.052,197.0615,196.8521,196.8711,5429.0
2021-02-22 13:20:00,206.78,206.82,206.66,206.68,7247.0,196.8425,196.8806,196.7283,196.7474,7247.0
2021-02-22 13:30:00,206.73,207.01,206.73,206.96,6368.0,196.7949,197.0615,196.7949,197.0139,6368.0
2021-02-22 13:40:00,206.96,207.04,206.89,206.95,8304.0,197.0139,197.0901,196.9473,197.0044,8304.0
2021-02-22 13:50:00,206.95,207.04,206.91,207.0,10492.0,197.0044,197.0901,196.9663,197.052,10492.0
2021-02-22 14:00:00,207.0,207.01,206.87,207.0,8166.0,197.052,197.0615,196.9282,197.052,8166.0
2021-02-22 14:10:00,206.99,207.04,206.79,206.8,13020.0,197.0425,197.0901,196.8521,196.8616,13020.0
2021-02-22 14:20:00,206.77,206.82,206.6,206.82,7929.0,196.833,196.8806,196.6712,196.8806,7929.0
2021-02-22 14:30:00,206.82,207.05,206.82,206.85,9422.0,196.8806,197.0996,196.8806,196.9092,9422.0
2021-02-22 14:40:00,206.88,207.0,206.82,206.87,6165.0,196.9377,197.052,196.8806,196.9282,6165.0
2021-02-22 14:50:00,206.82,206.97,206.82,206.91,7418.0,196.8806,197.0234,196.8806,196.9663,7418.0
2021-02-22 15:00:00,206.94,207.26,206.94,207.16,12827.0,196.9949,197.2995,196.9949,197.2043,12827.0
2021-02-22 15:10:00,207.21,207.25,206.96,206.96,14207.0,197.2519,197.29,197.0139,197.0139,14207.0
2021-02-22 15:20:00,206.95,207.25,206.95,207.13,13999.0,197.0044,197.29,197.0044,197.1757,13999.0
2021-02-22 15:30:00,207.15,207.34,207.06,207.26,39927.0,197.1948,197.3756,197.1091,197.2995,39927.0
2021-02-22 15:40:00,207.27,207.35,207.11,207.25,22502.0,197.309,197.3852,197.1567,197.29,22502.0
2021-02-22 15:50:00,207.25,207.28,206.42,206.71,71499.0,197.29,197.3185,196.4998,196.7759,71499.0
2021-02-23 09:30:00,207.22,209.88,205.5,209.88,54351.0,197.2614,199.7936,195.6241,199.7936,54351.0
2021-02-23 09:40:00,209.89,209.9,207.78,208.81,32402.0,199.8031,199.8126,197.7945,198.775,32402.0
2021-02-23 09:50:00,208.61,208.72,207.27,208.02,26535.0,198.5846,198.6893,197.309,198.023,26535.0
2021-02-23 10:00:00,207.91,208.18,207.07,207.67,20538.0,197.9182,198.1753,197.1186,197.6898,20538.0
2021-02-23 10:10:00,207.67,207.83,207.18,207.42,20677.0,197.6898,197.8421,197.2233,197.4518,20677.0
2021-02-23 10:20:00,207.43,207.78,206.7,207.24,25937.0,197.4613,197.7945,196.7664,197.2804,25937.0
2021-02-23 10:30:00,207.18,207.36,206.91,207.36,17928.0,197.2233,197.3947,196.9663,197.3947,17928.0
2021-02-23 10:40:00,207.41,207.93,207.1,207.87,16028.0,197.4423,197.9373,197.1472,197.8802,16028.0
2021-02-23 10:50:00,207.82,208.8,207.82,208.19,15724.0,197.8326,198.7655,197.8326,198.1848,15724.0
2021-02-23 11:00:00,208.28,208.83,208.06,208.83,15488.0,198.2705,198.794,198.061,198.794,15488.0
2021-02-23 11:10:00,209.0,209.16,208.53,209.13,20012.0,198.9559,199.1082,198.5084,199.0796,20012.0
2021-02-23 11:20:00,209.14,209.16,208.89,209.1,9587.0,199.0891,199.1082,198.8511,199.0511,9587.0
2021-02-23 11:30:00,209.15,209.63,209.03,209.43,8382.0,199.0986,199.5556,198.9844,199.3652,8382.0
2021-02-23 11:40:00,209.51,209.73,209.3,209.38,8089.0,199.4413,199.6508,199.2414,199.3176,8089.0
2021-02-23 11:50:00,209.37,209.66,209.3,209.46,5563.0,199.3081,199.5841,199.2414,199.3937,5563.0
2021-02-23 12:00:00,209.44,209.53,209.2,209.3,9187.0,199.3747,199.4604,199.1462,199.2414,9187.0
2021-02-23 12:10:00,209.3,209.52,209.25,209.46,11822.0,199.2414,199.4509,199.1938,199.3937,11822.0
2021-02-23 12:20:00,209.41,209.63,209.19,209.3,6006.0,199.3462,199.5556,199.1367,199.2414,6006.0
2021-02-23 12:30:00,209.26,209.56,209.21,209.43,5899.0,199.2034,199.4889,199.1558,199.3652,5899.0
2021-02-23 12:40:00,209.45,209.56,209.27,209.31,7481.0,199.3842,199.4889,199.2129,199.251,7481.0
2021-02-23 12:50:00,209.26,209.26,208.71,208.8,10446.0,199.2034,199.2034,198.6798,198.7655,10446.0
2021-02-23 13:00:00,208.74,209.09,208.55,208.96,5446.0,198.7084,199.0415,198.5275,198.9178,5446.0
2021-02-23 13:10:00,208.85,209.36,208.85,209.26,5978.0,198.8131,199.2986,198.8131,199.2034,5978.0
2021-02-23 13:20:00,209.17,209.48,209.14,209.33,8569.0,199.1177,199.4128,199.0891,199.27,8569.0
2021-02-23 13:30:00,209.33,209.38,209.22,209.3,5779.0,199.27,199.3176,199.1653,199.2414,5779.0
2021-02-23 13:40:00,209.26,209.67,209.23,209.67,6980.0,199.2034,199.5937,199.1748,199.5937,6980.0
2021-02-23 13:50:00,209.65,209.88,209.23,209.29,11164.0,199.5746,199.7936,199.1748,199.2319,11164.0
2021-02-23 14:00:00,209.32,209.72,209.21,209.67,12360.0,199.2605,199.6413,199.1558,199.5937,12360.0
2021-02-23 14:10:00,209.7,210.0,209.67,209.82,19429.0,199.6222,199.9078,199.5937,199.7364,19429.0
2021-02-23 14:20:00,209.78,209.99,209.7,209.83,13052.0,199.6984,199.8983,199.6222,199.746,13052.0
2021-02-23 14:30:00,209.81,209.94,209.51,209.92,21148.0,199.7269,199.8507,199.4413,199.8316,21148.0
2021-02-23 14:40:00,209.94,210.3,209.87,210.1,19141.0,199.8507,200.1934,199.784,200.003,19141.0
2021-02-23 14:50:00,210.06,210.39,210.03,210.16,21760.0,199.9649,200.2791,199.9364,200.0601,21760.0
2021-02-23 15:00:00,210.24,210.78,210.13,210.72,10994.0,200.1363,200.6503,200.0316,200.5932,10994.0
2021-02-23 15:10:00,210.74,211.24,210.48,211.21,21410.0,200.6122,201.0882,200.3647,201.0596,21410.0
2021-02-23 15:20:00,211.37,211.65,211.09,211.52,20788.0,201.212,201.4785,200.9454,201.3548,20788.0
2021-02-23 15:30:00,211.49,211.79,211.3,211.62,25130.0,201.3262,201.6118,201.1453,201.4499,25130.0
2021-02-23 15:40:00,211.62,211.77,211.42,211.48,38543.0,201.4499,201.5927,201.2596,201.3167,38543.0
2021-02-23 15:50:00,211.41,211.88,211.11,211.12,111194.0,201.25,201.6974,200.9645,200.974,111194.0
2021-02-24 09:30:00,212.29,213.98,212.28,213.77,42028.0,202.0877,203.6965,202.0782,203.4966,42028.0
2021-02-24 09:40:00,213.69,213.77,213.03,213.74,15977.0,203.4205,203.4966,202.7922,203.4681,15977.0
2021-02-24 09:50:00,213.51,214.01,212.85,213.74,9096.0,203.2491,203.7251,202.6208,203.4681,9096.0
2021-02-24 10:00:00,213.69,214.46,213.04,213.44,22899.0,203.4205,204.1535,202.8017,203.1825,22899.0
2021-02-24 10:10:00,213.35,214.08,213.33,213.96,13899.0,203.0968,203.7917,203.0778,203.6775,13899.0
2021-02-24 10:20:00,214.0,214.41,213.83,214.41,15616.0,203.7156,204.1059,203.5537,204.1059,15616.0
2021-02-24 10:30:00,214.33,214.85,214.16,214.78,11008.0,204.0297,204.5247,203.8679,204.4581,11008.0
2021-02-24 10:40:00,214.74,214.94,214.55,214.85,12749.0,204.42,204.6104,204.2391,204.5247,12749.0
2021-02-24 10:50:00,214.73,214.86,214.58,214.74,10803.0,204.4105,204.5342,204.2677,204.42,10803.0
2021-02-24 11:00:00,214.81,214.86,214.53,214.56,13370.0,204.4866,204.5342,204.2201,204.2487,13370.0
2021-02-24 11:10:00,214.6,214.61,214.22,214.34,19849.0,204.2867,204.2963,203.925,204.0392,19849.0
2021-02-24 11:20:00,214.37,214.63,214.32,214.42,14552.0,204.0678,204.3153,204.0202,204.1154,14552.0
2021-02-24 11:30:00,214.45,214.88,214.36,214.88,14658.0,204.1439,204.5533,204.0583,204.5533,14658.0
2021-02-24 11:40:00,214.88,215.15,214.77,214.85,26375.0,204.5533,204.8103,204.4486,204.5247,26375.0
2021-02-24 11:50:00,214.84,214.91,214.27,214.35,8852.0,204.5152,204.5818,203.9726,204.0487,8852.0
2021-02-24 12:00:00,214.39,214.42,214.13,214.23,6283.0,204.0868,204.1154,203.8393,203.9345,6283.0
2021-02-24 12:10:00,214.3,214.45,214.22,214.26,13573.0,204.0011,204.1439,203.925,203.9631,13573.0
2021-02-24 12:20:00,214.35,214.5,214.23,214.44,3603.0,204.0487,204.1915,203.9345,204.1344,3603.0
2021-02-24 12:30:00,214.41,214.53,214.18,214.18,3322.0,204.1059,204.2201,203.8869,203.8869,3322.0
2021-02-24 12:40:00,214.21,214.35,213.86,213.88,5415.0,203.9155,204.0487,203.5823,203.6013,5415.0
2021-02-24 12:50:00,213.89,213.97,213.69,213.97,8745.0,203.6109,203.687,203.4205,203.687,8745.0
2021-02-24 13:00:00,213.97,214.39,213.89,214.39,6979.0,203.687,204.0868,203.6109,204.0868,6979.0
2021-02-24 13:10:00,214.34,214.46,214.2,214.41,4726.0,204.0392,204.1535,203.906,204.1059,4726.0
2021-02-24 13:20:00,214.39,214.65,214.39,214.6,5177.0,204.0868,204.3343,204.0868,204.2867,5177.0
2021-02-24 13:30:00,214.63,214.97,214.53,214.95,9639.0,204.3153,204.6389,204.2201,204.6199,9639.0
2021-02-24 13:40:00,214.83,215.08,214.81,215.01,6906.0,204.5057,204.7437,204.4866,204.677,6906.0
2021-02-24 13:50:00,215.05,215.32,214.98,215.31,6205.0,204.7151,204.9721,204.6485,204.9626,6205.0
2021-02-24 14:00:00,215.28,215.46,215.24,215.42,4959.0,204.9341,205.1054,204.896,205.0673,4959.0
2021-02-24 14:10:00,215.42,216.45,215.25,216.44,23782.0,205.0673,206.0478,204.9055,206.0383,23782.0
2021-02-24 14:20:00,216.41,216.98,216.34,216.75,15692.0,206.0097,206.5524,205.9431,206.3334,15692.0
2021-02-24 14:30:00,216.77,216.87,216.13,216.18,10628.0,206.3524,206.4476,205.7432,205.7908,10628.0
2021-02-24 14:40:00,216.05,216.63,215.9,215.97,17749.0,205.667,206.2192,205.5243,205.5909,17749.0
2021-02-24 14:50:00,216.01,216.29,215.94,216.24,12638.0,205.629,205.8955,205.5623,205.8479,12638.0
2021-02-24 15:00:00,216.28,216.85,216.28,216.84,16749.0,205.886,206.4286,205.886,206.4191,16749.0
2021-02-24 15:10:00,216.87,217.14,216.84,216.91,24040.0,206.4476,206.7047,206.4191,206.4857,24040.0
2021-02-24 15:20:00,216.91,217.42,216.9,217.29,17118.0,206.4857,206.9712,206.4762,206.8475,17118.0
2021-02-24 15:30:00,217.21,217.24,216.64,216.71,20538.0,206.7713,206.7999,206.2287,206.2953,20538.0
2021-02-24 15:40:00,216.68,216.68,216.38,216.51,23564.0,206.2668,206.2668,205.9812,206.1049,23564.0
2021-02-24 15:50:00,216.56,216.75,216.19,216.19,68498.0,206.1525,206.3334,205.8003,205.8003,68498.0
2021-02-25 09:30:00,215.69,215.92,215.16,215.63,32909.0,205.3243,205.5433,204.8198,205.2672,32909.0
2021-02-25 09:40:00,215.64,216.16,214.44,214.77,15626.0,205.2768,205.7718,204.1344,204.4486,15626.0
2021-02-25 09:50:00,214.91,215.62,213.75,214.01,10239.0,204.5818,205.2577,203.4776,203.7251,10239.0
2021-02-25 10:00:00,213.78,214.19,213.65,213.83,13848.0,203.5061,203.8964,203.3824,203.5537,13848.0
2021-02-25 10:10:00,213.98,214.34,213.15,213.72,7597.0,203.6965,204.0392,202.9064,203.449,7597.0
2021-02-25 10:20:00,213.87,214.32,213.72,214.18,9363.0,203.5918,204.0202,203.449,203.8869,9363.0
2021-02-25 10:30:00,214.09,214.16,213.46,213.55,13686.0,203.8012,203.8679,203.2015,203.2872,13686.0
2021-02-25 10:40:00,213.58,214.14,213.44,213.75,14579.0,203.3158,203.8488,203.1825,203.4776,14579.0
2021-02-25 10:50:00,213.76,214.19,213.48,214.11,12560.0,203.4871,203.8964,203.2206,203.8203,12560.0
2021-02-25 11:00:00,213.86,214.29,213.86,214.29,9231.0,203.5823,203.9916,203.5823,203.9916,9231.0
2021-02-25 11:10:00,214.19,214.42,213.9,214.42,9377.0,203.8964,204.1154,203.6204,204.1154,9377.0
2021-02-25 11:20:00,214.32,214.53,213.95,214.21,17769.0,204.0202,204.2201,203.668,203.9155,17769.0
2021-02-25 11:30:00,214.15,214.54,214.0,214.49,28423.0,203.8584,204.2296,203.7156,204.182,28423.0
2021-02-25 11:40:00,214.54,214.72,214.13,214.6,26116.0,204.2296,204.401,203.8393,204.2867,26116.0
2021-02-25 11:50:00,214.59,214.97,214.39,214.77,12860.0,204.2772,204.6389,204.0868,204.4486,12860.0
2021-02-25 12:00:00,214.62,215.51,214.47,215.51,12484.0,204.3058,205.153,204.163,205.153,12484.0
2021-02-25 12:10:00,215.5,216.06,215.35,215.66,12883.0,205.1435,205.6766,205.0007,205.2958,12883.0
2021-02-25 12:20:00,215.61,215.73,215.19,215.52,19722.0,205.2482,205.3624,204.8484,205.1625,19722.0
2021-02-25 12:30:00,215.45,215.75,215.31,215.68,30074.0,205.0959,205.3815,204.9626,205.3148,30074.0
2021-02-25 12:40:00,215.72,215.75,215.22,215.32,12865.0,205.3529,205.3815,204.8769,204.9721,12865.0
2021-02-25 12:50:00,214.87,214.87,214.37,214.54,15956.0,204.5438,204.5438,204.0678,204.2296,15956.0
2021-02-25 13:00:00,214.38,214.53,212.75,213.19,10028.0,204.0773,204.2201,202.5256,202.9445,10028.0
2021-02-25 13:10:00,213.32,213.5,212.85,213.37,6052.0,203.0682,203.2396,202.6208,203.1158,6052.0
2021-02-25 13:20:00,213.52,213.74,212.51,213.19,8737.0,203.2586,203.4681,202.2972,202.9445,8737.0
2021-02-25 13:30:00,213.12,213.78,213.09,213.78,11464.0,202.8779,203.5061,202.8493,203.5061,11464.0
2021-02-25 13:40:00,213.73,214.02,213.55,213.97,11411.0,203.4585,203.7346,203.2872,203.687,11411.0
2021-02-25 13:50:00,213.87,213.94,213.36,213.49,7799.0,203.5918,203.6584,203.1063,203.2301,7799.0
2021-02-25 14:00:00,213.38,213.71,213.12,213.28,7488.0,203.1254,203.4395,202.8779,203.0302,7488.0
2021-02-25 14:10:00,213.38,213.58,213.13,213.58,6299.0,203.1254,203.3158,202.8874,203.3158,6299.0
2021-02-25 14:20:00,213.57,213.79,213.3,213.49,5484.0,203.3062,203.5157,203.0492,203.2301,5484.0
2021-02-25 14:30:00,213.44,213.44,212.56,212.56,7823.0,203.1825,203.1825,202.3448,202.3448,7823.0
2021-02-25 14:40:00,212.49,212.7,212.2,212.42,9539.0,202.2781,202.478,202.0021,202.2115,9539.0
2021-02-25 14:50:00,212.48,212.69,212.07,212.12,7455.0,202.2686,202.4685,201.8783,201.9259,7455.0
2021-02-25 15:00:00,212.08,212.4,211.48,211.62,7495.0,201.8878,202.1925,201.3167,201.4499,7495.0
2021-02-25 15:10:00,211.63,212.0,211.24,211.35,16086.0,201.4595,201.8117,201.0882,201.1929,16086.0
2021-02-25 15:20:00,211.39,211.66,211.22,211.44,9307.0,201.231,201.488,201.0692,201.2786,9307.0
2021-02-25 15:30:00,211.42,211.88,210.93,211.43,13000.0,201.2596,201.6974,200.7931,201.2691,13000.0
2021-02-25 15:40:00,211.46,212.69,211.33,212.5,18462.0,201.2976,202.4685,201.1739,202.2877,18462.0
2021-02-25 15:50:00,212.39,212.52,211.88,212.11,42417.0,202.1829,202.3067,201.6974,201.9164,42417.0
2021-02-26 09:30:00,212.06,212.23,211.0,211.05,23005.0,201.8688,202.0306,200.8597,200.9073,23005.0
2021-02-26 09:40:00,211.41,213.11,211.41,212.34,8274.0,201.25,202.8683,201.25,202.1353,8274.0
2021-02-26 09:50:00,212.33,212.92,212.05,212.61,10706.0,202.1258,202.6875,201.8593,202.3924,10706.0
2021-02-26 10:00:00,212.57,212.63,210.67,211.21,23634.0,202.3543,202.4114,200.5456,201.0596,23634.0
2021-02-26 10:10:00,211.26,211.26,209.41,209.74,18399.0,201.1072,201.1072,199.3462,199.6603,18399.0
2021-02-26 10:20:00,210.03,210.88,209.34,209.71,11338.0,199.9364,200.7455,199.2795,199.6317,11338.0
2021-02-26 10:30:00,209.78,210.68,209.73,210.52,7502.0,199.6984,200.5551,199.6508,200.4028,7502.0
2021-02-26 10:40:00,210.91,211.07,210.66,210.94,9432.0,200.7741,200.9264,200.5361,200.8026,9432.0
2021-02-26 10:50:00,210.79,211.64,210.58,211.4,10830.0,200.6598,201.469,200.4599,201.2405,10830.0
2021-02-26 11:00:00,211.59,211.73,211.15,211.15,11643.0,201.4214,201.5547,201.0025,201.0025,11643.0
2021-02-26 11:10:00,210.85,211.98,210.84,211.07,12721.0,200.7169,201.7926,200.7074,200.9264,12721.0
2021-02-26 11:20:00,211.16,211.29,210.85,210.99,7553.0,201.0121,201.1358,200.7169,200.8502,7553.0
2021-02-26 11:30:00,210.91,211.98,210.91,211.98,8962.0,200.7741,201.7926,200.7741,201.7926,8962.0
2021-02-26 11:40:00,212.03,212.28,211.39,211.54,10095.0,201.8402,202.0782,201.231,201.3738,10095.0
2021-02-26 11:50:00,211.58,211.77,210.68,211.0,21761.0,201.4119,201.5927,200.5551,200.8597,21761.0
2021-02-26 12:00:00,210.98,211.13,210.4,211.13,10571.0,200.8407,200.9835,200.2886,200.9835,10571.0
2021-02-26 12:10:00,211.4,212.39,211.36,212.34,8978.0,201.2405,202.1829,201.2024,202.1353,8978.0
2021-02-26 12:20:00,212.38,212.41,211.95,212.01,8287.0,202.1734,202.202,201.7641,201.8212,8287.0
2021-02-26 12:30:00,212.06,212.56,212.01,212.37,7334.0,201.8688,202.3448,201.8212,202.1639,7334.0
2021-02-26 12:40:00,212.15,212.44,211.86,212.05,8657.0,201.9545,202.2305,201.6784,201.8593,8657.0
2021-02-26 12:50:00,211.98,212.1,211.57,211.62,4635.0,201.7926,201.9069,201.4023,201.4499,4635.0
2021-02-26 13:00:00,211.59,211.8,211.43,211.8,8090.0,201.4214,201.6213,201.2691,201.6213,8090.0
2021-02-26 13:10:00,211.77,212.71,211.7,212.69,8302.0,201.5927,202.4876,201.5261,202.4685,8302.0
2021-02-26 13:20:00,212.71,213.1,212.66,213.06,6200.0,202.4876,202.8588,202.44,202.8207,6200.0
2021-02-26 13:30:00,213.02,213.16,211.34,211.34,15547.0,202.7827,202.9159,201.1834,201.1834,15547.0
2021-02-26 13:40:00,211.41,211.57,210.61,210.72,10194.0,201.25,201.4023,200.4885,200.5932,10194.0
2021-02-26 13:50:00,210.63,210.63,210.19,210.41,5273.0,200.5075,200.5075,200.0887,200.2981,5273.0
2021-02-26 14:00:00,210.34,210.83,210.33,210.72,6738.0,200.2315,200.6979,200.2219,200.5932,6738.0
2021-02-26 14:10:00,210.72,210.72,209.86,209.86,9034.0,200.5932,200.5932,199.7745,199.7745,9034.0
2021-02-26 14:20:00,209.97,210.19,209.58,209.74,32482.0,199.8792,200.0887,199.508,199.6603,32482.0
2021-02-26 14:30:00,209.67,209.87,209.42,209.54,9374.0,199.5937,199.784,199.3557,199.4699,9374.0
2021-02-26 14:40:00,209.27,209.73,209.27,209.68,18603.0,199.2129,199.6508,199.2129,199.6032,18603.0
2021-02-26 14:50:00,209.63,209.88,209.39,209.45,9418.0,199.5556,199.7936,199.3271,199.3842,9418.0
2021-02-26 15:00:00,209.46,210.05,209.39,209.99,14702.0,199.3937,199.9554,199.3271,199.8983,14702.0
2021-02-26 15:10:00,210.02,210.12,209.69,209.98,9830.0,199.9268,200.022,199.6127,199.8888,9830.0
2021-02-26 15:20:00,210.03,210.28,209.63,209.71,10943.0,199.9364,200.1743,199.5556,199.6317,10943.0
2021-02-26 15:30:00,209.63,209.77,209.35,209.46,8436.0,199.5556,199.6889,199.289,199.3937,8436.0
2021-02-26 15:40:00,209.45,210.6,209.25,210.34,25275.0,199.3842,200.479,199.1938,200.2315,25275.0
2021-02-26 15:50:00,210.2,210.33,209.14,209.15,68050.0,200.0982,200.2219,199.0891,199.0986,68050.0
2021-03-01 09:30:00,210.8,212.0,210.72,211.38,34481.0,200.6694,201.8117,200.5932,201.2215,34481.0
2021-03-01 09:40:00,211.31,212.39,210.88,212.1,23066.0,201.1548,202.1829,200.7455,201.9069,23066.0
2021-03-01 09:50:00,212.03,212.03,211.17,211.32,8688.0,201.8402,201.8402,201.0216,201.1644,8688.0
2021-03-01 10:00:00,211.38,211.81,211.15,211.28,7919.0,201.2215,201.6308,201.0025,201.1263,7919.0
2021-03-01 10:10:00,211.38,212.17,211.25,212.08,18856.0,201.2215,201.9735,201.0977,201.8878,18856.0
2021-03-01 10:20:00,212.2,212.2,211.11,211.81,10652.0,202.0021,202.0021,200.9645,201.6308,10652.0
2021-03-01 10:30:00,211.81,212.94,211.81,212.81,13825.0,201.6308,202.7065,201.6308,202.5828,13825.0
2021-03-01 10:40:00,212.74,212.97,212.08,212.38,8468.0,202.5161,202.7351,201.8878,202.1734,8468.0
2021-03-01 10:50:00,212.38,212.74,212.36,212.59,8740.0,202.1734,202.5161,202.1544,202.3733,8740.0
2021-03-01 11:00:00,212.68,212.75,212.22,212.23,8966.0,202.459,202.5256,202.0211,202.0306,8966.0
2021-03-01 11:10:00,212.29,212.68,212.02,212.57,11459.0,202.0877,202.459,201.8307,202.3543,11459.0
2021-03-01 11:20:00,212.52,212.52,211.65,211.69,5753.0,202.3067,202.3067,201.4785,201.5166,5753.0
2021-03-01 11:30:00,211.68,212.41,211.53,212.19,10266.0,201.5071,202.202,201.3643,201.9926,10266.0
2021-03-01 11:40:00,212.26,212.42,212.14,212.33,5362.0,202.0592,202.2115,201.945,202.1258,5362.0
2021-03-01 11:50:00,212.31,212.51,212.27,212.4,11061.0,202.1068,202.2972,202.0687,202.1925,11061.0
2021-03-01 12:00:00,212.39,212.56,212.16,212.22,15423.0,202.1829,202.3448,201.964,202.0211,15423.0
2021-03-01 12:10:00,212.22,212.22,211.97,211.97,6305.0,202.0211,202.0211,201.7831,201.7831,6305.0
2021-03-01 12:20:00,212.05,212.05,211.89,211.93,9061.0,201.8593,201.8593,201.707,201.745,9061.0
2021-03-01 12:30:00,211.97,212.19,211.89,211.94,7352.0,201.7831,201.9926,201.707,201.7546,7352.0
2021-03-01 12:40:00,211.95,212.23,211.86,212.19,5291.0,201.7641,202.0306,201.6784,201.9926,5291.0
2021-03-01 12:50:00,212.19,212.19,211.7,211.81,5979.0,201.9926,201.9926,201.5261,201.6308,5979.0
2021-03-01 13:00:00,211.77,211.87,211.56,211.62,4795.0,201.5927,201.6879,201.3928,201.4499,4795.0
2021-03-01 13:10:00,211.53,211.53,211.17,211.39,2340.0,201.3643,201.3643,201.0216,201.231,2340.0
2021-03-01 13:20:00,211.4,211.83,211.4,211.62,7066.0,201.2405,201.6499,201.2405,201.4499,7066.0
2021-03-01 13:30:00,211.62,211.73,211.35,211.72,6533.0,201.4499,201.5547,201.1929,201.5451,6533.0
2021-03-01 13:40:00,211.71,211.71,211.13,211.26,9731.0,201.5356,201.5356,200.9835,201.1072,9731.0
2021-03-01 13:50:00,211.25,211.33,211.12,211.19,9326.0,201.0977,201.1739,200.974,201.0406,9326.0
2021-03-01 14:00:00,211.13,211.34,210.97,211.15,20850.0,200.9835,201.1834,200.8312,201.0025,20850.0
2021-03-01 14:10:00,211.16,211.67,211.11,211.57,10835.0,201.0121,201.4975,200.9645,201.4023,10835.0
2021-03-01 14:20:00,211.66,211.84,211.57,211.57,6704.0,201.488,201.6594,201.4023,201.4023,6704.0
2021-03-01 14:30:00,211.66,211.82,211.58,211.6,8972.0,201.488,201.6403,201.4119,201.4309,8972.0
2021-03-01 14:40:00,211.69,212.05,211.62,211.77,10063.0,201.5166,201.8593,201.4499,201.5927,10063.0
2021-03-01 14:50:00,211.7,211.77,211.13,211.14,14909.0,201.5261,201.5927,200.9835,200.993,14909.0
2021-03-01 15:00:00,211.14,211.19,210.57,210.8,24158.0,200.993,201.0406,200.4504,200.6694,24158.0
2021-03-01 15:10:00,210.8,211.39,210.59,211.32,13414.0,200.6694,201.231,200.4694,201.1644,13414.0
2021-03-01 15:20:00,211.36,211.71,211.28,211.66,7595.0,201.2024,201.5356,201.1263,201.488,7595.0
2021-03-01 15:30:00,211.77,211.86,211.02,211.21,18466.0,201.5927,201.6784,200.8788,201.0596,18466.0
2021-03-01 15:40:00,211.19,211.42,211.05,211.28,27268.0,201.0406,201.2596,200.9073,201.1263,27268.0
2021-03-01 15:50:00,211.27,211.66,210.88,211.22,89893.0,201.1168,201.488,200.7455,201.0692,89893.0
2021-03-02 09:30:00,211.74,213.72,211.55,213.64,21383.0,201.5642,203.449,201.3833,203.3729,21383.0
2021-03-02 09:40:00,213.43,213.82,212.27,212.35,6109.0,203.173,203.5442,202.0687,202.1449,6109.0
2021-03-02 09:50:00,212.52,213.28,212.44,212.89,4578.0,202.3067,203.0302,202.2305,202.6589,4578.0
2021-03-02 10:00:00,212.76,212.98,212.44,212.56,5379.0,202.5352,202.7446,202.2305,202.3448,5379.0
2021-03-02 10:10:00,212.43,212.55,211.66,212.02,6310.0,202.221,202.3353,201.488,201.8307,6310.0
2021-03-02 10:20:00,211.95,211.96,210.9,210.93,8285.0,201.7641,201.7736,200.7645,200.7931,8285.0
2021-03-02 10:30:00,210.81,211.33,210.8,210.87,5677.0,200.6789,201.1739,200.6694,200.736,5677.0
2021-03-02 10:40:00,210.87,211.12,210.6,210.94,7721.0,200.736,200.974,200.479,200.8026,7721.0
2021-03-02 10:50:00,211.14,211.23,210.59,211.03,7711.0,200.993,201.0787,200.4694,200.8883,7711.0
2021-03-02 11:00:00,211.11,211.14,210.69,210.96,9589.0,200.9645,200.993,200.5646,200.8217,9589.0
2021-03-02 11:10:00,211.02,211.11,210.7,211.11,13021.0,200.8788,200.9645,200.5742,200.9645,13021.0
2021-03-02 11:20:00,211.12,211.23,210.84,210.99,9462.0,200.974,201.0787,200.7074,200.8502,9462.0
2021-03-02 11:30:00,210.99,211.06,210.48,210.49,5012.0,200.8502,200.9169,200.3647,200.3743,5012.0
2021-03-02 11:40:00,210.39,210.74,210.23,210.57,4886.0,200.2791,200.6122,200.1267,200.4504,4886.0
2021-03-02 11:50:00,210.62,211.26,210.59,211.13,11083.0,200.498,201.1072,200.4694,200.9835,11083.0
2021-03-02 12:00:00,211.07,212.09,211.07,211.86,10979.0,200.9264,201.8974,200.9264,201.6784,10979.0
2021-03-02 12:10:00,211.98,212.68,211.9,212.38,4916.0,201.7926,202.459,201.7165,202.1734,4916.0
2021-03-02 12:20:00,212.41,212.45,212.09,212.23,5403.0,202.202,202.2401,201.8974,202.0306,5403.0
2021-03-02 12:30:00,212.15,212.73,212.04,212.59,3664.0,201.9545,202.5066,201.8498,202.3733,3664.0
2021-03-02 12:40:00,212.64,213.07,212.58,212.98,3455.0,202.4209,202.8303,202.3638,202.7446,3455.0
2021-03-02 12:50:00,212.97,212.99,212.42,212.46,3788.0,202.7351,202.7541,202.2115,202.2496,3788.0
2021-03-02 13:00:00,212.49,212.99,212.47,212.81,2917.0,202.2781,202.7541,202.2591,202.5828,2917.0
2021-03-02 13:10:00,212.89,213.02,212.63,212.63,4400.0,202.6589,202.7827,202.4114,202.4114,4400.0
2021-03-02 13:20:00,212.58,212.64,212.36,212.57,5812.0,202.3638,202.4209,202.1544,202.3543,5812.0
2021-03-02 13:30:00,212.51,212.63,212.35,212.51,10949.0,202.2972,202.4114,202.1449,202.2972,10949.0
2021-03-02 13:40:00,212.51,212.79,212.29,212.74,5078.0,202.2972,202.5637,202.0877,202.5161,5078.0
2021-03-02 13:50:00,212.66,212.66,212.4,212.42,4189.0,202.44,202.44,202.1925,202.2115,4189.0
2021-03-02 14:00:00,212.49,212.53,212.14,212.17,5437.0,202.2781,202.3162,201.945,201.9735,5437.0
2021-03-02 14:10:00,212.1,212.27,211.73,211.86,8920.0,201.9069,202.0687,201.5547,201.6784,8920.0
2021-03-02 14:20:00,211.92,212.25,211.92,211.98,7720.0,201.7355,202.0497,201.7355,201.7926,7720.0
2021-03-02 14:30:00,212.04,212.48,212.04,212.19,5513.0,201.8498,202.2686,201.8498,201.9926,5513.0
2021-03-02 14:40:00,212.19,212.41,212.09,212.22,3945.0,201.9926,202.202,201.8974,202.0211,3945.0
2021-03-02 14:50:00,211.83,212.18,211.65,211.97,10384.0,201.6499,201.983,201.4785,201.7831,10384.0
2021-03-02 15:00:00,211.86,212.13,211.86,212.11,7156.0,201.6784,201.9354,201.6784,201.9164,7156.0
2021-03-02 15:10:00,212.05,212.05,211.45,211.45,8590.0,201.8593,201.8593,201.2881,201.2881,8590.0
2021-03-02 15:20:00,211.52,211.94,211.44,211.53,11501.0,201.3548,201.7546,201.2786,201.3643,11501.0
2021-03-02 15:30:00,211.5,211.6,211.16,211.18,11220.0,201.3357,201.4309,201.0121,201.0311,11220.0
2021-03-02 15:40:00,211.17,211.41,210.96,211.17,16997.0,201.0216,201.25,200.8217,201.0216,16997.0
2021-03-02 15:50:00,211.34,211.91,211.12,211.52,58065.0,201.1834,201.726,200.974,201.3548,58065.0
2021-03-03 09:30:00,211.08,212.21,210.23,211.01,40371.0,200.9359,202.0116,200.1267,200.8693,40371.0
2021-03-03 09:40:00,210.9,211.37,210.07,210.68,12362.0,200.7645,201.212,199.9744,200.5551,12362.0
2021-03-03 09:50:00,210.67,211.1,209.6,209.6,9586.0,200.5456,200.9549,199.527,199.527,9586.0
2021-03-03 10:00:00,209.7,210.45,209.46,210.33,10363.0,199.6222,200.3362,199.3937,200.2219,10363.0
2021-03-03 10:10:00,210.51,210.51,209.51,209.95,9107.0,200.3933,200.3933,199.4413,199.8602,9107.0
2021-03-03 10:20:00,210.0,210.79,210.0,210.33,9330.0,199.9078,200.6598,199.9078,200.2219,9330.0
2021-03-03 10:30:00,210.11,210.37,209.85,209.93,6713.0,200.0125,200.26,199.765,199.8412,6713.0
2021-03-03 10:40:00,209.99,210.1,209.55,209.55,16295.0,199.8983,200.003,199.4794,199.4794,16295.0
2021-03-03 10:50:00,209.53,209.86,209.17,209.67,9569.0,199.4604,199.7745,199.1177,199.5937,9569.0
2021-03-03 11:00:00,209.6,210.01,209.19,209.19,7728.0,199.527,199.9173,199.1367,199.1367,7728.0
2021-03-03 11:10:00,209.24,209.45,208.82,209.44,9603.0,199.1843,199.3842,198.7845,199.3747,9603.0
2021-03-03 11:20:00,209.44,209.64,209.16,209.5,7877.0,199.3747,199.5651,199.1082,199.4318,7877.0
2021-03-03 11:30:00,209.35,209.67,209.05,209.05,8891.0,199.289,199.5937,199.0035,199.0035,8891.0
2021-03-03 11:40:00,208.97,209.31,208.85,209.27,4974.0,198.9273,199.251,198.8131,199.2129,4974.0
2021-03-03 11:50:00,209.18,209.2,208.85,208.91,8466.0,199.1272,199.1462,198.8131,198.8702,8466.0
2021-03-03 12:00:00,208.91,209.49,208.91,209.39,2400.0,198.8702,199.4223,198.8702,199.3271,2400.0
2021-03-03 12:10:00,209.33,209.33,208.73,208.94,8354.0,199.27,199.27,198.6988,198.8987,8354.0
2021-03-03 12:20:00,208.83,209.54,208.8,209.4,6275.0,198.794,199.4699,198.7655,199.3366,6275.0
2021-03-03 12:30:00,209.6,209.91,209.45,209.87,3947.0,199.527,199.8221,199.3842,199.784,3947.0
2021-03-03 12:40:00,209.97,210.35,209.93,210.35,4444.0,199.8792,200.241,199.8412,200.241,4444.0
2021-03-03 12:50:00,210.58,210.59,209.96,210.06,2716.0,200.4599,200.4694,199.8697,199.9649,2716.0
2021-03-03 13:00:00,210.17,210.29,209.59,209.68,12919.0,200.0696,200.1839,199.5175,199.6032,12919.0
2021-03-03 13:10:00,209.72,209.97,209.53,209.97,5097.0,199.6413,199.8792,199.4604,199.8792,5097.0
2021-03-03 13:20:00,210.02,210.24,209.84,210.07,7357.0,199.9268,200.1363,199.7555,199.9744,7357.0
2021-03-03 13:30:00,210.06,210.1,209.83,210.02,4815.0,199.9649,200.003,199.746,199.9268,4815.0
2021-03-03 13:40:00,210.09,210.12,209.58,209.63,4123.0,199.9935,200.022,199.508,199.5556,4123.0
2021-03-03 13:50:00,209.74,209.83,209.57,209.8,4095.0,199.6603,199.746,199.4985,199.7174,4095.0
2021-03-03 14:00:00,210.02,210.23,209.46,209.58,10277.0,199.9268,200.1267,199.3937,199.508,10277.0
2021-03-03 14:10:00,209.53,209.71,209.42,209.52,6519.0,199.4604,199.6317,199.3557,199.4509,6519.0
2021-03-03 14:20:00,209.59,209.91,209.42,209.88,8563.0,199.5175,199.8221,199.3557,199.7936,8563.0
2021-03-03 14:30:00,209.88,209.97,209.06,209.33,12592.0,199.7936,199.8792,199.013,199.27,12592.0
2021-03-03 14:40:00,209.33,210.4,209.32,210.0,18403.0,199.27,200.2886,199.2605,199.9078,18403.0
2021-03-03 14:50:00,210.08,210.51,209.77,210.51,19901.0,199.984,200.3933,199.6889,200.3933,19901.0
2021-03-03 15:00:00,210.4,210.55,209.73,209.94,11080.0,200.2886,200.4314,199.6508,199.8507,11080.0
2021-03-03 15:10:00,210.06,210.27,209.5,209.55,8096.0,199.9649,200.1648,199.4318,199.4794,8096.0
2021-03-03 15:20:00,209.6,209.68,208.88,209.23,17903.0,199.527,199.6032,198.8416,199.1748,17903.0
2021-03-03 15:30:00,209.25,209.38,208.96,209.07,13257.0,199.1938,199.3176,198.9178,199.0225,13257.0
2021-03-03 15:40:00,209.03,209.32,208.94,209.09,17678.0,198.9844,199.2605,198.8987,199.0415,17678.0
2021-03-03 15:50:00,209.0,209.0,208.18,208.33,86670.0,198.9559,198.9559,198.1753,198.3181,86670.0
2021-03-04 09:30:00,208.45,210.19,208.44,210.19,28701.0,198.4323,200.0887,198.4228,200.0887,28701.0
2021-03-04 09:40:00,210.09,210.47,209.02,209.02,11628.0,199.9935,200.3552,198.9749,198.9749,11628.0
2021-03-04 09:50:00,208.98,209.49,208.97,209.31,22434.0,198.9368,199.4223,198.9273,199.251,22434.0
2021-03-04 10:00:00,209.16,209.16,208.56,208.74,10146.0,199.1082,199.1082,198.537,198.7084,10146.0
2021-03-04 10:10:00,208.41,208.59,207.69,207.91,12600.0,198.3942,198.5656,197.7088,197.9182,12600.0
2021-03-04 10:20:00,207.87,208.85,207.57,208.29,29137.0,197.8802,198.8131,197.5946,198.28,29137.0
2021-03-04 10:30:00,208.31,208.6,207.76,208.06,15438.0,198.299,198.5751,197.7754,198.061,15438.0
2021-03-04 10:40:00,207.86,208.58,207.79,208.28,11360.0,197.8706,198.556,197.804,198.2705,11360.0
2021-03-04 10:50:00,208.37,208.48,207.51,207.72,8930.0,198.3561,198.4608,197.5375,197.7374,8930.0
2021-03-04 11:00:00,207.76,208.27,207.76,207.96,13895.0,197.7754,198.2609,197.7754,197.9658,13895.0
2021-03-04 11:10:00,208.06,208.25,207.75,208.25,5745.0,198.061,198.2419,197.7659,198.2419,5745.0
2021-03-04 11:20:00,208.26,208.38,207.95,208.14,10941.0,198.2514,198.3657,197.9563,198.1372,10941.0
2021-03-04 11:30:00,208.18,208.64,208.12,208.43,17000.0,198.1753,198.6132,198.1181,198.4132,17000.0
2021-03-04 11:40:00,208.43,208.58,207.77,207.81,13106.0,198.4132,198.556,197.785,197.823,13106.0
2021-03-04 11:50:00,207.81,208.13,207.67,207.79,11655.0,197.823,198.1277,197.6898,197.804,11655.0
2021-03-04 12:00:00,207.87,208.04,207.7,208.04,13267.0,197.8802,198.042,197.7183,198.042,13267.0
2021-03-04 12:10:00,207.99,208.04,207.27,207.51,11995.0,197.9944,198.042,197.309,197.5375,11995.0
2021-03-04 12:20:00,207.24,207.28,206.39,206.66,10139.0,197.2804,197.3185,196.4713,196.7283,10139.0
2021-03-04 12:30:00,206.47,206.56,205.44,205.58,19379.0,196.5474,196.6331,195.5669,195.7002,19379.0
2021-03-04 12:40:00,205.6,205.81,205.05,205.29,22460.0,195.7193,195.9192,195.1957,195.4242,22460.0
2021-03-04 12:50:00,205.0,205.6,204.29,204.43,8995.0,195.1481,195.7193,194.4722,194.6055,8995.0
2021-03-04 13:00:00,204.46,205.16,204.46,205.02,6861.0,194.634,195.3004,194.634,195.1671,6861.0
2021-03-04 13:10:00,204.84,204.93,204.34,204.34,12816.0,194.9958,195.0815,194.5198,194.5198,12816.0
2021-03-04 13:20:00,204.26,204.47,203.46,204.47,11349.0,194.4437,194.6436,193.6821,194.6436,11349.0
2021-03-04 13:30:00,204.23,204.29,203.58,204.07,9291.0,194.4151,194.4722,193.7963,194.2628,9291.0
2021-03-04 13:40:00,203.93,203.93,202.77,202.77,6981.0,194.1295,194.1295,193.0253,193.0253,6981.0
2021-03-04 13:50:00,202.88,202.94,201.77,201.77,12450.0,193.13,193.1871,192.0733,192.0733,12450.0
2021-03-04 14:00:00,201.7,203.07,201.36,203.02,11034.0,192.0067,193.3108,191.683,193.2632,11034.0
2021-03-04 14:10:00,203.03,203.56,202.73,203.38,11656.0,193.2728,193.7773,192.9872,193.6059,11656.0
2021-03-04 14:20:00,203.41,204.34,203.41,204.26,9639.0,193.6345,194.5198,193.6345,194.4437,9639.0
2021-03-04 14:30:00,204.25,204.35,203.42,203.59,8821.0,194.4341,194.5293,193.644,193.8059,8821.0
2021-03-04 14:40:00,203.65,204.74,203.65,204.5,14565.0,193.863,194.9006,193.863,194.6721,14565.0
2021-03-04 14:50:00,204.45,205.08,204.4,204.83,18168.0,194.6245,195.2242,194.5769,194.9863,18168.0
2021-03-04 15:00:00,204.83,204.83,204.14,204.17,14857.0,194.9863,194.9863,194.3294,194.358,14857.0
2021-03-04 15:10:00,204.08,204.18,203.43,203.56,17557.0,194.2723,194.3675,193.6535,193.7773,17557.0
2021-03-04 15:20:00,203.55,204.03,203.35,203.87,19959.0,193.7678,194.2247,193.5774,194.0724,19959.0
2021-03-04 15:30:00,203.85,204.53,203.82,204.28,32554.0,194.0534,194.7007,194.0248,194.4627,32554.0
2021-03-04 15:40:00,204.26,204.53,203.72,203.95,30106.0,194.4437,194.7007,193.9296,194.1486,30106.0
2021-03-04 15:50:00,204.04,204.57,203.76,204.54,116011.0,194.2342,194.7388,193.9677,194.7102,116011.0
2021-03-05 09:30:00,206.43,206.51,202.95,203.08,66133.0,196.5094,196.5855,193.1966,193.3204,66133.0
2021-03-05 09:40:00,203.31,204.13,202.36,202.59,41684.0,193.5393,194.3199,192.635,192.8539,41684.0
2021-03-05 09:50:00,202.64,203.13,201.84,203.13,26359.0,192.9015,193.368,192.14,193.368,26359.0
2021-03-05 10:00:00,203.07,203.98,202.87,203.67,26594.0,193.3108,194.1771,193.1205,193.882,26594.0
2021-03-05 10:10:00,203.67,203.8,202.11,203.64,18697.0,193.882,194.0058,192.397,193.8534,18697.0
2021-03-05 10:20:00,203.56,204.15,202.84,202.84,21286.0,193.7773,194.3389,193.0919,193.0919,21286.0
2021-03-05 10:30:00,202.61,203.78,202.13,202.82,23886.0,192.8729,193.9867,192.416,193.0729,23886.0
2021-03-05 10:40:00,202.84,203.72,202.68,203.49,19664.0,193.0919,193.9296,192.9396,193.7107,19664.0
2021-03-05 10:50:00,203.46,203.74,202.0,202.0,23403.0,193.6821,193.9486,192.2923,192.2923,23403.0
2021-03-05 11:00:00,202.15,202.15,201.14,201.81,16669.0,192.4351,192.4351,191.4736,192.1114,16669.0
2021-03-05 11:10:00,201.88,202.24,201.5,201.89,14482.0,192.178,192.5207,191.8163,192.1875,14482.0
2021-03-05 11:20:00,201.89,202.33,201.77,202.03,26278.0,192.1875,192.6064,192.0733,192.3208,26278.0
2021-03-05 11:30:00,202.03,202.52,201.84,202.01,16097.0,192.3208,192.7873,192.14,192.3018,16097.0
2021-03-05 11:40:00,202.05,202.54,201.44,202.13,14370.0,192.3399,192.8063,191.7592,192.416,14370.0
2021-03-05 11:50:00,202.24,203.39,202.19,203.17,13937.0,192.5207,193.6155,192.4731,193.406,13937.0
2021-03-05 12:00:00,203.14,204.29,202.92,204.02,21741.0,193.3775,194.4722,193.168,194.2152,21741.0
2021-03-05 12:10:00,203.95,204.25,203.51,204.01,15801.0,194.1486,194.4341,193.7297,194.2057,15801.0
2021-03-05 12:20:00,204.09,204.48,204.04,204.39,14270.0,194.2818,194.6531,194.2342,194.5674,14270.0
2021-03-05 12:30:00,204.23,204.62,204.06,204.14,17783.0,194.4151,194.7864,194.2533,194.3294,17783.0
2021-03-05 12:40:00,204.06,204.96,204.0,204.66,23321.0,194.2533,195.11,194.1961,194.8244,23321.0
2021-03-05 12:50:00,204.68,205.11,204.41,205.06,18418.0,194.8435,195.2528,194.5864,195.2052,18418.0
2021-03-05 13:00:00,205.12,205.44,205.03,205.22,24358.0,195.2623,195.5669,195.1766,195.3575,24358.0
2021-03-05 13:10:00,205.29,205.48,205.06,205.47,14301.0,195.4242,195.605,195.2052,195.5955,14301.0
2021-03-05 13:20:00,205.33,207.0,205.33,206.19,32260.0,195.4622,197.052,195.4622,196.2809,32260.0
2021-03-05 13:30:00,206.41,206.41,205.76,205.91,15261.0,196.4903,196.4903,195.8716,196.0144,15261.0
2021-03-05 13:40:00,205.91,206.46,205.9,206.39,11548.0,196.0144,196.5379,196.0048,196.4713,11548.0
2021-03-05 13:50:00,206.44,206.55,206.0,206.35,15935.0,196.5189,196.6236,196.1,196.4332,15935.0
2021-03-05 14:00:00,206.48,206.54,205.62,205.83,10567.0,196.557,196.6141,195.7383,195.9382,10567.0
2021-03-05 14:10:00,205.93,206.57,205.78,206.03,16842.0,196.0334,196.6426,195.8906,196.1286,16842.0
2021-03-05 14:20:00,206.11,206.28,205.95,206.21,12787.0,196.2047,196.3666,196.0524,196.2999,12787.0
2021-03-05 14:30:00,206.39,206.6,206.11,206.25,41284.0,196.4713,196.6712,196.2047,196.338,41284.0
2021-03-05 14:40:00,206.25,206.4,205.97,206.31,12604.0,196.338,196.4808,196.0715,196.3951,12604.0
2021-03-05 14:50:00,206.4,207.09,206.24,207.02,14711.0,196.4808,197.1376,196.3285,197.071,14711.0
2021-03-05 15:00:00,207.11,207.41,206.97,207.15,11581.0,197.1567,197.4423,197.0234,197.1948,11581.0
2021-03-05 15:10:00,207.11,207.32,206.79,206.98,17260.0,197.1567,197.3566,196.8521,197.0329,17260.0
2021-03-05 15:20:00,206.95,207.4,206.89,206.98,12768.0,197.0044,197.4327,196.9473,197.0329,12768.0
2021-03-05 15:30:00,206.92,207.97,206.83,207.97,22829.0,196.9758,197.9754,196.8901,197.9754,22829.0
2021-03-05 15:40:00,207.97,208.18,207.6,208.16,31419.0,197.9754,198.1753,197.6231,198.1562,31419.0
2021-03-05 15:50:00,208.18,208.73,207.77,207.77,98232.0,198.1753,198.6988,197.785,197.785,98232.0
2021-03-08 09:30:00,210.02,210.68,208.83,210.68,44485.0,199.9268,200.5551,198.794,200.5551,44485.0
2021-03-08 09:40:00,210.72,210.91,210.03,210.52,9235.0,200.5932,200.7741,199.9364,200.4028,9235.0
2021-03-08 09:50:00,210.5,211.54,209.71,210.63,54402.0,200.3838,201.3738,199.6317,200.5075,54402.0
2021-03-08 10:00:00,210.9,212.54,210.67,212.54,16780.0,200.7645,202.3257,200.5456,202.3257,16780.0
2021-03-08 10:10:00,212.59,213.08,212.13,213.02,18130.0,202.3733,202.8398,201.9354,202.7827,18130.0
2021-03-08 10:20:00,213.01,213.82,212.85,213.72,19943.0,202.7731,203.5442,202.6208,203.449,19943.0
2021-03-08 10:30:00,213.73,214.29,212.93,213.12,9882.0,203.4585,203.9916,202.697,202.8779,9882.0
2021-03-08 10:40:00,212.99,213.24,212.71,212.79,7634.0,202.7541,202.9921,202.4876,202.5637,7634.0
2021-03-08 10:50:00,212.92,214.04,212.92,213.84,12515.0,202.6875,203.7536,202.6875,203.5633,12515.0
2021-03-08 11:00:00,213.71,214.25,213.42,213.6,15636.0,203.4395,203.9536,203.1634,203.3348,15636.0
2021-03-08 11:10:00,213.17,213.53,212.97,213.49,4940.0,202.9255,203.2682,202.7351,203.2301,4940.0
2021-03-08 11:20:00,213.6,213.6,213.19,213.6,10124.0,203.3348,203.3348,202.9445,203.3348,10124.0
2021-03-08 11:30:00,213.55,213.55,212.66,212.66,6235.0,203.2872,203.2872,202.44,202.44,6235.0
2021-03-08 11:40:00,212.76,212.76,212.0,212.18,8254.0,202.5352,202.5352,201.8117,201.983,8254.0
2021-03-08 11:50:00,212.09,212.81,212.09,212.28,5738.0,201.8974,202.5828,201.8974,202.0782,5738.0
2021-03-08 12:00:00,212.28,212.86,212.28,212.41,7148.0,202.0782,202.6304,202.0782,202.202,7148.0
2021-03-08 12:10:00,212.34,212.51,212.01,212.33,9502.0,202.1353,202.2972,201.8212,202.1258,9502.0
2021-03-08 12:20:00,212.49,212.81,212.35,212.78,14908.0,202.2781,202.5828,202.1449,202.5542,14908.0
2021-03-08 12:30:00,212.85,213.67,212.85,213.63,10324.0,202.6208,203.4014,202.6208,203.3633,10324.0
2021-03-08 12:40:00,213.65,213.91,213.43,213.6,4902.0,203.3824,203.6299,203.173,203.3348,4902.0
2021-03-08 12:50:00,213.66,213.75,213.49,213.6,10547.0,203.3919,203.4776,203.2301,203.3348,10547.0
2021-03-08 13:00:00,213.69,214.0,213.69,213.82,11908.0,203.4205,203.7156,203.4205,203.5442,11908.0
2021-03-08 13:10:00,213.87,214.5,213.68,214.46,22255.0,203.5918,204.1915,203.4109,204.1535,22255.0
2021-03-08 13:20:00,214.45,214.51,213.91,213.91,3765.0,204.1439,204.2011,203.6299,203.6299,3765.0
2021-03-08 13:30:00,213.91,214.04,213.73,213.73,2392.0,203.6299,203.7536,203.4585,203.4585,2392.0
2021-03-08 13:40:00,213.74,213.9,213.37,213.42,5640.0,203.4681,203.6204,203.1158,203.1634,5640.0
2021-03-08 13:50:00,213.48,213.48,212.79,212.91,10839.0,203.2206,203.2206,202.5637,202.6779,10839.0
2021-03-08 14:00:00,213.0,213.13,212.74,213.11,9109.0,202.7636,202.8874,202.5161,202.8683,9109.0
2021-03-08 14:10:00,213.27,213.49,213.05,213.27,3397.0,203.0206,203.2301,202.8112,203.0206,3397.0
2021-03-08 14:20:00,213.17,213.44,213.04,213.21,5130.0,202.9255,203.1825,202.8017,202.9635,5130.0
2021-03-08 14:30:00,213.22,213.26,212.62,212.8,8459.0,202.9731,203.0111,202.4019,202.5732,8459.0
2021-03-08 14:40:00,212.84,212.88,212.24,212.29,8572.0,202.6113,202.6494,202.0401,202.0877,8572.0
2021-03-08 14:50:00,212.31,212.58,212.04,212.41,17734.0,202.1068,202.3638,201.8498,202.202,17734.0
2021-03-08 15:00:00,212.51,212.51,211.48,211.48,9819.0,202.2972,202.2972,201.3167,201.3167,9819.0
2021-03-08 15:10:00,211.55,211.88,211.48,211.57,9196.0,201.3833,201.6974,201.3167,201.4023,9196.0
2021-03-08 15:20:00,211.7,211.99,211.64,211.8,16507.0,201.5261,201.8022,201.469,201.6213,16507.0
2021-03-08 15:30:00,211.81,212.54,211.8,212.41,8291.0,201.6308,202.3257,201.6213,202.202,8291.0
2021-03-08 15:40:00,212.36,212.44,211.72,211.79,14852.0,202.1544,202.2305,201.5451,201.6118,14852.0
2021-03-08 15:50:00,211.8,212.14,211.37,211.37,46211.0,201.6213,201.945,201.212,201.212,46211.0
2021-03-09 09:30:00,213.6,213.6,212.41,213.36,64436.0,203.3348,203.3348,202.202,203.1063,64436.0
2021-03-09 09:40:00,213.14,214.54,213.1,214.01,20162.0,202.8969,204.2296,202.8588,203.7251,20162.0
2021-03-09 09:50:00,213.7,214.35,213.68,214.14,29920.0,203.43,204.0487,203.4109,203.8488,29920.0
2021-03-09 10:00:00,214.3,215.11,214.22,214.53,12940.0,204.0011,204.7722,203.925,204.2201,12940.0
2021-03-09 10:10:00,214.46,215.33,214.07,215.27,23644.0,204.1535,204.9816,203.7822,204.9245,23644.0
2021-03-09 10:20:00,215.15,215.85,215.15,215.76,14585.0,204.8103,205.4767,204.8103,205.391,14585.0
2021-03-09 10:30:00,215.75,215.88,215.1,215.62,17904.0,205.3815,205.5052,204.7627,205.2577,17904.0
2021-03-09 10:40:00,215.62,216.59,215.55,216.33,16899.0,205.2577,206.1811,205.1911,205.9336,16899.0
2021-03-09 10:50:00,216.37,216.69,215.76,215.79,13596.0,205.9717,206.2763,205.391,205.4195,13596.0
2021-03-09 11:00:00,215.7,216.34,215.39,216.16,16747.0,205.3339,205.9431,205.0388,205.7718,16747.0
2021-03-09 11:10:00,216.1,216.11,215.24,215.24,13458.0,205.7146,205.7242,204.896,204.896,13458.0
2021-03-09 11:20:00,215.22,215.32,214.47,214.62,5691.0,204.8769,204.9721,204.163,204.3058,5691.0
2021-03-09 11:30:00,214.56,214.76,214.35,214.61,15819.0,204.2487,204.439,204.0487,204.2963,15819.0
2021-03-09 11:40:00,214.64,215.66,214.63,215.66,10099.0,204.3248,205.2958,204.3153,205.2958,10099.0
2021-03-09 11:50:00,215.63,215.94,215.21,215.9,18238.0,205.2672,205.5623,204.8674,205.5243,18238.0
2021-03-09 12:00:00,215.88,215.93,215.32,215.43,7789.0,205.5052,205.5528,204.9721,205.0768,7789.0
2021-03-09 12:10:00,215.44,215.66,215.31,215.62,6238.0,205.0864,205.2958,204.9626,205.2577,6238.0
2021-03-09 12:20:00,215.57,215.62,215.21,215.21,6793.0,205.2101,205.2577,204.8674,204.8674,6793.0
2021-03-09 12:30:00,215.26,215.41,215.16,215.39,4614.0,204.915,205.0578,204.8198,205.0388,4614.0
2021-03-09 12:40:00,215.4,215.45,214.85,214.86,3958.0,205.0483,205.0959,204.5247,204.5342,3958.0
2021-03-09 12:50:00,214.84,215.24,214.8,215.24,7301.0,204.5152,204.896,204.4771,204.896,7301.0
2021-03-09 13:00:00,215.32,215.46,215.14,215.27,6601.0,204.9721,205.1054,204.8008,204.9245,6601.0
2021-03-09 13:10:00,215.32,215.32,214.97,214.97,8730.0,204.9721,204.9721,204.6389,204.6389,8730.0
2021-03-09 13:20:00,215.03,215.14,214.79,215.02,7289.0,204.6961,204.8008,204.4676,204.6865,7289.0
2021-03-09 13:30:00,215.01,215.5,215.01,215.43,8871.0,204.677,205.1435,204.677,205.0768,8871.0
2021-03-09 13:40:00,215.43,216.21,215.42,216.21,11150.0,205.0768,205.8194,205.0673,205.8194,11150.0
2021-03-09 13:50:00,216.24,216.46,216.14,216.32,9402.0,205.8479,206.0573,205.7527,205.9241,9402.0
2021-03-09 14:00:00,216.37,216.55,216.2,216.21,12588.0,205.9717,206.143,205.8098,205.8194,12588.0
2021-03-09 14:10:00,216.09,216.26,216.05,216.26,8666.0,205.7051,205.867,205.667,205.867,8666.0
2021-03-09 14:20:00,216.23,216.44,215.93,216.28,11445.0,205.8384,206.0383,205.5528,205.886,11445.0
2021-03-09 14:30:00,216.28,216.65,216.28,216.6,9090.0,205.886,206.2382,205.886,206.1906,9090.0
2021-03-09 14:40:00,216.6,216.7,216.26,216.32,11615.0,206.1906,206.2858,205.867,205.9241,11615.0
2021-03-09 14:50:00,216.26,216.88,216.26,216.71,17406.0,205.867,206.4572,205.867,206.2953,17406.0
2021-03-09 15:00:00,216.77,216.88,216.62,216.78,12620.0,206.3524,206.4572,206.2097,206.362,12620.0
2021-03-09 15:10:00,216.78,216.81,216.21,216.28,11590.0,206.362,206.3905,205.8194,205.886,11590.0
2021-03-09 15:20:00,216.25,216.6,216.21,216.21,16632.0,205.8574,206.1906,205.8194,205.8194,16632.0
2021-03-09 15:30:00,216.21,216.27,215.56,215.74,19910.0,205.8194,205.8765,205.2006,205.3719,19910.0
2021-03-09 15:40:00,215.75,215.95,215.12,215.21,23983.0,205.3815,205.5719,204.7817,204.8674,23983.0
2021-03-09 15:50:00,215.18,215.22,214.43,214.43,69040.0,204.8389,204.8769,204.1249,204.1249,69040.0
2021-03-10 09:30:00,215.02,215.45,212.8,213.94,37820.0,204.6865,205.0959,202.5732,203.6584,37820.0
2021-03-10 09:40:00,213.85,214.29,213.69,213.83,19845.0,203.5728,203.9916,203.4205,203.5537,19845.0
2021-03-10 09:50:00,213.91,216.94,213.91,216.47,37411.0,203.6299,206.5143,203.6299,206.0669,37411.0
2021-03-10 10:00:00,216.63,216.72,215.38,215.93,11760.0,206.2192,206.3048,205.0292,205.5528,11760.0
2021-03-10 10:10:00,215.8,215.89,214.24,214.87,10311.0,205.4291,205.5147,203.944,204.5438,10311.0
2021-03-10 10:20:00,214.89,214.93,214.09,214.14,12533.0,204.5628,204.6009,203.8012,203.8488,12533.0
2021-03-10 10:30:00,214.2,214.42,213.76,214.22,7274.0,203.906,204.1154,203.4871,203.925,7274.0
2021-03-10 10:40:00,214.24,214.96,214.18,214.89,8058.0,203.944,204.6294,203.8869,204.5628,8058.0
2021-03-10 10:50:00,214.89,214.89,214.16,214.42,9891.0,204.5628,204.5628,203.8679,204.1154,9891.0
2021-03-10 11:00:00,214.42,215.08,214.22,215.07,12733.0,204.1154,204.7437,203.925,204.7341,12733.0
2021-03-10 11:10:00,215.04,215.33,215.0,215.1,10100.0,204.7056,204.9816,204.6675,204.7627,10100.0
2021-03-10 11:20:00,215.13,215.45,214.83,214.92,13795.0,204.7913,205.0959,204.5057,204.5914,13795.0
2021-03-10 11:30:00,214.96,215.09,214.8,214.96,10744.0,204.6294,204.7532,204.4771,204.6294,10744.0
2021-03-10 11:40:00,215.02,215.44,214.74,215.3,11497.0,204.6865,205.0864,204.42,204.9531,11497.0
2021-03-10 11:50:00,215.37,216.68,215.37,216.34,6990.0,205.0197,206.2668,205.0197,205.9431,6990.0
2021-03-10 12:00:00,216.34,216.46,216.24,216.3,4784.0,205.9431,206.0573,205.8479,205.905,4784.0
2021-03-10 12:10:00,216.38,216.53,216.36,216.45,6095.0,205.9812,206.124,205.9621,206.0478,6095.0
2021-03-10 12:20:00,216.4,216.93,216.4,216.91,5265.0,206.0002,206.5048,206.0002,206.4857,5265.0
2021-03-10 12:30:00,216.98,217.68,216.98,217.62,13848.0,206.5524,207.2187,206.5524,207.1616,13848.0
2021-03-10 12:40:00,217.68,217.9,217.56,217.83,8799.0,207.2187,207.4281,207.1045,207.3615,8799.0
2021-03-10 12:50:00,217.91,217.92,217.2,217.37,6503.0,207.4377,207.4472,206.7618,206.9236,6503.0
2021-03-10 13:00:00,217.36,217.54,217.1,217.41,8607.0,206.9141,207.0854,206.6666,206.9617,8607.0
2021-03-10 13:10:00,217.38,217.47,217.13,217.35,5106.0,206.9331,207.0188,206.6951,206.9046,5106.0
2021-03-10 13:20:00,217.32,217.46,217.02,217.16,7634.0,206.876,207.0093,206.5904,206.7237,7634.0
2021-03-10 13:30:00,217.28,217.47,217.1,217.46,3843.0,206.8379,207.0188,206.6666,207.0093,3843.0
2021-03-10 13:40:00,217.49,217.74,217.4,217.63,7096.0,207.0378,207.2758,206.9522,207.1711,7096.0
2021-03-10 13:50:00,217.73,217.74,217.38,217.56,7299.0,207.2663,207.2758,206.9331,207.1045,7299.0
2021-03-10 14:00:00,217.47,218.05,217.38,217.94,10415.0,207.0188,207.5709,206.9331,207.4662,10415.0
2021-03-10 14:10:00,218.0,218.6,217.94,218.5,7895.0,207.5233,208.0945,207.4662,207.9993,7895.0
2021-03-10 14:20:00,218.44,218.44,218.13,218.16,8174.0,207.9422,207.9422,207.6471,207.6756,8174.0
2021-03-10 14:30:00,218.21,218.7,218.21,218.51,6271.0,207.7232,208.1897,207.7232,208.0088,6271.0
2021-03-10 14:40:00,218.6,218.61,218.09,218.4,7622.0,208.0945,208.104,207.609,207.9041,7622.0
2021-03-10 14:50:00,218.2,218.28,217.86,217.92,6631.0,207.7137,207.7899,207.3901,207.4472,6631.0
2021-03-10 15:00:00,217.99,217.99,217.35,217.56,8164.0,207.5138,207.5138,206.9046,207.1045,8164.0
2021-03-10 15:10:00,217.54,217.63,217.24,217.62,10478.0,207.0854,207.1711,206.7999,207.1616,10478.0
2021-03-10 15:20:00,217.6,217.78,217.27,217.33,9182.0,207.1426,207.3139,206.8284,206.8855,9182.0
2021-03-10 15:30:00,217.28,217.28,216.45,216.64,15780.0,206.8379,206.8379,206.0478,206.2287,15780.0
2021-03-10 15:40:00,216.57,217.62,216.46,217.62,18539.0,206.1621,207.1616,206.0573,207.1616,18539.0
2021-03-10 15:50:00,217.61,217.81,216.79,216.93,46728.0,207.1521,207.3425,206.3715,206.5048,46728.0
2021-03-11 09:30:00,216.51,218.5,216.32,216.91,35795.0,206.1049,207.9993,205.9241,206.4857,35795.0
2021-03-11 09:40:00,216.93,216.93,215.72,216.01,25603.0,206.5048,206.5048,205.3529,205.629,25603.0
2021-03-11 09:50:00,216.02,216.2,215.62,216.09,21007.0,205.6385,205.8098,205.2577,205.7051,21007.0
2021-03-11 10:00:00,216.18,216.22,215.62,215.82,11860.0,205.7908,205.8289,205.2577,205.4481,11860.0
2021-03-11 10:10:00,215.84,215.85,214.95,215.06,9215.0,205.4671,205.4767,204.6199,204.7246,9215.0
2021-03-11 10:20:00,214.99,215.42,214.77,214.86,9357.0,204.658,205.0673,204.4486,204.5342,9357.0
2021-03-11 10:30:00,214.81,214.94,214.42,214.52,8666.0,204.4866,204.6104,204.1154,204.2106,8666.0
2021-03-11 10:40:00,214.58,215.04,214.53,215.0,8994.0,204.2677,204.7056,204.2201,204.6675,8994.0
2021-03-11 10:50:00,214.81,215.27,214.76,215.2,8921.0,204.4866,204.9245,204.439,204.8579,8921.0
2021-03-11 11:00:00,215.22,215.7,215.15,215.25,7561.0,204.8769,205.3339,204.8103,204.9055,7561.0
2021-03-11 11:10:00,215.26,216.15,215.25,216.15,9073.0,204.915,205.7622,204.9055,205.7622,9073.0
2021-03-11 11:20:00,216.13,216.14,215.38,215.38,10451.0,205.7432,205.7527,205.0292,205.0292,10451.0
2021-03-11 11:30:00,215.39,215.57,215.22,215.31,5673.0,205.0388,205.2101,204.8769,204.9626,5673.0
2021-03-11 11:40:00,215.37,215.43,215.01,215.43,11884.0,205.0197,205.0768,204.677,205.0768,11884.0
2021-03-11 11:50:00,215.41,215.41,214.83,214.84,8547.0,205.0578,205.0578,204.5057,204.5152,8547.0
2021-03-11 12:00:00,214.86,215.54,214.59,215.54,15947.0,204.5342,205.1816,204.2772,205.1816,15947.0
2021-03-11 12:10:00,215.57,215.77,215.54,215.61,7046.0,205.2101,205.4005,205.1816,205.2482,7046.0
2021-03-11 12:20:00,215.63,215.92,215.63,215.84,7794.0,205.2672,205.5433,205.2672,205.4671,7794.0
2021-03-11 12:30:00,215.93,216.08,215.41,215.75,11434.0,205.5528,205.6956,205.0578,205.3815,11434.0
2021-03-11 12:40:00,215.7,215.7,215.2,215.36,3580.0,205.3339,205.3339,204.8579,205.0102,3580.0
2021-03-11 12:50:00,215.28,215.54,215.26,215.54,4284.0,204.9341,205.1816,204.915,205.1816,4284.0
2021-03-11 13:00:00,215.56,215.89,215.55,215.74,5803.0,205.2006,205.5147,205.1911,205.3719,5803.0
2021-03-11 13:10:00,215.8,215.88,215.64,215.64,7099.0,205.4291,205.5052,205.2768,205.2768,7099.0
2021-03-11 13:20:00,215.64,215.69,215.46,215.51,3978.0,205.2768,205.3243,205.1054,205.153,3978.0
2021-03-11 13:30:00,215.56,215.56,215.19,215.25,3641.0,205.2006,205.2006,204.8484,204.9055,3641.0
2021-03-11 13:40:00,215.27,215.35,215.12,215.18,5781.0,204.9245,205.0007,204.7817,204.8389,5781.0
2021-03-11 13:50:00,215.2,215.43,215.17,215.25,7487.0,204.8579,205.0768,204.8293,204.9055,7487.0
2021-03-11 14:00:00,215.21,216.01,215.21,215.75,8585.0,204.8674,205.629,204.8674,205.3815,8585.0
2021-03-11 14:10:00,215.67,215.7,215.25,215.28,6243.0,205.3053,205.3339,204.9055,204.9341,6243.0
2021-03-11 14:20:00,215.31,215.49,215.22,215.34,7984.0,204.9626,205.134,204.8769,204.9912,7984.0
2021-03-11 14:30:00,215.36,215.78,215.32,215.52,11832.0,205.0102,205.41,204.9721,205.1625,11832.0
2021-03-11 14:40:00,215.4,215.49,214.96,214.97,6201.0,205.0483,205.134,204.6294,204.6389,6201.0
2021-03-11 14:50:00,214.9,215.24,214.75,214.76,6586.0,204.5723,204.896,204.4295,204.439,6586.0
2021-03-11 15:00:00,214.7,214.96,214.7,214.81,9095.0,204.3819,204.6294,204.3819,204.4866,9095.0
2021-03-11 15:10:00,214.75,215.17,214.75,214.98,7906.0,204.4295,204.8293,204.4295,204.6485,7906.0
2021-03-11 15:20:00,215.0,215.0,214.15,214.15,12223.0,204.6675,204.6675,203.8584,203.8584,12223.0
2021-03-11 15:30:00,214.14,214.53,214.09,214.49,11337.0,203.8488,204.2201,203.8012,204.182,11337.0
2021-03-11 15:40:00,214.49,214.83,214.41,214.73,13701.0,204.182,204.5057,204.1059,204.4105,13701.0
2021-03-11 15:50:00,214.68,214.94,214.35,214.36,50673.0,204.3629,204.6104,204.0487,204.0583,50673.0
2021-03-12 09:30:00,214.59,216.09,214.59,215.17,24631.0,204.2772,205.7051,204.2772,204.8293,24631.0
2021-03-12 09:40:00,215.09,215.33,214.32,214.33,4290.0,204.7532,204.9816,204.0202,204.0297,4290.0
2021-03-12 09:50:00,214.33,214.48,213.94,214.09,4530.0,204.0297,204.1725,203.6584,203.8012,4530.0
2021-03-12 10:00:00,213.95,214.55,213.94,214.12,2852.0,203.668,204.2391,203.6584,203.8298,2852.0
2021-03-12 10:10:00,214.12,214.5,214.03,214.29,3998.0,203.8298,204.1915,203.7441,203.9916,3998.0
2021-03-12 10:20:00,214.08,214.6,214.0,214.6,4542.0,203.7917,204.2867,203.7156,204.2867,4542.0
2021-03-12 10:30:00,214.55,215.09,214.54,214.86,2520.0,204.2391,204.7532,204.2296,204.5342,2520.0
2021-03-12 10:40:00,214.72,215.24,214.72,215.01,5753.0,204.401,204.896,204.401,204.677,5753.0
2021-03-12 10:50:00,215.0,215.27,214.76,215.27,8050.0,204.6675,204.9245,204.439,204.9245,8050.0
2021-03-12 11:00:00,215.24,215.24,214.78,214.99,8322.0,204.896,204.896,204.4581,204.658,8322.0
2021-03-12 11:10:00,215.04,215.27,214.78,214.94,13388.0,204.7056,204.9245,204.4581,204.6104,13388.0
2021-03-12 11:20:00,214.89,215.39,214.89,215.09,8488.0,204.5628,205.0388,204.5628,204.7532,8488.0
2021-03-12 11:30:00,215.01,215.54,214.94,215.17,8814.0,204.677,205.1816,204.6104,204.8293,8814.0
2021-03-12 11:40:00,214.94,215.06,214.84,214.86,1678.0,204.6104,204.7246,204.5152,204.5342,1678.0
2021-03-12 11:50:00,214.81,214.89,214.7,214.75,6218.0,204.4866,204.5628,204.3819,204.4295,6218.0
2021-03-12 12:00:00,214.76,214.83,214.63,214.75,2821.0,204.439,204.5057,204.3153,204.4295,2821.0
2021-03-12 12:10:00,214.69,214.78,214.43,214.73,4761.0,204.3724,204.4581,204.1249,204.4105,4761.0
2021-03-12 12:20:00,214.6,214.6,214.21,214.31,5400.0,204.2867,204.2867,203.9155,204.0107,5400.0
2021-03-12 12:30:00,214.31,214.5,214.12,214.12,4085.0,204.0107,204.1915,203.8298,203.8298,4085.0
2021-03-12 12:40:00,214.12,214.36,213.89,214.3,8828.0,203.8298,204.0583,203.6109,204.0011,8828.0
2021-03-12 12:50:00,214.22,214.26,213.97,214.02,2559.0,203.925,203.9631,203.687,203.7346,2559.0
2021-03-12 13:00:00,214.05,214.06,213.86,214.03,3811.0,203.7632,203.7727,203.5823,203.7441,3811.0
2021-03-12 13:10:00,213.97,213.97,213.62,213.71,4494.0,203.687,203.687,203.3538,203.4395,4494.0
2021-03-12 13:20:00,213.75,213.92,213.73,213.8,4130.0,203.4776,203.6394,203.4585,203.5252,4130.0
2021-03-12 13:30:00,213.81,213.9,213.68,213.87,7152.0,203.5347,203.6204,203.4109,203.5918,7152.0
2021-03-12 13:40:00,214.07,214.07,213.8,213.97,8989.0,203.7822,203.7822,203.5252,203.687,8989.0
2021-03-12 13:50:00,214.04,214.33,214.01,214.02,7531.0,203.7536,204.0297,203.7251,203.7346,7531.0
2021-03-12 14:00:00,214.11,214.37,213.82,214.25,8990.0,203.8203,204.0678,203.5442,203.9536,8990.0
2021-03-12 14:10:00,214.28,214.34,214.04,214.3,4677.0,203.9821,204.0392,203.7536,204.0011,4677.0
2021-03-12 14:20:00,214.32,214.72,214.26,214.46,7153.0,204.0202,204.401,203.9631,204.1535,7153.0
2021-03-12 14:30:00,214.48,214.61,214.45,214.45,5827.0,204.1725,204.2963,204.1439,204.1439,5827.0
2021-03-12 14:40:00,214.5,214.5,214.22,214.23,6082.0,204.1915,204.1915,203.925,203.9345,6082.0
2021-03-12 14:50:00,214.2,214.85,214.15,214.85,10735.0,203.906,204.5247,203.8584,204.5247,10735.0
2021-03-12 15:00:00,214.72,214.94,214.59,214.6,11641.0,204.401,204.6104,204.2772,204.2867,11641.0
2021-03-12 15:10:00,214.58,214.66,214.09,214.2,10100.0,204.2677,204.3438,203.8012,203.906,10100.0
2021-03-12 15:20:00,214.31,214.61,214.22,214.27,8696.0,204.0107,204.2963,203.925,203.9726,8696.0
2021-03-12 15:30:00,214.31,214.47,214.22,214.39,9748.0,204.0107,204.163,203.925,204.0868,9748.0
2021-03-12 15:40:00,214.4,214.54,214.23,214.53,25701.0,204.0963,204.2296,203.9345,204.2201,25701.0
2021-03-12 15:50:00,214.61,214.82,214.29,214.71,41878.0,204.2963,204.4962,203.9916,204.3914,41878.0
2021-03-15 09:30:00,213.48,215.74,213.48,215.51,41788.0,203.6735,205.8297,203.6735,205.6102,41788.0
2021-03-15 09:40:00,215.6,215.77,214.87,215.53,13198.0,205.6961,205.8583,204.9996,205.6293,13198.0
2021-03-15 09:50:00,215.68,215.69,214.64,215.19,13645.0,205.7724,205.782,204.7802,205.3049,13645.0
2021-03-15 10:00:00,215.2,215.2,214.3,214.49,6713.0,205.3145,205.3145,204.4558,204.6371,6713.0
2021-03-15 10:10:00,214.61,215.51,214.37,215.18,12741.0,204.7516,205.6102,204.5226,205.2954,12741.0
2021-03-15 10:20:00,215.17,215.73,215.16,215.44,9059.0,205.2858,205.8201,205.2763,205.5434,9059.0
2021-03-15 10:30:00,215.28,215.38,215.05,215.22,6433.0,205.3908,205.4862,205.1714,205.3335,6433.0
2021-03-15 10:40:00,215.18,215.25,214.81,214.98,5488.0,205.2954,205.3622,204.9424,205.1046,5488.0
2021-03-15 10:50:00,214.94,215.59,214.85,215.4,7684.0,205.0664,205.6866,204.9805,205.5053,7684.0
2021-03-15 11:00:00,215.27,215.32,214.7,214.75,5815.0,205.3813,205.429,204.8374,204.8851,5815.0
2021-03-15 11:10:00,214.77,214.77,214.06,214.08,2749.0,204.9042,204.9042,204.2268,204.2459,2749.0
2021-03-15 11:20:00,214.16,214.2,213.32,213.54,5892.0,204.3222,204.3604,203.5208,203.7307,5892.0
2021-03-15 11:30:00,213.41,213.45,213.12,213.26,3725.0,203.6067,203.6449,203.33,203.4636,3725.0
2021-03-15 11:40:00,213.23,213.75,213.23,213.44,2374.0,203.435,203.9311,203.435,203.6353,2374.0
2021-03-15 11:50:00,213.59,213.83,213.53,213.76,2859.0,203.7784,204.0074,203.7212,203.9406,2859.0
2021-03-15 12:00:00,213.9,213.9,213.59,213.83,1275.0,204.0742,204.0742,203.7784,204.0074,1275.0
2021-03-15 12:10:00,213.97,213.99,213.36,213.4,2904.0,204.141,204.1601,203.559,203.5972,2904.0
2021-03-15 12:20:00,213.44,213.56,213.12,213.48,8505.0,203.6353,203.7498,203.33,203.6735,8505.0
2021-03-15 12:30:00,213.59,214.0,213.55,213.93,3766.0,203.7784,204.1696,203.7403,204.1028,3766.0
2021-03-15 12:40:00,213.91,214.06,213.89,214.0,2674.0,204.0837,204.2268,204.0646,204.1696,2674.0
2021-03-15 12:50:00,214.07,214.07,213.84,213.98,1590.0,204.2364,204.2364,204.0169,204.1505,1590.0
2021-03-15 13:00:00,214.02,214.34,214.0,214.16,3411.0,204.1887,204.494,204.1696,204.3222,3411.0
2021-03-15 13:10:00,214.15,214.39,214.03,214.34,2709.0,204.3127,204.5417,204.1982,204.494,2709.0
2021-03-15 13:20:00,214.36,214.42,214.26,214.3,2532.0,204.5131,204.5703,204.4176,204.4558,2532.0
2021-03-15 13:30:00,214.28,214.4,214.24,214.35,1748.0,204.4367,204.5512,204.3986,204.5035,1748.0
2021-03-15 13:40:00,214.49,214.58,214.35,214.38,2291.0,204.6371,204.7229,204.5035,204.5321,2291.0
2021-03-15 13:50:00,214.42,214.67,214.42,214.63,6798.0,204.5703,204.8088,204.5703,204.7707,6798.0
2021-03-15 14:00:00,214.69,214.75,214.62,214.62,2071.0,204.8279,204.8851,204.7611,204.7611,2071.0
2021-03-15 14:10:00,214.64,214.64,214.41,214.6,3691.0,204.7802,204.7802,204.5608,204.742,3691.0
2021-03-15 14:20:00,214.58,214.82,214.58,214.81,7023.0,204.7229,204.9519,204.7229,204.9424,7023.0
2021-03-15 14:30:00,214.85,214.94,214.72,214.82,4302.0,204.9805,205.0664,204.8565,204.9519,4302.0
2021-03-15 14:40:00,214.82,214.83,214.37,214.42,5041.0,204.9519,204.9615,204.5226,204.5703,5041.0
2021-03-15 14:50:00,214.37,214.66,214.34,214.63,7976.0,204.5226,204.7993,204.494,204.7707,7976.0
2021-03-15 15:00:00,214.63,214.77,214.25,214.25,5310.0,204.7707,204.9042,204.4081,204.4081,5310.0
2021-03-15 15:10:00,214.22,214.38,214.07,214.12,5856.0,204.3795,204.5321,204.2364,204.2841,5856.0
2021-03-15 15:20:00,214.12,214.27,213.98,213.99,4892.0,204.2841,204.4272,204.1505,204.1601,4892.0
2021-03-15 15:30:00,214.02,214.34,213.94,214.21,11045.0,204.1887,204.494,204.1123,204.3699,11045.0
2021-03-15 15:40:00,214.21,214.55,214.07,214.53,14417.0,204.3699,204.6943,204.2364,204.6752,14417.0
2021-03-15 15:50:00,214.66,215.47,214.65,215.38,43055.0,204.7993,205.5721,204.7897,205.4862,43055.0
2021-03-16 09:30:00,215.54,216.63,215.06,216.38,26406.0,205.6388,206.6788,205.1809,206.4403,26406.0
2021-03-16 09:40:00,216.29,216.86,215.86,215.92,8526.0,206.3544,206.8982,205.9441,206.0014,8526.0
2021-03-16 09:50:00,216.09,216.09,215.17,215.25,6454.0,206.1636,206.1636,205.2858,205.3622,6454.0
2021-03-16 10:00:00,215.17,215.19,214.52,214.68,8282.0,205.2858,205.3049,204.6657,204.8184,8282.0
2021-03-16 10:10:00,214.49,214.49,213.76,213.84,5332.0,204.6371,204.6371,203.9406,204.0169,5332.0
2021-03-16 10:20:00,213.84,213.85,213.1,213.31,10383.0,204.0169,204.0265,203.3109,203.5113,10383.0
2021-03-16 10:30:00,213.43,213.78,213.43,213.49,6407.0,203.6258,203.9597,203.6258,203.683,6407.0
2021-03-16 10:40:00,213.59,213.59,213.18,213.43,4493.0,203.7784,203.7784,203.3873,203.6258,4493.0
2021-03-16 10:50:00,213.18,213.18,212.36,212.43,5171.0,203.3873,203.3873,202.6049,202.6717,5171.0
2021-03-16 11:00:00,212.36,212.87,212.32,212.66,6816.0,202.6049,203.0915,202.5668,202.8911,6816.0
2021-03-16 11:10:00,212.47,213.33,212.47,212.9,6870.0,202.7099,203.5304,202.7099,203.1201,6870.0
2021-03-16 11:20:00,212.81,212.85,212.31,212.52,7128.0,203.0343,203.0724,202.5572,202.7576,7128.0
2021-03-16 11:30:00,212.67,212.76,212.26,212.27,8192.0,202.9007,202.9866,202.5095,202.5191,8192.0
2021-03-16 11:40:00,212.27,212.41,212.04,212.17,10356.0,202.5191,202.6526,202.2996,202.4237,10356.0
2021-03-16 11:50:00,212.33,212.64,212.07,212.53,5750.0,202.5763,202.8721,202.3282,202.7671,5750.0
2021-03-16 12:00:00,212.46,212.65,212.21,212.33,5570.0,202.7003,202.8816,202.4618,202.5763,5570.0
2021-03-16 12:10:00,212.28,212.56,211.96,212.14,6381.0,202.5286,202.7957,202.2233,202.395,6381.0
2021-03-16 12:20:00,212.23,212.5,212.11,212.28,5294.0,202.4809,202.7385,202.3664,202.5286,5294.0
2021-03-16 12:30:00,212.2,212.52,212.2,212.52,5566.0,202.4523,202.7576,202.4523,202.7576,5566.0
2021-03-16 12:40:00,212.52,212.6,212.34,212.4,5354.0,202.7576,202.8339,202.5858,202.6431,5354.0
2021-03-16 12:50:00,212.33,212.57,212.2,212.23,8342.0,202.5763,202.8053,202.4523,202.4809,8342.0
2021-03-16 13:00:00,212.26,212.58,212.07,212.07,5672.0,202.5095,202.8148,202.3282,202.3282,5672.0
2021-03-16 13:10:00,212.14,212.15,211.97,212.11,3314.0,202.395,202.4046,202.2328,202.3664,3314.0
2021-03-16 13:20:00,212.17,212.76,212.07,212.76,3603.0,202.4237,202.9866,202.3282,202.9866,3603.0
2021-03-16 13:30:00,212.94,212.98,212.19,212.26,4639.0,203.1583,203.1964,202.4427,202.5095,4639.0
2021-03-16 13:40:00,212.31,212.55,212.2,212.53,6603.0,202.5572,202.7862,202.4523,202.7671,6603.0
2021-03-16 13:50:00,212.68,212.68,212.37,212.58,3117.0,202.9102,202.9102,202.6145,202.8148,3117.0
2021-03-16 14:00:00,212.52,212.68,212.43,212.67,7655.0,202.7576,202.9102,202.6717,202.9007,7655.0
2021-03-16 14:10:00,212.71,213.02,212.7,212.75,3829.0,202.9388,203.2346,202.9293,202.977,3829.0
2021-03-16 14:20:00,212.65,212.69,212.48,212.54,5854.0,202.8816,202.9198,202.7194,202.7767,5854.0
2021-03-16 14:30:00,212.59,212.65,212.28,212.65,5670.0,202.8244,202.8816,202.5286,202.8816,5670.0
2021-03-16 14:40:00,212.72,213.27,212.61,213.22,6016.0,202.9484,203.4731,202.8434,203.4254,6016.0
2021-03-16 14:50:00,213.17,213.37,213.12,213.3,6523.0,203.3777,203.5685,203.33,203.5017,6523.0
2021-03-16 15:00:00,213.12,213.15,212.9,213.07,4488.0,203.33,203.3586,203.1201,203.2823,4488.0
2021-03-16 15:10:00,213.08,213.67,213.08,213.55,8525.0,203.2919,203.8548,203.2919,203.7403,8525.0
2021-03-16 15:20:00,213.46,213.61,213.08,213.08,8773.0,203.6544,203.7975,203.2919,203.2919,8773.0
2021-03-16 15:30:00,212.99,213.38,212.92,213.38,14765.0,203.206,203.5781,203.1392,203.5781,14765.0
2021-03-16 15:40:00,213.33,213.4,212.9,212.93,13245.0,203.5304,203.5972,203.1201,203.1487,13245.0
2021-03-16 15:50:00,213.01,213.31,212.66,212.94,48881.0,203.2251,203.5113,202.8911,203.1583,48881.0
2021-03-17 09:30:00,212.86,212.86,211.31,211.52,38114.0,203.082,203.082,201.6032,201.8035,38114.0
2021-03-17 09:40:00,211.46,212.62,211.46,211.92,11071.0,201.7463,202.853,201.7463,202.1851,11071.0
2021-03-17 09:50:00,211.93,212.94,211.91,212.24,15172.0,202.1947,203.1583,202.1756,202.4904,15172.0
2021-03-17 10:00:00,212.3,212.33,210.37,210.68,17537.0,202.5477,202.5763,200.7063,201.0021,17537.0
2021-03-17 10:10:00,210.67,211.0,210.27,210.27,14927.0,200.9926,201.3074,200.6109,200.6109,14927.0
2021-03-17 10:20:00,210.25,210.43,209.66,210.34,15512.0,200.5919,200.7636,200.029,200.6777,15512.0
2021-03-17 10:30:00,210.39,210.49,209.77,209.95,14747.0,200.7254,200.8208,200.1339,200.3056,14747.0
2021-03-17 10:40:00,209.93,210.31,209.93,210.19,11567.0,200.2866,200.6491,200.2866,200.5346,11567.0
2021-03-17 10:50:00,210.21,210.5,209.95,209.96,8868.0,200.5537,200.8304,200.3056,200.3152,8868.0
2021-03-17 11:00:00,209.95,210.22,209.73,210.1,15184.0,200.3056,200.5632,200.0957,200.4487,15184.0
2021-03-17 11:10:00,210.25,210.58,210.14,210.18,6788.0,200.5919,200.9067,200.4869,200.5251,6788.0
2021-03-17 11:20:00,210.18,210.56,210.07,210.48,7070.0,200.5251,200.8876,200.4201,200.8113,7070.0
2021-03-17 11:30:00,210.65,210.94,210.54,210.94,8448.0,200.9735,201.2502,200.8685,201.2502,8448.0
2021-03-17 11:40:00,210.95,210.96,210.37,210.63,8156.0,201.2597,201.2692,200.7063,200.9544,8156.0
2021-03-17 11:50:00,210.66,211.27,210.66,211.23,5770.0,200.983,201.565,200.983,201.5268,5770.0
2021-03-17 12:00:00,211.25,211.32,211.14,211.31,5834.0,201.5459,201.6127,201.441,201.6032,5834.0
2021-03-17 12:10:00,211.24,211.24,210.49,210.74,11498.0,201.5364,201.5364,200.8208,201.0593,11498.0
2021-03-17 12:20:00,210.74,210.81,210.45,210.58,6828.0,201.0593,201.1261,200.7827,200.9067,6828.0
2021-03-17 12:30:00,210.56,210.64,209.82,209.89,9076.0,200.8876,200.9639,200.1816,200.2484,9076.0
2021-03-17 12:40:00,209.91,209.92,209.66,209.72,11594.0,200.2675,200.277,200.029,200.0862,11594.0
2021-03-17 12:50:00,209.68,210.05,209.67,209.81,10634.0,200.048,200.401,200.0385,200.1721,10634.0
2021-03-17 13:00:00,209.98,209.99,209.31,209.53,10068.0,200.3343,200.3438,199.695,199.9049,10068.0
2021-03-17 13:10:00,209.55,209.58,209.07,209.32,7735.0,199.924,199.9526,199.4661,199.7046,7735.0
2021-03-17 13:20:00,209.31,209.45,209.0,209.14,8338.0,199.695,199.8286,199.3993,199.5328,8338.0
2021-03-17 13:30:00,209.2,209.46,209.11,209.11,10296.0,199.5901,199.8381,199.5042,199.5042,10296.0
2021-03-17 13:40:00,209.05,209.14,208.72,208.76,8171.0,199.447,199.5328,199.1321,199.1703,8171.0
2021-03-17 13:50:00,208.73,208.8,208.3,208.75,13825.0,199.1417,199.2085,198.7314,199.1608,13825.0
2021-03-17 14:00:00,208.84,209.97,208.83,209.32,13635.0,199.2466,200.3247,199.2371,199.7046,13635.0
2021-03-17 14:10:00,209.3,209.51,209.11,209.23,14033.0,199.6855,199.8858,199.5042,199.6187,14033.0
2021-03-17 14:20:00,209.16,209.96,209.16,209.41,16179.0,199.5519,200.3152,199.5519,199.7904,16179.0
2021-03-17 14:30:00,209.37,209.92,209.33,209.78,13276.0,199.7523,200.277,199.7141,200.1434,13276.0
2021-03-17 14:40:00,209.78,209.88,209.26,209.56,14051.0,200.1434,200.2388,199.6473,199.9335,14051.0
2021-03-17 14:50:00,209.5,209.58,209.25,209.4,14308.0,199.8763,199.9526,199.6378,199.7809,14308.0
2021-03-17 15:00:00,209.34,209.51,209.17,209.41,16872.0,199.7237,199.8858,199.5615,199.7904,16872.0
2021-03-17 15:10:00,209.47,209.47,208.61,208.61,20207.0,199.8477,199.8477,199.0272,199.0272,20207.0
2021-03-17 15:20:00,208.72,209.18,208.71,209.07,17360.0,199.1321,199.571,199.1226,199.4661,17360.0
2021-03-17 15:30:00,209.07,209.61,209.07,209.6,16464.0,199.4661,199.9813,199.4661,199.9717,16464.0
2021-03-17 15:40:00,209.56,209.75,208.54,208.63,37214.0,199.9335,200.1148,198.9604,199.0463,37214.0
2021-03-17 15:50:00,208.63,209.49,208.38,209.18,100415.0,199.0463,199.8668,198.8078,199.571,100415.0
2021-03-18 09:30:00,209.68,210.77,209.03,209.03,26910.0,200.048,201.088,199.4279,199.4279,26910.0
2021-03-18 09:40:00,209.46,210.0,208.65,208.79,11716.0,199.8381,200.3533,199.0654,199.1989,11716.0
2021-03-18 09:50:00,208.65,209.17,208.62,209.01,7338.0,199.0654,199.5615,199.0367,199.4088,7338.0
2021-03-18 10:00:00,208.95,208.96,208.15,208.27,11392.0,199.3516,199.3611,198.5883,198.7028,11392.0
2021-03-18 10:10:00,208.28,208.28,207.35,207.35,9363.0,198.7123,198.7123,197.8251,197.8251,9363.0
2021-03-18 10:20:00,207.36,207.68,206.9,207.03,12238.0,197.8346,198.1399,197.3957,197.5198,12238.0
2021-03-18 10:30:00,206.92,207.29,206.74,207.0,16152.0,197.4148,197.7678,197.2431,197.4911,16152.0
2021-03-18 10:40:00,207.02,207.47,206.69,206.69,17483.0,197.5102,197.9396,197.1954,197.1954,17483.0
2021-03-18 10:50:00,206.65,206.69,206.07,206.14,14959.0,197.1572,197.1954,196.6039,196.6707,14959.0
2021-03-18 11:00:00,206.21,208.02,206.18,208.01,23899.0,196.7374,198.4643,196.7088,198.4548,23899.0
2021-03-18 11:10:00,207.99,208.45,207.78,208.4,31124.0,198.4357,198.8745,198.2353,198.8268,31124.0
2021-03-18 11:20:00,208.4,208.58,207.9,208.41,7804.0,198.8268,198.9986,198.3498,198.8364,7804.0
2021-03-18 11:30:00,208.42,208.42,208.02,208.25,13672.0,198.8459,198.8459,198.4643,198.6837,13672.0
2021-03-18 11:40:00,208.25,208.29,207.75,208.0,19113.0,198.6837,198.7219,198.2067,198.4452,19113.0
2021-03-18 11:50:00,208.0,208.04,207.82,208.0,27521.0,198.4452,198.4834,198.2735,198.4452,27521.0
2021-03-18 12:00:00,208.0,208.05,207.91,208.0,105788.0,198.4452,198.4929,198.3593,198.4452,105788.0
2021-03-18 12:10:00,208.0,208.95,207.97,208.49,84781.0,198.4452,199.3516,198.4166,198.9127,84781.0
2021-03-18 12:20:00,208.45,208.5,208.23,208.31,18335.0,198.8745,198.9222,198.6646,198.741,18335.0
2021-03-18 12:30:00,208.4,208.45,208.07,208.45,9290.0,198.8268,198.8745,198.512,198.8745,9290.0
2021-03-18 12:40:00,208.45,208.46,208.03,208.43,9223.0,198.8745,198.8841,198.4738,198.8555,9223.0
2021-03-18 12:50:00,208.38,208.56,207.98,208.03,17114.0,198.8078,198.9795,198.4261,198.4738,17114.0
2021-03-18 13:00:00,207.96,208.43,207.94,208.36,8260.0,198.407,198.8555,198.388,198.7887,8260.0
2021-03-18 13:10:00,208.3,208.78,208.29,208.71,21555.0,198.7314,199.1894,198.7219,199.1226,21555.0
2021-03-18 13:20:00,208.61,209.42,208.6,209.27,9492.0,199.0272,199.8,199.0176,199.6569,9492.0
2021-03-18 13:30:00,209.27,210.11,209.14,210.07,7144.0,199.6569,200.4583,199.5328,200.4201,7144.0
2021-03-18 13:40:00,210.0,210.0,209.45,209.78,11373.0,200.3533,200.3533,199.8286,200.1434,11373.0
2021-03-18 13:50:00,209.9,210.58,209.81,210.58,9813.0,200.2579,200.9067,200.1721,200.9067,9813.0
2021-03-18 14:00:00,210.53,210.59,210.13,210.14,7974.0,200.859,200.9162,200.4774,200.4869,7974.0
2021-03-18 14:10:00,210.06,210.55,209.94,210.44,13443.0,200.4106,200.8781,200.2961,200.7731,13443.0
2021-03-18 14:20:00,210.38,210.77,210.33,210.59,13562.0,200.7159,201.088,200.6682,200.9162,13562.0
2021-03-18 14:30:00,210.72,210.74,210.26,210.69,35412.0,201.0403,201.0593,200.6014,201.0116,35412.0
2021-03-18 14:40:00,210.66,211.36,210.3,211.36,28586.0,200.983,201.6509,200.6396,201.6509,28586.0
2021-03-18 14:50:00,211.38,211.42,210.53,210.55,24231.0,201.6699,201.7081,200.859,200.8781,24231.0
2021-03-18 15:00:00,210.5,210.5,210.04,210.36,14517.0,200.8304,200.8304,200.3915,200.6968,14517.0
2021-03-18 15:10:00,210.45,210.47,209.93,210.0,25298.0,200.7827,200.8017,200.2866,200.3533,25298.0
2021-03-18 15:20:00,210.05,210.07,209.7,209.88,22408.0,200.401,200.4201,200.0671,200.2388,22408.0
2021-03-18 15:30:00,209.88,209.95,209.24,209.36,28854.0,200.2388,200.3056,199.6282,199.7427,28854.0
2021-03-18 15:40:00,209.37,209.41,208.81,208.9,40875.0,199.7523,199.7904,199.218,199.3039,40875.0
2021-03-18 15:50:00,208.95,209.57,208.6,209.39,90571.0,199.3516,199.9431,199.0176,199.7714,90571.0
2021-03-19 09:30:00,209.35,209.99,208.63,208.65,183264.0,199.7332,200.3438,199.0463,199.0654,183264.0
2021-03-19 09:40:00,208.79,209.0,207.55,207.56,8577.0,199.1989,199.3993,198.0159,198.0254,8577.0
2021-03-19 09:50:00,207.76,208.54,207.68,208.11,10028.0,198.2162,198.9604,198.1399,198.5502,10028.0
2021-03-19 10:00:00,208.18,208.29,207.33,207.78,11023.0,198.6169,198.7219,197.806,198.2353,11023.0
2021-03-19 10:10:00,207.9,208.09,207.21,207.87,16036.0,198.3498,198.5311,197.6915,198.3212,16036.0
2021-03-19 10:20:00,207.84,208.2,207.44,207.45,12736.0,198.2926,198.636,197.9109,197.9205,12736.0
2021-03-19 10:30:00,207.39,207.48,206.28,206.64,8584.0,197.8632,197.9491,196.8042,197.1477,8584.0
2021-03-19 10:40:00,206.65,207.18,206.5,207.17,9959.0,197.1572,197.6629,197.0141,197.6533,9959.0
2021-03-19 10:50:00,207.2,207.54,207.12,207.5,5412.0,197.682,198.0063,197.6056,197.9682,5412.0
2021-03-19 11:00:00,207.37,207.75,206.92,207.02,7101.0,197.8442,198.2067,197.4148,197.5102,7101.0
2021-03-19 11:10:00,206.98,207.04,206.43,206.74,6442.0,197.4721,197.5293,196.9473,197.2431,6442.0
2021-03-19 11:20:00,206.64,206.77,206.4,206.68,7600.0,197.1477,197.2717,196.9187,197.1858,7600.0
2021-03-19 11:30:00,206.6,207.05,206.54,206.9,4003.0,197.1095,197.5389,197.0523,197.3957,4003.0
2021-03-19 11:40:00,206.84,207.59,206.84,207.4,3268.0,197.3385,198.054,197.3385,197.8728,3268.0
2021-03-19 11:50:00,207.42,207.68,207.24,207.35,8601.0,197.8919,198.1399,197.7201,197.8251,8601.0
2021-03-19 12:00:00,207.37,207.52,207.04,207.12,6100.0,197.8442,197.9873,197.5293,197.6056,6100.0
2021-03-19 12:10:00,207.16,207.53,207.12,207.52,4411.0,197.6438,197.9968,197.6056,197.9873,4411.0
2021-03-19 12:20:00,207.46,207.7,207.28,207.49,7988.0,197.93,198.159,197.7583,197.9586,7988.0
2021-03-19 12:30:00,207.52,207.63,207.28,207.5,4220.0,197.9873,198.0922,197.7583,197.9682,4220.0
2021-03-19 12:40:00,207.5,207.92,207.39,207.92,5181.0,197.9682,198.3689,197.8632,198.3689,5181.0
2021-03-19 12:50:00,208.0,208.29,207.96,208.06,5887.0,198.4452,198.7219,198.407,198.5025,5887.0
2021-03-19 13:00:00,208.16,208.25,207.97,208.2,6018.0,198.5979,198.6837,198.4166,198.636,6018.0
2021-03-19 13:10:00,208.26,208.67,208.12,208.58,6738.0,198.6933,199.0844,198.5597,198.9986,6738.0
2021-03-19 13:20:00,208.58,208.58,208.01,208.17,6689.0,198.9986,198.9986,198.4548,198.6074,6689.0
2021-03-19 13:30:00,208.17,208.62,208.07,208.6,9837.0,198.6074,199.0367,198.512,199.0176,9837.0
2021-03-19 13:40:00,208.63,209.08,208.51,209.08,6697.0,199.0463,199.4756,198.9318,199.4756,6697.0
2021-03-19 13:50:00,209.14,209.36,208.94,209.03,7114.0,199.5328,199.7427,199.342,199.4279,7114.0
2021-03-19 14:00:00,209.07,209.46,209.07,209.22,7203.0,199.4661,199.8381,199.4661,199.6092,7203.0
2021-03-19 14:10:00,209.24,209.38,208.95,208.95,6253.0,199.6282,199.7618,199.3516,199.3516,6253.0
2021-03-19 14:20:00,208.98,209.33,208.95,209.29,5959.0,199.3802,199.7141,199.3516,199.676,5959.0
2021-03-19 14:30:00,209.25,209.53,209.23,209.24,8609.0,199.6378,199.9049,199.6187,199.6282,8609.0
2021-03-19 14:40:00,209.43,209.57,209.32,209.53,5960.0,199.8095,199.9431,199.7046,199.9049,5960.0
2021-03-19 14:50:00,209.57,210.0,209.35,210.0,16422.0,199.9431,200.3533,199.7332,200.3533,16422.0
2021-03-19 15:00:00,210.0,210.27,209.95,210.2,14404.0,200.3533,200.6109,200.3056,200.5442,14404.0
2021-03-19 15:10:00,210.19,210.36,209.96,210.0,22557.0,200.5346,200.6968,200.3152,200.3533,22557.0
2021-03-19 15:20:00,210.01,210.15,209.82,210.0,18088.0,200.3629,200.4964,200.1816,200.3533,18088.0
2021-03-19 15:30:00,210.02,210.36,209.77,210.06,22611.0,200.3724,200.6968,200.1339,200.4106,22611.0
2021-03-19 15:40:00,210.07,210.97,208.84,209.13,97445.0,200.4201,201.2788,199.2466,199.5233,97445.0
2021-03-19 15:50:00,208.17,209.22,207.54,207.59,154147.0,198.6074,199.6092,198.0063,198.054,154147.0
2021-03-22 09:30:00,207.77,208.31,205.62,208.28,54695.0,198.2258,198.741,196.1745,198.7123,54695.0
2021-03-22 09:40:00,208.31,208.99,207.94,208.76,14297.0,198.741,199.3897,198.388,199.1703,14297.0
2021-03-22 09:50:00,208.66,209.45,208.56,209.23,7846.0,199.0749,199.8286,198.9795,199.6187,7846.0
2021-03-22 10:00:00,209.37,209.37,208.5,209.34,8395.0,199.7523,199.7523,198.9222,199.7237,8395.0
2021-03-22 10:10:00,209.22,209.33,208.79,208.79,14489.0,199.6092,199.7141,199.1989,199.1989,14489.0
2021-03-22 10:20:00,208.72,208.93,208.36,208.36,6421.0,199.1321,199.3325,198.7887,198.7887,6421.0
2021-03-22 10:30:00,208.44,208.65,208.33,208.61,7909.0,198.865,199.0654,198.7601,199.0272,7909.0
2021-03-22 10:40:00,208.66,209.2,208.66,208.92,7986.0,199.0749,199.5901,199.0749,199.3229,7986.0
2021-03-22 10:50:00,208.86,208.86,208.35,208.59,15549.0,199.2657,199.2657,198.7791,199.0081,15549.0
2021-03-22 11:00:00,208.59,209.89,208.51,208.93,28609.0,199.0081,200.2484,198.9318,199.3325,28609.0
2021-03-22 11:10:00,208.94,209.46,208.7,209.14,17811.0,199.342,199.8381,199.1131,199.5328,17811.0
2021-03-22 11:20:00,209.14,209.2,208.75,209.02,41113.0,199.5328,199.5901,199.1608,199.4184,41113.0
2021-03-22 11:30:00,208.9,209.2,208.78,208.84,18502.0,199.3039,199.5901,199.1894,199.2466,18502.0
2021-03-22 11:40:00,208.91,209.38,208.66,208.87,31676.0,199.3134,199.7618,199.0749,199.2752,31676.0
2021-03-22 11:50:00,208.94,209.01,208.38,208.59,9614.0,199.342,199.4088,198.8078,199.0081,9614.0
2021-03-22 12:00:00,208.68,208.76,208.41,208.47,18483.0,199.094,199.1703,198.8364,198.8936,18483.0
2021-03-22 12:10:00,208.45,208.48,208.17,208.22,19658.0,198.8745,198.9032,198.6074,198.6551,19658.0
2021-03-22 12:20:00,208.23,208.39,208.14,208.19,29778.0,198.6646,198.8173,198.5788,198.6265,29778.0
2021-03-22 12:30:00,208.21,208.25,207.69,208.1,11818.0,198.6456,198.6837,198.1495,198.5406,11818.0
2021-03-22 12:40:00,208.12,208.28,208.12,208.19,13540.0,198.5597,198.7123,198.5597,198.6265,13540.0
2021-03-22 12:50:00,208.19,208.24,207.91,207.91,9820.0,198.6265,198.6742,198.3593,198.3593,9820.0
2021-03-22 13:00:00,207.95,208.21,207.84,208.2,7143.0,198.3975,198.6456,198.2926,198.636,7143.0
2021-03-22 13:10:00,208.21,208.23,207.91,208.04,24152.0,198.6456,198.6646,198.3593,198.4834,24152.0
2021-03-22 13:20:00,208.02,208.08,207.78,208.05,15697.0,198.4643,198.5215,198.2353,198.4929,15697.0
2021-03-22 13:30:00,208.05,208.05,207.92,207.96,20566.0,198.4929,198.4929,198.3689,198.407,20566.0
2021-03-22 13:40:00,207.96,208.02,207.83,207.89,19946.0,198.407,198.4643,198.283,198.3403,19946.0
2021-03-22 13:50:00,207.91,208.02,207.88,207.97,72763.0,198.3593,198.4643,198.3307,198.4166,72763.0
2021-03-22 14:00:00,208.0,208.02,207.76,207.8,43082.0,198.4452,198.4643,198.2162,198.2544,43082.0
2021-03-22 14:10:00,207.8,208.0,207.64,207.85,16925.0,198.2544,198.4452,198.1017,198.3021,16925.0
2021-03-22 14:20:00,207.85,207.88,207.43,207.53,9391.0,198.3021,198.3307,197.9014,197.9968,9391.0
2021-03-22 14:30:00,207.63,208.04,207.63,208.0,16239.0,198.0922,198.4834,198.0922,198.4452,16239.0
2021-03-22 14:40:00,207.97,208.06,207.91,207.93,57751.0,198.4166,198.5025,198.3593,198.3784,57751.0
2021-03-22 14:50:00,207.91,208.04,207.86,207.92,45298.0,198.3593,198.4834,198.3116,198.3689,45298.0
2021-03-22 15:00:00,207.92,208.07,207.92,208.0,115236.0,198.3689,198.512,198.3689,198.4452,115236.0
2021-03-22 15:10:00,208.0,208.01,207.85,207.87,77522.0,198.4452,198.4548,198.3021,198.3212,77522.0
2021-03-22 15:20:00,207.94,208.47,207.83,207.94,81705.0,198.388,198.8936,198.283,198.388,81705.0
2021-03-22 15:30:00,207.94,208.0,207.74,207.91,40293.0,198.388,198.4452,198.1972,198.3593,40293.0
2021-03-22 15:40:00,207.91,208.58,207.89,208.35,60645.0,198.3593,198.9986,198.3403,198.7791,60645.0
2021-03-22 15:50:00,208.47,208.73,207.9,208.07,160392.0,198.8936,199.1417,198.3498,198.512,160392.0
2021-03-23 09:30:00,206.99,209.57,206.4,208.85,33140.0,197.4816,199.9431,196.9187,199.2562,33140.0
2021-03-23 09:40:00,208.87,209.18,207.96,208.83,10100.0,199.2752,199.571,198.407,199.2371,10100.0
2021-03-23 09:50:00,208.56,208.74,208.14,208.53,16261.0,198.9795,199.1512,198.5788,198.9509,16261.0
2021-03-23 10:00:00,208.71,208.79,208.26,208.26,15088.0,199.1226,199.1989,198.6933,198.6933,15088.0
2021-03-23 10:10:00,208.43,208.71,208.26,208.57,10897.0,198.8555,199.1226,198.6933,198.989,10897.0
2021-03-23 10:20:00,208.63,208.7,208.42,208.63,21458.0,199.0463,199.1131,198.8459,199.0463,21458.0
2021-03-23 10:30:00,208.61,209.18,208.32,208.57,27468.0,199.0272,199.571,198.7505,198.989,27468.0
2021-03-23 10:40:00,208.5,208.8,208.36,208.6,17968.0,198.9222,199.2085,198.7887,199.0176,17968.0
2021-03-23 10:50:00,208.62,209.6,208.5,209.22,18250.0,199.0367,199.9717,198.9222,199.6092,18250.0
2021-03-23 11:00:00,209.23,209.46,208.74,208.74,33161.0,199.6187,199.8381,199.1512,199.1512,33161.0
2021-03-23 11:10:00,208.75,208.77,208.38,208.49,37561.0,199.1608,199.1798,198.8078,198.9127,37561.0
2021-03-23 11:20:00,208.42,208.92,208.39,208.83,42512.0,198.8459,199.3229,198.8173,199.2371,42512.0
2021-03-23 11:30:00,208.84,209.85,208.83,209.66,40617.0,199.2466,200.2102,199.2371,200.029,40617.0
2021-03-23 11:40:00,209.61,210.28,209.49,210.28,11732.0,199.9813,200.6205,199.8668,200.6205,11732.0
2021-03-23 11:50:00,210.19,210.86,210.15,210.7,9793.0,200.5346,201.1738,200.4964,201.0212,9793.0
2021-03-23 12:00:00,210.76,210.93,210.42,210.77,11084.0,201.0784,201.2406,200.754,201.088,11084.0
2021-03-23 12:10:00,210.89,211.34,210.76,211.25,8498.0,201.2025,201.6318,201.0784,201.5459,8498.0
2021-03-23 12:20:00,211.32,211.52,211.16,211.16,9690.0,201.6127,201.8035,201.4601,201.4601,9690.0
2021-03-23 12:30:00,211.28,211.48,211.12,211.44,6515.0,201.5745,201.7654,201.4219,201.7272,6515.0
2021-03-23 12:40:00,211.29,211.48,211.16,211.16,5395.0,201.5841,201.7654,201.4601,201.4601,5395.0
2021-03-23 12:50:00,211.21,211.57,211.19,211.32,8450.0,201.5078,201.8512,201.4887,201.6127,8450.0
2021-03-23 13:00:00,211.32,211.33,210.86,210.86,9485.0,201.6127,201.6222,201.1738,201.1738,9485.0
2021-03-23 13:10:00,210.84,210.94,210.31,210.37,10111.0,201.1548,201.2502,200.6491,200.7063,10111.0
2021-03-23 13:20:00,210.36,210.36,209.99,210.28,6776.0,200.6968,200.6968,200.3438,200.6205,6776.0
2021-03-23 13:30:00,210.29,210.44,209.82,209.84,13590.0,200.63,200.7731,200.1816,200.2007,13590.0
2021-03-23 13:40:00,209.91,210.13,209.7,210.1,14333.0,200.2675,200.4774,200.0671,200.4487,14333.0
2021-03-23 13:50:00,210.07,210.09,209.48,209.79,9308.0,200.4201,200.4392,199.8572,200.153,9308.0
2021-03-23 14:00:00,209.81,209.9,209.6,209.9,8915.0,200.1721,200.2579,199.9717,200.2579,8915.0
2021-03-23 14:10:00,209.99,210.0,209.65,209.73,12236.0,200.3438,200.3533,200.0194,200.0957,12236.0
2021-03-23 14:20:00,209.74,209.82,209.67,209.67,10965.0,200.1053,200.1816,200.0385,200.0385,10965.0
2021-03-23 14:30:00,209.71,209.75,209.35,209.49,8586.0,200.0767,200.1148,199.7332,199.8668,8586.0
2021-03-23 14:40:00,209.55,209.81,209.28,209.7,10938.0,199.924,200.1721,199.6664,200.0671,10938.0
2021-03-23 14:50:00,209.67,209.83,209.53,209.68,10843.0,200.0385,200.1911,199.9049,200.048,10843.0
2021-03-23 15:00:00,209.71,209.86,209.46,209.46,23458.0,200.0767,200.2198,199.8381,199.8381,23458.0
2021-03-23 15:10:00,209.43,209.43,208.78,208.97,14836.0,199.8095,199.8095,199.1894,199.3707,14836.0
2021-03-23 15:20:00,208.96,209.0,208.44,208.52,19768.0,199.3611,199.3993,198.865,198.9413,19768.0
2021-03-23 15:30:00,208.25,208.54,207.72,207.72,37518.0,198.6837,198.9604,198.1781,198.1781,37518.0
2021-03-23 15:40:00,207.76,208.23,207.58,207.78,41396.0,198.2162,198.6646,198.0445,198.2353,41396.0
2021-03-23 15:50:00,207.73,208.13,207.05,207.92,191151.0,198.1876,198.5692,197.5389,198.3689,191151.0
2021-03-24 09:30:00,208.54,209.1,203.43,207.3,95985.0,198.9604,199.4947,194.0851,197.7774,95985.0
2021-03-24 09:40:00,207.32,208.58,206.62,207.8,17963.0,197.7964,198.9986,197.1286,198.2544,17963.0
2021-03-24 09:50:00,207.61,208.75,207.35,207.51,22840.0,198.0731,199.1608,197.8251,197.9777,22840.0
2021-03-24 10:00:00,207.69,208.17,207.21,207.31,17992.0,198.1495,198.6074,197.6915,197.7869,17992.0
2021-03-24 10:10:00,207.25,207.73,206.75,207.2,17885.0,197.7297,198.1876,197.2526,197.682,17885.0
2021-03-24 10:20:00,207.12,207.5,206.77,207.0,15724.0,197.6056,197.9682,197.2717,197.4911,15724.0
2021-03-24 10:30:00,206.95,207.4,206.89,207.21,16935.0,197.4434,197.8728,197.3862,197.6915,16935.0
2021-03-24 10:40:00,207.14,207.53,207.14,207.31,46490.0,197.6247,197.9968,197.6247,197.7869,46490.0
2021-03-24 10:50:00,207.4,207.49,207.15,207.22,52031.0,197.8728,197.9586,197.6343,197.701,52031.0
2021-03-24 11:00:00,207.29,208.21,207.12,208.0,101958.0,197.7678,198.6456,197.6056,198.4452,101958.0
2021-03-24 11:10:00,208.19,209.15,208.06,208.66,17656.0,198.6265,199.5424,198.5025,199.0749,17656.0
2021-03-24 11:20:00,208.66,209.58,208.51,209.58,9726.0,199.0749,199.9526,198.9318,199.9526,9726.0
2021-03-24 11:30:00,209.72,209.99,209.47,209.77,15180.0,200.0862,200.3438,199.8477,200.1339,15180.0
2021-03-24 11:40:00,209.67,210.43,209.47,210.24,5980.0,200.0385,200.7636,199.8477,200.5823,5980.0
2021-03-24 11:50:00,210.27,210.72,210.25,210.72,6739.0,200.6109,201.0403,200.5919,201.0403,6739.0
2021-03-24 12:00:00,210.8,210.86,210.5,210.72,9088.0,201.1166,201.1738,200.8304,201.0403,9088.0
2021-03-24 12:10:00,210.83,210.89,210.54,210.64,4310.0,201.1452,201.2025,200.8685,200.9639,4310.0
2021-03-24 12:20:00,210.64,210.87,210.58,210.87,6183.0,200.9639,201.1834,200.9067,201.1834,6183.0
2021-03-24 12:30:00,210.86,210.87,210.29,210.65,19112.0,201.1738,201.1834,200.63,200.9735,19112.0
2021-03-24 12:40:00,210.81,211.0,210.49,210.49,13456.0,201.1261,201.3074,200.8208,200.8208,13456.0
2021-03-24 12:50:00,210.52,210.53,209.99,210.08,8387.0,200.8495,200.859,200.3438,200.4297,8387.0
2021-03-24 13:00:00,210.05,210.1,209.49,209.57,10332.0,200.401,200.4487,199.8668,199.9431,10332.0
2021-03-24 13:10:00,209.53,209.64,209.26,209.55,17093.0,199.9049,200.0099,199.6473,199.924,17093.0
2021-03-24 13:20:00,209.5,209.72,209.31,209.72,5996.0,199.8763,200.0862,199.695,200.0862,5996.0
2021-03-24 13:30:00,209.81,209.86,209.3,209.35,5924.0,200.1721,200.2198,199.6855,199.7332,5924.0
2021-03-24 13:40:00,209.26,209.53,208.95,209.43,8742.0,199.6473,199.9049,199.3516,199.8095,8742.0
2021-03-24 13:50:00,209.56,210.2,209.53,210.16,9280.0,199.9335,200.5442,199.9049,200.506,9280.0
2021-03-24 14:00:00,210.16,210.64,210.16,210.41,15314.0,200.506,200.9639,200.506,200.7445,15314.0
2021-03-24 14:10:00,210.46,210.61,210.19,210.33,6330.0,200.7922,200.9353,200.5346,200.6682,6330.0
2021-03-24 14:20:00,210.37,210.39,210.02,210.1,8041.0,200.7063,200.7254,200.3724,200.4487,8041.0
2021-03-24 14:30:00,210.08,210.27,209.94,210.15,11855.0,200.4297,200.6109,200.2961,200.4964,11855.0
2021-03-24 14:40:00,210.13,210.34,209.83,210.2,18281.0,200.4774,200.6777,200.1911,200.5442,18281.0
2021-03-24 14:50:00,210.22,210.33,209.85,209.85,25885.0,200.5632,200.6682,200.2102,200.2102,25885.0
2021-03-24 15:00:00,209.83,210.3,209.83,210.26,13161.0,200.1911,200.6396,200.1911,200.6014,13161.0
2021-03-24 15:10:00,210.3,210.3,210.05,210.14,20900.0,200.6396,200.6396,200.401,200.4869,20900.0
2021-03-24 15:20:00,210.09,210.26,209.88,210.0,11699.0,200.4392,200.6014,200.2388,200.3533,11699.0
2021-03-24 15:30:00,209.99,210.01,209.05,209.05,30909.0,200.3438,200.3629,199.447,199.447,30909.0
2021-03-24 15:40:00,209.12,209.12,208.6,208.78,44396.0,199.5138,199.5138,199.0176,199.1894,44396.0
2021-03-24 15:50:00,208.79,209.24,208.17,208.49,103214.0,199.1989,199.6282,198.6074,198.9127,103214.0
2021-03-25 09:30:00,207.47,207.47,205.72,206.0,50776.0,197.9396,197.9396,196.2699,196.5371,50776.0
2021-03-25 09:40:00,205.88,205.88,204.67,204.89,11365.0,196.4226,196.4226,195.2682,195.4781,11365.0
2021-03-25 09:50:00,204.89,204.95,204.29,204.72,23011.0,195.4781,195.5353,194.9056,195.3159,23011.0
2021-03-25 10:00:00,204.73,205.18,203.94,204.79,18598.0,195.3254,195.7548,194.5717,195.3827,18598.0
2021-03-25 10:10:00,204.84,205.03,204.59,204.89,11008.0,195.4304,195.6116,195.1919,195.4781,11008.0
2021-03-25 10:20:00,204.89,205.31,204.8,205.14,32902.0,195.4781,195.8788,195.3922,195.7166,32902.0
2021-03-25 10:30:00,205.05,205.42,204.65,204.79,11252.0,195.6307,195.9837,195.2491,195.3827,11252.0
2021-03-25 10:40:00,204.75,204.95,204.32,204.55,8855.0,195.3445,195.5353,194.9343,195.1537,8855.0
2021-03-25 10:50:00,204.52,204.71,203.89,204.04,20489.0,195.1251,195.3063,194.524,194.6671,20489.0
2021-03-25 11:00:00,204.07,204.15,203.63,204.02,13491.0,194.6957,194.7721,194.276,194.648,13491.0
2021-03-25 11:10:00,204.07,205.03,203.99,204.97,11900.0,194.6957,195.6116,194.6194,195.5544,11900.0
2021-03-25 11:20:00,205.03,205.11,204.47,204.63,11591.0,195.6116,195.688,195.0774,195.23,11591.0
2021-03-25 11:30:00,204.71,204.8,204.21,204.57,29924.0,195.3063,195.3922,194.8293,195.1728,29924.0
2021-03-25 11:40:00,204.57,204.57,204.16,204.46,10397.0,195.1728,195.1728,194.7816,195.0678,10397.0
2021-03-25 11:50:00,204.29,204.99,204.12,204.99,13989.0,194.9056,195.5735,194.7434,195.5735,13989.0
2021-03-25 12:00:00,205.0,205.71,205.0,205.56,22268.0,195.583,196.2604,195.583,196.1173,22268.0
2021-03-25 12:10:00,205.67,205.67,205.13,205.32,9400.0,196.2222,196.2222,195.707,195.8883,9400.0
2021-03-25 12:20:00,205.43,205.62,205.17,205.17,11158.0,195.9933,196.1745,195.7452,195.7452,11158.0
2021-03-25 12:30:00,205.31,205.67,205.26,205.49,13393.0,195.8788,196.2222,195.8311,196.0505,13393.0
2021-03-25 12:40:00,205.48,206.01,205.48,205.86,8063.0,196.041,196.5466,196.041,196.4035,8063.0
2021-03-25 12:50:00,205.86,206.23,205.86,206.02,8500.0,196.4035,196.7565,196.4035,196.5562,8500.0
2021-03-25 13:00:00,206.08,208.15,206.08,207.42,105224.0,196.6134,198.5883,196.6134,197.8919,105224.0
2021-03-25 13:10:00,207.49,208.04,207.29,207.34,24956.0,197.9586,198.4834,197.7678,197.8155,24956.0
2021-03-25 13:20:00,207.42,207.87,207.35,207.77,12980.0,197.8919,198.3212,197.8251,198.2258,12980.0
2021-03-25 13:30:00,207.82,208.12,207.6,208.09,10668.0,198.2735,198.5597,198.0636,198.5311,10668.0
2021-03-25 13:40:00,208.3,208.66,208.23,208.51,15576.0,198.7314,199.0749,198.6646,198.9318,15576.0
2021-03-25 13:50:00,208.41,208.51,207.45,207.54,12649.0,198.8364,198.9318,197.9205,198.0063,12649.0
2021-03-25 14:00:00,207.51,207.66,206.98,207.03,18625.0,197.9777,198.1208,197.4721,197.5198,18625.0
2021-03-25 14:10:00,207.05,207.12,206.22,206.7,25071.0,197.5389,197.6056,196.747,197.2049,25071.0
2021-03-25 14:20:00,206.84,206.84,206.27,206.42,11341.0,197.3385,197.3385,196.7947,196.9378,11341.0
2021-03-25 14:30:00,206.37,207.78,206.36,207.78,10634.0,196.8901,198.2353,196.8805,198.2353,10634.0
2021-03-25 14:40:00,207.69,207.99,207.63,207.89,7654.0,198.1495,198.4357,198.0922,198.3403,7654.0
2021-03-25 14:50:00,207.93,208.33,207.75,208.25,6510.0,198.3784,198.7601,198.2067,198.6837,6510.0
2021-03-25 15:00:00,208.28,208.52,208.15,208.41,7509.0,198.7123,198.9413,198.5883,198.8364,7509.0
2021-03-25 15:10:00,208.34,208.78,208.34,208.55,12521.0,198.7696,199.1894,198.7696,198.9699,12521.0
2021-03-25 15:20:00,208.58,208.63,208.33,208.35,11072.0,198.9986,199.0463,198.7601,198.7791,11072.0
2021-03-25 15:30:00,208.32,208.85,208.32,208.79,14239.0,198.7505,199.2562,198.7505,199.1989,14239.0
2021-03-25 15:40:00,208.83,209.07,208.81,208.98,19405.0,199.2371,199.4661,199.218,199.3802,19405.0
2021-03-25 15:50:00,208.98,209.54,208.62,208.83,96448.0,199.3802,199.9145,199.0367,199.2371,96448.0
2021-03-26 09:30:00,210.4,210.79,209.46,209.74,32136.0,200.735,201.107,199.8381,200.1053,32136.0
2021-03-26 09:40:00,209.65,210.34,209.47,209.56,17597.0,200.0194,200.6777,199.8477,199.9335,17597.0
2021-03-26 09:50:00,209.45,209.81,209.22,209.35,8031.0,199.8286,200.1721,199.6092,199.7332,8031.0
2021-03-26 10:00:00,209.43,209.61,209.12,209.33,20322.0,199.8095,199.9813,199.5138,199.7141,20322.0
2021-03-26 10:10:00,209.44,210.52,209.3,210.33,10638.0,199.8191,200.8495,199.6855,200.6682,10638.0
2021-03-26 10:20:00,210.48,211.19,210.36,211.18,7475.0,200.8113,201.4887,200.6968,201.4791,7475.0
2021-03-26 10:30:00,211.16,211.3,210.6,210.86,6379.0,201.4601,201.5936,200.9258,201.1738,6379.0
2021-03-26 10:40:00,210.97,211.36,210.72,210.93,5806.0,201.2788,201.6509,201.0403,201.2406,5806.0
2021-03-26 10:50:00,211.04,211.26,210.38,210.4,6729.0,201.3456,201.5555,200.7159,200.735,6729.0
2021-03-26 11:00:00,210.22,210.52,209.76,210.52,14565.0,200.5632,200.8495,200.1244,200.8495,14565.0
2021-03-26 11:10:00,210.51,210.59,209.79,210.01,5769.0,200.8399,200.9162,200.153,200.3629,5769.0
2021-03-26 11:20:00,210.15,210.42,210.02,210.37,5108.0,200.4964,200.754,200.3724,200.7063,5108.0
2021-03-26 11:30:00,210.46,210.49,210.01,210.08,5406.0,200.7922,200.8208,200.3629,200.4297,5406.0
2021-03-26 11:40:00,210.12,210.36,210.05,210.14,5457.0,200.4678,200.6968,200.401,200.4869,5457.0
2021-03-26 11:50:00,210.21,210.37,209.58,210.31,10998.0,200.5537,200.7063,199.9526,200.6491,10998.0
2021-03-26 12:00:00,210.38,210.42,209.82,209.88,11755.0,200.7159,200.754,200.1816,200.2388,11755.0
2021-03-26 12:10:00,209.87,210.0,209.64,209.85,4765.0,200.2293,200.3533,200.0099,200.2102,4765.0
2021-03-26 12:20:00,209.91,209.93,209.61,209.66,8468.0,200.2675,200.2866,199.9813,200.029,8468.0
2021-03-26 12:30:00,209.71,210.4,209.46,210.4,9725.0,200.0767,200.735,199.8381,200.735,9725.0
2021-03-26 12:40:00,210.58,210.9,210.47,210.89,6896.0,200.9067,201.212,200.8017,201.2025,6896.0
2021-03-26 12:50:00,210.96,211.29,210.8,210.85,8374.0,201.2692,201.5841,201.1166,201.1643,8374.0
2021-03-26 13:00:00,210.82,211.22,210.67,211.07,4973.0,201.1357,201.5173,200.9926,201.3742,4973.0
2021-03-26 13:10:00,210.98,211.04,210.66,210.71,5670.0,201.2883,201.3456,200.983,201.0307,5670.0
2021-03-26 13:20:00,210.7,211.01,210.69,210.72,6725.0,201.0212,201.3169,201.0116,201.0403,6725.0
2021-03-26 13:30:00,210.69,210.8,210.17,210.17,8757.0,201.0116,201.1166,200.5155,200.5155,8757.0
2021-03-26 13:40:00,210.15,210.57,210.15,210.26,4629.0,200.4964,200.8972,200.4964,200.6014,4629.0
2021-03-26 13:50:00,210.41,210.84,210.22,210.67,9643.0,200.7445,201.1548,200.5632,200.9926,9643.0
2021-03-26 14:00:00,210.73,210.8,210.24,210.31,11096.0,201.0498,201.1166,200.5823,200.6491,11096.0
2021-03-26 14:10:00,210.39,210.52,210.05,210.23,9894.0,200.7254,200.8495,200.401,200.5728,9894.0
2021-03-26 14:20:00,210.28,210.98,210.24,210.58,9273.0,200.6205,201.2883,200.5823,200.9067,9273.0
2021-03-26 14:30:00,210.6,211.06,210.48,210.84,15377.0,200.9258,201.3646,200.8113,201.1548,15377.0
2021-03-26 14:40:00,210.9,211.16,210.42,210.42,14075.0,201.212,201.4601,200.754,200.754,14075.0
2021-03-26 14:50:00,210.46,211.13,210.46,211.09,15432.0,200.7922,201.4314,200.7922,201.3933,15432.0
2021-03-26 15:00:00,211.15,211.15,210.79,210.82,10430.0,201.4505,201.4505,201.107,201.1357,10430.0
2021-03-26 15:10:00,210.86,211.26,210.78,211.16,13077.0,201.1738,201.5555,201.0975,201.4601,13077.0
2021-03-26 15:20:00,211.2,211.32,211.01,211.07,12328.0,201.4982,201.6127,201.3169,201.3742,12328.0
2021-03-26 15:30:00,211.06,211.61,210.96,211.34,18944.0,201.3646,201.8894,201.2692,201.6318,18944.0
2021-03-26 15:40:00,211.41,211.92,211.4,211.92,21479.0,201.6986,202.1851,201.689,202.1851,21479.0
2021-03-26 15:50:00,211.94,213.46,211.74,213.32,103914.0,202.2042,203.6544,202.0134,203.5208,103914.0
2021-03-29 09:30:00,213.08,214.66,212.49,214.16,65095.0,203.2919,204.7993,202.729,204.3222,65095.0
2021-03-29 09:40:00,214.17,214.55,213.47,213.49,27398.0,204.3318,204.6943,203.6639,203.683,27398.0
2021-03-29 09:50:00,213.4,213.58,212.66,212.66,35082.0,203.5972,203.7689,202.8911,202.8911,35082.0
2021-03-29 10:00:00,212.56,212.76,212.26,212.36,22052.0,202.7957,202.9866,202.5095,202.6049,22052.0
2021-03-29 10:10:00,212.26,212.27,211.13,211.61,26705.0,202.5095,202.5191,201.4314,201.8894,26705.0
2021-03-29 10:20:00,211.53,211.83,211.21,211.33,21599.0,201.8131,202.0993,201.5078,201.6222,21599.0
2021-03-29 10:30:00,211.42,211.61,210.86,211.22,17624.0,201.7081,201.8894,201.1738,201.5173,17624.0
2021-03-29 10:40:00,210.94,211.01,210.43,210.65,17503.0,201.2502,201.3169,200.7636,200.9735,17503.0
2021-03-29 10:50:00,210.66,210.95,210.43,210.75,22674.0,200.983,201.2597,200.7636,201.0689,22674.0
2021-03-29 11:00:00,210.72,211.16,210.6,210.71,19268.0,201.0403,201.4601,200.9258,201.0307,19268.0
2021-03-29 11:10:00,210.78,211.48,210.7,211.06,17826.0,201.0975,201.7654,201.0212,201.3646,17826.0
2021-03-29 11:20:00,211.07,211.75,210.98,211.74,17466.0,201.3742,202.0229,201.2883,202.0134,17466.0
2021-03-29 11:30:00,211.78,212.98,211.73,212.98,4349.0,202.0516,203.1964,202.0039,203.1964,4349.0
2021-03-29 11:40:00,212.99,213.54,212.89,213.47,4330.0,203.206,203.7307,203.1106,203.6639,4330.0
2021-03-29 11:50:00,213.47,213.47,212.94,213.18,5267.0,203.6639,203.6639,203.1583,203.3873,5267.0
2021-03-29 12:00:00,213.18,213.31,213.11,213.28,6118.0,203.3873,203.5113,203.3205,203.4827,6118.0
2021-03-29 12:10:00,213.21,213.23,212.93,213.08,6488.0,203.4159,203.435,203.1487,203.2919,6488.0
2021-03-29 12:20:00,213.15,213.82,213.06,213.59,9767.0,203.3586,203.9979,203.2728,203.7784,9767.0
2021-03-29 12:30:00,213.78,213.99,213.52,213.96,6889.0,203.9597,204.1601,203.7116,204.1314,6889.0
2021-03-29 12:40:00,213.93,214.41,213.91,214.33,6212.0,204.1028,204.5608,204.0837,204.4844,6212.0
2021-03-29 12:50:00,214.33,214.56,214.17,214.34,4531.0,204.4844,204.7039,204.3318,204.494,4531.0
2021-03-29 13:00:00,214.36,214.43,213.98,214.05,12001.0,204.5131,204.5798,204.1505,204.2173,12001.0
2021-03-29 13:10:00,213.96,213.97,213.63,213.71,9529.0,204.1314,204.141,203.8166,203.8929,9529.0
2021-03-29 13:20:00,213.78,214.16,213.77,214.14,4892.0,203.9597,204.3222,203.9502,204.3032,4892.0
2021-03-29 13:30:00,214.15,214.53,214.05,214.47,6420.0,204.3127,204.6752,204.2173,204.618,6420.0
2021-03-29 13:40:00,214.39,214.79,214.2,214.79,8494.0,204.5417,204.9233,204.3604,204.9233,8494.0
2021-03-29 13:50:00,214.73,214.84,214.09,214.14,8908.0,204.8661,204.971,204.2555,204.3032,8908.0
2021-03-29 14:00:00,214.08,214.71,213.99,214.67,4514.0,204.2459,204.847,204.1601,204.8088,4514.0
2021-03-29 14:10:00,214.72,214.93,214.68,214.72,5771.0,204.8565,205.0569,204.8184,204.8565,5771.0
2021-03-29 14:20:00,214.7,214.91,214.63,214.63,4759.0,204.8374,205.0378,204.7707,204.7707,4759.0
2021-03-29 14:30:00,214.63,214.73,214.14,214.42,8269.0,204.7707,204.8661,204.3032,204.5703,8269.0
2021-03-29 14:40:00,214.39,215.14,214.35,215.11,14941.0,204.5417,205.2572,204.5035,205.2286,14941.0
2021-03-29 14:50:00,215.06,215.12,214.68,214.99,5747.0,205.1809,205.2381,204.8184,205.1141,5747.0
2021-03-29 15:00:00,214.96,215.34,214.85,215.18,8743.0,205.0855,205.448,204.9805,205.2954,8743.0
2021-03-29 15:10:00,215.17,215.25,214.85,215.25,9729.0,205.2858,205.3622,204.9805,205.3622,9729.0
2021-03-29 15:20:00,215.31,215.45,215.09,215.27,11461.0,205.4194,205.553,205.2095,205.3813,11461.0
2021-03-29 15:30:00,215.3,215.67,215.17,215.51,20899.0,205.4099,205.7629,205.2858,205.6102,20899.0
2021-03-29 15:40:00,215.55,215.64,214.91,214.91,28317.0,205.6484,205.7343,205.0378,205.0378,28317.0
2021-03-29 15:50:00,214.98,215.07,214.39,214.68,68075.0,205.1046,205.1904,204.5417,204.8184,68075.0
2021-03-30 09:30:00,218.32,219.84,217.15,217.65,56067.0,208.2911,209.7413,207.1749,207.6519,56067.0
2021-03-30 09:40:00,217.66,218.42,216.5,217.24,24838.0,207.6615,208.3866,206.5548,207.2608,24838.0
2021-03-30 09:50:00,217.33,217.64,216.62,217.53,16172.0,207.3466,207.6424,206.6692,207.5374,16172.0
2021-03-30 10:00:00,217.54,218.15,217.2,217.91,26435.0,207.547,208.129,207.2226,207.9,26435.0
2021-03-30 10:10:00,217.76,218.26,217.76,217.83,14869.0,207.7569,208.2339,207.7569,207.8237,14869.0
2021-03-30 10:20:00,217.8,217.92,217.43,217.8,27824.0,207.795,207.9095,207.442,207.795,27824.0
2021-03-30 10:30:00,217.81,217.81,216.78,217.37,10313.0,207.8046,207.8046,206.8219,207.3848,10313.0
2021-03-30 10:40:00,217.29,217.38,216.81,216.87,11388.0,207.3085,207.3943,206.8505,206.9078,11388.0
2021-03-30 10:50:00,216.97,217.05,216.15,216.15,12509.0,207.0032,207.0795,206.2208,206.2208,12509.0
2021-03-30 11:00:00,216.15,216.31,215.64,215.81,11014.0,206.2208,206.3735,205.7343,205.8964,11014.0
2021-03-30 11:10:00,215.82,216.13,215.59,215.97,17005.0,205.906,206.2017,205.6866,206.0491,17005.0
2021-03-30 11:20:00,215.98,216.19,215.81,216.0,8132.0,206.0586,206.259,205.8964,206.0777,8132.0
2021-03-30 11:30:00,216.03,216.03,215.23,215.31,9468.0,206.1063,206.1063,205.3431,205.4194,9468.0
2021-03-30 11:40:00,215.43,216.15,215.43,215.85,8932.0,205.5339,206.2208,205.5339,205.9346,8932.0
2021-03-30 11:50:00,215.79,216.09,215.76,216.09,7832.0,205.8774,206.1636,205.8487,206.1636,7832.0
2021-03-30 12:00:00,216.13,216.45,215.79,216.03,9525.0,206.2017,206.507,205.8774,206.1063,9525.0
2021-03-30 12:10:00,216.01,216.15,215.74,215.84,4978.0,206.0873,206.2208,205.8297,205.9251,4978.0
2021-03-30 12:20:00,215.9,216.19,215.65,216.07,7707.0,205.9823,206.259,205.7438,206.1445,7707.0
2021-03-30 12:30:00,216.01,216.08,215.63,215.65,5965.0,206.0873,206.154,205.7247,205.7438,5965.0
2021-03-30 12:40:00,215.65,215.65,215.34,215.54,6238.0,205.7438,205.7438,205.448,205.6388,6238.0
2021-03-30 12:50:00,215.6,215.96,215.45,215.94,7629.0,205.6961,206.0396,205.553,206.0205,7629.0
2021-03-30 13:00:00,215.89,215.97,215.65,215.77,50131.0,205.9728,206.0491,205.7438,205.8583,50131.0
2021-03-30 13:10:00,215.74,216.33,215.59,216.28,9237.0,205.8297,206.3926,205.6866,206.3449,9237.0
2021-03-30 13:20:00,216.23,216.58,216.1,216.5,5649.0,206.2972,206.6311,206.1731,206.5548,5649.0
2021-03-30 13:30:00,216.55,216.77,216.45,216.69,6439.0,206.6025,206.8123,206.507,206.736,6439.0
2021-03-30 13:40:00,216.74,216.93,216.66,216.9,10990.0,206.7837,206.965,206.7074,206.9364,10990.0
2021-03-30 13:50:00,216.95,217.05,216.57,216.85,11493.0,206.9841,207.0795,206.6215,206.8887,11493.0
2021-03-30 14:00:00,216.8,216.83,216.51,216.69,8017.0,206.841,206.8696,206.5643,206.736,8017.0
2021-03-30 14:10:00,216.69,216.75,216.36,216.5,7120.0,206.736,206.7933,206.4212,206.5548,7120.0
2021-03-30 14:20:00,216.5,216.53,216.21,216.46,6000.0,206.5548,206.5834,206.2781,206.5166,6000.0
2021-03-30 14:30:00,216.48,216.57,216.11,216.16,7732.0,206.5357,206.6215,206.1827,206.2304,7732.0
2021-03-30 14:40:00,216.17,216.46,216.1,216.46,7438.0,206.2399,206.5166,206.1731,206.5166,7438.0
2021-03-30 14:50:00,216.46,216.72,216.43,216.59,9185.0,206.5166,206.7646,206.488,206.6406,9185.0
2021-03-30 15:00:00,216.6,216.6,216.36,216.36,7926.0,206.6502,206.6502,206.4212,206.4212,7926.0
2021-03-30 15:10:00,216.25,216.25,215.4,215.4,10059.0,206.3162,206.3162,205.5053,205.5053,10059.0
2021-03-30 15:20:00,215.47,215.58,215.3,215.42,19290.0,205.5721,205.677,205.4099,205.5244,19290.0
2021-03-30 15:30:00,215.36,215.5,215.13,215.17,17242.0,205.4671,205.6007,205.2477,205.2858,17242.0
2021-03-30 15:40:00,215.15,215.25,214.78,214.9,45292.0,205.2668,205.3622,204.9138,205.0282,45292.0
2021-03-30 15:50:00,214.89,215.01,214.56,214.99,100706.0,205.0187,205.1332,204.7039,205.1141,100706.0
2021-03-31 09:30:00,213.75,215.43,213.75,215.01,35653.0,203.9311,205.5339,203.9311,205.1332,35653.0
2021-03-31 09:40:00,215.02,215.55,213.94,214.06,11029.0,205.1427,205.6484,204.1123,204.2268,11029.0
2021-03-31 09:50:00,213.98,214.7,213.87,214.58,15977.0,204.1505,204.8374,204.0456,204.7229,15977.0
2021-03-31 10:00:00,214.53,215.0,214.42,214.61,15152.0,204.6752,205.1237,204.5703,204.7516,15152.0
2021-03-31 10:10:00,214.62,214.62,213.51,213.87,11686.0,204.7611,204.7611,203.7021,204.0456,11686.0
2021-03-31 10:20:00,213.81,214.26,213.48,214.01,11382.0,203.9883,204.4176,203.6735,204.1791,11382.0
2021-03-31 10:30:00,213.93,214.27,213.63,213.9,5679.0,204.1028,204.4272,203.8166,204.0742,5679.0
2021-03-31 10:40:00,213.97,214.45,213.76,214.2,8815.0,204.141,204.5989,203.9406,204.3604,8815.0
2021-03-31 10:50:00,214.15,214.62,214.07,214.18,12721.0,204.3127,204.7611,204.2364,204.3413,12721.0
2021-03-31 11:00:00,214.23,214.78,214.22,214.36,13784.0,204.389,204.9138,204.3795,204.5131,13784.0
2021-03-31 11:10:00,214.34,214.35,213.89,214.07,6121.0,204.494,204.5035,204.0646,204.2364,6121.0
2021-03-31 11:20:00,214.19,214.36,214.08,214.12,3125.0,204.3509,204.5131,204.2459,204.2841,3125.0
2021-03-31 11:30:00,214.01,214.18,213.85,213.99,7537.0,204.1791,204.3413,204.0265,204.1601,7537.0
2021-03-31 11:40:00,214.23,214.75,214.23,214.75,3719.0,204.389,204.8851,204.389,204.8851,3719.0
2021-03-31 11:50:00,214.81,215.24,214.74,215.12,7821.0,204.9424,205.3526,204.8756,205.2381,7821.0
2021-03-31 12:00:00,215.12,215.61,215.12,215.33,8503.0,205.2381,205.7056,205.2381,205.4385,8503.0
2021-03-31 12:10:00,215.27,215.75,215.01,215.69,13262.0,205.3813,205.8392,205.1332,205.782,13262.0
2021-03-31 12:20:00,215.7,216.0,215.69,215.83,7374.0,205.7915,206.0777,205.782,205.9155,7374.0
2021-03-31 12:30:00,215.77,215.77,215.01,215.25,8530.0,205.8583,205.8583,205.1332,205.3622,8530.0
2021-03-31 12:40:00,215.32,215.49,215.22,215.39,7026.0,205.429,205.5911,205.3335,205.4957,7026.0
2021-03-31 12:50:00,215.43,215.54,215.23,215.36,7484.0,205.5339,205.6388,205.3431,205.4671,7484.0
2021-03-31 13:00:00,215.38,215.82,215.36,215.82,4293.0,205.4862,205.906,205.4671,205.906,4293.0
2021-03-31 13:10:00,215.91,215.94,215.53,215.53,4238.0,205.9919,206.0205,205.6293,205.6293,4238.0
2021-03-31 13:20:00,215.35,215.35,215.0,215.28,4494.0,205.4576,205.4576,205.1237,205.3908,4494.0
2021-03-31 13:30:00,215.31,215.61,215.28,215.38,9650.0,205.4194,205.7056,205.3908,205.4862,9650.0
2021-03-31 13:40:00,215.47,215.74,215.41,215.58,8522.0,205.5721,205.8297,205.5148,205.677,8522.0
2021-03-31 13:50:00,215.59,215.89,215.4,215.81,4496.0,205.6866,205.9728,205.5053,205.8964,4496.0
2021-03-31 14:00:00,215.65,215.81,215.49,215.51,6589.0,205.7438,205.8964,205.5911,205.6102,6589.0
2021-03-31 14:10:00,215.43,215.46,215.2,215.23,2599.0,205.5339,205.5625,205.3145,205.3431,2599.0
2021-03-31 14:20:00,215.17,215.28,215.0,215.19,11804.0,205.2858,205.3908,205.1237,205.3049,11804.0
2021-03-31 14:30:00,215.21,215.85,215.2,215.64,6256.0,205.324,205.9346,205.3145,205.7343,6256.0
2021-03-31 14:40:00,215.5,215.69,215.13,215.13,9296.0,205.6007,205.782,205.2477,205.2477,9296.0
2021-03-31 14:50:00,215.19,215.47,215.0,215.22,8474.0,205.3049,205.5721,205.1237,205.3335,8474.0
2021-03-31 15:00:00,215.09,215.18,214.96,215.0,6573.0,205.2095,205.2954,205.0855,205.1237,6573.0
2021-03-31 15:10:00,214.94,215.0,214.53,214.84,7793.0,205.0664,205.1237,204.6752,204.971,7793.0
2021-03-31 15:20:00,214.88,215.05,214.7,214.75,6826.0,205.0092,205.1714,204.8374,204.8851,6826.0
2021-03-31 15:30:00,214.83,214.97,214.55,214.61,9175.0,204.9615,205.095,204.6943,204.7516,9175.0
2021-03-31 15:40:00,214.57,214.73,214.39,214.68,18163.0,204.7134,204.8661,204.5417,204.8184,18163.0
2021-03-31 15:50:00,214.74,214.8,213.96,214.0,112690.0,204.8756,204.9328,204.1314,204.1696,112690.0
2021-04-01 09:30:00,215.25,215.29,214.19,215.02,33817.0,205.3622,205.4003,204.3509,205.1427,33817.0
2021-04-01 09:40:00,215.01,215.2,214.73,215.01,12881.0,205.1332,205.3145,204.8661,205.1332,12881.0
2021-04-01 09:50:00,215.13,215.42,214.19,214.19,9155.0,205.2477,205.5244,204.3509,204.3509,9155.0
2021-04-01 10:00:00,214.2,214.5,213.71,214.5,15952.0,204.3604,204.6466,203.8929,204.6466,15952.0
2021-04-01 10:10:00,214.5,214.61,213.94,214.24,7988.0,204.6466,204.7516,204.1123,204.3986,7988.0
2021-04-01 10:20:00,214.3,214.82,214.2,214.55,21567.0,204.4558,204.9519,204.3604,204.6943,21567.0
2021-04-01 10:30:00,214.5,215.26,214.44,215.1,8991.0,204.6466,205.3717,204.5894,205.2191,8991.0
2021-04-01 10:40:00,215.01,215.19,214.86,214.89,7384.0,205.1332,205.3049,204.9901,205.0187,7384.0
2021-04-01 10:50:00,214.84,215.49,214.77,215.23,14917.0,204.971,205.5911,204.9042,205.3431,14917.0
2021-04-01 11:00:00,215.2,215.51,215.0,215.33,7436.0,205.3145,205.6102,205.1237,205.4385,7436.0
2021-04-01 11:10:00,215.36,215.47,215.01,215.19,7736.0,205.4671,205.5721,205.1332,205.3049,7736.0
2021-04-01 11:20:00,215.16,215.4,215.02,215.14,6288.0,205.2763,205.5053,205.1427,205.2572,6288.0
2021-04-01 11:30:00,215.08,215.28,214.94,215.28,10782.0,205.2,205.3908,205.0664,205.3908,10782.0
2021-04-01 11:40:00,215.27,215.4,215.23,215.31,1458.0,205.3813,205.5053,205.3431,205.4194,1458.0
2021-04-01 11:50:00,215.4,215.5,215.25,215.31,14416.0,205.5053,205.6007,205.3622,205.4194,14416.0
2021-04-01 12:00:00,215.46,215.83,215.44,215.76,3000.0,205.5625,205.9155,205.5434,205.8487,3000.0
2021-04-01 12:10:00,215.78,215.79,215.11,215.25,3306.0,205.8678,205.8774,205.2286,205.3622,3306.0
2021-04-01 12:20:00,215.38,215.69,215.32,215.37,4467.0,205.4862,205.782,205.429,205.4767,4467.0
2021-04-01 12:30:00,215.4,215.72,215.29,215.64,4301.0,205.5053,205.8106,205.4003,205.7343,4301.0
2021-04-01 12:40:00,215.52,215.77,215.37,215.75,4444.0,205.6198,205.8583,205.4767,205.8392,4444.0
2021-04-01 12:50:00,215.74,215.78,215.05,215.28,28958.0,205.8297,205.8678,205.1714,205.3908,28958.0
2021-04-01 13:00:00,215.31,215.83,215.24,215.83,22275.0,205.4194,205.9155,205.3526,205.9155,22275.0
2021-04-01 13:10:00,215.9,216.36,215.78,216.36,5185.0,205.9823,206.4212,205.8678,206.4212,5185.0
2021-04-01 13:20:00,216.45,216.76,216.3,216.51,3419.0,206.507,206.8028,206.3639,206.5643,3419.0
2021-04-01 13:30:00,216.6,216.73,216.31,216.38,4621.0,206.6502,206.7742,206.3735,206.4403,4621.0
2021-04-01 13:40:00,216.34,216.39,216.16,216.16,3169.0,206.4021,206.4498,206.2304,206.2304,3169.0
2021-04-01 13:50:00,216.1,216.38,215.96,216.22,5534.0,206.1731,206.4403,206.0396,206.2876,5534.0
2021-04-01 14:00:00,216.25,216.31,215.89,215.9,2834.0,206.3162,206.3735,205.9728,205.9823,2834.0
2021-04-01 14:10:00,215.96,216.01,215.81,215.98,6753.0,206.0396,206.0873,205.8964,206.0586,6753.0
2021-04-01 14:20:00,215.97,216.09,215.77,215.81,10285.0,206.0491,206.1636,205.8583,205.8964,10285.0
2021-04-01 14:30:00,215.87,216.22,215.77,216.03,2900.0,205.9537,206.2876,205.8583,206.1063,2900.0
2021-04-01 14:40:00,216.13,216.13,215.94,215.97,3041.0,206.2017,206.2017,206.0205,206.0491,3041.0
2021-04-01 14:50:00,215.98,216.11,215.94,216.05,5010.0,206.0586,206.1827,206.0205,206.1254,5010.0
2021-04-01 15:00:00,216.06,216.14,215.98,216.13,6380.0,206.135,206.2113,206.0586,206.2017,6380.0
2021-04-01 15:10:00,216.11,216.23,216.04,216.16,6431.0,206.1827,206.2972,206.1159,206.2304,6431.0
2021-04-01 15:20:00,216.14,216.17,215.9,215.99,9220.0,206.2113,206.2399,205.9823,206.0682,9220.0
2021-04-01 15:30:00,216.01,216.17,215.89,215.9,6729.0,206.0873,206.2399,205.9728,205.9823,6729.0
2021-04-01 15:40:00,216.02,216.43,215.99,216.41,7293.0,206.0968,206.488,206.0682,206.4689,7293.0
2021-04-01 15:50:00,216.46,216.9,216.29,216.8,38419.0,206.5166,206.9364,206.3544,206.841,38419.0
2021-04-05 09:30:00,218.89,219.09,218.22,218.43,38144.0,208.835,209.0258,208.1957,208.3961,38144.0
2021-04-05 09:40:00,218.63,218.63,217.7,218.32,8438.0,208.5869,208.5869,207.6996,208.2911,8438.0
2021-04-05 09:50:00,218.26,219.3,218.13,219.08,11463.0,208.2339,209.2261,208.1099,209.0162,11463.0
2021-04-05 10:00:00,219.08,219.72,218.82,219.47,17476.0,209.0162,209.6268,208.7682,209.3883,17476.0
2021-04-05 10:10:00,219.41,219.59,219.14,219.31,8220.0,209.3311,209.5028,209.0735,209.2357,8220.0
2021-04-05 10:20:00,219.32,219.45,218.89,219.2,10135.0,209.2452,209.3692,208.835,209.1307,10135.0
2021-04-05 10:30:00,219.15,219.37,219.01,219.09,10746.0,209.083,209.2929,208.9494,209.0258,10746.0
2021-04-05 10:40:00,219.09,219.64,219.09,219.36,13937.0,209.0258,209.5505,209.0258,209.2834,13937.0
2021-04-05 10:50:00,219.49,219.59,219.24,219.29,7395.0,209.4074,209.5028,209.1689,209.2166,7395.0
2021-04-05 11:00:00,219.22,219.58,219.09,219.56,7350.0,209.1498,209.4933,209.0258,209.4742,7350.0
2021-04-05 11:10:00,219.54,219.66,219.08,219.21,10546.0,209.4551,209.5696,209.0162,209.1403,10546.0
2021-04-05 11:20:00,219.08,219.39,218.9,219.39,9213.0,209.0162,209.312,208.8445,209.312,9213.0
2021-04-05 11:30:00,219.37,219.94,219.23,219.87,12144.0,209.2929,209.8367,209.1593,209.7699,12144.0
2021-04-05 11:40:00,219.87,219.98,219.6,219.79,8012.0,209.7699,209.8749,209.5123,209.6936,8012.0
2021-04-05 11:50:00,219.81,219.81,219.59,219.63,7429.0,209.7127,209.7127,209.5028,209.541,7429.0
2021-04-05 12:00:00,219.65,219.89,219.62,219.76,11501.0,209.5601,209.789,209.5314,209.665,11501.0
2021-04-05 12:10:00,219.71,219.71,219.19,219.28,5545.0,209.6173,209.6173,209.1212,209.207,5545.0
2021-04-05 12:20:00,219.25,219.41,219.11,219.27,4443.0,209.1784,209.3311,209.0449,209.1975,4443.0
2021-04-05 12:30:00,219.38,219.64,219.29,219.62,3343.0,209.3025,209.5505,209.2166,209.5314,3343.0
2021-04-05 12:40:00,219.6,219.63,219.27,219.28,5922.0,209.5123,209.541,209.1975,209.207,5922.0
2021-04-05 12:50:00,219.28,219.36,219.04,219.33,5845.0,209.207,209.2834,208.9781,209.2548,5845.0
2021-04-05 13:00:00,219.2,219.35,219.07,219.21,4500.0,209.1307,209.2738,209.0067,209.1403,4500.0
2021-04-05 13:10:00,219.19,219.32,219.05,219.16,5220.0,209.1212,209.2452,208.9876,209.0926,5220.0
2021-04-05 13:20:00,219.09,219.28,218.89,219.11,6224.0,209.0258,209.207,208.835,209.0449,6224.0
2021-04-05 13:30:00,219.17,219.36,219.1,219.24,7604.0,209.1021,209.2834,209.0353,209.1689,7604.0
2021-04-05 13:40:00,219.25,219.3,219.05,219.18,7248.0,209.1784,209.2261,208.9876,209.1116,7248.0
2021-04-05 13:50:00,219.2,219.5,219.12,219.34,10771.0,209.1307,209.4169,209.0544,209.2643,10771.0
2021-04-05 14:00:00,219.37,219.41,218.97,219.16,7810.0,209.2929,209.3311,208.9113,209.0926,7810.0
2021-04-05 14:10:00,219.13,219.41,219.12,219.34,8699.0,209.0639,209.3311,209.0544,209.2643,8699.0
2021-04-05 14:20:00,219.23,219.34,219.09,219.17,8663.0,209.1593,209.2643,209.0258,209.1021,8663.0
2021-04-05 14:30:00,219.15,219.35,219.11,219.25,3720.0,209.083,209.2738,209.0449,209.1784,3720.0
2021-04-05 14:40:00,219.2,219.29,219.02,219.13,10566.0,209.1307,209.2166,208.959,209.0639,10566.0
2021-04-05 14:50:00,219.13,219.13,218.82,218.86,8484.0,209.0639,209.0639,208.7682,208.8063,8484.0
2021-04-05 15:00:00,218.77,218.83,218.5,218.75,8492.0,208.7205,208.7777,208.4629,208.7014,8492.0
2021-04-05 15:10:00,218.71,218.96,218.57,218.96,5598.0,208.6632,208.9017,208.5297,208.9017,5598.0
2021-04-05 15:20:00,218.98,219.0,218.81,218.97,7031.0,208.9208,208.9399,208.7586,208.9113,7031.0
2021-04-05 15:30:00,218.92,219.11,218.84,218.99,8657.0,208.8636,209.0449,208.7873,208.9304,8657.0
2021-04-05 15:40:00,219.01,219.26,218.81,219.17,14698.0,208.9494,209.188,208.7586,209.1021,14698.0
2021-04-05 15:50:00,219.11,219.32,218.75,218.88,60134.0,209.0449,209.2452,208.7014,208.8254,60134.0
2021-04-06 09:30:00,218.68,219.54,218.38,218.38,28329.0,208.6346,209.4551,208.3484,208.3484,28329.0
2021-04-06 09:40:00,218.41,218.82,218.41,218.73,9951.0,208.377,208.7682,208.377,208.6823,9951.0
2021-04-06 09:50:00,218.75,219.47,218.75,219.11,6544.0,208.7014,209.3883,208.7014,209.0449,6544.0
2021-04-06 10:00:00,219.05,219.74,219.04,219.74,6519.0,208.9876,209.6459,208.9781,209.6459,6519.0
2021-04-06 10:10:00,219.72,220.58,219.66,219.92,21409.0,209.6268,210.4473,209.5696,209.8176,21409.0
2021-04-06 10:20:00,219.89,219.95,219.41,219.57,12538.0,209.789,209.8463,209.3311,209.4837,12538.0
2021-04-06 10:30:00,219.57,219.69,219.33,219.69,4683.0,209.4837,209.5982,209.2548,209.5982,4683.0
2021-04-06 10:40:00,219.62,219.62,219.35,219.45,3774.0,209.5314,209.5314,209.2738,209.3692,3774.0
2021-04-06 10:50:00,219.36,220.13,219.36,219.76,15638.0,209.2834,210.018,209.2834,209.665,15638.0
2021-04-06 11:00:00,219.73,220.35,219.56,220.21,8360.0,209.6364,210.2279,209.4742,210.0943,8360.0
2021-04-06 11:10:00,220.2,220.82,220.18,220.7,7370.0,210.0848,210.6763,210.0657,210.5618,7370.0
2021-04-06 11:20:00,220.71,220.89,220.46,220.81,6592.0,210.5714,210.7431,210.3328,210.6668,6592.0
2021-04-06 11:30:00,220.81,221.03,220.5,221.03,14793.0,210.6668,210.8767,210.371,210.8767,14793.0
2021-04-06 11:40:00,220.98,221.19,220.83,221.0,8535.0,210.829,211.0293,210.6858,210.848,8535.0
2021-04-06 11:50:00,220.94,220.94,220.65,220.91,9706.0,210.7908,210.7908,210.5141,210.7622,9706.0
2021-04-06 12:00:00,220.89,221.08,220.8,220.92,13320.0,210.7431,210.9244,210.6572,210.7717,13320.0
2021-04-06 12:10:00,220.9,221.21,220.82,221.14,4621.0,210.7526,211.0484,210.6763,210.9816,4621.0
2021-04-06 12:20:00,221.08,221.35,220.9,221.35,6395.0,210.9244,211.182,210.7526,211.182,6395.0
2021-04-06 12:30:00,221.35,221.35,220.33,220.38,5117.0,211.182,211.182,210.2088,210.2565,5117.0
2021-04-06 12:40:00,220.32,220.45,220.15,220.19,3774.0,210.1993,210.3233,210.0371,210.0752,3774.0
2021-04-06 12:50:00,220.21,220.38,220.18,220.38,5603.0,210.0943,210.2565,210.0657,210.2565,5603.0
2021-04-06 13:00:00,220.3,220.52,220.28,220.45,5796.0,210.1802,210.3901,210.1611,210.3233,5796.0
2021-04-06 13:10:00,220.38,220.6,220.2,220.3,4489.0,210.2565,210.4664,210.0848,210.1802,4489.0
2021-04-06 13:20:00,220.31,220.59,220.31,220.43,3868.0,210.1897,210.4569,210.1897,210.3042,3868.0
2021-04-06 13:30:00,220.31,220.45,220.14,220.14,3780.0,210.1897,210.3233,210.0275,210.0275,3780.0
2021-04-06 13:40:00,220.23,220.4,220.22,220.34,3944.0,210.1134,210.2756,210.1039,210.2184,3944.0
2021-04-06 13:50:00,220.35,220.4,220.09,220.15,4298.0,210.2279,210.2756,209.9798,210.0371,4298.0
2021-04-06 14:00:00,220.15,220.24,220.09,220.23,4149.0,210.0371,210.1229,209.9798,210.1134,4149.0
2021-04-06 14:10:00,220.04,220.29,220.01,220.22,3841.0,209.9321,210.1707,209.9035,210.1039,3841.0
2021-04-06 14:20:00,220.18,220.23,219.72,219.95,15218.0,210.0657,210.1134,209.6268,209.8463,15218.0
2021-04-06 14:30:00,219.87,219.94,219.7,219.73,7035.0,209.7699,209.8367,209.6078,209.6364,7035.0
2021-04-06 14:40:00,219.74,220.19,219.65,220.18,7359.0,209.6459,210.0752,209.5601,210.0657,7359.0
2021-04-06 14:50:00,220.07,220.44,220.07,220.19,7963.0,209.9608,210.3138,209.9608,210.0752,7963.0
2021-04-06 15:00:00,220.19,220.33,219.81,220.08,12046.0,210.0752,210.2088,209.7127,209.9703,12046.0
2021-04-06 15:10:00,220.09,220.46,220.06,220.3,11320.0,209.9798,210.3328,209.9512,210.1802,11320.0
2021-04-06 15:20:00,220.3,220.32,220.05,220.24,6477.0,210.1802,210.1993,209.9417,210.1229,6477.0
2021-04-06 15:30:00,220.27,220.27,219.73,219.73,15029.0,210.1516,210.1516,209.6364,209.6364,15029.0
2021-04-06 15:40:00,219.73,220.26,219.68,220.07,17941.0,209.6364,210.142,209.5887,209.9608,17941.0
2021-04-06 15:50:00,219.98,221.11,219.89,220.91,95351.0,209.8749,210.953,209.789,210.7622,95351.0
2021-04-07 09:30:00,219.98,221.32,219.6,219.64,38006.0,209.8749,211.1533,209.5123,209.5505,38006.0
2021-04-07 09:40:00,219.51,219.52,218.27,218.3,3959.0,209.4265,209.436,208.2434,208.2721,3959.0
2021-04-07 09:50:00,218.31,218.89,218.15,218.51,7119.0,208.2816,208.835,208.129,208.4724,7119.0
2021-04-07 10:00:00,218.49,218.77,217.88,218.09,4981.0,208.4533,208.7205,207.8714,208.0717,4981.0
2021-04-07 10:10:00,218.26,218.27,217.93,217.93,2405.0,208.2339,208.2434,207.9191,207.9191,2405.0
2021-04-07 10:20:00,217.89,218.58,217.89,218.16,9515.0,207.8809,208.5392,207.8809,208.1385,9515.0
2021-04-07 10:30:00,218.34,218.34,217.83,218.3,7638.0,208.3102,208.3102,207.8237,208.2721,7638.0
2021-04-07 10:40:00,218.28,218.3,217.98,217.98,3706.0,208.253,208.2721,207.9668,207.9668,3706.0
2021-04-07 10:50:00,217.96,217.96,217.53,217.53,4643.0,207.9477,207.9477,207.5374,207.5374,4643.0
2021-04-07 11:00:00,217.49,217.61,217.26,217.42,7291.0,207.4993,207.6138,207.2798,207.4325,7291.0
2021-04-07 11:10:00,217.33,217.33,217.08,217.21,3702.0,207.3466,207.3466,207.1081,207.2321,3702.0
2021-04-07 11:20:00,217.28,217.41,217.09,217.35,4674.0,207.2989,207.4229,207.1176,207.3657,4674.0
2021-04-07 11:30:00,217.25,217.25,216.71,217.03,4133.0,207.2703,207.2703,206.7551,207.0604,4133.0
2021-04-07 11:40:00,217.08,217.09,216.58,216.87,3792.0,207.1081,207.1176,206.6311,206.9078,3792.0
2021-04-07 11:50:00,216.77,216.82,216.4,216.8,4130.0,206.8123,206.8601,206.4593,206.841,4130.0
2021-04-07 12:00:00,216.78,216.84,216.47,216.59,5724.0,206.8219,206.8791,206.5261,206.6406,5724.0
2021-04-07 12:10:00,216.58,216.58,216.24,216.4,4088.0,206.6311,206.6311,206.3067,206.4593,4088.0
2021-04-07 12:20:00,216.41,216.83,216.3,216.31,15981.0,206.4689,206.8696,206.3639,206.3735,15981.0
2021-04-07 12:30:00,216.38,216.46,216.01,216.31,5222.0,206.4403,206.5166,206.0873,206.3735,5222.0
2021-04-07 12:40:00,216.31,216.32,216.03,216.07,3103.0,206.3735,206.383,206.1063,206.1445,3103.0
2021-04-07 12:50:00,216.07,216.34,216.03,216.21,5550.0,206.1445,206.4021,206.1063,206.2781,5550.0
2021-04-07 13:00:00,216.22,216.4,215.89,215.92,2978.0,206.2876,206.4593,205.9728,206.0014,2978.0
2021-04-07 13:10:00,215.98,216.37,215.95,216.12,4268.0,206.0586,206.4307,206.03,206.1922,4268.0
2021-04-07 13:20:00,216.05,216.18,216.0,216.09,3465.0,206.1254,206.2495,206.0777,206.1636,3465.0
2021-04-07 13:30:00,215.91,215.99,215.64,215.64,4589.0,205.9919,206.0682,205.7343,205.7343,4589.0
2021-04-07 13:40:00,215.63,215.67,215.32,215.32,3758.0,205.7247,205.7629,205.429,205.429,3758.0
2021-04-07 13:50:00,215.36,215.6,215.08,215.6,6258.0,205.4671,205.6961,205.2,205.6961,6258.0
2021-04-07 14:00:00,215.51,215.63,215.0,215.01,8127.0,205.6102,205.7247,205.1237,205.1332,8127.0
2021-04-07 14:10:00,215.18,215.31,215.0,215.0,7785.0,205.2954,205.4194,205.1237,205.1237,7785.0
2021-04-07 14:20:00,215.0,215.09,214.72,214.88,14194.0,205.1237,205.2095,204.8565,205.0092,14194.0
2021-04-07 14:30:00,214.9,214.9,214.45,214.49,6709.0,205.0282,205.0282,204.5989,204.6371,6709.0
2021-04-07 14:40:00,214.59,214.6,214.18,214.19,8005.0,204.7325,204.742,204.3413,204.3509,8005.0
2021-04-07 14:50:00,214.23,214.48,214.1,214.38,6300.0,204.389,204.6275,204.265,204.5321,6300.0
2021-04-07 15:00:00,214.36,214.44,213.96,213.99,8315.0,204.5131,204.5894,204.1314,204.1601,8315.0
2021-04-07 15:10:00,214.1,214.61,214.05,214.61,15513.0,204.265,204.7516,204.2173,204.7516,15513.0
2021-04-07 15:20:00,214.61,215.02,214.57,214.68,17318.0,204.7516,205.1427,204.7134,204.8184,17318.0
2021-04-07 15:30:00,214.62,214.74,214.37,214.67,18028.0,204.7611,204.8756,204.5226,204.8088,18028.0
2021-04-07 15:40:00,214.74,214.96,214.61,214.61,15625.0,204.8756,205.0855,204.7516,204.7516,15625.0
2021-04-07 15:50:00,214.61,214.79,214.5,214.67,49859.0,204.7516,204.9233,204.6466,204.8088,49859.0
2021-04-08 09:30:00,214.0,215.98,214.0,215.36,24399.0,204.1696,206.0586,204.1696,205.4671,24399.0
2021-04-08 09:40:00,215.37,215.37,214.29,214.69,9166.0,205.4767,205.4767,204.4463,204.8279,9166.0
2021-04-08 09:50:00,214.82,214.82,214.25,214.41,5367.0,204.9519,204.9519,204.4081,204.5608,5367.0
2021-04-08 10:00:00,214.3,214.55,214.13,214.22,6649.0,204.4558,204.6943,204.2936,204.3795,6649.0
2021-04-08 10:10:00,214.04,214.84,214.0,214.71,10301.0,204.2078,204.971,204.1696,204.847,10301.0
2021-04-08 10:20:00,214.63,214.9,214.36,214.81,6282.0,204.7707,205.0282,204.5131,204.9424,6282.0
2021-04-08 10:30:00,214.99,215.75,214.73,215.75,12684.0,205.1141,205.8392,204.8661,205.8392,12684.0
2021-04-08 10:40:00,215.69,215.75,215.22,215.38,7981.0,205.782,205.8392,205.3335,205.4862,7981.0
2021-04-08 10:50:00,215.25,215.71,215.25,215.53,3829.0,205.3622,205.801,205.3622,205.6293,3829.0
2021-04-08 11:00:00,215.62,215.75,215.33,215.72,5684.0,205.7152,205.8392,205.4385,205.8106,5684.0
2021-04-08 11:10:00,215.83,215.92,215.43,215.5,4733.0,205.9155,206.0014,205.5339,205.6007,4733.0
2021-04-08 11:20:00,215.48,215.48,215.2,215.29,4404.0,205.5816,205.5816,205.3145,205.4003,4404.0
2021-04-08 11:30:00,215.25,215.45,215.14,215.19,3859.0,205.3622,205.553,205.2572,205.3049,3859.0
2021-04-08 11:40:00,215.19,215.35,215.09,215.26,4030.0,205.3049,205.4576,205.2095,205.3717,4030.0
2021-04-08 11:50:00,215.31,215.4,215.02,215.02,8461.0,205.4194,205.5053,205.1427,205.1427,8461.0
2021-04-08 12:00:00,215.05,215.4,215.0,215.21,6333.0,205.1714,205.5053,205.1237,205.324,6333.0
2021-04-08 12:10:00,215.22,215.41,215.13,215.35,4546.0,205.3335,205.5148,205.2477,205.4576,4546.0
2021-04-08 12:20:00,215.26,215.33,215.04,215.04,3888.0,205.3717,205.4385,205.1618,205.1618,3888.0
2021-04-08 12:30:00,215.12,215.32,215.12,215.26,5065.0,205.2381,205.429,205.2381,205.3717,5065.0
2021-04-08 12:40:00,215.27,215.41,215.11,215.14,6449.0,205.3813,205.5148,205.2286,205.2572,6449.0
2021-04-08 12:50:00,215.1,215.19,215.0,215.05,4134.0,205.2191,205.3049,205.1237,205.1714,4134.0
2021-04-08 13:00:00,215.07,215.26,215.0,215.18,5581.0,205.1904,205.3717,205.1237,205.2954,5581.0
2021-04-08 13:10:00,215.19,215.43,215.19,215.43,4760.0,205.3049,205.5339,205.3049,205.5339,4760.0
2021-04-08 13:20:00,215.33,215.57,215.33,215.44,3850.0,205.4385,205.6675,205.4385,205.5434,3850.0
2021-04-08 13:30:00,215.44,215.51,215.31,215.46,4832.0,205.5434,205.6102,205.4194,205.5625,4832.0
2021-04-08 13:40:00,215.54,215.68,215.42,215.59,4534.0,205.6388,205.7724,205.5244,205.6866,4534.0
2021-04-08 13:50:00,215.54,215.54,215.26,215.27,2608.0,205.6388,205.6388,205.3717,205.3813,2608.0
2021-04-08 14:00:00,215.25,215.38,215.23,215.26,6107.0,205.3622,205.4862,205.3431,205.3717,6107.0
2021-04-08 14:10:00,215.32,215.5,215.19,215.24,6766.0,205.429,205.6007,205.3049,205.3526,6766.0
2021-04-08 14:20:00,215.17,215.49,215.16,215.29,4821.0,205.2858,205.5911,205.2763,205.4003,4821.0
2021-04-08 14:30:00,215.29,215.44,215.17,215.38,8668.0,205.4003,205.5434,205.2858,205.4862,8668.0
2021-04-08 14:40:00,215.33,215.58,215.24,215.58,7510.0,205.4385,205.677,205.3526,205.677,7510.0
2021-04-08 14:50:00,215.56,215.66,215.41,215.65,6786.0,205.6579,205.7533,205.5148,205.7438,6786.0
2021-04-08 15:00:00,215.63,215.63,215.41,215.51,5717.0,205.7247,205.7247,205.5148,205.6102,5717.0
2021-04-08 15:10:00,215.5,215.73,215.5,215.72,5364.0,205.6007,205.8201,205.6007,205.8106,5364.0
2021-04-08 15:20:00,215.71,215.75,215.62,215.7,8403.0,205.801,205.8392,205.7152,205.7915,8403.0
2021-04-08 15:30:00,215.67,215.74,215.56,215.61,11956.0,205.7629,205.8297,205.6579,205.7056,11956.0
2021-04-08 15:40:00,215.6,215.67,215.47,215.64,18729.0,205.6961,205.7629,205.5721,205.7343,18729.0
2021-04-08 15:50:00,215.62,215.97,215.54,215.97,54510.0,205.7152,206.0491,205.6388,206.0491,54510.0
2021-04-09 09:30:00,217.03,218.51,217.03,218.49,31971.0,207.0604,208.4724,207.0604,208.4533,31971.0
2021-04-09 09:40:00,218.6,218.64,218.25,218.43,11810.0,208.5583,208.5964,208.2244,208.3961,11810.0
2021-04-09 09:50:00,218.36,218.74,218.17,218.39,10351.0,208.3293,208.6919,208.148,208.3579,10351.0
2021-04-09 10:00:00,218.43,219.14,218.34,218.99,13953.0,208.3961,209.0735,208.3102,208.9304,13953.0
2021-04-09 10:10:00,218.94,219.19,218.75,218.99,14914.0,208.8827,209.1212,208.7014,208.9304,14914.0
2021-04-09 10:20:00,218.88,218.88,218.21,218.21,8372.0,208.8254,208.8254,208.1862,208.1862,8372.0
2021-04-09 10:30:00,218.21,218.21,217.76,218.01,30159.0,208.1862,208.1862,207.7569,207.9954,30159.0
2021-04-09 10:40:00,217.97,218.31,217.74,218.13,12397.0,207.9572,208.2816,207.7378,208.1099,12397.0
2021-04-09 10:50:00,218.06,218.41,217.64,217.8,5893.0,208.0431,208.377,207.6424,207.795,5893.0
2021-04-09 11:00:00,217.67,217.86,217.54,217.56,4218.0,207.671,207.8523,207.547,207.5661,4218.0
2021-04-09 11:10:00,217.56,217.6,217.12,217.2,7645.0,207.5661,207.6042,207.1463,207.2226,7645.0
2021-04-09 11:20:00,217.19,217.65,217.17,217.5,6118.0,207.2131,207.6519,207.194,207.5088,6118.0
2021-04-09 11:30:00,217.6,217.93,217.42,217.81,3553.0,207.6042,207.9191,207.4325,207.8046,3553.0
2021-04-09 11:40:00,217.84,217.88,217.58,217.58,3559.0,207.8332,207.8714,207.5851,207.5851,3559.0
2021-04-09 11:50:00,217.61,217.74,217.57,217.72,4891.0,207.6138,207.7378,207.5756,207.7187,4891.0
2021-04-09 12:00:00,217.68,217.68,217.15,217.25,4665.0,207.6805,207.6805,207.1749,207.2703,4665.0
2021-04-09 12:10:00,217.22,217.42,217.22,217.37,2625.0,207.2417,207.4325,207.2417,207.3848,2625.0
2021-04-09 12:20:00,217.36,217.41,217.09,217.15,1830.0,207.3752,207.4229,207.1176,207.1749,1830.0
2021-04-09 12:30:00,217.16,217.39,217.16,217.39,2300.0,207.1844,207.4039,207.1844,207.4039,2300.0
2021-04-09 12:40:00,217.39,217.58,217.35,217.43,2200.0,207.4039,207.5851,207.3657,207.442,2200.0
2021-04-09 12:50:00,217.28,217.29,217.13,217.29,7222.0,207.2989,207.3085,207.1558,207.3085,7222.0
2021-04-09 13:00:00,217.21,217.22,216.77,216.85,7332.0,207.2321,207.2417,206.8123,206.8887,7332.0
2021-04-09 13:10:00,216.9,217.04,216.78,216.91,5968.0,206.9364,207.0699,206.8219,206.9459,5968.0
2021-04-09 13:20:00,216.82,217.02,216.82,216.91,2800.0,206.8601,207.0509,206.8601,206.9459,2800.0
2021-04-09 13:30:00,216.83,217.23,216.82,217.2,4228.0,206.8696,207.2512,206.8601,207.2226,4228.0
2021-04-09 13:40:00,217.15,217.52,217.05,217.52,8724.0,207.1749,207.5279,207.0795,207.5279,8724.0
2021-04-09 13:50:00,217.49,217.5,217.3,217.44,5340.0,207.4993,207.5088,207.318,207.4516,5340.0
2021-04-09 14:00:00,217.36,217.53,217.31,217.35,8868.0,207.3752,207.5374,207.3275,207.3657,8868.0
2021-04-09 14:10:00,217.33,217.51,217.21,217.46,3930.0,207.3466,207.5184,207.2321,207.4707,3930.0
2021-04-09 14:20:00,217.49,217.7,217.49,217.58,4294.0,207.4993,207.6996,207.4993,207.5851,4294.0
2021-04-09 14:30:00,217.54,217.78,217.5,217.65,4912.0,207.547,207.776,207.5088,207.6519,4912.0
2021-04-09 14:40:00,217.58,217.64,217.42,217.6,6871.0,207.5851,207.6424,207.4325,207.6042,6871.0
2021-04-09 14:50:00,217.6,217.76,217.5,217.72,9183.0,207.6042,207.7569,207.5088,207.7187,9183.0
2021-04-09 15:00:00,217.66,217.87,217.6,217.87,6269.0,207.6615,207.8618,207.6042,207.8618,6269.0
2021-04-09 15:10:00,217.88,218.09,217.75,217.91,9943.0,207.8714,208.0717,207.7473,207.9,9943.0
2021-04-09 15:20:00,217.87,218.12,217.84,218.08,11097.0,207.8618,208.1003,207.8332,208.0622,11097.0
2021-04-09 15:30:00,218.13,218.69,218.04,218.55,14428.0,208.1099,208.6441,208.024,208.5106,14428.0
2021-04-09 15:40:00,218.58,218.87,218.54,218.83,25355.0,208.5392,208.8159,208.501,208.7777,25355.0
2021-04-09 15:50:00,218.84,219.54,218.82,219.44,114108.0,208.7873,209.4551,208.7682,209.3597,114108.0
2021-04-12 09:30:00,219.1,220.19,219.02,219.83,35405.0,209.0353,210.0752,208.959,209.7318,35405.0
2021-04-12 09:40:00,219.75,220.18,219.59,219.72,9856.0,209.6555,210.0657,209.5028,209.6268,9856.0
2021-04-12 09:50:00,219.73,219.82,219.07,219.37,12965.0,209.6364,209.7222,209.0067,209.2929,12965.0
2021-04-12 10:00:00,219.29,219.43,218.55,218.69,5379.0,209.2166,209.3502,208.5106,208.6441,5379.0
2021-04-12 10:10:00,218.77,219.34,218.61,219.24,6519.0,208.7205,209.2643,208.5678,209.1689,6519.0
2021-04-12 10:20:00,219.37,219.44,219.03,219.14,11360.0,209.2929,209.3597,208.9685,209.0735,11360.0
2021-04-12 10:30:00,219.08,219.2,218.72,219.03,5863.0,209.0162,209.1307,208.6728,208.9685,5863.0
2021-04-12 10:40:00,219.04,219.42,218.96,218.96,11174.0,208.9781,209.3406,208.9017,208.9017,11174.0
2021-04-12 10:50:00,218.96,219.77,218.96,219.77,5666.0,208.9017,209.6745,208.9017,209.6745,5666.0
2021-04-12 11:00:00,219.8,219.84,219.18,219.24,3671.0,209.7032,209.7413,209.1116,209.1689,3671.0
2021-04-12 11:10:00,219.27,219.61,219.23,219.45,3879.0,209.1975,209.5219,209.1593,209.3692,3879.0
2021-04-12 11:20:00,219.53,219.81,219.4,219.47,2893.0,209.4456,209.7127,209.3215,209.3883,2893.0
2021-04-12 11:30:00,219.51,219.65,219.18,219.65,3145.0,209.4265,209.5601,209.1116,209.5601,3145.0
2021-04-12 11:40:00,219.63,219.92,219.63,219.81,2590.0,209.541,209.8176,209.541,209.7127,2590.0
2021-04-12 11:50:00,219.77,219.93,219.67,219.7,3900.0,209.6745,209.8272,209.5791,209.6078,3900.0
2021-04-12 12:00:00,219.65,219.69,219.5,219.5,4514.0,209.5601,209.5982,209.4169,209.4169,4514.0
2021-04-12 12:10:00,219.65,219.66,219.42,219.5,5854.0,209.5601,209.5696,209.3406,209.4169,5854.0
2021-04-12 12:20:00,219.41,219.48,219.15,219.28,4946.0,209.3311,209.3979,209.083,209.207,4946.0
2021-04-12 12:30:00,219.2,219.6,219.2,219.6,3458.0,209.1307,209.5123,209.1307,209.5123,3458.0
2021-04-12 12:40:00,219.64,219.91,219.63,219.63,6115.0,209.5505,209.8081,209.541,209.541,6115.0
2021-04-12 12:50:00,219.7,219.72,219.35,219.35,4292.0,209.6078,209.6268,209.2738,209.2738,4292.0
2021-04-12 13:00:00,219.3,219.5,219.2,219.2,5025.0,209.2261,209.4169,209.1307,209.1307,5025.0
2021-04-12 13:10:00,219.16,219.44,219.16,219.42,5060.0,209.0926,209.3597,209.0926,209.3406,5060.0
2021-04-12 13:20:00,219.46,219.5,219.24,219.25,3784.0,209.3788,209.4169,209.1689,209.1784,3784.0
2021-04-12 13:30:00,219.19,219.45,219.18,219.4,5724.0,209.1212,209.3692,209.1116,209.3215,5724.0
2021-04-12 13:40:00,219.43,219.5,219.28,219.46,3703.0,209.3502,209.4169,209.207,209.3788,3703.0
2021-04-12 13:50:00,219.5,219.6,219.36,219.6,8887.0,209.4169,209.5123,209.2834,209.5123,8887.0
2021-04-12 14:00:00,219.7,219.79,219.6,219.7,7014.0,209.6078,209.6936,209.5123,209.6078,7014.0
2021-04-12 14:10:00,219.61,219.73,219.55,219.73,2941.0,209.5219,209.6364,209.4646,209.6364,2941.0
2021-04-12 14:20:00,219.71,219.71,219.4,219.59,5343.0,209.6173,209.6173,209.3215,209.5028,5343.0
2021-04-12 14:30:00,219.63,219.63,219.31,219.48,4735.0,209.541,209.541,209.2357,209.3979,4735.0
2021-04-12 14:40:00,219.45,219.5,219.3,219.3,6451.0,209.3692,209.4169,209.2261,209.2261,6451.0
2021-04-12 14:50:00,219.3,219.46,219.23,219.41,3010.0,209.2261,209.3788,209.1593,209.3311,3010.0
2021-04-12 15:00:00,219.36,219.46,219.15,219.34,6458.0,209.2834,209.3788,209.083,209.2643,6458.0
2021-04-12 15:10:00,219.38,219.38,218.93,219.03,3734.0,209.3025,209.3025,208.8731,208.9685,3734.0
2021-04-12 15:20:00,219.02,219.13,219.02,219.02,3359.0,208.959,209.0639,208.959,208.959,3359.0
2021-04-12 15:30:00,219.09,219.44,219.03,219.44,9530.0,209.0258,209.3597,208.9685,209.3597,9530.0
2021-04-12 15:40:00,219.45,219.67,219.4,219.61,9155.0,209.3692,209.5791,209.3215,209.5219,9155.0
2021-04-12 15:50:00,219.7,219.94,219.53,219.77,38224.0,209.6078,209.8367,209.4456,209.6745,38224.0
2021-04-13 09:30:00,218.54,219.7,217.77,218.47,27294.0,208.501,209.6078,207.7664,208.4343,27294.0
2021-04-13 09:40:00,218.47,218.66,218.06,218.47,14579.0,208.4343,208.6155,208.0431,208.4343,14579.0
2021-04-13 09:50:00,218.62,219.38,218.37,219.0,12974.0,208.5774,209.3025,208.3388,208.9399,12974.0
2021-04-13 10:00:00,219.07,219.21,218.78,218.93,10664.0,209.0067,209.1403,208.73,208.8731,10664.0
2021-04-13 10:10:00,218.95,219.62,218.95,219.08,5644.0,208.8922,209.5314,208.8922,209.0162,5644.0
2021-04-13 10:20:00,219.26,219.26,218.59,218.62,6607.0,209.188,209.188,208.5487,208.5774,6607.0
2021-04-13 10:30:00,218.46,218.65,218.38,218.57,4019.0,208.4247,208.606,208.3484,208.5297,4019.0
2021-04-13 10:40:00,218.58,218.58,218.05,218.28,6751.0,208.5392,208.5392,208.0335,208.253,6751.0
2021-04-13 10:50:00,218.26,218.31,217.9,217.93,11540.0,208.2339,208.2816,207.8904,207.9191,11540.0
2021-04-13 11:00:00,217.98,218.06,217.66,217.66,22240.0,207.9668,208.0431,207.6615,207.6615,22240.0
2021-04-13 11:10:00,217.7,217.94,217.32,217.73,11532.0,207.6996,207.9286,207.3371,207.7282,11532.0
2021-04-13 11:20:00,217.77,218.36,217.77,218.06,4839.0,207.7664,208.3293,207.7664,208.0431,4839.0
2021-04-13 11:30:00,218.13,218.24,218.01,218.05,2606.0,208.1099,208.2148,207.9954,208.0335,2606.0
2021-04-13 11:40:00,218.08,218.42,218.06,218.41,2982.0,208.0622,208.3866,208.0431,208.377,2982.0
2021-04-13 11:50:00,218.39,218.55,218.36,218.45,2769.0,208.3579,208.5106,208.3293,208.4152,2769.0
2021-04-13 12:00:00,218.52,218.67,218.26,218.27,4365.0,208.482,208.6251,208.2339,208.2434,4365.0
2021-04-13 12:10:00,218.28,218.4,218.1,218.23,4000.0,208.253,208.3675,208.0813,208.2053,4000.0
2021-04-13 12:20:00,218.26,218.26,218.0,218.04,2497.0,208.2339,208.2339,207.9858,208.024,2497.0
2021-04-13 12:30:00,217.98,218.14,217.82,218.03,3653.0,207.9668,208.1194,207.8141,208.0145,3653.0
2021-04-13 12:40:00,217.88,217.9,217.76,217.82,2128.0,207.8714,207.8904,207.7569,207.8141,2128.0
2021-04-13 12:50:00,217.85,217.89,217.73,217.73,2426.0,207.8427,207.8809,207.7282,207.7282,2426.0
2021-04-13 13:00:00,217.69,217.72,217.46,217.53,3713.0,207.6901,207.7187,207.4707,207.5374,3713.0
2021-04-13 13:10:00,217.48,217.82,217.48,217.82,2091.0,207.4897,207.8141,207.4897,207.8141,2091.0
2021-04-13 13:20:00,217.72,217.79,217.57,217.69,3503.0,207.7187,207.7855,207.5756,207.6901,3503.0
2021-04-13 13:30:00,217.76,217.96,217.63,217.95,1693.0,207.7569,207.9477,207.6328,207.9381,1693.0
2021-04-13 13:40:00,217.97,217.99,217.83,217.9,3574.0,207.9572,207.9763,207.8237,207.8904,3574.0
2021-04-13 13:50:00,217.9,218.07,217.86,218.03,2386.0,207.8904,208.0526,207.8523,208.0145,2386.0
2021-04-13 14:00:00,218.04,218.25,218.04,218.2,3439.0,208.024,208.2244,208.024,208.1767,3439.0
2021-04-13 14:10:00,218.23,218.39,218.23,218.37,4019.0,208.2053,208.3579,208.2053,208.3388,4019.0
2021-04-13 14:20:00,218.37,218.41,218.19,218.38,5443.0,208.3388,208.377,208.1671,208.3484,5443.0
2021-04-13 14:30:00,218.39,218.62,218.39,218.46,4726.0,208.3579,208.5774,208.3579,208.4247,4726.0
2021-04-13 14:40:00,218.5,218.52,218.3,218.48,3422.0,208.4629,208.482,208.2721,208.4438,3422.0
2021-04-13 14:50:00,218.43,218.5,218.35,218.37,5238.0,208.3961,208.4629,208.3198,208.3388,5238.0
2021-04-13 15:00:00,218.41,218.78,218.41,218.78,5352.0,208.377,208.73,208.377,208.73,5352.0
2021-04-13 15:10:00,218.75,218.8,218.37,218.45,6223.0,208.7014,208.7491,208.3388,208.4152,6223.0
2021-04-13 15:20:00,218.48,218.48,218.16,218.38,10289.0,208.4438,208.4438,208.1385,208.3484,10289.0
2021-04-13 15:30:00,218.42,218.79,218.11,218.22,12640.0,208.3866,208.7396,208.0908,208.1957,12640.0
2021-04-13 15:40:00,218.2,218.21,217.82,217.87,15669.0,208.1767,208.1862,207.8141,207.8618,15669.0
2021-04-13 15:50:00,217.86,218.19,217.86,217.94,29203.0,207.8523,208.1671,207.8523,207.9286,29203.0
2021-04-14 09:30:00,217.68,218.84,217.49,218.63,17799.0,207.6805,208.7873,207.4993,208.5869,17799.0
2021-04-14 09:40:00,218.8,219.28,218.78,219.23,10800.0,208.7491,209.207,208.73,209.1593,10800.0
2021-04-14 09:50:00,219.21,219.64,219.1,219.41,3652.0,209.1403,209.5505,209.0353,209.3311,3652.0
2021-04-14 10:00:00,219.14,219.25,218.57,218.57,5939.0,209.0735,209.1784,208.5297,208.5297,5939.0
2021-04-14 10:10:00,218.57,218.86,218.57,218.72,1571.0,208.5297,208.8063,208.5297,208.6728,1571.0
2021-04-14 10:20:00,218.7,219.31,218.57,218.98,2671.0,208.6537,209.2357,208.5297,208.9208,2671.0
2021-04-14 10:30:00,219.09,219.45,218.98,218.98,3516.0,209.0258,209.3692,208.9208,208.9208,3516.0
2021-04-14 10:40:00,219.17,219.19,218.79,218.82,8943.0,209.1021,209.1212,208.7396,208.7682,8943.0
2021-04-14 10:50:00,218.87,219.43,218.87,219.35,4585.0,208.8159,209.3502,208.8159,209.2738,4585.0
2021-04-14 11:00:00,219.24,219.35,218.88,219.31,8243.0,209.1689,209.2738,208.8254,209.2357,8243.0
2021-04-14 11:10:00,219.31,219.66,219.22,219.53,1729.0,209.2357,209.5696,209.1498,209.4456,1729.0
2021-04-14 11:20:00,219.62,219.71,219.31,219.67,3074.0,209.5314,209.6173,209.2357,209.5791,3074.0
2021-04-14 11:30:00,219.65,219.66,219.08,219.09,3670.0,209.5601,209.5696,209.0162,209.0258,3670.0
2021-04-14 11:40:00,219.08,219.26,218.86,219.04,3243.0,209.0162,209.188,208.8063,208.9781,3243.0
2021-04-14 11:50:00,218.83,218.94,218.59,218.75,3421.0,208.7777,208.8827,208.5487,208.7014,3421.0
2021-04-14 12:00:00,218.77,218.92,218.69,218.69,1500.0,208.7205,208.8636,208.6441,208.6441,1500.0
2021-04-14 12:10:00,218.63,218.84,218.53,218.84,3384.0,208.5869,208.7873,208.4915,208.7873,3384.0
2021-04-14 12:20:00,218.85,219.1,218.75,219.0,7697.0,208.7968,209.0353,208.7014,208.9399,7697.0
2021-04-14 12:30:00,218.75,218.89,218.69,218.88,2771.0,208.7014,208.835,208.6441,208.8254,2771.0
2021-04-14 12:40:00,218.75,218.86,218.64,218.64,3096.0,208.7014,208.8063,208.5964,208.5964,3096.0
2021-04-14 12:50:00,218.66,218.91,218.63,218.69,2032.0,208.6155,208.854,208.5869,208.6441,2032.0
2021-04-14 13:00:00,218.66,218.92,218.66,218.88,2657.0,208.6155,208.8636,208.6155,208.8254,2657.0
2021-04-14 13:10:00,218.89,219.15,218.86,219.0,3126.0,208.835,209.083,208.8063,208.9399,3126.0
2021-04-14 13:20:00,219.06,219.24,219.03,219.23,2604.0,208.9972,209.1689,208.9685,209.1593,2604.0
2021-04-14 13:30:00,219.21,219.28,219.04,219.04,3419.0,209.1403,209.207,208.9781,208.9781,3419.0
2021-04-14 13:40:00,218.94,219.12,218.94,219.07,3005.0,208.8827,209.0544,208.8827,209.0067,3005.0
2021-04-14 13:50:00,219.02,219.08,218.69,218.77,4470.0,208.959,209.0162,208.6441,208.7205,4470.0
2021-04-14 14:00:00,218.82,219.03,218.61,218.76,5341.0,208.7682,208.9685,208.5678,208.7109,5341.0
2021-04-14 14:10:00,218.82,218.95,218.46,218.71,5241.0,208.7682,208.8922,208.4247,208.6632,5241.0
2021-04-14 14:20:00,218.79,218.96,218.73,218.81,2162.0,208.7396,208.9017,208.6823,208.7586,2162.0
2021-04-14 14:30:00,218.8,218.84,218.69,218.82,3140.0,208.7491,208.7873,208.6441,208.7682,3140.0
2021-04-14 14:40:00,218.84,219.0,218.72,218.72,2406.0,208.7873,208.9399,208.6728,208.6728,2406.0
2021-04-14 14:50:00,218.7,218.79,218.5,218.53,5457.0,208.6537,208.7396,208.4629,208.4915,5457.0
2021-04-14 15:00:00,218.46,218.65,218.3,218.65,3425.0,208.4247,208.606,208.2721,208.606,3425.0
2021-04-14 15:10:00,218.73,218.87,218.66,218.85,5429.0,208.6823,208.8159,208.6155,208.7968,5429.0
2021-04-14 15:20:00,218.74,218.75,218.46,218.74,5591.0,208.6919,208.7014,208.4247,208.6919,5591.0
2021-04-14 15:30:00,218.76,218.79,218.36,218.44,7911.0,208.7109,208.7396,208.3293,208.4056,7911.0
2021-04-14 15:40:00,218.35,218.66,218.35,218.53,7509.0,208.3198,208.6155,208.3198,208.4915,7509.0
2021-04-14 15:50:00,218.45,218.6,218.35,218.41,27522.0,208.4152,208.5583,208.3198,208.377,27522.0
2021-04-15 09:30:00,219.23,219.76,219.0,219.17,24285.0,209.1593,209.665,208.9399,209.1021,24285.0
2021-04-15 09:40:00,219.39,219.98,219.05,219.56,10474.0,209.312,209.8749,208.9876,209.4742,10474.0
2021-04-15 09:50:00,219.56,219.65,219.06,219.28,6787.0,209.4742,209.5601,208.9972,209.207,6787.0
2021-04-15 10:00:00,219.31,219.6,219.16,219.51,5105.0,209.2357,209.5123,209.0926,209.4265,5105.0
2021-04-15 10:10:00,219.51,219.86,219.33,219.38,5780.0,209.4265,209.7604,209.2548,209.3025,5780.0
2021-04-15 10:20:00,219.33,219.85,219.33,219.66,6601.0,209.2548,209.7509,209.2548,209.5696,6601.0
2021-04-15 10:30:00,219.6,220.24,219.6,219.7,11916.0,209.5123,210.1229,209.5123,209.6078,11916.0
2021-04-15 10:40:00,219.73,219.91,219.68,219.78,7034.0,209.6364,209.8081,209.5887,209.6841,7034.0
2021-04-15 10:50:00,219.75,219.79,219.56,219.65,7263.0,209.6555,209.6936,209.4742,209.5601,7263.0
2021-04-15 11:00:00,219.61,220.35,219.6,220.09,9686.0,209.5219,210.2279,209.5123,209.9798,9686.0
2021-04-15 11:10:00,220.02,220.05,219.68,219.74,5958.0,209.9131,209.9417,209.5887,209.6459,5958.0
2021-04-15 11:20:00,219.77,219.81,219.26,219.36,7543.0,209.6745,209.7127,209.188,209.2834,7543.0
2021-04-15 11:30:00,219.37,220.0,219.31,219.93,6113.0,209.2929,209.894,209.2357,209.8272,6113.0
2021-04-15 11:40:00,219.76,219.8,219.56,219.66,3497.0,209.665,209.7032,209.4742,209.5696,3497.0
2021-04-15 11:50:00,219.74,219.9,219.52,219.8,4031.0,209.6459,209.7986,209.436,209.7032,4031.0
2021-04-15 12:00:00,219.84,219.89,219.7,219.85,4463.0,209.7413,209.789,209.6078,209.7509,4463.0
2021-04-15 12:10:00,219.92,219.95,219.73,219.91,4285.0,209.8176,209.8463,209.6364,209.8081,4285.0
2021-04-15 12:20:00,219.91,219.94,219.77,219.78,6766.0,209.8081,209.8367,209.6745,209.6841,6766.0
2021-04-15 12:30:00,219.81,219.82,219.43,219.52,10008.0,209.7127,209.7222,209.3502,209.436,10008.0
2021-04-15 12:40:00,219.52,219.8,219.5,219.8,3254.0,209.436,209.7032,209.4169,209.7032,3254.0
2021-04-15 12:50:00,219.82,219.9,219.7,219.8,2607.0,209.7222,209.7986,209.6078,209.7032,2607.0
2021-04-15 13:00:00,219.8,219.88,219.73,219.84,4364.0,209.7032,209.7795,209.6364,209.7413,4364.0
2021-04-15 13:10:00,219.83,219.83,219.58,219.62,4904.0,209.7318,209.7318,209.4933,209.5314,4904.0
2021-04-15 13:20:00,219.64,219.71,219.53,219.59,4453.0,209.5505,209.6173,209.4456,209.5028,4453.0
2021-04-15 13:30:00,219.63,219.63,219.36,219.38,6216.0,209.541,209.541,209.2834,209.3025,6216.0
2021-04-15 13:40:00,219.27,219.67,219.22,219.67,3434.0,209.1975,209.5791,209.1498,209.5791,3434.0
2021-04-15 13:50:00,219.63,219.69,219.4,219.4,5840.0,209.541,209.5982,209.3215,209.3215,5840.0
2021-04-15 14:00:00,219.35,219.63,219.35,219.36,4758.0,209.2738,209.541,209.2738,209.2834,4758.0
2021-04-15 14:10:00,219.45,219.63,219.3,219.56,5504.0,209.3692,209.541,209.2261,209.4742,5504.0
2021-04-15 14:20:00,219.59,220.18,219.52,220.18,12946.0,209.5028,210.0657,209.436,210.0657,12946.0
2021-04-15 14:30:00,220.29,220.56,220.22,220.3,7681.0,210.1707,210.4282,210.1039,210.1802,7681.0
2021-04-15 14:40:00,220.27,220.4,220.22,220.37,8722.0,210.1516,210.2756,210.1039,210.247,8722.0
2021-04-15 14:50:00,220.34,220.36,219.87,219.91,11218.0,210.2184,210.2374,209.7699,209.8081,11218.0
2021-04-15 15:00:00,219.83,219.83,219.41,219.44,5184.0,209.7318,209.7318,209.3311,209.3597,5184.0
2021-04-15 15:10:00,219.39,219.46,219.16,219.46,7458.0,209.312,209.3788,209.0926,209.3788,7458.0
2021-04-15 15:20:00,219.45,219.47,219.22,219.28,9354.0,209.3692,209.3883,209.1498,209.207,9354.0
2021-04-15 15:30:00,219.34,219.53,219.31,219.47,8586.0,209.2643,209.4456,209.2357,209.3883,8586.0
2021-04-15 15:40:00,219.48,220.18,219.48,219.98,17696.0,209.3979,210.0657,209.3979,209.8749,17696.0
2021-04-15 15:50:00,219.95,220.03,219.4,219.9,67296.0,209.8463,209.9226,209.3215,209.7986,67296.0
2021-04-16 09:30:00,221.3,222.78,221.06,222.53,93328.0,211.1343,212.5463,210.9053,212.3078,93328.0
2021-04-16 09:40:00,222.32,223.49,222.32,222.75,9575.0,212.1074,213.2237,212.1074,212.5176,9575.0
2021-04-16 09:50:00,222.86,222.88,222.14,222.14,7821.0,212.6226,212.6417,211.9357,211.9357,7821.0
2021-04-16 10:00:00,221.96,222.27,221.6,222.04,8315.0,211.7639,212.0597,211.4205,211.8403,8315.0
2021-04-16 10:10:00,222.1,222.37,221.98,222.1,4273.0,211.8975,212.1551,211.783,211.8975,4273.0
2021-04-16 10:20:00,221.95,222.09,221.89,221.99,23187.0,211.7544,211.888,211.6972,211.7926,23187.0
2021-04-16 10:30:00,221.98,222.55,221.98,222.55,7356.0,211.783,212.3268,211.783,212.3268,7356.0
2021-04-16 10:40:00,222.64,223.0,222.4,222.58,12606.0,212.4127,212.7562,212.1837,212.3555,12606.0
2021-04-16 10:50:00,222.51,222.88,222.44,222.82,3445.0,212.2887,212.6417,212.2219,212.5844,3445.0
2021-04-16 11:00:00,222.72,223.29,222.72,223.11,7417.0,212.489,213.0328,212.489,212.8611,7417.0
2021-04-16 11:10:00,223.1,223.25,222.89,223.11,7111.0,212.8516,212.9947,212.6512,212.8611,7111.0
2021-04-16 11:20:00,223.08,223.08,222.57,222.66,5861.0,212.8325,212.8325,212.3459,212.4318,5861.0
2021-04-16 11:30:00,222.65,222.91,222.52,222.75,4828.0,212.4222,212.6703,212.2982,212.5176,4828.0
2021-04-16 11:40:00,222.75,222.75,222.33,222.47,5138.0,212.5176,212.5176,212.1169,212.2505,5138.0
2021-04-16 11:50:00,222.38,222.63,222.3,222.37,3133.0,212.1646,212.4032,212.0883,212.1551,3133.0
2021-04-16 12:00:00,222.3,222.42,222.28,222.28,2020.0,212.0883,212.2028,212.0692,212.0692,2020.0
2021-04-16 12:10:00,222.31,222.38,222.21,222.24,2923.0,212.0979,212.1646,212.0025,212.0311,2923.0
2021-04-16 12:20:00,222.18,222.36,222.08,222.18,4056.0,211.9738,212.1456,211.8784,211.9738,4056.0
2021-04-16 12:30:00,222.2,222.22,221.94,222.09,3741.0,211.9929,212.012,211.7449,211.888,3741.0
2021-04-16 12:40:00,222.06,222.06,221.83,221.83,3960.0,211.8593,211.8593,211.6399,211.6399,3960.0
2021-04-16 12:50:00,221.84,221.89,221.59,221.89,13448.0,211.6494,211.6972,211.4109,211.6972,13448.0
2021-04-16 13:00:00,221.92,221.98,221.75,221.78,6387.0,211.7258,211.783,211.5636,211.5922,6387.0
2021-04-16 13:10:00,221.69,222.18,221.69,222.08,4071.0,211.5063,211.9738,211.5063,211.8784,4071.0
2021-04-16 13:20:00,222.05,222.26,221.96,222.06,3553.0,211.8498,212.0502,211.7639,211.8593,3553.0
2021-04-16 13:30:00,222.16,222.44,222.11,222.32,3724.0,211.9547,212.2219,211.907,212.1074,3724.0
2021-04-16 13:40:00,222.34,222.35,222.21,222.3,2288.0,212.1265,212.136,212.0025,212.0883,2288.0
2021-04-16 13:50:00,222.32,222.47,222.31,222.4,4014.0,212.1074,212.2505,212.0979,212.1837,4014.0
2021-04-16 14:00:00,222.41,222.55,222.2,222.49,5419.0,212.1933,212.3268,211.9929,212.2696,5419.0
2021-04-16 14:10:00,222.6,222.79,222.53,222.61,5757.0,212.3745,212.5558,212.3078,212.3841,5757.0
2021-04-16 14:20:00,222.66,222.82,222.66,222.68,2278.0,212.4318,212.5844,212.4318,212.4509,2278.0
2021-04-16 14:30:00,222.73,222.81,222.72,222.81,2845.0,212.4986,212.5749,212.489,212.5749,2845.0
2021-04-16 14:40:00,222.79,222.89,222.75,222.89,2774.0,212.5558,212.6512,212.5176,212.6512,2774.0
2021-04-16 14:50:00,222.93,223.04,222.88,222.92,9727.0,212.6894,212.7943,212.6417,212.6798,9727.0
2021-04-16 15:00:00,222.88,223.14,222.81,222.98,8244.0,212.6417,212.8897,212.5749,212.7371,8244.0
2021-04-16 15:10:00,222.98,223.09,222.87,222.95,3091.0,212.7371,212.842,212.6321,212.7085,3091.0
2021-04-16 15:20:00,222.9,223.08,222.74,223.07,4961.0,212.6608,212.8325,212.5081,212.8229,4961.0
2021-04-16 15:30:00,223.06,223.24,222.94,223.15,5655.0,212.8134,212.9851,212.6989,212.8993,5655.0
2021-04-16 15:40:00,223.15,223.48,223.08,223.36,14312.0,212.8993,213.2141,212.8325,213.0996,14312.0
2021-04-16 15:50:00,223.4,223.46,223.04,223.15,56469.0,213.1378,213.195,212.7943,212.8993,56469.0
2021-04-19 09:30:00,223.68,224.17,222.12,222.18,23210.0,213.4049,213.8724,211.9166,211.9738,23210.0
2021-04-19 09:40:00,222.3,222.64,221.54,222.26,6668.0,212.0883,212.4127,211.3632,212.0502,6668.0
2021-04-19 09:50:00,222.21,222.86,222.18,222.86,7662.0,212.0025,212.6226,211.9738,212.6226,7662.0
2021-04-19 10:00:00,222.85,223.26,222.74,222.83,8171.0,212.6131,213.0042,212.5081,212.594,8171.0
2021-04-19 10:10:00,222.67,222.98,222.67,222.95,3780.0,212.4413,212.7371,212.4413,212.7085,3780.0
2021-04-19 10:20:00,222.89,223.3,222.81,223.13,4439.0,212.6512,213.0424,212.5749,212.8802,4439.0
2021-04-19 10:30:00,222.99,223.28,222.97,223.12,5216.0,212.7466,213.0233,212.7275,212.8707,5216.0
2021-04-19 10:40:00,223.15,223.18,222.6,222.65,4667.0,212.8993,212.9279,212.3745,212.4222,4667.0
2021-04-19 10:50:00,222.68,222.71,222.2,222.34,4347.0,212.4509,212.4795,211.9929,212.1265,4347.0
2021-04-19 11:00:00,222.24,222.48,222.11,222.29,5214.0,212.0311,212.2601,211.907,212.0788,5214.0
2021-04-19 11:10:00,222.29,222.41,221.88,222.31,6391.0,212.0788,212.1933,211.6876,212.0979,6391.0
2021-04-19 11:20:00,222.35,222.35,221.76,222.03,6408.0,212.136,212.136,211.5731,211.8307,6408.0
2021-04-19 11:30:00,222.05,222.3,221.89,221.95,5304.0,211.8498,212.0883,211.6972,211.7544,5304.0
2021-04-19 11:40:00,221.89,221.95,221.33,221.66,17832.0,211.6972,211.7544,211.1629,211.4777,17832.0
2021-04-19 11:50:00,221.63,221.81,221.15,221.22,11744.0,211.4491,211.6208,210.9911,211.0579,11744.0
2021-04-19 12:00:00,221.2,221.51,221.11,221.44,7209.0,211.0388,211.3346,210.953,211.2678,7209.0
2021-04-19 12:10:00,221.41,221.41,220.91,221.04,10358.0,211.2392,211.2392,210.7622,210.8862,10358.0
2021-04-19 12:20:00,221.05,221.27,220.58,220.67,6859.0,210.8957,211.1056,210.4473,210.5332,6859.0
2021-04-19 12:30:00,220.71,220.88,220.48,220.51,7241.0,210.5714,210.7335,210.3519,210.3805,7241.0
2021-04-19 12:40:00,220.44,220.67,220.25,220.55,4305.0,210.3138,210.5332,210.1325,210.4187,4305.0
2021-04-19 12:50:00,220.47,220.56,220.31,220.36,4009.0,210.3424,210.4282,210.1897,210.2374,4009.0
2021-04-19 13:00:00,220.34,220.51,220.11,220.16,6708.0,210.2184,210.3805,209.9989,210.0466,6708.0
2021-04-19 13:10:00,220.01,220.55,220.01,220.41,6082.0,209.9035,210.4187,209.9035,210.2851,6082.0
2021-04-19 13:20:00,220.41,220.47,220.21,220.21,4279.0,210.2851,210.3424,210.0943,210.0943,4279.0
2021-04-19 13:30:00,220.23,220.49,219.77,219.81,9262.0,210.1134,210.3615,209.6745,209.7127,9262.0
2021-04-19 13:40:00,219.78,219.88,219.72,219.81,8380.0,209.6841,209.7795,209.6268,209.7127,8380.0
2021-04-19 13:50:00,219.81,220.01,219.6,219.86,10237.0,209.7127,209.9035,209.5123,209.7604,10237.0
2021-04-19 14:00:00,219.77,219.89,219.56,219.65,6007.0,209.6745,209.789,209.4742,209.5601,6007.0
2021-04-19 14:10:00,219.71,220.09,219.7,220.01,9444.0,209.6173,209.9798,209.6078,209.9035,9444.0
2021-04-19 14:20:00,219.97,219.98,219.62,219.62,8516.0,209.8654,209.8749,209.5314,209.5314,8516.0
2021-04-19 14:30:00,219.62,219.87,219.5,219.64,9324.0,209.5314,209.7699,209.4169,209.5505,9324.0
2021-04-19 14:40:00,219.55,220.12,219.55,220.08,8973.0,209.4646,210.0085,209.4646,209.9703,8973.0
2021-04-19 14:50:00,220.13,220.2,219.85,219.86,16085.0,210.018,210.0848,209.7509,209.7604,16085.0
2021-04-19 15:00:00,219.86,220.09,219.79,220.0,11516.0,209.7604,209.9798,209.6936,209.894,11516.0
2021-04-19 15:10:00,219.99,220.01,219.58,219.65,13269.0,209.8844,209.9035,209.4933,209.5601,13269.0
2021-04-19 15:20:00,219.65,219.9,219.65,219.71,7794.0,209.5601,209.7986,209.5601,209.6173,7794.0
2021-04-19 15:30:00,219.72,220.3,219.71,220.3,14039.0,209.6268,210.1802,209.6173,210.1802,14039.0
2021-04-19 15:40:00,220.28,220.4,219.82,219.89,25486.0,210.1611,210.2756,209.7222,209.789,25486.0
2021-04-19 15:50:00,219.89,220.44,219.75,220.18,75199.0,209.789,210.3138,209.6555,210.0657,75199.0
2021-04-20 09:30:00,219.71,221.82,219.67,221.82,39852.0,209.6173,211.6304,209.5791,211.6304,39852.0
2021-04-20 09:40:00,221.56,222.25,221.42,221.7,11828.0,211.3823,212.0406,211.2487,211.5159,11828.0
2021-04-20 09:50:00,221.74,222.33,221.56,222.14,8455.0,211.554,212.1169,211.3823,211.9357,8455.0
2021-04-20 10:00:00,222.5,222.56,221.7,221.86,18265.0,212.2791,212.3364,211.5159,211.6685,18265.0
2021-04-20 10:10:00,221.75,221.9,220.98,220.98,13568.0,211.5636,211.7067,210.829,210.829,13568.0
2021-04-20 10:20:00,220.93,221.57,220.93,221.11,18633.0,210.7813,211.3919,210.7813,210.953,18633.0
2021-04-20 10:30:00,221.02,221.38,220.55,221.36,43976.0,210.8671,211.2106,210.4187,211.1915,43976.0
2021-04-20 10:40:00,221.36,221.47,220.98,221.17,12539.0,211.1915,211.2964,210.829,211.0102,12539.0
2021-04-20 10:50:00,221.08,221.47,220.22,221.27,22941.0,210.9244,211.2964,210.1039,211.1056,22941.0
2021-04-20 11:00:00,221.26,221.62,221.12,221.48,9688.0,211.0961,211.4396,210.9625,211.306,9688.0
2021-04-20 11:10:00,221.41,221.69,221.01,221.54,9484.0,211.2392,211.5063,210.8576,211.3632,9484.0
2021-04-20 11:20:00,221.56,221.78,221.21,221.6,12288.0,211.3823,211.5922,211.0484,211.4205,12288.0
2021-04-20 11:30:00,221.59,221.61,221.27,221.55,9413.0,211.4109,211.43,211.1056,211.3728,9413.0
2021-04-20 11:40:00,221.58,221.74,221.24,221.41,11440.0,211.4014,211.554,211.077,211.2392,11440.0
2021-04-20 11:50:00,221.34,221.39,220.94,221.26,22435.0,211.1724,211.2201,210.7908,211.0961,22435.0
2021-04-20 12:00:00,221.4,221.86,221.27,221.47,12583.0,211.2297,211.6685,211.1056,211.2964,12583.0
2021-04-20 12:10:00,221.38,221.54,221.26,221.4,6624.0,211.2106,211.3632,211.0961,211.2297,6624.0
2021-04-20 12:20:00,221.54,221.57,221.35,221.39,7489.0,211.3632,211.3919,211.182,211.2201,7489.0
2021-04-20 12:30:00,221.34,221.35,220.47,220.51,23910.0,211.1724,211.182,210.3424,210.3805,23910.0
2021-04-20 12:40:00,220.48,220.52,220.31,220.36,15035.0,210.3519,210.3901,210.1897,210.2374,15035.0
2021-04-20 12:50:00,220.38,220.8,220.37,220.8,10784.0,210.2565,210.6572,210.247,210.6572,10784.0
2021-04-20 13:00:00,220.78,220.81,220.55,220.76,13661.0,210.6381,210.6668,210.4187,210.6191,13661.0
2021-04-20 13:10:00,220.76,221.12,220.76,221.02,11066.0,210.6191,210.9625,210.6191,210.8671,11066.0
2021-04-20 13:20:00,220.96,221.04,220.71,220.79,7321.0,210.8099,210.8862,210.5714,210.6477,7321.0
2021-04-20 13:30:00,220.77,220.8,220.24,220.24,17639.0,210.6286,210.6572,210.1229,210.1229,17639.0
2021-04-20 13:40:00,220.24,220.62,220.16,220.42,18677.0,210.1229,210.4855,210.0466,210.2947,18677.0
2021-04-20 13:50:00,220.45,220.49,220.19,220.34,12368.0,210.3233,210.3615,210.0752,210.2184,12368.0
2021-04-20 14:00:00,220.36,220.88,220.34,220.75,12164.0,210.2374,210.7335,210.2184,210.6095,12164.0
2021-04-20 14:10:00,220.75,220.87,220.52,220.77,10700.0,210.6095,210.724,210.3901,210.6286,10700.0
2021-04-20 14:20:00,220.79,221.09,220.57,220.62,10453.0,210.6477,210.9339,210.4378,210.4855,10453.0
2021-04-20 14:30:00,220.57,220.57,220.23,220.34,18983.0,210.4378,210.4378,210.1134,210.2184,18983.0
2021-04-20 14:40:00,220.35,220.39,220.05,220.34,18392.0,210.2279,210.2661,209.9417,210.2184,18392.0
2021-04-20 14:50:00,220.41,220.63,220.04,220.05,24574.0,210.2851,210.495,209.9321,209.9417,24574.0
2021-04-20 15:00:00,220.09,220.48,219.91,220.41,14854.0,209.9798,210.3519,209.8081,210.2851,14854.0
2021-04-20 15:10:00,220.41,220.72,220.34,220.38,43519.0,210.2851,210.5809,210.2184,210.2565,43519.0
2021-04-20 15:20:00,220.41,220.49,220.17,220.38,30110.0,210.2851,210.3615,210.0562,210.2565,30110.0
2021-04-20 15:30:00,220.36,220.8,220.3,220.67,25990.0,210.2374,210.6572,210.1802,210.5332,25990.0
2021-04-20 15:40:00,220.69,221.04,220.69,220.99,36948.0,210.5523,210.8862,210.5523,210.8385,36948.0
2021-04-20 15:50:00,220.98,221.25,220.75,220.9,97027.0,210.829,211.0866,210.6095,210.7526,97027.0
2021-04-21 09:30:00,222.14,223.93,221.94,223.34,25427.0,211.9357,213.6434,211.7449,213.0805,25427.0
2021-04-21 09:40:00,223.31,223.63,222.98,223.46,7901.0,213.0519,213.3572,212.7371,213.195,7901.0
2021-04-21 09:50:00,223.56,223.86,223.49,223.86,2318.0,213.2904,213.5767,213.2237,213.5767,2318.0
2021-04-21 10:00:00,223.97,224.0,223.51,223.69,4408.0,213.6816,213.7102,213.2427,213.4145,4408.0
2021-04-21 10:10:00,223.66,223.79,223.39,223.44,2609.0,213.3858,213.5099,213.1282,213.176,2609.0
2021-04-21 10:20:00,223.63,224.06,223.51,224.02,6161.0,213.3572,213.7675,213.2427,213.7293,6161.0
2021-04-21 10:30:00,224.01,224.18,223.82,223.83,6108.0,213.7198,213.882,213.5385,213.548,6108.0
2021-04-21 10:40:00,223.83,223.83,223.49,223.49,3271.0,213.548,213.548,213.2237,213.2237,3271.0
2021-04-21 10:50:00,223.55,223.81,223.52,223.67,4605.0,213.2809,213.529,213.2523,213.3954,4605.0
2021-04-21 11:00:00,223.64,224.05,223.44,223.59,7331.0,213.3668,213.7579,213.176,213.3191,7331.0
2021-04-21 11:10:00,223.68,223.84,223.3,223.55,6167.0,213.4049,213.5576,213.0424,213.2809,6167.0
2021-04-21 11:20:00,223.49,223.65,223.19,223.56,7547.0,213.2237,213.3763,212.9374,213.2904,7547.0
2021-04-21 11:30:00,223.67,223.99,223.58,223.97,7661.0,213.3954,213.7007,213.3095,213.6816,7661.0
2021-04-21 11:40:00,224.01,224.21,223.91,224.16,7741.0,213.7198,213.9106,213.6244,213.8629,7741.0
2021-04-21 11:50:00,224.28,224.36,224.01,224.31,8663.0,213.9774,214.0537,213.7198,214.006,8663.0
2021-04-21 12:00:00,224.27,224.34,223.89,224.04,4849.0,213.9678,214.0346,213.6053,213.7484,4849.0
2021-04-21 12:10:00,224.01,224.23,223.94,224.15,4641.0,213.7198,213.9297,213.653,213.8533,4641.0
2021-04-21 12:20:00,224.03,224.13,223.98,224.0,10584.0,213.7388,213.8343,213.6911,213.7102,10584.0
2021-04-21 12:30:00,223.93,224.06,223.77,223.77,11045.0,213.6434,213.7675,213.4908,213.4908,11045.0
2021-04-21 12:40:00,223.7,223.93,223.66,223.75,3200.0,213.424,213.6434,213.3858,213.4717,3200.0
2021-04-21 12:50:00,223.72,224.0,223.68,223.73,3465.0,213.4431,213.7102,213.4049,213.4526,3465.0
2021-04-21 13:00:00,223.72,223.79,223.52,223.7,6298.0,213.4431,213.5099,213.2523,213.424,6298.0
2021-04-21 13:10:00,223.68,223.83,223.68,223.69,4035.0,213.4049,213.548,213.4049,213.4145,4035.0
2021-04-21 13:20:00,223.72,223.74,223.64,223.7,3738.0,213.4431,213.4622,213.3668,213.424,3738.0
2021-04-21 13:30:00,223.62,223.87,223.54,223.87,6394.0,213.3477,213.5862,213.2714,213.5862,6394.0
2021-04-21 13:40:00,223.74,224.05,223.72,223.8,4970.0,213.4622,213.7579,213.4431,213.5194,4970.0
2021-04-21 13:50:00,223.77,223.92,223.77,223.85,2000.0,213.4908,213.6339,213.4908,213.5671,2000.0
2021-04-21 14:00:00,223.9,224.0,223.8,223.89,4825.0,213.6148,213.7102,213.5194,213.6053,4825.0
2021-04-21 14:10:00,223.83,224.17,223.82,224.13,6612.0,213.548,213.8724,213.5385,213.8343,6612.0
2021-04-21 14:20:00,224.11,224.15,223.8,223.82,4845.0,213.8152,213.8533,213.5194,213.5385,4845.0
2021-04-21 14:30:00,223.8,223.99,223.8,223.85,2450.0,213.5194,213.7007,213.5194,213.5671,2450.0
2021-04-21 14:40:00,223.88,224.04,223.72,223.72,5063.0,213.5957,213.7484,213.4431,213.4431,5063.0
2021-04-21 14:50:00,223.81,223.93,223.69,223.85,4138.0,213.529,213.6434,213.4145,213.5671,4138.0
2021-04-21 15:00:00,223.85,223.93,223.74,223.84,4600.0,213.5671,213.6434,213.4622,213.5576,4600.0
2021-04-21 15:10:00,223.86,223.96,223.7,223.85,4380.0,213.5767,213.6721,213.424,213.5671,4380.0
2021-04-21 15:20:00,223.88,224.05,223.8,223.86,6007.0,213.5957,213.7579,213.5194,213.5767,6007.0
2021-04-21 15:30:00,223.88,224.31,223.78,223.78,9976.0,213.5957,214.006,213.5003,213.5003,9976.0
2021-04-21 15:40:00,223.88,224.18,223.66,224.18,12835.0,213.5957,213.882,213.3858,213.882,12835.0
2021-04-21 15:50:00,224.22,224.22,223.78,223.99,30332.0,213.9201,213.9201,213.5003,213.7007,30332.0
2021-04-22 09:30:00,224.0,224.3,223.14,223.19,34724.0,213.7102,213.9964,212.8897,212.9374,34724.0
2021-04-22 09:40:00,223.27,224.26,223.09,224.26,10544.0,213.0138,213.9583,212.842,213.9583,10544.0
2021-04-22 09:50:00,224.17,224.62,223.71,223.99,9021.0,213.8724,214.3017,213.4335,213.7007,9021.0
2021-04-22 10:00:00,223.88,223.97,223.32,223.88,7220.0,213.5957,213.6816,213.0615,213.5957,7220.0
2021-04-22 10:10:00,223.92,224.04,223.53,223.66,4411.0,213.6339,213.7484,213.2618,213.3858,4411.0
2021-04-22 10:20:00,223.56,223.96,223.46,223.46,5001.0,213.2904,213.6721,213.195,213.195,5001.0
2021-04-22 10:30:00,223.48,224.0,223.42,223.74,7732.0,213.2141,213.7102,213.1569,213.4622,7732.0
2021-04-22 10:40:00,223.74,223.93,223.47,223.88,26119.0,213.4622,213.6434,213.2046,213.5957,26119.0
2021-04-22 10:50:00,223.84,224.07,223.7,223.86,6393.0,213.5576,213.777,213.424,213.5767,6393.0
2021-04-22 11:00:00,223.96,224.44,223.96,224.34,9557.0,213.6721,214.13,213.6721,214.0346,9557.0
2021-04-22 11:10:00,224.27,224.49,223.59,223.66,14575.0,213.9678,214.1777,213.3191,213.3858,14575.0
2021-04-22 11:20:00,223.67,223.76,223.18,223.49,10810.0,213.3954,213.4813,212.9279,213.2237,10810.0
2021-04-22 11:30:00,223.44,223.95,223.4,223.49,8975.0,213.176,213.6625,213.1378,213.2237,8975.0
2021-04-22 11:40:00,223.46,223.8,223.39,223.7,3985.0,213.195,213.5194,213.1282,213.424,3985.0
2021-04-22 11:50:00,223.66,223.91,223.58,223.59,5479.0,213.3858,213.6244,213.3095,213.3191,5479.0
2021-04-22 12:00:00,223.52,224.01,223.52,224.01,7150.0,213.2523,213.7198,213.2523,213.7198,7150.0
2021-04-22 12:10:00,223.94,223.94,223.65,223.71,6557.0,213.653,213.653,213.3763,213.4335,6557.0
2021-04-22 12:20:00,223.68,223.99,223.59,223.96,26573.0,213.4049,213.7007,213.3191,213.6721,26573.0
2021-04-22 12:30:00,223.97,224.12,223.86,223.87,11546.0,213.6816,213.8247,213.5767,213.5862,11546.0
2021-04-22 12:40:00,223.78,223.78,223.44,223.51,4132.0,213.5003,213.5003,213.176,213.2427,4132.0
2021-04-22 12:50:00,223.47,223.71,223.28,223.31,15932.0,213.2046,213.4335,213.0233,213.0519,15932.0
2021-04-22 13:00:00,223.31,223.52,222.36,222.54,17737.0,213.0519,213.2523,212.1456,212.3173,17737.0
2021-04-22 13:10:00,222.68,222.89,222.22,222.7,10388.0,212.4509,212.6512,212.012,212.4699,10388.0
2021-04-22 13:20:00,222.54,222.97,222.54,222.63,7869.0,212.3173,212.7275,212.3173,212.4032,7869.0
2021-04-22 13:30:00,222.54,222.76,222.24,222.27,5267.0,212.3173,212.5272,212.0311,212.0597,5267.0
2021-04-22 13:40:00,222.33,222.33,221.4,221.41,12146.0,212.1169,212.1169,211.2297,211.2392,12146.0
2021-04-22 13:50:00,221.43,221.55,221.07,221.33,11136.0,211.2583,211.3728,210.9148,211.1629,11136.0
2021-04-22 14:00:00,221.16,221.86,220.84,221.75,18516.0,211.0007,211.6685,210.6954,211.5636,18516.0
2021-04-22 14:10:00,221.67,221.94,221.58,221.87,16380.0,211.4873,211.7449,211.4014,211.6781,16380.0
2021-04-22 14:20:00,221.92,222.37,221.81,222.25,11103.0,211.7258,212.1551,211.6208,212.0406,11103.0
2021-04-22 14:30:00,222.17,222.34,222.1,222.11,9123.0,211.9643,212.1265,211.8975,211.907,9123.0
2021-04-22 14:40:00,222.12,222.68,222.05,222.54,8783.0,211.9166,212.4509,211.8498,212.3173,8783.0
2021-04-22 14:50:00,222.65,222.84,222.37,222.41,12044.0,212.4222,212.6035,212.1551,212.1933,12044.0
2021-04-22 15:00:00,222.31,222.75,222.25,222.44,15017.0,212.0979,212.5176,212.0406,212.2219,15017.0
2021-04-22 15:10:00,222.44,222.7,222.18,222.31,17803.0,212.2219,212.4699,211.9738,212.0979,17803.0
2021-04-22 15:20:00,222.3,222.3,221.46,221.65,12625.0,212.0883,212.0883,211.2869,211.4682,12625.0
2021-04-22 15:30:00,221.64,222.21,221.64,221.79,9890.0,211.4586,212.0025,211.4586,211.6017,9890.0
2021-04-22 15:40:00,221.78,222.17,221.64,221.71,27461.0,211.5922,211.9643,211.4586,211.5254,27461.0
2021-04-22 15:50:00,221.48,221.88,221.2,221.59,58295.0,211.306,211.6876,211.0388,211.4109,58295.0
2021-04-23 09:30:00,222.63,223.04,222.1,222.98,23616.0,212.4032,212.7943,211.8975,212.7371,23616.0
2021-04-23 09:40:00,223.15,223.66,222.76,223.39,12058.0,212.8993,213.3858,212.5272,213.1282,12058.0
2021-04-23 09:50:00,223.31,224.09,223.19,223.98,35190.0,213.0519,213.7961,212.9374,213.6911,35190.0
2021-04-23 10:00:00,224.13,224.22,223.89,224.0,9607.0,213.8343,213.9201,213.6053,213.7102,9607.0
2021-04-23 10:10:00,223.96,224.2,223.83,224.06,9339.0,213.6721,213.901,213.548,213.7675,9339.0
2021-04-23 10:20:00,224.09,225.0,224.04,224.98,20174.0,213.7961,214.6643,213.7484,214.6452,20174.0
2021-04-23 10:30:00,224.92,225.66,224.84,225.5,19983.0,214.588,215.294,214.5116,215.1413,19983.0
2021-04-23 10:40:00,225.5,226.07,225.5,226.07,10299.0,215.1413,215.6851,215.1413,215.6851,10299.0
2021-04-23 10:50:00,226.07,226.44,225.77,226.36,10269.0,215.6851,216.0381,215.3989,215.9618,10269.0
2021-04-23 11:00:00,226.38,226.77,225.99,226.59,13680.0,215.9809,216.353,215.6088,216.1813,13680.0
2021-04-23 11:10:00,226.62,226.62,226.22,226.5,5633.0,216.2099,216.2099,215.8282,216.0954,5633.0
2021-04-23 11:20:00,226.49,226.62,226.3,226.57,9429.0,216.0858,216.2099,215.9046,216.1622,9429.0
2021-04-23 11:30:00,226.52,226.89,226.36,226.38,6487.0,216.1145,216.4675,215.9618,215.9809,6487.0
2021-04-23 11:40:00,226.4,226.51,226.18,226.41,6643.0,216.0,216.1049,215.7901,216.0095,6643.0
2021-04-23 11:50:00,226.45,226.48,226.14,226.31,7337.0,216.0477,216.0763,215.7519,215.9141,7337.0
2021-04-23 12:00:00,226.31,226.41,226.0,226.05,6305.0,215.9141,216.0095,215.6184,215.6661,6305.0
2021-04-23 12:10:00,226.04,226.65,225.98,226.38,7662.0,215.6565,216.2385,215.5993,215.9809,7662.0
2021-04-23 12:20:00,226.42,226.53,226.32,226.4,7089.0,216.0191,216.124,215.9237,216.0,7089.0
2021-04-23 12:30:00,226.35,226.67,226.26,226.67,5616.0,215.9523,216.2576,215.8664,216.2576,5616.0
2021-04-23 12:40:00,226.71,227.08,226.66,227.04,14972.0,216.2957,216.6487,216.248,216.6106,14972.0
2021-04-23 12:50:00,227.18,227.46,227.11,227.18,8928.0,216.7441,217.0113,216.6774,216.7441,8928.0
2021-04-23 13:00:00,227.19,227.48,227.14,227.46,8235.0,216.7537,217.0304,216.706,217.0113,8235.0
2021-04-23 13:10:00,227.48,227.5,226.95,226.95,13766.0,217.0304,217.0494,216.5247,216.5247,13766.0
2021-04-23 13:20:00,226.98,226.98,226.71,226.8,7227.0,216.5533,216.5533,216.2957,216.3816,7227.0
2021-04-23 13:30:00,226.86,227.03,226.78,226.9,4522.0,216.4388,216.601,216.3625,216.477,4522.0
2021-04-23 13:40:00,227.01,227.14,226.79,226.86,6100.0,216.582,216.706,216.3721,216.4388,6100.0
2021-04-23 13:50:00,226.9,227.02,226.77,226.89,7893.0,216.477,216.5915,216.353,216.4675,7893.0
2021-04-23 14:00:00,226.96,226.96,226.78,226.78,11096.0,216.5343,216.5343,216.3625,216.3625,11096.0
2021-04-23 14:10:00,226.84,226.88,226.43,226.59,5484.0,216.4198,216.4579,216.0286,216.1813,5484.0
2021-04-23 14:20:00,226.61,226.61,226.33,226.48,5728.0,216.2003,216.2003,215.9332,216.0763,5728.0
2021-04-23 14:30:00,226.52,226.7,226.36,226.51,7056.0,216.1145,216.2862,215.9618,216.1049,7056.0
2021-04-23 14:40:00,226.6,226.79,226.59,226.73,6546.0,216.1908,216.3721,216.1813,216.3148,6546.0
2021-04-23 14:50:00,226.79,227.04,226.68,226.69,5761.0,216.3721,216.6106,216.2671,216.2767,5761.0
2021-04-23 15:00:00,226.7,227.16,226.63,227.14,8055.0,216.2862,216.7251,216.2194,216.706,8055.0
2021-04-23 15:10:00,227.15,227.25,227.12,227.23,5197.0,216.7155,216.8109,216.6869,216.7919,5197.0
2021-04-23 15:20:00,227.3,227.57,227.23,227.42,7933.0,216.8586,217.1162,216.7919,216.9731,7933.0
2021-04-23 15:30:00,227.44,227.72,227.19,227.35,15669.0,216.9922,217.2593,216.7537,216.9063,15669.0
2021-04-23 15:40:00,227.32,227.36,226.83,226.91,15617.0,216.8777,216.9159,216.4102,216.4866,15617.0
2021-04-23 15:50:00,226.92,226.92,226.36,226.78,53105.0,216.4961,216.4961,215.9618,216.3625,53105.0
2021-04-26 09:30:00,227.23,229.05,227.22,228.79,46654.0,216.7919,218.5282,216.7823,218.2802,46654.0
2021-04-26 09:40:00,228.79,228.85,228.26,228.27,17689.0,218.2802,218.3374,217.7745,217.7841,17689.0
2021-04-26 09:50:00,228.21,228.75,228.08,228.66,13238.0,217.7268,218.242,217.6028,218.1562,13238.0
2021-04-26 10:00:00,228.66,228.85,228.16,228.66,10353.0,218.1562,218.3374,217.6791,218.1562,10353.0
2021-04-26 10:10:00,228.7,228.8,228.41,228.63,10706.0,218.1943,218.2897,217.9176,218.1275,10706.0
2021-04-26 10:20:00,228.63,228.81,228.2,228.34,7611.0,218.1275,218.2993,217.7173,217.8509,7611.0
2021-04-26 10:30:00,228.47,228.47,227.92,227.92,7961.0,217.9749,217.9749,217.4502,217.4502,7961.0
2021-04-26 10:40:00,227.94,228.03,227.15,227.35,10682.0,217.4692,217.5551,216.7155,216.9063,10682.0
2021-04-26 10:50:00,227.31,227.52,227.24,227.41,9900.0,216.8682,217.0685,216.8014,216.9636,9900.0
2021-04-26 11:00:00,227.41,228.01,227.15,227.92,22062.0,216.9636,217.536,216.7155,217.4502,22062.0
2021-04-26 11:10:00,227.61,227.99,227.39,227.85,10638.0,217.1544,217.5169,216.9445,217.3834,10638.0
2021-04-26 11:20:00,227.82,228.11,227.47,227.74,19749.0,217.3547,217.6314,217.0208,217.2784,19749.0
2021-04-26 11:30:00,227.75,227.97,227.4,227.45,21676.0,217.288,217.4979,216.954,217.0017,21676.0
2021-04-26 11:40:00,227.47,227.87,227.47,227.65,22026.0,217.0208,217.4025,217.0208,217.1926,22026.0
2021-04-26 11:50:00,227.62,227.91,227.41,227.45,12254.0,217.1639,217.4406,216.9636,217.0017,12254.0
2021-04-26 12:00:00,227.46,227.83,227.4,227.68,8373.0,217.0113,217.3643,216.954,217.2212,8373.0
2021-04-26 12:10:00,227.68,227.98,227.51,227.64,13086.0,217.2212,217.5074,217.059,217.183,13086.0
2021-04-26 12:20:00,227.6,228.0,227.55,227.88,8505.0,217.1449,217.5265,217.0972,217.412,8505.0
2021-04-26 12:30:00,227.89,228.25,227.84,228.23,9456.0,217.4215,217.765,217.3738,217.7459,9456.0
2021-04-26 12:40:00,228.26,228.43,228.22,228.35,13022.0,217.7745,217.9367,217.7364,217.8604,13022.0
2021-04-26 12:50:00,228.39,228.7,228.26,228.5,12622.0,217.8986,218.1943,217.7745,218.0035,12622.0
2021-04-26 13:00:00,228.5,228.58,228.32,228.41,13518.0,218.0035,218.0798,217.8318,217.9176,13518.0
2021-04-26 13:10:00,228.41,228.62,228.29,228.39,8579.0,217.9176,218.118,217.8032,217.8986,8579.0
2021-04-26 13:20:00,228.4,228.4,228.13,228.14,7345.0,217.9081,217.9081,217.6505,217.66,7345.0
2021-04-26 13:30:00,228.21,228.29,228.04,228.2,9427.0,217.7268,217.8032,217.5646,217.7173,9427.0
2021-04-26 13:40:00,228.2,228.56,228.16,228.52,9349.0,217.7173,218.0608,217.6791,218.0226,9349.0
2021-04-26 13:50:00,228.52,228.74,228.41,228.73,11163.0,218.0226,218.2325,217.9176,218.2229,11163.0
2021-04-26 14:00:00,228.72,228.76,228.4,228.49,9283.0,218.2134,218.2516,217.9081,217.994,9283.0
2021-04-26 14:10:00,228.46,228.62,228.35,228.57,7307.0,217.9654,218.118,217.8604,218.0703,7307.0
2021-04-26 14:20:00,228.54,228.68,228.5,228.54,10562.0,218.0417,218.1752,218.0035,218.0417,10562.0
2021-04-26 14:30:00,228.56,228.61,228.29,228.5,8311.0,218.0608,218.1085,217.8032,218.0035,8311.0
2021-04-26 14:40:00,228.54,228.69,228.37,228.65,8498.0,218.0417,218.1848,217.8795,218.1466,8498.0
2021-04-26 14:50:00,228.6,228.71,228.36,228.36,13183.0,218.0989,218.2039,217.8699,217.8699,13183.0
2021-04-26 15:00:00,228.38,228.38,227.72,227.81,11701.0,217.889,217.889,217.2593,217.3452,11701.0
2021-04-26 15:10:00,227.8,227.89,227.33,227.58,11250.0,217.3357,217.4215,216.8873,217.1258,11250.0
2021-04-26 15:20:00,227.6,227.97,227.27,227.36,12478.0,217.1449,217.4979,216.83,216.9159,12478.0
2021-04-26 15:30:00,227.31,227.73,227.15,227.49,20709.0,216.8682,217.2689,216.7155,217.0399,20709.0
2021-04-26 15:40:00,227.52,227.66,226.82,226.87,25809.0,217.0685,217.2021,216.4007,216.4484,25809.0
2021-04-26 15:50:00,226.8,227.47,226.8,226.82,67017.0,216.3816,217.0208,216.3816,216.4007,67017.0
2021-04-27 09:30:00,222.44,224.99,220.36,221.83,53484.0,212.2219,214.6547,210.2374,211.6399,53484.0
2021-04-27 09:40:00,222.12,222.4,220.53,220.91,20423.0,211.9166,212.1837,210.3996,210.7622,20423.0
2021-04-27 09:50:00,220.76,221.34,220.01,220.18,25404.0,210.6191,211.1724,209.9035,210.0657,25404.0
2021-04-27 10:00:00,220.32,220.64,219.41,219.7,22218.0,210.1993,210.5046,209.3311,209.6078,22218.0
2021-04-27 10:10:00,219.65,219.66,218.73,218.93,13692.0,209.5601,209.5696,208.6823,208.8731,13692.0
2021-04-27 10:20:00,219.02,219.18,218.44,218.78,17114.0,208.959,209.1116,208.4056,208.73,17114.0
2021-04-27 10:30:00,218.83,219.1,218.37,218.48,18759.0,208.7777,209.0353,208.3388,208.4438,18759.0
2021-04-27 10:40:00,218.48,218.63,218.17,218.25,15821.0,208.4438,208.5869,208.148,208.2244,15821.0
2021-04-27 10:50:00,218.25,219.06,217.51,218.69,40494.0,208.2244,208.9972,207.5184,208.6441,40494.0
2021-04-27 11:00:00,218.73,219.9,218.72,219.67,15036.0,208.6823,209.7986,208.6728,209.5791,15036.0
2021-04-27 11:10:00,219.57,219.57,218.75,219.4,10481.0,209.4837,209.4837,208.7014,209.3215,10481.0
2021-04-27 11:20:00,219.28,219.32,218.96,219.02,9834.0,209.207,209.2452,208.9017,208.959,9834.0
2021-04-27 11:30:00,219.02,219.31,218.99,219.17,7758.0,208.959,209.2357,208.9304,209.1021,7758.0
2021-04-27 11:40:00,219.09,219.44,218.88,219.03,9654.0,209.0258,209.3597,208.8254,208.9685,9654.0
2021-04-27 11:50:00,219.0,219.99,219.0,219.91,18750.0,208.9399,209.8844,208.9399,209.8081,18750.0
2021-04-27 12:00:00,219.96,220.24,219.92,220.06,14370.0,209.8558,210.1229,209.8176,209.9512,14370.0
2021-04-27 12:10:00,220.09,220.27,219.85,220.19,12143.0,209.9798,210.1516,209.7509,210.0752,12143.0
2021-04-27 12:20:00,220.22,220.56,219.86,220.44,9820.0,210.1039,210.4282,209.7604,210.3138,9820.0
2021-04-27 12:30:00,220.44,220.44,219.44,219.44,11146.0,210.3138,210.3138,209.3597,209.3597,11146.0
2021-04-27 12:40:00,219.36,219.36,217.99,218.31,33604.0,209.2834,209.2834,207.9763,208.2816,33604.0
2021-04-27 12:50:00,218.31,218.8,218.23,218.8,7533.0,208.2816,208.7491,208.2053,208.7491,7533.0
2021-04-27 13:00:00,218.67,218.67,218.15,218.3,15481.0,208.6251,208.6251,208.129,208.2721,15481.0
2021-04-27 13:10:00,218.34,218.72,218.32,218.45,4695.0,208.3102,208.6728,208.2911,208.4152,4695.0
2021-04-27 13:20:00,218.38,218.58,218.28,218.58,7828.0,208.3484,208.5392,208.253,208.5392,7828.0
2021-04-27 13:30:00,218.56,219.04,218.32,218.32,9879.0,208.5201,208.9781,208.2911,208.2911,9879.0
2021-04-27 13:40:00,218.27,218.39,217.75,217.98,10714.0,208.2434,208.3579,207.7473,207.9668,10714.0
2021-04-27 13:50:00,217.99,218.55,217.97,218.1,12670.0,207.9763,208.5106,207.9572,208.0813,12670.0
2021-04-27 14:00:00,218.13,218.23,217.6,217.67,12835.0,208.1099,208.2053,207.6042,207.671,12835.0
2021-04-27 14:10:00,217.72,218.15,217.58,217.76,14101.0,207.7187,208.129,207.5851,207.7569,14101.0
2021-04-27 14:20:00,217.85,217.85,217.34,217.38,15210.0,207.8427,207.8427,207.3562,207.3943,15210.0
2021-04-27 14:30:00,217.38,217.81,217.38,217.74,11633.0,207.3943,207.8046,207.3943,207.7378,11633.0
2021-04-27 14:40:00,217.84,218.07,217.63,217.78,8842.0,207.8332,208.0526,207.6328,207.776,8842.0
2021-04-27 14:50:00,217.78,217.85,217.4,217.64,10705.0,207.776,207.8427,207.4134,207.6424,10705.0
2021-04-27 15:00:00,217.57,217.57,217.3,217.36,7383.0,207.5756,207.5756,207.318,207.3752,7383.0
2021-04-27 15:10:00,217.48,218.36,217.44,218.32,10583.0,207.4897,208.3293,207.4516,208.2911,10583.0
2021-04-27 15:20:00,218.28,218.64,218.19,218.64,10315.0,208.253,208.5964,208.1671,208.5964,10315.0
2021-04-27 15:30:00,218.67,218.82,218.55,218.69,19864.0,208.6251,208.7682,208.5106,208.6441,19864.0
2021-04-27 15:40:00,218.65,218.73,218.35,218.67,32368.0,208.606,208.6823,208.3198,208.6251,32368.0
2021-04-27 15:50:00,218.63,218.91,218.27,218.28,75896.0,208.5869,208.854,208.2434,208.253,75896.0
2021-04-28 09:30:00,219.04,221.13,217.0,221.11,56859.0,208.9781,210.9721,207.0318,210.953,56859.0
2021-04-28 09:40:00,221.09,221.95,220.06,220.23,23967.0,210.9339,211.7544,209.9512,210.1134,23967.0
2021-04-28 09:50:00,220.56,221.36,220.25,220.44,5540.0,210.4282,211.1915,210.1325,210.3138,5540.0
2021-04-28 10:00:00,220.6,220.9,220.34,220.76,5704.0,210.4664,210.7526,210.2184,210.6191,5704.0
2021-04-28 10:10:00,220.76,220.77,220.35,220.42,7761.0,210.6191,210.6286,210.2279,210.2947,7761.0
2021-04-28 10:20:00,220.47,220.47,219.96,220.45,7601.0,210.3424,210.3424,209.8558,210.3233,7601.0
2021-04-28 10:30:00,220.54,221.1,220.54,220.91,5011.0,210.4092,210.9434,210.4092,210.7622,5011.0
2021-04-28 10:40:00,220.99,221.6,220.9,221.45,5719.0,210.8385,211.4205,210.7526,211.2774,5719.0
2021-04-28 10:50:00,221.42,221.42,221.03,221.4,3204.0,211.2487,211.2487,210.8767,211.2297,3204.0
2021-04-28 11:00:00,221.36,221.68,221.3,221.31,4614.0,211.1915,211.4968,211.1343,211.1438,4614.0
2021-04-28 11:10:00,221.33,221.73,221.18,221.73,6813.0,211.1629,211.5445,211.0198,211.5445,6813.0
2021-04-28 11:20:00,221.75,222.13,221.72,221.76,7546.0,211.5636,211.9261,211.535,211.5731,7546.0
2021-04-28 11:30:00,221.62,221.97,221.62,221.8,11054.0,211.4396,211.7735,211.4396,211.6113,11054.0
2021-04-28 11:40:00,221.8,222.07,221.54,221.69,6327.0,211.6113,211.8689,211.3632,211.5063,6327.0
2021-04-28 11:50:00,221.7,222.17,221.55,221.96,12106.0,211.5159,211.9643,211.3728,211.7639,12106.0
2021-04-28 12:00:00,221.98,222.33,221.83,222.28,7000.0,211.783,212.1169,211.6399,212.0692,7000.0
2021-04-28 12:10:00,222.25,222.58,222.24,222.37,4879.0,212.0406,212.3555,212.0311,212.1551,4879.0
2021-04-28 12:20:00,222.38,222.55,222.35,222.45,5610.0,212.1646,212.3268,212.136,212.2314,5610.0
2021-04-28 12:30:00,222.42,222.87,222.38,222.79,4116.0,212.2028,212.6321,212.1646,212.5558,4116.0
2021-04-28 12:40:00,222.8,222.97,222.78,222.95,5459.0,212.5654,212.7275,212.5463,212.7085,5459.0
2021-04-28 12:50:00,222.93,223.46,222.92,223.3,12556.0,212.6894,213.195,212.6798,213.0424,12556.0
2021-04-28 13:00:00,223.32,223.39,222.92,223.05,12238.0,213.0615,213.1282,212.6798,212.8039,12238.0
2021-04-28 13:10:00,223.01,223.01,222.8,222.81,6920.0,212.7657,212.7657,212.5654,212.5749,6920.0
2021-04-28 13:20:00,222.83,222.95,222.75,222.75,7191.0,212.594,212.7085,212.5176,212.5176,7191.0
2021-04-28 13:30:00,222.77,222.9,222.62,222.72,14579.0,212.5367,212.6608,212.3936,212.489,14579.0
2021-04-28 13:40:00,222.81,222.92,222.73,222.82,4622.0,212.5749,212.6798,212.4986,212.5844,4622.0
2021-04-28 13:50:00,222.87,223.17,222.73,222.79,7570.0,212.6321,212.9184,212.4986,212.5558,7570.0
2021-04-28 14:00:00,222.85,223.07,222.57,222.62,10822.0,212.6131,212.8229,212.3459,212.3936,10822.0
2021-04-28 14:10:00,222.63,222.86,222.41,222.54,14730.0,212.4032,212.6226,212.1933,212.3173,14730.0
2021-04-28 14:20:00,222.59,222.6,222.39,222.41,6832.0,212.365,212.3745,212.1742,212.1933,6832.0
2021-04-28 14:30:00,222.4,223.0,222.32,222.95,7635.0,212.1837,212.7562,212.1074,212.7085,7635.0
2021-04-28 14:40:00,222.96,223.14,222.62,222.62,14639.0,212.718,212.8897,212.3936,212.3936,14639.0
2021-04-28 14:50:00,222.66,222.76,222.55,222.67,16041.0,212.4318,212.5272,212.3268,212.4413,16041.0
2021-04-28 15:00:00,222.72,222.78,222.45,222.65,9472.0,212.489,212.5463,212.2314,212.4222,9472.0
2021-04-28 15:10:00,222.65,222.66,222.21,222.45,13826.0,212.4222,212.4318,212.0025,212.2314,13826.0
2021-04-28 15:20:00,222.42,222.49,222.14,222.21,13631.0,212.2028,212.2696,211.9357,212.0025,13631.0
2021-04-28 15:30:00,222.21,222.38,221.94,222.0,26269.0,212.0025,212.1646,211.7449,211.8021,26269.0
2021-04-28 15:40:00,221.97,222.04,221.73,221.88,31841.0,211.7735,211.8403,211.5445,211.6876,31841.0
2021-04-28 15:50:00,221.75,222.25,221.52,222.15,80892.0,211.5636,212.0406,211.3441,211.9452,80892.0
2021-04-29 09:30:00,223.4,223.97,222.7,223.49,22391.0,213.1378,213.6816,212.4699,213.2237,22391.0
2021-04-29 09:40:00,223.41,223.88,222.94,223.18,15869.0,213.1473,213.5957,212.6989,212.9279,15869.0
2021-04-29 09:50:00,223.26,223.86,223.26,223.34,4564.0,213.0042,213.5767,213.0042,213.0805,4564.0
2021-04-29 10:00:00,223.22,224.33,223.01,224.13,7334.0,212.9661,214.0251,212.7657,213.8343,7334.0
2021-04-29 10:10:00,224.24,224.62,224.15,224.34,17400.0,213.9392,214.3017,213.8533,214.0346,17400.0
2021-04-29 10:20:00,224.29,224.31,223.57,223.74,5923.0,213.9869,214.006,213.3,213.4622,5923.0
2021-04-29 10:30:00,223.75,224.24,223.68,224.13,19008.0,213.4717,213.9392,213.4049,213.8343,19008.0
2021-04-29 10:40:00,224.05,224.07,223.73,223.93,8056.0,213.7579,213.777,213.4526,213.6434,8056.0
2021-04-29 10:50:00,223.92,223.93,223.39,223.68,8871.0,213.6339,213.6434,213.1282,213.4049,8871.0
2021-04-29 11:00:00,223.64,224.52,223.64,224.52,6394.0,213.3668,214.2063,213.3668,214.2063,6394.0
2021-04-29 11:10:00,224.58,224.58,224.22,224.31,4641.0,214.2636,214.2636,213.9201,214.006,4641.0
2021-04-29 11:20:00,224.3,224.45,223.73,223.8,5308.0,213.9964,214.1396,213.4526,213.5194,5308.0
2021-04-29 11:30:00,223.63,223.66,223.41,223.56,4217.0,213.3572,213.3858,213.1473,213.2904,4217.0
2021-04-29 11:40:00,223.51,223.56,223.12,223.18,5919.0,213.2427,213.2904,212.8707,212.9279,5919.0
2021-04-29 11:50:00,223.15,223.41,223.11,223.17,7649.0,212.8993,213.1473,212.8611,212.9184,7649.0
2021-04-29 12:00:00,223.24,223.24,222.77,222.92,11572.0,212.9851,212.9851,212.5367,212.6798,11572.0
2021-04-29 12:10:00,222.97,223.91,222.97,223.78,4886.0,212.7275,213.6244,212.7275,213.5003,4886.0
2021-04-29 12:20:00,223.85,223.85,223.24,223.39,3498.0,213.5671,213.5671,212.9851,213.1282,3498.0
2021-04-29 12:30:00,223.49,223.75,223.39,223.75,2690.0,213.2237,213.4717,213.1282,213.4717,2690.0
2021-04-29 12:40:00,223.75,224.36,223.75,224.2,7493.0,213.4717,214.0537,213.4717,213.901,7493.0
2021-04-29 12:50:00,223.99,224.28,223.88,223.89,2130.0,213.7007,213.9774,213.5957,213.6053,2130.0
2021-04-29 13:00:00,223.82,224.21,223.79,223.89,4305.0,213.5385,213.9106,213.5099,213.6053,4305.0
2021-04-29 13:10:00,223.73,224.01,223.73,224.01,2923.0,213.4526,213.7198,213.4526,213.7198,2923.0
2021-04-29 13:20:00,223.98,224.12,223.68,223.68,5046.0,213.6911,213.8247,213.4049,213.4049,5046.0
2021-04-29 13:30:00,223.79,223.93,223.68,223.7,4614.0,213.5099,213.6434,213.4049,213.424,4614.0
2021-04-29 13:40:00,223.76,223.81,223.52,223.56,6209.0,213.4813,213.529,213.2523,213.2904,6209.0
2021-04-29 13:50:00,223.44,223.51,223.11,223.18,6845.0,213.176,213.2427,212.8611,212.9279,6845.0
2021-04-29 14:00:00,223.2,223.33,223.05,223.28,5117.0,212.947,213.071,212.8039,213.0233,5117.0
2021-04-29 14:10:00,223.22,223.46,223.19,223.34,4130.0,212.9661,213.195,212.9374,213.0805,4130.0
2021-04-29 14:20:00,223.36,223.59,223.36,223.59,3364.0,213.0996,213.3191,213.0996,213.3191,3364.0
2021-04-29 14:30:00,223.64,224.19,223.58,224.13,5260.0,213.3668,213.8915,213.3095,213.8343,5260.0
2021-04-29 14:40:00,224.15,224.73,224.02,224.64,7220.0,213.8533,214.4067,213.7293,214.3208,7220.0
2021-04-29 14:50:00,224.62,224.88,224.52,224.78,5691.0,214.3017,214.5498,214.2063,214.4544,5691.0
2021-04-29 15:00:00,224.77,225.05,224.73,224.85,10742.0,214.4449,214.712,214.4067,214.5212,10742.0
2021-04-29 15:10:00,224.88,224.96,224.67,224.74,7150.0,214.5498,214.6261,214.3494,214.4162,7150.0
2021-04-29 15:20:00,224.79,224.88,224.36,224.45,8669.0,214.4639,214.5498,214.0537,214.1396,8669.0
2021-04-29 15:30:00,224.49,224.63,224.32,224.51,10554.0,214.1777,214.3113,214.0155,214.1968,10554.0
2021-04-29 15:40:00,224.42,225.07,224.42,224.98,13120.0,214.1109,214.7311,214.1109,214.6452,13120.0
2021-04-29 15:50:00,224.98,224.98,224.57,224.76,39142.0,214.6452,214.6452,214.254,214.4353,39142.0
2021-04-30 09:30:00,224.57,224.69,223.56,224.01,22292.0,214.254,214.3685,213.2904,213.7198,22292.0
2021-04-30 09:40:00,224.42,225.12,224.15,224.61,11973.0,214.1109,214.7788,213.8533,214.2922,11973.0
2021-04-30 09:50:00,224.62,225.38,224.47,224.74,10609.0,214.3017,215.0268,214.1586,214.4162,10609.0
2021-04-30 10:00:00,224.82,224.91,224.34,224.34,6490.0,214.4926,214.5784,214.0346,214.0346,6490.0
2021-04-30 10:10:00,224.59,224.59,224.04,224.28,6381.0,214.2731,214.2731,213.7484,213.9774,6381.0
2021-04-30 10:20:00,224.31,224.5,224.04,224.5,11182.0,214.006,214.1873,213.7484,214.1873,11182.0
2021-04-30 10:30:00,224.47,224.49,223.9,224.02,14082.0,214.1586,214.1777,213.6148,213.7293,14082.0
2021-04-30 10:40:00,223.97,224.11,223.68,223.68,5741.0,213.6816,213.8152,213.4049,213.4049,5741.0
2021-04-30 10:50:00,223.68,223.97,223.61,223.8,5846.0,213.4049,213.6816,213.3381,213.5194,5846.0
2021-04-30 11:00:00,223.83,223.84,223.43,223.76,5996.0,213.548,213.5576,213.1664,213.4813,5996.0
2021-04-30 11:10:00,223.78,223.92,223.19,223.33,4452.0,213.5003,213.6339,212.9374,213.071,4452.0
2021-04-30 11:20:00,223.36,223.67,223.2,223.33,5054.0,213.0996,213.3954,212.947,213.071,5054.0
2021-04-30 11:30:00,223.28,223.63,223.1,223.36,5907.0,213.0233,213.3572,212.8516,213.0996,5907.0
2021-04-30 11:40:00,223.31,223.96,223.13,223.91,6055.0,213.0519,213.6721,212.8802,213.6244,6055.0
2021-04-30 11:50:00,223.82,223.82,223.48,223.71,3015.0,213.5385,213.5385,213.2141,213.4335,3015.0
2021-04-30 12:00:00,223.71,223.82,223.36,223.79,6641.0,213.4335,213.5385,213.0996,213.5099,6641.0
2021-04-30 12:10:00,223.76,223.89,223.66,223.66,2143.0,213.4813,213.6053,213.3858,213.3858,2143.0
2021-04-30 12:20:00,223.65,224.03,223.65,223.83,5305.0,213.3763,213.7388,213.3763,213.548,5305.0
2021-04-30 12:30:00,223.83,224.0,223.76,223.89,3080.0,213.548,213.7102,213.4813,213.6053,3080.0
2021-04-30 12:40:00,223.81,224.22,223.81,223.94,3380.0,213.529,213.9201,213.529,213.653,3380.0
2021-04-30 12:50:00,224.02,224.02,223.69,223.84,2228.0,213.7293,213.7293,213.4145,213.5576,2228.0
2021-04-30 13:00:00,223.96,224.12,223.64,223.9,5060.0,213.6721,213.8247,213.3668,213.6148,5060.0
2021-04-30 13:10:00,223.85,223.98,223.66,223.66,3575.0,213.5671,213.6911,213.3858,213.3858,3575.0
2021-04-30 13:20:00,223.52,223.58,223.33,223.52,3630.0,213.2523,213.3095,213.071,213.2523,3630.0
2021-04-30 13:30:00,223.53,223.75,223.51,223.54,5806.0,213.2618,213.4717,213.2427,213.2714,5806.0
2021-04-30 13:40:00,223.53,223.77,223.43,223.49,5281.0,213.2618,213.4908,213.1664,213.2237,5281.0
2021-04-30 13:50:00,223.38,223.42,223.06,223.06,5150.0,213.1187,213.1569,212.8134,212.8134,5150.0
2021-04-30 14:00:00,223.15,223.39,223.06,223.15,5593.0,212.8993,213.1282,212.8134,212.8993,5593.0
2021-04-30 14:10:00,223.16,223.5,223.15,223.49,3432.0,212.9088,213.2332,212.8993,213.2237,3432.0
2021-04-30 14:20:00,223.39,223.48,223.21,223.37,6131.0,213.1282,213.2141,212.9565,213.1092,6131.0
2021-04-30 14:30:00,223.28,223.39,223.2,223.32,4534.0,213.0233,213.1282,212.947,213.0615,4534.0
2021-04-30 14:40:00,223.27,223.58,223.25,223.31,4667.0,213.0138,213.3095,212.9947,213.0519,4667.0
2021-04-30 14:50:00,223.31,223.52,223.16,223.38,5895.0,213.0519,213.2523,212.9088,213.1187,5895.0
2021-04-30 15:00:00,223.48,223.72,223.43,223.55,8616.0,213.2141,213.4431,213.1664,213.2809,8616.0
2021-04-30 15:10:00,223.54,223.76,223.34,223.52,8488.0,213.2714,213.4813,213.0805,213.2523,8488.0
2021-04-30 15:20:00,223.53,224.31,223.52,224.21,8438.0,213.2618,214.006,213.2523,213.9106,8438.0
2021-04-30 15:30:00,224.27,224.34,224.01,224.06,10698.0,213.9678,214.0346,213.7198,213.7675,10698.0
2021-04-30 15:40:00,224.01,224.21,223.4,224.08,24810.0,213.7198,213.9106,213.1378,213.7866,24810.0
2021-04-30 15:50:00,224.01,224.38,223.91,224.12,79297.0,213.7198,214.0728,213.6244,213.8247,79297.0
2021-05-03 09:30:00,225.52,227.55,225.52,227.01,21946.0,215.1604,217.0972,215.1604,216.582,21946.0
2021-05-03 09:40:00,226.99,227.68,226.69,227.65,14316.0,216.5629,217.2212,216.2767,217.1926,14316.0
2021-05-03 09:50:00,227.69,227.97,227.22,227.43,5368.0,217.2307,217.4979,216.7823,216.9827,5368.0
2021-05-03 10:00:00,227.17,227.62,226.96,227.33,8657.0,216.7346,217.1639,216.5343,216.8873,8657.0
2021-05-03 10:10:00,227.42,227.79,227.27,227.46,5710.0,216.9731,217.3261,216.83,217.0113,5710.0
2021-05-03 10:20:00,227.6,227.79,227.39,227.58,5036.0,217.1449,217.3261,216.9445,217.1258,5036.0
2021-05-03 10:30:00,227.47,227.67,227.4,227.52,7486.0,217.0208,217.2116,216.954,217.0685,7486.0
2021-05-03 10:40:00,227.53,227.6,227.14,227.3,10627.0,217.0781,217.1449,216.706,216.8586,10627.0
2021-05-03 10:50:00,227.29,227.66,227.2,227.64,9281.0,216.8491,217.2021,216.7632,217.183,9281.0
2021-05-03 11:00:00,227.61,227.66,227.03,227.14,5306.0,217.1544,217.2021,216.601,216.706,5306.0
2021-05-03 11:10:00,227.13,227.43,227.06,227.42,6324.0,216.6964,216.9827,216.6297,216.9731,6324.0
2021-05-03 11:20:00,227.38,227.87,227.32,227.82,5213.0,216.935,217.4025,216.8777,217.3547,5213.0
2021-05-03 11:30:00,227.78,227.94,227.51,227.65,7178.0,217.3166,217.4692,217.059,217.1926,7178.0
2021-05-03 11:40:00,227.68,227.82,227.6,227.82,1969.0,217.2212,217.3547,217.1449,217.3547,1969.0
2021-05-03 11:50:00,227.94,228.04,227.8,227.97,3648.0,217.4692,217.5646,217.3357,217.4979,3648.0
2021-05-03 12:00:00,227.99,227.99,227.71,227.73,4530.0,217.5169,217.5169,217.2498,217.2689,4530.0
2021-05-03 12:10:00,227.72,227.73,227.4,227.46,4439.0,217.2593,217.2689,216.954,217.0113,4439.0
2021-05-03 12:20:00,227.45,227.5,227.25,227.38,8264.0,217.0017,217.0494,216.8109,216.935,8264.0
2021-05-03 12:30:00,227.38,227.57,227.32,227.52,8198.0,216.935,217.1162,216.8777,217.0685,8198.0
2021-05-03 12:40:00,227.59,227.82,227.56,227.76,6709.0,217.1353,217.3547,217.1067,217.2975,6709.0
2021-05-03 12:50:00,227.7,227.82,227.49,227.55,9748.0,217.2403,217.3547,217.0399,217.0972,9748.0
2021-05-03 13:00:00,227.51,227.51,227.33,227.33,5133.0,217.059,217.059,216.8873,216.8873,5133.0
2021-05-03 13:10:00,227.37,227.55,227.33,227.44,10948.0,216.9254,217.0972,216.8873,216.9922,10948.0
2021-05-03 13:20:00,227.42,227.43,227.28,227.28,7603.0,216.9731,216.9827,216.8396,216.8396,7603.0
2021-05-03 13:30:00,227.25,227.36,227.21,227.23,8771.0,216.8109,216.9159,216.7728,216.7919,8771.0
2021-05-03 13:40:00,227.23,227.23,227.06,227.12,21457.0,216.7919,216.7919,216.6297,216.6869,21457.0
2021-05-03 13:50:00,227.25,227.59,227.25,227.51,8541.0,216.8109,217.1353,216.8109,217.059,8541.0
2021-05-03 14:00:00,227.51,227.58,227.25,227.25,8455.0,217.059,217.1258,216.8109,216.8109,8455.0
2021-05-03 14:10:00,227.27,227.28,227.03,227.1,9200.0,216.83,216.8396,216.601,216.6678,9200.0
2021-05-03 14:20:00,227.11,227.53,227.11,227.49,4429.0,216.6774,217.0781,216.6774,217.0399,4429.0
2021-05-03 14:30:00,227.53,228.09,227.53,228.04,4423.0,217.0781,217.6123,217.0781,217.5646,4423.0
2021-05-03 14:40:00,228.03,228.28,227.99,228.13,6230.0,217.5551,217.7936,217.5169,217.6505,6230.0
2021-05-03 14:50:00,228.17,228.47,228.07,228.13,6363.0,217.6887,217.9749,217.5933,217.6505,6363.0
2021-05-03 15:00:00,228.08,228.18,227.93,228.18,5477.0,217.6028,217.6982,217.4597,217.6982,5477.0
2021-05-03 15:10:00,228.1,228.1,227.7,227.7,6368.0,217.6219,217.6219,217.2403,217.2403,6368.0
2021-05-03 15:20:00,227.69,227.78,227.61,227.7,4680.0,217.2307,217.3166,217.1544,217.2403,4680.0
2021-05-03 15:30:00,227.65,227.72,227.32,227.63,11551.0,217.1926,217.2593,216.8777,217.1735,11551.0
2021-05-03 15:40:00,227.58,227.58,227.04,227.15,14908.0,217.1258,217.1258,216.6106,216.7155,14908.0
2021-05-03 15:50:00,227.07,227.3,226.87,226.96,52744.0,216.6392,216.8586,216.4484,216.5343,52744.0
2021-05-04 09:30:00,225.52,227.16,225.45,227.12,27804.0,215.1604,216.7251,215.0936,216.6869,27804.0
2021-05-04 09:40:00,227.01,227.01,225.9,226.25,7010.0,216.582,216.582,215.5229,215.8569,7010.0
2021-05-04 09:50:00,226.15,227.26,225.98,227.21,10306.0,215.7615,216.8205,215.5993,216.7728,10306.0
2021-05-04 10:00:00,227.12,228.08,226.88,228.03,10233.0,216.6869,217.6028,216.4579,217.5551,10233.0
2021-05-04 10:10:00,227.91,228.13,227.69,228.01,8426.0,217.4406,217.6505,217.2307,217.536,8426.0
2021-05-04 10:20:00,227.91,227.91,227.17,227.46,8815.0,217.4406,217.4406,216.7346,217.0113,8815.0
2021-05-04 10:30:00,227.41,228.45,227.27,228.44,17065.0,216.9636,217.9558,216.83,217.9463,17065.0
2021-05-04 10:40:00,228.49,228.61,228.04,228.6,15421.0,217.994,218.1085,217.5646,218.0989,15421.0
2021-05-04 10:50:00,228.57,228.96,228.37,228.71,13045.0,218.0703,218.4424,217.8795,218.2039,13045.0
2021-05-04 11:00:00,228.7,228.71,228.2,228.41,7755.0,218.1943,218.2039,217.7173,217.9176,7755.0
2021-05-04 11:10:00,228.38,228.38,227.26,227.66,9279.0,217.889,217.889,216.8205,217.2021,9279.0
2021-05-04 11:20:00,227.65,228.42,227.54,228.36,10004.0,217.1926,217.9272,217.0876,217.8699,10004.0
2021-05-04 11:30:00,228.41,228.98,228.34,228.94,20120.0,217.9176,218.4615,217.8509,218.4233,20120.0
2021-05-04 11:40:00,228.96,229.03,228.32,228.35,11311.0,218.4424,218.5092,217.8318,217.8604,11311.0
2021-05-04 11:50:00,228.27,228.27,227.8,228.21,11917.0,217.7841,217.7841,217.3357,217.7268,11917.0
2021-05-04 12:00:00,228.39,228.5,228.27,228.37,8571.0,217.8986,218.0035,217.7841,217.8795,8571.0
2021-05-04 12:10:00,228.39,228.89,228.35,228.89,11468.0,217.8986,218.3756,217.8604,218.3756,11468.0
2021-05-04 12:20:00,228.97,229.0,228.64,228.96,12022.0,218.4519,218.4805,218.1371,218.4424,12022.0
2021-05-04 12:30:00,228.95,229.17,228.5,228.55,10296.0,218.4328,218.6427,218.0035,218.0512,10296.0
2021-05-04 12:40:00,228.55,228.79,228.34,228.36,8425.0,218.0512,218.2802,217.8509,217.8699,8425.0
2021-05-04 12:50:00,228.42,228.78,228.41,228.66,14049.0,217.9272,218.2707,217.9176,218.1562,14049.0
2021-05-04 13:00:00,228.65,228.89,228.61,228.77,5335.0,218.1466,218.3756,218.1085,218.2611,5335.0
2021-05-04 13:10:00,228.78,228.85,228.57,228.69,5390.0,218.2707,218.3374,218.0703,218.1848,5390.0
2021-05-04 13:20:00,228.65,228.92,228.57,228.87,6045.0,218.1466,218.4042,218.0703,218.3565,6045.0
2021-05-04 13:30:00,228.74,228.87,228.54,228.63,6040.0,218.2325,218.3565,218.0417,218.1275,6040.0
2021-05-04 13:40:00,228.62,228.62,228.32,228.55,6458.0,218.118,218.118,217.8318,218.0512,6458.0
2021-05-04 13:50:00,228.51,228.51,228.13,228.21,3492.0,218.0131,218.0131,217.6505,217.7268,3492.0
2021-05-04 14:00:00,228.23,228.56,228.17,228.45,5275.0,217.7459,218.0608,217.6887,217.9558,5275.0
2021-05-04 14:10:00,228.56,228.71,228.36,228.36,4499.0,218.0608,218.2039,217.8699,217.8699,4499.0
2021-05-04 14:20:00,228.4,228.45,228.01,228.02,6947.0,217.9081,217.9558,217.536,217.5456,6947.0
2021-05-04 14:30:00,228.08,228.18,227.96,227.99,6199.0,217.6028,217.6982,217.4883,217.5169,6199.0
2021-05-04 14:40:00,227.99,228.41,227.99,228.21,5803.0,217.5169,217.9176,217.5169,217.7268,5803.0
2021-05-04 14:50:00,228.31,228.31,228.14,228.23,5828.0,217.8222,217.8222,217.66,217.7459,5828.0
2021-05-04 15:00:00,228.06,228.23,227.67,227.78,5016.0,217.5837,217.7459,217.2116,217.3166,5016.0
2021-05-04 15:10:00,227.78,227.9,227.59,227.59,9283.0,217.3166,217.4311,217.1353,217.1353,9283.0
2021-05-04 15:20:00,227.69,228.14,227.63,227.92,20365.0,217.2307,217.66,217.1735,217.4502,20365.0
2021-05-04 15:30:00,227.89,228.49,227.75,228.49,16922.0,217.4215,217.994,217.288,217.994,16922.0
2021-05-04 15:40:00,228.47,228.6,228.1,228.46,26586.0,217.9749,218.0989,217.6219,217.9654,26586.0
2021-05-04 15:50:00,228.51,229.21,228.44,229.16,79191.0,218.0131,218.6809,217.9463,218.6332,79191.0
2021-05-05 09:30:00,228.79,229.72,228.04,229.05,61774.0,218.2802,219.1675,217.5646,218.5282,61774.0
2021-05-05 09:40:00,228.9,229.06,228.66,228.89,18677.0,218.3851,218.5378,218.1562,218.3756,18677.0
2021-05-05 09:50:00,228.93,228.93,228.2,228.47,12720.0,218.4138,218.4138,217.7173,217.9749,12720.0
2021-05-05 10:00:00,228.48,228.51,228.06,228.3,15740.0,217.9844,218.0131,217.5837,217.8127,15740.0
2021-05-05 10:10:00,228.32,228.36,227.47,227.47,9855.0,217.8318,217.8699,217.0208,217.0208,9855.0
2021-05-05 10:20:00,227.51,227.63,227.04,227.45,13121.0,217.059,217.1735,216.6106,217.0017,13121.0
2021-05-05 10:30:00,227.37,227.46,226.86,227.43,12432.0,216.9254,217.0113,216.4388,216.9827,12432.0
2021-05-05 10:40:00,227.31,227.85,227.23,227.84,11499.0,216.8682,217.3834,216.7919,217.3738,11499.0
2021-05-05 10:50:00,227.71,227.96,227.55,227.91,14732.0,217.2498,217.4883,217.0972,217.4406,14732.0
2021-05-05 11:00:00,227.93,227.98,227.59,227.84,10029.0,217.4597,217.5074,217.1353,217.3738,10029.0
2021-05-05 11:10:00,227.9,228.23,227.89,228.15,11664.0,217.4311,217.7459,217.4215,217.6696,11664.0
2021-05-05 11:20:00,228.15,228.27,227.85,228.26,8997.0,217.6696,217.7841,217.3834,217.7745,8997.0
2021-05-05 11:30:00,228.5,228.79,228.4,228.64,6684.0,218.0035,218.2802,217.9081,218.1371,6684.0
2021-05-05 11:40:00,228.61,228.91,228.49,228.75,6617.0,218.1085,218.3947,217.994,218.242,6617.0
2021-05-05 11:50:00,228.7,228.94,228.65,228.94,12174.0,218.1943,218.4233,218.1466,218.4233,12174.0
2021-05-05 12:00:00,228.92,229.09,228.57,228.7,32814.0,218.4042,218.5664,218.0703,218.1943,32814.0
2021-05-05 12:10:00,228.68,228.68,228.49,228.53,4245.0,218.1752,218.1752,217.994,218.0321,4245.0
2021-05-05 12:20:00,228.52,228.61,228.3,228.37,9495.0,218.0226,218.1085,217.8127,217.8795,9495.0
2021-05-05 12:30:00,228.39,228.82,228.38,228.82,28908.0,217.8986,218.3088,217.889,218.3088,28908.0
2021-05-05 12:40:00,228.9,228.95,228.71,228.75,4186.0,218.3851,218.4328,218.2039,218.242,4186.0
2021-05-05 12:50:00,228.67,228.79,228.33,228.41,8714.0,218.1657,218.2802,217.8413,217.9176,8714.0
2021-05-05 13:00:00,228.43,228.49,228.16,228.43,12318.0,217.9367,217.994,217.6791,217.9367,12318.0
2021-05-05 13:10:00,228.47,228.62,228.44,228.55,4907.0,217.9749,218.118,217.9463,218.0512,4907.0
2021-05-05 13:20:00,228.49,228.7,228.46,228.51,6616.0,217.994,218.1943,217.9654,218.0131,6616.0
2021-05-05 13:30:00,228.51,228.66,228.43,228.45,4693.0,218.0131,218.1562,217.9367,217.9558,4693.0
2021-05-05 13:40:00,228.42,228.46,228.29,228.3,5149.0,217.9272,217.9654,217.8032,217.8127,5149.0
2021-05-05 13:50:00,228.37,228.37,228.02,228.12,5911.0,217.8795,217.8795,217.5456,217.641,5911.0
2021-05-05 14:00:00,228.17,228.27,228.03,228.17,11041.0,217.6887,217.7841,217.5551,217.6887,11041.0
2021-05-05 14:10:00,228.21,228.45,228.14,228.22,4645.0,217.7268,217.9558,217.66,217.7364,4645.0
2021-05-05 14:20:00,228.21,228.32,228.03,228.29,25433.0,217.7268,217.8318,217.5551,217.8032,25433.0
2021-05-05 14:30:00,228.33,228.78,228.26,228.6,13977.0,217.8413,218.2707,217.7745,218.0989,13977.0
2021-05-05 14:40:00,228.61,228.89,228.6,228.86,10442.0,218.1085,218.3756,218.0989,218.347,10442.0
2021-05-05 14:50:00,228.89,228.89,228.41,228.43,12800.0,218.3756,218.3756,217.9176,217.9367,12800.0
2021-05-05 15:00:00,228.39,228.42,228.0,228.06,19519.0,217.8986,217.9272,217.5265,217.5837,19519.0
2021-05-05 15:10:00,228.1,228.23,227.89,227.93,16385.0,217.6219,217.7459,217.4215,217.4597,16385.0
2021-05-05 15:20:00,227.89,227.89,227.43,227.62,15679.0,217.4215,217.4215,216.9827,217.1639,15679.0
2021-05-05 15:30:00,227.63,227.76,227.43,227.71,17527.0,217.1735,217.2975,216.9827,217.2498,17527.0
2021-05-05 15:40:00,227.68,227.82,227.35,227.4,34317.0,217.2212,217.3547,216.9063,216.954,34317.0
2021-05-05 15:50:00,227.35,228.04,227.24,227.79,76485.0,216.9063,217.5646,216.8014,217.3261,76485.0
2021-05-06 09:30:00,228.72,229.06,228.41,228.81,30915.0,218.2134,218.5378,217.9176,218.2993,30915.0
2021-05-06 09:40:00,228.88,228.88,228.06,228.1,6042.0,218.3661,218.3661,217.5837,217.6219,6042.0
2021-05-06 09:50:00,228.0,229.45,227.96,229.05,8621.0,217.5265,218.9099,217.4883,218.5282,8621.0
2021-05-06 10:00:00,229.14,229.14,228.15,228.21,15116.0,218.6141,218.6141,217.6696,217.7268,15116.0
2021-05-06 10:10:00,228.16,228.79,228.16,228.79,8049.0,217.6791,218.2802,217.6791,218.2802,8049.0
2021-05-06 10:20:00,228.7,228.93,228.42,228.42,7024.0,218.1943,218.4138,217.9272,217.9272,7024.0
2021-05-06 10:30:00,228.37,228.92,228.16,228.4,16549.0,217.8795,218.4042,217.6791,217.9081,16549.0
2021-05-06 10:40:00,228.4,229.34,228.3,229.06,11100.0,217.9081,218.8049,217.8127,218.5378,11100.0
2021-05-06 10:50:00,229.14,229.57,228.89,229.31,4543.0,218.6141,219.0244,218.3756,218.7763,4543.0
2021-05-06 11:00:00,229.31,229.54,228.88,229.02,3017.0,218.7763,218.9957,218.3661,218.4996,3017.0
2021-05-06 11:10:00,229.01,229.03,228.49,228.86,6011.0,218.4901,218.5092,217.994,218.347,6011.0
2021-05-06 11:20:00,228.99,229.17,228.79,229.02,5201.0,218.471,218.6427,218.2802,218.4996,5201.0
2021-05-06 11:30:00,229.12,229.4,228.97,229.02,6136.0,218.595,218.8622,218.4519,218.4996,6136.0
2021-05-06 11:40:00,229.01,229.35,229.01,229.07,6128.0,218.4901,218.8145,218.4901,218.5473,6128.0
2021-05-06 11:50:00,229.01,229.11,228.09,228.09,5819.0,218.4901,218.5855,217.6123,217.6123,5819.0
2021-05-06 12:00:00,228.16,228.28,228.09,228.19,6124.0,217.6791,217.7936,217.6123,217.7078,6124.0
2021-05-06 12:10:00,228.19,228.21,227.54,227.56,8260.0,217.7078,217.7268,217.0876,217.1067,8260.0
2021-05-06 12:20:00,227.54,227.91,227.34,227.82,7411.0,217.0876,217.4406,216.8968,217.3547,7411.0
2021-05-06 12:30:00,227.86,227.93,227.5,227.52,2652.0,217.3929,217.4597,217.0494,217.0685,2652.0
2021-05-06 12:40:00,227.53,227.66,227.5,227.62,5282.0,217.0781,217.2021,217.0494,217.1639,5282.0
2021-05-06 12:50:00,227.68,227.79,227.01,227.03,6475.0,217.2212,217.3261,216.582,216.601,6475.0
2021-05-06 13:00:00,226.86,227.15,226.86,226.95,10011.0,216.4388,216.7155,216.4388,216.5247,10011.0
2021-05-06 13:10:00,226.95,227.19,226.62,226.71,7340.0,216.5247,216.7537,216.2099,216.2957,7340.0
2021-05-06 13:20:00,226.75,226.9,226.6,226.6,6808.0,216.3339,216.477,216.1908,216.1908,6808.0
2021-05-06 13:30:00,226.65,226.8,226.55,226.61,12500.0,216.2385,216.3816,216.1431,216.2003,12500.0
2021-05-06 13:40:00,226.7,226.88,226.59,226.77,10127.0,216.2862,216.4579,216.1813,216.353,10127.0
2021-05-06 13:50:00,226.85,227.02,226.73,226.88,8318.0,216.4293,216.5915,216.3148,216.4579,8318.0
2021-05-06 14:00:00,226.77,227.41,226.75,227.4,5379.0,216.353,216.9636,216.3339,216.954,5379.0
2021-05-06 14:10:00,227.39,227.81,227.23,227.44,6706.0,216.9445,217.3452,216.7919,216.9922,6706.0
2021-05-06 14:20:00,227.35,227.7,227.24,227.7,8542.0,216.9063,217.2403,216.8014,217.2403,8542.0
2021-05-06 14:30:00,227.71,227.74,227.26,227.28,6538.0,217.2498,217.2784,216.8205,216.8396,6538.0
2021-05-06 14:40:00,227.34,227.36,226.93,227.19,6086.0,216.8968,216.9159,216.5056,216.7537,6086.0
2021-05-06 14:50:00,227.27,227.58,227.0,227.0,7253.0,216.83,217.1258,216.5724,216.5724,7253.0
2021-05-06 15:00:00,226.97,227.02,226.71,226.94,12109.0,216.5438,216.5915,216.2957,216.5152,12109.0
2021-05-06 15:10:00,226.94,227.25,226.93,227.21,10938.0,216.5152,216.8109,216.5056,216.7728,10938.0
2021-05-06 15:20:00,227.21,227.46,226.63,227.39,18194.0,216.7728,217.0113,216.2194,216.9445,18194.0
2021-05-06 15:30:00,227.41,227.95,227.41,227.93,11010.0,216.9636,217.4788,216.9636,217.4597,11010.0
2021-05-06 15:40:00,227.96,228.1,227.72,228.04,18474.0,217.4883,217.6219,217.2593,217.5646,18474.0
2021-05-06 15:50:00,228.08,228.63,227.83,228.6,63525.0,217.6028,218.1275,217.3643,218.0989,63525.0
2021-05-07 09:30:00,228.5,229.22,228.11,228.7,25060.0,218.0035,218.6904,217.6314,218.1943,25060.0
2021-05-07 09:40:00,228.89,229.13,228.34,228.83,10980.0,218.3756,218.6046,217.8509,218.3184,10980.0
2021-05-07 09:50:00,228.84,229.53,228.84,229.26,41532.0,218.3279,218.9862,218.3279,218.7286,41532.0
2021-05-07 10:00:00,229.43,229.45,229.06,229.12,5361.0,218.8908,218.9099,218.5378,218.595,5361.0
2021-05-07 10:10:00,229.12,229.12,228.49,228.58,14122.0,218.595,218.595,217.994,218.0798,14122.0
2021-05-07 10:20:00,228.58,229.14,228.57,228.74,14895.0,218.0798,218.6141,218.0703,218.2325,14895.0
2021-05-07 10:30:00,228.65,228.94,228.56,228.67,8151.0,218.1466,218.4233,218.0608,218.1657,8151.0
2021-05-07 10:40:00,228.67,228.76,228.29,228.33,4933.0,218.1657,218.2516,217.8032,217.8413,4933.0
2021-05-07 10:50:00,228.31,228.8,228.15,228.67,3287.0,217.8222,218.2897,217.6696,218.1657,3287.0
2021-05-07 11:00:00,228.6,228.86,228.53,228.65,5348.0,218.0989,218.347,218.0321,218.1466,5348.0
2021-05-07 11:10:00,228.68,229.15,228.56,229.05,10084.0,218.1752,218.6237,218.0608,218.5282,10084.0
2021-05-07 11:20:00,229.04,229.23,228.97,229.18,5370.0,218.5187,218.7,218.4519,218.6523,5370.0
2021-05-07 11:30:00,229.19,229.24,228.97,229.0,7466.0,218.6618,218.7095,218.4519,218.4805,7466.0
2021-05-07 11:40:00,228.99,229.33,228.93,229.33,15774.0,218.471,218.7954,218.4138,218.7954,15774.0
2021-05-07 11:50:00,229.26,229.36,228.94,229.35,6275.0,218.7286,218.824,218.4233,218.8145,6275.0
2021-05-07 12:00:00,229.28,229.44,229.11,229.4,9162.0,218.7477,218.9003,218.5855,218.8622,9162.0
2021-05-07 12:10:00,229.46,229.46,228.88,228.88,7635.0,218.9194,218.9194,218.3661,218.3661,7635.0
2021-05-07 12:20:00,228.89,228.89,228.66,228.8,4648.0,218.3756,218.3756,218.1562,218.2897,4648.0
2021-05-07 12:30:00,228.81,228.87,228.5,228.55,4808.0,218.2993,218.3565,218.0035,218.0512,4808.0
2021-05-07 12:40:00,228.59,228.65,228.26,228.31,4220.0,218.0894,218.1466,217.7745,217.8222,4220.0
2021-05-07 12:50:00,228.26,229.15,228.26,228.77,20330.0,217.7745,218.6237,217.7745,218.2611,20330.0
2021-05-07 13:00:00,228.73,228.81,228.5,228.55,3895.0,218.2229,218.2993,218.0035,218.0512,3895.0
2021-05-07 13:10:00,228.53,228.69,228.1,228.1,7376.0,218.0321,218.1848,217.6219,217.6219,7376.0
2021-05-07 13:20:00,228.11,228.24,228.02,228.07,4685.0,217.6314,217.7555,217.5456,217.5933,4685.0
2021-05-07 13:30:00,228.16,228.32,228.16,228.29,12579.0,217.6791,217.8318,217.6791,217.8032,12579.0
2021-05-07 13:40:00,228.27,228.3,228.07,228.17,5204.0,217.7841,217.8127,217.5933,217.6887,5204.0
2021-05-07 13:50:00,228.14,228.19,227.57,227.57,9559.0,217.66,217.7078,217.1162,217.1162,9559.0
2021-05-07 14:00:00,227.57,227.74,227.45,227.71,9459.0,217.1162,217.2784,217.0017,217.2498,9459.0
2021-05-07 14:10:00,227.67,227.74,227.53,227.73,11189.0,217.2116,217.2784,217.0781,217.2689,11189.0
2021-05-07 14:20:00,227.67,228.02,227.62,227.95,7019.0,217.2116,217.5456,217.1639,217.4788,7019.0
2021-05-07 14:30:00,227.98,228.22,227.77,227.98,7439.0,217.5074,217.7364,217.307,217.5074,7439.0
2021-05-07 14:40:00,227.94,228.2,227.76,228.11,8915.0,217.4692,217.7173,217.2975,217.6314,8915.0
2021-05-07 14:50:00,228.05,228.23,227.98,227.98,12654.0,217.5742,217.7459,217.5074,217.5074,12654.0
2021-05-07 15:00:00,227.94,227.94,227.58,227.65,4955.0,217.4692,217.4692,217.1258,217.1926,4955.0
2021-05-07 15:10:00,227.61,227.83,227.53,227.73,5346.0,217.1544,217.3643,217.0781,217.2689,5346.0
2021-05-07 15:20:00,227.74,228.06,227.69,227.99,6045.0,217.2784,217.5837,217.2307,217.5169,6045.0
2021-05-07 15:30:00,228.08,228.2,227.87,228.14,16283.0,217.6028,217.7173,217.4025,217.66,16283.0
2021-05-07 15:40:00,228.24,228.49,228.04,228.48,15525.0,217.7555,217.994,217.5646,217.9844,15525.0
2021-05-07 15:50:00,228.6,228.61,228.33,228.33,49881.0,218.0989,218.1085,217.8413,217.8413,49881.0
2021-05-10 09:30:00,229.85,230.0,228.43,228.88,48778.0,219.2915,219.4346,217.9367,218.3661,48778.0
2021-05-10 09:40:00,228.81,229.06,228.42,229.06,26522.0,218.2993,218.5378,217.9272,218.5378,26522.0
2021-05-10 09:50:00,229.13,229.46,228.64,228.91,16858.0,218.6046,218.9194,218.1371,218.3947,16858.0
2021-05-10 10:00:00,228.91,229.23,228.72,229.0,28596.0,218.3947,218.7,218.2134,218.4805,28596.0
2021-05-10 10:10:00,229.02,229.05,228.61,228.61,12088.0,218.4996,218.5282,218.1085,218.1085,12088.0
2021-05-10 10:20:00,228.58,228.66,227.89,228.06,19354.0,218.0798,218.1562,217.4215,217.5837,19354.0
2021-05-10 10:30:00,227.98,228.07,227.81,227.86,9248.0,217.5074,217.5933,217.3452,217.3929,9248.0
2021-05-10 10:40:00,227.89,228.03,227.57,227.62,22973.0,217.4215,217.5551,217.1162,217.1639,22973.0
2021-05-10 10:50:00,227.64,227.85,227.59,227.66,9642.0,217.183,217.3834,217.1353,217.2021,9642.0
2021-05-10 11:00:00,227.64,227.85,227.52,227.84,9395.0,217.183,217.3834,217.0685,217.3738,9395.0
2021-05-10 11:10:00,227.86,228.09,227.81,227.91,12357.0,217.3929,217.6123,217.3452,217.4406,12357.0
2021-05-10 11:20:00,227.85,227.92,227.52,227.52,11095.0,217.3834,217.4502,217.0685,217.0685,11095.0
2021-05-10 11:30:00,227.47,227.84,227.39,227.75,28136.0,217.0208,217.3738,216.9445,217.288,28136.0
2021-05-10 11:40:00,227.7,227.93,227.52,227.75,14764.0,217.2403,217.4597,217.0685,217.288,14764.0
2021-05-10 11:50:00,227.75,227.97,227.71,227.78,5463.0,217.288,217.4979,217.2498,217.3166,5463.0
2021-05-10 12:00:00,227.79,227.81,227.18,227.19,12831.0,217.3261,217.3452,216.7441,216.7537,12831.0
2021-05-10 12:10:00,227.15,227.63,227.01,227.33,12208.0,216.7155,217.1735,216.582,216.8873,12208.0
2021-05-10 12:20:00,227.3,227.3,226.86,226.86,9771.0,216.8586,216.8586,216.4388,216.4388,9771.0
2021-05-10 12:30:00,226.88,226.98,226.44,226.45,11509.0,216.4579,216.5533,216.0381,216.0477,11509.0
2021-05-10 12:40:00,226.42,226.45,226.19,226.21,7794.0,216.0191,216.0477,215.7996,215.8187,7794.0
2021-05-10 12:50:00,226.27,226.38,225.99,226.37,9546.0,215.876,215.9809,215.6088,215.9714,9546.0
2021-05-10 13:00:00,226.4,226.7,226.19,226.65,6066.0,216.0,216.2862,215.7996,216.2385,6066.0
2021-05-10 13:10:00,226.6,226.67,226.5,226.62,8109.0,216.1908,216.2576,216.0954,216.2099,8109.0
2021-05-10 13:20:00,226.59,226.72,226.5,226.59,7437.0,216.1813,216.3053,216.0954,216.1813,7437.0
2021-05-10 13:30:00,226.54,226.72,226.48,226.72,8514.0,216.1335,216.3053,216.0763,216.3053,8514.0
2021-05-10 13:40:00,226.68,226.93,226.6,226.6,11365.0,216.2671,216.5056,216.1908,216.1908,11365.0
2021-05-10 13:50:00,226.73,226.82,226.47,226.48,6974.0,216.3148,216.4007,216.0668,216.0763,6974.0
2021-05-10 14:00:00,226.52,226.85,226.36,226.85,9429.0,216.1145,216.4293,215.9618,216.4293,9429.0
2021-05-10 14:10:00,226.83,226.98,226.32,226.35,7875.0,216.4102,216.5533,215.9237,215.9523,7875.0
2021-05-10 14:20:00,226.36,226.36,225.98,226.08,11970.0,215.9618,215.9618,215.5993,215.6947,11970.0
2021-05-10 14:30:00,226.01,226.29,225.95,226.18,10913.0,215.6279,215.895,215.5707,215.7901,10913.0
2021-05-10 14:40:00,226.22,226.22,225.46,225.66,24432.0,215.8282,215.8282,215.1032,215.294,24432.0
2021-05-10 14:50:00,225.67,225.73,225.28,225.72,10460.0,215.3035,215.3608,214.9314,215.3512,10460.0
2021-05-10 15:00:00,225.74,225.92,225.57,225.78,13187.0,215.3703,215.542,215.2081,215.4085,13187.0
2021-05-10 15:10:00,225.75,225.93,225.44,225.61,14104.0,215.3798,215.5516,215.0841,215.2463,14104.0
2021-05-10 15:20:00,225.61,225.84,225.56,225.63,14217.0,215.2463,215.4657,215.1986,215.2654,14217.0
2021-05-10 15:30:00,225.63,226.27,225.61,226.07,24612.0,215.2654,215.876,215.2463,215.6851,24612.0
2021-05-10 15:40:00,226.01,226.07,225.35,225.47,29317.0,215.6279,215.6851,214.9982,215.1127,29317.0
2021-05-10 15:50:00,225.39,225.42,224.92,224.98,83791.0,215.0364,215.065,214.588,214.6452,83791.0
2021-05-11 09:30:00,223.69,223.8,222.37,223.41,37513.0,213.4145,213.5194,212.1551,213.1473,37513.0
2021-05-11 09:40:00,223.24,223.69,223.18,223.54,20120.0,212.9851,213.4145,212.9279,213.2714,20120.0
2021-05-11 09:50:00,223.69,223.82,223.06,223.81,11607.0,213.4145,213.5385,212.8134,213.529,11607.0
2021-05-11 10:00:00,223.93,224.82,223.93,224.65,12014.0,213.6434,214.4926,213.6434,214.3304,12014.0
2021-05-11 10:10:00,224.67,224.75,223.58,223.71,13167.0,214.3494,214.4258,213.3095,213.4335,13167.0
2021-05-11 10:20:00,223.92,224.19,223.21,223.46,11189.0,213.6339,213.8915,212.9565,213.195,11189.0
2021-05-11 10:30:00,223.63,223.72,222.15,222.47,10911.0,213.3572,213.4431,211.9452,212.2505,10911.0
2021-05-11 10:40:00,222.59,222.73,222.17,222.51,7524.0,212.365,212.4986,211.9643,212.2887,7524.0
2021-05-11 10:50:00,222.49,223.09,222.49,222.95,4914.0,212.2696,212.842,212.2696,212.7085,4914.0
2021-05-11 11:00:00,222.72,222.79,222.2,222.31,7540.0,212.489,212.5558,211.9929,212.0979,7540.0
2021-05-11 11:10:00,222.31,222.77,221.77,222.67,10803.0,212.0979,212.5367,211.5827,212.4413,10803.0
2021-05-11 11:20:00,222.77,223.71,222.77,223.64,8166.0,212.5367,213.4335,212.5367,213.3668,8166.0
2021-05-11 11:30:00,223.7,223.81,223.54,223.56,14094.0,213.424,213.529,213.2714,213.2904,14094.0
2021-05-11 11:40:00,223.55,223.55,222.84,223.13,21423.0,213.2809,213.2809,212.6035,212.8802,21423.0
2021-05-11 11:50:00,223.15,224.31,223.15,223.72,12361.0,212.8993,214.006,212.8993,213.4431,12361.0
2021-05-11 12:00:00,223.79,224.2,223.67,223.91,5409.0,213.5099,213.901,213.3954,213.6244,5409.0
2021-05-11 12:10:00,223.94,224.09,223.8,223.99,2188.0,213.653,213.7961,213.5194,213.7007,2188.0
2021-05-11 12:20:00,224.27,224.31,223.83,224.02,3233.0,213.9678,214.006,213.548,213.7293,3233.0
2021-05-11 12:30:00,224.05,224.05,223.69,223.86,4514.0,213.7579,213.7579,213.4145,213.5767,4514.0
2021-05-11 12:40:00,223.87,223.89,223.2,223.25,3802.0,213.5862,213.6053,212.947,212.9947,3802.0
2021-05-11 12:50:00,223.16,223.19,222.82,223.01,5202.0,212.9088,212.9374,212.5844,212.7657,5202.0
2021-05-11 13:00:00,223.04,223.15,222.61,223.0,6071.0,212.7943,212.8993,212.3841,212.7562,6071.0
2021-05-11 13:10:00,223.15,223.52,223.03,223.32,5694.0,212.8993,213.2523,212.7848,213.0615,5694.0
2021-05-11 13:20:00,223.31,223.54,223.24,223.54,5033.0,213.0519,213.2714,212.9851,213.2714,5033.0
2021-05-11 13:30:00,223.59,223.78,223.28,223.56,6997.0,213.3191,213.5003,213.0233,213.2904,6997.0
2021-05-11 13:40:00,223.5,223.79,223.47,223.75,4039.0,213.2332,213.5099,213.2046,213.4717,4039.0
2021-05-11 13:50:00,223.8,223.99,223.49,223.9,8918.0,213.5194,213.7007,213.2237,213.6148,8918.0
2021-05-11 14:00:00,224.02,224.27,223.96,224.0,4750.0,213.7293,213.9678,213.6721,213.7102,4750.0
2021-05-11 14:10:00,224.04,224.04,223.55,223.67,3897.0,213.7484,213.7484,213.2809,213.3954,3897.0
2021-05-11 14:20:00,223.72,224.61,223.72,224.61,5436.0,213.4431,214.2922,213.4431,214.2922,5436.0
2021-05-11 14:30:00,224.69,224.69,223.98,224.13,5848.0,214.3685,214.3685,213.6911,213.8343,5848.0
2021-05-11 14:40:00,224.01,224.49,223.95,224.48,5996.0,213.7198,214.1777,213.6625,214.1682,5996.0
2021-05-11 14:50:00,224.48,224.85,224.42,224.74,4743.0,214.1682,214.5212,214.1109,214.4162,4743.0
2021-05-11 15:00:00,224.86,224.96,224.67,224.78,6797.0,214.5307,214.6261,214.3494,214.4544,6797.0
2021-05-11 15:10:00,224.84,224.96,224.49,224.85,7863.0,214.5116,214.6261,214.1777,214.5212,7863.0
2021-05-11 15:20:00,224.93,224.97,224.74,224.77,9085.0,214.5975,214.6357,214.4162,214.4449,9085.0
2021-05-11 15:30:00,224.77,224.86,224.18,224.41,15336.0,214.4449,214.5307,213.882,214.1014,15336.0
2021-05-11 15:40:00,224.38,224.79,224.29,224.79,11855.0,214.0728,214.4639,213.9869,214.4639,11855.0
2021-05-11 15:50:00,224.78,225.32,224.58,225.17,39076.0,214.4544,214.9696,214.2636,214.8265,39076.0
2021-05-12 09:30:00,223.87,224.26,221.51,221.51,30638.0,213.5862,213.9583,211.3346,211.3346,30638.0
2021-05-12 09:40:00,222.09,223.02,221.76,222.03,7491.0,211.888,212.7752,211.5731,211.8307,7491.0
2021-05-12 09:50:00,222.02,222.25,221.53,221.87,8385.0,211.8212,212.0406,211.3537,211.6781,8385.0
2021-05-12 10:00:00,221.93,221.93,220.7,221.83,116757.0,211.7353,211.7353,210.5618,211.6399,116757.0
2021-05-12 10:10:00,221.87,221.87,221.09,221.77,10947.0,211.6781,211.6781,210.9339,211.5827,10947.0
2021-05-12 10:20:00,221.95,222.94,221.95,222.69,24774.0,211.7544,212.6989,211.7544,212.4604,24774.0
2021-05-12 10:30:00,222.58,223.01,222.25,222.25,10259.0,212.3555,212.7657,212.0406,212.0406,10259.0
2021-05-12 10:40:00,222.4,222.83,222.01,222.55,10938.0,212.1837,212.594,211.8116,212.3268,10938.0
2021-05-12 10:50:00,222.42,222.66,221.88,222.33,24586.0,212.2028,212.4318,211.6876,212.1169,24586.0
2021-05-12 11:00:00,222.39,222.55,222.09,222.52,10875.0,212.1742,212.3268,211.888,212.2982,10875.0
2021-05-12 11:10:00,222.5,222.68,222.29,222.51,9346.0,212.2791,212.4509,212.0788,212.2887,9346.0
2021-05-12 11:20:00,222.52,222.57,221.85,221.93,11839.0,212.2982,212.3459,211.659,211.7353,11839.0
2021-05-12 11:30:00,221.95,222.04,221.42,221.57,8589.0,211.7544,211.8403,211.2487,211.3919,8589.0
2021-05-12 11:40:00,221.52,221.81,221.28,221.28,8133.0,211.3441,211.6208,211.1152,211.1152,8133.0
2021-05-12 11:50:00,221.35,221.35,220.21,220.27,10595.0,211.182,211.182,210.0943,210.1516,10595.0
2021-05-12 12:00:00,220.24,220.5,220.13,220.34,9529.0,210.1229,210.371,210.018,210.2184,9529.0
2021-05-12 12:10:00,220.41,220.45,220.07,220.24,6934.0,210.2851,210.3233,209.9608,210.1229,6934.0
2021-05-12 12:20:00,220.17,220.52,220.15,220.39,5876.0,210.0562,210.3901,210.0371,210.2661,5876.0
2021-05-12 12:30:00,220.32,220.5,220.16,220.2,6546.0,210.1993,210.371,210.0466,210.0848,6546.0
2021-05-12 12:40:00,220.13,220.25,219.85,219.85,15315.0,210.018,210.1325,209.7509,209.7509,15315.0
2021-05-12 12:50:00,219.82,219.94,219.44,219.52,6605.0,209.7222,209.8367,209.3597,209.436,6605.0
2021-05-12 13:00:00,219.52,219.79,219.31,219.31,10864.0,209.436,209.6936,209.2357,209.2357,10864.0
2021-05-12 13:10:00,219.31,219.51,219.31,219.48,5081.0,209.2357,209.4265,209.2357,209.3979,5081.0
2021-05-12 13:20:00,219.35,219.42,219.13,219.13,5132.0,209.2738,209.3406,209.0639,209.0639,5132.0
2021-05-12 13:30:00,219.19,219.2,218.6,218.93,10708.0,209.1212,209.1307,208.5583,208.8731,10708.0
2021-05-12 13:40:00,218.86,219.1,218.66,218.75,9512.0,208.8063,209.0353,208.6155,208.7014,9512.0
2021-05-12 13:50:00,218.8,219.03,218.65,218.9,6165.0,208.7491,208.9685,208.606,208.8445,6165.0
2021-05-12 14:00:00,218.84,218.93,218.54,218.75,6574.0,208.7873,208.8731,208.501,208.7014,6574.0
2021-05-12 14:10:00,218.71,218.71,218.25,218.38,9484.0,208.6632,208.6632,208.2244,208.3484,9484.0
2021-05-12 14:20:00,218.4,218.73,218.33,218.5,9762.0,208.3675,208.6823,208.3007,208.4629,9762.0
2021-05-12 14:30:00,218.45,219.11,218.27,218.88,9090.0,208.4152,209.0449,208.2434,208.8254,9090.0
2021-05-12 14:40:00,218.85,219.69,218.83,219.69,7932.0,208.7968,209.5982,208.7777,209.5982,7932.0
2021-05-12 14:50:00,219.73,219.91,219.41,219.41,9620.0,209.6364,209.8081,209.3311,209.3311,9620.0
2021-05-12 15:00:00,219.46,219.47,219.08,219.24,9687.0,209.3788,209.3883,209.0162,209.1689,9687.0
2021-05-12 15:10:00,219.27,219.27,218.56,218.56,8670.0,209.1975,209.1975,208.5201,208.5201,8670.0
2021-05-12 15:20:00,218.67,218.75,217.86,217.98,11359.0,208.6251,208.7014,207.8523,207.9668,11359.0
2021-05-12 15:30:00,217.86,218.11,217.5,217.76,20653.0,207.8523,208.0908,207.5088,207.7569,20653.0
2021-05-12 15:40:00,217.78,218.3,217.67,217.81,28344.0,207.776,208.2721,207.671,207.8046,28344.0
2021-05-12 15:50:00,217.6,217.96,217.36,217.42,71438.0,207.6042,207.9477,207.3752,207.4325,71438.0
2021-05-13 09:30:00,217.44,218.61,217.44,218.42,21061.0,207.4516,208.5678,207.4516,208.3866,21061.0
2021-05-13 09:40:00,218.43,218.91,217.96,218.42,14305.0,208.3961,208.854,207.9477,208.3866,14305.0
2021-05-13 09:50:00,218.78,219.72,218.78,219.69,8819.0,208.73,209.6268,208.73,209.5982,8819.0
2021-05-13 10:00:00,219.76,220.04,219.13,219.37,12961.0,209.665,209.9321,209.0639,209.2929,12961.0
2021-05-13 10:10:00,219.53,220.61,219.45,220.61,5416.0,209.4456,210.476,209.3692,210.476,5416.0
2021-05-13 10:20:00,220.85,221.0,220.11,220.46,6068.0,210.7049,210.848,209.9989,210.3328,6068.0
2021-05-13 10:30:00,220.38,220.68,220.01,220.08,7021.0,210.2565,210.5427,209.9035,209.9703,7021.0
2021-05-13 10:40:00,220.24,220.36,219.89,220.15,4545.0,210.1229,210.2374,209.789,210.0371,4545.0
2021-05-13 10:50:00,219.98,220.76,219.98,220.73,9729.0,209.8749,210.6191,209.8749,210.5904,9729.0
2021-05-13 11:00:00,220.73,220.73,220.08,220.14,5501.0,210.5904,210.5904,209.9703,210.0275,5501.0
2021-05-13 11:10:00,220.17,220.57,220.09,220.57,3200.0,210.0562,210.4378,209.9798,210.4378,3200.0
2021-05-13 11:20:00,220.49,220.57,219.86,219.95,2001.0,210.3615,210.4378,209.7604,209.8463,2001.0
2021-05-13 11:30:00,219.95,220.52,219.85,220.5,3599.0,209.8463,210.3901,209.7509,210.371,3599.0
2021-05-13 11:40:00,220.47,220.47,219.93,220.25,3830.0,210.3424,210.3424,209.8272,210.1325,3830.0
2021-05-13 11:50:00,220.37,220.55,220.13,220.14,4145.0,210.247,210.4187,210.018,210.0275,4145.0
2021-05-13 12:00:00,220.2,220.84,220.17,220.65,6177.0,210.0848,210.6954,210.0562,210.5141,6177.0
2021-05-13 12:10:00,220.67,220.7,220.38,220.54,7588.0,210.5332,210.5618,210.2565,210.4092,7588.0
2021-05-13 12:20:00,220.46,220.77,220.24,220.69,5994.0,210.3328,210.6286,210.1229,210.5523,5994.0
2021-05-13 12:30:00,220.82,221.24,220.81,221.09,8490.0,210.6763,211.077,210.6668,210.9339,8490.0
2021-05-13 12:40:00,221.15,221.59,221.13,221.56,5104.0,210.9911,211.4109,210.9721,211.3823,5104.0
2021-05-13 12:50:00,221.57,221.86,221.21,221.45,7189.0,211.3919,211.6685,211.0484,211.2774,7189.0
2021-05-13 13:00:00,221.43,221.43,220.97,221.39,2748.0,211.2583,211.2583,210.8194,211.2201,2748.0
2021-05-13 13:10:00,221.28,221.5,220.84,220.84,2911.0,211.1152,211.3251,210.6954,210.6954,2911.0
2021-05-13 13:20:00,220.86,220.96,220.49,220.95,4736.0,210.7145,210.8099,210.3615,210.8003,4736.0
2021-05-13 13:30:00,221.0,221.05,220.47,220.63,4066.0,210.848,210.8957,210.3424,210.495,4066.0
2021-05-13 13:40:00,220.86,221.25,220.62,220.66,8154.0,210.7145,211.0866,210.4855,210.5237,8154.0
2021-05-13 13:50:00,220.71,221.14,220.63,220.76,8658.0,210.5714,210.9816,210.495,210.6191,8658.0
2021-05-13 14:00:00,220.77,221.76,220.77,221.7,3912.0,210.6286,211.5731,210.6286,211.5159,3912.0
2021-05-13 14:10:00,221.75,221.95,221.64,221.78,7771.0,211.5636,211.7544,211.4586,211.5922,7771.0
2021-05-13 14:20:00,221.86,222.26,221.81,222.25,7066.0,211.6685,212.0502,211.6208,212.0406,7066.0
2021-05-13 14:30:00,222.25,222.55,222.15,222.55,7284.0,212.0406,212.3268,211.9452,212.3268,7284.0
2021-05-13 14:40:00,222.43,222.61,222.3,222.36,6899.0,212.2123,212.3841,212.0883,212.1456,6899.0
2021-05-13 14:50:00,222.39,222.56,222.23,222.5,6178.0,212.1742,212.3364,212.0215,212.2791,6178.0
2021-05-13 15:00:00,222.47,222.89,222.47,222.82,6914.0,212.2505,212.6512,212.2505,212.5844,6914.0
2021-05-13 15:10:00,222.91,222.91,222.28,222.28,3639.0,212.6703,212.6703,212.0692,212.0692,3639.0
2021-05-13 15:20:00,222.35,222.43,222.07,222.42,5647.0,212.136,212.2123,211.8689,212.2028,5647.0
2021-05-13 15:30:00,222.47,222.86,222.46,222.69,10920.0,212.2505,212.6226,212.241,212.4604,10920.0
2021-05-13 15:40:00,222.69,222.8,222.49,222.59,12597.0,212.4604,212.5654,212.2696,212.365,12597.0
2021-05-13 15:50:00,222.63,222.63,221.48,221.53,50292.0,212.4032,212.4032,211.306,211.3537,50292.0
2021-05-14 09:30:00,223.25,223.82,222.7,223.01,29621.0,212.9947,213.5385,212.4699,212.7657,29621.0
2021-05-14 09:40:00,223.04,224.24,222.91,224.04,4994.0,212.7943,213.9392,212.6703,213.7484,4994.0
2021-05-14 09:50:00,223.99,224.19,223.64,223.98,6394.0,213.7007,213.8915,213.3668,213.6911,6394.0
2021-05-14 10:00:00,224.12,224.82,223.63,224.82,7737.0,213.8247,214.4926,213.3572,214.4926,7737.0
2021-05-14 10:10:00,224.71,224.86,223.88,224.15,5025.0,214.3876,214.5307,213.5957,213.8533,5025.0
2021-05-14 10:20:00,224.15,224.36,223.9,224.01,5741.0,213.8533,214.0537,213.6148,213.7198,5741.0
2021-05-14 10:30:00,223.84,224.02,223.31,223.31,9745.0,213.5576,213.7293,213.0519,213.0519,9745.0
2021-05-14 10:40:00,223.3,223.77,223.02,223.77,9862.0,213.0424,213.4908,212.7752,213.4908,9862.0
2021-05-14 10:50:00,223.69,224.11,223.47,223.99,6691.0,213.4145,213.8152,213.2046,213.7007,6691.0
2021-05-14 11:00:00,224.0,224.28,223.74,224.03,4685.0,213.7102,213.9774,213.4622,213.7388,4685.0
2021-05-14 11:10:00,224.18,224.47,224.04,224.41,2951.0,213.882,214.1586,213.7484,214.1014,2951.0
2021-05-14 11:20:00,224.54,224.55,224.38,224.42,9189.0,214.2254,214.235,214.0728,214.1109,9189.0
2021-05-14 11:30:00,224.41,224.44,223.94,224.01,2529.0,214.1014,214.13,213.653,213.7198,2529.0
2021-05-14 11:40:00,223.99,224.04,223.75,223.75,4067.0,213.7007,213.7484,213.4717,213.4717,4067.0
2021-05-14 11:50:00,223.73,224.01,223.59,223.86,2801.0,213.4526,213.7198,213.3191,213.5767,2801.0
2021-05-14 12:00:00,223.98,224.12,223.86,223.95,4141.0,213.6911,213.8247,213.5767,213.6625,4141.0
2021-05-14 12:10:00,224.02,224.36,223.99,224.33,3023.0,213.7293,214.0537,213.7007,214.0251,3023.0
2021-05-14 12:20:00,224.31,224.67,224.21,224.63,4003.0,214.006,214.3494,213.9106,214.3113,4003.0
2021-05-14 12:30:00,224.71,224.83,224.61,224.79,6072.0,214.3876,214.5021,214.2922,214.4639,6072.0
2021-05-14 12:40:00,224.8,224.97,224.8,224.94,4564.0,214.4735,214.6357,214.4735,214.607,4564.0
2021-05-14 12:50:00,225.0,225.3,225.0,225.09,6317.0,214.6643,214.9505,214.6643,214.7502,6317.0
2021-05-14 13:00:00,225.08,225.23,225.0,225.21,4542.0,214.7406,214.8837,214.6643,214.8646,4542.0
2021-05-14 13:10:00,225.2,225.42,225.2,225.39,3357.0,214.8551,215.065,214.8551,215.0364,3357.0
2021-05-14 13:20:00,225.34,225.39,224.86,224.86,5274.0,214.9887,215.0364,214.5307,214.5307,5274.0
2021-05-14 13:30:00,224.92,224.93,224.61,224.68,3267.0,214.588,214.5975,214.2922,214.359,3267.0
2021-05-14 13:40:00,224.62,224.64,224.46,224.47,2359.0,214.3017,214.3208,214.1491,214.1586,2359.0
2021-05-14 13:50:00,224.47,224.58,224.37,224.37,1700.0,214.1586,214.2636,214.0632,214.0632,1700.0
2021-05-14 14:00:00,224.42,224.73,224.34,224.65,3106.0,214.1109,214.4067,214.0346,214.3304,3106.0
2021-05-14 14:10:00,224.63,224.69,224.5,224.56,3506.0,214.3113,214.3685,214.1873,214.2445,3506.0
2021-05-14 14:20:00,224.49,224.49,224.38,224.38,2915.0,214.1777,214.1777,214.0728,214.0728,2915.0
2021-05-14 14:30:00,224.38,224.71,224.38,224.65,3964.0,214.0728,214.3876,214.0728,214.3304,3964.0
2021-05-14 14:40:00,224.7,224.93,224.7,224.77,3476.0,214.3781,214.5975,214.3781,214.4449,3476.0
2021-05-14 14:50:00,224.81,224.98,224.74,224.74,4101.0,214.483,214.6452,214.4162,214.4162,4101.0
2021-05-14 15:00:00,224.74,224.86,224.56,224.59,20503.0,214.4162,214.5307,214.2445,214.2731,20503.0
2021-05-14 15:10:00,224.57,224.62,223.97,224.19,20759.0,214.254,214.3017,213.6816,213.8915,20759.0
2021-05-14 15:20:00,224.19,224.51,224.19,224.41,3629.0,213.8915,214.1968,213.8915,214.1014,3629.0
2021-05-14 15:30:00,224.45,224.48,224.11,224.2,4871.0,214.1396,214.1682,213.8152,213.901,4871.0
2021-05-14 15:40:00,224.16,224.31,224.02,224.21,14104.0,213.8629,214.006,213.7293,213.9106,14104.0
2021-05-14 15:50:00,224.17,224.68,223.95,224.0,43780.0,213.8724,214.359,213.6625,213.7102,43780.0
2021-05-17 09:30:00,223.33,223.72,222.36,223.15,49618.0,213.071,213.4431,212.1456,212.8993,49618.0
2021-05-17 09:40:00,223.51,223.51,221.82,221.82,4159.0,213.2427,213.2427,211.6304,211.6304,4159.0
2021-05-17 09:50:00,221.7,221.83,221.16,221.66,8313.0,211.5159,211.6399,211.0007,211.4777,8313.0
2021-05-17 10:00:00,221.85,222.66,221.62,222.3,9215.0,211.659,212.4318,211.4396,212.0883,9215.0
2021-05-17 10:10:00,222.12,222.47,221.59,222.33,168340.0,211.9166,212.2505,211.4109,212.1169,168340.0
2021-05-17 10:20:00,222.09,222.09,221.41,221.41,7157.0,211.888,211.888,211.2392,211.2392,7157.0
2021-05-17 10:30:00,221.3,221.88,221.07,221.68,6210.0,211.1343,211.6876,210.9148,211.4968,6210.0
2021-05-17 10:40:00,221.78,222.02,221.51,221.97,25017.0,211.5922,211.8212,211.3346,211.7735,25017.0
2021-05-17 10:50:00,221.97,221.99,221.62,221.78,3247.0,211.7735,211.7926,211.4396,211.5922,3247.0
2021-05-17 11:00:00,221.63,221.87,221.33,221.69,6168.0,211.4491,211.6781,211.1629,211.5063,6168.0
2021-05-17 11:10:00,221.52,221.82,221.42,221.44,3432.0,211.3441,211.6304,211.2487,211.2678,3432.0
2021-05-17 11:20:00,221.48,221.74,221.3,221.42,5308.0,211.306,211.554,211.1343,211.2487,5308.0
2021-05-17 11:30:00,221.18,221.59,221.17,221.55,6741.0,211.0198,211.4109,211.0102,211.3728,6741.0
2021-05-17 11:40:00,221.44,221.64,221.25,221.59,1856.0,211.2678,211.4586,211.0866,211.4109,1856.0
2021-05-17 11:50:00,221.54,221.84,221.47,221.84,4191.0,211.3632,211.6494,211.2964,211.6494,4191.0
2021-05-17 12:00:00,221.71,222.0,221.53,221.74,8357.0,211.5254,211.8021,211.3537,211.554,8357.0
2021-05-17 12:10:00,221.77,222.03,221.76,221.97,5692.0,211.5827,211.8307,211.5731,211.7735,5692.0
2021-05-17 12:20:00,221.96,222.39,221.89,222.39,3606.0,211.7639,212.1742,211.6972,212.1742,3606.0
2021-05-17 12:30:00,222.33,222.38,222.21,222.33,2205.0,212.1169,212.1646,212.0025,212.1169,2205.0
2021-05-17 12:40:00,222.37,222.4,222.29,222.33,2532.0,212.1551,212.1837,212.0788,212.1169,2532.0
2021-05-17 12:50:00,222.31,222.44,222.1,222.26,2903.0,212.0979,212.2219,211.8975,212.0502,2903.0
2021-05-17 13:00:00,222.07,222.45,222.07,222.39,3063.0,211.8689,212.2314,211.8689,212.1742,3063.0
2021-05-17 13:10:00,222.35,222.5,222.25,222.25,4517.0,212.136,212.2791,212.0406,212.0406,4517.0
2021-05-17 13:20:00,222.28,222.43,222.13,222.33,10225.0,212.0692,212.2123,211.9261,212.1169,10225.0
2021-05-17 13:30:00,222.32,222.62,222.25,222.53,5431.0,212.1074,212.3936,212.0406,212.3078,5431.0
2021-05-17 13:40:00,222.5,222.5,222.19,222.47,3514.0,212.2791,212.2791,211.9834,212.2505,3514.0
2021-05-17 13:50:00,222.5,222.52,222.19,222.3,1800.0,212.2791,212.2982,211.9834,212.0883,1800.0
2021-05-17 14:00:00,222.22,222.5,222.21,222.43,4867.0,212.012,212.2791,212.0025,212.2123,4867.0
2021-05-17 14:10:00,222.42,222.42,222.22,222.32,5413.0,212.2028,212.2028,212.012,212.1074,5413.0
2021-05-17 14:20:00,222.29,222.35,222.11,222.13,4075.0,212.0788,212.136,211.907,211.9261,4075.0
2021-05-17 14:30:00,222.09,222.32,221.94,221.94,3690.0,211.888,212.1074,211.7449,211.7449,3690.0
2021-05-17 14:40:00,221.94,222.16,221.93,222.13,5705.0,211.7449,211.9547,211.7353,211.9261,5705.0
2021-05-17 14:50:00,222.13,222.27,222.05,222.15,10584.0,211.9261,212.0597,211.8498,211.9452,10584.0
2021-05-17 15:00:00,222.01,222.35,221.99,222.35,5243.0,211.8116,212.136,211.7926,212.136,5243.0
2021-05-17 15:10:00,222.3,222.44,222.01,222.12,5844.0,212.0883,212.2219,211.8116,211.9166,5844.0
2021-05-17 15:20:00,222.26,222.37,222.22,222.37,4858.0,212.0502,212.1551,212.012,212.1551,4858.0
2021-05-17 15:30:00,222.36,222.42,221.89,221.9,8070.0,212.1456,212.2028,211.6972,211.7067,8070.0
2021-05-17 15:40:00,221.8,221.84,221.45,221.57,37472.0,211.6113,211.6494,211.2774,211.3919,37472.0
2021-05-17 15:50:00,221.55,222.19,221.44,221.65,101235.0,211.3728,211.9834,211.2678,211.4682,101235.0
2021-05-18 09:30:00,220.97,221.78,220.55,220.72,36807.0,210.8194,211.5922,210.4187,210.5809,36807.0
2021-05-18 09:40:00,220.62,221.22,220.46,220.63,31003.0,210.4855,211.0579,210.3328,210.495,31003.0
2021-05-18 09:50:00,220.55,220.59,219.9,220.2,13020.0,210.4187,210.4569,209.7986,210.0848,13020.0
2021-05-18 10:00:00,220.25,220.78,219.54,219.63,22441.0,210.1325,210.6381,209.4551,209.541,22441.0
2021-05-18 10:10:00,219.46,219.66,218.92,219.38,15334.0,209.3788,209.5696,208.8636,209.3025,15334.0
2021-05-18 10:20:00,219.41,219.81,219.41,219.49,9747.0,209.3311,209.7127,209.3311,209.4074,9747.0
2021-05-18 10:30:00,219.5,219.57,218.86,218.86,10759.0,209.4169,209.4837,208.8063,208.8063,10759.0
2021-05-18 10:40:00,218.85,219.19,218.85,219.08,9790.0,208.7968,209.1212,208.7968,209.0162,9790.0
2021-05-18 10:50:00,219.1,219.26,218.84,219.0,11999.0,209.0353,209.188,208.7873,208.9399,11999.0
2021-05-18 11:00:00,219.05,219.24,218.84,219.24,9221.0,208.9876,209.1689,208.7873,209.1689,9221.0
2021-05-18 11:10:00,219.3,219.34,219.03,219.11,7260.0,209.2261,209.2643,208.9685,209.0449,7260.0
2021-05-18 11:20:00,219.07,219.15,218.89,218.89,7270.0,209.0067,209.083,208.835,208.835,7270.0
2021-05-18 11:30:00,218.96,219.08,218.8,219.03,10641.0,208.9017,209.0162,208.7491,208.9685,10641.0
2021-05-18 11:40:00,219.02,219.24,218.52,219.24,35209.0,208.959,209.1689,208.482,209.1689,35209.0
2021-05-18 11:50:00,219.39,219.39,218.88,219.01,8135.0,209.312,209.312,208.8254,208.9494,8135.0
2021-05-18 12:00:00,218.99,219.06,218.62,218.62,7493.0,208.9304,208.9972,208.5774,208.5774,7493.0
2021-05-18 12:10:00,218.52,218.79,218.44,218.76,12293.0,208.482,208.7396,208.4056,208.7109,12293.0
2021-05-18 12:20:00,218.74,218.83,218.52,218.72,15089.0,208.6919,208.7777,208.482,208.6728,15089.0
2021-05-18 12:30:00,218.68,218.89,218.39,218.46,7491.0,208.6346,208.835,208.3579,208.4247,7491.0
2021-05-18 12:40:00,218.44,218.46,218.05,218.29,62959.0,208.4056,208.4247,208.0335,208.2625,62959.0
2021-05-18 12:50:00,218.32,218.59,218.26,218.43,149695.0,208.2911,208.5487,208.2339,208.3961,149695.0
2021-05-18 13:00:00,218.44,218.75,218.32,218.5,141241.0,208.4056,208.7014,208.2911,208.4629,141241.0
2021-05-18 13:10:00,218.57,219.19,218.52,218.9,46229.0,208.5297,209.1212,208.482,208.8445,46229.0
2021-05-18 13:20:00,218.9,219.24,218.89,218.98,154517.0,208.8445,209.1689,208.835,208.9208,154517.0
2021-05-18 13:30:00,218.92,219.01,218.43,218.89,19613.0,208.8636,208.9494,208.3961,208.835,19613.0
2021-05-18 13:40:00,218.87,218.87,218.61,218.75,13099.0,208.8159,208.8159,208.5678,208.7014,13099.0
2021-05-18 13:50:00,218.75,218.8,218.34,218.38,12973.0,208.7014,208.7491,208.3102,208.3484,12973.0
2021-05-18 14:00:00,218.4,218.4,217.96,217.96,17096.0,208.3675,208.3675,207.9477,207.9477,17096.0
2021-05-18 14:10:00,217.98,218.61,217.94,218.15,75610.0,207.9668,208.5678,207.9286,208.129,75610.0
2021-05-18 14:20:00,218.16,218.34,217.69,218.19,11961.0,208.1385,208.3102,207.6901,208.1671,11961.0
2021-05-18 14:30:00,218.2,218.39,218.04,218.12,15378.0,208.1767,208.3579,208.024,208.1003,15378.0
2021-05-18 14:40:00,218.13,218.21,217.94,218.02,12067.0,208.1099,208.1862,207.9286,208.0049,12067.0
2021-05-18 14:50:00,218.01,218.18,217.79,218.18,17513.0,207.9954,208.1576,207.7855,208.1576,17513.0
2021-05-18 15:00:00,218.19,218.85,218.13,218.68,23309.0,208.1671,208.7968,208.1099,208.6346,23309.0
2021-05-18 15:10:00,218.73,218.73,218.46,218.58,12258.0,208.6823,208.6823,208.4247,208.5392,12258.0
2021-05-18 15:20:00,218.56,218.62,218.43,218.56,14131.0,208.5201,208.5774,208.3961,208.5201,14131.0
2021-05-18 15:30:00,218.52,218.6,218.35,218.39,36395.0,208.482,208.5583,208.3198,208.3579,36395.0
2021-05-18 15:40:00,218.38,218.52,217.99,218.14,109320.0,208.3484,208.482,207.9763,208.1194,109320.0
2021-05-18 15:50:00,218.18,218.45,217.76,217.96,137265.0,208.1576,208.4152,207.7569,207.9477,137265.0
2021-05-19 09:30:00,215.99,216.13,214.69,215.24,49130.0,206.0682,206.2017,204.8279,205.3526,49130.0
2021-05-19 09:40:00,215.04,215.29,214.52,214.65,14052.0,205.1618,205.4003,204.6657,204.7897,14052.0
2021-05-19 09:50:00,214.73,215.63,214.63,215.4,12993.0,204.8661,205.7247,204.7707,205.5053,12993.0
2021-05-19 10:00:00,215.28,215.49,214.45,214.45,32219.0,205.3908,205.5911,204.5989,204.5989,32219.0
2021-05-19 10:10:00,214.13,214.14,213.34,213.52,30481.0,204.2936,204.3032,203.5399,203.7116,30481.0
2021-05-19 10:20:00,213.46,213.48,212.97,213.46,15501.0,203.6544,203.6735,203.1869,203.6544,15501.0
2021-05-19 10:30:00,213.38,213.98,213.24,213.45,86533.0,203.5781,204.1505,203.4445,203.6449,86533.0
2021-05-19 10:40:00,213.32,213.69,212.85,213.53,7160.0,203.5208,203.8738,203.0724,203.7212,7160.0
2021-05-19 10:50:00,213.48,214.0,213.47,213.78,37046.0,203.6735,204.1696,203.6639,203.9597,37046.0
2021-05-19 11:00:00,213.79,213.81,213.59,213.7,37613.0,203.9692,203.9883,203.7784,203.8834,37613.0
2021-05-19 11:10:00,213.65,213.75,213.13,213.23,168841.0,203.8357,203.9311,203.3396,203.435,168841.0
2021-05-19 11:20:00,213.33,213.62,213.23,213.31,42029.0,203.5304,203.807,203.435,203.5113,42029.0
2021-05-19 11:30:00,213.35,213.35,212.82,212.96,12286.0,203.5495,203.5495,203.0438,203.1774,12286.0
2021-05-19 11:40:00,212.96,212.96,212.75,212.87,12724.0,203.1774,203.1774,202.977,203.0915,12724.0
2021-05-19 11:50:00,212.81,212.83,212.46,212.55,13922.0,203.0343,203.0533,202.7003,202.7862,13922.0
2021-05-19 12:00:00,212.5,213.0,212.02,212.51,20014.0,202.7385,203.2155,202.2805,202.748,20014.0
2021-05-19 12:10:00,212.59,212.73,212.48,212.7,13574.0,202.8244,202.9579,202.7194,202.9293,13574.0
2021-05-19 12:20:00,212.69,212.72,212.4,212.42,15170.0,202.9198,202.9484,202.6431,202.6622,15170.0
2021-05-19 12:30:00,212.44,212.54,212.33,212.45,8694.0,202.6813,202.7767,202.5763,202.6908,8694.0
2021-05-19 12:40:00,212.5,212.82,212.38,212.69,79362.0,202.7385,203.0438,202.624,202.9198,79362.0
2021-05-19 12:50:00,212.75,212.81,212.5,212.69,17089.0,202.977,203.0343,202.7385,202.9198,17089.0
2021-05-19 13:00:00,212.73,212.76,212.55,212.6,11261.0,202.9579,202.9866,202.7862,202.8339,11261.0
2021-05-19 13:10:00,212.67,212.74,212.59,212.64,23234.0,202.9007,202.9675,202.8244,202.8721,23234.0
2021-05-19 13:20:00,212.59,212.68,212.24,212.36,10973.0,202.8244,202.9102,202.4904,202.6049,10973.0
2021-05-19 13:30:00,212.31,212.32,211.5,211.64,15370.0,202.5572,202.5668,201.7844,201.918,15370.0
2021-05-19 13:40:00,211.56,213.14,211.44,213.14,89738.0,201.8417,203.3491,201.7272,203.3491,89738.0
2021-05-19 13:50:00,213.2,213.48,212.81,213.23,13093.0,203.4063,203.6735,203.0343,203.435,13093.0
2021-05-19 14:00:00,213.43,213.72,211.97,212.26,13350.0,203.6258,203.9025,202.2328,202.5095,13350.0
2021-05-19 14:10:00,212.19,212.29,211.39,211.53,15790.0,202.4427,202.5381,201.6795,201.8131,15790.0
2021-05-19 14:20:00,211.6,212.14,211.59,212.02,89484.0,201.8798,202.395,201.8703,202.2805,89484.0
2021-05-19 14:30:00,212.02,212.57,211.77,211.87,124731.0,202.2805,202.8053,202.042,202.1374,124731.0
2021-05-19 14:40:00,211.85,211.88,211.43,211.48,9574.0,202.1184,202.147,201.7176,201.7654,9574.0
2021-05-19 14:50:00,211.48,211.99,211.36,211.87,12796.0,201.7654,202.2519,201.6509,202.1374,12796.0
2021-05-19 15:00:00,211.64,211.94,211.42,211.94,13340.0,201.918,202.2042,201.7081,202.2042,13340.0
2021-05-19 15:10:00,211.95,212.32,211.85,212.08,14530.0,202.2138,202.5668,202.1184,202.3378,14530.0
2021-05-19 15:20:00,212.08,212.27,211.81,212.05,32048.0,202.3378,202.5191,202.0802,202.3092,32048.0
2021-05-19 15:30:00,212.06,212.39,211.7,212.39,19938.0,202.3187,202.6335,201.9752,202.6335,19938.0
2021-05-19 15:40:00,212.39,212.66,212.27,212.53,34821.0,202.6335,202.8911,202.5191,202.7671,34821.0
2021-05-19 15:50:00,212.67,213.51,212.53,213.43,84190.0,202.9007,203.7021,202.7671,203.6258,84190.0
2021-05-20 09:30:00,213.21,214.93,213.16,213.93,38136.0,203.4159,205.0569,203.3682,204.1028,38136.0
2021-05-20 09:40:00,213.97,214.69,213.22,214.69,16989.0,204.141,204.8279,203.4254,204.8279,16989.0
2021-05-20 09:50:00,214.65,215.9,214.61,215.41,14949.0,204.7897,205.9823,204.7516,205.5148,14949.0
2021-05-20 10:00:00,215.39,215.45,214.7,214.84,17244.0,205.4957,205.553,204.8374,204.971,17244.0
2021-05-20 10:10:00,214.82,215.01,214.56,214.85,13327.0,204.9519,205.1332,204.7039,204.9805,13327.0
2021-05-20 10:20:00,214.84,215.75,214.72,215.66,11999.0,204.971,205.8392,204.8565,205.7533,11999.0
2021-05-20 10:30:00,215.75,215.88,215.0,215.01,28164.0,205.8392,205.9632,205.1237,205.1332,28164.0
2021-05-20 10:40:00,215.04,215.26,214.85,215.0,17010.0,205.1618,205.3717,204.9805,205.1237,17010.0
2021-05-20 10:50:00,215.0,215.26,214.84,214.91,23961.0,205.1237,205.3717,204.971,205.0378,23961.0
2021-05-20 11:00:00,214.92,215.22,214.83,215.03,105068.0,205.0473,205.3335,204.9615,205.1523,105068.0
2021-05-20 11:10:00,214.94,215.07,214.49,214.61,20705.0,205.0664,205.1904,204.6371,204.7516,20705.0
2021-05-20 11:20:00,214.57,214.7,214.37,214.55,12800.0,204.7134,204.8374,204.5226,204.6943,12800.0
2021-05-20 11:30:00,214.6,214.9,214.55,214.89,109105.0,204.742,205.0282,204.6943,205.0187,109105.0
2021-05-20 11:40:00,214.9,215.23,214.48,214.48,125364.0,205.0282,205.3431,204.6275,204.6275,125364.0
2021-05-20 11:50:00,214.49,214.78,214.19,214.19,158355.0,204.6371,204.9138,204.3509,204.3509,158355.0
2021-05-20 12:00:00,214.28,214.74,214.02,214.69,18749.0,204.4367,204.8756,204.1887,204.8279,18749.0
2021-05-20 12:10:00,214.66,214.78,214.34,214.38,16018.0,204.7993,204.9138,204.494,204.5321,16018.0
2021-05-20 12:20:00,214.34,214.35,213.92,214.02,12335.0,204.494,204.5035,204.0933,204.1887,12335.0
2021-05-20 12:30:00,214.1,214.33,214.0,214.24,7648.0,204.265,204.4844,204.1696,204.3986,7648.0
2021-05-20 12:40:00,214.14,214.31,214.0,214.08,13192.0,204.3032,204.4654,204.1696,204.2459,13192.0
2021-05-20 12:50:00,214.1,214.32,214.04,214.1,20822.0,204.265,204.4749,204.2078,204.265,20822.0
2021-05-20 13:00:00,214.1,214.1,213.92,214.0,23625.0,204.265,204.265,204.0933,204.1696,23625.0
2021-05-20 13:10:00,214.0,214.58,213.95,214.44,134565.0,204.1696,204.7229,204.1219,204.5894,134565.0
2021-05-20 13:20:00,214.49,214.95,214.45,214.78,19696.0,204.6371,205.076,204.5989,204.9138,19696.0
2021-05-20 13:30:00,214.74,214.84,214.62,214.67,6506.0,204.8756,204.971,204.7611,204.8088,6506.0
2021-05-20 13:40:00,214.73,215.05,214.73,214.91,10040.0,204.8661,205.1714,204.8661,205.0378,10040.0
2021-05-20 13:50:00,214.88,215.0,214.65,214.71,26365.0,205.0092,205.1237,204.7897,204.847,26365.0
2021-05-20 14:00:00,214.75,214.75,214.37,214.55,21500.0,204.8851,204.8851,204.5226,204.6943,21500.0
2021-05-20 14:10:00,214.53,214.54,214.24,214.28,13813.0,204.6752,204.6848,204.3986,204.4367,13813.0
2021-05-20 14:20:00,214.3,214.32,214.18,214.24,16778.0,204.4558,204.4749,204.3413,204.3986,16778.0
2021-05-20 14:30:00,214.27,214.32,214.08,214.13,14089.0,204.4272,204.4749,204.2459,204.2936,14089.0
2021-05-20 14:40:00,214.1,214.5,214.1,214.45,57369.0,204.265,204.6466,204.265,204.5989,57369.0
2021-05-20 14:50:00,214.59,214.91,214.39,214.49,12239.0,204.7325,205.0378,204.5417,204.6371,12239.0
2021-05-20 15:00:00,214.44,214.6,214.19,214.44,10372.0,204.5894,204.742,204.3509,204.5894,10372.0
2021-05-20 15:10:00,214.46,214.74,214.44,214.59,18379.0,204.6085,204.8756,204.5894,204.7325,18379.0
2021-05-20 15:20:00,214.54,214.66,214.42,214.49,28357.0,204.6848,204.7993,204.5703,204.6371,28357.0
2021-05-20 15:30:00,214.52,214.52,214.11,214.22,28191.0,204.6657,204.6657,204.2745,204.3795,28191.0
2021-05-20 15:40:00,214.21,214.45,214.04,214.13,47059.0,204.3699,204.5989,204.2078,204.2936,47059.0
2021-05-20 15:50:00,214.13,214.77,213.56,214.36,100366.0,204.2936,204.9042,203.7498,204.5131,100366.0
2021-05-21 09:30:00,215.95,217.76,215.51,217.13,72537.0,206.03,207.7569,205.6102,207.1558,72537.0
2021-05-21 09:40:00,217.36,217.52,216.64,216.89,16129.0,207.3752,207.5279,206.6883,206.9268,16129.0
2021-05-21 09:50:00,216.85,216.88,216.09,216.35,21578.0,206.8887,206.9173,206.1636,206.4116,21578.0
2021-05-21 10:00:00,216.27,217.18,216.27,216.8,10287.0,206.3353,207.2035,206.3353,206.841,10287.0
2021-05-21 10:10:00,216.88,216.88,216.49,216.76,6822.0,206.9173,206.9173,206.5452,206.8028,6822.0
2021-05-21 10:20:00,216.8,216.81,216.17,216.49,6206.0,206.841,206.8505,206.2399,206.5452,6206.0
2021-05-21 10:30:00,216.22,216.77,216.22,216.34,10045.0,206.2876,206.8123,206.2876,206.4021,10045.0
2021-05-21 10:40:00,216.27,216.39,215.83,216.27,15867.0,206.3353,206.4498,205.9155,206.3353,15867.0
2021-05-21 10:50:00,216.21,216.4,216.08,216.35,7749.0,206.2781,206.4593,206.154,206.4116,7749.0
2021-05-21 11:00:00,216.38,216.48,216.16,216.19,4602.0,206.4403,206.5357,206.2304,206.259,4602.0
2021-05-21 11:10:00,216.13,216.13,215.81,215.84,9506.0,206.2017,206.2017,205.8964,205.9251,9506.0
2021-05-21 11:20:00,215.81,216.36,215.81,216.12,7237.0,205.8964,206.4212,205.8964,206.1922,7237.0
2021-05-21 11:30:00,215.95,216.01,215.64,215.67,4726.0,206.03,206.0873,205.7343,205.7629,4726.0
2021-05-21 11:40:00,215.69,215.81,215.65,215.66,5427.0,205.782,205.8964,205.7438,205.7533,5427.0
2021-05-21 11:50:00,215.64,215.64,215.31,215.53,5955.0,205.7343,205.7343,205.4194,205.6293,5955.0
2021-05-21 12:00:00,215.53,215.73,214.95,214.95,12648.0,205.6293,205.8201,205.076,205.076,12648.0
2021-05-21 12:10:00,214.81,215.52,214.81,215.3,7683.0,204.9424,205.6198,204.9424,205.4099,7683.0
2021-05-21 12:20:00,215.23,215.45,215.09,215.18,6228.0,205.3431,205.553,205.2095,205.2954,6228.0
2021-05-21 12:30:00,215.13,215.27,214.83,214.83,8932.0,205.2477,205.3813,204.9615,204.9615,8932.0
2021-05-21 12:40:00,214.89,215.02,214.66,214.67,4797.0,205.0187,205.1427,204.7993,204.8088,4797.0
2021-05-21 12:50:00,214.69,214.69,214.21,214.39,8809.0,204.8279,204.8279,204.3699,204.5417,8809.0
2021-05-21 13:00:00,214.48,215.04,214.48,214.87,10143.0,204.6275,205.1618,204.6275,204.9996,10143.0
2021-05-21 13:10:00,214.86,215.02,214.81,214.92,4692.0,204.9901,205.1427,204.9424,205.0473,4692.0
2021-05-21 13:20:00,214.9,215.22,214.9,215.18,5227.0,205.0282,205.3335,205.0282,205.2954,5227.0
2021-05-21 13:30:00,215.18,215.48,215.18,215.48,5070.0,205.2954,205.5816,205.2954,205.5816,5070.0
2021-05-21 13:40:00,215.44,215.44,215.24,215.33,5170.0,205.5434,205.5434,205.3526,205.4385,5170.0
2021-05-21 13:50:00,215.36,215.39,215.31,215.31,4960.0,205.4671,205.4957,205.4194,205.4194,4960.0
2021-05-21 14:00:00,215.31,215.38,215.23,215.32,8933.0,205.4194,205.4862,205.3431,205.429,8933.0
2021-05-21 14:10:00,215.31,215.31,215.14,215.15,8865.0,205.4194,205.4194,205.2572,205.2668,8865.0
2021-05-21 14:20:00,215.14,215.25,215.07,215.15,7055.0,205.2572,205.3622,205.1904,205.2668,7055.0
2021-05-21 14:30:00,215.19,215.32,215.1,215.1,7927.0,205.3049,205.429,205.2191,205.2191,7927.0
2021-05-21 14:40:00,215.04,215.19,214.91,214.99,6090.0,205.1618,205.3049,205.0378,205.1141,6090.0
2021-05-21 14:50:00,214.95,215.13,214.94,215.11,6033.0,205.076,205.2477,205.0664,205.2286,6033.0
2021-05-21 15:00:00,215.07,215.13,214.9,215.02,6024.0,205.1904,205.2477,205.0282,205.1427,6024.0
2021-05-21 15:10:00,214.98,215.17,214.98,215.09,8513.0,205.1046,205.2858,205.1046,205.2095,8513.0
2021-05-21 15:20:00,215.08,215.15,214.94,215.01,7909.0,205.2,205.2668,205.0664,205.1332,7909.0
2021-05-21 15:30:00,215.03,215.04,214.57,214.59,14308.0,205.1523,205.1618,204.7134,204.7325,14308.0
2021-05-21 15:40:00,214.55,214.62,214.11,214.58,24750.0,204.6943,204.7611,204.2745,204.7229,24750.0
2021-05-21 15:50:00,214.63,215.02,214.18,214.22,62988.0,204.7707,205.1427,204.3413,204.3795,62988.0
2021-05-24 09:30:00,215.04,215.7,214.25,214.25,18663.0,205.1618,205.7915,204.4081,204.4081,18663.0
2021-05-24 09:40:00,214.12,214.49,213.2,213.24,8490.0,204.2841,204.6371,203.4063,203.4445,8490.0
2021-05-24 09:50:00,213.35,213.85,213.06,213.33,14987.0,203.5495,204.0265,203.2728,203.5304,14987.0
2021-05-24 10:00:00,213.45,213.8,213.39,213.77,14477.0,203.6449,203.9788,203.5876,203.9502,14477.0
2021-05-24 10:10:00,213.77,214.68,213.6,214.1,9857.0,203.9502,204.8184,203.788,204.265,9857.0
2021-05-24 10:20:00,214.18,214.36,213.68,214.19,13990.0,204.3413,204.5131,203.8643,204.3509,13990.0
2021-05-24 10:30:00,214.01,214.45,214.01,214.17,6570.0,204.1791,204.5989,204.1791,204.3318,6570.0
2021-05-24 10:40:00,214.13,214.51,214.13,214.51,8322.0,204.2936,204.6562,204.2936,204.6562,8322.0
2021-05-24 10:50:00,214.51,214.58,213.91,213.93,9413.0,204.6562,204.7229,204.0837,204.1028,9413.0
2021-05-24 11:00:00,213.93,214.07,213.77,214.03,8836.0,204.1028,204.2364,203.9502,204.1982,8836.0
2021-05-24 11:10:00,213.97,214.62,213.97,214.62,11302.0,204.141,204.7611,204.141,204.7611,11302.0
2021-05-24 11:20:00,214.54,214.87,214.53,214.82,4279.0,204.6848,204.9996,204.6752,204.9519,4279.0
2021-05-24 11:30:00,214.74,214.79,214.27,214.43,7668.0,204.8756,204.9233,204.4272,204.5798,7668.0
2021-05-24 11:40:00,214.55,214.69,213.9,213.9,14896.0,204.6943,204.8279,204.0742,204.0742,14896.0
2021-05-24 11:50:00,213.88,214.44,213.86,214.43,12951.0,204.0551,204.5894,204.036,204.5798,12951.0
2021-05-24 12:00:00,214.35,214.43,214.0,214.08,11606.0,204.5035,204.5798,204.1696,204.2459,11606.0
2021-05-24 12:10:00,214.12,214.16,213.99,214.04,8798.0,204.2841,204.3222,204.1601,204.2078,8798.0
2021-05-24 12:20:00,214.07,214.24,214.0,214.08,7553.0,204.2364,204.3986,204.1696,204.2459,7553.0
2021-05-24 12:30:00,214.09,214.32,214.05,214.27,8080.0,204.2555,204.4749,204.2173,204.4272,8080.0
2021-05-24 12:40:00,214.27,214.54,214.25,214.31,14197.0,204.4272,204.6848,204.4081,204.4654,14197.0
2021-05-24 12:50:00,214.24,214.76,214.24,214.69,8886.0,204.3986,204.8947,204.3986,204.8279,8886.0
2021-05-24 13:00:00,214.79,214.79,214.52,214.58,6115.0,204.9233,204.9233,204.6657,204.7229,6115.0
2021-05-24 13:10:00,214.53,214.57,214.42,214.47,5673.0,204.6752,204.7134,204.5703,204.618,5673.0
2021-05-24 13:20:00,214.53,214.7,214.53,214.7,6791.0,204.6752,204.8374,204.6752,204.8374,6791.0
2021-05-24 13:30:00,214.71,214.78,214.48,214.55,5945.0,204.847,204.9138,204.6275,204.6943,5945.0
2021-05-24 13:40:00,214.5,214.51,214.33,214.43,5136.0,204.6466,204.6562,204.4844,204.5798,5136.0
2021-05-24 13:50:00,214.45,214.6,214.45,214.45,7989.0,204.5989,204.742,204.5989,204.5989,7989.0
2021-05-24 14:00:00,214.51,214.65,214.44,214.65,13601.0,204.6562,204.7897,204.5894,204.7897,13601.0
2021-05-24 14:10:00,214.66,214.88,214.63,214.83,7447.0,204.7993,205.0092,204.7707,204.9615,7447.0
2021-05-24 14:20:00,214.81,214.89,214.74,214.87,8682.0,204.9424,205.0187,204.8756,204.9996,8682.0
2021-05-24 14:30:00,214.94,215.01,214.82,214.94,7639.0,205.0664,205.1332,204.9519,205.0664,7639.0
2021-05-24 14:40:00,214.96,215.11,214.93,215.08,11351.0,205.0855,205.2286,205.0569,205.2,11351.0
2021-05-24 14:50:00,215.08,215.13,214.98,215.12,10938.0,205.2,205.2477,205.1046,205.2381,10938.0
2021-05-24 15:00:00,215.18,215.55,215.17,215.51,8517.0,205.2954,205.6484,205.2858,205.6102,8517.0
2021-05-24 15:10:00,215.53,215.54,215.3,215.52,12138.0,205.6293,205.6388,205.4099,205.6198,12138.0
2021-05-24 15:20:00,215.51,215.84,215.49,215.73,12588.0,205.6102,205.9251,205.5911,205.8201,12588.0
2021-05-24 15:30:00,215.71,215.72,215.22,215.3,14412.0,205.801,205.8106,205.3335,205.4099,14412.0
2021-05-24 15:40:00,215.32,215.69,215.25,215.61,21839.0,205.429,205.782,205.3622,205.7056,21839.0
2021-05-24 15:50:00,215.57,215.63,215.24,215.3,70003.0,205.6675,205.7247,205.3526,205.4099,70003.0
2021-05-25 09:30:00,216.06,216.17,215.15,215.39,28100.0,206.135,206.2399,205.2668,205.4957,28100.0
2021-05-25 09:40:00,215.68,215.78,214.67,214.73,9975.0,205.7724,205.8678,204.8088,204.8661,9975.0
2021-05-25 09:50:00,214.73,215.4,214.62,215.16,12090.0,204.8661,205.5053,204.7611,205.2763,12090.0
2021-05-25 10:00:00,215.03,215.39,215.0,215.21,9690.0,205.1523,205.4957,205.1237,205.324,9690.0
2021-05-25 10:10:00,215.29,215.29,214.29,214.34,11896.0,205.4003,205.4003,204.4463,204.494,11896.0
2021-05-25 10:20:00,214.46,214.81,214.33,214.63,7514.0,204.6085,204.9424,204.4844,204.7707,7514.0
2021-05-25 10:30:00,214.78,215.13,214.52,214.55,7443.0,204.9138,205.2477,204.6657,204.6943,7443.0
2021-05-25 10:40:00,214.66,215.35,214.63,215.17,10177.0,204.7993,205.4576,204.7707,205.2858,10177.0
2021-05-25 10:50:00,215.13,215.97,214.85,215.92,22704.0,205.2477,206.0491,204.9805,206.0014,22704.0
2021-05-25 11:00:00,215.89,216.12,215.75,215.79,15270.0,205.9728,206.1922,205.8392,205.8774,15270.0
2021-05-25 11:10:00,215.77,216.16,215.77,216.16,6196.0,205.8583,206.2304,205.8583,206.2304,6196.0
2021-05-25 11:20:00,216.09,216.26,215.99,216.26,7808.0,206.1636,206.3258,206.0682,206.3258,7808.0
2021-05-25 11:30:00,216.34,216.34,215.81,216.02,8381.0,206.4021,206.4021,205.8964,206.0968,8381.0
2021-05-25 11:40:00,216.0,216.49,215.92,216.36,7929.0,206.0777,206.5452,206.0014,206.4212,7929.0
2021-05-25 11:50:00,216.29,216.42,215.87,216.41,14522.0,206.3544,206.4784,205.9537,206.4689,14522.0
2021-05-25 12:00:00,216.43,216.85,216.43,216.75,7002.0,206.488,206.8887,206.488,206.7933,7002.0
2021-05-25 12:10:00,216.74,216.85,216.54,216.76,7856.0,206.7837,206.8887,206.5929,206.8028,7856.0
2021-05-25 12:20:00,216.76,216.77,216.25,216.25,7868.0,206.8028,206.8123,206.3162,206.3162,7868.0
2021-05-25 12:30:00,216.34,216.51,216.22,216.45,5536.0,206.4021,206.5643,206.2876,206.507,5536.0
2021-05-25 12:40:00,216.46,216.5,216.37,216.48,6164.0,206.5166,206.5548,206.4307,206.5357,6164.0
2021-05-25 12:50:00,216.4,216.46,216.3,216.4,5961.0,206.4593,206.5166,206.3639,206.4593,5961.0
2021-05-25 13:00:00,216.34,216.34,215.77,215.77,8107.0,206.4021,206.4021,205.8583,205.8583,8107.0
2021-05-25 13:10:00,215.76,216.05,215.74,215.75,5445.0,205.8487,206.1254,205.8297,205.8392,5445.0
2021-05-25 13:20:00,215.79,215.86,215.66,215.75,5943.0,205.8774,205.9441,205.7533,205.8392,5943.0
2021-05-25 13:30:00,215.73,215.96,215.73,215.89,6837.0,205.8201,206.0396,205.8201,205.9728,6837.0
2021-05-25 13:40:00,215.87,215.87,215.34,215.53,5431.0,205.9537,205.9537,205.448,205.6293,5431.0
2021-05-25 13:50:00,215.48,215.62,215.39,215.58,6663.0,205.5816,205.7152,205.4957,205.677,6663.0
2021-05-25 14:00:00,215.59,215.85,215.47,215.8,6861.0,205.6866,205.9346,205.5721,205.8869,6861.0
2021-05-25 14:10:00,215.76,215.84,215.56,215.72,9578.0,205.8487,205.9251,205.6579,205.8106,9578.0
2021-05-25 14:20:00,215.62,215.69,215.45,215.47,7217.0,205.7152,205.782,205.553,205.5721,7217.0
2021-05-25 14:30:00,215.44,215.59,215.38,215.45,8176.0,205.5434,205.6866,205.4862,205.553,8176.0
2021-05-25 14:40:00,215.46,215.5,215.35,215.47,8221.0,205.5625,205.6007,205.4576,205.5721,8221.0
2021-05-25 14:50:00,215.45,215.75,215.45,215.66,8295.0,205.553,205.8392,205.553,205.7533,8295.0
2021-05-25 15:00:00,215.62,215.62,215.27,215.3,9806.0,205.7152,205.7152,205.3813,205.4099,9806.0
2021-05-25 15:10:00,215.31,215.41,215.14,215.17,6466.0,205.4194,205.5148,205.2572,205.2858,6466.0
2021-05-25 15:20:00,215.29,215.43,215.13,215.25,12731.0,205.4003,205.5339,205.2477,205.3622,12731.0
2021-05-25 15:30:00,215.28,215.3,214.9,215.18,14312.0,205.3908,205.4099,205.0282,205.2954,14312.0
2021-05-25 15:40:00,215.16,215.24,214.86,214.95,16410.0,205.2763,205.3526,204.9901,205.076,16410.0
2021-05-25 15:50:00,214.94,215.04,214.73,215.03,65964.0,205.0664,205.1618,204.8661,205.1523,65964.0
2021-05-26 09:30:00,214.44,215.62,213.91,215.02,29845.0,204.5894,205.7152,204.0837,205.1427,29845.0
2021-05-26 09:40:00,214.89,215.27,214.57,214.85,11269.0,205.0187,205.3813,204.7134,204.9805,11269.0
2021-05-26 09:50:00,214.7,214.74,214.26,214.44,11674.0,204.8374,204.8756,204.4176,204.5894,11674.0
2021-05-26 10:00:00,214.5,214.85,214.39,214.81,10437.0,204.6466,204.9805,204.5417,204.9424,10437.0
2021-05-26 10:10:00,214.73,214.92,214.5,214.92,8554.0,204.8661,205.0473,204.6466,205.0473,8554.0
2021-05-26 10:20:00,214.99,215.24,214.49,214.56,8610.0,205.1141,205.3526,204.6371,204.7039,8610.0
2021-05-26 10:30:00,214.4,214.54,214.14,214.54,8595.0,204.5512,204.6848,204.3032,204.6848,8595.0
2021-05-26 10:40:00,214.54,214.57,214.4,214.46,7193.0,204.6848,204.7134,204.5512,204.6085,7193.0
2021-05-26 10:50:00,214.47,214.52,214.15,214.15,8638.0,204.618,204.6657,204.3127,204.3127,8638.0
2021-05-26 11:00:00,214.2,214.37,214.19,214.26,8359.0,204.3604,204.5226,204.3509,204.4176,8359.0
2021-05-26 11:10:00,214.21,214.21,213.77,213.9,8389.0,204.3699,204.3699,203.9502,204.0742,8389.0
2021-05-26 11:20:00,213.91,214.02,213.69,213.83,7072.0,204.0837,204.1887,203.8738,204.0074,7072.0
2021-05-26 11:30:00,213.85,213.98,213.73,213.77,10640.0,204.0265,204.1505,203.912,203.9502,10640.0
2021-05-26 11:40:00,213.8,214.11,213.79,214.01,10259.0,203.9788,204.2745,203.9692,204.1791,10259.0
2021-05-26 11:50:00,214.01,214.21,214.0,214.07,7607.0,204.1791,204.3699,204.1696,204.2364,7607.0
2021-05-26 12:00:00,214.09,214.34,214.02,214.25,5463.0,204.2555,204.494,204.1887,204.4081,5463.0
2021-05-26 12:10:00,214.25,214.45,214.2,214.34,4718.0,204.4081,204.5989,204.3604,204.494,4718.0
2021-05-26 12:20:00,214.37,214.43,214.28,214.34,7635.0,204.5226,204.5798,204.4367,204.494,7635.0
2021-05-26 12:30:00,214.4,214.53,214.36,214.48,7620.0,204.5512,204.6752,204.5131,204.6275,7620.0
2021-05-26 12:40:00,214.45,214.69,214.41,214.66,8242.0,204.5989,204.8279,204.5608,204.7993,8242.0
2021-05-26 12:50:00,214.63,214.77,214.57,214.67,6469.0,204.7707,204.9042,204.7134,204.8088,6469.0
2021-05-26 13:00:00,214.67,214.88,214.53,214.53,7583.0,204.8088,205.0092,204.6752,204.6752,7583.0
2021-05-26 13:10:00,214.48,214.61,214.29,214.61,8178.0,204.6275,204.7516,204.4463,204.7516,8178.0
2021-05-26 13:20:00,214.67,214.69,214.43,214.45,7201.0,204.8088,204.8279,204.5798,204.5989,7201.0
2021-05-26 13:30:00,214.39,214.46,214.23,214.31,5774.0,204.5417,204.6085,204.389,204.4654,5774.0
2021-05-26 13:40:00,214.29,214.29,214.0,214.05,7314.0,204.4463,204.4463,204.1696,204.2173,7314.0
2021-05-26 13:50:00,214.07,214.31,213.96,214.23,11456.0,204.2364,204.4654,204.1314,204.389,11456.0
2021-05-26 14:00:00,214.22,214.47,214.08,214.45,6464.0,204.3795,204.618,204.2459,204.5989,6464.0
2021-05-26 14:10:00,214.45,214.91,214.45,214.91,6766.0,204.5989,205.0378,204.5989,205.0378,6766.0
2021-05-26 14:20:00,214.88,214.88,214.53,214.59,5910.0,205.0092,205.0092,204.6752,204.7325,5910.0
2021-05-26 14:30:00,214.57,214.66,214.49,214.59,7010.0,204.7134,204.7993,204.6371,204.7325,7010.0
2021-05-26 14:40:00,214.56,214.69,214.56,214.69,6456.0,204.7039,204.8279,204.7039,204.8279,6456.0
2021-05-26 14:50:00,214.74,214.74,214.4,214.4,8287.0,204.8756,204.8756,204.5512,204.5512,8287.0
2021-05-26 15:00:00,214.4,214.75,214.39,214.75,9388.0,204.5512,204.8851,204.5417,204.8851,9388.0
2021-05-26 15:10:00,214.75,214.8,214.64,214.77,9181.0,204.8851,204.9328,204.7802,204.9042,9181.0
2021-05-26 15:20:00,214.8,214.94,214.78,214.85,8353.0,204.9328,205.0664,204.9138,204.9805,8353.0
2021-05-26 15:30:00,214.87,214.95,214.74,214.87,10452.0,204.9996,205.076,204.8756,204.9996,10452.0
2021-05-26 15:40:00,214.9,215.1,214.84,214.87,21035.0,205.0282,205.2191,204.971,204.9996,21035.0
2021-05-26 15:50:00,214.88,215.13,214.75,215.05,68777.0,205.0092,205.2477,204.8851,205.1714,68777.0
2021-05-27 09:30:00,216.73,217.3,215.91,216.12,32105.0,206.7742,207.318,205.9919,206.1922,32105.0
2021-05-27 09:40:00,216.18,216.43,215.36,215.82,17758.0,206.2495,206.488,205.4671,205.906,17758.0
2021-05-27 09:50:00,215.62,216.23,215.61,216.04,9095.0,205.7152,206.2972,205.7056,206.1159,9095.0
2021-05-27 10:00:00,216.04,216.25,215.68,215.87,11246.0,206.1159,206.3162,205.7724,205.9537,11246.0
2021-05-27 10:10:00,215.86,215.93,215.25,215.41,12124.0,205.9441,206.0109,205.3622,205.5148,12124.0
2021-05-27 10:20:00,215.49,215.49,215.04,215.26,11679.0,205.5911,205.5911,205.1618,205.3717,11679.0
2021-05-27 10:30:00,215.29,215.73,215.29,215.52,10381.0,205.4003,205.8201,205.4003,205.6198,10381.0
2021-05-27 10:40:00,215.52,216.04,215.46,215.99,10971.0,205.6198,206.1159,205.5625,206.0682,10971.0
2021-05-27 10:50:00,216.01,216.16,215.56,216.0,17784.0,206.0873,206.2304,205.6579,206.0777,17784.0
2021-05-27 11:00:00,216.05,216.08,215.78,215.81,5355.0,206.1254,206.154,205.8678,205.8964,5355.0
2021-05-27 11:10:00,215.77,216.01,215.62,216.0,7607.0,205.8583,206.0873,205.7152,206.0777,7607.0
2021-05-27 11:20:00,216.02,216.13,215.55,215.55,16749.0,206.0968,206.2017,205.6484,205.6484,16749.0
2021-05-27 11:30:00,215.5,215.95,215.5,215.95,8569.0,205.6007,206.03,205.6007,206.03,8569.0
2021-05-27 11:40:00,216.01,216.46,216.0,216.46,8794.0,206.0873,206.5166,206.0777,206.5166,8794.0
2021-05-27 11:50:00,216.43,216.57,216.4,216.41,11067.0,206.488,206.6215,206.4593,206.4689,11067.0
2021-05-27 12:00:00,216.42,216.46,216.12,216.25,9412.0,206.4784,206.5166,206.1922,206.3162,9412.0
2021-05-27 12:10:00,216.26,216.31,216.09,216.16,8729.0,206.3258,206.3735,206.1636,206.2304,8729.0
2021-05-27 12:20:00,216.23,216.31,215.76,215.93,8294.0,206.2972,206.3735,205.8487,206.0109,8294.0
2021-05-27 12:30:00,215.96,216.34,215.95,216.23,9487.0,206.0396,206.4021,206.03,206.2972,9487.0
2021-05-27 12:40:00,216.17,216.22,215.92,215.93,8825.0,206.2399,206.2876,206.0014,206.0109,8825.0
2021-05-27 12:50:00,215.95,216.08,215.86,215.86,8001.0,206.03,206.154,205.9441,205.9441,8001.0
2021-05-27 13:00:00,215.82,215.89,215.73,215.82,10382.0,205.906,205.9728,205.8201,205.906,10382.0
2021-05-27 13:10:00,215.77,215.82,215.72,215.8,11811.0,205.8583,205.906,205.8106,205.8869,11811.0
2021-05-27 13:20:00,215.78,215.9,215.56,215.76,9438.0,205.8678,205.9823,205.6579,205.8487,9438.0
2021-05-27 13:30:00,215.82,215.86,215.59,215.72,11669.0,205.906,205.9441,205.6866,205.8106,11669.0
2021-05-27 13:40:00,215.78,216.17,215.69,216.17,9514.0,205.8678,206.2399,205.782,206.2399,9514.0
2021-05-27 13:50:00,216.2,216.22,215.95,216.03,10751.0,206.2685,206.2876,206.03,206.1063,10751.0
2021-05-27 14:00:00,216.01,216.05,215.61,215.94,14446.0,206.0873,206.1254,205.7056,206.0205,14446.0
2021-05-27 14:10:00,215.95,215.95,215.72,215.87,10904.0,206.03,206.03,205.8106,205.9537,10904.0
2021-05-27 14:20:00,215.85,216.14,215.76,216.09,11067.0,205.9346,206.2113,205.8487,206.1636,11067.0
2021-05-27 14:30:00,216.1,216.1,215.89,216.03,10337.0,206.1731,206.1731,205.9728,206.1063,10337.0
2021-05-27 14:40:00,216.03,216.03,215.64,215.67,10119.0,206.1063,206.1063,205.7343,205.7629,10119.0
2021-05-27 14:50:00,215.72,216.02,215.53,215.89,12054.0,205.8106,206.0968,205.6293,205.9728,12054.0
2021-05-27 15:00:00,215.84,216.05,215.69,215.78,12758.0,205.9251,206.1254,205.782,205.8678,12758.0
2021-05-27 15:10:00,215.74,215.95,215.56,215.84,12616.0,205.8297,206.03,205.6579,205.9251,12616.0
2021-05-27 15:20:00,215.8,215.85,215.56,215.76,15768.0,205.8869,205.9346,205.6579,205.8487,15768.0
2021-05-27 15:30:00,215.71,215.84,215.41,215.59,28782.0,205.801,205.9251,205.5148,205.6866,28782.0
2021-05-27 15:40:00,215.61,215.83,215.43,215.76,48060.0,205.7056,205.9155,205.5339,205.8487,48060.0
2021-05-27 15:50:00,215.83,216.74,215.52,216.09,164425.0,205.9155,206.7837,205.6198,206.1636,164425.0
2021-05-28 09:30:00,217.76,218.0,216.69,217.11,52359.0,207.7569,207.9858,206.736,207.1367,52359.0
2021-05-28 09:40:00,217.43,217.43,216.79,216.79,18412.0,207.442,207.442,206.8314,206.8314,18412.0
2021-05-28 09:50:00,216.77,217.0,216.3,216.88,34623.0,206.8123,207.0318,206.3639,206.9173,34623.0
2021-05-28 10:00:00,217.1,217.1,215.99,216.14,44312.0,207.1272,207.1272,206.0682,206.2113,44312.0
2021-05-28 10:10:00,216.37,216.6,216.33,216.48,4190.0,206.4307,206.6502,206.3926,206.5357,4190.0
2021-05-28 10:20:00,216.48,216.48,215.88,215.96,13917.0,206.5357,206.5357,205.9632,206.0396,13917.0
2021-05-28 10:30:00,216.0,216.01,215.85,216.0,13699.0,206.0777,206.0873,205.9346,206.0777,13699.0
2021-05-28 10:40:00,215.97,216.05,215.43,215.85,8562.0,206.0491,206.1254,205.5339,205.9346,8562.0
2021-05-28 10:50:00,215.91,216.02,215.57,215.6,10135.0,205.9919,206.0968,205.6675,205.6961,10135.0
2021-05-28 11:00:00,215.49,215.49,215.21,215.3,7070.0,205.5911,205.5911,205.324,205.4099,7070.0
2021-05-28 11:10:00,215.41,215.53,215.18,215.45,12541.0,205.5148,205.6293,205.2954,205.553,12541.0
2021-05-28 11:20:00,215.45,215.94,215.45,215.85,5316.0,205.553,206.0205,205.553,205.9346,5316.0
2021-05-28 11:30:00,215.89,215.97,215.57,215.72,16916.0,205.9728,206.0491,205.6675,205.8106,16916.0
2021-05-28 11:40:00,215.72,216.14,215.58,216.04,23013.0,205.8106,206.2113,205.677,206.1159,23013.0
2021-05-28 11:50:00,216.11,216.24,215.98,216.2,4247.0,206.1827,206.3067,206.0586,206.2685,4247.0
2021-05-28 12:00:00,216.25,216.35,216.19,216.28,6685.0,206.3162,206.4116,206.259,206.3449,6685.0
2021-05-28 12:10:00,216.22,216.27,216.09,216.27,5062.0,206.2876,206.3353,206.1636,206.3353,5062.0
2021-05-28 12:20:00,216.35,216.45,216.26,216.33,4062.0,206.4116,206.507,206.3258,206.3926,4062.0
2021-05-28 12:30:00,216.32,216.4,215.94,215.94,32546.0,206.383,206.4593,206.0205,206.0205,32546.0
2021-05-28 12:40:00,215.95,216.16,215.91,216.0,6967.0,206.03,206.2304,205.9919,206.0777,6967.0
2021-05-28 12:50:00,216.0,216.07,215.94,216.06,17967.0,206.0777,206.1445,206.0205,206.135,17967.0
2021-05-28 13:00:00,216.09,216.25,215.92,216.02,6895.0,206.1636,206.3162,206.0014,206.0968,6895.0
2021-05-28 13:10:00,216.04,216.18,215.95,216.01,6016.0,206.1159,206.2495,206.03,206.0873,6016.0
2021-05-28 13:20:00,216.0,216.21,215.91,216.17,6062.0,206.0777,206.2781,205.9919,206.2399,6062.0
2021-05-28 13:30:00,216.13,216.21,215.98,215.99,7791.0,206.2017,206.2781,206.0586,206.0682,7791.0
2021-05-28 13:40:00,216.04,216.04,215.92,215.95,10976.0,206.1159,206.1159,206.0014,206.03,10976.0
2021-05-28 13:50:00,215.92,216.22,215.92,216.19,6383.0,206.0014,206.2876,206.0014,206.259,6383.0
2021-05-28 14:00:00,216.15,216.15,215.93,215.94,9931.0,206.2208,206.2208,206.0109,206.0205,9931.0
2021-05-28 14:10:00,215.97,216.0,215.86,215.99,6501.0,206.0491,206.0777,205.9441,206.0682,6501.0
2021-05-28 14:20:00,215.99,216.2,215.93,216.02,14519.0,206.0682,206.2685,206.0109,206.0968,14519.0
2021-05-28 14:30:00,215.97,216.01,215.93,215.98,6704.0,206.0491,206.0873,206.0109,206.0586,6704.0
2021-05-28 14:40:00,215.98,216.11,215.95,216.11,8163.0,206.0586,206.1827,206.03,206.1827,8163.0
2021-05-28 14:50:00,216.16,216.2,215.86,215.87,8929.0,206.2304,206.2685,205.9441,205.9537,8929.0
2021-05-28 15:00:00,215.86,216.0,215.86,216.0,17203.0,205.9441,206.0777,205.9441,206.0777,17203.0
2021-05-28 15:10:00,216.0,216.16,215.99,216.1,11900.0,206.0777,206.2304,206.0682,206.1731,11900.0
2021-05-28 15:20:00,216.05,216.09,215.73,215.75,12123.0,206.1254,206.1636,205.8201,205.8392,12123.0
2021-05-28 15:30:00,215.74,215.75,215.47,215.51,18178.0,205.8297,205.8392,205.5721,205.6102,18178.0
2021-05-28 15:40:00,215.46,215.85,215.35,215.83,15475.0,205.5625,205.9346,205.4576,205.9155,15475.0
2021-05-28 15:50:00,215.76,215.76,215.03,215.08,92125.0,205.8487,205.8487,205.1523,205.2,92125.0
2021-06-01 09:30:00,217.0,217.47,216.13,216.49,50603.0,207.0318,207.4802,206.2017,206.5452,50603.0
2021-06-01 09:40:00,216.48,216.68,215.67,215.72,17137.0,206.5357,206.7265,205.7629,205.8106,17137.0
2021-06-01 09:50:00,215.71,216.09,215.68,215.77,21878.0,205.801,206.1636,205.7724,205.8583,21878.0
2021-06-01 10:00:00,215.91,216.36,215.85,216.09,26390.0,205.9919,206.4212,205.9346,206.1636,26390.0
2021-06-01 10:10:00,216.06,216.07,215.8,215.97,9195.0,206.135,206.1445,205.8869,206.0491,9195.0
2021-06-01 10:20:00,216.05,216.11,215.69,215.97,18750.0,206.1254,206.1827,205.782,206.0491,18750.0
2021-06-01 10:30:00,215.92,216.1,215.51,215.75,33923.0,206.0014,206.1731,205.6102,205.8392,33923.0
2021-06-01 10:40:00,215.84,216.16,215.79,215.85,14187.0,205.9251,206.2304,205.8774,205.9346,14187.0
2021-06-01 10:50:00,215.88,216.04,215.6,215.98,5906.0,205.9632,206.1159,205.6961,206.0586,5906.0
2021-06-01 11:00:00,215.94,215.94,215.43,215.59,5768.0,206.0205,206.0205,205.5339,205.6866,5768.0
2021-06-01 11:10:00,215.57,215.94,215.51,215.76,5688.0,205.6675,206.0205,205.6102,205.8487,5688.0
2021-06-01 11:20:00,215.88,216.33,215.82,216.24,7649.0,205.9632,206.3926,205.906,206.3067,7649.0
2021-06-01 11:30:00,216.21,216.32,216.04,216.2,6957.0,206.2781,206.383,206.1159,206.2685,6957.0
2021-06-01 11:40:00,216.2,216.33,215.83,215.96,6258.0,206.2685,206.3926,205.9155,206.0396,6258.0
2021-06-01 11:50:00,215.93,215.98,215.8,215.87,40419.0,206.0109,206.0586,205.8869,205.9537,40419.0
2021-06-01 12:00:00,215.89,215.89,215.61,215.68,5724.0,205.9728,205.9728,205.7056,205.7724,5724.0
2021-06-01 12:10:00,215.54,215.84,215.5,215.79,6031.0,205.6388,205.9251,205.6007,205.8774,6031.0
2021-06-01 12:20:00,215.82,216.14,215.82,216.01,5331.0,205.906,206.2113,205.906,206.0873,5331.0
2021-06-01 12:30:00,216.08,216.09,215.86,215.91,4842.0,206.154,206.1636,205.9441,205.9919,4842.0
2021-06-01 12:40:00,215.88,216.13,215.82,215.9,5776.0,205.9632,206.2017,205.906,205.9823,5776.0
2021-06-01 12:50:00,215.83,215.89,215.56,215.75,5560.0,205.9155,205.9728,205.6579,205.8392,5560.0
2021-06-01 13:00:00,215.75,215.8,215.59,215.62,6051.0,205.8392,205.8869,205.6866,205.7152,6051.0
2021-06-01 13:10:00,215.71,215.71,215.43,215.43,5921.0,205.801,205.801,205.5339,205.5339,5921.0
2021-06-01 13:20:00,215.44,215.52,215.29,215.31,5599.0,205.5434,205.6198,205.4003,205.4194,5599.0
2021-06-01 13:30:00,215.35,215.53,215.26,215.53,5904.0,205.4576,205.6293,205.3717,205.6293,5904.0
2021-06-01 13:40:00,215.47,215.5,215.3,215.39,5431.0,205.5721,205.6007,205.4099,205.4957,5431.0
2021-06-01 13:50:00,215.39,215.5,215.14,215.29,9504.0,205.4957,205.6007,205.2572,205.4003,9504.0
2021-06-01 14:00:00,215.3,215.8,215.26,215.69,5229.0,205.4099,205.8869,205.3717,205.782,5229.0
2021-06-01 14:10:00,215.79,215.95,215.75,215.91,4160.0,205.8774,206.03,205.8392,205.9919,4160.0
2021-06-01 14:20:00,215.86,215.91,215.53,215.55,12288.0,205.9441,205.9919,205.6293,205.6484,12288.0
2021-06-01 14:30:00,215.55,215.81,215.41,215.73,8215.0,205.6484,205.8964,205.5148,205.8201,8215.0
2021-06-01 14:40:00,215.75,215.82,215.41,215.49,8253.0,205.8392,205.906,205.5148,205.5911,8253.0
2021-06-01 14:50:00,215.49,215.57,215.32,215.44,8001.0,205.5911,205.6675,205.429,205.5434,8001.0
2021-06-01 15:00:00,215.5,215.5,214.96,215.17,14907.0,205.6007,205.6007,205.0855,205.2858,14907.0
2021-06-01 15:10:00,215.27,215.29,214.84,214.93,8138.0,205.3813,205.4003,204.971,205.0569,8138.0
2021-06-01 15:20:00,214.94,215.13,214.93,215.0,7813.0,205.0664,205.2477,205.0569,205.1237,7813.0
2021-06-01 15:30:00,214.93,214.93,214.7,214.71,11468.0,205.0569,205.0569,204.8374,204.847,11468.0
2021-06-01 15:40:00,214.68,215.1,214.63,215.1,22586.0,204.8184,205.2191,204.7707,205.2191,22586.0
2021-06-01 15:50:00,215.03,215.21,214.73,215.09,80849.0,205.1523,205.324,204.8661,205.2095,80849.0
2021-06-02 09:30:00,215.76,215.85,214.17,215.74,48306.0,205.8487,205.9346,204.3318,205.8297,48306.0
2021-06-02 09:40:00,215.79,216.23,215.69,216.0,29547.0,205.8774,206.2972,205.782,206.0777,29547.0
2021-06-02 09:50:00,215.92,216.17,215.65,215.65,37489.0,206.0014,206.2399,205.7438,205.7438,37489.0
2021-06-02 10:00:00,215.68,216.01,215.63,215.93,10606.0,205.7724,206.0873,205.7247,206.0109,10606.0
2021-06-02 10:10:00,215.98,216.06,215.81,215.94,26318.0,206.0586,206.135,205.8964,206.0205,26318.0
2021-06-02 10:20:00,215.98,216.03,215.8,215.8,10638.0,206.0586,206.1063,205.8869,205.8869,10638.0
2021-06-02 10:30:00,215.84,216.03,215.74,215.84,11882.0,205.9251,206.1063,205.8297,205.9251,11882.0
2021-06-02 10:40:00,215.9,216.02,215.88,215.94,12443.0,205.9823,206.0968,205.9632,206.0205,12443.0
2021-06-02 10:50:00,215.99,216.05,215.91,215.94,18084.0,206.0682,206.1254,205.9919,206.0205,18084.0
2021-06-02 11:00:00,215.89,215.98,215.63,215.92,9756.0,205.9728,206.0586,205.7247,206.0014,9756.0
2021-06-02 11:10:00,215.86,216.01,215.86,215.99,24123.0,205.9441,206.0873,205.9441,206.0682,24123.0
2021-06-02 11:20:00,215.97,216.02,215.9,215.94,31081.0,206.0491,206.0968,205.9823,206.0205,31081.0
2021-06-02 11:30:00,215.95,216.02,215.86,215.94,10636.0,206.03,206.0968,205.9441,206.0205,10636.0
2021-06-02 11:40:00,215.92,215.98,215.84,215.91,6013.0,206.0014,206.0586,205.9251,205.9919,6013.0
2021-06-02 11:50:00,215.87,215.93,215.83,215.9,4062.0,205.9537,206.0109,205.9155,205.9823,4062.0
2021-06-02 12:00:00,215.89,215.97,215.83,215.87,4906.0,205.9728,206.0491,205.9155,205.9537,4906.0
2021-06-02 12:10:00,215.91,215.93,215.75,215.83,4647.0,205.9919,206.0109,205.8392,205.9155,4647.0
2021-06-02 12:20:00,215.87,215.87,215.47,215.68,13735.0,205.9537,205.9537,205.5721,205.7724,13735.0
2021-06-02 12:30:00,215.63,215.63,215.36,215.51,13905.0,205.7247,205.7247,205.4671,205.6102,13905.0
2021-06-02 12:40:00,215.52,215.71,215.39,215.71,4783.0,205.6198,205.801,205.4957,205.801,4783.0
2021-06-02 12:50:00,215.74,215.91,215.74,215.84,5779.0,205.8297,205.9919,205.8297,205.9251,5779.0
2021-06-02 13:00:00,215.87,215.9,215.7,215.74,6239.0,205.9537,205.9823,205.7915,205.8297,6239.0
2021-06-02 13:10:00,215.76,215.82,215.57,215.69,13630.0,205.8487,205.906,205.6675,205.782,13630.0
2021-06-02 13:20:00,215.7,215.71,214.96,215.38,31088.0,205.7915,205.801,205.0855,205.4862,31088.0
2021-06-02 13:30:00,215.42,215.87,215.36,215.72,8714.0,205.5244,205.9537,205.4671,205.8106,8714.0
2021-06-02 13:40:00,215.85,215.91,215.63,215.66,9669.0,205.9346,205.9919,205.7247,205.7533,9669.0
2021-06-02 13:50:00,215.69,215.72,215.45,215.6,7651.0,205.782,205.8106,205.553,205.6961,7651.0
2021-06-02 14:00:00,215.65,215.83,215.56,215.63,7197.0,205.7438,205.9155,205.6579,205.7247,7197.0
2021-06-02 14:10:00,215.51,215.65,215.46,215.56,5824.0,205.6102,205.7438,205.5625,205.6579,5824.0
2021-06-02 14:20:00,215.55,215.74,215.55,215.73,5418.0,205.6484,205.8297,205.6484,205.8201,5418.0
2021-06-02 14:30:00,215.78,215.81,215.51,215.62,8970.0,205.8678,205.8964,205.6102,205.7152,8970.0
2021-06-02 14:40:00,215.62,215.74,215.56,215.61,5796.0,205.7152,205.8297,205.6579,205.7056,5796.0
2021-06-02 14:50:00,215.57,215.62,215.42,215.62,6672.0,205.6675,205.7152,205.5244,205.7152,6672.0
2021-06-02 15:00:00,215.65,215.65,215.41,215.46,8661.0,205.7438,205.7438,205.5148,205.5625,8661.0
2021-06-02 15:10:00,215.46,215.56,215.43,215.5,5378.0,205.5625,205.6579,205.5339,205.6007,5378.0
2021-06-02 15:20:00,215.51,215.53,215.3,215.39,9780.0,205.6102,205.6293,205.4099,205.4957,9780.0
2021-06-02 15:30:00,215.33,215.38,215.13,215.19,15215.0,205.4385,205.4862,205.2477,205.3049,15215.0
2021-06-02 15:40:00,215.19,215.3,215.03,215.11,30261.0,205.3049,205.4099,205.1523,205.2286,30261.0
2021-06-02 15:50:00,215.11,215.28,214.89,214.97,112855.0,205.2286,205.3908,205.0187,205.095,112855.0
2021-06-03 09:30:00,214.15,214.92,213.52,213.88,20289.0,204.3127,205.0473,203.7116,204.0551,20289.0
2021-06-03 09:40:00,213.65,214.27,213.37,213.5,4782.0,203.8357,204.4272,203.5685,203.6926,4782.0
2021-06-03 09:50:00,213.53,213.67,213.07,213.59,5658.0,203.7212,203.8548,203.2823,203.7784,5658.0
2021-06-03 10:00:00,213.56,214.01,213.37,213.37,16235.0,203.7498,204.1791,203.5685,203.5685,16235.0
2021-06-03 10:10:00,213.37,213.65,213.25,213.65,5195.0,203.5685,203.8357,203.454,203.8357,5195.0
2021-06-03 10:20:00,213.72,213.72,213.27,213.64,10971.0,203.9025,203.9025,203.4731,203.8261,10971.0
2021-06-03 10:30:00,213.61,213.77,213.12,213.12,7894.0,203.7975,203.9502,203.33,203.33,7894.0
2021-06-03 10:40:00,213.21,213.41,212.75,213.38,8474.0,203.4159,203.6067,202.977,203.5781,8474.0
2021-06-03 10:50:00,213.47,213.59,213.41,213.45,7584.0,203.6639,203.7784,203.6067,203.6449,7584.0
2021-06-03 11:00:00,213.38,213.95,213.29,213.75,15217.0,203.5781,204.1219,203.4922,203.9311,15217.0
2021-06-03 11:10:00,213.75,213.75,213.48,213.53,13256.0,203.9311,203.9311,203.6735,203.7212,13256.0
2021-06-03 11:20:00,213.55,213.81,213.53,213.81,12950.0,203.7403,203.9883,203.7212,203.9883,12950.0
2021-06-03 11:30:00,213.78,213.82,213.18,213.29,18802.0,203.9597,203.9979,203.3873,203.4922,18802.0
2021-06-03 11:40:00,213.29,213.9,213.28,213.8,22864.0,203.4922,204.0742,203.4827,203.9788,22864.0
2021-06-03 11:50:00,213.76,213.93,213.72,213.85,13556.0,203.9406,204.1028,203.9025,204.0265,13556.0
2021-06-03 12:00:00,213.86,213.86,213.63,213.65,9496.0,204.036,204.036,203.8166,203.8357,9496.0
2021-06-03 12:10:00,213.66,213.75,213.65,213.68,5054.0,203.8452,203.9311,203.8357,203.8643,5054.0
2021-06-03 12:20:00,213.67,213.67,213.42,213.49,8489.0,203.8548,203.8548,203.6162,203.683,8489.0
2021-06-03 12:30:00,213.51,213.87,213.51,213.83,8842.0,203.7021,204.0456,203.7021,204.0074,8842.0
2021-06-03 12:40:00,213.86,213.88,213.69,213.76,11620.0,204.036,204.0551,203.8738,203.9406,11620.0
2021-06-03 12:50:00,213.78,213.81,213.53,213.69,29158.0,203.9597,203.9883,203.7212,203.8738,29158.0
2021-06-03 13:00:00,213.71,213.86,213.61,213.85,16812.0,203.8929,204.036,203.7975,204.0265,16812.0
2021-06-03 13:10:00,213.92,213.93,213.6,213.69,17574.0,204.0933,204.1028,203.788,203.8738,17574.0
2021-06-03 13:20:00,213.7,213.77,213.64,213.75,6843.0,203.8834,203.9502,203.8261,203.9311,6843.0
2021-06-03 13:30:00,213.7,213.82,213.63,213.68,25770.0,203.8834,203.9979,203.8166,203.8643,25770.0
2021-06-03 13:40:00,213.68,213.88,213.64,213.71,58782.0,203.8643,204.0551,203.8261,203.8929,58782.0
2021-06-03 13:50:00,213.68,214.15,213.68,213.92,41565.0,203.8643,204.3127,203.8643,204.0933,41565.0
2021-06-03 14:00:00,213.92,213.92,213.65,213.68,29427.0,204.0933,204.0933,203.8357,203.8643,29427.0
2021-06-03 14:10:00,213.66,213.72,213.56,213.59,14693.0,203.8452,203.9025,203.7498,203.7784,14693.0
2021-06-03 14:20:00,213.59,213.87,213.59,213.7,29427.0,203.7784,204.0456,203.7784,203.8834,29427.0
2021-06-03 14:30:00,213.75,213.86,213.69,213.75,39190.0,203.9311,204.036,203.8738,203.9311,39190.0
2021-06-03 14:40:00,213.76,213.76,213.61,213.68,17383.0,203.9406,203.9406,203.7975,203.8643,17383.0
2021-06-03 14:50:00,213.65,213.76,213.64,213.66,12735.0,203.8357,203.9406,203.8261,203.8452,12735.0
2021-06-03 15:00:00,213.67,213.74,213.38,213.43,17601.0,203.8548,203.9215,203.5781,203.6258,17601.0
2021-06-03 15:10:00,213.46,213.66,213.43,213.62,11008.0,203.6544,203.8452,203.6258,203.807,11008.0
2021-06-03 15:20:00,213.57,213.67,213.24,213.36,19445.0,203.7593,203.8548,203.4445,203.559,19445.0
2021-06-03 15:30:00,213.36,213.75,213.19,213.75,36441.0,203.559,203.9311,203.3968,203.9311,36441.0
2021-06-03 15:40:00,213.75,213.84,213.46,213.63,78857.0,203.9311,204.0169,203.6544,203.8166,78857.0
2021-06-03 15:50:00,213.62,214.46,213.44,213.81,269873.0,203.807,204.6085,203.6353,203.9883,269873.0
2021-06-04 09:30:00,214.65,215.19,213.89,215.19,37546.0,204.7897,205.3049,204.0646,205.3049,37546.0
2021-06-04 09:40:00,215.09,215.61,214.67,214.94,11987.0,205.2095,205.7056,204.8088,205.0664,11987.0
2021-06-04 09:50:00,214.87,215.8,214.83,215.8,8387.0,204.9996,205.8869,204.9615,205.8869,8387.0
2021-06-04 10:00:00,215.64,215.72,214.89,215.18,5503.0,205.7343,205.8106,205.0187,205.2954,5503.0
2021-06-04 10:10:00,215.14,215.22,214.45,214.51,9190.0,205.2572,205.3335,204.5989,204.6562,9190.0
2021-06-04 10:20:00,214.47,214.82,214.16,214.7,11180.0,204.618,204.9519,204.3222,204.8374,11180.0
2021-06-04 10:30:00,214.75,214.93,214.65,214.72,8181.0,204.8851,205.0569,204.7897,204.8565,8181.0
2021-06-04 10:40:00,214.88,215.0,214.65,214.93,5768.0,205.0092,205.1237,204.7897,205.0569,5768.0
2021-06-04 10:50:00,215.04,215.05,214.87,215.0,15816.0,205.1618,205.1714,204.9996,205.1237,15816.0
2021-06-04 11:00:00,214.92,215.19,214.92,215.12,9397.0,205.0473,205.3049,205.0473,205.2381,9397.0
2021-06-04 11:10:00,215.1,215.14,214.89,214.97,14612.0,205.2191,205.2572,205.0187,205.095,14612.0
2021-06-04 11:20:00,214.91,215.04,214.73,214.86,5827.0,205.0378,205.1618,204.8661,204.9901,5827.0
2021-06-04 11:30:00,214.89,215.03,214.78,214.95,8943.0,205.0187,205.1523,204.9138,205.076,8943.0
2021-06-04 11:40:00,214.95,214.95,214.74,214.87,3462.0,205.076,205.076,204.8756,204.9996,3462.0
2021-06-04 11:50:00,214.8,214.82,214.62,214.79,4718.0,204.9328,204.9519,204.7611,204.9233,4718.0
2021-06-04 12:00:00,214.85,214.88,214.68,214.73,4023.0,204.9805,205.0092,204.8184,204.8661,4023.0
2021-06-04 12:10:00,214.75,215.06,214.74,215.02,10489.0,204.8851,205.1809,204.8756,205.1427,10489.0
2021-06-04 12:20:00,214.95,215.03,214.89,214.94,5919.0,205.076,205.1523,205.0187,205.0664,5919.0
2021-06-04 12:30:00,214.95,215.02,214.93,214.93,8593.0,205.076,205.1427,205.0569,205.0569,8593.0
2021-06-04 12:40:00,214.88,215.04,214.88,214.92,9001.0,205.0092,205.1618,205.0092,205.0473,9001.0
2021-06-04 12:50:00,214.87,214.97,214.84,214.97,4192.0,204.9996,205.095,204.971,205.095,4192.0
2021-06-04 13:00:00,214.97,215.01,214.91,214.98,4560.0,205.095,205.1332,205.0378,205.1046,4560.0
2021-06-04 13:10:00,214.93,215.22,214.92,215.08,10059.0,205.0569,205.3335,205.0473,205.2,10059.0
2021-06-04 13:20:00,215.08,215.1,214.99,215.0,4639.0,205.2,205.2191,205.1141,205.1237,4639.0
2021-06-04 13:30:00,214.9,215.11,214.81,215.1,4339.0,205.0282,205.2286,204.9424,205.2191,4339.0
2021-06-04 13:40:00,215.06,215.27,215.03,215.27,6464.0,205.1809,205.3813,205.1523,205.3813,6464.0
2021-06-04 13:50:00,215.24,215.32,215.06,215.22,11200.0,205.3526,205.429,205.1809,205.3335,11200.0
2021-06-04 14:00:00,215.29,215.31,215.09,215.14,25852.0,205.4003,205.4194,205.2095,205.2572,25852.0
2021-06-04 14:10:00,215.15,215.26,215.13,215.23,13077.0,205.2668,205.3717,205.2477,205.3431,13077.0
2021-06-04 14:20:00,215.18,215.39,215.16,215.33,12510.0,205.2954,205.4957,205.2763,205.4385,12510.0
2021-06-04 14:30:00,215.35,215.46,215.22,215.29,18654.0,205.4576,205.5625,205.3335,205.4003,18654.0
2021-06-04 14:40:00,215.29,215.35,215.2,215.27,31034.0,205.4003,205.4576,205.3145,205.3813,31034.0
2021-06-04 14:50:00,215.32,215.36,215.25,215.28,11147.0,205.429,205.4671,205.3622,205.3908,11147.0
2021-06-04 15:00:00,215.3,215.36,215.12,215.25,15365.0,205.4099,205.4671,205.2381,205.3622,15365.0
2021-06-04 15:10:00,215.26,215.42,215.24,215.3,20165.0,205.3717,205.5244,205.3526,205.4099,20165.0
2021-06-04 15:20:00,215.29,215.32,215.19,215.27,26952.0,205.4003,205.429,205.3049,205.3813,26952.0
2021-06-04 15:30:00,215.3,215.3,215.11,215.25,13112.0,205.4099,205.4099,205.2286,205.3622,13112.0
2021-06-04 15:40:00,215.26,215.4,215.22,215.3,60324.0,205.3717,205.5053,205.3335,205.4099,60324.0
2021-06-04 15:50:00,215.31,215.48,215.19,215.45,80367.0,205.4194,205.5816,205.3049,205.553,80367.0
2021-06-07 09:30:00,215.5,215.87,214.32,215.27,38889.0,205.6007,205.9537,204.4749,205.3813,38889.0
2021-06-07 09:40:00,215.5,215.52,214.37,214.54,9419.0,205.6007,205.6198,204.5226,204.6848,9419.0
2021-06-07 09:50:00,214.52,214.64,213.79,213.79,17322.0,204.6657,204.7802,203.9692,203.9692,17322.0
2021-06-07 10:00:00,213.7,213.95,213.36,213.39,12888.0,203.8834,204.1219,203.559,203.5876,12888.0
2021-06-07 10:10:00,213.49,213.49,212.97,212.97,14281.0,203.683,203.683,203.1869,203.1869,14281.0
2021-06-07 10:20:00,212.87,213.48,212.78,212.8,13259.0,203.0915,203.6735,203.0056,203.0247,13259.0
2021-06-07 10:30:00,212.79,212.96,212.61,212.78,13335.0,203.0152,203.1774,202.8434,203.0056,13335.0
2021-06-07 10:40:00,212.81,213.0,212.58,212.64,8463.0,203.0343,203.2155,202.8148,202.8721,8463.0
2021-06-07 10:50:00,212.63,212.67,212.31,212.41,8783.0,202.8625,202.9007,202.5572,202.6526,8783.0
2021-06-07 11:00:00,212.47,212.78,212.44,212.47,6770.0,202.7099,203.0056,202.6813,202.7099,6770.0
2021-06-07 11:10:00,212.44,212.53,212.4,212.51,6533.0,202.6813,202.7671,202.6431,202.748,6533.0
2021-06-07 11:20:00,212.31,212.38,211.92,211.95,8140.0,202.5572,202.624,202.1851,202.2138,8140.0
2021-06-07 11:30:00,211.93,212.06,211.67,211.68,4439.0,202.1947,202.3187,201.9466,201.9562,4439.0
2021-06-07 11:40:00,211.74,211.86,211.35,211.48,8183.0,202.0134,202.1279,201.6413,201.7654,8183.0
2021-06-07 11:50:00,211.28,211.61,211.21,211.61,5389.0,201.5745,201.8894,201.5078,201.8894,5389.0
2021-06-07 12:00:00,211.62,211.63,211.15,211.17,21441.0,201.8989,201.9085,201.4505,201.4696,21441.0
2021-06-07 12:10:00,211.19,211.3,211.05,211.12,7126.0,201.4887,201.5936,201.3551,201.4219,7126.0
2021-06-07 12:20:00,211.17,211.25,210.94,211.03,7588.0,201.4696,201.5459,201.2502,201.336,7588.0
2021-06-07 12:30:00,211.06,211.52,211.02,211.52,13757.0,201.3646,201.8035,201.3265,201.8035,13757.0
2021-06-07 12:40:00,211.57,211.72,211.46,211.56,9342.0,201.8512,201.9943,201.7463,201.8417,9342.0
2021-06-07 12:50:00,211.58,211.6,211.47,211.51,5827.0,201.8608,201.8798,201.7558,201.794,5827.0
2021-06-07 13:00:00,211.48,211.58,211.36,211.47,9004.0,201.7654,201.8608,201.6509,201.7558,9004.0
2021-06-07 13:10:00,211.49,211.51,211.35,211.5,6742.0,201.7749,201.794,201.6413,201.7844,6742.0
2021-06-07 13:20:00,211.51,211.92,211.48,211.76,16864.0,201.794,202.1851,201.7654,202.0325,16864.0
2021-06-07 13:30:00,211.79,212.15,211.79,212.14,5620.0,202.0611,202.4046,202.0611,202.395,5620.0
2021-06-07 13:40:00,212.18,212.31,212.07,212.28,9817.0,202.4332,202.5572,202.3282,202.5286,9817.0
2021-06-07 13:50:00,212.28,212.37,212.12,212.34,10585.0,202.5286,202.6145,202.376,202.5858,10585.0
2021-06-07 14:00:00,212.32,212.58,212.07,212.34,13646.0,202.5668,202.8148,202.3282,202.5858,13646.0
2021-06-07 14:10:00,212.25,212.45,212.25,212.32,4274.0,202.5,202.6908,202.5,202.5668,4274.0
2021-06-07 14:20:00,212.25,212.44,212.08,212.44,8549.0,202.5,202.6813,202.3378,202.6813,8549.0
2021-06-07 14:30:00,212.47,212.65,212.35,212.64,4909.0,202.7099,202.8816,202.5954,202.8721,4909.0
2021-06-07 14:40:00,212.64,212.75,212.42,212.57,9774.0,202.8721,202.977,202.6622,202.8053,9774.0
2021-06-07 14:50:00,212.53,212.75,212.49,212.61,13117.0,202.7671,202.977,202.729,202.8434,13117.0
2021-06-07 15:00:00,212.64,212.7,212.49,212.64,5873.0,202.8721,202.9293,202.729,202.8721,5873.0
2021-06-07 15:10:00,212.59,212.74,212.55,212.68,5956.0,202.8244,202.9675,202.7862,202.9102,5956.0
2021-06-07 15:20:00,212.71,212.96,212.64,212.96,5701.0,202.9388,203.1774,202.8721,203.1774,5701.0
2021-06-07 15:30:00,212.92,212.95,212.45,212.46,12705.0,203.1392,203.1678,202.6908,202.7003,12705.0
2021-06-07 15:40:00,212.43,212.8,212.35,212.79,15745.0,202.6717,203.0247,202.5954,203.0152,15745.0
2021-06-07 15:50:00,212.8,213.09,212.78,212.92,66072.0,203.0247,203.3014,203.0056,203.1392,66072.0
2021-06-08 09:30:00,213.79,213.82,212.1,212.15,36803.0,203.9692,203.9979,202.3569,202.4046,36803.0
2021-06-08 09:40:00,212.12,212.17,211.55,211.55,12237.0,202.376,202.4237,201.8321,201.8321,12237.0
2021-06-08 09:50:00,211.56,212.17,211.48,212.14,10710.0,201.8417,202.4237,201.7654,202.395,10710.0
2021-06-08 10:00:00,212.05,212.49,212.0,212.22,15997.0,202.3092,202.729,202.2615,202.4714,15997.0
2021-06-08 10:10:00,212.01,212.08,211.79,211.86,8709.0,202.271,202.3378,202.0611,202.1279,8709.0
2021-06-08 10:20:00,211.9,212.2,211.8,212.2,9353.0,202.1661,202.4523,202.0707,202.4523,9353.0
2021-06-08 10:30:00,212.12,212.12,211.84,211.92,7690.0,202.376,202.376,202.1088,202.1851,7690.0
2021-06-08 10:40:00,212.01,212.46,211.98,212.4,12031.0,202.271,202.7003,202.2424,202.6431,12031.0
2021-06-08 10:50:00,212.4,212.52,212.36,212.4,11156.0,202.6431,202.7576,202.6049,202.6431,11156.0
2021-06-08 11:00:00,212.43,212.57,212.42,212.48,9550.0,202.6717,202.8053,202.6622,202.7194,9550.0
2021-06-08 11:10:00,212.46,212.46,212.23,212.26,2524.0,202.7003,202.7003,202.4809,202.5095,2524.0
2021-06-08 11:20:00,212.22,212.3,212.03,212.24,9955.0,202.4714,202.5477,202.2901,202.4904,9955.0
2021-06-08 11:30:00,212.21,212.62,212.21,212.62,4949.0,202.4618,202.853,202.4618,202.853,4949.0
2021-06-08 11:40:00,212.61,212.98,212.57,212.95,4619.0,202.8434,203.1964,202.8053,203.1678,4619.0
2021-06-08 11:50:00,212.96,213.14,212.95,213.05,7033.0,203.1774,203.3491,203.1678,203.2632,7033.0
2021-06-08 12:00:00,213.06,213.1,212.91,213.03,6966.0,203.2728,203.3109,203.1297,203.2442,6966.0
2021-06-08 12:10:00,213.03,213.04,212.83,212.88,5930.0,203.2442,203.2537,203.0533,203.101,5930.0
2021-06-08 12:20:00,212.84,213.02,212.79,212.89,4160.0,203.0629,203.2346,203.0152,203.1106,4160.0
2021-06-08 12:30:00,212.87,213.02,212.67,212.67,9170.0,203.0915,203.2346,202.9007,202.9007,9170.0
2021-06-08 12:40:00,212.76,212.83,212.63,212.83,2159.0,202.9866,203.0533,202.8625,203.0533,2159.0
2021-06-08 12:50:00,212.86,212.92,212.6,212.66,3935.0,203.082,203.1392,202.8339,202.8911,3935.0
2021-06-08 13:00:00,212.67,212.92,212.66,212.87,2429.0,202.9007,203.1392,202.8911,203.0915,2429.0
2021-06-08 13:10:00,212.84,213.0,212.7,212.71,8945.0,203.0629,203.2155,202.9293,202.9388,8945.0
2021-06-08 13:20:00,212.64,212.72,212.27,212.27,9352.0,202.8721,202.9484,202.5191,202.5191,9352.0
2021-06-08 13:30:00,212.34,212.51,212.3,212.51,3291.0,202.5858,202.748,202.5477,202.748,3291.0
2021-06-08 13:40:00,212.49,212.63,212.46,212.5,7956.0,202.729,202.8625,202.7003,202.7385,7956.0
2021-06-08 13:50:00,212.48,212.48,212.32,212.32,2834.0,202.7194,202.7194,202.5668,202.5668,2834.0
2021-06-08 14:00:00,212.31,212.58,212.29,212.58,4215.0,202.5572,202.8148,202.5381,202.8148,4215.0
2021-06-08 14:10:00,212.56,212.65,212.52,212.59,5840.0,202.7957,202.8816,202.7576,202.8244,5840.0
2021-06-08 14:20:00,212.6,212.82,212.6,212.63,4310.0,202.8339,203.0438,202.8339,202.8625,4310.0
2021-06-08 14:30:00,212.62,212.67,212.47,212.57,3713.0,202.853,202.9007,202.7099,202.8053,3713.0
2021-06-08 14:40:00,212.54,212.63,212.45,212.58,3639.0,202.7767,202.8625,202.6908,202.8148,3639.0
2021-06-08 14:50:00,212.64,212.73,212.52,212.55,7919.0,202.8721,202.9579,202.7576,202.7862,7919.0
2021-06-08 15:00:00,212.51,212.68,212.49,212.65,7688.0,202.748,202.9102,202.729,202.8816,7688.0
2021-06-08 15:10:00,212.66,212.83,212.65,212.68,4936.0,202.8911,203.0533,202.8816,202.9102,4936.0
2021-06-08 15:20:00,212.66,212.78,212.59,212.78,8606.0,202.8911,203.0056,202.8244,203.0056,8606.0
2021-06-08 15:30:00,212.79,212.79,212.43,212.51,10235.0,203.0152,203.0152,202.6717,202.748,10235.0
2021-06-08 15:40:00,212.51,212.72,212.44,212.62,17341.0,202.748,202.9484,202.6813,202.853,17341.0
2021-06-08 15:50:00,212.69,212.81,212.35,212.38,57650.0,202.9198,203.0343,202.5954,202.624,57650.0
2021-06-09 09:30:00,211.18,212.39,210.97,211.71,34822.0,201.4791,202.6335,201.2788,201.9848,34822.0
2021-06-09 09:40:00,211.69,212.0,211.55,211.89,16337.0,201.9657,202.2615,201.8321,202.1565,16337.0
2021-06-09 09:50:00,212.0,213.22,212.0,213.15,22857.0,202.2615,203.4254,202.2615,203.3586,22857.0
2021-06-09 10:00:00,213.17,213.34,212.82,212.82,21367.0,203.3777,203.5399,203.0438,203.0438,21367.0
2021-06-09 10:10:00,212.92,213.26,212.82,213.14,13969.0,203.1392,203.4636,203.0438,203.3491,13969.0
2021-06-09 10:20:00,213.06,213.11,212.62,212.86,9798.0,203.2728,203.3205,202.853,203.082,9798.0
2021-06-09 10:30:00,212.88,213.13,212.87,213.0,23606.0,203.101,203.3396,203.0915,203.2155,23606.0
2021-06-09 10:40:00,213.02,213.34,212.99,213.19,28600.0,203.2346,203.5399,203.206,203.3968,28600.0
2021-06-09 10:50:00,213.19,213.28,212.92,213.21,10969.0,203.3968,203.4827,203.1392,203.4159,10969.0
2021-06-09 11:00:00,213.25,213.26,212.87,213.26,8910.0,203.454,203.4636,203.0915,203.4636,8910.0
2021-06-09 11:10:00,213.26,213.27,212.96,213.26,6648.0,203.4636,203.4731,203.1774,203.4636,6648.0
2021-06-09 11:20:00,213.25,213.26,212.82,212.95,7568.0,203.454,203.4636,203.0438,203.1678,7568.0
2021-06-09 11:30:00,212.97,213.17,212.88,213.1,6024.0,203.1869,203.3777,203.101,203.3109,6024.0
2021-06-09 11:40:00,213.12,213.23,212.89,212.94,5195.0,203.33,203.435,203.1106,203.1583,5195.0
2021-06-09 11:50:00,213.04,213.06,212.68,212.81,8599.0,203.2537,203.2728,202.9102,203.0343,8599.0
2021-06-09 12:00:00,212.8,212.83,212.56,212.68,4298.0,203.0247,203.0533,202.7957,202.9102,4298.0
2021-06-09 12:10:00,212.68,212.68,212.42,212.49,4829.0,202.9102,202.9102,202.6622,202.729,4829.0
2021-06-09 12:20:00,212.49,212.82,212.41,212.81,7430.0,202.729,203.0438,202.6526,203.0343,7430.0
2021-06-09 12:30:00,212.8,212.88,212.54,212.81,11774.0,203.0247,203.101,202.7767,203.0343,11774.0
2021-06-09 12:40:00,212.76,212.84,212.64,212.77,11636.0,202.9866,203.0629,202.8721,202.9961,11636.0
2021-06-09 12:50:00,212.8,212.83,212.54,212.54,14374.0,203.0247,203.0533,202.7767,202.7767,14374.0
2021-06-09 13:00:00,212.55,212.83,212.55,212.8,8422.0,202.7862,203.0533,202.7862,203.0247,8422.0
2021-06-09 13:10:00,212.78,213.08,212.76,212.92,18453.0,203.0056,203.2919,202.9866,203.1392,18453.0
2021-06-09 13:20:00,212.91,213.01,212.86,212.86,5520.0,203.1297,203.2251,203.082,203.082,5520.0
2021-06-09 13:30:00,212.91,213.02,212.8,212.84,7900.0,203.1297,203.2346,203.0247,203.0629,7900.0
2021-06-09 13:40:00,212.87,213.01,212.81,213.01,13388.0,203.0915,203.2251,203.0343,203.2251,13388.0
2021-06-09 13:50:00,213.0,213.16,212.83,213.02,13999.0,203.2155,203.3682,203.0533,203.2346,13999.0
2021-06-09 14:00:00,213.02,213.09,212.84,212.93,11628.0,203.2346,203.3014,203.0629,203.1487,11628.0
2021-06-09 14:10:00,212.95,213.23,212.8,213.02,20014.0,203.1678,203.435,203.0247,203.2346,20014.0
2021-06-09 14:20:00,212.99,213.05,212.93,213.0,33949.0,203.206,203.2632,203.1487,203.2155,33949.0
2021-06-09 14:30:00,213.0,213.1,212.88,212.93,56027.0,203.2155,203.3109,203.101,203.1487,56027.0
2021-06-09 14:40:00,212.92,212.98,212.85,212.93,8411.0,203.1392,203.1964,203.0724,203.1487,8411.0
2021-06-09 14:50:00,212.93,213.0,212.79,212.94,14414.0,203.1487,203.2155,203.0152,203.1583,14414.0
2021-06-09 15:00:00,212.94,213.02,212.87,212.94,9858.0,203.1583,203.2346,203.0915,203.1583,9858.0
2021-06-09 15:10:00,212.98,213.09,212.91,213.0,37481.0,203.1964,203.3014,203.1297,203.2155,37481.0
2021-06-09 15:20:00,213.0,213.43,213.0,213.14,41451.0,203.2155,203.6258,203.2155,203.3491,41451.0
2021-06-09 15:30:00,213.06,213.25,212.89,213.17,21996.0,203.2728,203.454,203.1106,203.3777,21996.0
2021-06-09 15:40:00,213.15,213.47,213.13,213.32,44656.0,203.3586,203.6639,203.3396,203.5208,44656.0
2021-06-09 15:50:00,213.35,213.49,212.76,212.76,131085.0,203.5495,203.683,202.9866,202.9866,131085.0
2021-06-10 09:30:00,215.0,215.0,213.69,214.37,25238.0,205.1237,205.1237,203.8738,204.5226,25238.0
2021-06-10 09:40:00,214.32,214.38,214.09,214.21,8491.0,204.4749,204.5321,204.2555,204.3699,8491.0
2021-06-10 09:50:00,214.19,214.31,213.72,213.98,32900.0,204.3509,204.4654,203.9025,204.1505,32900.0
2021-06-10 10:00:00,213.96,213.96,213.28,213.28,3686.0,204.1314,204.1314,203.4827,203.4827,3686.0
2021-06-10 10:10:00,213.19,213.57,213.0,213.57,6775.0,203.3968,203.7593,203.2155,203.7593,6775.0
2021-06-10 10:20:00,213.58,213.69,213.37,213.5,5451.0,203.7689,203.8738,203.5685,203.6926,5451.0
2021-06-10 10:30:00,213.18,213.28,213.08,213.08,4035.0,203.3873,203.4827,203.2919,203.2919,4035.0
2021-06-10 10:40:00,213.07,213.31,212.98,213.25,8373.0,203.2823,203.5113,203.1964,203.454,8373.0
2021-06-10 10:50:00,213.24,213.45,213.11,213.36,12399.0,203.4445,203.6449,203.3205,203.559,12399.0
2021-06-10 11:00:00,213.37,213.91,213.34,213.87,8927.0,203.5685,204.0837,203.5399,204.0456,8927.0
2021-06-10 11:10:00,213.88,214.07,213.78,213.93,12869.0,204.0551,204.2364,203.9597,204.1028,12869.0
2021-06-10 11:20:00,213.96,214.1,213.75,213.82,9939.0,204.1314,204.265,203.9311,203.9979,9939.0
2021-06-10 11:30:00,213.77,214.06,213.73,214.0,10982.0,203.9502,204.2268,203.912,204.1696,10982.0
2021-06-10 11:40:00,213.97,214.06,213.85,214.02,10495.0,204.141,204.2268,204.0265,204.1887,10495.0
2021-06-10 11:50:00,213.99,213.99,213.36,213.56,11727.0,204.1601,204.1601,203.559,203.7498,11727.0
2021-06-10 12:00:00,213.53,213.57,213.24,213.28,7691.0,203.7212,203.7593,203.4445,203.4827,7691.0
2021-06-10 12:10:00,213.32,213.51,213.29,213.51,3504.0,203.5208,203.7021,203.4922,203.7021,3504.0
2021-06-10 12:20:00,213.43,213.45,213.06,213.17,7194.0,203.6258,203.6449,203.2728,203.3777,7194.0
2021-06-10 12:30:00,213.23,213.98,213.2,213.89,25363.0,203.435,204.1505,203.4063,204.0646,25363.0
2021-06-10 12:40:00,213.93,213.94,213.7,213.73,8458.0,204.1028,204.1123,203.8834,203.912,8458.0
2021-06-10 12:50:00,213.81,214.11,213.81,214.01,5183.0,203.9883,204.2745,203.9883,204.1791,5183.0
2021-06-10 13:00:00,213.99,214.02,213.88,214.02,9168.0,204.1601,204.1887,204.0551,204.1887,9168.0
2021-06-10 13:10:00,213.99,214.04,213.91,213.96,13974.0,204.1601,204.2078,204.0837,204.1314,13974.0
2021-06-10 13:20:00,214.0,214.02,213.77,213.8,8526.0,204.1696,204.1887,203.9502,203.9788,8526.0
2021-06-10 13:30:00,213.8,214.02,213.77,214.02,9673.0,203.9788,204.1887,203.9502,204.1887,9673.0
2021-06-10 13:40:00,214.02,214.03,213.94,214.0,13178.0,204.1887,204.1982,204.1123,204.1696,13178.0
2021-06-10 13:50:00,213.98,214.01,213.77,213.9,7156.0,204.1505,204.1791,203.9502,204.0742,7156.0
2021-06-10 14:00:00,213.9,213.92,213.7,213.83,20575.0,204.0742,204.0933,203.8834,204.0074,20575.0
2021-06-10 14:10:00,213.8,214.0,213.77,213.94,10192.0,203.9788,204.1696,203.9502,204.1123,10192.0
2021-06-10 14:20:00,213.93,213.99,213.85,213.96,7878.0,204.1028,204.1601,204.0265,204.1314,7878.0
2021-06-10 14:30:00,213.96,213.99,213.74,213.74,9606.0,204.1314,204.1601,203.9215,203.9215,9606.0
2021-06-10 14:40:00,213.77,213.85,213.76,213.85,5310.0,203.9502,204.0265,203.9406,204.0265,5310.0
2021-06-10 14:50:00,213.83,213.97,213.83,213.84,5934.0,204.0074,204.141,204.0074,204.0169,5934.0
2021-06-10 15:00:00,213.82,213.82,213.56,213.74,8033.0,203.9979,203.9979,203.7498,203.9215,8033.0
2021-06-10 15:10:00,213.75,213.94,213.7,213.93,5000.0,203.9311,204.1123,203.8834,204.1028,5000.0
2021-06-10 15:20:00,213.9,213.93,213.77,213.89,15471.0,204.0742,204.1028,203.9502,204.0646,15471.0
2021-06-10 15:30:00,213.93,213.98,213.75,213.78,27314.0,204.1028,204.1505,203.9311,203.9597,27314.0
2021-06-10 15:40:00,213.77,213.88,213.62,213.65,22964.0,203.9502,204.0551,203.807,203.8357,22964.0
2021-06-10 15:50:00,213.67,213.98,213.56,213.56,77749.0,203.8548,204.1505,203.7498,203.7498,77749.0
2021-06-11 09:30:00,214.77,215.06,213.8,214.56,40166.0,204.9042,205.1809,203.9788,204.7039,40166.0
2021-06-11 09:40:00,214.47,214.57,214.12,214.16,5273.0,204.618,204.7134,204.2841,204.3222,5273.0
2021-06-11 09:50:00,214.18,214.3,213.76,213.76,9956.0,204.3413,204.4558,203.9406,203.9406,9956.0
2021-06-11 10:00:00,213.99,214.33,213.78,214.07,6328.0,204.1601,204.4844,203.9597,204.2364,6328.0
2021-06-11 10:10:00,213.95,214.05,213.8,213.8,7967.0,204.1219,204.2173,203.9788,203.9788,7967.0
2021-06-11 10:20:00,213.81,213.81,213.46,213.73,3728.0,203.9883,203.9883,203.6544,203.912,3728.0
2021-06-11 10:30:00,213.6,213.61,213.31,213.41,4287.0,203.788,203.7975,203.5113,203.6067,4287.0
2021-06-11 10:40:00,213.38,213.58,213.36,213.46,3930.0,203.5781,203.7689,203.559,203.6544,3930.0
2021-06-11 10:50:00,213.43,213.48,213.25,213.34,2891.0,203.6258,203.6735,203.454,203.5399,2891.0
2021-06-11 11:00:00,213.29,213.42,213.21,213.21,6554.0,203.4922,203.6162,203.4159,203.4159,6554.0
2021-06-11 11:10:00,213.2,213.43,213.14,213.15,4921.0,203.4063,203.6258,203.3491,203.3586,4921.0
2021-06-11 11:20:00,213.21,213.25,213.01,213.12,6385.0,203.4159,203.454,203.2251,203.33,6385.0
2021-06-11 11:30:00,213.06,213.18,212.9,212.94,8223.0,203.2728,203.3873,203.1201,203.1583,8223.0
2021-06-11 11:40:00,213.02,213.29,212.91,213.13,7164.0,203.2346,203.4922,203.1297,203.3396,7164.0
2021-06-11 11:50:00,213.13,213.13,212.91,213.06,3411.0,203.3396,203.3396,203.1297,203.2728,3411.0
2021-06-11 12:00:00,212.99,213.06,212.58,212.63,4128.0,203.206,203.2728,202.8148,202.8625,4128.0
2021-06-11 12:10:00,212.64,212.76,212.56,212.72,4233.0,202.8721,202.9866,202.7957,202.9484,4233.0
2021-06-11 12:20:00,212.69,212.79,212.65,212.69,4201.0,202.9198,203.0152,202.8816,202.9198,4201.0
2021-06-11 12:30:00,212.63,212.82,212.63,212.75,4512.0,202.8625,203.0438,202.8625,202.977,4512.0
2021-06-11 12:40:00,212.77,212.9,212.7,212.89,4576.0,202.9961,203.1201,202.9293,203.1106,4576.0
2021-06-11 12:50:00,212.93,213.02,212.84,212.99,3015.0,203.1487,203.2346,203.0629,203.206,3015.0
2021-06-11 13:00:00,212.95,213.0,212.85,213.0,3978.0,203.1678,203.2155,203.0724,203.2155,3978.0
2021-06-11 13:10:00,213.01,213.36,212.99,213.3,4215.0,203.2251,203.559,203.206,203.5017,4215.0
2021-06-11 13:20:00,213.32,213.38,213.09,213.36,37060.0,203.5208,203.5781,203.3014,203.559,37060.0
2021-06-11 13:30:00,213.38,213.43,213.33,213.38,7005.0,203.5781,203.6258,203.5304,203.5781,7005.0
2021-06-11 13:40:00,213.41,213.48,213.26,213.48,4563.0,203.6067,203.6735,203.4636,203.6735,4563.0
2021-06-11 13:50:00,213.49,213.65,213.46,213.6,5400.0,203.683,203.8357,203.6544,203.788,5400.0
2021-06-11 14:00:00,213.63,213.64,213.56,213.58,8364.0,203.8166,203.8261,203.7498,203.7689,8364.0
2021-06-11 14:10:00,213.61,213.61,213.26,213.51,5748.0,203.7975,203.7975,203.4636,203.7021,5748.0
2021-06-11 14:20:00,213.5,213.7,213.34,213.45,14242.0,203.6926,203.8834,203.5399,203.6449,14242.0
2021-06-11 14:30:00,213.45,213.64,213.45,213.62,4823.0,203.6449,203.8261,203.6449,203.807,4823.0
2021-06-11 14:40:00,213.65,213.81,213.58,213.78,4930.0,203.8357,203.9883,203.7689,203.9597,4930.0
2021-06-11 14:50:00,213.77,213.99,213.76,213.92,5235.0,203.9502,204.1601,203.9406,204.0933,5235.0
2021-06-11 15:00:00,213.92,214.05,213.84,213.98,4905.0,204.0933,204.2173,204.0169,204.1505,4905.0
2021-06-11 15:10:00,213.94,214.03,213.88,213.97,5672.0,204.1123,204.1982,204.0551,204.141,5672.0
2021-06-11 15:20:00,213.97,214.02,213.93,213.97,7415.0,204.141,204.1887,204.1028,204.141,7415.0
2021-06-11 15:30:00,213.94,213.98,213.87,213.94,7063.0,204.1123,204.1505,204.0456,204.1123,7063.0
2021-06-11 15:40:00,213.92,214.3,213.78,214.22,35085.0,204.0933,204.4558,203.9597,204.3795,35085.0
2021-06-11 15:50:00,214.41,214.58,214.13,214.53,50726.0,204.5608,204.7229,204.2936,204.6752,50726.0
2021-06-14 09:30:00,213.02,213.92,212.2,212.33,32818.0,203.6921,204.5527,202.908,203.0323,32818.0
2021-06-14 09:40:00,212.28,212.67,212.28,212.42,15146.0,202.9845,203.3574,202.9845,203.1184,15146.0
2021-06-14 09:50:00,212.26,212.33,211.5,211.57,8405.0,202.9654,203.0323,202.2386,202.3056,8405.0
2021-06-14 10:00:00,211.44,212.11,211.44,211.78,7971.0,202.1813,202.8219,202.1813,202.5064,7971.0
2021-06-14 10:10:00,211.78,212.0,211.54,211.89,5001.0,202.5064,202.7168,202.2769,202.6116,5001.0
2021-06-14 10:20:00,211.86,211.87,211.51,211.53,2439.0,202.5829,202.5924,202.2482,202.2673,2439.0
2021-06-14 10:30:00,211.46,211.78,211.41,211.78,4770.0,202.2004,202.5064,202.1526,202.5064,4770.0
2021-06-14 10:40:00,211.82,211.9,211.63,211.8,4479.0,202.5446,202.6211,202.363,202.5255,4479.0
2021-06-14 10:50:00,211.87,212.06,211.82,211.82,5554.0,202.5924,202.7741,202.5446,202.5446,5554.0
2021-06-14 11:00:00,211.83,212.09,211.75,211.94,10718.0,202.5542,202.8028,202.4777,202.6594,10718.0
2021-06-14 11:10:00,211.85,211.87,211.49,211.49,4603.0,202.5733,202.5924,202.2291,202.2291,4603.0
2021-06-14 11:20:00,211.5,211.54,211.08,211.19,7891.0,202.2386,202.2769,201.837,201.9422,7891.0
2021-06-14 11:30:00,211.22,211.29,210.97,211.12,8654.0,201.9709,202.0378,201.7319,201.8753,8654.0
2021-06-14 11:40:00,211.09,211.39,211.07,211.37,4924.0,201.8466,202.1335,201.8275,202.1143,4924.0
2021-06-14 11:50:00,211.41,211.58,211.41,211.5,4292.0,202.1526,202.3151,202.1526,202.2386,4292.0
2021-06-14 12:00:00,211.57,211.57,211.33,211.44,5557.0,202.3056,202.3056,202.0761,202.1813,5557.0
2021-06-14 12:10:00,211.42,211.93,211.42,211.9,7763.0,202.1621,202.6498,202.1621,202.6211,7763.0
2021-06-14 12:20:00,211.87,211.9,211.75,211.88,6340.0,202.5924,202.6211,202.4777,202.602,6340.0
2021-06-14 12:30:00,211.85,212.04,211.84,211.85,12270.0,202.5733,202.755,202.5638,202.5733,12270.0
2021-06-14 12:40:00,211.88,211.98,211.84,211.9,8148.0,202.602,202.6976,202.5638,202.6211,8148.0
2021-06-14 12:50:00,211.87,211.88,211.76,211.86,5503.0,202.5924,202.602,202.4873,202.5829,5503.0
2021-06-14 13:00:00,211.87,211.96,211.83,211.89,8460.0,202.5924,202.6785,202.5542,202.6116,8460.0
2021-06-14 13:10:00,211.88,211.97,211.8,211.91,10362.0,202.602,202.6881,202.5255,202.6307,10362.0
2021-06-14 13:20:00,211.91,212.02,211.88,211.9,4918.0,202.6307,202.7359,202.602,202.6211,4918.0
2021-06-14 13:30:00,211.89,211.92,211.84,211.88,5422.0,202.6116,202.6403,202.5638,202.602,5422.0
2021-06-14 13:40:00,211.87,211.92,211.84,211.84,5074.0,202.5924,202.6403,202.5638,202.5638,5074.0
2021-06-14 13:50:00,211.91,211.94,211.87,211.9,7747.0,202.6307,202.6594,202.5924,202.6211,7747.0
2021-06-14 14:00:00,211.9,212.04,211.88,211.96,3746.0,202.6211,202.755,202.602,202.6785,3746.0
2021-06-14 14:10:00,211.99,212.01,211.86,211.89,8800.0,202.7072,202.7263,202.5829,202.6116,8800.0
2021-06-14 14:20:00,211.88,212.12,211.86,212.02,11475.0,202.602,202.8315,202.5829,202.7359,11475.0
2021-06-14 14:30:00,211.99,212.08,211.99,212.04,4701.0,202.7072,202.7932,202.7072,202.755,4701.0
2021-06-14 14:40:00,212.06,212.12,212.03,212.12,12683.0,202.7741,202.8315,202.7454,202.8315,12683.0
2021-06-14 14:50:00,212.23,212.32,212.17,212.32,13506.0,202.9367,203.0227,202.8793,203.0227,13506.0
2021-06-14 15:00:00,212.3,212.8,212.29,212.71,12532.0,203.0036,203.4817,202.9941,203.3957,12532.0
2021-06-14 15:10:00,212.72,213.01,212.67,212.89,15640.0,203.4052,203.6825,203.3574,203.5678,15640.0
2021-06-14 15:20:00,212.89,213.15,212.74,213.13,10306.0,203.5678,203.8164,203.4243,203.7973,10306.0
2021-06-14 15:30:00,213.13,213.22,212.92,213.17,17300.0,203.7973,203.8833,203.5965,203.8355,17300.0
2021-06-14 15:40:00,213.18,213.72,213.13,213.16,43114.0,203.8451,204.3614,203.7973,203.826,43114.0
2021-06-14 15:50:00,213.23,213.61,213.08,213.24,145356.0,203.8929,204.2563,203.7495,203.9025,145356.0
2021-06-15 09:30:00,214.39,214.5,213.15,213.15,57330.0,205.0021,205.1073,203.8164,203.8164,57330.0
2021-06-15 09:40:00,213.32,213.42,213.14,213.3,14348.0,203.979,204.0746,203.8068,203.9598,14348.0
2021-06-15 09:50:00,213.28,213.47,213.18,213.47,16483.0,203.9407,204.1224,203.8451,204.1224,16483.0
2021-06-15 10:00:00,213.4,213.4,212.16,212.25,23487.0,204.0554,204.0554,202.8697,202.9558,23487.0
2021-06-15 10:10:00,212.25,212.99,212.2,212.93,10568.0,202.9558,203.6634,202.908,203.606,10568.0
2021-06-15 10:20:00,212.88,213.32,212.88,213.21,9599.0,203.5582,203.979,203.5582,203.8738,9599.0
2021-06-15 10:30:00,213.2,214.2,213.12,214.2,21271.0,203.8642,204.8204,203.7877,204.8204,21271.0
2021-06-15 10:40:00,214.17,214.76,213.96,214.28,51902.0,204.7917,205.3559,204.5909,204.8969,51902.0
2021-06-15 10:50:00,214.33,214.5,214.16,214.16,5773.0,204.9447,205.1073,204.7822,204.7822,5773.0
2021-06-15 11:00:00,214.14,214.34,213.97,214.34,9699.0,204.763,204.9543,204.6005,204.9543,9699.0
2021-06-15 11:10:00,214.34,214.74,214.18,214.73,12220.0,204.9543,205.3368,204.8013,205.3272,12220.0
2021-06-15 11:20:00,214.69,215.33,214.68,215.26,15679.0,205.289,205.9009,205.2794,205.834,15679.0
2021-06-15 11:30:00,215.25,215.34,214.66,214.69,40829.0,205.8244,205.9105,205.2603,205.289,40829.0
2021-06-15 11:40:00,214.77,215.21,214.76,215.21,5439.0,205.3655,205.7862,205.3559,205.7862,5439.0
2021-06-15 11:50:00,215.2,215.2,214.93,214.99,6058.0,205.7766,205.7766,205.5185,205.5758,6058.0
2021-06-15 12:00:00,214.98,215.08,214.91,215.0,3333.0,205.5663,205.6619,205.4993,205.5854,3333.0
2021-06-15 12:10:00,215.01,215.08,214.94,215.03,8990.0,205.5949,205.6619,205.528,205.6141,8990.0
2021-06-15 12:20:00,215.05,215.25,214.99,215.15,5511.0,205.6332,205.8244,205.5758,205.7288,5511.0
2021-06-15 12:30:00,215.13,215.21,215.03,215.03,3452.0,205.7097,205.7862,205.6141,205.6141,3452.0
2021-06-15 12:40:00,215.02,215.04,214.89,214.97,7017.0,205.6045,205.6236,205.4802,205.5567,7017.0
2021-06-15 12:50:00,214.97,215.08,214.81,215.0,19320.0,205.5567,205.6619,205.4037,205.5854,19320.0
2021-06-15 13:00:00,215.07,215.1,214.73,214.88,11934.0,205.6523,205.681,205.3272,205.4706,11934.0
2021-06-15 13:10:00,214.88,215.0,214.87,214.97,10424.0,205.4706,205.5854,205.4611,205.5567,10424.0
2021-06-15 13:20:00,214.92,214.99,214.85,214.9,7918.0,205.5089,205.5758,205.442,205.4898,7918.0
2021-06-15 13:30:00,214.9,215.17,214.88,215.17,21265.0,205.4898,205.7479,205.4706,205.7479,21265.0
2021-06-15 13:40:00,215.2,215.49,215.2,215.45,5212.0,205.7766,206.0539,205.7766,206.0157,5212.0
2021-06-15 13:50:00,215.48,216.2,215.48,216.13,17832.0,206.0444,206.7328,206.0444,206.6659,17832.0
2021-06-15 14:00:00,216.12,216.24,215.79,215.88,6793.0,206.6563,206.7711,206.3408,206.4269,6793.0
2021-06-15 14:10:00,215.8,215.91,215.75,215.75,4371.0,206.3504,206.4555,206.3025,206.3025,4371.0
2021-06-15 14:20:00,215.69,215.93,215.68,215.83,7442.0,206.2452,206.4747,206.2356,206.379,7442.0
2021-06-15 14:30:00,215.8,215.91,215.66,215.7,10067.0,206.3504,206.4555,206.2165,206.2547,10067.0
2021-06-15 14:40:00,215.75,215.88,215.69,215.84,12205.0,206.3025,206.4269,206.2452,206.3886,12205.0
2021-06-15 14:50:00,215.84,215.85,215.52,215.52,9496.0,206.3886,206.3982,206.0826,206.0826,9496.0
2021-06-15 15:00:00,215.62,215.62,214.78,215.11,33157.0,206.1782,206.1782,205.375,205.6906,33157.0
2021-06-15 15:10:00,215.11,215.25,215.03,215.06,13119.0,205.6906,205.8244,205.6141,205.6428,13119.0
2021-06-15 15:20:00,215.09,215.16,214.89,214.98,18260.0,205.6714,205.7384,205.4802,205.5663,18260.0
2021-06-15 15:30:00,215.04,215.2,214.68,215.19,19182.0,205.6236,205.7766,205.2794,205.7671,19182.0
2021-06-15 15:40:00,215.18,215.45,215.14,215.17,32110.0,205.7575,206.0157,205.7193,205.7479,32110.0
2021-06-15 15:50:00,215.16,215.21,214.74,215.07,94123.0,205.7384,205.7862,205.3368,205.6523,94123.0
2021-06-16 09:30:00,215.22,215.62,214.54,215.62,31750.0,205.7958,206.1782,205.1455,206.1782,31750.0
2021-06-16 09:40:00,215.77,215.77,214.46,214.53,16286.0,206.3217,206.3217,205.069,205.136,16286.0
2021-06-16 09:50:00,214.46,214.58,214.15,214.58,9465.0,205.069,205.1838,204.7726,205.1838,9465.0
2021-06-16 10:00:00,214.58,215.07,214.53,214.96,7368.0,205.1838,205.6523,205.136,205.5471,7368.0
2021-06-16 10:10:00,214.93,214.93,214.53,214.6,8243.0,205.5185,205.5185,205.136,205.2029,8243.0
2021-06-16 10:20:00,214.6,214.93,214.3,214.93,5230.0,205.2029,205.5185,204.916,205.5185,5230.0
2021-06-16 10:30:00,214.92,215.67,214.91,215.63,7914.0,205.5089,206.226,205.4993,206.1878,7914.0
2021-06-16 10:40:00,215.63,215.85,215.09,215.55,21391.0,206.1878,206.3982,205.6714,206.1113,21391.0
2021-06-16 10:50:00,215.45,215.45,215.15,215.19,10592.0,206.0157,206.0157,205.7288,205.7671,10592.0
2021-06-16 11:00:00,215.2,215.2,214.65,214.8,8454.0,205.7766,205.7766,205.2507,205.3941,8454.0
2021-06-16 11:10:00,214.76,214.92,214.46,214.79,20536.0,205.3559,205.5089,205.069,205.3846,20536.0
2021-06-16 11:20:00,214.84,214.98,214.54,214.54,16554.0,205.4324,205.5663,205.1455,205.1455,16554.0
2021-06-16 11:30:00,214.56,214.62,214.15,214.24,4568.0,205.1647,205.222,204.7726,204.8587,4568.0
2021-06-16 11:40:00,214.16,214.36,214.12,214.33,3378.0,204.7822,204.9734,204.7439,204.9447,3378.0
2021-06-16 11:50:00,214.29,214.37,214.07,214.3,4634.0,204.9065,204.983,204.6961,204.916,4634.0
2021-06-16 12:00:00,214.34,214.34,214.0,214.0,8253.0,204.9543,204.9543,204.6292,204.6292,8253.0
2021-06-16 12:10:00,214.01,214.32,214.01,214.13,5746.0,204.6387,204.9352,204.6387,204.7535,5746.0
2021-06-16 12:20:00,214.03,214.13,214.0,214.02,8275.0,204.6579,204.7535,204.6292,204.6483,8275.0
2021-06-16 12:30:00,214.02,214.19,214.0,214.03,4723.0,204.6483,204.8109,204.6292,204.6579,4723.0
2021-06-16 12:40:00,214.05,214.49,214.03,214.3,5110.0,204.677,205.0977,204.6579,204.916,5110.0
2021-06-16 12:50:00,214.24,214.58,214.11,214.58,3915.0,204.8587,205.1838,204.7344,205.1838,3915.0
2021-06-16 13:00:00,214.46,214.46,214.24,214.32,3399.0,205.069,205.069,204.8587,204.9352,3399.0
2021-06-16 13:10:00,214.31,214.63,214.28,214.38,5646.0,204.9256,205.2316,204.8969,204.9925,5646.0
2021-06-16 13:20:00,214.39,214.43,214.08,214.14,4453.0,205.0021,205.0403,204.7057,204.763,4453.0
2021-06-16 13:30:00,214.18,214.24,213.95,214.07,9127.0,204.8013,204.8587,204.5814,204.6961,9127.0
2021-06-16 13:40:00,214.05,214.18,213.81,213.81,9278.0,204.677,204.8013,204.4475,204.4475,9278.0
2021-06-16 13:50:00,213.6,214.1,213.59,213.95,15397.0,204.2467,204.7248,204.2371,204.5814,15397.0
2021-06-16 14:00:00,213.71,213.81,212.37,212.98,40489.0,204.3519,204.4475,203.0706,203.6538,40489.0
2021-06-16 14:10:00,212.98,213.19,211.5,211.51,23241.0,203.6538,203.8546,202.2386,202.2482,23241.0
2021-06-16 14:20:00,211.62,211.82,211.32,211.38,25368.0,202.3534,202.5446,202.0665,202.1239,25368.0
2021-06-16 14:30:00,211.37,211.53,210.86,211.11,23563.0,202.1143,202.2673,201.6267,201.8657,23563.0
2021-06-16 14:40:00,211.11,211.21,210.64,210.79,18168.0,201.8657,201.9613,201.4163,201.5597,18168.0
2021-06-16 14:50:00,210.87,211.68,210.87,211.62,10692.0,201.6362,202.4108,201.6362,202.3534,10692.0
2021-06-16 15:00:00,211.55,211.57,211.19,211.4,13011.0,202.2865,202.3056,201.9422,202.143,13011.0
2021-06-16 15:10:00,211.4,211.43,211.08,211.21,14749.0,202.143,202.1717,201.837,201.9613,14749.0
2021-06-16 15:20:00,211.32,211.47,210.99,210.99,16820.0,202.0665,202.21,201.751,201.751,16820.0
2021-06-16 15:30:00,210.9,211.32,210.86,211.28,17834.0,201.6649,202.0665,201.6267,202.0283,17834.0
2021-06-16 15:40:00,211.27,211.3,210.86,210.86,32890.0,202.0187,202.0474,201.6267,201.6267,32890.0
2021-06-16 15:50:00,210.84,210.95,210.29,210.43,114165.0,201.6075,201.7127,201.0816,201.2155,114165.0
2021-06-17 09:30:00,209.97,210.27,208.87,210.23,44513.0,200.7756,201.0625,199.7238,201.0243,44513.0
2021-06-17 09:40:00,210.09,210.13,208.89,209.06,6039.0,200.8904,200.9286,199.7429,199.9055,6039.0
2021-06-17 09:50:00,209.07,209.1,208.38,208.38,16485.0,199.9151,199.9437,199.2553,199.2553,16485.0
2021-06-17 10:00:00,208.29,208.66,207.87,208.32,32203.0,199.1692,199.523,198.7676,199.1979,32203.0
2021-06-17 10:10:00,208.43,208.43,207.31,207.79,30955.0,199.3031,199.3031,198.2321,198.6911,30955.0
2021-06-17 10:20:00,207.85,208.01,207.59,207.63,17379.0,198.7485,198.9015,198.4999,198.5381,17379.0
2021-06-17 10:30:00,207.75,208.01,207.74,207.97,14058.0,198.6529,198.9015,198.6433,198.8632,14058.0
2021-06-17 10:40:00,207.97,208.65,207.97,208.41,5751.0,198.8632,199.5134,198.8632,199.284,5751.0
2021-06-17 10:50:00,208.39,208.59,208.32,208.35,4991.0,199.2648,199.4561,199.1979,199.2266,4991.0
2021-06-17 11:00:00,208.24,208.38,207.88,207.88,6062.0,199.1214,199.2553,198.7772,198.7772,6062.0
2021-06-17 11:10:00,207.82,208.57,207.82,208.53,11123.0,198.7198,199.4369,198.7198,199.3987,11123.0
2021-06-17 11:20:00,208.52,209.09,208.48,209.09,9548.0,199.3891,199.9342,199.3509,199.9342,9548.0
2021-06-17 11:30:00,209.0,209.57,208.92,209.33,9573.0,199.8481,200.3932,199.7716,200.1637,9573.0
2021-06-17 11:40:00,209.15,209.17,208.75,208.76,6913.0,199.9916,200.0107,199.6091,199.6186,6913.0
2021-06-17 11:50:00,208.81,208.94,208.73,208.87,6647.0,199.6664,199.7907,199.5899,199.7238,6647.0
2021-06-17 12:00:00,208.82,208.86,208.58,208.68,8727.0,199.676,199.7142,199.4465,199.5421,8727.0
2021-06-17 12:10:00,208.73,208.87,208.37,208.43,5654.0,199.5899,199.7238,199.2457,199.3031,5654.0
2021-06-17 12:20:00,208.37,208.37,207.94,208.0,10002.0,199.2457,199.2457,198.8345,198.8919,10002.0
2021-06-17 12:30:00,207.97,208.74,207.86,208.57,12093.0,198.8632,199.5995,198.758,199.4369,12093.0
2021-06-17 12:40:00,208.68,209.0,208.61,208.82,14356.0,199.5421,199.8481,199.4752,199.676,14356.0
2021-06-17 12:50:00,208.8,209.21,208.74,209.2,7592.0,199.6569,200.0489,199.5995,200.0394,7592.0
2021-06-17 13:00:00,209.24,209.5,209.15,209.42,15327.0,200.0776,200.3262,199.9916,200.2497,15327.0
2021-06-17 13:10:00,209.38,209.54,209.33,209.39,4737.0,200.2115,200.3645,200.1637,200.221,4737.0
2021-06-17 13:20:00,209.39,209.55,209.29,209.43,10887.0,200.221,200.374,200.1254,200.2593,10887.0
2021-06-17 13:30:00,209.33,209.58,209.26,209.53,8047.0,200.1637,200.4027,200.0967,200.3549,8047.0
2021-06-17 13:40:00,209.52,209.58,209.3,209.42,9614.0,200.3453,200.4027,200.135,200.2497,9614.0
2021-06-17 13:50:00,209.44,209.53,209.0,209.2,5772.0,200.2689,200.3549,199.8481,200.0394,5772.0
2021-06-17 14:00:00,209.2,209.21,208.92,208.94,6667.0,200.0394,200.0489,199.7716,199.7907,6667.0
2021-06-17 14:10:00,208.97,209.43,208.97,209.38,6074.0,199.8194,200.2593,199.8194,200.2115,6074.0
2021-06-17 14:20:00,209.43,209.55,209.23,209.49,8293.0,200.2593,200.374,200.068,200.3167,8293.0
2021-06-17 14:30:00,209.55,209.58,209.45,209.48,6536.0,200.374,200.4027,200.2784,200.3071,6536.0
2021-06-17 14:40:00,209.51,209.69,209.47,209.59,6602.0,200.3358,200.5079,200.2975,200.4123,6602.0
2021-06-17 14:50:00,209.59,209.91,209.49,209.78,17675.0,200.4123,200.7183,200.3167,200.594,17675.0
2021-06-17 15:00:00,209.79,209.85,209.64,209.67,11514.0,200.6035,200.6609,200.4601,200.4888,11514.0
2021-06-17 15:10:00,209.69,210.07,209.67,210.06,12385.0,200.5079,200.8713,200.4888,200.8617,12385.0
2021-06-17 15:20:00,210.07,210.23,209.94,210.19,9677.0,200.8713,201.0243,200.747,200.986,9677.0
2021-06-17 15:30:00,210.22,210.3,210.13,210.26,13195.0,201.0147,201.0912,200.9286,201.0529,13195.0
2021-06-17 15:40:00,210.26,210.48,210.17,210.23,21538.0,201.0529,201.2633,200.9669,201.0243,21538.0
2021-06-17 15:50:00,210.23,210.47,209.62,209.64,95361.0,201.0243,201.2537,200.441,200.4601,95361.0
2021-06-18 09:30:00,207.24,209.01,206.83,207.45,269113.0,198.1652,199.8577,197.7731,198.366,269113.0
2021-06-18 09:40:00,207.34,208.3,207.3,207.91,8126.0,198.2608,199.1788,198.2226,198.8058,8126.0
2021-06-18 09:50:00,207.75,207.84,207.13,207.62,7976.0,198.6529,198.7389,198.06,198.5285,7976.0
2021-06-18 10:00:00,207.62,207.62,206.66,207.37,6358.0,198.5285,198.5285,197.6106,198.2895,6358.0
2021-06-18 10:10:00,207.3,207.61,207.18,207.19,9662.0,198.2226,198.519,198.1078,198.1174,9662.0
2021-06-18 10:20:00,207.18,207.4,206.88,207.03,9094.0,198.1078,198.3182,197.821,197.9644,9094.0
2021-06-18 10:30:00,207.22,207.63,206.98,207.52,5917.0,198.1461,198.5381,197.9166,198.4329,5917.0
2021-06-18 10:40:00,207.4,207.65,207.18,207.33,8300.0,198.3182,198.5572,198.1078,198.2512,8300.0
2021-06-18 10:50:00,207.46,207.46,207.05,207.09,4239.0,198.3756,198.3756,197.9835,198.0218,4239.0
2021-06-18 11:00:00,207.09,207.11,206.49,206.56,5422.0,198.0218,198.0409,197.448,197.515,5422.0
2021-06-18 11:10:00,206.5,206.9,206.4,206.74,4482.0,197.4576,197.8401,197.362,197.6871,4482.0
2021-06-18 11:20:00,206.7,206.95,206.44,206.51,8035.0,197.6488,197.8879,197.4002,197.4672,8035.0
2021-06-18 11:30:00,206.5,207.25,206.49,207.25,5928.0,197.4576,198.1747,197.448,198.1747,5928.0
2021-06-18 11:40:00,207.19,207.54,207.01,207.51,8319.0,198.1174,198.4521,197.9453,198.4234,8319.0
2021-06-18 11:50:00,207.54,207.74,207.32,207.32,7002.0,198.4521,198.6433,198.2417,198.2417,7002.0
2021-06-18 12:00:00,207.25,207.64,207.11,207.64,3106.0,198.1747,198.5477,198.0409,198.5477,3106.0
2021-06-18 12:10:00,207.58,207.62,207.42,207.52,3284.0,198.4903,198.5285,198.3373,198.4329,3284.0
2021-06-18 12:20:00,207.47,207.54,207.26,207.33,3291.0,198.3851,198.4521,198.1843,198.2512,3291.0
2021-06-18 12:30:00,207.28,207.5,207.18,207.33,12922.0,198.2034,198.4138,198.1078,198.2512,12922.0
2021-06-18 12:40:00,207.29,207.33,206.82,206.83,13052.0,198.213,198.2512,197.7636,197.7731,13052.0
2021-06-18 12:50:00,206.8,207.17,206.6,206.94,6060.0,197.7445,198.0983,197.5532,197.8783,6060.0
2021-06-18 13:00:00,207.04,207.1,206.65,207.03,5248.0,197.9739,198.0313,197.601,197.9644,5248.0
2021-06-18 13:10:00,207.09,207.48,207.09,207.37,3811.0,198.0218,198.3947,198.0218,198.2895,3811.0
2021-06-18 13:20:00,207.35,207.41,207.08,207.18,4611.0,198.2704,198.3277,198.0122,198.1078,4611.0
2021-06-18 13:30:00,207.25,207.36,206.98,207.02,4483.0,198.1747,198.2799,197.9166,197.9548,4483.0
2021-06-18 13:40:00,207.03,207.03,206.7,206.71,4020.0,197.9644,197.9644,197.6488,197.6584,4020.0
2021-06-18 13:50:00,206.7,206.98,206.65,206.98,4810.0,197.6488,197.9166,197.601,197.9166,4810.0
2021-06-18 14:00:00,206.87,207.05,206.74,206.92,8863.0,197.8114,197.9835,197.6871,197.8592,8863.0
2021-06-18 14:10:00,206.85,206.91,206.77,206.84,3410.0,197.7923,197.8496,197.7158,197.7827,3410.0
2021-06-18 14:20:00,206.89,207.08,206.8,206.83,3381.0,197.8305,198.0122,197.7445,197.7731,3381.0
2021-06-18 14:30:00,206.83,207.01,206.81,206.87,5725.0,197.7731,197.9453,197.754,197.8114,5725.0
2021-06-18 14:40:00,206.86,206.93,206.71,206.77,10027.0,197.8018,197.8688,197.6584,197.7158,10027.0
2021-06-18 14:50:00,206.77,206.84,206.52,206.68,6930.0,197.7158,197.7827,197.4767,197.6297,6930.0
2021-06-18 15:00:00,206.67,206.97,206.66,206.74,5081.0,197.6201,197.907,197.6106,197.6871,5081.0
2021-06-18 15:10:00,206.75,206.94,206.68,206.82,6336.0,197.6966,197.8783,197.6297,197.7636,6336.0
2021-06-18 15:20:00,206.77,207.07,206.77,206.85,8102.0,197.7158,198.0026,197.7158,197.7923,8102.0
2021-06-18 15:30:00,206.88,206.89,206.55,206.73,17165.0,197.821,197.8305,197.5054,197.6775,17165.0
2021-06-18 15:40:00,206.71,206.85,206.13,206.15,29936.0,197.6584,197.7923,197.1038,197.1229,29936.0
2021-06-18 15:50:00,206.11,206.2,204.81,205.0,204757.0,197.0847,197.1707,195.8416,196.0233,204757.0
2021-06-21 09:30:00,206.43,208.85,206.43,207.59,33256.0,197.3907,199.7047,197.3907,198.4999,33256.0
2021-06-21 09:40:00,207.48,208.34,207.03,208.34,8813.0,198.3947,199.217,197.9644,199.217,8813.0
2021-06-21 09:50:00,208.18,209.36,207.89,208.51,28690.0,199.064,200.1924,198.7867,199.3796,28690.0
2021-06-21 10:00:00,208.65,209.12,208.34,209.06,15429.0,199.5134,199.9629,199.217,199.9055,15429.0
2021-06-21 10:10:00,209.27,209.4,208.97,209.18,8225.0,200.1063,200.2306,199.8194,200.0202,8225.0
2021-06-21 10:20:00,209.22,209.92,209.22,209.8,8199.0,200.0585,200.7278,200.0585,200.6131,8199.0
2021-06-21 10:30:00,209.6,209.78,209.52,209.72,7906.0,200.4218,200.594,200.3453,200.5366,7906.0
2021-06-21 10:40:00,209.73,209.81,209.33,209.63,10638.0,200.5462,200.6226,200.1637,200.4505,10638.0
2021-06-21 10:50:00,209.65,210.03,209.65,209.89,8223.0,200.4697,200.833,200.4697,200.6991,8223.0
2021-06-21 11:00:00,209.98,209.98,209.07,209.51,6034.0,200.7852,200.7852,199.9151,200.3358,6034.0
2021-06-21 11:10:00,209.63,209.76,209.39,209.65,5164.0,200.4505,200.5748,200.221,200.4697,5164.0
2021-06-21 11:20:00,209.72,209.91,209.57,209.62,5201.0,200.5366,200.7183,200.3932,200.441,5201.0
2021-06-21 11:30:00,209.68,209.82,209.67,209.82,4998.0,200.4983,200.6322,200.4888,200.6322,4998.0
2021-06-21 11:40:00,209.78,209.85,209.48,209.7,6445.0,200.594,200.6609,200.3071,200.5175,6445.0
2021-06-21 11:50:00,209.73,209.78,209.13,209.26,8046.0,200.5462,200.594,199.9724,200.0967,8046.0
2021-06-21 12:00:00,209.25,209.34,209.16,209.21,6030.0,200.0872,200.1732,200.0011,200.0489,6030.0
2021-06-21 12:10:00,209.21,209.21,208.88,208.88,4108.0,200.0489,200.0489,199.7334,199.7334,4108.0
2021-06-21 12:20:00,208.84,208.92,208.67,208.8,3998.0,199.6951,199.7716,199.5326,199.6569,3998.0
2021-06-21 12:30:00,208.86,209.03,208.8,208.93,5908.0,199.7142,199.8768,199.6569,199.7812,5908.0
2021-06-21 12:40:00,208.92,209.04,208.8,208.92,3838.0,199.7716,199.8864,199.6569,199.7716,3838.0
2021-06-21 12:50:00,209.01,209.09,208.76,208.91,3558.0,199.8577,199.9342,199.6186,199.7621,3558.0
2021-06-21 13:00:00,208.89,208.96,208.84,208.84,3337.0,199.7429,199.8099,199.6951,199.6951,3337.0
2021-06-21 13:10:00,208.77,209.28,208.72,209.11,4792.0,199.6282,200.1159,199.5804,199.9533,4792.0
2021-06-21 13:20:00,209.1,209.14,208.85,208.93,21362.0,199.9437,199.982,199.7047,199.7812,21362.0
2021-06-21 13:30:00,208.93,208.94,208.62,208.82,3306.0,199.7812,199.7907,199.4848,199.676,3306.0
2021-06-21 13:40:00,208.78,209.19,208.77,209.14,4740.0,199.6378,200.0298,199.6282,199.982,4740.0
2021-06-21 13:50:00,209.12,209.32,209.04,209.32,4909.0,199.9629,200.1541,199.8864,200.1541,4909.0
2021-06-21 14:00:00,209.32,209.39,209.14,209.23,7185.0,200.1541,200.221,199.982,200.068,7185.0
2021-06-21 14:10:00,209.25,209.25,209.03,209.08,4052.0,200.0872,200.0872,199.8768,199.9246,4052.0
2021-06-21 14:20:00,208.99,209.0,208.76,208.82,5071.0,199.8386,199.8481,199.6186,199.676,5071.0
2021-06-21 14:30:00,208.79,209.01,208.75,209.01,4646.0,199.6473,199.8577,199.6091,199.8577,4646.0
2021-06-21 14:40:00,209.02,209.13,208.99,209.07,8536.0,199.8672,199.9724,199.8386,199.9151,8536.0
2021-06-21 14:50:00,209.07,209.29,208.86,209.22,8401.0,199.9151,200.1254,199.7142,200.0585,8401.0
2021-06-21 15:00:00,209.3,209.66,209.21,209.58,11688.0,200.135,200.4792,200.0489,200.4027,11688.0
2021-06-21 15:10:00,209.61,209.73,209.35,209.48,11396.0,200.4314,200.5462,200.1828,200.3071,11396.0
2021-06-21 15:20:00,209.48,209.61,209.38,209.61,5545.0,200.3071,200.4314,200.2115,200.4314,5545.0
2021-06-21 15:30:00,209.63,209.66,209.49,209.54,12553.0,200.4505,200.4792,200.3167,200.3645,12553.0
2021-06-21 15:40:00,209.54,209.68,209.33,209.54,19025.0,200.3645,200.4983,200.1637,200.3645,19025.0
2021-06-21 15:50:00,209.47,209.85,209.42,209.77,56123.0,200.2975,200.6609,200.2497,200.5844,56123.0
2021-06-22 09:30:00,210.48,211.54,209.75,209.75,22699.0,201.2633,202.2769,200.5653,200.5653,22699.0
2021-06-22 09:40:00,210.14,211.4,210.13,211.15,19140.0,200.9382,202.143,200.9286,201.904,19140.0
2021-06-22 09:50:00,211.27,211.4,211.0,211.4,15675.0,202.0187,202.143,201.7605,202.143,15675.0
2021-06-22 10:00:00,211.34,211.66,211.22,211.31,8012.0,202.0857,202.3916,201.9709,202.057,8012.0
2021-06-22 10:10:00,211.29,211.51,211.2,211.34,12277.0,202.0378,202.2482,201.9518,202.0857,12277.0
2021-06-22 10:20:00,211.28,211.68,211.28,211.68,3854.0,202.0283,202.4108,202.0283,202.4108,3854.0
2021-06-22 10:30:00,211.7,212.07,211.58,212.04,7836.0,202.4299,202.7837,202.3151,202.755,7836.0
2021-06-22 10:40:00,212.12,212.31,211.85,211.88,7214.0,202.8315,203.0132,202.5733,202.602,7214.0
2021-06-22 10:50:00,211.93,212.25,211.93,212.01,8222.0,202.6498,202.9558,202.6498,202.7263,8222.0
2021-06-22 11:00:00,211.93,212.07,211.69,211.7,4131.0,202.6498,202.7837,202.4203,202.4299,4131.0
2021-06-22 11:10:00,211.76,212.28,211.75,212.22,7421.0,202.4873,202.9845,202.4777,202.9271,7421.0
2021-06-22 11:20:00,212.21,212.4,212.12,212.3,5043.0,202.9176,203.0992,202.8315,203.0036,5043.0
2021-06-22 11:30:00,212.32,212.32,211.58,211.59,4225.0,203.0227,203.0227,202.3151,202.3247,4225.0
2021-06-22 11:40:00,211.52,211.66,211.34,211.34,2489.0,202.2578,202.3916,202.0857,202.0857,2489.0
2021-06-22 11:50:00,211.35,211.4,211.17,211.22,2054.0,202.0952,202.143,201.9231,201.9709,2054.0
2021-06-22 12:00:00,211.24,211.24,210.99,211.1,3425.0,201.99,201.99,201.751,201.8562,3425.0
2021-06-22 12:10:00,211.12,211.21,211.03,211.07,4793.0,201.8753,201.9613,201.7892,201.8275,4793.0
2021-06-22 12:20:00,211.04,211.04,210.79,210.8,1582.0,201.7988,201.7988,201.5597,201.5693,1582.0
2021-06-22 12:30:00,210.8,210.83,210.64,210.72,5876.0,201.5693,201.598,201.4163,201.4928,5876.0
2021-06-22 12:40:00,210.76,210.83,210.7,210.83,1912.0,201.5311,201.598,201.4737,201.598,1912.0
2021-06-22 12:50:00,210.93,210.94,210.81,210.85,2599.0,201.6936,201.7032,201.5789,201.6171,2599.0
2021-06-22 13:00:00,210.86,210.94,210.82,210.89,2995.0,201.6267,201.7032,201.5884,201.6554,2995.0
2021-06-22 13:10:00,210.98,211.06,210.83,210.92,5714.0,201.7414,201.8179,201.598,201.684,5714.0
2021-06-22 13:20:00,210.96,211.04,210.95,210.98,730.0,201.7223,201.7988,201.7127,201.7414,730.0
2021-06-22 13:30:00,210.94,211.05,210.83,210.83,2295.0,201.7032,201.8084,201.598,201.598,2295.0
2021-06-22 13:40:00,210.93,211.05,210.83,210.86,4903.0,201.6936,201.8084,201.598,201.6267,4903.0
2021-06-22 13:50:00,210.78,210.81,210.55,210.72,4232.0,201.5502,201.5789,201.3302,201.4928,4232.0
2021-06-22 14:00:00,210.56,210.63,210.46,210.46,3399.0,201.3398,201.4067,201.2442,201.2442,3399.0
2021-06-22 14:10:00,210.45,210.49,210.37,210.43,2640.0,201.2346,201.2729,201.1581,201.2155,2640.0
2021-06-22 14:20:00,210.47,210.65,210.41,210.65,4244.0,201.2537,201.4259,201.1964,201.4259,4244.0
2021-06-22 14:30:00,210.65,210.84,210.6,210.84,5394.0,201.4259,201.6075,201.3781,201.6075,5394.0
2021-06-22 14:40:00,210.9,210.9,210.66,210.72,3156.0,201.6649,201.6649,201.4354,201.4928,3156.0
2021-06-22 14:50:00,210.71,210.86,210.67,210.71,1662.0,201.4832,201.6267,201.445,201.4832,1662.0
2021-06-22 15:00:00,210.74,210.85,210.63,210.81,2985.0,201.5119,201.6171,201.4067,201.5789,2985.0
2021-06-22 15:10:00,210.85,211.01,210.82,210.94,3522.0,201.6171,201.7701,201.5884,201.7032,3522.0
2021-06-22 15:20:00,211.0,211.33,210.99,211.21,2019.0,201.7605,202.0761,201.751,201.9613,2019.0
2021-06-22 15:30:00,211.25,211.28,210.9,210.9,3488.0,201.9996,202.0283,201.6649,201.6649,3488.0
2021-06-22 15:40:00,210.83,210.92,210.61,210.66,6379.0,201.598,201.684,201.3876,201.4354,6379.0
2021-06-22 15:50:00,210.57,210.66,210.11,210.13,47536.0,201.3494,201.4354,200.9095,200.9286,47536.0
2021-06-23 09:30:00,210.12,210.6,209.48,209.57,21923.0,200.9191,201.3781,200.3071,200.3932,21923.0
2021-06-23 09:40:00,209.69,210.61,209.62,209.9,9100.0,200.5079,201.3876,200.441,200.7087,9100.0
2021-06-23 09:50:00,209.9,210.11,209.29,210.11,6523.0,200.7087,200.9095,200.1254,200.9095,6523.0
2021-06-23 10:00:00,210.03,210.4,209.79,210.35,6571.0,200.833,201.1868,200.6035,201.139,6571.0
2021-06-23 10:10:00,210.21,210.33,210.05,210.17,5679.0,201.0051,201.1199,200.8521,200.9669,5679.0
2021-06-23 10:20:00,210.32,210.41,209.89,209.94,6675.0,201.1103,201.1964,200.6991,200.747,6675.0
2021-06-23 10:30:00,209.84,210.01,209.65,209.9,4084.0,200.6513,200.8139,200.4697,200.7087,4084.0
2021-06-23 10:40:00,209.96,210.12,209.76,209.76,6433.0,200.7661,200.9191,200.5748,200.5748,6433.0
2021-06-23 10:50:00,209.85,210.47,209.82,210.31,9321.0,200.6609,201.2537,200.6322,201.1008,9321.0
2021-06-23 11:00:00,210.27,210.28,209.73,209.73,3467.0,201.0625,201.0721,200.5462,200.5462,3467.0
2021-06-23 11:10:00,209.66,209.74,209.43,209.44,2935.0,200.4792,200.5557,200.2593,200.2689,2935.0
2021-06-23 11:20:00,209.39,209.63,209.38,209.54,3781.0,200.221,200.4505,200.2115,200.3645,3781.0
2021-06-23 11:30:00,209.63,209.63,209.26,209.26,1997.0,200.4505,200.4505,200.0967,200.0967,1997.0
2021-06-23 11:40:00,209.29,209.29,209.04,209.16,6161.0,200.1254,200.1254,199.8864,200.0011,6161.0
2021-06-23 11:50:00,209.22,209.22,208.99,209.17,3000.0,200.0585,200.0585,199.8386,200.0107,3000.0
2021-06-23 12:00:00,209.18,209.49,209.15,209.18,3307.0,200.0202,200.3167,199.9916,200.0202,3307.0
2021-06-23 12:10:00,209.12,209.37,209.12,209.31,3543.0,199.9629,200.2019,199.9629,200.1445,3543.0
2021-06-23 12:20:00,209.32,209.35,209.21,209.23,2005.0,200.1541,200.1828,200.0489,200.068,2005.0
2021-06-23 12:30:00,209.21,209.37,209.13,209.15,3790.0,200.0489,200.2019,199.9724,199.9916,3790.0
2021-06-23 12:40:00,209.12,209.18,209.0,209.14,2618.0,199.9629,200.0202,199.8481,199.982,2618.0
2021-06-23 12:50:00,209.1,209.23,208.94,208.94,4306.0,199.9437,200.068,199.7907,199.7907,4306.0
2021-06-23 13:00:00,208.99,209.18,208.82,209.08,8407.0,199.8386,200.0202,199.676,199.9246,8407.0
2021-06-23 13:10:00,209.17,209.47,208.83,209.06,14692.0,200.0107,200.2975,199.6856,199.9055,14692.0
2021-06-23 13:20:00,209.18,209.44,209.18,209.44,2740.0,200.0202,200.2689,200.0202,200.2689,2740.0
2021-06-23 13:30:00,209.41,209.55,209.41,209.5,3633.0,200.2402,200.374,200.2402,200.3262,3633.0
2021-06-23 13:40:00,209.47,209.64,209.4,209.43,2450.0,200.2975,200.4601,200.2306,200.2593,2450.0
2021-06-23 13:50:00,209.37,209.45,209.34,209.41,5290.0,200.2019,200.2784,200.1732,200.2402,5290.0
2021-06-23 14:00:00,209.38,209.41,208.99,209.02,3768.0,200.2115,200.2402,199.8386,199.8672,3768.0
2021-06-23 14:10:00,209.11,209.24,209.1,209.2,2337.0,199.9533,200.0776,199.9437,200.0394,2337.0
2021-06-23 14:20:00,209.2,209.27,209.02,209.2,5925.0,200.0394,200.1063,199.8672,200.0394,5925.0
2021-06-23 14:30:00,209.17,209.17,209.05,209.05,1978.0,200.0107,200.0107,199.8959,199.8959,1978.0
2021-06-23 14:40:00,209.0,209.01,208.88,208.88,2041.0,199.8481,199.8577,199.7334,199.7334,2041.0
2021-06-23 14:50:00,208.91,208.94,208.81,208.9,2933.0,199.7621,199.7907,199.6664,199.7525,2933.0
2021-06-23 15:00:00,208.9,208.94,208.89,208.9,7304.0,199.7525,199.7907,199.7429,199.7525,7304.0
2021-06-23 15:10:00,208.9,209.01,208.85,208.92,3627.0,199.7525,199.8577,199.7047,199.7716,3627.0
2021-06-23 15:20:00,208.93,209.06,208.87,209.06,5075.0,199.7812,199.9055,199.7238,199.9055,5075.0
2021-06-23 15:30:00,209.09,209.09,208.82,208.82,7199.0,199.9342,199.9342,199.676,199.676,7199.0
2021-06-23 15:40:00,208.84,208.85,208.56,208.68,12384.0,199.6951,199.7047,199.4274,199.5421,12384.0
2021-06-23 15:50:00,208.65,208.68,208.03,208.07,48252.0,199.5134,199.5421,198.9206,198.9588,48252.0
2021-06-24 09:30:00,209.49,210.01,208.48,208.68,22777.0,200.3167,200.8139,199.3509,199.5421,22777.0
2021-06-24 09:40:00,208.73,209.08,208.25,208.25,5314.0,199.5899,199.9246,199.131,199.131,5314.0
2021-06-24 09:50:00,208.45,208.74,208.14,208.25,6464.0,199.3222,199.5995,199.0258,199.131,6464.0
2021-06-24 10:00:00,208.14,208.43,207.89,208.12,10130.0,199.0258,199.3031,198.7867,199.0067,10130.0
2021-06-24 10:10:00,208.13,208.57,207.93,208.4,10570.0,199.0162,199.4369,198.825,199.2744,10570.0
2021-06-24 10:20:00,208.44,208.54,208.33,208.4,4151.0,199.3126,199.4083,199.2075,199.2744,4151.0
2021-06-24 10:30:00,208.33,208.46,208.19,208.19,3651.0,199.2075,199.3318,199.0736,199.0736,3651.0
2021-06-24 10:40:00,208.23,208.41,208.14,208.39,6748.0,199.1118,199.284,199.0258,199.2648,6748.0
2021-06-24 10:50:00,208.33,208.55,208.29,208.29,4022.0,199.2075,199.4178,199.1692,199.1692,4022.0
2021-06-24 11:00:00,208.29,208.46,208.1,208.11,4137.0,199.1692,199.3318,198.9875,198.9971,4137.0
2021-06-24 11:10:00,208.1,208.26,207.91,208.19,24469.0,198.9875,199.1405,198.8058,199.0736,24469.0
2021-06-24 11:20:00,208.2,208.3,208.11,208.28,15443.0,199.0831,199.1788,198.9971,199.1596,15443.0
2021-06-24 11:30:00,208.32,208.64,208.29,208.61,5436.0,199.1979,199.5039,199.1692,199.4752,5436.0
2021-06-24 11:40:00,208.62,208.65,208.25,208.59,8191.0,199.4848,199.5134,199.131,199.4561,8191.0
2021-06-24 11:50:00,208.53,208.67,208.3,208.3,2900.0,199.3987,199.5326,199.1788,199.1788,2900.0
2021-06-24 12:00:00,208.29,208.38,208.24,208.31,2715.0,199.1692,199.2553,199.1214,199.1883,2715.0
2021-06-24 12:10:00,208.36,208.5,208.26,208.5,4997.0,199.2361,199.37,199.1405,199.37,4997.0
2021-06-24 12:20:00,208.51,208.69,208.47,208.47,3745.0,199.3796,199.5517,199.3413,199.3413,3745.0
2021-06-24 12:30:00,208.5,208.73,208.44,208.69,3492.0,199.37,199.5899,199.3126,199.5517,3492.0
2021-06-24 12:40:00,208.67,208.74,208.57,208.72,5988.0,199.5326,199.5995,199.4369,199.5804,5988.0
2021-06-24 12:50:00,208.67,208.72,208.59,208.63,3710.0,199.5326,199.5804,199.4561,199.4943,3710.0
2021-06-24 13:00:00,208.59,208.7,208.59,208.7,2010.0,199.4561,199.5613,199.4561,199.5613,2010.0
2021-06-24 13:10:00,208.79,209.0,208.75,208.93,4435.0,199.6473,199.8481,199.6091,199.7812,4435.0
2021-06-24 13:20:00,208.87,208.91,208.6,208.64,3104.0,199.7238,199.7621,199.4656,199.5039,3104.0
2021-06-24 13:30:00,208.6,208.75,208.6,208.72,1915.0,199.4656,199.6091,199.4656,199.5804,1915.0
2021-06-24 13:40:00,208.7,208.89,208.7,208.89,3777.0,199.5613,199.7429,199.5613,199.7429,3777.0
2021-06-24 13:50:00,208.93,208.96,208.82,208.91,4068.0,199.7812,199.8099,199.676,199.7621,4068.0
2021-06-24 14:00:00,208.9,208.97,208.81,208.9,4095.0,199.7525,199.8194,199.6664,199.7525,4095.0
2021-06-24 14:10:00,208.88,208.88,208.49,208.49,6906.0,199.7334,199.7334,199.3605,199.3605,6906.0
2021-06-24 14:20:00,208.54,208.63,208.5,208.5,2502.0,199.4083,199.4943,199.37,199.37,2502.0
2021-06-24 14:30:00,208.54,208.55,208.39,208.55,4603.0,199.4083,199.4178,199.2648,199.4178,4603.0
2021-06-24 14:40:00,208.56,208.72,208.51,208.59,5279.0,199.4274,199.5804,199.3796,199.4561,5279.0
2021-06-24 14:50:00,208.56,208.58,208.45,208.49,2967.0,199.4274,199.4465,199.3222,199.3605,2967.0
2021-06-24 15:00:00,208.55,208.63,208.46,208.47,6943.0,199.4178,199.4943,199.3318,199.3413,6943.0
2021-06-24 15:10:00,208.45,208.55,208.44,208.54,2980.0,199.3222,199.4178,199.3126,199.4083,2980.0
2021-06-24 15:20:00,208.55,208.58,208.48,208.58,5145.0,199.4178,199.4465,199.3509,199.4465,5145.0
2021-06-24 15:30:00,208.57,208.57,208.26,208.31,9522.0,199.4369,199.4369,199.1405,199.1883,9522.0
2021-06-24 15:40:00,208.31,208.4,208.27,208.33,10747.0,199.1883,199.2744,199.1501,199.2075,10747.0
2021-06-24 15:50:00,208.37,208.45,208.13,208.24,52274.0,199.2457,199.3222,199.0162,199.1214,52274.0
2021-06-25 09:30:00,208.46,209.91,208.46,209.4,25185.0,199.3318,200.7183,199.3318,200.2306,25185.0
2021-06-25 09:40:00,209.47,209.78,208.9,208.99,11750.0,200.2975,200.594,199.7525,199.8386,11750.0
2021-06-25 09:50:00,208.98,209.27,208.82,208.89,9416.0,199.829,200.1063,199.676,199.7429,9416.0
2021-06-25 10:00:00,208.9,209.71,208.85,209.5,18465.0,199.7525,200.527,199.7047,200.3262,18465.0
2021-06-25 10:10:00,209.5,209.71,209.1,209.25,11892.0,200.3262,200.527,199.9437,200.0872,11892.0
2021-06-25 10:20:00,209.11,209.11,208.89,208.9,6080.0,199.9533,199.9533,199.7429,199.7525,6080.0
2021-06-25 10:30:00,208.83,208.92,208.66,208.72,6115.0,199.6856,199.7716,199.523,199.5804,6115.0
2021-06-25 10:40:00,208.77,208.77,208.29,208.33,8959.0,199.6282,199.6282,199.1692,199.2075,8959.0
2021-06-25 10:50:00,208.3,208.53,208.25,208.48,6875.0,199.1788,199.3987,199.131,199.3509,6875.0
2021-06-25 11:00:00,208.48,208.83,208.48,208.73,7709.0,199.3509,199.6856,199.3509,199.5899,7709.0
2021-06-25 11:10:00,208.82,208.91,208.73,208.74,3509.0,199.676,199.7621,199.5899,199.5995,3509.0
2021-06-25 11:20:00,208.76,208.78,208.16,208.35,9661.0,199.6186,199.6378,199.0449,199.2266,9661.0
2021-06-25 11:30:00,208.3,208.34,208.16,208.21,5940.0,199.1788,199.217,199.0449,199.0927,5940.0
2021-06-25 11:40:00,208.2,208.48,208.17,208.4,6008.0,199.0831,199.3509,199.0545,199.2744,6008.0
2021-06-25 11:50:00,208.47,208.47,208.35,208.37,6258.0,199.3413,199.3413,199.2266,199.2457,6258.0
2021-06-25 12:00:00,208.36,208.51,208.34,208.49,5123.0,199.2361,199.3796,199.217,199.3605,5123.0
2021-06-25 12:10:00,208.4,208.64,208.4,208.6,4278.0,199.2744,199.5039,199.2744,199.4656,4278.0
2021-06-25 12:20:00,208.66,208.76,208.54,208.55,6754.0,199.523,199.6186,199.4083,199.4178,6754.0
2021-06-25 12:30:00,208.56,208.69,208.56,208.66,2926.0,199.4274,199.5517,199.4274,199.523,2926.0
2021-06-25 12:40:00,208.65,208.69,208.5,208.53,2957.0,199.5134,199.5517,199.37,199.3987,2957.0
2021-06-25 12:50:00,208.53,208.58,208.47,208.52,2516.0,199.3987,199.4465,199.3413,199.3891,2516.0
2021-06-25 13:00:00,208.47,208.5,208.29,208.36,10046.0,199.3413,199.37,199.1692,199.2361,10046.0
2021-06-25 13:10:00,208.41,208.44,208.35,208.38,4049.0,199.284,199.3126,199.2266,199.2553,4049.0
2021-06-25 13:20:00,208.26,208.44,208.18,208.29,4985.0,199.1405,199.3126,199.064,199.1692,4985.0
2021-06-25 13:30:00,208.25,208.7,208.21,208.7,5279.0,199.131,199.5613,199.0927,199.5613,5279.0
2021-06-25 13:40:00,208.61,208.77,208.57,208.71,3397.0,199.4752,199.6282,199.4369,199.5708,3397.0
2021-06-25 13:50:00,208.7,208.78,208.65,208.7,5232.0,199.5613,199.6378,199.5134,199.5613,5232.0
2021-06-25 14:00:00,208.67,208.67,208.32,208.37,10656.0,199.5326,199.5326,199.1979,199.2457,10656.0
2021-06-25 14:10:00,208.37,208.37,208.11,208.28,7705.0,199.2457,199.2457,198.9971,199.1596,7705.0
2021-06-25 14:20:00,208.29,208.29,208.15,208.17,4034.0,199.1692,199.1692,199.0353,199.0545,4034.0
2021-06-25 14:30:00,208.18,208.23,208.02,208.08,11309.0,199.064,199.1118,198.911,198.9684,11309.0
2021-06-25 14:40:00,208.08,208.18,208.03,208.12,9721.0,198.9684,199.064,198.9206,199.0067,9721.0
2021-06-25 14:50:00,208.11,208.11,207.95,208.05,8976.0,198.9971,198.9971,198.8441,198.9397,8976.0
2021-06-25 15:00:00,208.02,208.33,208.01,208.25,17924.0,198.911,199.2075,198.9015,199.131,17924.0
2021-06-25 15:10:00,208.21,208.33,208.11,208.27,16415.0,199.0927,199.2075,198.9971,199.1501,16415.0
2021-06-25 15:20:00,208.25,208.25,208.11,208.12,13515.0,199.131,199.131,198.9971,199.0067,13515.0
2021-06-25 15:30:00,208.12,208.21,207.92,207.96,24367.0,199.0067,199.0927,198.8154,198.8537,24367.0
2021-06-25 15:40:00,207.96,207.99,207.58,207.62,45588.0,198.8537,198.8823,198.4903,198.5285,45588.0
2021-06-25 15:50:00,207.58,207.97,206.29,207.48,311755.0,198.4903,198.8632,197.2568,198.3947,311755.0
2021-06-28 09:30:00,207.35,208.4,206.36,206.98,86721.0,198.2704,199.2744,197.3237,197.9166,86721.0
2021-06-28 09:40:00,206.9,207.12,206.13,206.47,23612.0,197.8401,198.0504,197.1038,197.4289,23612.0
2021-06-28 09:50:00,206.43,207.32,206.36,206.93,17055.0,197.3907,198.2417,197.3237,197.8688,17055.0
2021-06-28 10:00:00,207.04,207.29,206.86,207.1,20072.0,197.9739,198.213,197.8018,198.0313,20072.0
2021-06-28 10:10:00,206.99,207.48,206.99,207.44,18853.0,197.9261,198.3947,197.9261,198.3564,18853.0
2021-06-28 10:20:00,207.41,207.68,207.33,207.6,23346.0,198.3277,198.5859,198.2512,198.5094,23346.0
2021-06-28 10:30:00,207.6,207.77,207.44,207.57,15543.0,198.5094,198.672,198.3564,198.4807,15543.0
2021-06-28 10:40:00,207.64,207.72,207.56,207.61,12156.0,198.5477,198.6242,198.4712,198.519,12156.0
2021-06-28 10:50:00,207.62,207.97,207.48,207.7,16816.0,198.5285,198.8632,198.3947,198.605,16816.0
2021-06-28 11:00:00,207.7,208.17,207.62,208.09,24297.0,198.605,199.0545,198.5285,198.978,24297.0
2021-06-28 11:10:00,208.12,208.12,207.67,207.69,11994.0,199.0067,199.0067,198.5764,198.5955,11994.0
2021-06-28 11:20:00,207.75,207.83,207.56,207.69,10220.0,198.6529,198.7294,198.4712,198.5955,10220.0
2021-06-28 11:30:00,207.74,208.25,207.67,208.22,18581.0,198.6433,199.131,198.5764,199.1023,18581.0
2021-06-28 11:40:00,208.23,208.59,208.23,208.59,18397.0,199.1118,199.4561,199.1118,199.4561,18397.0
2021-06-28 11:50:00,208.56,208.99,208.52,208.96,19700.0,199.4274,199.8386,199.3891,199.8099,19700.0
2021-06-28 12:00:00,208.98,209.39,208.95,209.36,25233.0,199.829,200.221,199.8003,200.1924,25233.0
2021-06-28 12:10:00,209.36,209.59,209.25,209.52,16161.0,200.1924,200.4123,200.0872,200.3453,16161.0
2021-06-28 12:20:00,209.52,209.52,209.24,209.27,11250.0,200.3453,200.3453,200.0776,200.1063,11250.0
2021-06-28 12:30:00,209.24,209.26,209.08,209.22,7516.0,200.0776,200.0967,199.9246,200.0585,7516.0
2021-06-28 12:40:00,209.2,209.2,208.86,208.99,12846.0,200.0394,200.0394,199.7142,199.8386,12846.0
2021-06-28 12:50:00,208.99,209.0,208.9,208.9,14730.0,199.8386,199.8481,199.7525,199.7525,14730.0
2021-06-28 13:00:00,208.87,208.99,208.82,208.96,11706.0,199.7238,199.8386,199.676,199.8099,11706.0
2021-06-28 13:10:00,209.0,209.4,209.0,209.4,9556.0,199.8481,200.2306,199.8481,200.2306,9556.0
2021-06-28 13:20:00,209.37,209.66,209.33,209.43,14562.0,200.2019,200.4792,200.1637,200.2593,14562.0
2021-06-28 13:30:00,209.46,209.51,209.35,209.35,7128.0,200.288,200.3358,200.1828,200.1828,7128.0
2021-06-28 13:40:00,209.43,209.68,209.37,209.63,20246.0,200.2593,200.4983,200.2019,200.4505,20246.0
2021-06-28 13:50:00,209.63,209.81,209.6,209.74,14763.0,200.4505,200.6226,200.4218,200.5557,14763.0
2021-06-28 14:00:00,209.74,209.77,209.41,209.47,13448.0,200.5557,200.5844,200.2402,200.2975,13448.0
2021-06-28 14:10:00,209.46,209.46,208.88,209.01,11479.0,200.288,200.288,199.7334,199.8577,11479.0
2021-06-28 14:20:00,209.01,209.14,208.98,209.05,13019.0,199.8577,199.982,199.829,199.8959,13019.0
2021-06-28 14:30:00,208.99,209.07,208.72,208.72,11640.0,199.8386,199.9151,199.5804,199.5804,11640.0
2021-06-28 14:40:00,208.7,208.88,208.7,208.83,13304.0,199.5613,199.7334,199.5613,199.6856,13304.0
2021-06-28 14:50:00,208.86,208.89,208.67,208.67,11263.0,199.7142,199.7429,199.5326,199.5326,11263.0
2021-06-28 15:00:00,208.55,208.62,208.11,208.25,11569.0,199.4178,199.4848,198.9971,199.131,11569.0
2021-06-28 15:10:00,208.27,208.41,208.16,208.35,16499.0,199.1501,199.284,199.0449,199.2266,16499.0
2021-06-28 15:20:00,208.36,208.39,208.17,208.25,14939.0,199.2361,199.2648,199.0545,199.131,14939.0
2021-06-28 15:30:00,208.23,208.64,208.22,208.56,24595.0,199.1118,199.5039,199.1023,199.4274,24595.0
2021-06-28 15:40:00,208.59,208.62,208.24,208.35,41838.0,199.4561,199.4848,199.1214,199.2266,41838.0
2021-06-28 15:50:00,208.43,208.64,208.07,208.28,135302.0,199.3031,199.5039,198.9588,199.1596,135302.0
2021-06-29 09:30:00,209.59,210.38,209.14,209.4,27274.0,200.4123,201.1677,199.982,200.2306,27274.0
2021-06-29 09:40:00,209.54,209.56,208.59,208.74,11758.0,200.3645,200.3836,199.4561,199.5995,11758.0
2021-06-29 09:50:00,208.79,209.04,208.62,208.83,16499.0,199.6473,199.8864,199.4848,199.6856,16499.0
2021-06-29 10:00:00,208.92,208.92,208.22,208.3,16934.0,199.7716,199.7716,199.1023,199.1788,16934.0
2021-06-29 10:10:00,208.33,208.47,207.9,208.03,7438.0,199.2075,199.3413,198.7963,198.9206,7438.0
2021-06-29 10:20:00,208.03,208.03,207.68,207.81,12016.0,198.9206,198.9206,198.5859,198.7102,12016.0
2021-06-29 10:30:00,207.88,208.16,207.53,207.81,10257.0,198.7772,199.0449,198.4425,198.7102,10257.0
2021-06-29 10:40:00,207.76,208.18,207.74,208.06,5719.0,198.6624,199.064,198.6433,198.9493,5719.0
2021-06-29 10:50:00,207.98,208.16,207.86,207.96,6523.0,198.8728,199.0449,198.758,198.8537,6523.0
2021-06-29 11:00:00,208.02,208.08,207.74,207.76,6870.0,198.911,198.9684,198.6433,198.6624,6870.0
2021-06-29 11:10:00,207.77,208.06,207.51,207.95,10674.0,198.672,198.9493,198.4234,198.8441,10674.0
2021-06-29 11:20:00,208.06,208.15,207.93,208.03,12500.0,198.9493,199.0353,198.825,198.9206,12500.0
2021-06-29 11:30:00,207.97,208.08,207.79,207.79,4382.0,198.8632,198.9684,198.6911,198.6911,4382.0
2021-06-29 11:40:00,207.89,207.91,207.77,207.86,5328.0,198.7867,198.8058,198.672,198.758,5328.0
2021-06-29 11:50:00,207.85,207.91,207.4,207.62,11559.0,198.7485,198.8058,198.3182,198.5285,11559.0
2021-06-29 12:00:00,207.53,207.85,207.53,207.75,3814.0,198.4425,198.7485,198.4425,198.6529,3814.0
2021-06-29 12:10:00,207.8,207.81,207.7,207.76,4446.0,198.7007,198.7102,198.605,198.6624,4446.0
2021-06-29 12:20:00,207.72,208.14,207.7,208.1,9035.0,198.6242,199.0258,198.605,198.9875,9035.0
2021-06-29 12:30:00,208.1,208.21,208.01,208.21,4514.0,198.9875,199.0927,198.9015,199.0927,4514.0
2021-06-29 12:40:00,208.21,208.29,208.13,208.24,4991.0,199.0927,199.1692,199.0162,199.1214,4991.0
2021-06-29 12:50:00,208.17,208.17,207.95,208.06,5452.0,199.0545,199.0545,198.8441,198.9493,5452.0
2021-06-29 13:00:00,208.07,208.17,207.98,207.98,3499.0,198.9588,199.0545,198.8728,198.8728,3499.0
2021-06-29 13:10:00,207.95,207.97,207.84,207.85,6902.0,198.8441,198.8632,198.7389,198.7485,6902.0
2021-06-29 13:20:00,207.84,208.27,207.67,208.16,30643.0,198.7389,199.1501,198.5764,199.0449,30643.0
2021-06-29 13:30:00,208.16,208.3,207.85,207.99,39208.0,199.0449,199.1788,198.7485,198.8823,39208.0
2021-06-29 13:40:00,207.9,207.9,207.6,207.76,5902.0,198.7963,198.7963,198.5094,198.6624,5902.0
2021-06-29 13:50:00,207.75,207.95,207.72,207.75,7395.0,198.6529,198.8441,198.6242,198.6529,7395.0
2021-06-29 14:00:00,207.74,207.96,207.63,207.96,12363.0,198.6433,198.8537,198.5381,198.8537,12363.0
2021-06-29 14:10:00,207.95,207.95,207.66,207.66,3880.0,198.8441,198.8441,198.5668,198.5668,3880.0
2021-06-29 14:20:00,207.61,207.78,207.6,207.76,5478.0,198.519,198.6815,198.5094,198.6624,5478.0
2021-06-29 14:30:00,207.74,207.77,207.45,207.46,8876.0,198.6433,198.672,198.366,198.3756,8876.0
2021-06-29 14:40:00,207.46,207.55,207.44,207.54,4506.0,198.3756,198.4616,198.3564,198.4521,4506.0
2021-06-29 14:50:00,207.53,207.95,207.53,207.95,14009.0,198.4425,198.8441,198.4425,198.8441,14009.0
2021-06-29 15:00:00,207.98,208.17,207.75,207.81,27154.0,198.8728,199.0545,198.6529,198.7102,27154.0
2021-06-29 15:10:00,207.87,208.07,207.85,208.07,8379.0,198.7676,198.9588,198.7485,198.9588,8379.0
2021-06-29 15:20:00,208.07,208.2,207.9,208.07,8110.0,198.9588,199.0831,198.7963,198.9588,8110.0
2021-06-29 15:30:00,208.05,208.1,207.9,208.02,9121.0,198.9397,198.9875,198.7963,198.911,9121.0
2021-06-29 15:40:00,208.03,208.03,207.63,207.73,27120.0,198.9206,198.9206,198.5381,198.6337,27120.0
2021-06-29 15:50:00,207.73,208.11,207.71,208.08,90299.0,198.6337,198.9971,198.6146,198.9684,90299.0
2021-06-30 09:30:00,206.48,207.28,204.99,206.05,67916.0,197.4385,198.2034,196.0137,197.0273,67916.0
2021-06-30 09:40:00,206.18,206.67,205.52,206.05,12061.0,197.1516,197.6201,196.5205,197.0273,12061.0
2021-06-30 09:50:00,206.25,206.44,205.4,205.41,14978.0,197.2185,197.4002,196.4058,196.4153,14978.0
2021-06-30 10:00:00,205.5,205.6,205.02,205.16,16555.0,196.5014,196.597,196.0424,196.1763,16555.0
2021-06-30 10:10:00,205.22,205.46,204.97,205.19,11342.0,196.2336,196.4631,195.9946,196.205,11342.0
2021-06-30 10:20:00,205.27,205.31,204.85,205.09,8776.0,196.2815,196.3197,195.8798,196.1093,8776.0
2021-06-30 10:30:00,205.02,205.02,204.28,204.76,20921.0,196.0424,196.0424,195.3348,195.7938,20921.0
2021-06-30 10:40:00,204.75,205.17,204.5,205.09,13502.0,195.7842,196.1858,195.5452,196.1093,13502.0
2021-06-30 10:50:00,205.08,205.24,204.76,205.16,12770.0,196.0998,196.2528,195.7938,196.1763,12770.0
2021-06-30 11:00:00,205.25,205.46,204.79,204.8,14138.0,196.2623,196.4631,195.8225,195.832,14138.0
2021-06-30 11:10:00,204.79,205.13,204.77,205.05,8864.0,195.8225,196.1476,195.8033,196.0711,8864.0
2021-06-30 11:20:00,205.08,205.43,205.02,205.4,17361.0,196.0998,196.4344,196.0424,196.4058,17361.0
2021-06-30 11:30:00,205.45,205.52,205.23,205.4,9916.0,196.4536,196.5205,196.2432,196.4058,9916.0
2021-06-30 11:40:00,205.33,205.33,205.01,205.01,6988.0,196.3388,196.3388,196.0328,196.0328,6988.0
2021-06-30 11:50:00,205.03,205.07,204.76,204.87,9932.0,196.052,196.0902,195.7938,195.899,9932.0
2021-06-30 12:00:00,204.84,204.95,204.65,204.76,4857.0,195.8703,195.9755,195.6886,195.7938,4857.0
2021-06-30 12:10:00,204.77,204.78,204.63,204.78,4144.0,195.8033,195.8129,195.6695,195.8129,4144.0
2021-06-30 12:20:00,204.7,205.05,204.64,204.84,6712.0,195.7364,196.0711,195.679,195.8703,6712.0
2021-06-30 12:30:00,204.9,205.17,204.89,204.95,7453.0,195.9277,196.1858,195.9181,195.9755,7453.0
2021-06-30 12:40:00,204.9,204.97,204.78,204.86,7063.0,195.9277,195.9946,195.8129,195.8894,7063.0
2021-06-30 12:50:00,204.83,204.96,204.72,204.96,5353.0,195.8607,195.985,195.7555,195.985,5353.0
2021-06-30 13:00:00,204.92,204.94,204.72,204.75,3405.0,195.9468,195.9659,195.7555,195.7842,3405.0
2021-06-30 13:10:00,204.75,204.75,204.42,204.59,6239.0,195.7842,195.7842,195.4687,195.6312,6239.0
2021-06-30 13:20:00,204.63,204.67,204.47,204.55,4203.0,195.6695,195.7077,195.5165,195.593,4203.0
2021-06-30 13:30:00,204.59,204.81,204.57,204.76,9103.0,195.6312,195.8416,195.6121,195.7938,9103.0
2021-06-30 13:40:00,204.74,204.74,204.46,204.54,4550.0,195.7747,195.7747,195.5069,195.5834,4550.0
2021-06-30 13:50:00,204.48,204.81,204.41,204.81,6209.0,195.526,195.8416,195.4591,195.8416,6209.0
2021-06-30 14:00:00,204.81,204.95,204.67,204.95,4106.0,195.8416,195.9755,195.7077,195.9755,4106.0
2021-06-30 14:10:00,204.94,205.02,204.85,204.85,7552.0,195.9659,196.0424,195.8798,195.8798,7552.0
2021-06-30 14:20:00,204.85,204.92,204.77,204.91,5507.0,195.8798,195.9468,195.8033,195.9372,5507.0
2021-06-30 14:30:00,204.92,204.92,204.74,204.77,4764.0,195.9468,195.9468,195.7747,195.8033,4764.0
2021-06-30 14:40:00,204.77,204.89,204.63,204.89,4332.0,195.8033,195.9181,195.6695,195.9181,4332.0
2021-06-30 14:50:00,204.86,204.98,204.84,204.97,4690.0,195.8894,196.0042,195.8703,195.9946,4690.0
2021-06-30 15:00:00,204.95,205.45,204.95,205.37,13679.0,195.9755,196.4536,195.9755,196.3771,13679.0
2021-06-30 15:10:00,205.46,205.57,205.38,205.54,7626.0,196.4631,196.5683,196.3866,196.5396,7626.0
2021-06-30 15:20:00,205.56,205.82,205.55,205.6,12025.0,196.5588,196.8074,196.5492,196.597,12025.0
2021-06-30 15:30:00,205.67,206.03,205.57,205.95,15546.0,196.6639,197.0082,196.5683,196.9317,15546.0
2021-06-30 15:40:00,205.96,205.98,205.44,205.65,23274.0,196.9412,196.9604,196.444,196.6448,23274.0
2021-06-30 15:50:00,205.68,206.14,205.58,205.85,66224.0,196.6735,197.1134,196.5779,196.8361,66224.0
2021-07-01 09:30:00,206.92,207.34,205.56,205.56,21980.0,197.8592,198.2608,196.5588,196.5588,21980.0
2021-07-01 09:40:00,205.43,206.6,205.3,206.55,10180.0,196.4344,197.5532,196.3101,197.5054,10180.0
2021-07-01 09:50:00,206.55,206.76,206.33,206.59,10327.0,197.5054,197.7062,197.295,197.5437,10327.0
2021-07-01 10:00:00,206.59,207.44,206.5,207.44,29506.0,197.5437,198.3564,197.4576,198.3564,29506.0
2021-07-01 10:10:00,207.34,207.34,206.88,207.28,5965.0,198.2608,198.2608,197.821,198.2034,5965.0
2021-07-01 10:20:00,207.21,207.4,207.12,207.24,7897.0,198.1365,198.3182,198.0504,198.1652,7897.0
2021-07-01 10:30:00,207.29,207.77,207.27,207.59,9833.0,198.213,198.672,198.1939,198.4999,9833.0
2021-07-01 10:40:00,207.63,207.82,207.53,207.63,6030.0,198.5381,198.7198,198.4425,198.5381,6030.0
2021-07-01 10:50:00,207.68,207.87,207.55,207.6,6105.0,198.5859,198.7676,198.4616,198.5094,6105.0
2021-07-01 11:00:00,207.67,208.14,207.61,208.02,8245.0,198.5764,199.0258,198.519,198.911,8245.0
2021-07-01 11:10:00,208.05,208.11,207.87,207.97,5208.0,198.9397,198.9971,198.7676,198.8632,5208.0
2021-07-01 11:20:00,207.97,208.39,207.96,208.39,3847.0,198.8632,199.2648,198.8537,199.2648,3847.0
2021-07-01 11:30:00,208.49,208.71,208.34,208.49,18048.0,199.3605,199.5708,199.217,199.3605,18048.0
2021-07-01 11:40:00,208.47,208.52,208.06,208.06,5873.0,199.3413,199.3891,198.9493,198.9493,5873.0
2021-07-01 11:50:00,208.06,208.24,207.99,208.24,15682.0,198.9493,199.1214,198.8823,199.1214,15682.0
2021-07-01 12:00:00,208.25,208.33,208.17,208.33,8823.0,199.131,199.2075,199.0545,199.2075,8823.0
2021-07-01 12:10:00,208.32,208.55,208.29,208.32,7307.0,199.1979,199.4178,199.1692,199.1979,7307.0
2021-07-01 12:20:00,208.31,208.31,207.9,207.94,5624.0,199.1883,199.1883,198.7963,198.8345,5624.0
2021-07-01 12:30:00,207.89,208.02,207.77,207.94,4436.0,198.7867,198.911,198.672,198.8345,4436.0
2021-07-01 12:40:00,207.94,208.2,207.94,208.16,3868.0,198.8345,199.0831,198.8345,199.0449,3868.0
2021-07-01 12:50:00,208.17,208.55,208.17,208.49,4746.0,199.0545,199.4178,199.0545,199.3605,4746.0
2021-07-01 13:00:00,208.46,208.72,208.41,208.72,5768.0,199.3318,199.5804,199.284,199.5804,5768.0
2021-07-01 13:10:00,208.75,209.06,208.65,209.0,10975.0,199.6091,199.9055,199.5134,199.8481,10975.0
2021-07-01 13:20:00,209.0,209.17,208.97,208.97,10033.0,199.8481,200.0107,199.8194,199.8194,10033.0
2021-07-01 13:30:00,208.97,209.39,208.95,209.27,13526.0,199.8194,200.221,199.8003,200.1063,13526.0
2021-07-01 13:40:00,209.22,209.29,209.04,209.04,12036.0,200.0585,200.1254,199.8864,199.8864,12036.0
2021-07-01 13:50:00,209.03,209.15,208.68,208.97,10938.0,199.8768,199.9916,199.5421,199.8194,10938.0
2021-07-01 14:00:00,208.96,209.06,208.73,209.04,8967.0,199.8099,199.9055,199.5899,199.8864,8967.0
2021-07-01 14:10:00,209.02,209.06,208.75,208.87,15707.0,199.8672,199.9055,199.6091,199.7238,15707.0
2021-07-01 14:20:00,208.87,208.9,208.7,208.86,19465.0,199.7238,199.7525,199.5613,199.7142,19465.0
2021-07-01 14:30:00,208.86,208.95,208.75,208.83,12848.0,199.7142,199.8003,199.6091,199.6856,12848.0
2021-07-01 14:40:00,208.8,208.85,208.66,208.75,10283.0,199.6569,199.7047,199.523,199.6091,10283.0
2021-07-01 14:50:00,208.74,208.92,208.7,208.87,11620.0,199.5995,199.7716,199.5613,199.7238,11620.0
2021-07-01 15:00:00,208.86,208.93,208.78,208.91,12578.0,199.7142,199.7812,199.6378,199.7621,12578.0
2021-07-01 15:10:00,208.89,208.99,208.84,208.94,12251.0,199.7429,199.8386,199.6951,199.7907,12251.0
2021-07-01 15:20:00,208.91,208.91,208.54,208.7,13686.0,199.7621,199.7621,199.4083,199.5613,13686.0
2021-07-01 15:30:00,208.71,208.78,208.5,208.53,16494.0,199.5708,199.6378,199.37,199.3987,16494.0
2021-07-01 15:40:00,208.52,208.9,208.51,208.79,41437.0,199.3891,199.7525,199.3796,199.6473,41437.0
2021-07-01 15:50:00,208.82,209.24,208.74,209.18,136913.0,199.676,200.0776,199.5995,200.0202,136913.0
2021-07-02 09:30:00,209.75,210.27,208.87,209.78,35075.0,200.5653,201.0625,199.7238,200.594,35075.0
2021-07-02 09:40:00,209.74,209.98,209.33,209.63,36522.0,200.5557,200.7852,200.1637,200.4505,36522.0
2021-07-02 09:50:00,209.56,209.79,208.65,208.79,19500.0,200.3836,200.6035,199.5134,199.6473,19500.0
2021-07-02 10:00:00,208.84,209.35,208.84,209.12,7199.0,199.6951,200.1828,199.6951,199.9629,7199.0
2021-07-02 10:10:00,209.2,209.6,209.17,209.45,12374.0,200.0394,200.4218,200.0107,200.2784,12374.0
2021-07-02 10:20:00,209.52,209.59,209.22,209.59,10390.0,200.3453,200.4123,200.0585,200.4123,10390.0
2021-07-02 10:30:00,209.59,209.78,209.58,209.7,9236.0,200.4123,200.594,200.4027,200.5175,9236.0
2021-07-02 10:40:00,209.66,209.75,209.51,209.63,10658.0,200.4792,200.5653,200.3358,200.4505,10658.0
2021-07-02 10:50:00,209.66,209.81,209.64,209.77,8845.0,200.4792,200.6226,200.4601,200.5844,8845.0
2021-07-02 11:00:00,209.73,209.76,209.58,209.71,7229.0,200.5462,200.5748,200.4027,200.527,7229.0
2021-07-02 11:10:00,209.77,209.83,209.67,209.71,7144.0,200.5844,200.6418,200.4888,200.527,7144.0
2021-07-02 11:20:00,209.76,210.29,209.71,210.18,19848.0,200.5748,201.0816,200.527,200.9764,19848.0
2021-07-02 11:30:00,210.12,210.21,209.79,209.91,12190.0,200.9191,201.0051,200.6035,200.7183,12190.0
2021-07-02 11:40:00,209.94,210.08,209.71,209.76,9590.0,200.747,200.8808,200.527,200.5748,9590.0
2021-07-02 11:50:00,209.67,210.12,209.61,209.94,5876.0,200.4888,200.9191,200.4314,200.747,5876.0
2021-07-02 12:00:00,209.84,210.1,209.84,210.05,4884.0,200.6513,200.9,200.6513,200.8521,4884.0
2021-07-02 12:10:00,210.07,210.19,209.95,210.11,6674.0,200.8713,200.986,200.7565,200.9095,6674.0
2021-07-02 12:20:00,210.09,210.32,210.09,210.32,6275.0,200.8904,201.1103,200.8904,201.1103,6275.0
2021-07-02 12:30:00,210.28,211.12,210.18,210.95,14620.0,201.0721,201.8753,200.9764,201.7127,14620.0
2021-07-02 12:40:00,210.91,211.26,210.87,211.23,11706.0,201.6745,202.0092,201.6362,201.9805,11706.0
2021-07-02 12:50:00,211.23,211.27,211.04,211.17,7177.0,201.9805,202.0187,201.7988,201.9231,7177.0
2021-07-02 13:00:00,211.07,211.25,210.99,211.08,7104.0,201.8275,201.9996,201.751,201.837,7104.0
2021-07-02 13:10:00,211.05,211.08,210.92,210.92,6846.0,201.8084,201.837,201.684,201.684,6846.0
2021-07-02 13:20:00,210.93,211.0,210.78,210.88,4562.0,201.6936,201.7605,201.5502,201.6458,4562.0
2021-07-02 13:30:00,210.87,211.39,210.79,211.35,9008.0,201.6362,202.1335,201.5597,202.0952,9008.0
2021-07-02 13:40:00,211.29,211.35,211.2,211.26,5264.0,202.0378,202.0952,201.9518,202.0092,5264.0
2021-07-02 13:50:00,211.25,211.39,211.19,211.36,4748.0,201.9996,202.1335,201.9422,202.1048,4748.0
2021-07-02 14:00:00,211.39,211.51,211.24,211.33,7783.0,202.1335,202.2482,201.99,202.0761,7783.0
2021-07-02 14:10:00,211.31,211.36,211.0,211.01,4955.0,202.057,202.1048,201.7605,201.7701,4955.0
2021-07-02 14:20:00,211.01,211.07,210.91,211.06,11234.0,201.7701,201.8275,201.6745,201.8179,11234.0
2021-07-02 14:30:00,211.05,211.09,210.9,210.96,7615.0,201.8084,201.8466,201.6649,201.7223,7615.0
2021-07-02 14:40:00,211.01,211.02,210.73,210.73,3969.0,201.7701,201.7797,201.5024,201.5024,3969.0
2021-07-02 14:50:00,210.81,210.88,210.71,210.77,5474.0,201.5789,201.6458,201.4832,201.5406,5474.0
2021-07-02 15:00:00,210.8,210.98,210.7,210.98,8421.0,201.5693,201.7414,201.4737,201.7414,8421.0
2021-07-02 15:10:00,210.98,211.01,210.82,210.82,6761.0,201.7414,201.7701,201.5884,201.5884,6761.0
2021-07-02 15:20:00,210.8,210.94,210.76,210.93,14785.0,201.5693,201.7032,201.5311,201.6936,14785.0
2021-07-02 15:30:00,210.94,210.95,210.57,210.72,15909.0,201.7032,201.7127,201.3494,201.4928,15909.0
2021-07-02 15:40:00,210.78,210.91,210.61,210.89,18431.0,201.5502,201.6745,201.3876,201.6554,18431.0
2021-07-02 15:50:00,210.91,211.23,210.7,210.9,93991.0,201.6745,201.9805,201.4737,201.6649,93991.0
2021-07-06 09:30:00,210.27,210.72,209.41,209.59,38026.0,201.0625,201.4928,200.2402,200.4123,38026.0
2021-07-06 09:40:00,209.63,209.63,209.03,209.28,8672.0,200.4505,200.4505,199.8768,200.1159,8672.0
2021-07-06 09:50:00,209.13,209.13,208.49,208.57,8495.0,199.9724,199.9724,199.3605,199.4369,8495.0
2021-07-06 10:00:00,208.57,209.26,208.57,209.09,23054.0,199.4369,200.0967,199.4369,199.9342,23054.0
2021-07-06 10:10:00,209.06,209.23,208.76,208.87,19559.0,199.9055,200.068,199.6186,199.7238,19559.0
2021-07-06 10:20:00,208.84,208.86,207.6,207.88,16170.0,199.6951,199.7142,198.5094,198.7772,16170.0
2021-07-06 10:30:00,207.72,208.37,207.72,208.3,7192.0,198.6242,199.2457,198.6242,199.1788,7192.0
2021-07-06 10:40:00,208.37,208.37,207.86,208.08,8300.0,199.2457,199.2457,198.758,198.9684,8300.0
2021-07-06 10:50:00,208.0,208.22,207.99,208.22,5511.0,198.8919,199.1023,198.8823,199.1023,5511.0
2021-07-06 11:00:00,208.24,208.3,207.8,208.14,5643.0,199.1214,199.1788,198.7007,199.0258,5643.0
2021-07-06 11:10:00,208.14,208.41,207.79,208.14,31078.0,199.0258,199.284,198.6911,199.0258,31078.0
2021-07-06 11:20:00,208.13,208.61,207.99,208.61,8887.0,199.0162,199.4752,198.8823,199.4752,8887.0
2021-07-06 11:30:00,208.65,208.76,208.41,208.59,8533.0,199.5134,199.6186,199.284,199.4561,8533.0
2021-07-06 11:40:00,208.59,208.82,208.51,208.77,8559.0,199.4561,199.676,199.3796,199.6282,8559.0
2021-07-06 11:50:00,208.75,208.9,208.58,208.9,4752.0,199.6091,199.7525,199.4465,199.7525,4752.0
2021-07-06 12:00:00,208.85,208.87,208.69,208.86,4560.0,199.7047,199.7238,199.5517,199.7142,4560.0
2021-07-06 12:10:00,208.97,209.41,208.83,209.4,6708.0,199.8194,200.2402,199.6856,200.2306,6708.0
2021-07-06 12:20:00,209.38,209.53,209.32,209.53,5675.0,200.2115,200.3549,200.1541,200.3549,5675.0
2021-07-06 12:30:00,209.42,209.42,209.02,209.05,9824.0,200.2497,200.2497,199.8672,199.8959,9824.0
2021-07-06 12:40:00,209.06,209.1,208.74,208.8,13078.0,199.9055,199.9437,199.5995,199.6569,13078.0
2021-07-06 12:50:00,208.8,209.14,208.73,209.14,4461.0,199.6569,199.982,199.5899,199.982,4461.0
2021-07-06 13:00:00,209.16,209.24,209.04,209.11,5947.0,200.0011,200.0776,199.8864,199.9533,5947.0
2021-07-06 13:10:00,209.08,209.18,209.03,209.18,4739.0,199.9246,200.0202,199.8768,200.0202,4739.0
2021-07-06 13:20:00,209.14,209.22,208.86,208.9,8668.0,199.982,200.0585,199.7142,199.7525,8668.0
2021-07-06 13:30:00,208.96,209.06,208.86,208.92,7352.0,199.8099,199.9055,199.7142,199.7716,7352.0
2021-07-06 13:40:00,208.87,209.04,208.82,208.95,10086.0,199.7238,199.8864,199.676,199.8003,10086.0
2021-07-06 13:50:00,209.0,209.22,208.87,209.07,7923.0,199.8481,200.0585,199.7238,199.9151,7923.0
2021-07-06 14:00:00,209.05,209.28,209.03,209.2,9161.0,199.8959,200.1159,199.8768,200.0394,9161.0
2021-07-06 14:10:00,209.14,209.15,208.96,209.03,8105.0,199.982,199.9916,199.8099,199.8768,8105.0
2021-07-06 14:20:00,209.04,209.33,209.02,209.23,6688.0,199.8864,200.1637,199.8672,200.068,6688.0
2021-07-06 14:30:00,209.26,209.32,209.06,209.27,7582.0,200.0967,200.1541,199.9055,200.1063,7582.0
2021-07-06 14:40:00,209.29,209.29,209.09,209.1,5646.0,200.1254,200.1254,199.9342,199.9437,5646.0
2021-07-06 14:50:00,209.1,209.21,209.08,209.18,6345.0,199.9437,200.0489,199.9246,200.0202,6345.0
2021-07-06 15:00:00,209.19,209.36,209.16,209.36,6546.0,200.0298,200.1924,200.0011,200.1924,6546.0
2021-07-06 15:10:00,209.38,209.48,209.3,209.31,12709.0,200.2115,200.3071,200.135,200.1445,12709.0
2021-07-06 15:20:00,209.24,209.61,209.18,209.56,11130.0,200.0776,200.4314,200.0202,200.3836,11130.0
2021-07-06 15:30:00,209.55,209.56,209.2,209.54,14406.0,200.374,200.3836,200.0394,200.3645,14406.0
2021-07-06 15:40:00,209.59,209.88,209.57,209.86,20052.0,200.4123,200.6896,200.3932,200.6705,20052.0
2021-07-06 15:50:00,210.0,210.0,209.29,209.53,64918.0,200.8043,200.8043,200.1254,200.3549,64918.0
2021-07-07 09:30:00,208.68,209.96,208.07,209.3,39099.0,199.5421,200.7661,198.9588,200.135,39099.0
2021-07-07 09:40:00,209.24,209.67,208.65,209.45,20184.0,200.0776,200.4888,199.5134,200.2784,20184.0
2021-07-07 09:50:00,209.34,209.67,209.19,209.35,22230.0,200.1732,200.4888,200.0298,200.1828,22230.0
2021-07-07 10:00:00,209.3,209.51,208.93,209.45,17127.0,200.135,200.3358,199.7812,200.2784,17127.0
2021-07-07 10:10:00,209.54,209.58,209.16,209.44,24193.0,200.3645,200.4027,200.0011,200.2689,24193.0
2021-07-07 10:20:00,209.47,210.34,209.47,210.34,12052.0,200.2975,201.1294,200.2975,201.1294,12052.0
2021-07-07 10:30:00,210.36,210.67,210.25,210.42,22157.0,201.1486,201.445,201.0434,201.2059,22157.0
2021-07-07 10:40:00,210.37,210.55,210.04,210.15,20731.0,201.1581,201.3302,200.8426,200.9478,20731.0
2021-07-07 10:50:00,210.16,210.5,210.04,210.5,13424.0,200.9573,201.2824,200.8426,201.2824,13424.0
2021-07-07 11:00:00,210.62,211.0,210.32,210.84,16073.0,201.3972,201.7605,201.1103,201.6075,16073.0
2021-07-07 11:10:00,210.83,211.71,210.82,211.51,14477.0,201.598,202.4395,201.5884,202.2482,14477.0
2021-07-07 11:20:00,211.57,212.21,211.56,212.19,9440.0,202.3056,202.9176,202.296,202.8984,9440.0
2021-07-07 11:30:00,212.21,212.34,212.12,212.3,6983.0,202.9176,203.0419,202.8315,203.0036,6983.0
2021-07-07 11:40:00,212.29,212.47,212.09,212.09,7158.0,202.9941,203.1662,202.8028,202.8028,7158.0
2021-07-07 11:50:00,212.23,212.39,211.97,212.22,10147.0,202.9367,203.0897,202.6881,202.9271,10147.0
2021-07-07 12:00:00,212.29,212.68,212.28,212.65,19220.0,202.9941,203.367,202.9845,203.3383,19220.0
2021-07-07 12:10:00,212.64,212.83,212.4,212.62,11060.0,203.3287,203.5104,203.0992,203.3096,11060.0
2021-07-07 12:20:00,212.64,212.68,212.33,212.46,8413.0,203.3287,203.367,203.0323,203.1566,8413.0
2021-07-07 12:30:00,212.57,212.71,212.36,212.36,4400.0,203.2618,203.3957,203.061,203.061,4400.0
2021-07-07 12:40:00,212.39,212.4,211.83,212.05,12288.0,203.0897,203.0992,202.5542,202.7646,12288.0
2021-07-07 12:50:00,212.02,212.06,211.83,212.05,13400.0,202.7359,202.7741,202.5542,202.7646,13400.0
2021-07-07 13:00:00,212.05,212.08,211.82,212.04,15997.0,202.7646,202.7932,202.5446,202.755,15997.0
2021-07-07 13:10:00,211.95,212.07,211.82,211.97,8376.0,202.6689,202.7837,202.5446,202.6881,8376.0
2021-07-07 13:20:00,211.92,212.07,211.89,211.89,10434.0,202.6403,202.7837,202.6116,202.6116,10434.0
2021-07-07 13:30:00,211.92,211.99,211.66,211.71,16840.0,202.6403,202.7072,202.3916,202.4395,16840.0
2021-07-07 13:40:00,211.74,211.85,211.57,211.74,23518.0,202.4681,202.5733,202.3056,202.4681,23518.0
2021-07-07 13:50:00,211.76,211.82,211.51,211.55,16716.0,202.4873,202.5446,202.2482,202.2865,16716.0
2021-07-07 14:00:00,211.61,211.8,211.46,211.76,9128.0,202.3438,202.5255,202.2004,202.4873,9128.0
2021-07-07 14:10:00,211.9,211.9,211.27,211.38,24930.0,202.6211,202.6211,202.0187,202.1239,24930.0
2021-07-07 14:20:00,211.39,211.39,211.13,211.19,12975.0,202.1335,202.1335,201.8848,201.9422,12975.0
2021-07-07 14:30:00,211.15,211.15,211.02,211.02,6723.0,201.904,201.904,201.7797,201.7797,6723.0
2021-07-07 14:40:00,211.06,211.26,211.03,211.24,12088.0,201.8179,202.0092,201.7892,201.99,12088.0
2021-07-07 14:50:00,211.25,211.27,211.01,211.16,14423.0,201.9996,202.0187,201.7701,201.9135,14423.0
2021-07-07 15:00:00,211.17,211.22,210.95,211.19,17089.0,201.9231,201.9709,201.7127,201.9422,17089.0
2021-07-07 15:10:00,211.15,211.24,211.08,211.15,16665.0,201.904,201.99,201.837,201.904,16665.0
2021-07-07 15:20:00,211.15,211.21,210.88,211.03,32277.0,201.904,201.9613,201.6458,201.7892,32277.0
2021-07-07 15:30:00,211.02,211.07,210.75,210.92,42289.0,201.7797,201.8275,201.5215,201.684,42289.0
2021-07-07 15:40:00,210.93,211.29,210.8,211.1,58843.0,201.6936,202.0378,201.5693,201.8562,58843.0
2021-07-07 15:50:00,211.1,211.25,210.68,211.25,128102.0,201.8562,201.9996,201.4546,201.9996,128102.0
2021-07-08 09:30:00,208.52,210.49,208.36,210.49,31360.0,199.3891,201.2729,199.2361,201.2729,31360.0
2021-07-08 09:40:00,210.53,210.76,209.06,209.76,11244.0,201.3111,201.5311,199.9055,200.5748,11244.0
2021-07-08 09:50:00,209.71,210.44,209.64,210.36,7252.0,200.527,201.2251,200.4601,201.1486,7252.0
2021-07-08 10:00:00,210.29,210.49,209.39,209.55,12599.0,201.0816,201.2729,200.221,200.374,12599.0
2021-07-08 10:10:00,209.61,210.06,208.92,209.02,7821.0,200.4314,200.8617,199.7716,199.8672,7821.0
2021-07-08 10:20:00,208.95,209.33,208.49,209.33,8941.0,199.8003,200.1637,199.3605,200.1637,8941.0
2021-07-08 10:30:00,209.35,209.39,208.82,209.13,8637.0,200.1828,200.221,199.676,199.9724,8637.0
2021-07-08 10:40:00,209.0,209.36,208.87,209.18,8813.0,199.8481,200.1924,199.7238,200.0202,8813.0
2021-07-08 10:50:00,209.12,209.48,208.87,208.88,8925.0,199.9629,200.3071,199.7238,199.7334,8925.0
2021-07-08 11:00:00,208.87,209.03,208.53,208.84,9025.0,199.7238,199.8768,199.3987,199.6951,9025.0
2021-07-08 11:10:00,208.92,209.21,208.61,208.77,8040.0,199.7716,200.0489,199.4752,199.6282,8040.0
2021-07-08 11:20:00,208.81,209.21,208.76,209.1,8819.0,199.6664,200.0489,199.6186,199.9437,8819.0
2021-07-08 11:30:00,209.03,209.47,209.03,209.47,5730.0,199.8768,200.2975,199.8768,200.2975,5730.0
2021-07-08 11:40:00,209.52,209.83,209.46,209.83,5749.0,200.3453,200.6418,200.288,200.6418,5749.0
2021-07-08 11:50:00,209.81,209.93,209.71,209.71,3107.0,200.6226,200.7374,200.527,200.527,3107.0
2021-07-08 12:00:00,209.74,209.88,209.7,209.84,3345.0,200.5557,200.6896,200.5175,200.6513,3345.0
2021-07-08 12:10:00,209.78,209.92,209.48,209.92,4555.0,200.594,200.7278,200.3071,200.7278,4555.0
2021-07-08 12:20:00,209.91,210.07,209.72,209.72,8856.0,200.7183,200.8713,200.5366,200.5366,8856.0
2021-07-08 12:30:00,209.76,209.9,209.63,209.84,3932.0,200.5748,200.7087,200.4505,200.6513,3932.0
2021-07-08 12:40:00,209.81,209.95,209.77,209.94,11099.0,200.6226,200.7565,200.5844,200.747,11099.0
2021-07-08 12:50:00,209.92,210.0,209.82,209.87,8416.0,200.7278,200.8043,200.6322,200.68,8416.0
2021-07-08 13:00:00,209.81,209.91,209.66,209.75,5808.0,200.6226,200.7183,200.4792,200.5653,5808.0
2021-07-08 13:10:00,209.71,209.71,209.53,209.59,5482.0,200.527,200.527,200.3549,200.4123,5482.0
2021-07-08 13:20:00,209.59,209.6,209.3,209.59,7942.0,200.4123,200.4218,200.135,200.4123,7942.0
2021-07-08 13:30:00,209.52,209.54,209.18,209.27,5621.0,200.3453,200.3645,200.0202,200.1063,5621.0
2021-07-08 13:40:00,209.26,209.34,209.14,209.23,8526.0,200.0967,200.1732,199.982,200.068,8526.0
2021-07-08 13:50:00,209.2,209.41,209.19,209.25,7583.0,200.0394,200.2402,200.0298,200.0872,7583.0
2021-07-08 14:00:00,209.26,209.3,209.02,209.28,11713.0,200.0967,200.135,199.8672,200.1159,11713.0
2021-07-08 14:10:00,209.25,209.42,209.01,209.08,7447.0,200.0872,200.2497,199.8577,199.9246,7447.0
2021-07-08 14:20:00,209.05,209.08,208.82,208.9,9834.0,199.8959,199.9246,199.676,199.7525,9834.0
2021-07-08 14:30:00,208.89,209.3,208.88,209.25,12131.0,199.7429,200.135,199.7334,200.0872,12131.0
2021-07-08 14:40:00,209.25,209.33,209.01,209.01,9383.0,200.0872,200.1637,199.8577,199.8577,9383.0
2021-07-08 14:50:00,209.02,209.21,208.9,209.1,9034.0,199.8672,200.0489,199.7525,199.9437,9034.0
2021-07-08 15:00:00,209.12,209.36,209.12,209.23,10451.0,199.9629,200.1924,199.9629,200.068,10451.0
2021-07-08 15:10:00,209.24,209.4,209.11,209.28,18930.0,200.0776,200.2306,199.9533,200.1159,18930.0
2021-07-08 15:20:00,209.34,209.55,209.32,209.48,8393.0,200.1732,200.374,200.1541,200.3071,8393.0
2021-07-08 15:30:00,209.48,209.74,209.37,209.66,14617.0,200.3071,200.5557,200.2019,200.4792,14617.0
2021-07-08 15:40:00,209.62,209.62,209.24,209.24,27389.0,200.441,200.441,200.0776,200.0776,27389.0
2021-07-08 15:50:00,209.22,209.96,209.21,209.83,80512.0,200.0585,200.7661,200.0489,200.6418,80512.0
2021-07-09 09:30:00,211.94,212.45,211.1,211.47,14973.0,202.6594,203.147,201.8562,202.21,14973.0
2021-07-09 09:40:00,211.45,211.69,211.24,211.47,5979.0,202.1908,202.4203,201.99,202.21,5979.0
2021-07-09 09:50:00,211.5,212.17,211.49,212.17,8141.0,202.2386,202.8793,202.2291,202.8793,8141.0
2021-07-09 10:00:00,212.12,212.83,212.05,212.54,8116.0,202.8315,203.5104,202.7646,203.2331,8116.0
2021-07-09 10:10:00,212.58,213.2,212.51,213.09,12769.0,203.2714,203.8642,203.2044,203.759,12769.0
2021-07-09 10:20:00,212.97,213.11,212.53,212.73,9123.0,203.6443,203.7781,203.2235,203.4148,9123.0
2021-07-09 10:30:00,212.73,212.79,212.22,212.43,9657.0,203.4148,203.4722,202.9271,203.1279,9657.0
2021-07-09 10:40:00,212.39,212.42,211.85,212.32,9723.0,203.0897,203.1184,202.5733,203.0227,9723.0
2021-07-09 10:50:00,212.37,212.37,211.66,211.88,11207.0,203.0706,203.0706,202.3916,202.602,11207.0
2021-07-09 11:00:00,211.88,211.93,211.46,211.73,13522.0,202.602,202.6498,202.2004,202.4586,13522.0
2021-07-09 11:10:00,211.73,212.17,211.63,212.17,10538.0,202.4586,202.8793,202.363,202.8793,10538.0
2021-07-09 11:20:00,212.11,212.16,211.83,212.01,11506.0,202.8219,202.8697,202.5542,202.7263,11506.0
2021-07-09 11:30:00,211.97,212.32,211.73,212.17,13001.0,202.6881,203.0227,202.4586,202.8793,13001.0
2021-07-09 11:40:00,212.18,212.31,211.98,212.0,14916.0,202.8889,203.0132,202.6976,202.7168,14916.0
2021-07-09 11:50:00,212.0,212.22,211.8,211.82,12026.0,202.7168,202.9271,202.5255,202.5446,12026.0
2021-07-09 12:00:00,211.81,211.98,211.81,211.89,8183.0,202.5351,202.6976,202.5351,202.6116,8183.0
2021-07-09 12:10:00,211.88,211.91,211.67,211.67,9744.0,202.602,202.6307,202.4012,202.4012,9744.0
2021-07-09 12:20:00,211.67,211.67,211.42,211.56,7406.0,202.4012,202.4012,202.1621,202.296,7406.0
2021-07-09 12:30:00,211.57,211.8,211.52,211.8,11867.0,202.3056,202.5255,202.2578,202.5255,11867.0
2021-07-09 12:40:00,211.77,212.02,211.74,211.88,8886.0,202.4968,202.7359,202.4681,202.602,8886.0
2021-07-09 12:50:00,211.79,212.09,211.75,211.84,6168.0,202.5159,202.8028,202.4777,202.5638,6168.0
2021-07-09 13:00:00,211.83,211.99,211.82,211.84,6668.0,202.5542,202.7072,202.5446,202.5638,6668.0
2021-07-09 13:10:00,211.84,212.11,211.81,212.02,11630.0,202.5638,202.8219,202.5351,202.7359,11630.0
2021-07-09 13:20:00,212.06,212.1,211.87,212.03,7333.0,202.7741,202.8124,202.5924,202.7454,7333.0
2021-07-09 13:30:00,212.04,212.07,211.93,212.02,6110.0,202.755,202.7837,202.6498,202.7359,6110.0
2021-07-09 13:40:00,212.02,212.24,212.01,212.16,7692.0,202.7359,202.9462,202.7263,202.8697,7692.0
2021-07-09 13:50:00,212.18,212.19,211.98,212.01,5599.0,202.8889,202.8984,202.6976,202.7263,5599.0
2021-07-09 14:00:00,212.02,212.21,212.02,212.07,7252.0,202.7359,202.9176,202.7359,202.7837,7252.0
2021-07-09 14:10:00,212.04,212.37,212.04,212.37,10236.0,202.755,203.0706,202.755,203.0706,10236.0
2021-07-09 14:20:00,212.37,212.63,212.34,212.56,10578.0,203.0706,203.3192,203.0419,203.2522,10578.0
2021-07-09 14:30:00,212.61,212.76,212.57,212.76,8794.0,203.3,203.4435,203.2618,203.4435,8794.0
2021-07-09 14:40:00,212.77,212.82,212.38,212.69,14797.0,203.453,203.5008,203.0801,203.3765,14797.0
2021-07-09 14:50:00,212.63,212.78,212.55,212.64,8810.0,203.3192,203.4626,203.2427,203.3287,8810.0
2021-07-09 15:00:00,212.55,212.76,212.53,212.72,11714.0,203.2427,203.4435,203.2235,203.4052,11714.0
2021-07-09 15:10:00,212.7,212.95,212.68,212.86,13178.0,203.3861,203.6252,203.367,203.5391,13178.0
2021-07-09 15:20:00,212.87,212.89,212.61,212.88,10853.0,203.5487,203.5678,203.3,203.5582,10853.0
2021-07-09 15:30:00,212.85,212.86,212.53,212.77,17799.0,203.5295,203.5391,203.2235,203.453,17799.0
2021-07-09 15:40:00,212.82,213.0,212.74,212.94,27180.0,203.5008,203.673,203.4243,203.6156,27180.0
2021-07-09 15:50:00,212.96,212.98,212.43,212.74,84338.0,203.6347,203.6538,203.1279,203.4243,84338.0
2021-07-12 09:30:00,212.05,212.96,211.38,212.76,18725.0,202.7646,203.6347,202.1239,203.4435,18725.0
2021-07-12 09:40:00,212.81,213.11,212.56,213.11,6376.0,203.4913,203.7781,203.2522,203.7781,6376.0
2021-07-12 09:50:00,213.08,213.08,212.06,212.18,22989.0,203.7495,203.7495,202.7741,202.8889,22989.0
2021-07-12 10:00:00,212.3,212.92,212.28,212.92,17291.0,203.0036,203.5965,202.9845,203.5965,17291.0
2021-07-12 10:10:00,212.93,213.72,212.91,213.71,39350.0,203.606,204.3614,203.5869,204.3519,39350.0
2021-07-12 10:20:00,213.63,214.0,213.46,213.74,21112.0,204.2754,204.6292,204.1128,204.3806,21112.0
2021-07-12 10:30:00,213.75,214.04,213.61,213.61,11821.0,204.3901,204.6674,204.2563,204.2563,11821.0
2021-07-12 10:40:00,213.38,213.4,213.02,213.02,12774.0,204.0363,204.0554,203.6921,203.6921,12774.0
2021-07-12 10:50:00,213.07,213.28,213.01,213.28,9955.0,203.7399,203.9407,203.6825,203.9407,9955.0
2021-07-12 11:00:00,213.28,213.48,213.07,213.44,10754.0,203.9407,204.1319,203.7399,204.0937,10754.0
2021-07-12 11:10:00,213.53,213.75,213.45,213.53,18315.0,204.1798,204.3901,204.1033,204.1798,18315.0
2021-07-12 11:20:00,213.6,213.63,213.31,213.49,6535.0,204.2467,204.2754,203.9694,204.1415,6535.0
2021-07-12 11:30:00,213.45,213.52,213.29,213.46,8324.0,204.1033,204.1702,203.9503,204.1128,8324.0
2021-07-12 11:40:00,213.46,213.64,213.32,213.47,11003.0,204.1128,204.2849,203.979,204.1224,11003.0
2021-07-12 11:50:00,213.47,213.88,213.45,213.79,8376.0,204.1224,204.5144,204.1033,204.4284,8376.0
2021-07-12 12:00:00,213.78,213.87,213.67,213.78,12822.0,204.4188,204.5049,204.3136,204.4188,12822.0
2021-07-12 12:10:00,213.73,213.74,213.2,213.2,9974.0,204.371,204.3806,203.8642,203.8642,9974.0
2021-07-12 12:20:00,213.24,213.29,212.85,212.89,4150.0,203.9025,203.9503,203.5295,203.5678,4150.0
2021-07-12 12:30:00,212.92,213.11,212.84,212.89,8550.0,203.5965,203.7781,203.52,203.5678,8550.0
2021-07-12 12:40:00,212.94,213.05,212.82,212.92,9375.0,203.6156,203.7208,203.5008,203.5965,9375.0
2021-07-12 12:50:00,212.89,212.97,212.79,212.84,5575.0,203.5678,203.6443,203.4722,203.52,5575.0
2021-07-12 13:00:00,212.85,213.07,212.8,212.98,7752.0,203.5295,203.7399,203.4817,203.6538,7752.0
2021-07-12 13:10:00,212.98,213.08,212.93,212.99,8731.0,203.6538,203.7495,203.606,203.6634,8731.0
2021-07-12 13:20:00,212.99,213.21,212.99,213.2,8293.0,203.6634,203.8738,203.6634,203.8642,8293.0
2021-07-12 13:30:00,213.18,213.21,213.01,213.06,10964.0,203.8451,203.8738,203.6825,203.7303,10964.0
2021-07-12 13:40:00,213.05,213.11,212.72,212.88,10558.0,203.7208,203.7781,203.4052,203.5582,10558.0
2021-07-12 13:50:00,212.91,212.96,212.8,212.91,6630.0,203.5869,203.6347,203.4817,203.5869,6630.0
2021-07-12 14:00:00,212.89,213.13,212.87,213.07,10462.0,203.5678,203.7973,203.5487,203.7399,10462.0
2021-07-12 14:10:00,213.07,213.25,213.03,213.22,6665.0,203.7399,203.912,203.7016,203.8833,6665.0
2021-07-12 14:20:00,213.25,213.39,213.21,213.28,6159.0,203.912,204.0459,203.8738,203.9407,6159.0
2021-07-12 14:30:00,213.3,213.45,213.29,213.34,5904.0,203.9598,204.1033,203.9503,203.9981,5904.0
2021-07-12 14:40:00,213.37,213.5,213.32,213.32,8690.0,204.0268,204.1511,203.979,203.979,8690.0
2021-07-12 14:50:00,213.29,213.44,213.29,213.38,10295.0,203.9503,204.0937,203.9503,204.0363,10295.0
2021-07-12 15:00:00,213.37,213.4,213.27,213.37,9007.0,204.0268,204.0554,203.9311,204.0268,9007.0
2021-07-12 15:10:00,213.36,213.47,213.24,213.47,14525.0,204.0172,204.1224,203.9025,204.1224,14525.0
2021-07-12 15:20:00,213.45,213.61,213.39,213.55,13041.0,204.1033,204.2563,204.0459,204.1989,13041.0
2021-07-12 15:30:00,213.55,213.64,213.5,213.5,14073.0,204.1989,204.2849,204.1511,204.1511,14073.0
2021-07-12 15:40:00,213.49,213.65,213.43,213.44,24414.0,204.1415,204.2945,204.0841,204.0937,24414.0
2021-07-12 15:50:00,213.48,213.81,213.26,213.57,76009.0,204.1319,204.4475,203.9216,204.218,76009.0
2021-07-13 09:30:00,213.03,213.69,212.67,212.88,11894.0,203.7016,204.3327,203.3574,203.5582,11894.0
2021-07-13 09:40:00,212.7,212.81,211.64,212.01,2912.0,203.3861,203.4913,202.3725,202.7263,2912.0
2021-07-13 09:50:00,212.01,212.29,211.95,212.12,3668.0,202.7263,202.9941,202.6689,202.8315,3668.0
2021-07-13 10:00:00,212.19,212.23,211.61,212.15,5887.0,202.8984,202.9367,202.3438,202.8602,5887.0
2021-07-13 10:10:00,212.0,212.0,211.2,211.4,6477.0,202.7168,202.7168,201.9518,202.143,6477.0
2021-07-13 10:20:00,211.47,211.57,211.25,211.57,3872.0,202.21,202.3056,201.9996,202.3056,3872.0
2021-07-13 10:30:00,211.57,212.04,211.43,211.95,5718.0,202.3056,202.755,202.1717,202.6689,5718.0
2021-07-13 10:40:00,211.98,211.98,211.46,211.65,9140.0,202.6976,202.6976,202.2004,202.3821,9140.0
2021-07-13 10:50:00,211.64,211.87,211.58,211.74,4740.0,202.3725,202.5924,202.3151,202.4681,4740.0
2021-07-13 11:00:00,211.76,211.76,211.5,211.61,9030.0,202.4873,202.4873,202.2386,202.3438,9030.0
2021-07-13 11:10:00,211.61,211.9,211.56,211.88,8128.0,202.3438,202.6211,202.296,202.602,8128.0
2021-07-13 11:20:00,211.84,212.03,211.69,211.86,6591.0,202.5638,202.7454,202.4203,202.5829,6591.0
2021-07-13 11:30:00,211.83,211.99,211.76,211.8,3939.0,202.5542,202.7072,202.4873,202.5255,3939.0
2021-07-13 11:40:00,211.79,211.98,211.74,211.98,13842.0,202.5159,202.6976,202.4681,202.6976,13842.0
2021-07-13 11:50:00,211.99,212.35,211.94,212.34,5702.0,202.7072,203.0514,202.6594,203.0419,5702.0
2021-07-13 12:00:00,212.4,212.53,212.18,212.27,5475.0,203.0992,203.2235,202.8889,202.9749,5475.0
2021-07-13 12:10:00,212.29,212.54,212.11,212.46,6580.0,202.9941,203.2331,202.8219,203.1566,6580.0
2021-07-13 12:20:00,212.45,212.46,212.23,212.29,3075.0,203.147,203.1566,202.9367,202.9941,3075.0
2021-07-13 12:30:00,212.34,212.57,212.25,212.52,9477.0,203.0419,203.2618,202.9558,203.214,9477.0
2021-07-13 12:40:00,212.48,212.5,212.21,212.24,4615.0,203.1757,203.1949,202.9176,202.9462,4615.0
2021-07-13 12:50:00,212.26,212.49,212.19,212.46,5993.0,202.9654,203.1853,202.8984,203.1566,5993.0
2021-07-13 13:00:00,212.48,212.48,212.24,212.39,3899.0,203.1757,203.1757,202.9462,203.0897,3899.0
2021-07-13 13:10:00,212.4,212.4,212.08,212.12,4734.0,203.0992,203.0992,202.7932,202.8315,4734.0
2021-07-13 13:20:00,212.08,212.41,212.08,212.25,9665.0,202.7932,203.1088,202.7932,202.9558,9665.0
2021-07-13 13:30:00,212.23,212.29,212.18,212.29,8548.0,202.9367,202.9941,202.8889,202.9941,8548.0
2021-07-13 13:40:00,212.28,212.69,212.26,212.47,10063.0,202.9845,203.3765,202.9654,203.1662,10063.0
2021-07-13 13:50:00,212.49,212.55,212.21,212.23,8492.0,203.1853,203.2427,202.9176,202.9367,8492.0
2021-07-13 14:00:00,212.2,212.41,212.1,212.23,17682.0,202.908,203.1088,202.8124,202.9367,17682.0
2021-07-13 14:10:00,212.2,212.54,212.19,212.49,9398.0,202.908,203.2331,202.8984,203.1853,9398.0
2021-07-13 14:20:00,212.44,212.54,212.29,212.44,7701.0,203.1375,203.2331,202.9941,203.1375,7701.0
2021-07-13 14:30:00,212.43,212.43,212.23,212.23,4127.0,203.1279,203.1279,202.9367,202.9367,4127.0
2021-07-13 14:40:00,212.2,212.42,212.13,212.38,7777.0,202.908,203.1184,202.8411,203.0801,7777.0
2021-07-13 14:50:00,212.36,212.43,212.24,212.28,5933.0,203.061,203.1279,202.9462,202.9845,5933.0
2021-07-13 15:00:00,212.28,212.42,212.19,212.24,6232.0,202.9845,203.1184,202.8984,202.9462,6232.0
2021-07-13 15:10:00,212.24,212.34,212.11,212.31,6721.0,202.9462,203.0419,202.8219,203.0132,6721.0
2021-07-13 15:20:00,212.32,212.38,212.14,212.26,9450.0,203.0227,203.0801,202.8506,202.9654,9450.0
2021-07-13 15:30:00,212.31,212.57,212.23,212.57,9469.0,203.0132,203.2618,202.9367,203.2618,9469.0
2021-07-13 15:40:00,212.55,212.85,212.51,212.56,17717.0,203.2427,203.5295,203.2044,203.2522,17717.0
2021-07-13 15:50:00,212.55,212.8,212.28,212.74,76506.0,203.2427,203.4817,202.9845,203.4243,76506.0
2021-07-14 09:30:00,213.03,214.13,213.03,213.81,24703.0,203.7016,204.7535,203.7016,204.4475,24703.0
2021-07-14 09:40:00,213.92,214.15,213.75,214.05,5963.0,204.5527,204.7726,204.3901,204.677,5963.0
2021-07-14 09:50:00,214.07,214.11,213.38,213.38,3940.0,204.6961,204.7344,204.0363,204.0363,3940.0
2021-07-14 10:00:00,213.25,213.4,212.83,212.99,13690.0,203.912,204.0554,203.5104,203.6634,13690.0
2021-07-14 10:10:00,213.01,213.01,212.47,212.9,5836.0,203.6825,203.6825,203.1662,203.5773,5836.0
2021-07-14 10:20:00,212.8,212.8,212.24,212.24,4504.0,203.4817,203.4817,202.9462,202.9462,4504.0
2021-07-14 10:30:00,212.28,212.73,212.19,212.4,8287.0,202.9845,203.4148,202.8984,203.0992,8287.0
2021-07-14 10:40:00,212.4,212.6,212.38,212.6,4827.0,203.0992,203.2905,203.0801,203.2905,4827.0
2021-07-14 10:50:00,212.46,212.5,212.22,212.34,7387.0,203.1566,203.1949,202.9271,203.0419,7387.0
2021-07-14 11:00:00,212.3,212.34,211.98,212.01,9321.0,203.0036,203.0419,202.6976,202.7263,9321.0
2021-07-14 11:10:00,212.03,212.42,212.03,212.42,7202.0,202.7454,203.1184,202.7454,203.1184,7202.0
2021-07-14 11:20:00,212.41,212.82,212.34,212.61,21016.0,203.1088,203.5008,203.0419,203.3,21016.0
2021-07-14 11:30:00,212.59,212.9,212.41,212.84,9118.0,203.2809,203.5773,203.1088,203.52,9118.0
2021-07-14 11:40:00,212.83,212.91,212.52,212.74,18697.0,203.5104,203.5869,203.214,203.4243,18697.0
2021-07-14 11:50:00,212.75,212.91,212.66,212.76,20157.0,203.4339,203.5869,203.3479,203.4435,20157.0
2021-07-14 12:00:00,212.75,213.3,212.75,213.23,6929.0,203.4339,203.9598,203.4339,203.8929,6929.0
2021-07-14 12:10:00,213.21,213.42,213.2,213.32,14249.0,203.8738,204.0746,203.8642,203.979,14249.0
2021-07-14 12:20:00,213.38,213.59,213.33,213.59,6067.0,204.0363,204.2371,203.9885,204.2371,6067.0
2021-07-14 12:30:00,213.62,213.8,213.6,213.74,8819.0,204.2658,204.4379,204.2467,204.3806,8819.0
2021-07-14 12:40:00,213.73,213.73,213.39,213.53,19947.0,204.371,204.371,204.0459,204.1798,19947.0
2021-07-14 12:50:00,213.53,213.57,213.36,213.36,4755.0,204.1798,204.218,204.0172,204.0172,4755.0
2021-07-14 13:00:00,213.29,213.32,212.95,212.95,6094.0,203.9503,203.979,203.6252,203.6252,6094.0
2021-07-14 13:10:00,212.98,213.3,212.98,213.24,7025.0,203.6538,203.9598,203.6538,203.9025,7025.0
2021-07-14 13:20:00,213.28,213.35,213.18,213.28,6225.0,203.9407,204.0076,203.8451,203.9407,6225.0
2021-07-14 13:30:00,213.32,213.79,213.32,213.68,19342.0,203.979,204.4284,203.979,204.3232,19342.0
2021-07-14 13:40:00,213.73,213.79,213.45,213.45,9524.0,204.371,204.4284,204.1033,204.1033,9524.0
2021-07-14 13:50:00,213.5,213.77,213.49,213.76,5032.0,204.1511,204.4092,204.1415,204.3997,5032.0
2021-07-14 14:00:00,213.76,213.96,213.75,213.81,17758.0,204.3997,204.5909,204.3901,204.4475,17758.0
2021-07-14 14:10:00,213.72,213.8,213.56,213.71,9060.0,204.3614,204.4379,204.2084,204.3519,9060.0
2021-07-14 14:20:00,213.7,213.81,213.58,213.62,8557.0,204.3423,204.4475,204.2276,204.2658,8557.0
2021-07-14 14:30:00,213.68,213.73,213.59,213.64,5124.0,204.3232,204.371,204.2371,204.2849,5124.0
2021-07-14 14:40:00,213.66,213.66,213.42,213.44,5329.0,204.3041,204.3041,204.0746,204.0937,5329.0
2021-07-14 14:50:00,213.46,213.66,213.42,213.66,5309.0,204.1128,204.3041,204.0746,204.3041,5309.0
2021-07-14 15:00:00,213.62,214.01,213.62,213.91,15173.0,204.2658,204.6387,204.2658,204.5431,15173.0
2021-07-14 15:10:00,213.9,214.16,213.79,213.95,18029.0,204.5336,204.7822,204.4284,204.5814,18029.0
2021-07-14 15:20:00,214.0,214.04,213.91,213.97,9096.0,204.6292,204.6674,204.5431,204.6005,9096.0
2021-07-14 15:30:00,213.98,214.35,213.88,214.3,14439.0,204.6101,204.9638,204.5144,204.916,14439.0
2021-07-14 15:40:00,214.24,214.26,213.68,213.68,25443.0,204.8587,204.8778,204.3232,204.3232,25443.0
2021-07-14 15:50:00,213.66,214.14,213.31,213.85,109802.0,204.3041,204.763,203.9694,204.4857,109802.0
2021-07-15 09:30:00,213.07,214.0,212.82,213.86,18826.0,203.7399,204.6292,203.5008,204.4953,18826.0
2021-07-15 09:40:00,213.75,213.95,213.43,213.78,8332.0,204.3901,204.5814,204.0841,204.4188,8332.0
2021-07-15 09:50:00,213.91,213.91,213.3,213.79,7197.0,204.5431,204.5431,203.9598,204.4284,7197.0
2021-07-15 10:00:00,213.73,214.25,213.73,214.24,11224.0,204.371,204.8682,204.371,204.8587,11224.0
2021-07-15 10:10:00,214.22,214.65,214.18,214.57,9298.0,204.8395,205.2507,204.8013,205.1742,9298.0
2021-07-15 10:20:00,214.57,215.11,214.49,214.84,30003.0,205.1742,205.6906,205.0977,205.4324,30003.0
2021-07-15 10:30:00,215.01,215.38,214.88,215.27,14257.0,205.5949,205.9487,205.4706,205.8436,14257.0
2021-07-15 10:40:00,215.33,215.5,214.9,215.2,13866.0,205.9009,206.0635,205.4898,205.7766,13866.0
2021-07-15 10:50:00,215.16,215.41,215.1,215.31,6322.0,205.7384,205.9774,205.681,205.8818,6322.0
2021-07-15 11:00:00,215.25,215.25,214.58,214.6,7397.0,205.8244,205.8244,205.1838,205.2029,7397.0
2021-07-15 11:10:00,214.4,214.62,214.09,214.2,6193.0,205.0117,205.222,204.7152,204.8204,6193.0
2021-07-15 11:20:00,214.07,214.15,213.58,213.59,30870.0,204.6961,204.7726,204.2276,204.2371,30870.0
2021-07-15 11:30:00,213.58,213.58,213.22,213.4,19173.0,204.2276,204.2276,203.8833,204.0554,19173.0
2021-07-15 11:40:00,213.38,213.67,213.34,213.64,8778.0,204.0363,204.3136,203.9981,204.2849,8778.0
2021-07-15 11:50:00,213.57,213.63,213.18,213.19,8625.0,204.218,204.2754,203.8451,203.8546,8625.0
2021-07-15 12:00:00,213.17,213.22,212.63,212.64,10753.0,203.8355,203.8833,203.3192,203.3287,10753.0
2021-07-15 12:10:00,212.65,213.06,212.62,212.84,15982.0,203.3383,203.7303,203.3096,203.52,15982.0
2021-07-15 12:20:00,212.82,213.14,212.74,213.01,10133.0,203.5008,203.8068,203.4243,203.6825,10133.0
2021-07-15 12:30:00,213.1,213.23,213.0,213.21,7391.0,203.7686,203.8929,203.673,203.8738,7391.0
2021-07-15 12:40:00,213.27,213.7,213.21,213.7,5729.0,203.9311,204.3423,203.8738,204.3423,5729.0
2021-07-15 12:50:00,213.72,214.02,213.72,213.99,8747.0,204.3614,204.6483,204.3614,204.6196,8747.0
2021-07-15 13:00:00,213.98,214.35,213.96,214.15,8000.0,204.6101,204.9638,204.5909,204.7726,8000.0
2021-07-15 13:10:00,214.05,214.12,213.93,213.94,15897.0,204.677,204.7439,204.5622,204.5718,15897.0
2021-07-15 13:20:00,213.94,214.01,213.62,213.71,10241.0,204.5718,204.6387,204.2658,204.3519,10241.0
2021-07-15 13:30:00,213.62,213.62,213.29,213.34,11228.0,204.2658,204.2658,203.9503,203.9981,11228.0
2021-07-15 13:40:00,213.33,213.41,213.23,213.3,17086.0,203.9885,204.065,203.8929,203.9598,17086.0
2021-07-15 13:50:00,213.31,213.51,213.21,213.26,16707.0,203.9694,204.1606,203.8738,203.9216,16707.0
2021-07-15 14:00:00,213.28,213.44,213.23,213.44,9098.0,203.9407,204.0937,203.8929,204.0937,9098.0
2021-07-15 14:10:00,213.4,213.76,213.4,213.75,3492.0,204.0554,204.3997,204.0554,204.3901,3492.0
2021-07-15 14:20:00,213.83,214.01,213.74,213.95,6365.0,204.4666,204.6387,204.3806,204.5814,6365.0
2021-07-15 14:30:00,213.98,214.14,213.84,213.94,30793.0,204.6101,204.763,204.4762,204.5718,30793.0
2021-07-15 14:40:00,213.88,214.05,213.77,214.05,5040.0,204.5144,204.677,204.4092,204.677,5040.0
2021-07-15 14:50:00,214.17,214.17,213.93,214.03,8842.0,204.7917,204.7917,204.5622,204.6579,8842.0
2021-07-15 15:00:00,214.03,214.38,214.02,214.38,6159.0,204.6579,204.9925,204.6483,204.9925,6159.0
2021-07-15 15:10:00,214.29,214.55,214.26,214.55,6873.0,204.9065,205.1551,204.8778,205.1551,6873.0
2021-07-15 15:20:00,214.52,214.62,214.45,214.47,9691.0,205.1264,205.222,205.0595,205.0786,9691.0
2021-07-15 15:30:00,214.45,214.54,214.27,214.28,12348.0,205.0595,205.1455,204.8874,204.8969,12348.0
2021-07-15 15:40:00,214.33,214.53,214.18,214.31,21424.0,204.9447,205.136,204.8013,204.9256,21424.0
2021-07-15 15:50:00,214.32,214.61,214.28,214.61,68899.0,204.9352,205.2125,204.8969,205.2125,68899.0
2021-07-16 09:30:00,215.0,215.8,214.2,214.21,60098.0,205.5854,206.3504,204.8204,204.83,60098.0
2021-07-16 09:40:00,214.31,214.37,213.66,213.8,12452.0,204.9256,204.983,204.3041,204.4379,12452.0
2021-07-16 09:50:00,213.8,214.45,213.8,214.34,10122.0,204.4379,205.0595,204.4379,204.9543,10122.0
2021-07-16 10:00:00,214.19,214.86,214.12,214.7,18139.0,204.8109,205.4515,204.7439,205.2985,18139.0
2021-07-16 10:10:00,214.68,214.68,213.97,214.15,13236.0,205.2794,205.2794,204.6005,204.7726,13236.0
2021-07-16 10:20:00,214.24,214.4,213.83,214.08,16547.0,204.8587,205.0117,204.4666,204.7057,16547.0
2021-07-16 10:30:00,214.06,214.6,213.68,214.48,10633.0,204.6865,205.2029,204.3232,205.0882,10633.0
2021-07-16 10:40:00,214.5,215.14,214.5,215.14,8773.0,205.1073,205.7193,205.1073,205.7193,8773.0
2021-07-16 10:50:00,215.05,215.74,215.01,215.48,17983.0,205.6332,206.293,205.5949,206.0444,17983.0
2021-07-16 11:00:00,215.37,215.5,215.17,215.5,5517.0,205.9392,206.0635,205.7479,206.0635,5517.0
2021-07-16 11:10:00,215.38,215.38,214.89,215.06,5582.0,205.9487,205.9487,205.4802,205.6428,5582.0
2021-07-16 11:20:00,215.05,215.31,214.97,215.1,5581.0,205.6332,205.8818,205.5567,205.681,5581.0
2021-07-16 11:30:00,215.03,215.56,215.03,215.56,4461.0,205.6141,206.1209,205.6141,206.1209,4461.0
2021-07-16 11:40:00,215.48,215.58,215.38,215.43,6938.0,206.0444,206.14,205.9487,205.9966,6938.0
2021-07-16 11:50:00,215.45,215.55,215.29,215.55,6827.0,206.0157,206.1113,205.8627,206.1113,6827.0
2021-07-16 12:00:00,215.67,215.84,215.64,215.8,4768.0,206.226,206.3886,206.1974,206.3504,4768.0
2021-07-16 12:10:00,215.82,216.13,215.79,215.97,7061.0,206.3695,206.6659,206.3408,206.5129,7061.0
2021-07-16 12:20:00,215.96,216.11,215.84,215.99,5761.0,206.5033,206.6468,206.3886,206.532,5761.0
2021-07-16 12:30:00,215.97,215.97,215.66,215.72,4407.0,206.5129,206.5129,206.2165,206.2739,4407.0
2021-07-16 12:40:00,215.67,215.67,215.43,215.55,7276.0,206.226,206.226,205.9966,206.1113,7276.0
2021-07-16 12:50:00,215.48,215.63,215.45,215.56,13313.0,206.0444,206.1878,206.0157,206.1209,13313.0
2021-07-16 13:00:00,215.55,215.59,215.37,215.56,11527.0,206.1113,206.1495,205.9392,206.1209,11527.0
2021-07-16 13:10:00,215.59,215.76,215.56,215.64,6262.0,206.1495,206.3121,206.1209,206.1974,6262.0
2021-07-16 13:20:00,215.58,215.63,215.35,215.62,9301.0,206.14,206.1878,205.9201,206.1782,9301.0
2021-07-16 13:30:00,215.62,215.67,215.37,215.6,21404.0,206.1782,206.226,205.9392,206.1591,21404.0
2021-07-16 13:40:00,215.59,215.7,215.45,215.59,20282.0,206.1495,206.2547,206.0157,206.1495,20282.0
2021-07-16 13:50:00,215.6,215.66,215.45,215.64,6274.0,206.1591,206.2165,206.0157,206.1974,6274.0
2021-07-16 14:00:00,215.57,215.81,215.52,215.8,9188.0,206.1304,206.3599,206.0826,206.3504,9188.0
2021-07-16 14:10:00,215.81,215.82,215.5,215.63,7201.0,206.3599,206.3695,206.0635,206.1878,7201.0
2021-07-16 14:20:00,215.69,215.69,215.15,215.15,7816.0,206.2452,206.2452,205.7288,205.7288,7816.0
2021-07-16 14:30:00,215.18,215.26,214.91,214.97,6852.0,205.7575,205.834,205.4993,205.5567,6852.0
2021-07-16 14:40:00,215.03,215.16,215.0,215.14,6126.0,205.6141,205.7384,205.5854,205.7193,6126.0
2021-07-16 14:50:00,215.11,215.37,215.11,215.22,8090.0,205.6906,205.9392,205.6906,205.7958,8090.0
2021-07-16 15:00:00,215.24,215.24,214.94,215.18,20929.0,205.8149,205.8149,205.528,205.7575,20929.0
2021-07-16 15:10:00,215.26,215.38,215.02,215.36,7248.0,205.834,205.9487,205.6045,205.9296,7248.0
2021-07-16 15:20:00,215.31,215.4,215.2,215.38,5875.0,205.8818,205.9679,205.7766,205.9487,5875.0
2021-07-16 15:30:00,215.29,215.44,215.16,215.29,11386.0,205.8627,206.0061,205.7384,205.8627,11386.0
2021-07-16 15:40:00,215.34,215.54,214.87,214.93,35158.0,205.9105,206.1017,205.4611,205.5185,35158.0
2021-07-16 15:50:00,214.93,215.38,214.85,215.29,114124.0,205.5185,205.9487,205.442,205.8627,114124.0
2021-07-19 09:30:00,212.85,213.76,212.37,213.19,32553.0,203.5295,204.3997,203.0706,203.8546,32553.0
2021-07-19 09:40:00,213.3,213.37,212.73,213.07,18621.0,203.9598,204.0268,203.4148,203.7399,18621.0
2021-07-19 09:50:00,212.95,213.76,212.82,213.5,34419.0,203.6252,204.3997,203.5008,204.1511,34419.0
2021-07-19 10:00:00,213.43,213.54,211.89,212.26,15965.0,204.0841,204.1893,202.6116,202.9654,15965.0
2021-07-19 10:10:00,212.2,212.84,211.9,212.11,22305.0,202.908,203.52,202.6211,202.8219,22305.0
2021-07-19 10:20:00,211.94,212.58,211.8,212.35,19274.0,202.6594,203.2714,202.5255,203.0514,19274.0
2021-07-19 10:30:00,212.25,212.28,211.68,212.19,13367.0,202.9558,202.9845,202.4108,202.8984,13367.0
2021-07-19 10:40:00,212.05,212.36,211.73,212.06,11781.0,202.7646,203.061,202.4586,202.7741,11781.0
2021-07-19 10:50:00,212.12,212.13,211.37,211.57,10560.0,202.8315,202.8411,202.1143,202.3056,10560.0
2021-07-19 11:00:00,211.56,212.58,211.22,212.58,16282.0,202.296,203.2714,201.9709,203.2714,16282.0
2021-07-19 11:10:00,212.48,212.88,212.25,212.59,12638.0,203.1757,203.5582,202.9558,203.2809,12638.0
2021-07-19 11:20:00,212.59,212.71,211.94,212.19,25414.0,203.2809,203.3957,202.6594,202.8984,25414.0
2021-07-19 11:30:00,212.22,212.62,211.86,211.86,16366.0,202.9271,203.3096,202.5829,202.5829,16366.0
2021-07-19 11:40:00,211.89,212.46,211.84,212.13,9141.0,202.6116,203.1566,202.5638,202.8411,9141.0
2021-07-19 11:50:00,212.26,212.59,212.15,212.49,8832.0,202.9654,203.2809,202.8602,203.1853,8832.0
2021-07-19 12:00:00,212.46,212.46,211.66,211.66,17503.0,203.1566,203.1566,202.3916,202.3916,17503.0
2021-07-19 12:10:00,211.65,211.75,211.28,211.61,11876.0,202.3821,202.4777,202.0283,202.3438,11876.0
2021-07-19 12:20:00,211.53,211.63,211.03,211.08,13281.0,202.2673,202.363,201.7892,201.837,13281.0
2021-07-19 12:30:00,211.08,211.33,211.0,211.13,12338.0,201.837,202.0761,201.7605,201.8848,12338.0
2021-07-19 12:40:00,211.17,211.26,211.0,211.03,16519.0,201.9231,202.0092,201.7605,201.7892,16519.0
2021-07-19 12:50:00,210.99,211.3,210.7,211.3,9489.0,201.751,202.0474,201.4737,202.0474,9489.0
2021-07-19 13:00:00,211.25,211.8,211.14,211.28,18135.0,201.9996,202.5255,201.8944,202.0283,18135.0
2021-07-19 13:10:00,211.25,211.31,211.04,211.19,6984.0,201.9996,202.057,201.7988,201.9422,6984.0
2021-07-19 13:20:00,211.19,211.21,210.61,210.63,7400.0,201.9422,201.9613,201.3876,201.4067,7400.0
2021-07-19 13:30:00,210.58,210.61,210.1,210.39,22636.0,201.3589,201.3876,200.9,201.1773,22636.0
2021-07-19 13:40:00,210.33,210.33,209.51,209.59,6553.0,201.1199,201.1199,200.3358,200.4123,6553.0
2021-07-19 13:50:00,209.56,210.34,209.42,210.15,19914.0,200.3836,201.1294,200.2497,200.9478,19914.0
2021-07-19 14:00:00,210.21,210.77,209.23,209.25,19582.0,201.0051,201.5406,200.068,200.0872,19582.0
2021-07-19 14:10:00,209.26,209.62,209.23,209.58,23038.0,200.0967,200.441,200.068,200.4027,23038.0
2021-07-19 14:20:00,209.6,209.84,209.45,209.67,20483.0,200.4218,200.6513,200.2784,200.4888,20483.0
2021-07-19 14:30:00,209.65,209.86,208.78,208.96,19167.0,200.4697,200.6705,199.6378,199.8099,19167.0
2021-07-19 14:40:00,208.85,209.3,208.67,209.19,27720.0,199.7047,200.135,199.5326,200.0298,27720.0
2021-07-19 14:50:00,209.25,209.31,208.73,209.08,167256.0,200.0872,200.1445,199.5899,199.9246,167256.0
2021-07-19 15:00:00,209.08,209.08,208.27,208.38,48850.0,199.9246,199.9246,199.1501,199.2553,48850.0
2021-07-19 15:10:00,208.35,208.71,208.07,208.7,49433.0,199.2266,199.5708,198.9588,199.5613,49433.0
2021-07-19 15:20:00,208.81,209.5,208.81,209.13,65231.0,199.6664,200.3262,199.6664,199.9724,65231.0
2021-07-19 15:30:00,209.15,209.49,209.11,209.42,37039.0,199.9916,200.3167,199.9533,200.2497,37039.0
2021-07-19 15:40:00,209.33,209.84,209.28,209.56,64354.0,200.1637,200.6513,200.1159,200.3836,64354.0
2021-07-19 15:50:00,209.47,210.42,209.22,210.3,162770.0,200.2975,201.2059,200.0585,201.0912,162770.0
2021-07-20 09:30:00,209.98,211.0,209.55,211.0,23578.0,200.7852,201.7605,200.374,201.7605,23578.0
2021-07-20 09:40:00,210.9,211.4,210.64,211.4,8403.0,201.6649,202.143,201.4163,202.143,8403.0
2021-07-20 09:50:00,211.23,212.49,211.16,212.16,8522.0,201.9805,203.1853,201.9135,202.8697,8522.0
2021-07-20 10:00:00,212.18,212.86,212.0,212.28,9006.0,202.8889,203.5391,202.7168,202.9845,9006.0
2021-07-20 10:10:00,212.28,213.5,212.23,213.48,7315.0,202.9845,204.1511,202.9367,204.1319,7315.0
2021-07-20 10:20:00,213.54,214.14,213.44,213.9,12831.0,204.1893,204.763,204.0937,204.5336,12831.0
2021-07-20 10:30:00,213.88,213.88,213.34,213.48,8834.0,204.5144,204.5144,203.9981,204.1319,8834.0
2021-07-20 10:40:00,213.49,213.95,213.36,213.85,28223.0,204.1415,204.5814,204.0172,204.4857,28223.0
2021-07-20 10:50:00,213.85,214.01,213.55,213.56,6836.0,204.4857,204.6387,204.1989,204.2084,6836.0
2021-07-20 11:00:00,213.75,214.41,213.74,214.41,6333.0,204.3901,205.0212,204.3806,205.0212,6333.0
2021-07-20 11:10:00,214.28,214.47,213.66,213.72,9724.0,204.8969,205.0786,204.3041,204.3614,9724.0
2021-07-20 11:20:00,213.74,214.01,213.68,213.7,10480.0,204.3806,204.6387,204.3232,204.3423,10480.0
2021-07-20 11:30:00,213.63,214.36,213.63,214.16,17128.0,204.2754,204.9734,204.2754,204.7822,17128.0
2021-07-20 11:40:00,214.16,214.52,214.07,214.28,11448.0,204.7822,205.1264,204.6961,204.8969,11448.0
2021-07-20 11:50:00,214.28,215.2,214.27,215.2,7623.0,204.8969,205.7766,204.8874,205.7766,7623.0
2021-07-20 12:00:00,215.14,215.15,214.45,214.98,24555.0,205.7193,205.7288,205.0595,205.5663,24555.0
2021-07-20 12:10:00,214.97,215.59,214.83,215.59,19438.0,205.5567,206.1495,205.4228,206.1495,19438.0
2021-07-20 12:20:00,215.58,215.61,214.88,214.93,10018.0,206.14,206.1687,205.4706,205.5185,10018.0
2021-07-20 12:30:00,215.01,215.2,214.96,214.98,6010.0,205.5949,205.7766,205.5471,205.5663,6010.0
2021-07-20 12:40:00,214.98,215.53,214.81,215.3,15858.0,205.5663,206.0922,205.4037,205.8722,15858.0
2021-07-20 12:50:00,215.44,215.79,215.39,215.59,11740.0,206.0061,206.3408,205.9583,206.1495,11740.0
2021-07-20 13:00:00,215.63,215.63,214.86,215.0,14384.0,206.1878,206.1878,205.4515,205.5854,14384.0
2021-07-20 13:10:00,214.96,214.96,214.63,214.67,12083.0,205.5471,205.5471,205.2316,205.2698,12083.0
2021-07-20 13:20:00,214.68,214.76,214.21,214.31,10687.0,205.2794,205.3559,204.83,204.9256,10687.0
2021-07-20 13:30:00,214.35,214.72,214.29,214.33,15550.0,204.9638,205.3176,204.9065,204.9447,15550.0
2021-07-20 13:40:00,214.28,214.44,213.96,213.97,9827.0,204.8969,205.0499,204.5909,204.6005,9827.0
2021-07-20 13:50:00,213.97,214.09,213.81,213.81,16470.0,204.6005,204.7152,204.4475,204.4475,16470.0
2021-07-20 14:00:00,213.88,214.41,213.85,214.2,18398.0,204.5144,205.0212,204.4857,204.8204,18398.0
2021-07-20 14:10:00,214.2,214.22,213.74,213.85,12779.0,204.8204,204.8395,204.3806,204.4857,12779.0
2021-07-20 14:20:00,213.59,213.76,213.4,213.44,19181.0,204.2371,204.3997,204.0554,204.0937,19181.0
2021-07-20 14:30:00,213.44,214.18,213.44,214.05,19395.0,204.0937,204.8013,204.0937,204.677,19395.0
2021-07-20 14:40:00,214.1,214.17,213.56,213.56,17247.0,204.7248,204.7917,204.2084,204.2084,17247.0
2021-07-20 14:50:00,213.52,213.73,213.24,213.26,16182.0,204.1702,204.371,203.9025,203.9216,16182.0
2021-07-20 15:00:00,213.21,213.6,213.18,213.52,23128.0,203.8738,204.2467,203.8451,204.1702,23128.0
2021-07-20 15:10:00,213.55,214.05,213.51,214.04,14135.0,204.1989,204.677,204.1606,204.6674,14135.0
2021-07-20 15:20:00,214.08,214.08,213.49,213.66,17512.0,204.7057,204.7057,204.1415,204.3041,17512.0
2021-07-20 15:30:00,213.63,214.14,213.62,213.93,25514.0,204.2754,204.763,204.2658,204.5622,25514.0
2021-07-20 15:40:00,213.93,214.2,213.8,214.19,31339.0,204.5622,204.8204,204.4379,204.8109,31339.0
2021-07-20 15:50:00,214.22,214.35,214.05,214.21,113618.0,204.8395,204.9638,204.677,204.83,113618.0
2021-07-21 09:30:00,215.56,215.88,214.99,215.76,43466.0,206.1209,206.4269,205.5758,206.3121,43466.0
2021-07-21 09:40:00,215.8,215.95,215.46,215.89,10655.0,206.3504,206.4938,206.0252,206.4364,10655.0
2021-07-21 09:50:00,215.93,216.0,215.39,215.5,9784.0,206.4747,206.5416,205.9583,206.0635,9784.0
2021-07-21 10:00:00,215.52,215.63,214.67,214.68,12376.0,206.0826,206.1878,205.2698,205.2794,12376.0
2021-07-21 10:10:00,214.58,214.69,214.39,214.51,11727.0,205.1838,205.289,205.0021,205.1168,11727.0
2021-07-21 10:20:00,214.51,214.71,214.13,214.13,6576.0,205.1168,205.3081,204.7535,204.7535,6576.0
2021-07-21 10:30:00,214.14,214.97,214.1,214.79,67952.0,204.763,205.5567,204.7248,205.3846,67952.0
2021-07-21 10:40:00,214.8,215.32,214.53,215.09,14708.0,205.3941,205.8914,205.136,205.6714,14708.0
2021-07-21 10:50:00,215.08,215.2,214.93,215.05,9256.0,205.6619,205.7766,205.5185,205.6332,9256.0
2021-07-21 11:00:00,215.06,215.15,214.56,214.72,9591.0,205.6428,205.7288,205.1647,205.3176,9591.0
2021-07-21 11:10:00,214.74,215.1,214.74,215.09,10557.0,205.3368,205.681,205.3368,205.6714,10557.0
2021-07-21 11:20:00,215.06,215.24,214.96,215.0,8167.0,205.6428,205.8149,205.5471,205.5854,8167.0
2021-07-21 11:30:00,214.94,215.15,214.89,215.06,11811.0,205.528,205.7288,205.4802,205.6428,11811.0
2021-07-21 11:40:00,215.11,215.21,215.02,215.18,5612.0,205.6906,205.7862,205.6045,205.7575,5612.0
2021-07-21 11:50:00,215.2,215.75,215.19,215.5,14349.0,205.7766,206.3025,205.7671,206.0635,14349.0
2021-07-21 12:00:00,215.47,215.47,214.81,215.39,14650.0,206.0348,206.0348,205.4037,205.9583,14650.0
2021-07-21 12:10:00,215.36,215.36,214.96,215.12,5604.0,205.9296,205.9296,205.5471,205.7001,5604.0
2021-07-21 12:20:00,215.08,215.12,214.71,214.71,5536.0,205.6619,205.7001,205.3081,205.3081,5536.0
2021-07-21 12:30:00,214.74,214.86,214.31,214.35,8694.0,205.3368,205.4515,204.9256,204.9638,8694.0
2021-07-21 12:40:00,214.32,214.48,214.06,214.17,7399.0,204.9352,205.0882,204.6865,204.7917,7399.0
2021-07-21 12:50:00,214.14,214.29,214.14,214.17,6199.0,204.763,204.9065,204.763,204.7917,6199.0
2021-07-21 13:00:00,214.17,214.38,214.17,214.3,9422.0,204.7917,204.9925,204.7917,204.916,9422.0
2021-07-21 13:10:00,214.34,214.38,213.86,213.91,12229.0,204.9543,204.9925,204.4953,204.5431,12229.0
2021-07-21 13:20:00,213.92,214.24,213.89,214.24,8884.0,204.5527,204.8587,204.524,204.8587,8884.0
2021-07-21 13:30:00,214.22,214.29,213.88,213.88,7161.0,204.8395,204.9065,204.5144,204.5144,7161.0
2021-07-21 13:40:00,213.91,214.1,213.87,214.03,6953.0,204.5431,204.7248,204.5049,204.6579,6953.0
2021-07-21 13:50:00,214.05,214.14,213.96,213.99,6890.0,204.677,204.763,204.5909,204.6196,6890.0
2021-07-21 14:00:00,214.0,214.47,213.9,214.47,9557.0,204.6292,205.0786,204.5336,205.0786,9557.0
2021-07-21 14:10:00,214.44,214.45,214.07,214.18,5624.0,205.0499,205.0595,204.6961,204.8013,5624.0
2021-07-21 14:20:00,214.21,214.45,214.21,214.41,11626.0,204.83,205.0595,204.83,205.0212,11626.0
2021-07-21 14:30:00,214.45,214.66,214.4,214.47,17190.0,205.0595,205.2603,205.0117,205.0786,17190.0
2021-07-21 14:40:00,214.47,214.59,214.41,214.47,8828.0,205.0786,205.1933,205.0212,205.0786,8828.0
2021-07-21 14:50:00,214.5,214.68,214.44,214.68,11981.0,205.1073,205.2794,205.0499,205.2794,11981.0
2021-07-21 15:00:00,214.6,214.63,214.42,214.51,9200.0,205.2029,205.2316,205.0308,205.1168,9200.0
2021-07-21 15:10:00,214.53,214.65,214.37,214.39,10199.0,205.136,205.2507,204.983,205.0021,10199.0
2021-07-21 15:20:00,214.4,214.46,214.16,214.34,18415.0,205.0117,205.069,204.7822,204.9543,18415.0
2021-07-21 15:30:00,214.33,214.64,214.31,214.44,19398.0,204.9447,205.2411,204.9256,205.0499,19398.0
2021-07-21 15:40:00,214.43,214.57,214.32,214.35,34121.0,205.0403,205.1742,204.9352,204.9638,34121.0
2021-07-21 15:50:00,214.11,214.57,214.0,214.47,85521.0,204.7344,205.1742,204.6292,205.0786,85521.0
2021-07-22 09:30:00,214.65,215.0,213.39,213.76,23475.0,205.2507,205.5854,204.0459,204.3997,23475.0
2021-07-22 09:40:00,213.94,214.14,213.57,213.59,3539.0,204.5718,204.763,204.218,204.2371,3539.0
2021-07-22 09:50:00,213.64,214.26,213.59,214.26,9712.0,204.2849,204.8778,204.2371,204.8778,9712.0
2021-07-22 10:00:00,214.27,214.67,213.89,214.49,5146.0,204.8874,205.2698,204.524,205.0977,5146.0
2021-07-22 10:10:00,214.63,214.68,214.39,214.62,4790.0,205.2316,205.2794,205.0021,205.222,4790.0
2021-07-22 10:20:00,214.45,214.71,214.23,214.23,5279.0,205.0595,205.3081,204.8491,204.8491,5279.0
2021-07-22 10:30:00,214.15,214.36,213.93,214.34,3265.0,204.7726,204.9734,204.5622,204.9543,3265.0
2021-07-22 10:40:00,214.29,214.58,214.27,214.38,5699.0,204.9065,205.1838,204.8874,204.9925,5699.0
2021-07-22 10:50:00,214.42,214.53,214.26,214.26,5574.0,205.0308,205.136,204.8778,204.8778,5574.0
2021-07-22 11:00:00,214.22,214.47,213.82,214.42,15078.0,204.8395,205.0786,204.4571,205.0308,15078.0
2021-07-22 11:10:00,214.36,214.36,213.97,214.27,12841.0,204.9734,204.9734,204.6005,204.8874,12841.0
2021-07-22 11:20:00,214.19,214.3,213.89,214.0,10916.0,204.8109,204.916,204.524,204.6292,10916.0
2021-07-22 11:30:00,214.14,214.27,213.93,214.07,12004.0,204.763,204.8874,204.5622,204.6961,12004.0
2021-07-22 11:40:00,214.06,214.07,213.82,214.0,12998.0,204.6865,204.6961,204.4571,204.6292,12998.0
2021-07-22 11:50:00,214.03,214.19,213.82,214.12,8447.0,204.6579,204.8109,204.4571,204.7439,8447.0
2021-07-22 12:00:00,214.1,214.16,214.0,214.0,4659.0,204.7248,204.7822,204.6292,204.6292,4659.0
2021-07-22 12:10:00,214.05,214.12,213.92,214.05,6454.0,204.677,204.7439,204.5527,204.677,6454.0
2021-07-22 12:20:00,214.13,214.33,213.97,214.33,6064.0,204.7535,204.9447,204.6005,204.9447,6064.0
2021-07-22 12:30:00,214.3,214.5,214.2,214.5,7518.0,204.916,205.1073,204.8204,205.1073,7518.0
2021-07-22 12:40:00,214.58,214.72,214.53,214.63,4246.0,205.1838,205.3176,205.136,205.2316,4246.0
2021-07-22 12:50:00,214.68,214.91,214.6,214.91,5887.0,205.2794,205.4993,205.2029,205.4993,5887.0
2021-07-22 13:00:00,214.89,214.9,214.78,214.86,4693.0,205.4802,205.4898,205.375,205.4515,4693.0
2021-07-22 13:10:00,214.8,214.96,214.74,214.81,3945.0,205.3941,205.5471,205.3368,205.4037,3945.0
2021-07-22 13:20:00,214.77,214.82,214.66,214.73,3554.0,205.3655,205.4133,205.2603,205.3272,3554.0
2021-07-22 13:30:00,214.78,214.88,214.75,214.86,4400.0,205.375,205.4706,205.3463,205.4515,4400.0
2021-07-22 13:40:00,214.85,214.85,214.7,214.75,4413.0,205.442,205.442,205.2985,205.3463,4413.0
2021-07-22 13:50:00,214.78,214.91,214.78,214.91,3504.0,205.375,205.4993,205.375,205.4993,3504.0
2021-07-22 14:00:00,214.87,215.1,214.86,214.89,7779.0,205.4611,205.681,205.4515,205.4802,7779.0
2021-07-22 14:10:00,214.98,215.09,214.96,214.98,5841.0,205.5663,205.6714,205.5471,205.5663,5841.0
2021-07-22 14:20:00,215.0,215.11,214.95,215.11,4290.0,205.5854,205.6906,205.5376,205.6906,4290.0
2021-07-22 14:30:00,215.11,215.23,215.08,215.18,5812.0,205.6906,205.8053,205.6619,205.7575,5812.0
2021-07-22 14:40:00,215.17,215.17,215.01,215.06,4227.0,205.7479,205.7479,205.5949,205.6428,4227.0
2021-07-22 14:50:00,215.01,215.2,214.97,215.19,4859.0,205.5949,205.7766,205.5567,205.7671,4859.0
2021-07-22 15:00:00,215.17,215.19,214.89,214.89,6711.0,205.7479,205.7671,205.4802,205.4802,6711.0
2021-07-22 15:10:00,214.87,215.01,214.78,215.01,4797.0,205.4611,205.5949,205.375,205.5949,4797.0
2021-07-22 15:20:00,215.01,215.02,214.83,214.84,5549.0,205.5949,205.6045,205.4228,205.4324,5549.0
2021-07-22 15:30:00,214.86,214.87,214.64,214.7,6097.0,205.4515,205.4611,205.2411,205.2985,6097.0
2021-07-22 15:40:00,214.72,214.97,214.66,214.81,14780.0,205.3176,205.5567,205.2603,205.4037,14780.0
2021-07-22 15:50:00,214.87,215.12,214.87,214.94,44761.0,205.4611,205.7001,205.4611,205.528,44761.0
2021-07-23 09:30:00,216.49,216.85,215.97,216.38,26539.0,207.0101,207.3544,206.5129,206.905,26539.0
2021-07-23 09:40:00,216.32,216.32,215.51,215.96,3940.0,206.8476,206.8476,206.0731,206.5033,3940.0
2021-07-23 09:50:00,216.05,216.26,215.83,215.96,7585.0,206.5894,206.7902,206.379,206.5033,7585.0
2021-07-23 10:00:00,215.97,216.8,215.97,216.71,6552.0,206.5129,207.3066,206.5129,207.2205,6552.0
2021-07-23 10:10:00,216.83,216.87,216.21,216.21,6358.0,207.3353,207.3735,206.7424,206.7424,6358.0
2021-07-23 10:20:00,216.15,216.69,216.15,216.43,4926.0,206.685,207.2014,206.685,206.9528,4926.0
2021-07-23 10:30:00,216.44,216.5,216.1,216.15,17396.0,206.9623,207.0197,206.6372,206.685,17396.0
2021-07-23 10:40:00,216.23,216.45,216.11,216.44,5645.0,206.7615,206.9719,206.6468,206.9623,5645.0
2021-07-23 10:50:00,216.45,216.83,216.44,216.76,5443.0,206.9719,207.3353,206.9623,207.2683,5443.0
2021-07-23 11:00:00,216.8,216.88,216.68,216.8,7684.0,207.3066,207.3831,207.1918,207.3066,7684.0
2021-07-23 11:10:00,216.85,217.06,216.7,216.86,11014.0,207.3544,207.5552,207.2109,207.3639,11014.0
2021-07-23 11:20:00,216.9,217.35,216.8,217.32,9533.0,207.4022,207.8325,207.3066,207.8038,9533.0
2021-07-23 11:30:00,217.3,217.67,217.23,217.33,8333.0,207.7847,208.1385,207.7177,207.8134,8333.0
2021-07-23 11:40:00,217.3,217.52,217.03,217.42,6145.0,207.7847,207.995,207.5265,207.8994,6145.0
2021-07-23 11:50:00,217.44,217.54,217.05,217.05,6425.0,207.9185,208.0142,207.5456,207.5456,6425.0
2021-07-23 12:00:00,217.19,217.31,217.12,217.19,5824.0,207.6795,207.7942,207.6126,207.6795,5824.0
2021-07-23 12:10:00,217.22,217.41,217.22,217.31,3207.0,207.7082,207.8899,207.7082,207.7942,3207.0
2021-07-23 12:20:00,217.33,217.45,217.29,217.45,4548.0,207.8134,207.9281,207.7751,207.9281,4548.0
2021-07-23 12:30:00,217.48,217.56,217.4,217.49,8131.0,207.9568,208.0333,207.8803,207.9664,8131.0
2021-07-23 12:40:00,217.46,217.62,217.42,217.5,6121.0,207.9377,208.0907,207.8994,207.9759,6121.0
2021-07-23 12:50:00,217.45,217.73,217.42,217.72,4968.0,207.9281,208.1958,207.8994,208.1863,4968.0
2021-07-23 13:00:00,217.67,217.8,217.67,217.68,7411.0,208.1385,208.2628,208.1385,208.148,7411.0
2021-07-23 13:10:00,217.68,218.05,217.68,217.9,6391.0,208.148,208.5018,208.148,208.3584,6391.0
2021-07-23 13:20:00,217.9,218.01,217.79,217.97,5922.0,208.3584,208.4636,208.2532,208.4253,5922.0
2021-07-23 13:30:00,217.93,217.96,217.72,217.85,7309.0,208.3871,208.4158,208.1863,208.3106,7309.0
2021-07-23 13:40:00,217.82,217.95,217.71,217.86,8747.0,208.2819,208.4062,208.1767,208.3201,8747.0
2021-07-23 13:50:00,217.84,217.86,217.55,217.63,7897.0,208.301,208.3201,208.0237,208.1002,7897.0
2021-07-23 14:00:00,217.63,217.63,217.5,217.52,6475.0,208.1002,208.1002,207.9759,207.995,6475.0
2021-07-23 14:10:00,217.55,217.6,217.38,217.44,7573.0,208.0237,208.0715,207.8612,207.9185,7573.0
2021-07-23 14:20:00,217.39,217.42,217.15,217.29,6828.0,207.8707,207.8994,207.6412,207.7751,6828.0
2021-07-23 14:30:00,217.24,217.45,217.24,217.42,3848.0,207.7273,207.9281,207.7273,207.8994,3848.0
2021-07-23 14:40:00,217.39,217.47,217.32,217.32,4934.0,207.8707,207.9472,207.8038,207.8038,4934.0
2021-07-23 14:50:00,217.34,217.44,217.27,217.38,6304.0,207.8229,207.9185,207.756,207.8612,6304.0
2021-07-23 15:00:00,217.38,217.44,217.22,217.26,5303.0,207.8612,207.9185,207.7082,207.7464,5303.0
2021-07-23 15:10:00,217.33,217.33,216.96,217.13,6239.0,207.8134,207.8134,207.4596,207.6221,6239.0
2021-07-23 15:20:00,217.14,217.38,217.0,217.36,7898.0,207.6317,207.8612,207.4978,207.842,7898.0
2021-07-23 15:30:00,217.44,217.65,217.36,217.59,12432.0,207.9185,208.1193,207.842,208.062,12432.0
2021-07-23 15:40:00,217.61,217.81,217.44,217.78,17506.0,208.0811,208.2723,207.9185,208.2437,17506.0
2021-07-23 15:50:00,217.81,218.27,217.71,217.93,89743.0,208.2723,208.7122,208.1767,208.3871,89743.0
2021-07-26 09:30:00,217.67,218.19,217.17,217.43,24623.0,208.1385,208.6357,207.6604,207.909,24623.0
2021-07-26 09:40:00,217.29,217.55,216.97,217.52,9083.0,207.7751,208.0237,207.4691,207.995,9083.0
2021-07-26 09:50:00,217.46,217.58,217.13,217.53,10422.0,207.9377,208.0524,207.6221,208.0046,10422.0
2021-07-26 10:00:00,217.36,217.48,216.93,217.24,24044.0,207.842,207.9568,207.4309,207.7273,24044.0
2021-07-26 10:10:00,217.06,217.11,216.62,216.77,8238.0,207.5552,207.603,207.1344,207.2779,8238.0
2021-07-26 10:20:00,216.76,217.46,216.52,217.29,9851.0,207.2683,207.9377,207.0388,207.7751,9851.0
2021-07-26 10:30:00,217.31,217.31,216.85,217.18,7666.0,207.7942,207.7942,207.3544,207.6699,7666.0
2021-07-26 10:40:00,217.17,217.81,217.1,217.81,11620.0,207.6604,208.2723,207.5934,208.2723,11620.0
2021-07-26 10:50:00,217.7,218.18,217.65,217.94,17830.0,208.1672,208.6261,208.1193,208.3966,17830.0
2021-07-26 11:00:00,218.02,218.3,217.87,218.19,12631.0,208.4731,208.7409,208.3297,208.6357,12631.0
2021-07-26 11:10:00,218.19,218.24,217.95,218.1,14137.0,208.6357,208.6835,208.4062,208.5496,14137.0
2021-07-26 11:20:00,218.1,218.7,218.04,218.7,15097.0,208.5496,209.1234,208.4923,209.1234,15097.0
2021-07-26 11:30:00,218.56,218.82,218.42,218.71,12744.0,208.9895,209.2381,208.8556,209.1329,12744.0
2021-07-26 11:40:00,218.75,219.14,218.58,218.58,24009.0,209.1712,209.5441,209.0086,209.0086,24009.0
2021-07-26 11:50:00,218.62,219.01,218.62,219.01,8208.0,209.0469,209.4198,209.0469,209.4198,8208.0
2021-07-26 12:00:00,218.94,219.01,218.81,218.98,8734.0,209.3529,209.4198,209.2285,209.3911,8734.0
2021-07-26 12:10:00,218.97,219.0,218.68,218.7,8072.0,209.3815,209.4102,209.1042,209.1234,8072.0
2021-07-26 12:20:00,218.74,218.89,218.6,218.7,5346.0,209.1616,209.305,209.0277,209.1234,5346.0
2021-07-26 12:30:00,218.7,218.98,218.7,218.9,11568.0,209.1234,209.3911,209.1234,209.3146,11568.0
2021-07-26 12:40:00,218.9,219.16,218.86,219.01,10643.0,209.3146,209.5632,209.2764,209.4198,10643.0
2021-07-26 12:50:00,219.01,219.07,218.94,219.01,6748.0,209.4198,209.4772,209.3529,209.4198,6748.0
2021-07-26 13:00:00,219.03,219.04,218.73,218.77,10746.0,209.4389,209.4485,209.1521,209.1903,10746.0
2021-07-26 13:10:00,218.75,218.87,218.65,218.86,8783.0,209.1712,209.2859,209.0756,209.2764,8783.0
2021-07-26 13:20:00,218.86,219.09,218.81,218.83,10599.0,209.2764,209.4963,209.2285,209.2477,10599.0
2021-07-26 13:30:00,218.92,218.93,218.74,218.82,10414.0,209.3337,209.3433,209.1616,209.2381,10414.0
2021-07-26 13:40:00,218.82,219.02,218.75,219.01,11395.0,209.2381,209.4294,209.1712,209.4198,11395.0
2021-07-26 13:50:00,219.02,219.11,218.88,219.11,9004.0,209.4294,209.5154,209.2955,209.5154,9004.0
2021-07-26 14:00:00,219.15,219.25,219.06,219.19,9922.0,209.5537,209.6493,209.4676,209.5919,9922.0
2021-07-26 14:10:00,219.2,219.43,219.2,219.43,12705.0,209.6015,209.8214,209.6015,209.8214,12705.0
2021-07-26 14:20:00,219.4,219.46,219.13,219.43,9072.0,209.7927,209.8501,209.5345,209.8214,9072.0
2021-07-26 14:30:00,219.45,219.46,219.32,219.32,7124.0,209.8405,209.8501,209.7162,209.7162,7124.0
2021-07-26 14:40:00,219.36,219.39,219.16,219.2,8041.0,209.7545,209.7832,209.5632,209.6015,8041.0
2021-07-26 14:50:00,219.23,219.3,219.14,219.25,11150.0,209.6302,209.6971,209.5441,209.6493,11150.0
2021-07-26 15:00:00,219.26,219.28,219.01,219.01,12022.0,209.6588,209.678,209.4198,209.4198,12022.0
2021-07-26 15:10:00,219.07,219.1,218.81,219.1,10060.0,209.4772,209.5059,209.2285,209.5059,10060.0
2021-07-26 15:20:00,219.04,219.06,218.75,218.76,8751.0,209.4485,209.4676,209.1712,209.1807,8751.0
2021-07-26 15:30:00,218.8,219.1,218.78,218.89,21409.0,209.219,209.5059,209.1999,209.305,21409.0
2021-07-26 15:40:00,218.91,218.91,218.5,218.7,28066.0,209.3242,209.3242,208.9321,209.1234,28066.0
2021-07-26 15:50:00,218.72,219.53,218.71,219.04,129983.0,209.1425,209.917,209.1329,209.4485,129983.0
2021-07-27 09:30:00,217.05,218.26,213.97,213.97,43418.0,207.5456,208.7026,204.6005,204.6005,43418.0
2021-07-27 09:40:00,213.95,216.37,213.76,216.02,28106.0,204.5814,206.8954,204.3997,206.5607,28106.0
2021-07-27 09:50:00,215.82,218.02,215.81,217.09,16394.0,206.3695,208.4731,206.3599,207.5839,16394.0
2021-07-27 10:00:00,216.88,218.89,216.88,218.77,15182.0,207.3831,209.305,207.3831,209.1903,15182.0
2021-07-27 10:10:00,218.72,219.74,218.72,219.16,19277.0,209.1425,210.1178,209.1425,209.5632,19277.0
2021-07-27 10:20:00,219.05,219.9,218.94,219.71,17760.0,209.458,210.2708,209.3529,210.0891,17760.0
2021-07-27 10:30:00,219.86,220.24,219.53,219.75,15623.0,210.2326,210.5959,209.917,210.1274,15623.0
2021-07-27 10:40:00,219.75,220.49,219.75,220.22,9908.0,210.1274,210.835,210.1274,210.5768,9908.0
2021-07-27 10:50:00,220.27,220.71,220.15,220.63,19606.0,210.6246,211.0454,210.5099,210.9689,19606.0
2021-07-27 11:00:00,220.53,221.25,220.52,220.57,18158.0,210.8732,211.5617,210.8637,210.9115,18158.0
2021-07-27 11:10:00,220.34,220.88,220.34,220.63,9919.0,210.6916,211.2079,210.6916,210.9689,9919.0
2021-07-27 11:20:00,220.65,220.78,220.21,220.23,9567.0,210.988,211.1123,210.5672,210.5864,9567.0
2021-07-27 11:30:00,220.39,220.39,219.61,219.8,19921.0,210.7394,210.7394,209.9935,210.1752,19921.0
2021-07-27 11:40:00,219.69,220.15,219.55,220.12,9910.0,210.07,210.5099,209.9361,210.4812,9910.0
2021-07-27 11:50:00,220.22,220.86,220.17,220.27,11469.0,210.5768,211.1888,210.529,210.6246,11469.0
2021-07-27 12:00:00,220.27,220.3,219.55,219.63,11139.0,210.6246,210.6533,209.9361,210.0126,11139.0
2021-07-27 12:10:00,219.67,220.43,219.57,220.27,21848.0,210.0509,210.7776,209.9553,210.6246,21848.0
2021-07-27 12:20:00,220.27,220.86,220.27,220.55,31297.0,210.6246,211.1888,210.6246,210.8924,31297.0
2021-07-27 12:30:00,220.48,220.5,219.71,219.97,20358.0,210.8254,210.8445,210.0891,210.3378,20358.0
2021-07-27 12:40:00,219.98,220.2,219.88,219.92,7731.0,210.3473,210.5577,210.2517,210.2899,7731.0
2021-07-27 12:50:00,220.0,220.61,219.93,220.46,8444.0,210.3664,210.9497,210.2995,210.8063,8444.0
2021-07-27 13:00:00,220.47,220.72,220.35,220.48,5539.0,210.8159,211.0549,210.7011,210.8254,5539.0
2021-07-27 13:10:00,220.49,220.64,220.3,220.63,7135.0,210.835,210.9784,210.6533,210.9689,7135.0
2021-07-27 13:20:00,220.61,220.88,219.91,220.19,11629.0,210.9497,211.2079,210.2804,210.5481,11629.0
2021-07-27 13:30:00,220.08,220.21,219.75,220.21,19200.0,210.4429,210.5672,210.1274,210.5672,19200.0
2021-07-27 13:40:00,220.15,220.16,218.99,219.44,37189.0,210.5099,210.5194,209.4007,209.831,37189.0
2021-07-27 13:50:00,219.4,219.48,218.85,219.2,11375.0,209.7927,209.8692,209.2668,209.6015,11375.0
2021-07-27 14:00:00,219.21,219.34,218.86,219.0,12065.0,209.611,209.7353,209.2764,209.4102,12065.0
2021-07-27 14:10:00,218.89,219.55,218.88,219.55,12087.0,209.305,209.9361,209.2955,209.9361,12087.0
2021-07-27 14:20:00,219.55,219.6,219.13,219.36,9985.0,209.9361,209.984,209.5345,209.7545,9985.0
2021-07-27 14:30:00,219.4,219.88,219.4,219.83,7386.0,209.7927,210.2517,209.7927,210.2039,7386.0
2021-07-27 14:40:00,219.91,220.18,219.83,219.83,10321.0,210.2804,210.5386,210.2039,210.2039,10321.0
2021-07-27 14:50:00,219.81,220.21,219.64,220.02,10333.0,210.1848,210.5672,210.0222,210.3856,10333.0
2021-07-27 15:00:00,220.02,220.1,219.89,219.97,13835.0,210.3856,210.4621,210.2613,210.3378,13835.0
2021-07-27 15:10:00,220.1,220.11,219.81,219.97,10743.0,210.4621,210.4716,210.1848,210.3378,10743.0
2021-07-27 15:20:00,220.01,220.18,219.92,220.18,15083.0,210.376,210.5386,210.2899,210.5386,15083.0
2021-07-27 15:30:00,220.25,220.33,219.91,219.92,22070.0,210.6055,210.682,210.2804,210.2899,22070.0
2021-07-27 15:40:00,219.92,220.84,219.74,220.25,62757.0,210.2899,211.1697,210.1178,210.6055,62757.0
2021-07-27 15:50:00,220.29,221.09,220.15,220.99,209904.0,210.6437,211.4087,210.5099,211.3131,209904.0
2021-07-28 09:30:00,220.42,220.77,219.58,219.97,26580.0,210.768,211.1027,209.9648,210.3378,26580.0
2021-07-28 09:40:00,219.5,219.74,218.45,218.45,7819.0,209.8883,210.1178,208.8843,208.8843,7819.0
2021-07-28 09:50:00,218.59,218.59,217.88,217.9,11614.0,209.0182,209.0182,208.3393,208.3584,11614.0
2021-07-28 10:00:00,218.06,218.18,217.09,217.32,12633.0,208.5114,208.6261,207.5839,207.8038,12633.0
2021-07-28 10:10:00,217.24,217.39,216.49,216.81,32589.0,207.7273,207.8707,207.0101,207.3161,32589.0
2021-07-28 10:20:00,216.83,218.0,216.67,217.89,24205.0,207.3353,208.454,207.1823,208.3488,24205.0
2021-07-28 10:30:00,217.95,218.08,217.56,217.59,32948.0,208.4062,208.5305,208.0333,208.062,32948.0
2021-07-28 10:40:00,217.48,217.67,217.07,217.08,22050.0,207.9568,208.1385,207.5647,207.5743,22050.0
2021-07-28 10:50:00,217.23,217.43,217.16,217.41,16395.0,207.7177,207.909,207.6508,207.8899,16395.0
2021-07-28 11:00:00,217.34,218.15,217.34,218.02,8824.0,207.8229,208.5975,207.8229,208.4731,8824.0
2021-07-28 11:10:00,218.02,218.16,217.82,217.89,10422.0,208.4731,208.607,208.2819,208.3488,10422.0
2021-07-28 11:20:00,217.98,218.55,217.97,218.42,7877.0,208.4349,208.9799,208.4253,208.8556,7877.0
2021-07-28 11:30:00,218.46,218.58,217.75,218.23,10964.0,208.8939,209.0086,208.215,208.6739,10964.0
2021-07-28 11:40:00,218.11,218.57,218.1,218.45,6716.0,208.5592,208.9991,208.5496,208.8843,6716.0
2021-07-28 11:50:00,218.43,218.43,217.89,218.32,12358.0,208.8652,208.8652,208.3488,208.76,12358.0
2021-07-28 12:00:00,218.27,218.29,218.07,218.07,7482.0,208.7122,208.7313,208.521,208.521,7482.0
2021-07-28 12:10:00,218.08,218.11,217.7,217.91,10530.0,208.5305,208.5592,208.1672,208.368,10530.0
2021-07-28 12:20:00,217.83,217.89,217.54,217.58,24961.0,208.2915,208.3488,208.0142,208.0524,24961.0
2021-07-28 12:30:00,217.58,217.82,217.4,217.76,5035.0,208.0524,208.2819,207.8803,208.2245,5035.0
2021-07-28 12:40:00,217.76,217.76,217.25,217.53,7037.0,208.2245,208.2245,207.7369,208.0046,7037.0
2021-07-28 12:50:00,217.59,218.18,217.47,218.12,10375.0,208.062,208.6261,207.9472,208.5688,10375.0
2021-07-28 13:00:00,218.06,218.06,217.69,217.8,7274.0,208.5114,208.5114,208.1576,208.2628,7274.0
2021-07-28 13:10:00,217.73,218.02,217.71,217.75,9661.0,208.1958,208.4731,208.1767,208.215,9661.0
2021-07-28 13:20:00,217.77,218.09,217.77,217.96,10535.0,208.2341,208.5401,208.2341,208.4158,10535.0
2021-07-28 13:30:00,217.99,218.21,217.91,218.07,9666.0,208.4445,208.6548,208.368,208.521,9666.0
2021-07-28 13:40:00,218.13,218.29,217.98,217.99,8110.0,208.5783,208.7313,208.4349,208.4445,8110.0
2021-07-28 13:50:00,217.97,218.13,217.85,217.85,16419.0,208.4253,208.5783,208.3106,208.3106,16419.0
2021-07-28 14:00:00,217.82,218.24,217.75,217.98,18859.0,208.2819,208.6835,208.215,208.4349,18859.0
2021-07-28 14:10:00,218.1,218.84,218.05,218.71,8808.0,208.5496,209.2572,208.5018,209.1329,8808.0
2021-07-28 14:20:00,218.72,219.19,218.67,219.12,6809.0,209.1425,209.5919,209.0947,209.525,6809.0
2021-07-28 14:30:00,219.06,219.15,218.61,218.86,13051.0,209.4676,209.5537,209.0373,209.2764,13051.0
2021-07-28 14:40:00,218.87,219.03,218.77,218.93,7239.0,209.2859,209.4389,209.1903,209.3433,7239.0
2021-07-28 14:50:00,218.94,219.17,218.85,219.09,20265.0,209.3529,209.5728,209.2668,209.4963,20265.0
2021-07-28 15:00:00,219.14,219.36,218.88,219.04,16791.0,209.5441,209.7545,209.2955,209.4485,16791.0
2021-07-28 15:10:00,219.01,219.32,218.97,219.16,16964.0,209.4198,209.7162,209.3815,209.5632,16964.0
2021-07-28 15:20:00,219.14,219.14,218.91,219.03,14097.0,209.5441,209.5441,209.3242,209.4389,14097.0
2021-07-28 15:30:00,219.07,219.52,218.95,218.96,27115.0,209.4772,209.9075,209.3624,209.372,27115.0
2021-07-28 15:40:00,219.06,219.44,219.06,219.3,17617.0,209.4676,209.831,209.4676,209.6971,17617.0
2021-07-28 15:50:00,219.34,219.41,218.92,219.06,80487.0,209.7353,209.8023,209.3337,209.4676,80487.0
2021-07-29 09:30:00,220.0,220.8,219.75,219.75,32761.0,210.3664,211.1314,210.1274,210.1274,32761.0
2021-07-29 09:40:00,219.92,220.02,219.44,220.02,4404.0,210.2899,210.3856,209.831,210.3856,4404.0
2021-07-29 09:50:00,220.17,220.22,219.84,219.94,6706.0,210.529,210.5768,210.2134,210.3091,6706.0
2021-07-29 10:00:00,220.01,220.01,219.45,219.56,4363.0,210.376,210.376,209.8405,209.9457,4363.0
2021-07-29 10:10:00,219.62,220.05,219.62,219.87,15076.0,210.0031,210.4143,210.0031,210.2421,15076.0
2021-07-29 10:20:00,219.85,220.02,219.73,219.98,6705.0,210.223,210.3856,210.1083,210.3473,6705.0
2021-07-29 10:30:00,219.87,220.02,219.78,219.84,6868.0,210.2421,210.3856,210.1561,210.2134,6868.0
2021-07-29 10:40:00,219.8,219.9,219.36,219.53,8033.0,210.1752,210.2708,209.7545,209.917,8033.0
2021-07-29 10:50:00,219.25,219.53,219.11,219.44,12036.0,209.6493,209.917,209.5154,209.831,12036.0
2021-07-29 11:00:00,219.49,219.82,219.49,219.76,7293.0,209.8788,210.1943,209.8788,210.137,7293.0
2021-07-29 11:10:00,219.71,219.73,219.12,219.4,17401.0,210.0891,210.1083,209.525,209.7927,17401.0
2021-07-29 11:20:00,219.39,219.51,219.18,219.47,5404.0,209.7832,209.8979,209.5823,209.8596,5404.0
2021-07-29 11:30:00,219.34,219.82,219.34,219.81,26927.0,209.7353,210.1943,209.7353,210.1848,26927.0
2021-07-29 11:40:00,219.77,219.87,219.53,219.54,4937.0,210.1465,210.2421,209.917,209.9266,4937.0
2021-07-29 11:50:00,219.49,219.79,219.48,219.65,3745.0,209.8788,210.1656,209.8692,210.0318,3745.0
2021-07-29 12:00:00,219.71,220.01,219.69,219.83,5738.0,210.0891,210.376,210.07,210.2039,5738.0
2021-07-29 12:10:00,219.72,219.96,219.65,219.83,5421.0,210.0987,210.3282,210.0318,210.2039,5421.0
2021-07-29 12:20:00,219.84,219.9,219.69,219.84,4050.0,210.2134,210.2708,210.07,210.2134,4050.0
2021-07-29 12:30:00,219.84,219.93,219.69,219.69,3932.0,210.2134,210.2995,210.07,210.07,3932.0
2021-07-29 12:40:00,219.68,219.84,219.59,219.74,5467.0,210.0605,210.2134,209.9744,210.1178,5467.0
2021-07-29 12:50:00,219.8,219.84,219.64,219.74,6087.0,210.1752,210.2134,210.0222,210.1178,6087.0
2021-07-29 13:00:00,219.78,220.0,219.69,219.91,15177.0,210.1561,210.3664,210.07,210.2804,15177.0
2021-07-29 13:10:00,219.89,220.0,219.81,219.98,9426.0,210.2613,210.3664,210.1848,210.3473,9426.0
2021-07-29 13:20:00,219.99,220.05,219.89,220.05,7283.0,210.3569,210.4143,210.2613,210.4143,7283.0
2021-07-29 13:30:00,220.0,220.1,219.96,220.1,3000.0,210.3664,210.4621,210.3282,210.4621,3000.0
2021-07-29 13:40:00,220.1,220.29,220.06,220.21,4869.0,210.4621,210.6437,210.4238,210.5672,4869.0
2021-07-29 13:50:00,220.16,220.24,220.1,220.2,6447.0,210.5194,210.5959,210.4621,210.5577,6447.0
2021-07-29 14:00:00,220.16,220.26,219.97,220.01,7288.0,210.5194,210.6151,210.3378,210.376,7288.0
2021-07-29 14:10:00,220.08,220.18,219.94,220.08,6783.0,210.4429,210.5386,210.3091,210.4429,6783.0
2021-07-29 14:20:00,220.05,220.13,219.89,219.89,7990.0,210.4143,210.4907,210.2613,210.2613,7990.0
2021-07-29 14:30:00,219.87,219.96,219.78,219.88,10693.0,210.2421,210.3282,210.1561,210.2517,10693.0
2021-07-29 14:40:00,219.92,220.07,219.86,220.04,19257.0,210.2899,210.4334,210.2326,210.4047,19257.0
2021-07-29 14:50:00,220.08,220.08,219.91,219.99,6189.0,210.4429,210.4429,210.2804,210.3569,6189.0
2021-07-29 15:00:00,219.97,220.1,219.89,219.96,8096.0,210.3378,210.4621,210.2613,210.3282,8096.0
2021-07-29 15:10:00,219.97,220.04,219.84,219.92,7730.0,210.3378,210.4047,210.2134,210.2899,7730.0
2021-07-29 15:20:00,219.87,220.12,219.87,220.08,7089.0,210.2421,210.4812,210.2421,210.4429,7089.0
2021-07-29 15:30:00,220.02,220.12,219.96,220.06,6798.0,210.3856,210.4812,210.3282,210.4238,6798.0
2021-07-29 15:40:00,220.09,220.35,220.05,220.19,20637.0,210.4525,210.7011,210.4143,210.5481,20637.0
2021-07-29 15:50:00,220.18,220.4,219.98,220.34,56511.0,210.5386,210.7489,210.3473,210.6916,56511.0
2021-07-30 09:30:00,220.41,222.64,219.92,221.96,30563.0,210.7585,212.8908,210.2899,212.2406,30563.0
2021-07-30 09:40:00,222.17,222.35,221.55,221.65,9463.0,212.4414,212.6135,211.8486,211.9442,9463.0
2021-07-30 09:50:00,221.53,222.33,221.53,221.87,17215.0,211.8294,212.5944,211.8294,212.1546,17215.0
2021-07-30 10:00:00,221.81,222.07,221.54,221.98,8296.0,212.0972,212.3458,211.839,212.2597,8296.0
2021-07-30 10:10:00,221.9,222.0,221.38,221.38,10229.0,212.1832,212.2789,211.686,211.686,10229.0
2021-07-30 10:20:00,221.28,221.52,220.87,220.94,16338.0,211.5904,211.8199,211.1983,211.2653,16338.0
2021-07-30 10:30:00,220.9,221.13,220.67,221.1,10192.0,211.227,211.447,211.0071,211.4183,10192.0
2021-07-30 10:40:00,221.2,221.53,220.82,220.82,8619.0,211.5139,211.8294,211.1505,211.1505,8619.0
2021-07-30 10:50:00,220.86,221.3,220.85,220.86,4952.0,211.1888,211.6095,211.1792,211.1888,4952.0
2021-07-30 11:00:00,220.64,221.21,220.52,221.21,9516.0,210.9784,211.5235,210.8637,211.5235,9516.0
2021-07-30 11:10:00,221.28,221.35,220.9,220.96,5525.0,211.5904,211.6573,211.227,211.2844,5525.0
2021-07-30 11:20:00,220.96,221.12,220.74,220.83,7144.0,211.2844,211.4374,211.074,211.1601,7144.0
2021-07-30 11:30:00,221.0,221.12,220.69,220.78,5800.0,211.3227,211.4374,211.0262,211.1123,5800.0
2021-07-30 11:40:00,220.84,221.06,220.56,220.66,4590.0,211.1697,211.38,210.9019,210.9975,4590.0
2021-07-30 11:50:00,220.65,220.91,220.43,220.89,6963.0,210.988,211.2366,210.7776,211.2175,6963.0
2021-07-30 12:00:00,220.87,221.06,220.75,221.06,4790.0,211.1983,211.38,211.0836,211.38,4790.0
2021-07-30 12:10:00,221.05,221.14,220.94,221.14,2444.0,211.3705,211.4565,211.2653,211.4565,2444.0
2021-07-30 12:20:00,221.17,221.17,221.05,221.12,2800.0,211.4852,211.4852,211.3705,211.4374,2800.0
2021-07-30 12:30:00,221.14,221.55,221.14,221.46,5010.0,211.4565,211.8486,211.4565,211.7625,5010.0
2021-07-30 12:40:00,221.44,221.51,221.18,221.18,2113.0,211.7434,211.8103,211.4948,211.4948,2113.0
2021-07-30 12:50:00,221.26,221.32,221.13,221.25,4118.0,211.5713,211.6286,211.447,211.5617,4118.0
2021-07-30 13:00:00,221.27,221.57,221.22,221.57,3308.0,211.5808,211.8677,211.533,211.8677,3308.0
2021-07-30 13:10:00,221.64,221.64,221.32,221.33,7449.0,211.9346,211.9346,211.6286,211.6382,7449.0
2021-07-30 13:20:00,221.34,221.5,221.24,221.5,4876.0,211.6478,211.8008,211.5521,211.8008,4876.0
2021-07-30 13:30:00,221.48,221.73,221.47,221.69,3261.0,211.7816,212.0207,211.7721,211.9824,3261.0
2021-07-30 13:40:00,221.73,222.02,221.72,221.85,8926.0,212.0207,212.298,212.0111,212.1354,8926.0
2021-07-30 13:50:00,221.84,221.88,221.55,221.57,3823.0,212.1259,212.1641,211.8486,211.8677,3823.0
2021-07-30 14:00:00,221.54,221.7,221.48,221.55,8043.0,211.839,211.992,211.7816,211.8486,8043.0
2021-07-30 14:10:00,221.51,221.56,221.31,221.35,6184.0,211.8103,211.8581,211.6191,211.6573,6184.0
2021-07-30 14:20:00,221.35,221.36,220.64,220.69,5156.0,211.6573,211.6669,210.9784,211.0262,5156.0
2021-07-30 14:30:00,220.67,220.92,220.61,220.82,9078.0,211.0071,211.2462,210.9497,211.1505,9078.0
2021-07-30 14:40:00,220.84,221.11,220.84,221.03,3457.0,211.1697,211.4278,211.1697,211.3513,3457.0
2021-07-30 14:50:00,221.01,221.05,220.83,220.85,28081.0,211.3322,211.3705,211.1601,211.1792,28081.0
2021-07-30 15:00:00,220.88,221.03,220.84,220.84,8111.0,211.2079,211.3513,211.1697,211.1697,8111.0
2021-07-30 15:10:00,220.93,220.96,220.54,220.54,9359.0,211.2557,211.2844,210.8828,210.8828,9359.0
2021-07-30 15:20:00,220.61,220.67,220.46,220.57,8606.0,210.9497,211.0071,210.8063,210.9115,8606.0
2021-07-30 15:30:00,220.58,220.98,220.56,220.6,12398.0,210.921,211.3035,210.9019,210.9402,12398.0
2021-07-30 15:40:00,220.6,220.65,220.45,220.58,22451.0,210.9402,210.988,210.7967,210.921,22451.0
2021-07-30 15:50:00,220.63,220.96,220.49,220.83,112378.0,210.9689,211.2844,210.835,211.1601,112378.0
2021-08-02 09:30:00,222.38,222.54,221.22,221.44,26217.0,212.6422,212.7952,211.533,211.7434,26217.0
2021-08-02 09:40:00,221.58,221.87,219.91,219.91,14096.0,211.8773,212.1546,210.2804,210.2804,14096.0
2021-08-02 09:50:00,220.07,220.13,218.58,218.99,16139.0,210.4334,210.4907,209.0086,209.4007,16139.0
2021-08-02 10:00:00,219.0,219.25,218.85,218.98,24940.0,209.4102,209.6493,209.2668,209.3911,24940.0
2021-08-02 10:10:00,218.93,219.84,218.87,219.63,22004.0,209.3433,210.2134,209.2859,210.0126,22004.0
2021-08-02 10:20:00,219.6,220.41,219.51,219.53,20074.0,209.984,210.7585,209.8979,209.917,20074.0
2021-08-02 10:30:00,219.63,219.93,219.29,219.55,12586.0,210.0126,210.2995,209.6875,209.9361,12586.0
2021-08-02 10:40:00,219.43,219.54,219.03,219.26,7658.0,209.8214,209.9266,209.4389,209.6588,7658.0
2021-08-02 10:50:00,219.35,219.68,219.04,219.18,10433.0,209.7449,210.0605,209.4485,209.5823,10433.0
2021-08-02 11:00:00,219.06,219.35,218.92,219.31,11180.0,209.4676,209.7449,209.3337,209.7067,11180.0
2021-08-02 11:10:00,219.16,219.33,218.96,219.08,11559.0,209.5632,209.7258,209.372,209.4867,11559.0
2021-08-02 11:20:00,218.91,219.41,218.91,219.1,19979.0,209.3242,209.8023,209.3242,209.5059,19979.0
2021-08-02 11:30:00,219.02,219.16,218.78,218.93,12300.0,209.4294,209.5632,209.1999,209.3433,12300.0
2021-08-02 11:40:00,219.0,219.22,218.78,218.94,18203.0,209.4102,209.6206,209.1999,209.3529,18203.0
2021-08-02 11:50:00,218.92,219.01,218.35,218.4,56824.0,209.3337,209.4198,208.7887,208.8365,56824.0
2021-08-02 12:00:00,218.52,218.69,218.35,218.56,10252.0,208.9512,209.1138,208.7887,208.9895,10252.0
2021-08-02 12:10:00,218.67,218.76,218.43,218.46,8110.0,209.0947,209.1807,208.8652,208.8939,8110.0
2021-08-02 12:20:00,218.49,218.73,218.38,218.63,13142.0,208.9226,209.1521,208.8174,209.0564,13142.0
2021-08-02 12:30:00,218.63,218.76,218.52,218.76,8244.0,209.0564,209.1807,208.9512,209.1807,8244.0
2021-08-02 12:40:00,218.67,218.67,218.43,218.56,5240.0,209.0947,209.0947,208.8652,208.9895,5240.0
2021-08-02 12:50:00,218.51,218.83,218.42,218.76,9797.0,208.9417,209.2477,208.8556,209.1807,9797.0
2021-08-02 13:00:00,218.76,218.76,218.48,218.67,4060.0,209.1807,209.1807,208.913,209.0947,4060.0
2021-08-02 13:10:00,218.6,218.91,218.54,218.61,10486.0,209.0277,209.3242,208.9704,209.0373,10486.0
2021-08-02 13:20:00,218.66,218.73,218.39,218.4,5386.0,209.0851,209.1521,208.8269,208.8365,5386.0
2021-08-02 13:30:00,218.38,218.38,218.07,218.28,8601.0,208.8174,208.8174,208.521,208.7218,8601.0
2021-08-02 13:40:00,218.28,218.34,218.17,218.25,6536.0,208.7218,208.7791,208.6166,208.6931,6536.0
2021-08-02 13:50:00,218.18,218.4,218.15,218.25,8994.0,208.6261,208.8365,208.5975,208.6931,8994.0
2021-08-02 14:00:00,218.29,218.53,218.15,218.44,7250.0,208.7313,208.9608,208.5975,208.8748,7250.0
2021-08-02 14:10:00,218.51,218.74,218.38,218.54,11515.0,208.9417,209.1616,208.8174,208.9704,11515.0
2021-08-02 14:20:00,218.5,218.8,218.44,218.71,12665.0,208.9321,209.219,208.8748,209.1329,12665.0
2021-08-02 14:30:00,218.65,218.69,218.42,218.51,9162.0,209.0756,209.1138,208.8556,208.9417,9162.0
2021-08-02 14:40:00,218.48,218.7,218.45,218.58,8062.0,208.913,209.1234,208.8843,209.0086,8062.0
2021-08-02 14:50:00,218.57,218.82,218.56,218.73,18062.0,208.9991,209.2381,208.9895,209.1521,18062.0
2021-08-02 15:00:00,218.62,218.78,218.59,218.7,15469.0,209.0469,209.1999,209.0182,209.1234,15469.0
2021-08-02 15:10:00,218.64,218.77,218.6,218.65,11141.0,209.066,209.1903,209.0277,209.0756,11141.0
2021-08-02 15:20:00,218.64,218.71,218.05,218.21,15276.0,209.066,209.1329,208.5018,208.6548,15276.0
2021-08-02 15:30:00,218.16,218.34,218.13,218.15,9208.0,208.607,208.7791,208.5783,208.5975,9208.0
2021-08-02 15:40:00,218.13,218.37,218.09,218.3,26592.0,208.5783,208.8078,208.5401,208.7409,26592.0
2021-08-02 15:50:00,218.26,218.33,218.03,218.1,100208.0,208.7026,208.7696,208.4827,208.5496,100208.0
2021-08-03 09:30:00,218.0,218.81,217.5,217.92,24185.0,208.454,209.2285,207.9759,208.3775,24185.0
2021-08-03 09:40:00,217.76,218.08,217.69,217.93,8355.0,208.2245,208.5305,208.1576,208.3871,8355.0
2021-08-03 09:50:00,217.96,218.22,217.82,218.01,7472.0,208.4158,208.6644,208.2819,208.4636,7472.0
2021-08-03 10:00:00,218.03,218.31,217.78,217.84,3254.0,208.4827,208.7504,208.2437,208.301,3254.0
2021-08-03 10:10:00,218.1,218.8,218.05,218.7,2300.0,208.5496,209.219,208.5018,209.1234,2300.0
2021-08-03 10:20:00,218.65,219.07,218.45,219.01,5004.0,209.0756,209.4772,208.8843,209.4198,5004.0
2021-08-03 10:30:00,219.04,219.04,218.73,218.81,7834.0,209.4485,209.4485,209.1521,209.2285,7834.0
2021-08-03 10:40:00,218.98,219.1,218.87,218.95,6235.0,209.3911,209.5059,209.2859,209.3624,6235.0
2021-08-03 10:50:00,219.02,219.18,218.86,218.86,7605.0,209.4294,209.5823,209.2764,209.2764,7605.0
2021-08-03 11:00:00,218.9,218.9,218.42,218.61,4441.0,209.3146,209.3146,208.8556,209.0373,4441.0
2021-08-03 11:10:00,218.61,218.87,218.43,218.87,9118.0,209.0373,209.2859,208.8652,209.2859,9118.0
2021-08-03 11:20:00,218.86,218.95,218.63,218.9,4427.0,209.2764,209.3624,209.0564,209.3146,4427.0
2021-08-03 11:30:00,218.79,218.89,218.63,218.84,3654.0,209.2094,209.305,209.0564,209.2572,3654.0
2021-08-03 11:40:00,218.93,219.43,218.89,219.11,7100.0,209.3433,209.8214,209.305,209.5154,7100.0
2021-08-03 11:50:00,219.1,219.14,218.9,218.9,2786.0,209.5059,209.5441,209.3146,209.3146,2786.0
2021-08-03 12:00:00,218.9,219.06,218.71,218.72,5243.0,209.3146,209.4676,209.1329,209.1425,5243.0
2021-08-03 12:10:00,218.69,218.74,218.18,218.28,4604.0,209.1138,209.1616,208.6261,208.7218,4604.0
2021-08-03 12:20:00,218.2,218.55,218.19,218.53,4499.0,208.6453,208.9799,208.6357,208.9608,4499.0
2021-08-03 12:30:00,218.5,218.68,218.43,218.53,2600.0,208.9321,209.1042,208.8652,208.9608,2600.0
2021-08-03 12:40:00,218.52,218.6,218.38,218.49,10545.0,208.9512,209.0277,208.8174,208.9226,10545.0
2021-08-03 12:50:00,218.63,218.71,218.54,218.58,14863.0,209.0564,209.1329,208.9704,209.0086,14863.0
2021-08-03 13:00:00,218.59,218.79,218.59,218.66,2661.0,209.0182,209.2094,209.0182,209.0851,2661.0
2021-08-03 13:10:00,218.61,218.78,218.55,218.74,3993.0,209.0373,209.1999,208.9799,209.1616,3993.0
2021-08-03 13:20:00,218.8,219.21,218.7,219.16,11235.0,209.219,209.611,209.1234,209.5632,11235.0
2021-08-03 13:30:00,219.24,219.33,219.01,219.33,4811.0,209.6397,209.7258,209.4198,209.7258,4811.0
2021-08-03 13:40:00,219.31,219.35,219.15,219.21,4748.0,209.7067,209.7449,209.5537,209.611,4748.0
2021-08-03 13:50:00,219.21,219.27,218.96,219.06,4616.0,209.611,209.6684,209.372,209.4676,4616.0
2021-08-03 14:00:00,219.06,219.1,218.88,219.1,4898.0,209.4676,209.5059,209.2955,209.5059,4898.0
2021-08-03 14:10:00,219.06,219.18,219.02,219.13,3021.0,209.4676,209.5823,209.4294,209.5345,3021.0
2021-08-03 14:20:00,219.13,219.14,218.55,218.55,5151.0,209.5345,209.5441,208.9799,208.9799,5151.0
2021-08-03 14:30:00,218.64,218.91,218.56,218.82,5324.0,209.066,209.3242,208.9895,209.2381,5324.0
2021-08-03 14:40:00,218.81,218.95,218.59,218.61,3723.0,209.2285,209.3624,209.0182,209.0373,3723.0
2021-08-03 14:50:00,218.6,218.89,218.58,218.74,4455.0,209.0277,209.305,209.0086,209.1616,4455.0
2021-08-03 15:00:00,218.84,219.12,218.79,218.93,6725.0,209.2572,209.525,209.2094,209.3433,6725.0
2021-08-03 15:10:00,218.97,218.97,218.82,218.92,6328.0,209.3815,209.3815,209.2381,209.3337,6328.0
2021-08-03 15:20:00,218.95,218.97,218.69,218.79,12456.0,209.3624,209.3815,209.1138,209.2094,12456.0
2021-08-03 15:30:00,218.75,218.84,218.64,218.7,9929.0,209.1712,209.2572,209.066,209.1234,9929.0
2021-08-03 15:40:00,218.7,218.9,218.6,218.87,12403.0,209.1234,209.3146,209.0277,209.2859,12403.0
2021-08-03 15:50:00,218.89,219.51,218.84,219.35,69400.0,209.305,209.8979,209.2572,209.7449,69400.0
2021-08-04 09:30:00,217.45,218.71,217.38,218.05,28747.0,207.9281,209.1329,207.8612,208.5018,28747.0
2021-08-04 09:40:00,217.86,218.18,217.22,217.72,20103.0,208.3201,208.6261,207.7082,208.1863,20103.0
2021-08-04 09:50:00,217.66,218.09,217.41,217.96,17519.0,208.1289,208.5401,207.8899,208.4158,17519.0
2021-08-04 10:00:00,218.03,218.7,217.89,218.01,31296.0,208.4827,209.1234,208.3488,208.4636,31296.0
2021-08-04 10:10:00,218.04,218.25,217.78,217.94,10216.0,208.4923,208.6931,208.2437,208.3966,10216.0
2021-08-04 10:20:00,217.86,218.03,217.67,217.76,10356.0,208.3201,208.4827,208.1385,208.2245,10356.0
2021-08-04 10:30:00,217.8,217.99,217.38,217.99,11279.0,208.2628,208.4445,207.8612,208.4445,11279.0
2021-08-04 10:40:00,218.05,218.18,217.93,217.93,5231.0,208.5018,208.6261,208.3871,208.3871,5231.0
2021-08-04 10:50:00,217.95,218.13,217.79,217.99,8255.0,208.4062,208.5783,208.2532,208.4445,8255.0
2021-08-04 11:00:00,217.86,217.86,217.56,217.64,3372.0,208.3201,208.3201,208.0333,208.1098,3372.0
2021-08-04 11:10:00,217.42,217.58,217.15,217.5,6229.0,207.8994,208.0524,207.6412,207.9759,6229.0
2021-08-04 11:20:00,217.42,217.64,217.2,217.2,32546.0,207.8994,208.1098,207.689,207.689,32546.0
2021-08-04 11:30:00,217.17,217.3,217.05,217.25,4310.0,207.6604,207.7847,207.5456,207.7369,4310.0
2021-08-04 11:40:00,217.22,217.35,217.13,217.2,1832.0,207.7082,207.8325,207.6221,207.689,1832.0
2021-08-04 11:50:00,217.13,217.52,217.11,217.39,3666.0,207.6221,207.995,207.603,207.8707,3666.0
2021-08-04 12:00:00,217.43,217.85,217.43,217.69,27531.0,207.909,208.3106,207.909,208.1576,27531.0
2021-08-04 12:10:00,217.73,217.85,217.55,217.85,5445.0,208.1958,208.3106,208.0237,208.3106,5445.0
2021-08-04 12:20:00,217.78,217.78,217.5,217.56,4300.0,208.2437,208.2437,207.9759,208.0333,4300.0
2021-08-04 12:30:00,217.52,217.65,217.43,217.59,4131.0,207.995,208.1193,207.909,208.062,4131.0
2021-08-04 12:40:00,217.66,217.66,217.5,217.65,1600.0,208.1289,208.1289,207.9759,208.1193,1600.0
2021-08-04 12:50:00,217.71,217.71,217.48,217.54,2583.0,208.1767,208.1767,207.9568,208.0142,2583.0
2021-08-04 13:00:00,217.51,218.06,217.51,218.05,4687.0,207.9855,208.5114,207.9855,208.5018,4687.0
2021-08-04 13:10:00,218.07,218.27,217.93,218.23,5978.0,208.521,208.7122,208.3871,208.6739,5978.0
2021-08-04 13:20:00,218.35,218.38,218.14,218.22,3877.0,208.7887,208.8174,208.5879,208.6644,3877.0
2021-08-04 13:30:00,218.23,218.28,218.06,218.18,3085.0,208.6739,208.7218,208.5114,208.6261,3085.0
2021-08-04 13:40:00,218.18,218.35,218.1,218.35,3353.0,208.6261,208.7887,208.5496,208.7887,3353.0
2021-08-04 13:50:00,218.42,218.45,218.11,218.11,2671.0,208.8556,208.8843,208.5592,208.5592,2671.0
2021-08-04 14:00:00,218.18,218.32,218.13,218.21,5124.0,208.6261,208.76,208.5783,208.6548,5124.0
2021-08-04 14:10:00,218.23,218.29,218.1,218.29,4530.0,208.6739,208.7313,208.5496,208.7313,4530.0
2021-08-04 14:20:00,218.28,218.36,218.24,218.34,3821.0,208.7218,208.7983,208.6835,208.7791,3821.0
2021-08-04 14:30:00,218.31,218.53,218.3,218.41,11942.0,208.7504,208.9608,208.7409,208.8461,11942.0
2021-08-04 14:40:00,218.45,218.55,218.25,218.25,8501.0,208.8843,208.9799,208.6931,208.6931,8501.0
2021-08-04 14:50:00,218.18,218.23,218.0,218.13,7081.0,208.6261,208.6739,208.454,208.5783,7081.0
2021-08-04 15:00:00,218.19,218.29,218.12,218.25,4593.0,208.6357,208.7313,208.5688,208.6931,4593.0
2021-08-04 15:10:00,218.24,218.43,218.19,218.42,6529.0,208.6835,208.8652,208.6357,208.8556,6529.0
2021-08-04 15:20:00,218.42,218.52,218.3,218.32,4435.0,208.8556,208.9512,208.7409,208.76,4435.0
2021-08-04 15:30:00,218.35,218.35,218.02,218.11,11846.0,208.7887,208.7887,208.4731,208.5592,11846.0
2021-08-04 15:40:00,218.09,218.18,217.97,218.09,23284.0,208.5401,208.6261,208.4253,208.5401,23284.0
2021-08-04 15:50:00,218.12,218.25,217.84,217.84,52217.0,208.5688,208.6931,208.301,208.301,52217.0
2021-08-05 09:30:00,219.11,219.33,218.63,219.01,18265.0,209.5154,209.7258,209.0564,209.4198,18265.0
2021-08-05 09:40:00,219.04,219.08,218.13,218.25,26800.0,209.4485,209.4867,208.5783,208.6931,26800.0
2021-08-05 09:50:00,218.42,218.6,217.95,218.35,6907.0,208.8556,209.0277,208.4062,208.7887,6907.0
2021-08-05 10:00:00,218.29,218.34,217.91,217.91,3481.0,208.7313,208.7791,208.368,208.368,3481.0
2021-08-05 10:10:00,217.9,218.27,217.4,217.4,4204.0,208.3584,208.7122,207.8803,207.8803,4204.0
2021-08-05 10:20:00,217.33,217.83,217.32,217.42,6664.0,207.8134,208.2915,207.8038,207.8994,6664.0
2021-08-05 10:30:00,217.3,217.37,217.12,217.27,5367.0,207.7847,207.8516,207.6126,207.756,5367.0
2021-08-05 10:40:00,217.23,217.9,217.22,217.61,7709.0,207.7177,208.3584,207.7082,208.0811,7709.0
2021-08-05 10:50:00,217.54,217.72,217.42,217.7,4163.0,208.0142,208.1863,207.8994,208.1672,4163.0
2021-08-05 11:00:00,217.64,217.65,217.06,217.25,7501.0,208.1098,208.1193,207.5552,207.7369,7501.0
2021-08-05 11:10:00,217.31,217.6,217.29,217.57,5464.0,207.7942,208.0715,207.7751,208.0428,5464.0
2021-08-05 11:20:00,217.63,218.23,217.47,218.11,8193.0,208.1002,208.6739,207.9472,208.5592,8193.0
2021-08-05 11:30:00,218.14,218.17,217.97,218.05,3058.0,208.5879,208.6166,208.4253,208.5018,3058.0
2021-08-05 11:40:00,218.09,218.24,217.97,217.97,4513.0,208.5401,208.6835,208.4253,208.4253,4513.0
2021-08-05 11:50:00,218.01,218.01,217.45,217.45,2064.0,208.4636,208.4636,207.9281,207.9281,2064.0
2021-08-05 12:00:00,217.49,217.88,217.49,217.88,5435.0,207.9664,208.3393,207.9664,208.3393,5435.0
2021-08-05 12:10:00,217.83,218.08,217.83,217.94,8361.0,208.2915,208.5305,208.2915,208.3966,8361.0
2021-08-05 12:20:00,217.91,218.15,217.86,218.04,5631.0,208.368,208.5975,208.3201,208.4923,5631.0
2021-08-05 12:30:00,218.06,218.06,217.71,217.84,2928.0,208.5114,208.5114,208.1767,208.301,2928.0
2021-08-05 12:40:00,217.78,218.25,217.73,218.09,8827.0,208.2437,208.6931,208.1958,208.5401,8827.0
2021-08-05 12:50:00,218.09,218.16,217.97,217.97,3800.0,208.5401,208.607,208.4253,208.4253,3800.0
2021-08-05 13:00:00,218.0,218.02,217.81,217.81,2747.0,208.454,208.4731,208.2723,208.2723,2747.0
2021-08-05 13:10:00,217.81,217.89,217.73,217.82,4851.0,208.2723,208.3488,208.1958,208.2819,4851.0
2021-08-05 13:20:00,217.93,218.01,217.9,217.94,2469.0,208.3871,208.4636,208.3584,208.3966,2469.0
2021-08-05 13:30:00,217.96,218.0,217.82,217.94,5640.0,208.4158,208.454,208.2819,208.3966,5640.0
2021-08-05 13:40:00,217.91,217.93,217.76,217.83,4791.0,208.368,208.3871,208.2245,208.2915,4791.0
2021-08-05 13:50:00,217.81,217.86,217.71,217.81,2400.0,208.2723,208.3201,208.1767,208.2723,2400.0
2021-08-05 14:00:00,217.81,218.16,217.77,218.14,11388.0,208.2723,208.607,208.2341,208.5879,11388.0
2021-08-05 14:10:00,218.2,218.2,217.74,217.83,3051.0,208.6453,208.6453,208.2054,208.2915,3051.0
2021-08-05 14:20:00,217.74,217.74,217.48,217.53,3802.0,208.2054,208.2054,207.9568,208.0046,3802.0
2021-08-05 14:30:00,217.48,218.0,217.48,217.72,24845.0,207.9568,208.454,207.9568,208.1863,24845.0
2021-08-05 14:40:00,217.81,217.82,217.51,217.6,1880.0,208.2723,208.2819,207.9855,208.0715,1880.0
2021-08-05 14:50:00,217.66,217.97,217.66,217.73,3412.0,208.1289,208.4253,208.1289,208.1958,3412.0
2021-08-05 15:00:00,217.76,217.95,217.7,217.89,5137.0,208.2245,208.4062,208.1672,208.3488,5137.0
2021-08-05 15:10:00,217.88,217.95,217.82,217.9,4142.0,208.3393,208.4062,208.2819,208.3584,4142.0
2021-08-05 15:20:00,217.92,218.0,217.87,217.96,5360.0,208.3775,208.454,208.3297,208.4158,5360.0
2021-08-05 15:30:00,217.91,218.39,217.9,218.19,10857.0,208.368,208.8269,208.3584,208.6357,10857.0
2021-08-05 15:40:00,218.21,218.4,218.09,218.23,12340.0,208.6548,208.8365,208.5401,208.6739,12340.0
2021-08-05 15:50:00,218.28,218.32,217.96,218.18,79164.0,208.7218,208.76,208.4158,208.6261,79164.0
2021-08-06 09:30:00,218.76,219.4,217.33,217.66,22179.0,209.1807,209.7927,207.8134,208.1289,22179.0
2021-08-06 09:40:00,217.85,218.33,217.61,217.76,9297.0,208.3106,208.7696,208.0811,208.2245,9297.0
2021-08-06 09:50:00,217.89,218.35,217.74,218.35,7445.0,208.3488,208.7887,208.2054,208.7887,7445.0
2021-08-06 10:00:00,218.23,219.88,218.22,219.4,15328.0,208.6739,210.2517,208.6644,209.7927,15328.0
2021-08-06 10:10:00,219.5,219.54,218.62,218.63,5249.0,209.8883,209.9266,209.0469,209.0564,5249.0
2021-08-06 10:20:00,218.58,219.07,218.45,219.07,3911.0,209.0086,209.4772,208.8843,209.4772,3911.0
2021-08-06 10:30:00,218.9,219.32,218.9,219.25,6799.0,209.3146,209.7162,209.3146,209.6493,6799.0
2021-08-06 10:40:00,219.32,219.32,218.86,218.96,6363.0,209.7162,209.7162,209.2764,209.372,6363.0
2021-08-06 10:50:00,218.88,219.47,218.8,219.35,13079.0,209.2955,209.8596,209.219,209.7449,13079.0
2021-08-06 11:00:00,219.35,219.82,219.35,219.44,7285.0,209.7449,210.1943,209.7449,209.831,7285.0
2021-08-06 11:10:00,219.44,219.54,219.2,219.31,4857.0,209.831,209.9266,209.6015,209.7067,4857.0
2021-08-06 11:20:00,219.43,219.76,219.38,219.55,5155.0,209.8214,210.137,209.7736,209.9361,5155.0
2021-08-06 11:30:00,219.44,219.67,219.21,219.59,7849.0,209.831,210.0509,209.611,209.9744,7849.0
2021-08-06 11:40:00,219.56,219.74,219.43,219.62,2570.0,209.9457,210.1178,209.8214,210.0031,2570.0
2021-08-06 11:50:00,219.71,219.78,219.57,219.71,2783.0,210.0891,210.1561,209.9553,210.0891,2783.0
2021-08-06 12:00:00,219.7,219.71,219.57,219.59,5275.0,210.0796,210.0891,209.9553,209.9744,5275.0
2021-08-06 12:10:00,219.63,219.87,219.61,219.64,5899.0,210.0126,210.2421,209.9935,210.0222,5899.0
2021-08-06 12:20:00,219.61,219.84,219.52,219.79,8889.0,209.9935,210.2134,209.9075,210.1656,8889.0
2021-08-06 12:30:00,219.75,219.75,219.47,219.54,7041.0,210.1274,210.1274,209.8596,209.9266,7041.0
2021-08-06 12:40:00,219.54,219.59,219.24,219.31,11860.0,209.9266,209.9744,209.6397,209.7067,11860.0
2021-08-06 12:50:00,219.26,219.73,219.24,219.67,15774.0,209.6588,210.1083,209.6397,210.0509,15774.0
2021-08-06 13:00:00,219.68,219.68,219.49,219.58,1930.0,210.0605,210.0605,209.8788,209.9648,1930.0
2021-08-06 13:10:00,219.58,219.59,219.33,219.55,6704.0,209.9648,209.9744,209.7258,209.9361,6704.0
2021-08-06 13:20:00,219.61,219.64,219.48,219.51,5865.0,209.9935,210.0222,209.8692,209.8979,5865.0
2021-08-06 13:30:00,219.5,219.5,219.3,219.44,2700.0,209.8883,209.8883,209.6971,209.831,2700.0
2021-08-06 13:40:00,219.36,219.55,219.29,219.54,4008.0,209.7545,209.9361,209.6875,209.9266,4008.0
2021-08-06 13:50:00,219.61,219.61,219.17,219.24,5766.0,209.9935,209.9935,209.5728,209.6397,5766.0
2021-08-06 14:00:00,219.29,219.32,219.19,219.32,3000.0,209.6875,209.7162,209.5919,209.7162,3000.0
2021-08-06 14:10:00,219.24,219.42,219.14,219.42,3516.0,209.6397,209.8118,209.5441,209.8118,3516.0
2021-08-06 14:20:00,219.49,219.49,219.28,219.35,4831.0,209.8788,209.8788,209.678,209.7449,4831.0
2021-08-06 14:30:00,219.32,219.51,219.3,219.4,7218.0,209.7162,209.8979,209.6971,209.7927,7218.0
2021-08-06 14:40:00,219.36,219.42,219.24,219.42,4363.0,209.7545,209.8118,209.6397,209.8118,4363.0
2021-08-06 14:50:00,219.33,219.49,219.26,219.28,6757.0,209.7258,209.8788,209.6588,209.678,6757.0
2021-08-06 15:00:00,219.25,219.53,219.23,219.53,7210.0,209.6493,209.917,209.6302,209.917,7210.0
2021-08-06 15:10:00,219.51,219.7,219.51,219.58,7272.0,209.8979,210.0796,209.8979,209.9648,7272.0
2021-08-06 15:20:00,219.63,219.71,219.45,219.63,5876.0,210.0126,210.0891,209.8405,210.0126,5876.0
2021-08-06 15:30:00,219.64,219.8,219.39,219.51,9008.0,210.0222,210.1752,209.7832,209.8979,9008.0
2021-08-06 15:40:00,219.51,219.52,219.31,219.49,25273.0,209.8979,209.9075,209.7067,209.8788,25273.0
2021-08-06 15:50:00,219.44,219.76,219.37,219.65,41924.0,209.831,210.137,209.764,210.0318,41924.0
2021-08-09 09:30:00,220.43,221.0,218.67,218.67,20256.0,210.7776,211.3227,209.0947,209.0947,20256.0
2021-08-09 09:40:00,218.65,219.0,218.32,218.9,5527.0,209.0756,209.4102,208.76,209.3146,5527.0
2021-08-09 09:50:00,218.89,219.05,218.68,218.88,3712.0,209.305,209.458,209.1042,209.2955,3712.0
2021-08-09 10:00:00,218.84,219.33,218.84,218.99,4028.0,209.2572,209.7258,209.2572,209.4007,4028.0
2021-08-09 10:10:00,218.85,218.85,218.4,218.4,2373.0,209.2668,209.2668,208.8365,208.8365,2373.0
2021-08-09 10:20:00,218.59,219.13,218.5,218.95,4854.0,209.0182,209.5345,208.9321,209.3624,4854.0
2021-08-09 10:30:00,218.6,218.75,218.42,218.72,3314.0,209.0277,209.1712,208.8556,209.1425,3314.0
2021-08-09 10:40:00,218.73,218.99,218.73,218.73,2381.0,209.1521,209.4007,209.1521,209.1521,2381.0
2021-08-09 10:50:00,218.62,218.96,218.18,218.42,3266.0,209.0469,209.372,208.6261,208.8556,3266.0
2021-08-09 11:00:00,218.42,218.42,217.87,218.0,4781.0,208.8556,208.8556,208.3297,208.454,4781.0
2021-08-09 11:10:00,217.95,218.5,217.95,218.4,5326.0,208.4062,208.9321,208.4062,208.8365,5326.0
2021-08-09 11:20:00,218.45,218.5,218.31,218.48,4458.0,208.8843,208.9321,208.7504,208.913,4458.0
2021-08-09 11:30:00,218.5,219.05,218.5,218.93,4698.0,208.9321,209.458,208.9321,209.3433,4698.0
2021-08-09 11:40:00,219.03,219.27,219.0,219.27,3595.0,209.4389,209.6684,209.4102,209.6684,3595.0
2021-08-09 11:50:00,219.26,219.26,218.76,219.12,10400.0,209.6588,209.6588,209.1807,209.525,10400.0
2021-08-09 12:00:00,219.13,219.13,218.89,218.97,5802.0,209.5345,209.5345,209.305,209.3815,5802.0
2021-08-09 12:10:00,218.83,219.12,218.83,219.12,2937.0,209.2477,209.525,209.2477,209.525,2937.0
2021-08-09 12:20:00,219.1,219.1,218.68,218.82,4033.0,209.5059,209.5059,209.1042,209.2381,4033.0
2021-08-09 12:30:00,218.77,218.83,218.53,218.66,2790.0,209.1903,209.2477,208.9608,209.0851,2790.0
2021-08-09 12:40:00,218.67,218.76,218.38,218.49,7714.0,209.0947,209.1807,208.8174,208.9226,7714.0
2021-08-09 12:50:00,218.53,218.64,218.49,218.64,1733.0,208.9608,209.066,208.9226,209.066,1733.0
2021-08-09 13:00:00,218.58,218.72,218.4,218.4,2602.0,209.0086,209.1425,208.8365,208.8365,2602.0
2021-08-09 13:10:00,218.46,218.49,218.31,218.39,4406.0,208.8939,208.9226,208.7504,208.8269,4406.0
2021-08-09 13:20:00,218.34,218.4,218.29,218.3,3607.0,208.7791,208.8365,208.7313,208.7409,3607.0
2021-08-09 13:30:00,218.26,218.61,218.25,218.46,5959.0,208.7026,209.0373,208.6931,208.8939,5959.0
2021-08-09 13:40:00,218.46,218.66,218.35,218.66,5748.0,208.8939,209.0851,208.7887,209.0851,5748.0
2021-08-09 13:50:00,218.7,218.73,218.36,218.36,19245.0,209.1234,209.1521,208.7983,208.7983,19245.0
2021-08-09 14:00:00,218.27,218.75,218.27,218.63,8749.0,208.7122,209.1712,208.7122,209.0564,8749.0
2021-08-09 14:10:00,218.63,218.84,218.61,218.78,8265.0,209.0564,209.2572,209.0373,209.1999,8265.0
2021-08-09 14:20:00,218.84,219.41,218.81,219.35,12901.0,209.2572,209.8023,209.2285,209.7449,12901.0
2021-08-09 14:30:00,219.3,219.3,218.87,218.87,3491.0,209.6971,209.6971,209.2859,209.2859,3491.0
2021-08-09 14:40:00,218.87,218.9,218.69,218.77,3078.0,209.2859,209.3146,209.1138,209.1903,3078.0
2021-08-09 14:50:00,218.69,218.71,218.5,218.55,2908.0,209.1138,209.1329,208.9321,208.9799,2908.0
2021-08-09 15:00:00,218.55,218.58,218.37,218.4,3415.0,208.9799,209.0086,208.8078,208.8365,3415.0
2021-08-09 15:10:00,218.41,218.49,218.25,218.28,5388.0,208.8461,208.9226,208.6931,208.7218,5388.0
2021-08-09 15:20:00,218.25,218.31,218.0,218.3,5998.0,208.6931,208.7504,208.454,208.7409,5998.0
2021-08-09 15:30:00,218.3,218.58,218.29,218.58,13878.0,208.7409,209.0086,208.7313,209.0086,13878.0
2021-08-09 15:40:00,218.56,218.56,218.01,218.04,26245.0,208.9895,208.9895,208.4636,208.4923,26245.0
2021-08-09 15:50:00,218.0,218.61,217.98,218.55,99205.0,208.454,209.0373,208.4349,208.9799,99205.0
2021-08-10 09:30:00,218.29,219.52,218.29,219.15,13757.0,208.7313,209.9075,208.7313,209.5537,13757.0
2021-08-10 09:40:00,219.15,219.33,219.0,219.18,6895.0,209.5537,209.7258,209.4102,209.5823,6895.0
2021-08-10 09:50:00,219.09,219.1,218.51,218.67,7311.0,209.4963,209.5059,208.9417,209.0947,7311.0
2021-08-10 10:00:00,218.73,219.14,218.73,219.14,6489.0,209.1521,209.5441,209.1521,209.5441,6489.0
2021-08-10 10:10:00,219.14,219.14,218.49,218.92,8005.0,209.5441,209.5441,208.9226,209.3337,8005.0
2021-08-10 10:20:00,218.82,218.97,218.58,218.93,3810.0,209.2381,209.3815,209.0086,209.3433,3810.0
2021-08-10 10:30:00,219.03,219.16,218.79,218.96,5444.0,209.4389,209.5632,209.2094,209.372,5444.0
2021-08-10 10:40:00,219.0,219.34,219.0,219.27,7989.0,209.4102,209.7353,209.4102,209.6684,7989.0
2021-08-10 10:50:00,219.28,219.34,219.0,219.11,8004.0,209.678,209.7353,209.4102,209.5154,8004.0
2021-08-10 11:00:00,219.03,219.72,219.03,219.72,3933.0,209.4389,210.0987,209.4389,210.0987,3933.0
2021-08-10 11:10:00,219.67,219.67,219.36,219.38,1963.0,210.0509,210.0509,209.7545,209.7736,1963.0
2021-08-10 11:20:00,219.43,219.58,219.43,219.52,2595.0,209.8214,209.9648,209.8214,209.9075,2595.0
2021-08-10 11:30:00,219.56,219.66,219.46,219.54,6455.0,209.9457,210.0413,209.8501,209.9266,6455.0
2021-08-10 11:40:00,219.56,219.84,219.53,219.68,9673.0,209.9457,210.2134,209.917,210.0605,9673.0
2021-08-10 11:50:00,219.68,219.8,219.53,219.8,7616.0,210.0605,210.1752,209.917,210.1752,7616.0
2021-08-10 12:00:00,219.73,219.8,219.19,219.23,7244.0,210.1083,210.1752,209.5919,209.6302,7244.0
2021-08-10 12:10:00,219.16,219.17,218.7,218.87,6695.0,209.5632,209.5728,209.1234,209.2859,6695.0
2021-08-10 12:20:00,218.87,218.88,218.64,218.75,6715.0,209.2859,209.2955,209.066,209.1712,6715.0
2021-08-10 12:30:00,218.79,218.89,218.67,218.73,6480.0,209.2094,209.305,209.0947,209.1521,6480.0
2021-08-10 12:40:00,218.73,218.76,218.59,218.76,5053.0,209.1521,209.1807,209.0182,209.1807,5053.0
2021-08-10 12:50:00,218.79,218.91,218.77,218.85,3773.0,209.2094,209.3242,209.1903,209.2668,3773.0
2021-08-10 13:00:00,218.84,218.93,218.75,218.85,4883.0,209.2572,209.3433,209.1712,209.2668,4883.0
2021-08-10 13:10:00,218.82,218.85,218.61,218.72,6517.0,209.2381,209.2668,209.0373,209.1425,6517.0
2021-08-10 13:20:00,218.67,218.76,218.48,218.6,5486.0,209.0947,209.1807,208.913,209.0277,5486.0
2021-08-10 13:30:00,218.58,218.65,218.54,218.55,4429.0,209.0086,209.0756,208.9704,208.9799,4429.0
2021-08-10 13:40:00,218.55,218.77,218.55,218.71,13094.0,208.9799,209.1903,208.9799,209.1329,13094.0
2021-08-10 13:50:00,218.72,219.14,218.67,219.14,5980.0,209.1425,209.5441,209.0947,209.5441,5980.0
2021-08-10 14:00:00,219.07,219.08,218.89,218.89,5328.0,209.4772,209.4867,209.305,209.305,5328.0
2021-08-10 14:10:00,218.92,219.09,218.89,219.08,8811.0,209.3337,209.4963,209.305,209.4867,8811.0
2021-08-10 14:20:00,219.17,219.17,218.99,219.15,3467.0,209.5728,209.5728,209.4007,209.5537,3467.0
2021-08-10 14:30:00,219.14,219.17,219.01,219.03,4302.0,209.5441,209.5728,209.4198,209.4389,4302.0
2021-08-10 14:40:00,219.06,219.1,218.93,218.96,3056.0,209.4676,209.5059,209.3433,209.372,3056.0
2021-08-10 14:50:00,218.96,219.14,218.96,219.14,4060.0,209.372,209.5441,209.372,209.5441,4060.0
2021-08-10 15:00:00,219.13,219.15,218.85,219.03,7021.0,209.5345,209.5537,209.2668,209.4389,7021.0
2021-08-10 15:10:00,219.07,219.07,218.83,218.9,7217.0,209.4772,209.4772,209.2477,209.3146,7217.0
2021-08-10 15:20:00,218.92,219.11,218.92,219.02,4942.0,209.3337,209.5154,209.3337,209.4294,4942.0
2021-08-10 15:30:00,218.99,219.14,218.92,219.08,13165.0,209.4007,209.5441,209.3337,209.4867,13165.0
2021-08-10 15:40:00,219.08,219.12,218.95,218.99,16202.0,209.4867,209.525,209.3624,209.4007,16202.0
2021-08-10 15:50:00,219.03,219.14,218.87,219.12,60365.0,209.4389,209.5441,209.2859,209.525,60365.0
2021-08-11 09:30:00,219.99,220.19,218.82,219.47,12845.0,210.3569,210.5481,209.2381,209.8596,12845.0
2021-08-11 09:40:00,219.42,219.54,218.64,219.17,9907.0,209.8118,209.9266,209.066,209.5728,9907.0
2021-08-11 09:50:00,219.22,219.43,218.69,219.15,6487.0,209.6206,209.8214,209.1138,209.5537,6487.0
2021-08-11 10:00:00,219.16,219.32,218.72,219.15,9261.0,209.5632,209.7162,209.1425,209.5537,9261.0
2021-08-11 10:10:00,219.07,219.25,218.83,219.16,6614.0,209.4772,209.6493,209.2477,209.5632,6614.0
2021-08-11 10:20:00,219.14,219.46,218.66,219.0,8877.0,209.5441,209.8501,209.0851,209.4102,8877.0
2021-08-11 10:30:00,219.14,219.84,219.02,219.74,7378.0,209.5441,210.2134,209.4294,210.1178,7378.0
2021-08-11 10:40:00,219.85,219.9,219.51,219.69,4502.0,210.223,210.2708,209.8979,210.07,4502.0
2021-08-11 10:50:00,219.76,220.15,219.76,219.88,6088.0,210.137,210.5099,210.137,210.2517,6088.0
2021-08-11 11:00:00,219.88,219.93,219.59,219.88,8062.0,210.2517,210.2995,209.9744,210.2517,8062.0
2021-08-11 11:10:00,219.85,219.92,219.69,219.74,6608.0,210.223,210.2899,210.07,210.1178,6608.0
2021-08-11 11:20:00,219.73,219.74,219.45,219.45,2258.0,210.1083,210.1178,209.8405,209.8405,2258.0
2021-08-11 11:30:00,219.32,219.58,219.3,219.49,6176.0,209.7162,209.9648,209.6971,209.8788,6176.0
2021-08-11 11:40:00,219.53,219.54,219.32,219.47,5289.0,209.917,209.9266,209.7162,209.8596,5289.0
2021-08-11 11:50:00,219.4,219.52,219.19,219.51,3729.0,209.7927,209.9075,209.5919,209.8979,3729.0
2021-08-11 12:00:00,219.56,219.59,219.38,219.41,5040.0,209.9457,209.9744,209.7736,209.8023,5040.0
2021-08-11 12:10:00,219.53,219.62,219.44,219.62,6943.0,209.917,210.0031,209.831,210.0031,6943.0
2021-08-11 12:20:00,219.57,219.57,219.31,219.31,6086.0,209.9553,209.9553,209.7067,209.7067,6086.0
2021-08-11 12:30:00,219.36,219.42,219.3,219.34,5031.0,209.7545,209.8118,209.6971,209.7353,5031.0
2021-08-11 12:40:00,219.34,219.41,219.14,219.15,5657.0,209.7353,209.8023,209.5441,209.5537,5657.0
2021-08-11 12:50:00,219.16,219.32,219.14,219.32,5481.0,209.5632,209.7162,209.5441,209.7162,5481.0
2021-08-11 13:00:00,219.34,219.53,219.32,219.46,3523.0,209.7353,209.917,209.7162,209.8501,3523.0
2021-08-11 13:10:00,219.54,219.69,219.5,219.5,3575.0,209.9266,210.07,209.8883,209.8883,3575.0
2021-08-11 13:20:00,219.59,219.89,219.59,219.66,4724.0,209.9744,210.2613,209.9744,210.0413,4724.0
2021-08-11 13:30:00,219.63,219.71,219.59,219.64,5335.0,210.0126,210.0891,209.9744,210.0222,5335.0
2021-08-11 13:40:00,219.71,219.99,219.68,219.89,11204.0,210.0891,210.3569,210.0605,210.2613,11204.0
2021-08-11 13:50:00,219.91,220.21,219.76,219.83,8521.0,210.2804,210.5672,210.137,210.2039,8521.0
2021-08-11 14:00:00,219.77,219.77,219.48,219.65,15051.0,210.1465,210.1465,209.8692,210.0318,15051.0
2021-08-11 14:10:00,219.61,219.97,219.61,219.81,5601.0,209.9935,210.3378,209.9935,210.1848,5601.0
2021-08-11 14:20:00,219.9,219.9,219.75,219.87,5473.0,210.2708,210.2708,210.1274,210.2421,5473.0
2021-08-11 14:30:00,219.86,220.06,219.83,219.99,9135.0,210.2326,210.4238,210.2039,210.3569,9135.0
2021-08-11 14:40:00,220.0,220.09,219.8,219.9,8178.0,210.3664,210.4525,210.1752,210.2708,8178.0
2021-08-11 14:50:00,219.9,220.11,219.89,220.11,14583.0,210.2708,210.4716,210.2613,210.4716,14583.0
2021-08-11 15:00:00,220.13,220.23,220.09,220.23,7545.0,210.4907,210.5864,210.4525,210.5864,7545.0
2021-08-11 15:10:00,220.23,220.29,220.1,220.2,10387.0,210.5864,210.6437,210.4621,210.5577,10387.0
2021-08-11 15:20:00,220.23,220.3,220.18,220.23,8661.0,210.5864,210.6533,210.5386,210.5864,8661.0
2021-08-11 15:30:00,220.21,220.54,220.19,220.21,20222.0,210.5672,210.8828,210.5481,210.5672,20222.0
2021-08-11 15:40:00,220.24,220.35,220.04,220.28,21348.0,210.5959,210.7011,210.4047,210.6342,21348.0
2021-08-11 15:50:00,220.25,220.91,220.14,220.53,109591.0,210.6055,211.2366,210.5003,210.8732,109591.0
2021-08-12 09:30:00,220.67,221.0,219.44,219.85,18053.0,211.0071,211.3227,209.831,210.223,18053.0
2021-08-12 09:40:00,220.14,220.14,219.79,220.0,7290.0,210.5003,210.5003,210.1656,210.3664,7290.0
2021-08-12 09:50:00,219.88,219.88,219.18,219.61,4069.0,210.2517,210.2517,209.5823,209.9935,4069.0
2021-08-12 10:00:00,219.56,219.64,219.28,219.41,10601.0,209.9457,210.0222,209.678,209.8023,10601.0
2021-08-12 10:10:00,219.51,220.01,219.51,219.89,4422.0,209.8979,210.376,209.8979,210.2613,4422.0
2021-08-12 10:20:00,219.88,220.22,219.88,220.16,4041.0,210.2517,210.5768,210.2517,210.5194,4041.0
2021-08-12 10:30:00,220.09,220.1,219.78,219.95,6355.0,210.4525,210.4621,210.1561,210.3186,6355.0
2021-08-12 10:40:00,219.95,219.97,219.74,219.75,6709.0,210.3186,210.3378,210.1178,210.1274,6709.0
2021-08-12 10:50:00,219.75,219.86,219.41,219.42,6456.0,210.1274,210.2326,209.8023,209.8118,6456.0
2021-08-12 11:00:00,219.5,219.52,219.11,219.26,6843.0,209.8883,209.9075,209.5154,209.6588,6843.0
2021-08-12 11:10:00,219.23,219.29,219.15,219.21,3889.0,209.6302,209.6875,209.5537,209.611,3889.0
2021-08-12 11:20:00,219.22,219.25,218.8,218.91,4878.0,209.6206,209.6493,209.219,209.3242,4878.0
2021-08-12 11:30:00,219.05,219.06,218.95,219.0,8999.0,209.458,209.4676,209.3624,209.4102,8999.0
2021-08-12 11:40:00,218.99,219.2,218.98,219.16,5635.0,209.4007,209.6015,209.3911,209.5632,5635.0
2021-08-12 11:50:00,219.13,219.13,218.95,218.99,4524.0,209.5345,209.5345,209.3624,209.4007,4524.0
2021-08-12 12:00:00,219.05,219.37,218.96,219.37,5099.0,209.458,209.764,209.372,209.764,5099.0
2021-08-12 12:10:00,219.41,219.59,219.41,219.48,2022.0,209.8023,209.9744,209.8023,209.8692,2022.0
2021-08-12 12:20:00,219.52,219.52,219.33,219.51,1993.0,209.9075,209.9075,209.7258,209.8979,1993.0
2021-08-12 12:30:00,219.48,219.72,219.48,219.65,8187.0,209.8692,210.0987,209.8692,210.0318,8187.0
2021-08-12 12:40:00,219.66,219.66,219.4,219.47,12670.0,210.0413,210.0413,209.7927,209.8596,12670.0
2021-08-12 12:50:00,219.51,219.74,219.47,219.7,10877.0,209.8979,210.1178,209.8596,210.0796,10877.0
2021-08-12 13:00:00,219.69,219.69,219.44,219.48,3206.0,210.07,210.07,209.831,209.8692,3206.0
2021-08-12 13:10:00,219.47,219.57,219.42,219.45,3395.0,209.8596,209.9553,209.8118,209.8405,3395.0
2021-08-12 13:20:00,219.5,219.69,219.5,219.59,4402.0,209.8883,210.07,209.8883,209.9744,4402.0
2021-08-12 13:30:00,219.56,219.72,219.48,219.71,5306.0,209.9457,210.0987,209.8692,210.0891,5306.0
2021-08-12 13:40:00,219.73,219.8,219.63,219.7,3119.0,210.1083,210.1752,210.0126,210.0796,3119.0
2021-08-12 13:50:00,219.67,219.69,219.46,219.46,3354.0,210.0509,210.07,209.8501,209.8501,3354.0
2021-08-12 14:00:00,219.53,219.68,219.5,219.65,4344.0,209.917,210.0605,209.8883,210.0318,4344.0
2021-08-12 14:10:00,219.67,219.75,219.59,219.68,2764.0,210.0509,210.1274,209.9744,210.0605,2764.0
2021-08-12 14:20:00,219.71,219.74,219.63,219.67,4440.0,210.0891,210.1178,210.0126,210.0509,4440.0
2021-08-12 14:30:00,219.53,219.57,219.47,219.5,3035.0,209.917,209.9553,209.8596,209.8883,3035.0
2021-08-12 14:40:00,219.54,219.67,219.37,219.58,4116.0,209.9266,210.0509,209.764,209.9648,4116.0
2021-08-12 14:50:00,219.52,219.55,219.47,219.52,3964.0,209.9075,209.9361,209.8596,209.9075,3964.0
2021-08-12 15:00:00,219.53,219.77,219.47,219.71,2912.0,209.917,210.1465,209.8596,210.0891,2912.0
2021-08-12 15:10:00,219.71,219.86,219.69,219.86,2640.0,210.0891,210.2326,210.07,210.2326,2640.0
2021-08-12 15:20:00,219.87,219.87,219.73,219.76,5965.0,210.2421,210.2421,210.1083,210.137,5965.0
2021-08-12 15:30:00,219.73,219.76,219.62,219.65,8661.0,210.1083,210.137,210.0031,210.0318,8661.0
2021-08-12 15:40:00,219.71,219.72,219.45,219.56,13635.0,210.0891,210.0987,209.8405,209.9457,13635.0
2021-08-12 15:50:00,219.54,219.9,219.54,219.57,71879.0,209.9266,210.2708,209.9266,209.9553,71879.0
2021-08-13 09:30:00,219.77,219.99,218.9,219.21,14025.0,210.1465,210.3569,209.3146,209.611,14025.0
2021-08-13 09:40:00,219.65,220.37,219.65,220.28,8016.0,210.0318,210.7202,210.0318,210.6342,8016.0
2021-08-13 09:50:00,220.4,220.5,219.88,220.44,8793.0,210.7489,210.8445,210.2517,210.7872,8793.0
2021-08-13 10:00:00,220.21,220.27,220.02,220.25,5184.0,210.5672,210.6246,210.3856,210.6055,5184.0
2021-08-13 10:10:00,220.27,220.28,220.11,220.16,2373.0,210.6246,210.6342,210.4716,210.5194,2373.0
2021-08-13 10:20:00,220.2,220.32,219.99,220.11,4382.0,210.5577,210.6724,210.3569,210.4716,4382.0
2021-08-13 10:30:00,220.16,220.28,219.72,219.84,32932.0,210.5194,210.6342,210.0987,210.2134,32932.0
2021-08-13 10:40:00,219.75,220.26,219.65,220.06,32255.0,210.1274,210.6151,210.0318,210.4238,32255.0
2021-08-13 10:50:00,220.06,220.25,220.03,220.05,4649.0,210.4238,210.6055,210.3951,210.4143,4649.0
2021-08-13 11:00:00,220.13,220.22,219.98,220.08,4089.0,210.4907,210.5768,210.3473,210.4429,4089.0
2021-08-13 11:10:00,220.16,220.55,220.16,220.54,2703.0,210.5194,210.8924,210.5194,210.8828,2703.0
2021-08-13 11:20:00,220.59,220.7,220.25,220.46,3440.0,210.9306,211.0358,210.6055,210.8063,3440.0
2021-08-13 11:30:00,220.44,220.71,220.39,220.62,3033.0,210.7872,211.0454,210.7394,210.9593,3033.0
2021-08-13 11:40:00,220.68,220.79,220.58,220.65,2202.0,211.0167,211.1218,210.921,210.988,2202.0
2021-08-13 11:50:00,220.69,220.71,220.57,220.65,2989.0,211.0262,211.0454,210.9115,210.988,2989.0
2021-08-13 12:00:00,220.75,220.76,220.64,220.67,4751.0,211.0836,211.0932,210.9784,211.0071,4751.0
2021-08-13 12:10:00,220.75,220.75,220.44,220.46,3001.0,211.0836,211.0836,210.7872,210.8063,3001.0
2021-08-13 12:20:00,220.44,220.79,220.41,220.78,40593.0,210.7872,211.1218,210.7585,211.1123,40593.0
2021-08-13 12:30:00,220.8,220.93,220.57,220.58,4457.0,211.1314,211.2557,210.9115,210.921,4457.0
2021-08-13 12:40:00,220.58,220.67,220.48,220.67,4827.0,210.921,211.0071,210.8254,211.0071,4827.0
2021-08-13 12:50:00,220.54,220.57,220.36,220.42,4348.0,210.8828,210.9115,210.7107,210.768,4348.0
2021-08-13 13:00:00,220.4,220.65,220.4,220.51,6073.0,210.7489,210.988,210.7489,210.8541,6073.0
2021-08-13 13:10:00,220.49,220.62,220.41,220.47,4971.0,210.835,210.9593,210.7585,210.8159,4971.0
2021-08-13 13:20:00,220.57,220.63,220.56,220.59,2166.0,210.9115,210.9689,210.9019,210.9306,2166.0
2021-08-13 13:30:00,220.57,220.78,220.55,220.71,6028.0,210.9115,211.1123,210.8924,211.0454,6028.0
2021-08-13 13:40:00,220.72,220.86,220.66,220.83,5777.0,211.0549,211.1888,210.9975,211.1601,5777.0
2021-08-13 13:50:00,220.86,221.1,220.85,220.94,5944.0,211.1888,211.4183,211.1792,211.2653,5944.0
2021-08-13 14:00:00,220.93,221.03,220.89,221.03,6289.0,211.2557,211.3513,211.2175,211.3513,6289.0
2021-08-13 14:10:00,221.07,221.13,221.02,221.06,3764.0,211.3896,211.447,211.3418,211.38,3764.0
2021-08-13 14:20:00,221.02,221.16,221.01,221.13,8803.0,211.3418,211.4756,211.3322,211.447,8803.0
2021-08-13 14:30:00,221.17,221.33,221.02,221.02,4533.0,211.4852,211.6382,211.3418,211.3418,4533.0
2021-08-13 14:40:00,221.06,221.12,220.93,220.93,3855.0,211.38,211.4374,211.2557,211.2557,3855.0
2021-08-13 14:50:00,220.95,221.01,220.9,220.9,4142.0,211.2748,211.3322,211.227,211.227,4142.0
2021-08-13 15:00:00,220.96,221.19,220.96,221.19,3881.0,211.2844,211.5043,211.2844,211.5043,3881.0
2021-08-13 15:10:00,221.16,221.23,220.99,221.05,7255.0,211.4756,211.5426,211.3131,211.3705,7255.0
2021-08-13 15:20:00,221.05,221.17,221.0,221.17,4882.0,211.3705,211.4852,211.3227,211.4852,4882.0
2021-08-13 15:30:00,221.18,221.36,221.18,221.29,6584.0,211.4948,211.6669,211.4948,211.6,6584.0
2021-08-13 15:40:00,221.32,221.36,221.16,221.26,11835.0,211.6286,211.6669,211.4756,211.5713,11835.0
2021-08-13 15:50:00,221.31,221.62,221.06,221.58,33240.0,211.6191,211.9155,211.38,211.8773,33240.0
2021-08-16 09:30:00,219.67,219.9,218.7,219.33,22109.0,210.0509,210.2708,209.1234,209.7258,22109.0
2021-08-16 09:40:00,219.44,219.44,218.42,218.93,5241.0,209.831,209.831,208.8556,209.3433,5241.0
2021-08-16 09:50:00,218.88,219.48,218.73,219.36,6943.0,209.2955,209.8692,209.1521,209.7545,6943.0
2021-08-16 10:00:00,219.3,219.65,219.03,219.49,7708.0,209.6971,210.0318,209.4389,209.8788,7708.0
2021-08-16 10:10:00,219.48,220.3,219.47,220.01,4263.0,209.8692,210.6533,209.8596,210.376,4263.0
2021-08-16 10:20:00,220.03,220.58,220.03,220.58,10808.0,210.3951,210.921,210.3951,210.921,10808.0
2021-08-16 10:30:00,220.57,220.9,220.34,220.36,12060.0,210.9115,211.227,210.6916,210.7107,12060.0
2021-08-16 10:40:00,220.41,220.83,220.39,220.74,6796.0,210.7585,211.1601,210.7394,211.074,6796.0
2021-08-16 10:50:00,220.67,220.67,220.06,220.2,4884.0,211.0071,211.0071,210.4238,210.5577,4884.0
2021-08-16 11:00:00,220.14,220.37,219.86,219.91,7039.0,210.5003,210.7202,210.2326,210.2804,7039.0
2021-08-16 11:10:00,219.97,220.15,219.97,220.15,5904.0,210.3378,210.5099,210.3378,210.5099,5904.0
2021-08-16 11:20:00,220.18,220.36,220.15,220.34,6059.0,210.5386,210.7107,210.5099,210.6916,6059.0
2021-08-16 11:30:00,220.25,220.45,219.89,219.99,8295.0,210.6055,210.7967,210.2613,210.3569,8295.0
2021-08-16 11:40:00,220.06,220.13,219.96,220.11,6539.0,210.4238,210.4907,210.3282,210.4716,6539.0
2021-08-16 11:50:00,220.11,220.24,219.81,219.88,3300.0,210.4716,210.5959,210.1848,210.2517,3300.0
2021-08-16 12:00:00,219.82,220.05,219.76,220.05,7708.0,210.1943,210.4143,210.137,210.4143,7708.0
2021-08-16 12:10:00,220.02,220.32,219.89,220.19,5702.0,210.3856,210.6724,210.2613,210.5481,5702.0
2021-08-16 12:20:00,220.29,220.46,220.29,220.44,3952.0,210.6437,210.8063,210.6437,210.7872,3952.0
2021-08-16 12:30:00,220.43,220.68,220.34,220.58,9124.0,210.7776,211.0167,210.6916,210.921,9124.0
2021-08-16 12:40:00,220.61,220.86,220.61,220.79,5424.0,210.9497,211.1888,210.9497,211.1218,5424.0
2021-08-16 12:50:00,220.8,220.93,220.8,220.85,5335.0,211.1314,211.2557,211.1314,211.1792,5335.0
2021-08-16 13:00:00,220.8,220.8,220.48,220.66,5635.0,211.1314,211.1314,210.8254,210.9975,5635.0
2021-08-16 13:10:00,220.63,220.75,220.55,220.75,5704.0,210.9689,211.0836,210.8924,211.0836,5704.0
2021-08-16 13:20:00,220.74,220.74,220.59,220.6,3497.0,211.074,211.074,210.9306,210.9402,3497.0
2021-08-16 13:30:00,220.59,220.65,220.52,220.56,5040.0,210.9306,210.988,210.8637,210.9019,5040.0
2021-08-16 13:40:00,220.56,220.57,220.32,220.37,6557.0,210.9019,210.9115,210.6724,210.7202,6557.0
2021-08-16 13:50:00,220.37,220.53,220.32,220.48,4458.0,210.7202,210.8732,210.6724,210.8254,4458.0
2021-08-16 14:00:00,220.53,220.54,220.3,220.49,4858.0,210.8732,210.8828,210.6533,210.835,4858.0
2021-08-16 14:10:00,220.48,220.77,220.47,220.74,13740.0,210.8254,211.1027,210.8159,211.074,13740.0
2021-08-16 14:20:00,220.75,220.76,220.7,220.71,3725.0,211.0836,211.0932,211.0358,211.0454,3725.0
2021-08-16 14:30:00,220.7,220.7,220.6,220.63,4973.0,211.0358,211.0358,210.9402,210.9689,4973.0
2021-08-16 14:40:00,220.62,220.8,220.6,220.75,7345.0,210.9593,211.1314,210.9402,211.0836,7345.0
2021-08-16 14:50:00,220.74,220.87,220.72,220.73,6835.0,211.074,211.1983,211.0549,211.0645,6835.0
2021-08-16 15:00:00,220.73,220.83,220.72,220.79,7259.0,211.0645,211.1601,211.0549,211.1218,7259.0
2021-08-16 15:10:00,220.82,221.15,220.8,221.15,10283.0,211.1505,211.4661,211.1314,211.4661,10283.0
2021-08-16 15:20:00,221.17,221.26,220.93,220.97,6690.0,211.4852,211.5713,211.2557,211.294,6690.0
2021-08-16 15:30:00,220.92,221.09,220.75,220.95,12190.0,211.2462,211.4087,211.0836,211.2748,12190.0
2021-08-16 15:40:00,220.95,221.06,220.73,221.04,25286.0,211.2748,211.38,211.0645,211.3609,25286.0
2021-08-16 15:50:00,221.07,221.36,221.03,221.25,53514.0,211.3896,211.6669,211.3513,211.5617,53514.0
2021-08-17 09:30:00,221.16,221.51,220.08,220.42,14739.0,211.4756,211.8103,210.4429,210.768,14739.0
2021-08-17 09:40:00,220.3,220.38,219.69,219.93,3973.0,210.6533,210.7298,210.07,210.2995,3973.0
2021-08-17 09:50:00,219.93,220.29,219.86,220.24,7125.0,210.2995,210.6437,210.2326,210.5959,7125.0
2021-08-17 10:00:00,220.17,220.31,220.0,220.31,4707.0,210.529,210.6629,210.3664,210.6629,4707.0
2021-08-17 10:10:00,220.35,220.47,219.86,220.19,4310.0,210.7011,210.8159,210.2326,210.5481,4310.0
2021-08-17 10:20:00,220.24,220.4,220.05,220.3,7737.0,210.5959,210.7489,210.4143,210.6533,7737.0
2021-08-17 10:30:00,220.32,220.5,220.02,220.02,6762.0,210.6724,210.8445,210.3856,210.3856,6762.0
2021-08-17 10:40:00,219.94,220.55,219.89,220.47,18565.0,210.3091,210.8924,210.2613,210.8159,18565.0
2021-08-17 10:50:00,220.54,220.57,220.18,220.2,4281.0,210.8828,210.9115,210.5386,210.5577,4281.0
2021-08-17 11:00:00,220.17,220.36,219.97,220.36,11005.0,210.529,210.7107,210.3378,210.7107,11005.0
2021-08-17 11:10:00,220.36,220.58,220.27,220.58,3289.0,210.7107,210.921,210.6246,210.921,3289.0
2021-08-17 11:20:00,220.65,220.66,220.36,220.38,3851.0,210.988,210.9975,210.7107,210.7298,3851.0
2021-08-17 11:30:00,220.4,220.6,220.27,220.49,14152.0,210.7489,210.9402,210.6246,210.835,14152.0
2021-08-17 11:40:00,220.44,220.56,220.34,220.38,5596.0,210.7872,210.9019,210.6916,210.7298,5596.0
2021-08-17 11:50:00,220.32,220.45,220.29,220.3,3701.0,210.6724,210.7967,210.6437,210.6533,3701.0
2021-08-17 12:00:00,220.32,220.48,220.24,220.3,7341.0,210.6724,210.8254,210.5959,210.6533,7341.0
2021-08-17 12:10:00,220.28,220.58,220.05,220.1,22535.0,210.6342,210.921,210.4143,210.4621,22535.0
2021-08-17 12:20:00,220.18,220.63,220.18,220.38,15676.0,210.5386,210.9689,210.5386,210.7298,15676.0
2021-08-17 12:30:00,220.32,220.32,219.94,219.99,18907.0,210.6724,210.6724,210.3091,210.3569,18907.0
2021-08-17 12:40:00,219.99,220.08,219.56,219.71,12558.0,210.3569,210.4429,209.9457,210.0891,12558.0
2021-08-17 12:50:00,219.65,219.67,219.32,219.34,8290.0,210.0318,210.0509,209.7162,209.7353,8290.0
2021-08-17 13:00:00,219.16,219.76,219.16,219.71,7782.0,209.5632,210.137,209.5632,210.0891,7782.0
2021-08-17 13:10:00,219.75,220.21,219.54,219.59,13721.0,210.1274,210.5672,209.9266,209.9744,13721.0
2021-08-17 13:20:00,219.61,219.89,219.36,219.89,5533.0,209.9935,210.2613,209.7545,210.2613,5533.0
2021-08-17 13:30:00,219.88,219.91,219.53,219.67,5029.0,210.2517,210.2804,209.917,210.0509,5029.0
2021-08-17 13:40:00,219.6,219.72,219.47,219.69,12814.0,209.984,210.0987,209.8596,210.07,12814.0
2021-08-17 13:50:00,219.72,220.14,219.7,220.0,19086.0,210.0987,210.5003,210.0796,210.3664,19086.0
2021-08-17 14:00:00,219.99,220.17,219.77,220.04,15186.0,210.3569,210.529,210.1465,210.4047,15186.0
2021-08-17 14:10:00,220.06,220.35,220.06,220.15,2608.0,210.4238,210.7011,210.4238,210.5099,2608.0
2021-08-17 14:20:00,220.15,220.15,219.98,220.02,3271.0,210.5099,210.5099,210.3473,210.3856,3271.0
2021-08-17 14:30:00,220.0,220.06,219.92,219.98,4576.0,210.3664,210.4238,210.2899,210.3473,4576.0
2021-08-17 14:40:00,219.95,220.2,219.95,220.16,8111.0,210.3186,210.5577,210.3186,210.5194,8111.0
2021-08-17 14:50:00,220.21,220.41,220.15,220.37,6957.0,210.5672,210.7585,210.5099,210.7202,6957.0
2021-08-17 15:00:00,220.35,220.62,220.32,220.61,5368.0,210.7011,210.9593,210.6724,210.9497,5368.0
2021-08-17 15:10:00,220.58,220.74,220.52,220.59,4182.0,210.921,211.074,210.8637,210.9306,4182.0
2021-08-17 15:20:00,220.63,220.78,220.52,220.71,5352.0,210.9689,211.1123,210.8637,211.0454,5352.0
2021-08-17 15:30:00,220.75,221.03,220.75,220.84,12939.0,211.0836,211.3513,211.0836,211.1697,12939.0
2021-08-17 15:40:00,220.83,220.94,220.69,220.86,12349.0,211.1601,211.2653,211.0262,211.1888,12349.0
2021-08-17 15:50:00,220.89,221.38,220.89,221.35,48401.0,211.2175,211.686,211.2175,211.6573,48401.0
2021-08-18 09:30:00,220.55,221.0,219.61,220.0,12709.0,210.8924,211.3227,209.9935,210.3664,12709.0
2021-08-18 09:40:00,220.01,220.47,219.45,220.47,2881.0,210.376,210.8159,209.8405,210.8159,2881.0
2021-08-18 09:50:00,220.54,220.55,220.08,220.08,5695.0,210.8828,210.8924,210.4429,210.4429,5695.0
2021-08-18 10:00:00,220.23,220.66,219.98,220.46,7037.0,210.5864,210.9975,210.3473,210.8063,7037.0
2021-08-18 10:10:00,220.54,221.09,220.53,220.59,5652.0,210.8828,211.4087,210.8732,210.9306,5652.0
2021-08-18 10:20:00,220.61,220.65,220.23,220.23,6564.0,210.9497,210.988,210.5864,210.5864,6564.0
2021-08-18 10:30:00,220.14,220.55,220.14,220.26,4342.0,210.5003,210.8924,210.5003,210.6151,4342.0
2021-08-18 10:40:00,220.1,220.33,219.87,220.11,5842.0,210.4621,210.682,210.2421,210.4716,5842.0
2021-08-18 10:50:00,220.12,220.44,219.7,219.86,12334.0,210.4812,210.7872,210.0796,210.2326,12334.0
2021-08-18 11:00:00,219.92,220.0,219.61,219.99,19583.0,210.2899,210.3664,209.9935,210.3569,19583.0
2021-08-18 11:10:00,220.04,220.04,219.6,219.84,11088.0,210.4047,210.4047,209.984,210.2134,11088.0
2021-08-18 11:20:00,219.82,220.15,219.8,220.0,10793.0,210.1943,210.5099,210.1752,210.3664,10793.0
2021-08-18 11:30:00,219.97,220.04,219.51,220.04,14553.0,210.3378,210.4047,209.8979,210.4047,14553.0
2021-08-18 11:40:00,219.96,220.24,219.76,219.86,3117.0,210.3282,210.5959,210.137,210.2326,3117.0
2021-08-18 11:50:00,219.81,220.0,219.76,219.84,13758.0,210.1848,210.3664,210.137,210.2134,13758.0
2021-08-18 12:00:00,219.89,220.06,219.84,219.95,6241.0,210.2613,210.4238,210.2134,210.3186,6241.0
2021-08-18 12:10:00,219.91,220.06,219.89,219.97,7374.0,210.2804,210.4238,210.2613,210.3378,7374.0
2021-08-18 12:20:00,219.96,220.01,219.77,219.78,17655.0,210.3282,210.376,210.1465,210.1561,17655.0
2021-08-18 12:30:00,219.78,219.91,219.55,219.75,18726.0,210.1561,210.2804,209.9361,210.1274,18726.0
2021-08-18 12:40:00,219.72,219.83,219.69,219.79,5354.0,210.0987,210.2039,210.07,210.1656,5354.0
2021-08-18 12:50:00,219.76,220.23,219.74,220.16,14247.0,210.137,210.5864,210.1178,210.5194,14247.0
2021-08-18 13:00:00,220.12,220.3,219.9,220.3,6538.0,210.4812,210.6533,210.2708,210.6533,6538.0
2021-08-18 13:10:00,220.28,220.52,220.2,220.34,8047.0,210.6342,210.8637,210.5577,210.6916,8047.0
2021-08-18 13:20:00,220.35,220.45,220.12,220.23,8646.0,210.7011,210.7967,210.4812,210.5864,8646.0
2021-08-18 13:30:00,220.32,220.45,220.22,220.39,5668.0,210.6724,210.7967,210.5768,210.7394,5668.0
2021-08-18 13:40:00,220.45,220.58,220.41,220.55,8848.0,210.7967,210.921,210.7585,210.8924,8848.0
2021-08-18 13:50:00,220.37,220.63,220.36,220.52,3451.0,210.7202,210.9689,210.7107,210.8637,3451.0
2021-08-18 14:00:00,220.48,220.81,220.47,220.53,5097.0,210.8254,211.141,210.8159,210.8732,5097.0
2021-08-18 14:10:00,220.53,220.53,219.71,219.94,10147.0,210.8732,210.8732,210.0891,210.3091,10147.0
2021-08-18 14:20:00,220.19,220.3,219.86,220.22,6638.0,210.5481,210.6533,210.2326,210.5768,6638.0
2021-08-18 14:30:00,220.38,220.47,220.24,220.27,3653.0,210.7298,210.8159,210.5959,210.6246,3653.0
2021-08-18 14:40:00,220.28,220.28,219.91,220.05,4309.0,210.6342,210.6342,210.2804,210.4143,4309.0
2021-08-18 14:50:00,220.1,220.31,220.04,220.31,7052.0,210.4621,210.6629,210.4047,210.6629,7052.0
2021-08-18 15:00:00,220.19,220.32,219.98,220.12,7986.0,210.5481,210.6724,210.3473,210.4812,7986.0
2021-08-18 15:10:00,220.04,220.29,219.99,220.14,6269.0,210.4047,210.6437,210.3569,210.5003,6269.0
2021-08-18 15:20:00,220.17,220.19,219.66,219.73,8793.0,210.529,210.5481,210.0413,210.1083,8793.0
2021-08-18 15:30:00,219.68,219.84,219.54,219.73,72933.0,210.0605,210.2134,209.9266,210.1083,72933.0
2021-08-18 15:40:00,219.72,220.09,219.43,219.61,36566.0,210.0987,210.4525,209.8214,209.9935,36566.0
2021-08-18 15:50:00,219.63,220.05,219.07,219.26,102446.0,210.0126,210.4143,209.4772,209.6588,102446.0
2021-08-19 09:30:00,218.0,219.41,217.49,219.04,15663.0,208.454,209.8023,207.9664,209.4485,15663.0
2021-08-19 09:40:00,219.15,220.1,218.87,219.28,6003.0,209.5537,210.4621,209.2859,209.678,6003.0
2021-08-19 09:50:00,219.58,220.32,219.58,220.25,2499.0,209.9648,210.6724,209.9648,210.6055,2499.0
2021-08-19 10:00:00,219.9,220.7,219.89,220.35,7543.0,210.2708,211.0358,210.2613,210.7011,7543.0
2021-08-19 10:10:00,220.43,220.56,220.14,220.35,7057.0,210.7776,210.9019,210.5003,210.7011,7057.0
2021-08-19 10:20:00,220.57,220.57,220.24,220.43,5258.0,210.9115,210.9115,210.5959,210.7776,5258.0
2021-08-19 10:30:00,220.36,220.43,219.22,219.29,3588.0,210.7107,210.7776,209.6206,209.6875,3588.0
2021-08-19 10:40:00,219.06,219.15,218.5,218.8,40315.0,209.4676,209.5537,208.9321,209.219,40315.0
2021-08-19 10:50:00,218.54,219.93,218.54,219.93,3698.0,208.9704,210.2995,208.9704,210.2995,3698.0
2021-08-19 11:00:00,219.83,219.83,219.43,219.48,4080.0,210.2039,210.2039,209.8214,209.8692,4080.0
2021-08-19 11:10:00,219.4,219.59,219.15,219.5,8383.0,209.7927,209.9744,209.5537,209.8883,8383.0
2021-08-19 11:20:00,219.54,219.71,219.13,219.14,8209.0,209.9266,210.0891,209.5345,209.5441,8209.0
2021-08-19 11:30:00,219.25,219.92,219.25,219.74,3350.0,209.6493,210.2899,209.6493,210.1178,3350.0
2021-08-19 11:40:00,219.62,220.54,219.62,220.54,3812.0,210.0031,210.8828,210.0031,210.8828,3812.0
2021-08-19 11:50:00,220.6,221.03,220.6,220.77,10106.0,210.9402,211.3513,210.9402,211.1027,10106.0
2021-08-19 12:00:00,220.7,220.9,220.45,220.45,2313.0,211.0358,211.227,210.7967,210.7967,2313.0
2021-08-19 12:10:00,220.5,220.88,220.5,220.72,3872.0,210.8445,211.2079,210.8445,211.0549,3872.0
2021-08-19 12:20:00,220.57,220.71,220.54,220.6,5645.0,210.9115,211.0454,210.8828,210.9402,5645.0
2021-08-19 12:30:00,220.59,220.74,220.45,220.66,9171.0,210.9306,211.074,210.7967,210.9975,9171.0
2021-08-19 12:40:00,220.64,220.65,220.35,220.47,7317.0,210.9784,210.988,210.7011,210.8159,7317.0
2021-08-19 12:50:00,220.47,220.73,220.45,220.64,6429.0,210.8159,211.0645,210.7967,210.9784,6429.0
2021-08-19 13:00:00,220.65,220.65,220.07,220.09,4197.0,210.988,210.988,210.4334,210.4525,4197.0
2021-08-19 13:10:00,220.2,220.5,220.14,220.4,9304.0,210.5577,210.8445,210.5003,210.7489,9304.0
2021-08-19 13:20:00,220.36,220.6,220.04,220.04,5008.0,210.7107,210.9402,210.4047,210.4047,5008.0
2021-08-19 13:30:00,220.08,220.08,219.84,219.88,7949.0,210.4429,210.4429,210.2134,210.2517,7949.0
2021-08-19 13:40:00,219.94,220.21,219.89,220.21,8195.0,210.3091,210.5672,210.2613,210.5672,8195.0
2021-08-19 13:50:00,220.22,220.32,219.78,219.78,44519.0,210.5768,210.6724,210.1561,210.1561,44519.0
2021-08-19 14:00:00,219.84,219.9,219.26,219.61,25286.0,210.2134,210.2708,209.6588,209.9935,25286.0
2021-08-19 14:10:00,219.54,219.75,219.44,219.75,4405.0,209.9266,210.1274,209.831,210.1274,4405.0
2021-08-19 14:20:00,219.77,219.87,219.55,219.55,6766.0,210.1465,210.2421,209.9361,209.9361,6766.0
2021-08-19 14:30:00,219.48,219.74,219.16,219.74,3801.0,209.8692,210.1178,209.5632,210.1178,3801.0
2021-08-19 14:40:00,219.58,219.79,219.44,219.69,4861.0,209.9648,210.1656,209.831,210.07,4861.0
2021-08-19 14:50:00,219.61,220.24,219.55,220.24,6002.0,209.9935,210.5959,209.9361,210.5959,6002.0
2021-08-19 15:00:00,220.34,220.4,220.17,220.36,4412.0,210.6916,210.7489,210.529,210.7107,4412.0
2021-08-19 15:10:00,220.34,220.5,220.25,220.48,4304.0,210.6916,210.8445,210.6055,210.8254,4304.0
2021-08-19 15:20:00,220.47,220.88,220.44,220.88,10137.0,210.8159,211.2079,210.7872,211.2079,10137.0
2021-08-19 15:30:00,220.81,220.82,220.41,220.42,11344.0,211.141,211.1505,210.7585,210.768,11344.0
2021-08-19 15:40:00,220.45,220.45,220.06,220.19,19909.0,210.7967,210.7967,210.4238,210.5481,19909.0
2021-08-19 15:50:00,220.19,220.57,220.15,220.4,73432.0,210.5481,210.9115,210.5099,210.7489,73432.0
2021-08-20 09:30:00,220.31,221.26,220.17,220.97,20752.0,210.6629,211.5713,210.529,211.294,20752.0
2021-08-20 09:40:00,220.78,221.1,220.58,221.0,1813.0,211.1123,211.4183,210.921,211.3227,1813.0
2021-08-20 09:50:00,220.9,221.39,220.78,221.25,5188.0,211.227,211.6956,211.1123,211.5617,5188.0
2021-08-20 10:00:00,221.34,221.64,221.02,221.26,8374.0,211.6478,211.9346,211.3418,211.5713,8374.0
2021-08-20 10:10:00,221.05,221.34,220.63,221.33,6760.0,211.3705,211.6478,210.9689,211.6382,6760.0
2021-08-20 10:20:00,221.33,221.78,221.28,221.5,11196.0,211.6382,212.0685,211.5904,211.8008,11196.0
2021-08-20 10:30:00,221.48,221.55,221.29,221.3,5315.0,211.7816,211.8486,211.6,211.6095,5315.0
2021-08-20 10:40:00,221.35,221.68,221.27,221.56,5053.0,211.6573,211.9729,211.5808,211.8581,5053.0
2021-08-20 10:50:00,221.66,221.79,221.38,221.38,4778.0,211.9538,212.0781,211.686,211.686,4778.0
2021-08-20 11:00:00,221.39,221.66,221.39,221.61,4459.0,211.6956,211.9538,211.6956,211.9059,4459.0
2021-08-20 11:10:00,221.66,221.83,221.44,221.63,4773.0,211.9538,212.1163,211.7434,211.9251,4773.0
2021-08-20 11:20:00,221.46,221.76,221.44,221.44,6124.0,211.7625,212.0494,211.7434,211.7434,6124.0
2021-08-20 11:30:00,221.37,221.64,221.09,221.25,4728.0,211.6765,211.9346,211.4087,211.5617,4728.0
2021-08-20 11:40:00,221.28,221.64,221.28,221.59,3855.0,211.5904,211.9346,211.5904,211.8868,3855.0
2021-08-20 11:50:00,221.63,222.17,221.6,222.08,13013.0,211.9251,212.4414,211.8964,212.3554,13013.0
2021-08-20 12:00:00,222.17,222.25,222.03,222.03,2521.0,212.4414,212.5179,212.3075,212.3075,2521.0
2021-08-20 12:10:00,221.9,221.9,221.71,221.78,2134.0,212.1832,212.1832,212.0016,212.0685,2134.0
2021-08-20 12:20:00,221.75,221.95,221.66,221.95,5790.0,212.0398,212.2311,211.9538,212.2311,5790.0
2021-08-20 12:30:00,221.98,222.21,221.96,222.09,2635.0,212.2597,212.4797,212.2406,212.3649,2635.0
2021-08-20 12:40:00,222.2,222.41,222.13,222.21,4242.0,212.4701,212.6709,212.4032,212.4797,4242.0
2021-08-20 12:50:00,222.16,222.21,222.02,222.13,2799.0,212.4319,212.4797,212.298,212.4032,2799.0
2021-08-20 13:00:00,222.18,222.33,222.11,222.26,3998.0,212.451,212.5944,212.384,212.5275,3998.0
2021-08-20 13:10:00,222.18,222.19,221.89,221.99,3422.0,212.451,212.4605,212.1737,212.2693,3422.0
2021-08-20 13:20:00,222.05,222.13,221.91,222.03,4200.0,212.3267,212.4032,212.1928,212.3075,4200.0
2021-08-20 13:30:00,221.98,222.07,221.91,221.95,2920.0,212.2597,212.3458,212.1928,212.2311,2920.0
2021-08-20 13:40:00,221.88,221.97,221.81,221.83,4773.0,212.1641,212.2502,212.0972,212.1163,4773.0
2021-08-20 13:50:00,221.76,221.9,221.73,221.76,3436.0,212.0494,212.1832,212.0207,212.0494,3436.0
2021-08-20 14:00:00,221.81,221.91,221.77,221.9,3631.0,212.0972,212.1928,212.0589,212.1832,3631.0
2021-08-20 14:10:00,221.9,221.94,221.76,221.77,3704.0,212.1832,212.2215,212.0494,212.0589,3704.0
2021-08-20 14:20:00,221.77,221.77,221.46,221.52,2400.0,212.0589,212.0589,211.7625,211.8199,2400.0
2021-08-20 14:30:00,221.53,221.66,221.48,221.62,4979.0,211.8294,211.9538,211.7816,211.9155,4979.0
2021-08-20 14:40:00,221.66,221.7,221.5,221.5,2411.0,211.9538,211.992,211.8008,211.8008,2411.0
2021-08-20 14:50:00,221.54,221.56,221.44,221.52,2641.0,211.839,211.8581,211.7434,211.8199,2641.0
2021-08-20 15:00:00,221.53,221.66,221.36,221.6,9275.0,211.8294,211.9538,211.6669,211.8964,9275.0
2021-08-20 15:10:00,221.65,221.83,221.65,221.67,4122.0,211.9442,212.1163,211.9442,211.9633,4122.0
2021-08-20 15:20:00,221.73,221.95,221.73,221.94,5550.0,212.0207,212.2311,212.0207,212.2215,5550.0
2021-08-20 15:30:00,221.91,222.14,221.84,222.09,13113.0,212.1928,212.4127,212.1259,212.3649,13113.0
2021-08-20 15:40:00,222.11,222.31,221.99,222.17,21242.0,212.384,212.5753,212.2693,212.4414,21242.0
2021-08-20 15:50:00,222.2,222.31,221.93,222.02,52657.0,212.4701,212.5753,212.2119,212.298,52657.0
2021-08-23 09:30:00,223.04,223.51,221.75,222.52,12589.0,213.2733,213.7227,212.0398,212.7761,12589.0
2021-08-23 09:40:00,222.41,222.65,221.76,222.44,9244.0,212.6709,212.9004,212.0494,212.6996,9244.0
2021-08-23 09:50:00,222.42,222.56,222.2,222.21,5143.0,212.6805,212.8143,212.4701,212.4797,5143.0
2021-08-23 10:00:00,222.18,222.96,222.18,222.82,10311.0,212.451,213.1968,212.451,213.063,10311.0
2021-08-23 10:10:00,222.8,222.88,222.42,222.5,4138.0,213.0438,213.1203,212.6805,212.757,4138.0
2021-08-23 10:20:00,222.41,222.66,222.05,222.1,12532.0,212.6709,212.91,212.3267,212.3745,12532.0
2021-08-23 10:30:00,222.11,222.41,222.0,222.38,6355.0,212.384,212.6709,212.2789,212.6422,6355.0
2021-08-23 10:40:00,222.28,222.33,222.15,222.22,4666.0,212.5466,212.5944,212.4223,212.4892,4666.0
2021-08-23 10:50:00,222.32,222.46,222.15,222.24,13418.0,212.5849,212.7187,212.4223,212.5084,13418.0
2021-08-23 11:00:00,222.31,222.91,222.31,222.91,8323.0,212.5753,213.149,212.5753,213.149,8323.0
2021-08-23 11:10:00,222.88,223.05,222.86,222.88,6245.0,213.1203,213.2829,213.1012,213.1203,6245.0
2021-08-23 11:20:00,222.83,222.89,222.53,222.62,2915.0,213.0725,213.1299,212.7857,212.8717,2915.0
2021-08-23 11:30:00,222.72,222.72,222.44,222.44,4547.0,212.9673,212.9673,212.6996,212.6996,4547.0
2021-08-23 11:40:00,222.46,222.53,222.29,222.32,8094.0,212.7187,212.7857,212.5562,212.5849,8094.0
2021-08-23 11:50:00,222.29,222.56,222.25,222.34,5940.0,212.5562,212.8143,212.5179,212.604,5940.0
2021-08-23 12:00:00,222.34,222.48,222.19,222.39,6346.0,212.604,212.7378,212.4605,212.6518,6346.0
2021-08-23 12:10:00,222.46,222.88,222.46,222.75,7508.0,212.7187,213.1203,212.7187,212.996,7508.0
2021-08-23 12:20:00,222.8,222.93,222.7,222.88,3418.0,213.0438,213.1681,212.9482,213.1203,3418.0
2021-08-23 12:30:00,222.92,223.01,222.8,222.83,3299.0,213.1586,213.2446,213.0438,213.0725,3299.0
2021-08-23 12:40:00,222.79,222.92,222.58,222.59,6355.0,213.0343,213.1586,212.8335,212.843,6355.0
2021-08-23 12:50:00,222.56,222.78,222.5,222.69,4669.0,212.8143,213.0247,212.757,212.9386,4669.0
2021-08-23 13:00:00,222.72,222.85,222.64,222.7,3816.0,212.9673,213.0916,212.8908,212.9482,3816.0
2021-08-23 13:10:00,222.7,222.79,222.64,222.73,2246.0,212.9482,213.0343,212.8908,212.9769,2246.0
2021-08-23 13:20:00,222.61,222.62,222.38,222.49,4033.0,212.8622,212.8717,212.6422,212.7474,4033.0
2021-08-23 13:30:00,222.39,222.51,222.36,222.39,4815.0,212.6518,212.7665,212.6231,212.6518,4815.0
2021-08-23 13:40:00,222.49,222.51,222.33,222.42,3432.0,212.7474,212.7665,212.5944,212.6805,3432.0
2021-08-23 13:50:00,222.43,222.48,222.31,222.31,4407.0,212.69,212.7378,212.5753,212.5753,4407.0
2021-08-23 14:00:00,222.4,222.63,222.33,222.63,5649.0,212.6613,212.8813,212.5944,212.8813,5649.0
2021-08-23 14:10:00,222.61,222.61,222.13,222.37,5306.0,212.8622,212.8622,212.4032,212.6327,5306.0
2021-08-23 14:20:00,222.38,222.43,222.1,222.11,4779.0,212.6422,212.69,212.3745,212.384,4779.0
2021-08-23 14:30:00,222.16,222.42,222.12,222.4,5419.0,212.4319,212.6805,212.3936,212.6613,5419.0
2021-08-23 14:40:00,222.45,222.45,222.34,222.35,4592.0,212.7092,212.7092,212.604,212.6135,4592.0
2021-08-23 14:50:00,222.32,222.59,222.32,222.59,5656.0,212.5849,212.843,212.5849,212.843,5656.0
2021-08-23 15:00:00,222.63,222.67,222.59,222.62,5272.0,212.8813,212.9195,212.843,212.8717,5272.0
2021-08-23 15:10:00,222.58,222.59,222.44,222.45,4035.0,212.8335,212.843,212.6996,212.7092,4035.0
2021-08-23 15:20:00,222.38,222.62,222.38,222.62,7123.0,212.6422,212.8717,212.6422,212.8717,7123.0
2021-08-23 15:30:00,222.61,222.77,222.49,222.49,11226.0,212.8622,213.0151,212.7474,212.7474,11226.0
2021-08-23 15:40:00,222.51,222.66,222.41,222.59,15019.0,212.7665,212.91,212.6709,212.843,15019.0
2021-08-23 15:50:00,222.59,222.72,222.4,222.52,68599.0,212.843,212.9673,212.6613,212.7761,68599.0
2021-08-24 09:30:00,223.35,223.56,221.9,222.16,19773.0,213.5697,213.7706,212.1832,212.4319,19773.0
2021-08-24 09:40:00,221.87,222.44,221.67,222.44,4212.0,212.1546,212.6996,211.9633,212.6996,4212.0
2021-08-24 09:50:00,222.36,222.59,222.02,222.06,2667.0,212.6231,212.843,212.298,212.3362,2667.0
2021-08-24 10:00:00,222.24,222.66,222.13,222.61,6268.0,212.5084,212.91,212.4032,212.8622,6268.0
2021-08-24 10:10:00,222.37,222.61,222.22,222.49,3996.0,212.6327,212.8622,212.4892,212.7474,3996.0
2021-08-24 10:20:00,222.4,222.61,222.35,222.6,3434.0,212.6613,212.8622,212.6135,212.8526,3434.0
2021-08-24 10:30:00,222.47,222.86,222.41,222.74,4382.0,212.7283,213.1012,212.6709,212.9865,4382.0
2021-08-24 10:40:00,222.7,223.0,222.68,222.91,5071.0,212.9482,213.2351,212.9291,213.149,5071.0
2021-08-24 10:50:00,222.92,223.06,222.9,222.96,7491.0,213.1586,213.2924,213.1395,213.1968,7491.0
2021-08-24 11:00:00,222.92,223.07,222.82,222.91,3250.0,213.1586,213.302,213.063,213.149,3250.0
2021-08-24 11:10:00,222.95,222.97,222.72,222.89,2937.0,213.1873,213.2064,212.9673,213.1299,2937.0
2021-08-24 11:20:00,222.83,222.86,222.68,222.75,2461.0,213.0725,213.1012,212.9291,212.996,2461.0
2021-08-24 11:30:00,222.68,222.68,222.48,222.48,1636.0,212.9291,212.9291,212.7378,212.7378,1636.0
2021-08-24 11:40:00,222.51,222.52,222.25,222.25,2085.0,212.7665,212.7761,212.5179,212.5179,2085.0
2021-08-24 11:50:00,222.2,222.35,222.2,222.3,3205.0,212.4701,212.6135,212.4701,212.5657,3205.0
2021-08-24 12:00:00,222.32,222.45,222.26,222.45,3327.0,212.5849,212.7092,212.5275,212.7092,3327.0
2021-08-24 12:10:00,222.49,222.49,222.33,222.34,1461.0,212.7474,212.7474,212.5944,212.604,1461.0
2021-08-24 12:20:00,222.26,222.54,222.26,222.46,2565.0,212.5275,212.7952,212.5275,212.7187,2565.0
2021-08-24 12:30:00,222.4,222.51,222.36,222.51,3156.0,212.6613,212.7665,212.6231,212.7665,3156.0
2021-08-24 12:40:00,222.57,222.8,222.44,222.45,3330.0,212.8239,213.0438,212.6996,212.7092,3330.0
2021-08-24 12:50:00,222.47,222.55,222.43,222.49,1820.0,212.7283,212.8048,212.69,212.7474,1820.0
2021-08-24 13:00:00,222.5,222.62,222.44,222.5,2951.0,212.757,212.8717,212.6996,212.757,2951.0
2021-08-24 13:10:00,222.55,222.62,222.45,222.6,2297.0,212.8048,212.8717,212.7092,212.8526,2297.0
2021-08-24 13:20:00,222.59,222.64,222.54,222.54,1758.0,212.843,212.8908,212.7952,212.7952,1758.0
2021-08-24 13:30:00,222.59,222.59,222.43,222.43,8748.0,212.843,212.843,212.69,212.69,8748.0
2021-08-24 13:40:00,222.42,222.51,222.34,222.45,2919.0,212.6805,212.7665,212.604,212.7092,2919.0
2021-08-24 13:50:00,222.43,222.48,222.41,222.48,2006.0,212.69,212.7378,212.6709,212.7378,2006.0
2021-08-24 14:00:00,222.49,222.61,222.44,222.53,3101.0,212.7474,212.8622,212.6996,212.7857,3101.0
2021-08-24 14:10:00,222.51,222.56,222.36,222.36,6020.0,212.7665,212.8143,212.6231,212.6231,6020.0
2021-08-24 14:20:00,222.41,222.41,222.31,222.37,1784.0,212.6709,212.6709,212.5753,212.6327,1784.0
2021-08-24 14:30:00,222.35,222.49,222.35,222.49,1689.0,212.6135,212.7474,212.6135,212.7474,1689.0
2021-08-24 14:40:00,222.61,222.61,222.46,222.58,3652.0,212.8622,212.8622,212.7187,212.8335,3652.0
2021-08-24 14:50:00,222.5,222.61,222.5,222.59,2322.0,212.757,212.8622,212.757,212.843,2322.0
2021-08-24 15:00:00,222.6,222.62,222.53,222.53,1769.0,212.8526,212.8717,212.7857,212.7857,1769.0
2021-08-24 15:10:00,222.55,222.57,222.47,222.53,2366.0,212.8048,212.8239,212.7283,212.7857,2366.0
2021-08-24 15:20:00,222.49,222.55,222.45,222.48,3400.0,212.7474,212.8048,212.7092,212.7378,3400.0
2021-08-24 15:30:00,222.49,222.52,222.41,222.44,5463.0,212.7474,212.7761,212.6709,212.6996,5463.0
2021-08-24 15:40:00,222.38,222.39,222.21,222.29,11792.0,212.6422,212.6518,212.4797,212.5562,11792.0
2021-08-24 15:50:00,222.28,222.48,222.23,222.31,31693.0,212.5466,212.7378,212.4988,212.5753,31693.0
2021-08-25 09:30:00,222.0,222.67,221.45,222.28,21869.0,212.2789,212.9195,211.7529,212.5466,21869.0
2021-08-25 09:40:00,222.37,222.52,221.75,221.89,8096.0,212.6327,212.7761,212.0398,212.1737,8096.0
2021-08-25 09:50:00,222.04,222.18,221.72,221.97,4611.0,212.3171,212.451,212.0111,212.2502,4611.0
2021-08-25 10:00:00,222.05,222.95,222.05,222.87,6493.0,212.3267,213.1873,212.3267,213.1108,6493.0
2021-08-25 10:10:00,223.0,223.39,222.82,223.24,2950.0,213.2351,213.608,213.063,213.4646,2950.0
2021-08-25 10:20:00,223.3,223.3,222.99,223.21,1400.0,213.5219,213.5219,213.2255,213.4359,1400.0
2021-08-25 10:30:00,223.09,223.15,222.82,223.13,4051.0,213.3211,213.3785,213.063,213.3594,4051.0
2021-08-25 10:40:00,223.16,223.71,223.14,223.36,9035.0,213.3881,213.914,213.3689,213.5793,9035.0
2021-08-25 10:50:00,223.25,223.49,223.23,223.48,3500.0,213.4741,213.7036,213.455,213.6941,3500.0
2021-08-25 11:00:00,223.53,223.61,223.38,223.56,2398.0,213.7419,213.8184,213.5984,213.7706,2398.0
2021-08-25 11:10:00,223.61,223.74,223.44,223.44,2783.0,213.8184,213.9427,213.6558,213.6558,2783.0
2021-08-25 11:20:00,223.44,223.73,223.41,223.73,5618.0,213.6558,213.9331,213.6271,213.9331,5618.0
2021-08-25 11:30:00,223.74,223.85,223.67,223.69,7322.0,213.9427,214.0479,213.8757,213.8949,7322.0
2021-08-25 11:40:00,223.72,224.05,223.71,223.81,10781.0,213.9235,214.2391,213.914,214.0096,10781.0
2021-08-25 11:50:00,223.82,224.12,223.8,224.03,4803.0,214.0192,214.306,214.0,214.22,4803.0
2021-08-25 12:00:00,224.02,224.12,223.93,224.11,4117.0,214.2104,214.306,214.1244,214.2965,4117.0
2021-08-25 12:10:00,224.19,224.19,224.05,224.15,4658.0,214.373,214.373,214.2391,214.3347,4658.0
2021-08-25 12:20:00,224.11,224.37,224.11,224.29,6020.0,214.2965,214.5451,214.2965,214.4686,6020.0
2021-08-25 12:30:00,224.24,224.39,224.13,224.21,3896.0,214.4208,214.5642,214.3156,214.3921,3896.0
2021-08-25 12:40:00,224.24,224.24,223.99,224.08,2601.0,214.4208,214.4208,214.1817,214.2678,2601.0
2021-08-25 12:50:00,224.12,224.23,224.06,224.12,3096.0,214.306,214.4112,214.2487,214.306,3096.0
2021-08-25 13:00:00,224.13,224.14,224.0,224.08,3171.0,214.3156,214.3252,214.1913,214.2678,3171.0
2021-08-25 13:10:00,224.11,224.2,224.07,224.18,4521.0,214.2965,214.3825,214.2582,214.3634,4521.0
2021-08-25 13:20:00,224.11,224.14,223.98,224.06,3744.0,214.2965,214.3252,214.1722,214.2487,3744.0
2021-08-25 13:30:00,224.03,224.04,223.94,223.98,3104.0,214.22,214.2295,214.1339,214.1722,3104.0
2021-08-25 13:40:00,223.92,223.96,223.75,223.75,3371.0,214.1148,214.153,213.9522,213.9522,3371.0
2021-08-25 13:50:00,223.79,223.84,223.71,223.84,2910.0,213.9905,214.0383,213.914,214.0383,2910.0
2021-08-25 14:00:00,223.74,223.74,223.41,223.45,5021.0,213.9427,213.9427,213.6271,213.6654,5021.0
2021-08-25 14:10:00,223.39,223.55,223.3,223.53,9968.0,213.608,213.761,213.5219,213.7419,9968.0
2021-08-25 14:20:00,223.57,223.94,223.57,223.85,5015.0,213.7801,214.1339,213.7801,214.0479,5015.0
2021-08-25 14:30:00,223.88,223.88,223.57,223.57,4339.0,214.0765,214.0765,213.7801,213.7801,4339.0
2021-08-25 14:40:00,223.59,223.64,223.48,223.52,4183.0,213.7992,213.847,213.6941,213.7323,4183.0
2021-08-25 14:50:00,223.47,223.73,223.47,223.73,5317.0,213.6845,213.9331,213.6845,213.9331,5317.0
2021-08-25 15:00:00,223.62,223.79,223.55,223.71,5399.0,213.8279,213.9905,213.761,213.914,5399.0
2021-08-25 15:10:00,223.7,223.79,223.68,223.76,4350.0,213.9044,213.9905,213.8853,213.9618,4350.0
2021-08-25 15:20:00,223.78,223.91,223.74,223.81,6468.0,213.9809,214.1052,213.9427,214.0096,6468.0
2021-08-25 15:30:00,223.8,224.09,223.77,223.97,8584.0,214.0,214.2773,213.9714,214.1626,8584.0
2021-08-25 15:40:00,223.96,224.22,223.91,224.03,20599.0,214.153,214.4017,214.1052,214.22,20599.0
2021-08-25 15:50:00,224.03,224.21,223.99,224.07,38816.0,214.22,214.3921,214.1817,214.2582,38816.0
2021-08-26 09:30:00,223.62,224.0,222.52,223.13,21960.0,213.8279,214.1913,212.7761,213.3594,21960.0
2021-08-26 09:40:00,222.63,223.34,222.63,222.96,2177.0,212.8813,213.5602,212.8813,213.1968,2177.0
2021-08-26 09:50:00,223.07,223.47,223.02,223.44,2414.0,213.302,213.6845,213.2542,213.6558,2414.0
2021-08-26 10:00:00,223.46,223.51,223.05,223.34,6144.0,213.6749,213.7227,213.2829,213.5602,6144.0
2021-08-26 10:10:00,223.27,223.63,223.27,223.41,6276.0,213.4933,213.8375,213.4933,213.6271,6276.0
2021-08-26 10:20:00,223.28,223.41,222.51,223.13,9130.0,213.5028,213.6271,212.7665,213.3594,9130.0
2021-08-26 10:30:00,223.11,223.38,223.1,223.19,4599.0,213.3403,213.5984,213.3307,213.4168,4599.0
2021-08-26 10:40:00,223.14,223.47,223.04,223.33,9178.0,213.3689,213.6845,213.2733,213.5506,9178.0
2021-08-26 10:50:00,223.41,223.61,223.18,223.36,12511.0,213.6271,213.8184,213.4072,213.5793,12511.0
2021-08-26 11:00:00,223.25,223.51,223.08,223.45,6853.0,213.4741,213.7227,213.3116,213.6654,6853.0
2021-08-26 11:10:00,223.39,223.72,223.39,223.57,7934.0,213.608,213.9235,213.608,213.7801,7934.0
2021-08-26 11:20:00,223.59,223.86,223.59,223.83,6872.0,213.7992,214.0574,213.7992,214.0287,6872.0
2021-08-26 11:30:00,223.8,223.86,223.66,223.79,11003.0,214.0,214.0574,213.8662,213.9905,11003.0
2021-08-26 11:40:00,223.9,223.93,223.61,223.61,4573.0,214.0957,214.1244,213.8184,213.8184,4573.0
2021-08-26 11:50:00,223.62,223.67,223.41,223.41,1609.0,213.8279,213.8757,213.6271,213.6271,1609.0
2021-08-26 12:00:00,223.39,223.76,223.39,223.45,6980.0,213.608,213.9618,213.608,213.6654,6980.0
2021-08-26 12:10:00,223.5,223.67,223.46,223.62,5963.0,213.7132,213.8757,213.6749,213.8279,5963.0
2021-08-26 12:20:00,223.68,223.8,223.61,223.71,2891.0,213.8853,214.0,213.8184,213.914,2891.0
2021-08-26 12:30:00,223.66,223.66,223.4,223.47,4389.0,213.8662,213.8662,213.6176,213.6845,4389.0
2021-08-26 12:40:00,223.44,223.45,223.26,223.33,5631.0,213.6558,213.6654,213.4837,213.5506,5631.0
2021-08-26 12:50:00,223.34,223.46,223.33,223.44,3020.0,213.5602,213.6749,213.5506,213.6558,3020.0
2021-08-26 13:00:00,223.4,223.59,223.38,223.59,3580.0,213.6176,213.7992,213.5984,213.7992,3580.0
2021-08-26 13:10:00,223.55,223.67,223.51,223.55,2020.0,213.761,213.8757,213.7227,213.761,2020.0
2021-08-26 13:20:00,223.56,223.63,223.47,223.6,2678.0,213.7706,213.8375,213.6845,213.8088,2678.0
2021-08-26 13:30:00,223.62,223.88,223.44,223.85,6353.0,213.8279,214.0765,213.6558,214.0479,6353.0
2021-08-26 13:40:00,223.79,223.88,223.69,223.8,3780.0,213.9905,214.0765,213.8949,214.0,3780.0
2021-08-26 13:50:00,223.81,223.81,223.55,223.72,6138.0,214.0096,214.0096,213.761,213.9235,6138.0
2021-08-26 14:00:00,223.67,223.68,223.33,223.36,3225.0,213.8757,213.8853,213.5506,213.5793,3225.0
2021-08-26 14:10:00,223.3,223.35,222.92,222.94,4610.0,213.5219,213.5697,213.1586,213.1777,4610.0
2021-08-26 14:20:00,222.96,223.12,222.88,222.99,5479.0,213.1968,213.3498,213.1203,213.2255,5479.0
2021-08-26 14:30:00,223.07,223.08,222.95,223.04,3481.0,213.302,213.3116,213.1873,213.2733,3481.0
2021-08-26 14:40:00,223.05,223.12,222.97,222.97,3707.0,213.2829,213.3498,213.2064,213.2064,3707.0
2021-08-26 14:50:00,222.96,223.14,222.96,223.0,5355.0,213.1968,213.3689,213.1968,213.2351,5355.0
2021-08-26 15:00:00,223.0,223.24,222.99,223.24,6627.0,213.2351,213.4646,213.2255,213.4646,6627.0
2021-08-26 15:10:00,223.24,223.35,223.16,223.34,7897.0,213.4646,213.5697,213.3881,213.5602,7897.0
2021-08-26 15:20:00,223.35,223.35,223.12,223.16,6852.0,213.5697,213.5697,213.3498,213.3881,6852.0
2021-08-26 15:30:00,223.2,223.29,222.98,222.99,12015.0,213.4263,213.5124,213.2159,213.2255,12015.0
2021-08-26 15:40:00,223.05,223.22,222.92,223.09,14498.0,213.2829,213.4454,213.1586,213.3211,14498.0
2021-08-26 15:50:00,223.15,223.3,223.0,223.02,56199.0,213.3785,213.5219,213.2351,213.2542,56199.0
2021-08-27 09:30:00,224.1,224.75,223.56,224.03,11172.0,214.2869,214.9084,213.7706,214.22,11172.0
2021-08-27 09:40:00,223.97,224.08,223.34,223.34,1870.0,214.1626,214.2678,213.5602,213.5602,1870.0
2021-08-27 09:50:00,223.4,224.55,223.4,224.2,6023.0,213.6176,214.7172,213.6176,214.3825,6023.0
2021-08-27 10:00:00,224.2,224.49,223.71,224.48,4576.0,214.3825,214.6598,213.914,214.6503,4576.0
2021-08-27 10:10:00,224.45,225.35,224.45,225.32,22808.0,214.6216,215.4822,214.6216,215.4535,22808.0
2021-08-27 10:20:00,225.27,225.68,225.22,225.63,10522.0,215.4057,215.7977,215.3579,215.7499,10522.0
2021-08-27 10:30:00,225.54,225.87,225.48,225.59,10937.0,215.6639,215.9794,215.6065,215.7117,10937.0
2021-08-27 10:40:00,225.54,225.6,225.07,225.6,5621.0,215.6639,215.7212,215.2144,215.7212,5621.0
2021-08-27 10:50:00,225.48,225.79,225.34,225.45,6454.0,215.6065,215.9029,215.4726,215.5778,6454.0
2021-08-27 11:00:00,225.35,225.51,225.09,225.15,8717.0,215.4822,215.6352,215.2336,215.2909,8717.0
2021-08-27 11:10:00,225.06,225.27,224.92,225.0,4744.0,215.2049,215.4057,215.071,215.1475,4744.0
2021-08-27 11:20:00,224.97,225.0,224.78,224.89,3682.0,215.1188,215.1475,214.9371,215.0423,3682.0
2021-08-27 11:30:00,224.88,224.9,224.71,224.81,3655.0,215.0328,215.0519,214.8702,214.9658,3655.0
2021-08-27 11:40:00,224.87,225.1,224.81,225.07,4633.0,215.0232,215.2431,214.9658,215.2144,4633.0
2021-08-27 11:50:00,225.07,225.1,224.97,225.1,2952.0,215.2144,215.2431,215.1188,215.2431,2952.0
2021-08-27 12:00:00,225.07,225.23,225.04,225.19,1704.0,215.2144,215.3674,215.1857,215.3292,1704.0
2021-08-27 12:10:00,225.24,225.28,224.94,224.94,1400.0,215.377,215.4152,215.0901,215.0901,1400.0
2021-08-27 12:20:00,225.05,225.22,225.04,225.21,1600.0,215.1953,215.3579,215.1857,215.3483,1600.0
2021-08-27 12:30:00,225.29,225.32,225.01,225.01,1526.0,215.4248,215.4535,215.1571,215.1571,1526.0
2021-08-27 12:40:00,224.88,225.0,224.8,224.81,2112.0,215.0328,215.1475,214.9563,214.9658,2112.0
2021-08-27 12:50:00,224.9,225.07,224.89,225.0,3774.0,215.0519,215.2144,215.0423,215.1475,3774.0
2021-08-27 13:00:00,225.06,225.06,224.96,224.96,3077.0,215.2049,215.2049,215.1092,215.1092,3077.0
2021-08-27 13:10:00,224.99,225.11,224.97,224.99,7642.0,215.1379,215.2527,215.1188,215.1379,7642.0
2021-08-27 13:20:00,225.07,225.08,224.99,225.02,1998.0,215.2144,215.224,215.1379,215.1666,1998.0
2021-08-27 13:30:00,225.01,225.05,224.99,225.0,2154.0,215.1571,215.1953,215.1379,215.1475,2154.0
2021-08-27 13:40:00,224.99,225.1,224.92,224.93,5504.0,215.1379,215.2431,215.071,215.0806,5504.0
2021-08-27 13:50:00,224.97,225.03,224.83,225.03,4799.0,215.1188,215.1762,214.9849,215.1762,4799.0
2021-08-27 14:00:00,224.96,224.97,224.63,224.78,2126.0,215.1092,215.1188,214.7937,214.9371,2126.0
2021-08-27 14:10:00,224.78,224.91,224.71,224.91,4891.0,214.9371,215.0614,214.8702,215.0614,4891.0
2021-08-27 14:20:00,224.91,224.91,224.72,224.8,2953.0,215.0614,215.0614,214.8798,214.9563,2953.0
2021-08-27 14:30:00,224.86,225.13,224.81,225.12,4423.0,215.0136,215.2718,214.9658,215.2622,4423.0
2021-08-27 14:40:00,225.07,225.15,224.9,224.95,8343.0,215.2144,215.2909,215.0519,215.0997,8343.0
2021-08-27 14:50:00,225.03,225.11,224.92,225.02,5024.0,215.1762,215.2527,215.071,215.1666,5024.0
2021-08-27 15:00:00,225.06,225.26,225.06,225.2,5177.0,215.2049,215.3961,215.2049,215.3387,5177.0
2021-08-27 15:10:00,225.21,225.39,225.12,225.34,4722.0,215.3483,215.5204,215.2622,215.4726,4722.0
2021-08-27 15:20:00,225.33,225.36,224.98,224.99,6426.0,215.463,215.4917,215.1284,215.1379,6426.0
2021-08-27 15:30:00,225.02,225.25,224.98,225.19,11811.0,215.1666,215.3865,215.1284,215.3292,11811.0
2021-08-27 15:40:00,225.2,225.38,225.13,225.13,22351.0,215.3387,215.5109,215.2718,215.2718,22351.0
2021-08-27 15:50:00,225.29,225.34,224.82,225.03,75033.0,215.4248,215.4726,214.9754,215.1762,75033.0
2021-08-30 09:30:00,225.0,225.99,224.85,225.49,17779.0,215.1475,216.0941,215.0041,215.616,17779.0
2021-08-30 09:40:00,225.57,225.77,225.29,225.7,4307.0,215.6925,215.8838,215.4248,215.8168,4307.0
2021-08-30 09:50:00,225.57,225.65,225.34,225.58,5683.0,215.6925,215.769,215.4726,215.7021,5683.0
2021-08-30 10:00:00,225.57,225.77,225.41,225.75,3348.0,215.6925,215.8838,215.5395,215.8647,3348.0
2021-08-30 10:10:00,225.73,226.39,225.73,226.18,4719.0,215.8455,216.4766,215.8455,216.2758,4719.0
2021-08-30 10:20:00,226.17,226.18,225.89,226.15,5060.0,216.2663,216.2758,215.9985,216.2471,5060.0
2021-08-30 10:30:00,226.18,226.24,225.63,225.87,5984.0,216.2758,216.3332,215.7499,215.9794,5984.0
2021-08-30 10:40:00,225.95,226.04,225.83,225.91,4728.0,216.0559,216.142,215.9412,216.0176,4728.0
2021-08-30 10:50:00,225.94,226.4,225.86,226.02,7019.0,216.0463,216.4862,215.9698,216.1228,7019.0
2021-08-30 11:00:00,226.11,226.56,226.05,226.52,6344.0,216.2089,216.6392,216.1515,216.6009,6344.0
2021-08-30 11:10:00,226.46,226.5,226.26,226.41,4921.0,216.5436,216.5818,216.3523,216.4958,4921.0
2021-08-30 11:20:00,226.34,226.43,225.84,225.98,3693.0,216.4288,216.5149,215.9507,216.0846,3693.0
2021-08-30 11:30:00,225.9,226.16,225.9,225.98,2117.0,216.0081,216.2567,216.0081,216.0846,2117.0
2021-08-30 11:40:00,225.97,225.99,225.73,225.83,5737.0,216.075,216.0941,215.8455,215.9412,5737.0
2021-08-30 11:50:00,225.87,226.02,225.81,225.81,3626.0,215.9794,216.1228,215.922,215.922,3626.0
2021-08-30 12:00:00,225.83,226.05,225.79,225.86,5170.0,215.9412,216.1515,215.9029,215.9698,5170.0
2021-08-30 12:10:00,225.83,225.94,225.79,225.8,6698.0,215.9412,216.0463,215.9029,215.9125,6698.0
2021-08-30 12:20:00,225.8,225.87,225.77,225.82,3365.0,215.9125,215.9794,215.8838,215.9316,3365.0
2021-08-30 12:30:00,225.87,226.12,225.86,226.12,4937.0,215.9794,216.2185,215.9698,216.2185,4937.0
2021-08-30 12:40:00,226.13,226.28,226.07,226.28,4769.0,216.228,216.3714,216.1706,216.3714,4769.0
2021-08-30 12:50:00,226.34,226.37,226.28,226.29,2497.0,216.4288,216.4575,216.3714,216.381,2497.0
2021-08-30 13:00:00,226.28,226.31,226.18,226.19,4187.0,216.3714,216.4001,216.2758,216.2854,4187.0
2021-08-30 13:10:00,226.16,226.19,225.94,225.95,5096.0,216.2567,216.2854,216.0463,216.0559,5096.0
2021-08-30 13:20:00,226.0,226.01,225.79,225.91,8257.0,216.1037,216.1133,215.9029,216.0176,8257.0
2021-08-30 13:30:00,225.92,226.04,225.92,226.04,5469.0,216.0272,216.142,216.0272,216.142,5469.0
2021-08-30 13:40:00,226.04,226.14,226.01,226.02,3996.0,216.142,216.2376,216.1133,216.1228,3996.0
2021-08-30 13:50:00,226.02,226.08,226.02,226.05,3523.0,216.1228,216.1802,216.1228,216.1515,3523.0
2021-08-30 14:00:00,226.03,226.23,226.01,226.17,4274.0,216.1324,216.3236,216.1133,216.2663,4274.0
2021-08-30 14:10:00,226.18,226.48,226.18,226.4,5948.0,216.2758,216.5627,216.2758,216.4862,5948.0
2021-08-30 14:20:00,226.31,226.33,226.2,226.3,4331.0,216.4001,216.4193,216.2949,216.3906,4331.0
2021-08-30 14:30:00,226.29,226.29,226.01,226.18,4262.0,216.381,216.381,216.1133,216.2758,4262.0
2021-08-30 14:40:00,226.21,226.24,226.12,226.13,3486.0,216.3045,216.3332,216.2185,216.228,3486.0
2021-08-30 14:50:00,226.1,226.44,226.06,226.4,5794.0,216.1993,216.5244,216.1611,216.4862,5794.0
2021-08-30 15:00:00,226.37,226.42,226.27,226.4,3697.0,216.4575,216.5053,216.3619,216.4862,3697.0
2021-08-30 15:10:00,226.44,226.49,226.35,226.46,7025.0,216.5244,216.5723,216.4384,216.5436,7025.0
2021-08-30 15:20:00,226.43,226.48,226.34,226.34,6012.0,216.5149,216.5627,216.4288,216.4288,6012.0
2021-08-30 15:30:00,226.35,226.46,226.22,226.26,13339.0,216.4384,216.5436,216.3141,216.3523,13339.0
2021-08-30 15:40:00,226.25,226.25,225.66,225.78,20908.0,216.3428,216.3428,215.7786,215.8933,20908.0
2021-08-30 15:50:00,225.79,225.86,225.38,225.44,78140.0,215.9029,215.9698,215.5109,215.5682,78140.0
2021-08-31 09:30:00,225.29,225.99,224.36,225.19,36346.0,215.4248,216.0941,214.5355,215.3292,36346.0
2021-08-31 09:40:00,225.19,225.2,224.77,225.14,69626.0,215.3292,215.3387,214.9276,215.2814,69626.0
2021-08-31 09:50:00,225.14,225.35,224.85,225.03,33534.0,215.2814,215.4822,215.0041,215.1762,33534.0
2021-08-31 10:00:00,225.04,225.04,224.48,224.77,42069.0,215.1857,215.1857,214.6503,214.9276,42069.0
2021-08-31 10:10:00,224.82,225.38,224.7,225.33,13880.0,214.9754,215.5109,214.8606,215.463,13880.0
2021-08-31 10:20:00,225.36,225.41,224.97,225.16,7999.0,215.4917,215.5395,215.1188,215.3005,7999.0
2021-08-31 10:30:00,225.17,225.51,225.11,225.27,10915.0,215.3101,215.6352,215.2527,215.4057,10915.0
2021-08-31 10:40:00,225.27,225.67,224.87,225.63,5987.0,215.4057,215.7882,215.0232,215.7499,5987.0
2021-08-31 10:50:00,225.62,225.98,225.5,225.5,11066.0,215.7403,216.0846,215.6256,215.6256,11066.0
2021-08-31 11:00:00,225.53,225.57,225.0,225.27,10977.0,215.6543,215.6925,215.1475,215.4057,10977.0
2021-08-31 11:10:00,225.44,225.55,225.36,225.5,8410.0,215.5682,215.6734,215.4917,215.6256,8410.0
2021-08-31 11:20:00,225.39,225.52,225.34,225.39,6956.0,215.5204,215.6447,215.4726,215.5204,6956.0
2021-08-31 11:30:00,225.46,225.54,225.37,225.48,6109.0,215.5874,215.6639,215.5013,215.6065,6109.0
2021-08-31 11:40:00,225.47,225.51,225.38,225.4,4680.0,215.5969,215.6352,215.5109,215.53,4680.0
2021-08-31 11:50:00,225.35,225.47,225.32,225.32,4884.0,215.4822,215.5969,215.4535,215.4535,4884.0
2021-08-31 12:00:00,225.36,225.38,225.2,225.2,3109.0,215.4917,215.5109,215.3387,215.3387,3109.0
2021-08-31 12:10:00,225.14,225.24,225.12,225.24,2551.0,215.2814,215.377,215.2622,215.377,2551.0
2021-08-31 12:20:00,225.26,225.27,225.05,225.06,10823.0,215.3961,215.4057,215.1953,215.2049,10823.0
2021-08-31 12:30:00,225.0,225.0,224.61,224.61,3729.0,215.1475,215.1475,214.7746,214.7746,3729.0
2021-08-31 12:40:00,224.59,224.83,224.59,224.76,3382.0,214.7554,214.9849,214.7554,214.918,3382.0
2021-08-31 12:50:00,224.74,224.81,224.63,224.71,7994.0,214.8989,214.9658,214.7937,214.8702,7994.0
2021-08-31 13:00:00,224.73,224.81,224.72,224.81,1900.0,214.8893,214.9658,214.8798,214.9658,1900.0
2021-08-31 13:10:00,224.79,224.9,224.66,224.9,3848.0,214.9467,215.0519,214.8224,215.0519,3848.0
2021-08-31 13:20:00,224.9,224.95,224.68,224.71,4418.0,215.0519,215.0997,214.8415,214.8702,4418.0
2021-08-31 13:30:00,224.65,224.65,224.41,224.5,3858.0,214.8128,214.8128,214.5833,214.6694,3858.0
2021-08-31 13:40:00,224.47,224.53,224.39,224.53,7692.0,214.6407,214.6981,214.5642,214.6981,7692.0
2021-08-31 13:50:00,224.57,224.59,224.43,224.48,3587.0,214.7363,214.7554,214.6025,214.6503,3587.0
2021-08-31 14:00:00,224.52,224.68,224.42,224.48,5713.0,214.6885,214.8415,214.5929,214.6503,5713.0
2021-08-31 14:10:00,224.47,224.47,224.26,224.28,6278.0,214.6407,214.6407,214.4399,214.459,6278.0
2021-08-31 14:20:00,224.27,224.35,224.19,224.29,8763.0,214.4495,214.526,214.373,214.4686,8763.0
2021-08-31 14:30:00,224.38,224.48,224.38,224.44,4524.0,214.5546,214.6503,214.5546,214.612,4524.0
2021-08-31 14:40:00,224.47,224.57,224.34,224.44,7911.0,214.6407,214.7363,214.5164,214.612,7911.0
2021-08-31 14:50:00,224.42,224.58,224.39,224.56,11157.0,214.5929,214.7459,214.5642,214.7268,11157.0
2021-08-31 15:00:00,224.58,224.68,224.55,224.57,4673.0,214.7459,214.8415,214.7172,214.7363,4673.0
2021-08-31 15:10:00,224.58,224.86,224.57,224.86,11107.0,214.7459,215.0136,214.7363,215.0136,11107.0
2021-08-31 15:20:00,224.83,225.08,224.77,224.93,13205.0,214.9849,215.224,214.9276,215.0806,13205.0
2021-08-31 15:30:00,224.95,225.1,224.83,225.06,15278.0,215.0997,215.2431,214.9849,215.2049,15278.0
2021-08-31 15:40:00,225.03,225.46,225.0,225.46,21007.0,215.1762,215.5874,215.1475,215.5874,21007.0
2021-08-31 15:50:00,225.46,225.6,225.07,225.33,105647.0,215.5874,215.7212,215.2144,215.463,105647.0
2021-09-01 09:30:00,225.02,225.71,224.06,224.8,21322.0,215.1666,215.8264,214.2487,214.9563,21322.0
2021-09-01 09:40:00,224.4,224.47,223.9,224.26,6214.0,214.5738,214.6407,214.0957,214.4399,6214.0
2021-09-01 09:50:00,224.07,224.32,223.04,223.26,7455.0,214.2582,214.4973,213.2733,213.4837,7455.0
2021-09-01 10:00:00,223.28,224.08,223.28,223.85,14990.0,213.5028,214.2678,213.5028,214.0479,14990.0
2021-09-01 10:10:00,223.86,224.33,223.79,224.05,17364.0,214.0574,214.5068,213.9905,214.2391,17364.0
2021-09-01 10:20:00,224.18,224.56,224.04,224.51,16215.0,214.3634,214.7268,214.2295,214.679,16215.0
2021-09-01 10:30:00,224.56,224.72,224.38,224.41,17786.0,214.7268,214.8798,214.5546,214.5833,17786.0
2021-09-01 10:40:00,224.44,225.08,224.33,225.01,21285.0,214.612,215.224,214.5068,215.1571,21285.0
2021-09-01 10:50:00,224.92,224.96,224.52,224.63,2897.0,215.071,215.1092,214.6885,214.7937,2897.0
2021-09-01 11:00:00,224.65,224.81,224.63,224.66,9122.0,214.8128,214.9658,214.7937,214.8224,9122.0
2021-09-01 11:10:00,224.68,224.79,224.51,224.62,2093.0,214.8415,214.9467,214.679,214.7841,2093.0
2021-09-01 11:20:00,224.57,224.7,224.25,224.66,11240.0,214.7363,214.8606,214.4303,214.8224,11240.0
2021-09-01 11:30:00,224.77,224.99,224.72,224.86,2670.0,214.9276,215.1379,214.8798,215.0136,2670.0
2021-09-01 11:40:00,224.91,225.09,224.86,225.02,8208.0,215.0614,215.2336,215.0136,215.1666,8208.0
2021-09-01 11:50:00,224.99,225.17,224.91,225.08,3546.0,215.1379,215.3101,215.0614,215.224,3546.0
2021-09-01 12:00:00,224.99,225.0,224.88,224.93,3120.0,215.1379,215.1475,215.0328,215.0806,3120.0
2021-09-01 12:10:00,224.93,225.19,224.91,225.19,7584.0,215.0806,215.3292,215.0614,215.3292,7584.0
2021-09-01 12:20:00,225.28,225.39,225.24,225.25,3668.0,215.4152,215.5204,215.377,215.3865,3668.0
2021-09-01 12:30:00,225.27,225.38,225.26,225.37,1771.0,215.4057,215.5109,215.3961,215.5013,1771.0
2021-09-01 12:40:00,225.41,225.52,225.38,225.52,2341.0,215.5395,215.6447,215.5109,215.6447,2341.0
2021-09-01 12:50:00,225.57,225.75,225.55,225.66,7177.0,215.6925,215.8647,215.6734,215.7786,7177.0
2021-09-01 13:00:00,225.68,225.68,225.52,225.52,1253.0,215.7977,215.7977,215.6447,215.6447,1253.0
2021-09-01 13:10:00,225.55,225.59,225.45,225.46,2402.0,215.6734,215.7117,215.5778,215.5874,2402.0
2021-09-01 13:20:00,225.46,225.48,225.42,225.42,1369.0,215.5874,215.6065,215.5491,215.5491,1369.0
2021-09-01 13:30:00,225.4,225.46,225.37,225.46,2000.0,215.53,215.5874,215.5013,215.5874,2000.0
2021-09-01 13:40:00,225.5,225.66,225.19,225.2,7841.0,215.6256,215.7786,215.3292,215.3387,7841.0
2021-09-01 13:50:00,225.21,225.27,225.14,225.23,1706.0,215.3483,215.4057,215.2814,215.3674,1706.0
2021-09-01 14:00:00,225.22,225.26,225.09,225.14,3752.0,215.3579,215.3961,215.2336,215.2814,3752.0
2021-09-01 14:10:00,225.18,225.22,225.04,225.12,5829.0,215.3196,215.3579,215.1857,215.2622,5829.0
2021-09-01 14:20:00,225.1,225.13,224.94,224.94,2301.0,215.2431,215.2718,215.0901,215.0901,2301.0
2021-09-01 14:30:00,225.0,225.13,224.94,225.07,2820.0,215.1475,215.2718,215.0901,215.2144,2820.0
2021-09-01 14:40:00,225.07,225.13,224.86,225.01,5810.0,215.2144,215.2718,215.0136,215.1571,5810.0
2021-09-01 14:50:00,225.04,225.07,224.92,224.96,4903.0,215.1857,215.2144,215.071,215.1092,4903.0
2021-09-01 15:00:00,224.93,225.0,224.9,224.97,3717.0,215.0806,215.1475,215.0519,215.1188,3717.0
2021-09-01 15:10:00,224.96,225.07,224.92,225.02,9970.0,215.1092,215.2144,215.071,215.1666,9970.0
2021-09-01 15:20:00,225.05,225.06,224.69,224.76,16153.0,215.1953,215.2049,214.8511,214.918,16153.0
2021-09-01 15:30:00,224.68,224.75,224.5,224.54,18937.0,214.8415,214.9084,214.6694,214.7076,18937.0
2021-09-01 15:40:00,224.55,224.78,224.4,224.78,16391.0,214.7172,214.9371,214.5738,214.9371,16391.0
2021-09-01 15:50:00,224.8,225.02,224.58,224.97,52433.0,214.9563,215.1666,214.7459,215.1188,52433.0
2021-09-02 09:30:00,225.56,225.99,224.77,225.86,12635.0,215.683,216.0941,214.9276,215.9698,12635.0
2021-09-02 09:40:00,226.0,227.1,225.96,226.8,10004.0,216.1037,217.1555,216.0655,216.8687,10004.0
2021-09-02 09:50:00,226.69,226.81,226.43,226.77,7986.0,216.7635,216.8782,216.5149,216.84,7986.0
2021-09-02 10:00:00,226.76,226.92,226.34,226.86,8906.0,216.8304,216.9834,216.4288,216.926,8906.0
2021-09-02 10:10:00,226.85,227.19,226.85,226.86,6380.0,216.9165,217.2416,216.9165,216.926,6380.0
2021-09-02 10:20:00,226.87,227.39,226.86,227.38,5069.0,216.9356,217.4328,216.926,217.4233,5069.0
2021-09-02 10:30:00,227.39,227.39,227.15,227.28,8542.0,217.4328,217.4328,217.2034,217.3277,8542.0
2021-09-02 10:40:00,227.38,227.47,227.25,227.32,6718.0,217.4233,217.5093,217.299,217.3659,6718.0
2021-09-02 10:50:00,227.33,227.38,226.59,226.66,6784.0,217.3755,217.4233,216.6679,216.7348,6784.0
2021-09-02 11:00:00,226.74,226.95,226.68,226.73,11810.0,216.8113,217.0121,216.7539,216.8017,11810.0
2021-09-02 11:10:00,226.73,226.93,226.65,226.81,8245.0,216.8017,216.993,216.7252,216.8782,8245.0
2021-09-02 11:20:00,226.83,226.83,226.6,226.66,3825.0,216.8974,216.8974,216.6774,216.7348,3825.0
2021-09-02 11:30:00,226.66,227.0,226.59,226.94,8446.0,216.7348,217.0599,216.6679,217.0025,8446.0
2021-09-02 11:40:00,226.94,226.99,226.76,226.77,4023.0,217.0025,217.0504,216.8304,216.84,4023.0
2021-09-02 11:50:00,226.74,227.06,226.68,227.04,6049.0,216.8113,217.1173,216.7539,217.0982,6049.0
2021-09-02 12:00:00,227.07,227.07,226.72,226.81,5008.0,217.1269,217.1269,216.7922,216.8782,5008.0
2021-09-02 12:10:00,226.85,226.85,226.59,226.6,3902.0,216.9165,216.9165,216.6679,216.6774,3902.0
2021-09-02 12:20:00,226.57,226.62,226.37,226.37,2135.0,216.6487,216.6966,216.4575,216.4575,2135.0
2021-09-02 12:30:00,226.33,226.53,226.33,226.44,5853.0,216.4193,216.6105,216.4193,216.5244,5853.0
2021-09-02 12:40:00,226.44,226.5,226.33,226.34,2693.0,216.5244,216.5818,216.4193,216.4288,2693.0
2021-09-02 12:50:00,226.27,226.44,226.26,226.26,3005.0,216.3619,216.5244,216.3523,216.3523,3005.0
2021-09-02 13:00:00,226.21,226.21,225.93,225.94,2902.0,216.3045,216.3045,216.0368,216.0463,2902.0
2021-09-02 13:10:00,225.97,226.13,225.93,225.94,6443.0,216.075,216.228,216.0368,216.0463,6443.0
2021-09-02 13:20:00,225.83,225.83,225.64,225.64,2516.0,215.9412,215.9412,215.7595,215.7595,2516.0
2021-09-02 13:30:00,225.62,225.76,225.49,225.57,4331.0,215.7403,215.8742,215.616,215.6925,4331.0
2021-09-02 13:40:00,225.64,225.72,225.44,225.52,2709.0,215.7595,215.836,215.5682,215.6447,2709.0
2021-09-02 13:50:00,225.51,225.57,225.39,225.47,4878.0,215.6352,215.6925,215.5204,215.5969,4878.0
2021-09-02 14:00:00,225.41,225.52,225.37,225.5,3686.0,215.5395,215.6447,215.5013,215.6256,3686.0
2021-09-02 14:10:00,225.5,225.59,225.36,225.59,4887.0,215.6256,215.7117,215.4917,215.7117,4887.0
2021-09-02 14:20:00,225.6,225.63,225.41,225.48,6267.0,215.7212,215.7499,215.5395,215.6065,6267.0
2021-09-02 14:30:00,225.49,225.85,225.49,225.85,13617.0,215.616,215.9603,215.616,215.9603,13617.0
2021-09-02 14:40:00,225.85,225.91,225.73,225.75,5082.0,215.9603,216.0176,215.8455,215.8647,5082.0
2021-09-02 14:50:00,225.74,225.99,225.74,225.98,3600.0,215.8551,216.0941,215.8551,216.0846,3600.0
2021-09-02 15:00:00,226.02,226.18,225.99,226.03,6557.0,216.1228,216.2758,216.0941,216.1324,6557.0
2021-09-02 15:10:00,226.04,226.17,225.94,226.14,6518.0,216.142,216.2663,216.0463,216.2376,6518.0
2021-09-02 15:20:00,226.12,226.12,225.93,226.02,5025.0,216.2185,216.2185,216.0368,216.1228,5025.0
2021-09-02 15:30:00,226.06,226.3,226.05,226.24,9939.0,216.1611,216.3906,216.1515,216.3332,9939.0
2021-09-02 15:40:00,226.24,226.39,226.24,226.24,11155.0,216.3332,216.4766,216.3332,216.3332,11155.0
2021-09-02 15:50:00,226.19,226.92,226.05,226.92,54446.0,216.2854,216.9834,216.1515,216.9834,54446.0
2021-09-03 09:30:00,227.51,227.97,226.64,227.07,42191.0,217.5476,217.9874,216.7157,217.1269,42191.0
2021-09-03 09:40:00,226.98,227.91,226.66,226.79,17540.0,217.0408,217.9301,216.7348,216.8591,17540.0
2021-09-03 09:50:00,226.81,227.17,226.6,226.64,13814.0,216.8782,217.2225,216.6774,216.7157,13814.0
2021-09-03 10:00:00,226.3,226.82,226.25,226.58,10264.0,216.3906,216.8878,216.3428,216.6583,10264.0
2021-09-03 10:10:00,226.56,227.04,226.56,226.67,7856.0,216.6392,217.0982,216.6392,216.7444,7856.0
2021-09-03 10:20:00,226.61,226.81,226.46,226.56,6352.0,216.687,216.8782,216.5436,216.6392,6352.0
2021-09-03 10:30:00,226.48,226.72,226.44,226.59,7566.0,216.5627,216.7922,216.5244,216.6679,7566.0
2021-09-03 10:40:00,226.58,226.58,225.92,225.93,9558.0,216.6583,216.6583,216.0272,216.0368,9558.0
2021-09-03 10:50:00,226.0,226.1,225.59,225.74,10885.0,216.1037,216.1993,215.7117,215.8551,10885.0
2021-09-03 11:00:00,225.69,225.89,225.52,225.73,11883.0,215.8073,215.9985,215.6447,215.8455,11883.0
2021-09-03 11:10:00,225.78,226.25,225.76,225.88,11135.0,215.8933,216.3428,215.8742,215.989,11135.0
2021-09-03 11:20:00,225.83,226.47,225.77,226.47,12026.0,215.9412,216.5531,215.8838,216.5531,12026.0
2021-09-03 11:30:00,226.49,226.86,226.49,226.5,9120.0,216.5723,216.926,216.5723,216.5818,9120.0
2021-09-03 11:40:00,226.56,226.77,226.44,226.59,11546.0,216.6392,216.84,216.5244,216.6679,11546.0
2021-09-03 11:50:00,226.57,226.6,226.35,226.42,13202.0,216.6487,216.6774,216.4384,216.5053,13202.0
2021-09-03 12:00:00,226.4,226.56,226.2,226.51,6219.0,216.4862,216.6392,216.2949,216.5914,6219.0
2021-09-03 12:10:00,226.53,226.63,226.21,226.58,6857.0,216.6105,216.7061,216.3045,216.6583,6857.0
2021-09-03 12:20:00,226.47,226.64,226.41,226.62,3527.0,216.5531,216.7157,216.4958,216.6966,3527.0
2021-09-03 12:30:00,226.54,226.54,226.38,226.38,4304.0,216.6201,216.6201,216.4671,216.4671,4304.0
2021-09-03 12:40:00,226.41,226.65,226.37,226.56,6505.0,216.4958,216.7252,216.4575,216.6392,6505.0
2021-09-03 12:50:00,226.56,226.64,226.44,226.5,13837.0,216.6392,216.7157,216.5244,216.5818,13837.0
2021-09-03 13:00:00,226.53,226.75,226.46,226.65,42580.0,216.6105,216.8209,216.5436,216.7252,42580.0
2021-09-03 13:10:00,226.68,226.77,226.4,226.6,6220.0,216.7539,216.84,216.4862,216.6774,6220.0
2021-09-03 13:20:00,226.64,226.73,226.53,226.68,5647.0,216.7157,216.8017,216.6105,216.7539,5647.0
2021-09-03 13:30:00,226.74,226.82,226.73,226.79,6539.0,216.8113,216.8878,216.8017,216.8591,6539.0
2021-09-03 13:40:00,226.82,227.16,226.82,227.16,5678.0,216.8878,217.2129,216.8878,217.2129,5678.0
2021-09-03 13:50:00,227.14,227.21,227.01,227.01,6490.0,217.1938,217.2607,217.0695,217.0695,6490.0
2021-09-03 14:00:00,226.91,227.09,226.84,226.95,6896.0,216.9739,217.146,216.9069,217.0121,6896.0
2021-09-03 14:10:00,226.97,227.02,226.71,226.71,9924.0,217.0312,217.079,216.7826,216.7826,9924.0
2021-09-03 14:20:00,226.66,226.76,226.41,226.41,9959.0,216.7348,216.8304,216.4958,216.4958,9959.0
2021-09-03 14:30:00,226.46,226.61,226.41,226.59,6722.0,216.5436,216.687,216.4958,216.6679,6722.0
2021-09-03 14:40:00,226.57,226.71,226.56,226.66,8439.0,216.6487,216.7826,216.6392,216.7348,8439.0
2021-09-03 14:50:00,226.66,226.84,226.66,226.8,6754.0,216.7348,216.9069,216.7348,216.8687,6754.0
2021-09-03 15:00:00,226.8,226.82,226.62,226.63,9741.0,216.8687,216.8878,216.6966,216.7061,9741.0
2021-09-03 15:10:00,226.64,226.64,226.41,226.41,7124.0,216.7157,216.7157,216.4958,216.4958,7124.0
2021-09-03 15:20:00,226.39,226.39,225.81,225.88,10440.0,216.4766,216.4766,215.922,215.989,10440.0
2021-09-03 15:30:00,225.91,225.94,225.48,225.67,17449.0,216.0176,216.0463,215.6065,215.7882,17449.0
2021-09-03 15:40:00,225.68,225.74,225.38,225.6,29568.0,215.7977,215.8551,215.5109,215.7212,29568.0
2021-09-03 15:50:00,225.63,225.91,225.07,225.14,138263.0,215.7499,216.0176,215.2144,215.2814,138263.0
2021-09-07 09:30:00,225.01,226.07,224.77,225.72,34035.0,215.1571,216.1706,214.9276,215.836,34035.0
2021-09-07 09:40:00,225.56,225.61,225.02,225.57,16793.0,215.683,215.7308,215.1666,215.6925,16793.0
2021-09-07 09:50:00,225.52,225.61,225.24,225.45,15169.0,215.6447,215.7308,215.377,215.5778,15169.0
2021-09-07 10:00:00,225.41,225.93,225.34,225.59,16634.0,215.5395,216.0368,215.4726,215.7117,16634.0
2021-09-07 10:10:00,225.7,226.05,225.18,225.83,24132.0,215.8168,216.1515,215.3196,215.9412,24132.0
2021-09-07 10:20:00,225.86,226.51,225.86,226.31,14892.0,215.9698,216.5914,215.9698,216.4001,14892.0
2021-09-07 10:30:00,226.22,226.85,226.13,226.65,21652.0,216.3141,216.9165,216.228,216.7252,21652.0
2021-09-07 10:40:00,226.51,227.11,226.51,227.05,25795.0,216.5914,217.1651,216.5914,217.1077,25795.0
2021-09-07 10:50:00,226.98,226.98,226.56,226.93,20023.0,217.0408,217.0408,216.6392,216.993,20023.0
2021-09-07 11:00:00,226.95,227.07,226.68,227.07,8121.0,217.0121,217.1269,216.7539,217.1269,8121.0
2021-09-07 11:10:00,227.13,227.17,226.0,226.32,32943.0,217.1842,217.2225,216.1037,216.4097,32943.0
2021-09-07 11:20:00,226.34,226.34,225.98,225.98,5812.0,216.4288,216.4288,216.0846,216.0846,5812.0
2021-09-07 11:30:00,226.3,226.57,226.02,226.3,13459.0,216.3906,216.6487,216.1228,216.3906,13459.0
2021-09-07 11:40:00,226.31,226.34,226.11,226.34,5240.0,216.4001,216.4288,216.2089,216.4288,5240.0
2021-09-07 11:50:00,226.31,226.78,226.25,226.78,6692.0,216.4001,216.8496,216.3428,216.8496,6692.0
2021-09-07 12:00:00,226.7,227.12,226.66,227.09,4252.0,216.7731,217.1747,216.7348,217.146,4252.0
2021-09-07 12:10:00,227.1,227.1,226.98,227.06,11847.0,217.1555,217.1555,217.0408,217.1173,11847.0
2021-09-07 12:20:00,227.02,227.04,226.55,226.7,7056.0,217.079,217.0982,216.6296,216.7731,7056.0
2021-09-07 12:30:00,226.73,226.92,226.67,226.74,7868.0,216.8017,216.9834,216.7444,216.8113,7868.0
2021-09-07 12:40:00,226.79,227.25,226.68,227.25,8885.0,216.8591,217.299,216.7539,217.299,8885.0
2021-09-07 12:50:00,227.24,227.44,227.1,227.1,8823.0,217.2894,217.4807,217.1555,217.1555,8823.0
2021-09-07 13:00:00,227.06,227.19,227.01,227.15,8497.0,217.1173,217.2416,217.0695,217.2034,8497.0
2021-09-07 13:10:00,227.17,227.24,227.05,227.07,8636.0,217.2225,217.2894,217.1077,217.1269,8636.0
2021-09-07 13:20:00,227.03,227.18,226.89,227.18,8570.0,217.0886,217.232,216.9547,217.232,8570.0
2021-09-07 13:30:00,227.12,227.47,227.07,227.46,17088.0,217.1747,217.5093,217.1269,217.4998,17088.0
2021-09-07 13:40:00,227.49,228.07,227.49,228.02,14926.0,217.5285,218.0831,217.5285,218.0353,14926.0
2021-09-07 13:50:00,228.01,228.17,227.87,227.88,8444.0,218.0257,218.1787,217.8918,217.9014,8444.0
2021-09-07 14:00:00,227.85,228.13,227.79,227.93,8099.0,217.8727,218.1404,217.8153,217.9492,8099.0
2021-09-07 14:10:00,228.01,228.01,227.64,227.68,8420.0,218.0257,218.0257,217.6719,217.7101,8420.0
2021-09-07 14:20:00,227.66,227.66,227.29,227.29,11785.0,217.691,217.691,217.3372,217.3372,11785.0
2021-09-07 14:30:00,227.33,227.48,227.23,227.37,12664.0,217.3755,217.5189,217.2798,217.4137,12664.0
2021-09-07 14:40:00,227.37,227.4,227.04,227.21,6003.0,217.4137,217.4424,217.0982,217.2607,6003.0
2021-09-07 14:50:00,227.22,227.5,227.18,227.49,9005.0,217.2703,217.538,217.232,217.5285,9005.0
2021-09-07 15:00:00,227.47,227.79,227.43,227.74,15022.0,217.5093,217.8153,217.4711,217.7675,15022.0
2021-09-07 15:10:00,227.79,227.85,227.69,227.75,20785.0,217.8153,217.8727,217.7197,217.7771,20785.0
2021-09-07 15:20:00,227.79,227.8,227.58,227.67,20801.0,217.8153,217.8249,217.6145,217.7006,20801.0
2021-09-07 15:30:00,227.67,227.82,227.43,227.61,29029.0,217.7006,217.844,217.4711,217.6432,29029.0
2021-09-07 15:40:00,227.58,227.61,227.34,227.46,24716.0,217.6145,217.6432,217.385,217.4998,24716.0
2021-09-07 15:50:00,227.46,227.53,227.13,227.14,77776.0,217.4998,217.5667,217.1842,217.1938,77776.0
2021-09-08 09:30:00,227.0,228.39,226.61,228.39,27082.0,217.0599,218.3891,216.687,218.3891,27082.0
2021-09-08 09:40:00,228.07,228.72,228.07,228.55,7888.0,218.0831,218.7046,218.0831,218.542,7888.0
2021-09-08 09:50:00,228.49,228.96,228.25,228.86,4642.0,218.4847,218.9341,218.2552,218.8385,4642.0
2021-09-08 10:00:00,229.0,229.48,229.0,229.12,8241.0,218.9723,219.4313,218.9723,219.0871,8241.0
2021-09-08 10:10:00,229.11,229.5,228.81,229.5,10787.0,219.0775,219.4504,218.7907,219.4504,10787.0
2021-09-08 10:20:00,229.25,229.73,229.1,229.11,8061.0,219.2114,219.6704,219.068,219.0775,8061.0
2021-09-08 10:30:00,229.19,229.19,228.12,228.2,11887.0,219.154,219.154,218.1309,218.2074,11887.0
2021-09-08 10:40:00,228.26,228.42,227.73,228.36,13366.0,218.2647,218.4177,217.758,218.3604,13366.0
2021-09-08 10:50:00,228.36,228.68,228.12,228.64,5885.0,218.3604,218.6664,218.1309,218.6281,5885.0
2021-09-08 11:00:00,228.64,229.01,228.33,228.33,15273.0,218.6281,218.9819,218.3317,218.3317,15273.0
2021-09-08 11:10:00,228.36,228.43,228.04,228.11,15162.0,218.3604,218.4273,218.0544,218.1213,15162.0
2021-09-08 11:20:00,228.23,228.56,228.16,228.18,11264.0,218.2361,218.5516,218.1691,218.1882,11264.0
2021-09-08 11:30:00,228.1,228.19,227.92,228.13,4201.0,218.1118,218.1978,217.9396,218.1404,4201.0
2021-09-08 11:40:00,228.07,228.07,227.92,228.02,3572.0,218.0831,218.0831,217.9396,218.0353,3572.0
2021-09-08 11:50:00,227.96,228.44,227.92,228.35,4733.0,217.9779,218.4369,217.9396,218.3508,4733.0
2021-09-08 12:00:00,228.31,229.32,228.31,229.11,20060.0,218.3126,219.2783,218.3126,219.0775,20060.0
2021-09-08 12:10:00,229.02,229.47,228.9,229.42,8090.0,218.9915,219.4218,218.8767,219.3739,8090.0
2021-09-08 12:20:00,229.3,229.39,229.04,229.25,5630.0,219.2592,219.3453,219.0106,219.2114,5630.0
2021-09-08 12:30:00,229.18,229.32,228.56,228.56,17498.0,219.1445,219.2783,218.5516,218.5516,17498.0
2021-09-08 12:40:00,228.56,229.0,228.55,228.95,6922.0,218.5516,218.9723,218.542,218.9245,6922.0
2021-09-08 12:50:00,229.01,229.01,228.48,228.48,2984.0,218.9819,218.9819,218.4751,218.4751,2984.0
2021-09-08 13:00:00,228.54,228.71,228.54,228.56,2511.0,218.5325,218.695,218.5325,218.5516,2511.0
2021-09-08 13:10:00,228.46,228.7,228.3,228.7,5930.0,218.456,218.6855,218.303,218.6855,5930.0
2021-09-08 13:20:00,228.65,229.01,228.6,228.9,11522.0,218.6377,218.9819,218.5899,218.8767,11522.0
2021-09-08 13:30:00,228.85,228.9,228.57,228.79,9524.0,218.8289,218.8767,218.5612,218.7715,9524.0
2021-09-08 13:40:00,228.84,229.05,228.84,228.97,5871.0,218.8193,219.0202,218.8193,218.9437,5871.0
2021-09-08 13:50:00,228.92,228.93,228.71,228.8,7229.0,218.8958,218.9054,218.695,218.7811,7229.0
2021-09-08 14:00:00,228.77,229.03,228.76,228.93,7213.0,218.7524,219.001,218.7429,218.9054,7213.0
2021-09-08 14:10:00,228.91,229.09,228.83,228.83,7346.0,218.8863,219.0584,218.8098,218.8098,7346.0
2021-09-08 14:20:00,228.86,229.27,228.86,229.25,8205.0,218.8385,219.2305,218.8385,219.2114,8205.0
2021-09-08 14:30:00,229.25,229.48,229.18,229.45,9154.0,219.2114,219.4313,219.1445,219.4026,9154.0
2021-09-08 14:40:00,229.47,229.85,229.45,229.85,9113.0,219.4218,219.7851,219.4026,219.7851,9113.0
2021-09-08 14:50:00,229.79,229.99,229.79,229.98,14470.0,219.7277,219.919,219.7277,219.9094,14470.0
2021-09-08 15:00:00,229.99,229.99,229.66,229.66,14264.0,219.919,219.919,219.6034,219.6034,14264.0
2021-09-08 15:10:00,229.64,229.65,229.46,229.51,22726.0,219.5843,219.5939,219.4122,219.46,22726.0
2021-09-08 15:20:00,229.48,229.49,229.28,229.33,12522.0,219.4313,219.4409,219.2401,219.2879,12522.0
2021-09-08 15:30:00,229.31,229.76,229.26,229.48,24807.0,219.2688,219.6991,219.221,219.4313,24807.0
2021-09-08 15:40:00,229.5,229.96,229.48,229.85,36264.0,219.4504,219.8903,219.4313,219.7851,36264.0
2021-09-08 15:50:00,229.9,229.94,229.5,229.67,93018.0,219.8329,219.8712,219.4504,219.613,93018.0
2021-09-09 09:30:00,229.5,230.32,229.24,229.9,60528.0,219.4504,220.2345,219.2018,219.8329,60528.0
2021-09-09 09:40:00,229.82,230.96,229.82,230.46,11129.0,219.7564,220.8465,219.7564,220.3684,11129.0
2021-09-09 09:50:00,230.45,230.64,229.81,230.07,17056.0,220.3588,220.5405,219.7469,219.9955,17056.0
2021-09-09 10:00:00,230.17,230.59,229.7,230.57,8121.0,220.0911,220.4927,219.6417,220.4736,8121.0
2021-09-09 10:10:00,230.57,231.1,230.57,230.93,17373.0,220.4736,220.9804,220.4736,220.8178,17373.0
2021-09-09 10:20:00,230.88,231.13,230.85,231.06,10956.0,220.77,221.0091,220.7413,220.9421,10956.0
2021-09-09 10:30:00,231.08,231.25,230.5,230.62,11610.0,220.9613,221.1238,220.4067,220.5214,11610.0
2021-09-09 10:40:00,230.57,230.67,230.37,230.44,11403.0,220.4736,220.5692,220.2823,220.3493,11403.0
2021-09-09 10:50:00,230.36,230.58,230.14,230.5,13935.0,220.2728,220.4832,220.0624,220.4067,13935.0
2021-09-09 11:00:00,230.45,230.53,230.14,230.45,12266.0,220.3588,220.4353,220.0624,220.3588,12266.0
2021-09-09 11:10:00,230.43,230.66,230.17,230.22,10971.0,220.3397,220.5597,220.0911,220.1389,10971.0
2021-09-09 11:20:00,230.23,230.23,229.86,229.95,12527.0,220.1485,220.1485,219.7947,219.8807,12527.0
2021-09-09 11:30:00,230.05,230.42,229.95,230.22,9030.0,219.9764,220.3302,219.8807,220.1389,9030.0
2021-09-09 11:40:00,230.26,230.32,229.81,229.97,6498.0,220.1772,220.2345,219.7469,219.8999,6498.0
2021-09-09 11:50:00,230.02,230.12,229.66,230.02,5896.0,219.9477,220.0433,219.6034,219.9477,5896.0
2021-09-09 12:00:00,229.98,230.04,229.68,229.76,8156.0,219.9094,219.9668,219.6226,219.6991,8156.0
2021-09-09 12:10:00,229.77,229.78,229.25,229.34,5577.0,219.7086,219.7182,219.2114,219.2975,5577.0
2021-09-09 12:20:00,229.38,229.73,229.33,229.67,5732.0,219.3357,219.6704,219.2879,219.613,5732.0
2021-09-09 12:30:00,229.66,229.75,229.51,229.62,11139.0,219.6034,219.6895,219.46,219.5652,11139.0
2021-09-09 12:40:00,229.6,229.6,229.34,229.34,5335.0,219.5461,219.5461,219.2975,219.2975,5335.0
2021-09-09 12:50:00,229.36,229.4,228.96,228.97,7214.0,219.3166,219.3548,218.9341,218.9437,7214.0
2021-09-09 13:00:00,228.97,229.1,228.96,229.02,4834.0,218.9437,219.068,218.9341,218.9915,4834.0
2021-09-09 13:10:00,229.06,229.17,228.89,228.89,6423.0,219.0297,219.1349,218.8672,218.8672,6423.0
2021-09-09 13:20:00,228.94,228.94,228.41,228.72,8649.0,218.915,218.915,218.4082,218.7046,8649.0
2021-09-09 13:30:00,228.69,228.69,228.26,228.26,7849.0,218.6759,218.6759,218.2647,218.2647,7849.0
2021-09-09 13:40:00,228.25,228.68,228.21,228.68,9236.0,218.2552,218.6664,218.2169,218.6664,9236.0
2021-09-09 13:50:00,228.79,228.92,228.72,228.75,10034.0,218.7715,218.8958,218.7046,218.7333,10034.0
2021-09-09 14:00:00,228.74,228.81,228.49,228.75,10361.0,218.7237,218.7907,218.4847,218.7333,10361.0
2021-09-09 14:10:00,228.74,228.86,228.65,228.72,10277.0,218.7237,218.8385,218.6377,218.7046,10277.0
2021-09-09 14:20:00,228.74,228.89,228.69,228.78,8974.0,218.7237,218.8672,218.6759,218.762,8974.0
2021-09-09 14:30:00,228.78,229.07,228.75,229.07,8952.0,218.762,219.0393,218.7333,219.0393,8952.0
2021-09-09 14:40:00,229.04,229.1,228.59,228.59,15351.0,219.0106,219.068,218.5803,218.5803,15351.0
2021-09-09 14:50:00,228.62,229.2,228.62,229.12,19880.0,218.609,219.1636,218.609,219.0871,19880.0
2021-09-09 15:00:00,229.17,229.17,228.85,228.85,10061.0,219.1349,219.1349,218.8289,218.8289,10061.0
2021-09-09 15:10:00,228.96,229.07,228.74,228.8,10365.0,218.9341,219.0393,218.7237,218.7811,10365.0
2021-09-09 15:20:00,228.68,228.81,228.57,228.67,14828.0,218.6664,218.7907,218.5612,218.6568,14828.0
2021-09-09 15:30:00,228.66,228.7,228.28,228.39,23889.0,218.6472,218.6855,218.2839,218.3891,23889.0
2021-09-09 15:40:00,228.34,228.58,227.77,227.89,26550.0,218.3412,218.5707,217.7962,217.9109,26550.0
2021-09-09 15:50:00,227.82,227.95,227.35,227.53,92215.0,217.844,217.9683,217.3946,217.5667,92215.0
2021-09-10 09:30:00,226.95,228.9,226.83,226.85,36467.0,217.0121,218.8767,216.8974,216.9165,36467.0
2021-09-10 09:40:00,226.98,226.98,225.85,225.87,14337.0,217.0408,217.0408,215.9603,215.9794,14337.0
2021-09-10 09:50:00,225.63,225.82,225.05,225.8,9720.0,215.7499,215.9316,215.1953,215.9125,9720.0
2021-09-10 10:00:00,225.79,225.92,225.48,225.78,15952.0,215.9029,216.0272,215.6065,215.8933,15952.0
2021-09-10 10:10:00,225.85,225.86,225.53,225.75,6714.0,215.9603,215.9698,215.6543,215.8647,6714.0
2021-09-10 10:20:00,225.78,225.88,225.31,225.55,7974.0,215.8933,215.989,215.4439,215.6734,7974.0
2021-09-10 10:30:00,225.5,225.58,224.99,225.52,5792.0,215.6256,215.7021,215.1379,215.6447,5792.0
2021-09-10 10:40:00,225.43,225.78,225.28,225.78,10177.0,215.5587,215.8933,215.4152,215.8933,10177.0
2021-09-10 10:50:00,225.72,225.86,225.43,225.65,31016.0,215.836,215.9698,215.5587,215.769,31016.0
2021-09-10 11:00:00,225.72,225.79,225.47,225.73,10361.0,215.836,215.9029,215.5969,215.8455,10361.0
2021-09-10 11:10:00,225.77,225.87,225.66,225.79,5832.0,215.8838,215.9794,215.7786,215.9029,5832.0
2021-09-10 11:20:00,225.72,226.03,225.68,225.97,4990.0,215.836,216.1324,215.7977,216.075,4990.0
2021-09-10 11:30:00,225.97,226.38,225.97,226.36,4334.0,216.075,216.4671,216.075,216.4479,4334.0
2021-09-10 11:40:00,226.29,226.43,226.03,226.04,6376.0,216.381,216.5149,216.1324,216.142,6376.0
2021-09-10 11:50:00,226.09,226.46,226.09,226.46,4497.0,216.1898,216.5436,216.1898,216.5436,4497.0
2021-09-10 12:00:00,226.39,226.62,226.33,226.56,4662.0,216.4766,216.6966,216.4193,216.6392,4662.0
2021-09-10 12:10:00,226.59,226.77,226.55,226.7,3901.0,216.6679,216.84,216.6296,216.7731,3901.0
2021-09-10 12:20:00,226.7,226.86,226.68,226.86,2484.0,216.7731,216.926,216.7539,216.926,2484.0
2021-09-10 12:30:00,226.9,227.17,226.86,227.16,2468.0,216.9643,217.2225,216.926,217.2129,2468.0
2021-09-10 12:40:00,227.17,227.19,227.06,227.07,4416.0,217.2225,217.2416,217.1173,217.1269,4416.0
2021-09-10 12:50:00,227.06,227.36,226.8,227.05,6197.0,217.1173,217.4042,216.8687,217.1077,6197.0
2021-09-10 13:00:00,227.02,227.09,226.69,226.85,7547.0,217.079,217.146,216.7635,216.9165,7547.0
2021-09-10 13:10:00,226.89,226.98,226.8,226.86,4245.0,216.9547,217.0408,216.8687,216.926,4245.0
2021-09-10 13:20:00,226.88,227.02,226.78,226.78,6174.0,216.9452,217.079,216.8496,216.8496,6174.0
2021-09-10 13:30:00,226.71,226.72,226.52,226.71,5301.0,216.7826,216.7922,216.6009,216.7826,5301.0
2021-09-10 13:40:00,226.66,226.77,226.63,226.63,5565.0,216.7348,216.84,216.7061,216.7061,5565.0
2021-09-10 13:50:00,226.63,226.69,226.51,226.57,4511.0,216.7061,216.7635,216.5914,216.6487,4511.0
2021-09-10 14:00:00,226.57,226.75,226.57,226.65,5315.0,216.6487,216.8209,216.6487,216.7252,5315.0
2021-09-10 14:10:00,226.63,226.65,226.44,226.46,6110.0,216.7061,216.7252,216.5244,216.5436,6110.0
2021-09-10 14:20:00,226.46,226.58,226.41,226.47,5639.0,216.5436,216.6583,216.4958,216.5531,5639.0
2021-09-10 14:30:00,226.49,226.58,226.42,226.49,6118.0,216.5723,216.6583,216.5053,216.5723,6118.0
2021-09-10 14:40:00,226.49,226.57,226.43,226.44,5552.0,216.5723,216.6487,216.5149,216.5244,5552.0
2021-09-10 14:50:00,226.45,226.59,226.45,226.55,7199.0,216.534,216.6679,216.534,216.6296,7199.0
2021-09-10 15:00:00,226.5,226.66,226.31,226.39,5852.0,216.5818,216.7348,216.4001,216.4766,5852.0
2021-09-10 15:10:00,226.4,226.54,226.21,226.43,11751.0,216.4862,216.6201,216.3045,216.5149,11751.0
2021-09-10 15:20:00,226.41,226.42,226.11,226.27,13214.0,216.4958,216.5053,216.2089,216.3619,13214.0
2021-09-10 15:30:00,226.22,226.29,226.08,226.09,18684.0,216.3141,216.381,216.1802,216.1898,18684.0
2021-09-10 15:40:00,226.08,226.19,225.79,225.91,21384.0,216.1802,216.2854,215.9029,216.0176,21384.0
2021-09-10 15:50:00,225.96,226.03,225.74,225.94,87156.0,216.0655,216.1324,215.8551,216.0463,87156.0
2021-09-13 09:30:00,228.4,228.4,226.74,227.35,28224.0,218.8657,218.8657,217.2749,217.8595,28224.0
2021-09-13 09:40:00,227.55,227.81,226.16,226.26,7973.0,218.0511,218.3003,216.7192,216.815,7973.0
2021-09-13 09:50:00,226.28,226.75,226.16,226.16,7011.0,216.8341,217.2845,216.7192,216.7192,7011.0
2021-09-13 10:00:00,226.2,226.38,225.51,225.9,19613.0,216.7575,216.93,216.0963,216.47,19613.0
2021-09-13 10:10:00,225.79,226.14,224.89,224.97,10684.0,216.3646,216.7,215.5022,215.5788,10684.0
2021-09-13 10:20:00,225.02,225.07,224.26,224.64,6417.0,215.6267,215.6747,214.8985,215.2626,6417.0
2021-09-13 10:30:00,224.78,224.96,224.29,224.92,13472.0,215.3968,215.5693,214.9272,215.5309,13472.0
2021-09-13 10:40:00,225.08,225.42,224.74,225.03,7086.0,215.6842,216.01,215.3584,215.6363,7086.0
2021-09-13 10:50:00,224.91,225.45,224.91,224.93,10455.0,215.5213,216.0388,215.5213,215.5405,10455.0
2021-09-13 11:00:00,224.99,225.1,224.38,224.38,6963.0,215.598,215.7034,215.0135,215.0135,6963.0
2021-09-13 11:10:00,224.32,224.35,223.4,223.63,7055.0,214.956,214.9847,214.0744,214.2948,7055.0
2021-09-13 11:20:00,223.7,223.81,223.58,223.8,5681.0,214.3618,214.4673,214.2469,214.4577,5681.0
2021-09-13 11:30:00,223.78,224.12,223.25,223.42,13408.0,214.4385,214.7643,213.9306,214.0935,13408.0
2021-09-13 11:40:00,223.52,223.54,223.04,223.08,12946.0,214.1894,214.2085,213.7294,213.7677,12946.0
2021-09-13 11:50:00,223.11,223.3,223.1,223.16,23176.0,213.7965,213.9785,213.7869,213.8444,23176.0
2021-09-13 12:00:00,223.16,223.31,222.96,223.09,27055.0,213.8444,213.9881,213.6527,213.7773,27055.0
2021-09-13 12:10:00,223.17,223.37,223.06,223.08,27571.0,213.854,214.0456,213.7486,213.7677,27571.0
2021-09-13 12:20:00,223.14,223.41,223.0,223.28,28767.0,213.8252,214.084,213.6911,213.9594,28767.0
2021-09-13 12:30:00,223.24,223.41,223.11,223.2,9713.0,213.9211,214.084,213.7965,213.8827,9713.0
2021-09-13 12:40:00,223.13,223.23,223.05,223.2,21494.0,213.8156,213.9115,213.739,213.8827,21494.0
2021-09-13 12:50:00,223.2,223.32,223.0,223.26,12311.0,213.8827,213.9977,213.6911,213.9402,12311.0
2021-09-13 13:00:00,223.2,223.44,223.12,223.34,7716.0,213.8827,214.1127,213.8061,214.0169,7716.0
2021-09-13 13:10:00,223.34,223.35,223.1,223.26,7709.0,214.0169,214.0265,213.7869,213.9402,7709.0
2021-09-13 13:20:00,223.26,223.28,223.11,223.15,7215.0,213.9402,213.9594,213.7965,213.8348,7215.0
2021-09-13 13:30:00,223.11,223.4,223.05,223.11,7365.0,213.7965,214.0744,213.739,213.7965,7365.0
2021-09-13 13:40:00,223.11,223.28,223.1,223.18,7319.0,213.7965,213.9594,213.7869,213.8636,7319.0
2021-09-13 13:50:00,223.15,223.24,223.08,223.08,21639.0,213.8348,213.9211,213.7677,213.7677,21639.0
2021-09-13 14:00:00,223.01,223.19,223.01,223.05,6076.0,213.7007,213.8731,213.7007,213.739,6076.0
2021-09-13 14:10:00,223.05,223.21,223.02,223.17,14058.0,213.739,213.8923,213.7102,213.854,14058.0
2021-09-13 14:20:00,223.08,223.56,223.07,223.51,4719.0,213.7677,214.2277,213.7581,214.1798,4719.0
2021-09-13 14:30:00,223.52,223.52,223.17,223.37,5672.0,214.1894,214.1894,213.854,214.0456,5672.0
2021-09-13 14:40:00,223.48,223.97,223.47,223.92,5484.0,214.151,214.6206,214.1415,214.5727,5484.0
2021-09-13 14:50:00,223.92,224.06,223.86,224.06,4985.0,214.5727,214.7068,214.5152,214.7068,4985.0
2021-09-13 15:00:00,223.94,223.95,223.63,223.76,8243.0,214.5918,214.6014,214.2948,214.4193,8243.0
2021-09-13 15:10:00,223.78,224.2,223.78,224.09,6590.0,214.4385,214.841,214.4385,214.7356,6590.0
2021-09-13 15:20:00,224.1,224.26,223.95,224.23,7477.0,214.7452,214.8985,214.6014,214.8697,7477.0
2021-09-13 15:30:00,224.21,224.37,224.16,224.29,7570.0,214.8506,215.0039,214.8026,214.9272,7570.0
2021-09-13 15:40:00,224.23,224.23,223.85,224.02,29565.0,214.8697,214.8697,214.5056,214.6685,29565.0
2021-09-13 15:50:00,224.01,224.48,223.98,224.42,83045.0,214.6589,215.1093,214.6302,215.0518,83045.0
2021-09-14 09:30:00,225.83,226.0,224.58,225.13,18208.0,216.4029,216.5658,215.2051,215.7322,18208.0
2021-09-14 09:40:00,224.92,225.39,224.67,224.98,9602.0,215.5309,215.9813,215.2914,215.5884,9602.0
2021-09-14 09:50:00,224.98,224.99,224.17,224.33,9528.0,215.5884,215.598,214.8122,214.9656,9528.0
2021-09-14 10:00:00,224.33,224.34,223.97,224.05,5573.0,214.9656,214.9751,214.6206,214.6972,5573.0
2021-09-14 10:10:00,224.08,224.47,223.99,224.32,8315.0,214.726,215.0997,214.6397,214.956,8315.0
2021-09-14 10:20:00,224.38,224.78,224.15,224.52,8806.0,215.0135,215.3968,214.7931,215.1476,8806.0
2021-09-14 10:30:00,224.36,225.01,224.36,224.55,4282.0,214.9943,215.6172,214.9943,215.1764,4282.0
2021-09-14 10:40:00,224.54,224.94,224.48,224.92,3336.0,215.1668,215.5501,215.1093,215.5309,3336.0
2021-09-14 10:50:00,224.88,224.97,224.57,224.79,10212.0,215.4926,215.5788,215.1955,215.4063,10212.0
2021-09-14 11:00:00,224.69,224.85,224.57,224.62,3082.0,215.3105,215.4638,215.1955,215.2434,3082.0
2021-09-14 11:10:00,224.59,224.59,224.38,224.5,3095.0,215.2147,215.2147,215.0135,215.1285,3095.0
2021-09-14 11:20:00,224.53,224.78,224.48,224.73,3571.0,215.1572,215.3968,215.1093,215.3489,3571.0
2021-09-14 11:30:00,224.71,224.71,224.46,224.52,8764.0,215.3297,215.3297,215.0901,215.1476,8764.0
2021-09-14 11:40:00,224.71,224.73,224.51,224.59,5142.0,215.3297,215.3489,215.138,215.2147,5142.0
2021-09-14 11:50:00,224.6,224.66,224.15,224.32,14831.0,215.2243,215.2818,214.7931,214.956,14831.0
2021-09-14 12:00:00,224.34,224.74,224.24,224.74,2942.0,214.9751,215.3584,214.8793,215.3584,2942.0
2021-09-14 12:10:00,224.78,224.78,224.63,224.78,2063.0,215.3968,215.3968,215.253,215.3968,2063.0
2021-09-14 12:20:00,224.65,224.82,224.6,224.77,1412.0,215.2722,215.4351,215.2243,215.3872,1412.0
2021-09-14 12:30:00,224.8,224.8,224.6,224.68,7849.0,215.4159,215.4159,215.2243,215.3009,7849.0
2021-09-14 12:40:00,224.62,224.62,224.35,224.44,3266.0,215.2434,215.2434,214.9847,215.071,3266.0
2021-09-14 12:50:00,224.46,224.49,224.3,224.3,7080.0,215.0901,215.1189,214.9368,214.9368,7080.0
2021-09-14 13:00:00,224.35,224.56,224.06,224.06,5719.0,214.9847,215.1859,214.7068,214.7068,5719.0
2021-09-14 13:10:00,224.04,224.24,223.89,224.12,8591.0,214.6877,214.8793,214.5439,214.7643,8591.0
2021-09-14 13:20:00,224.17,224.27,224.11,224.23,2312.0,214.8122,214.9081,214.7547,214.8697,2312.0
2021-09-14 13:30:00,224.14,224.17,223.95,224.11,5902.0,214.7835,214.8122,214.6014,214.7547,5902.0
2021-09-14 13:40:00,224.17,224.51,224.11,224.26,5883.0,214.8122,215.138,214.7547,214.8985,5883.0
2021-09-14 13:50:00,224.17,224.36,224.16,224.28,3250.0,214.8122,214.9943,214.8026,214.9176,3250.0
2021-09-14 14:00:00,224.19,224.29,224.06,224.14,8439.0,214.8314,214.9272,214.7068,214.7835,8439.0
2021-09-14 14:10:00,224.09,224.4,224.09,224.35,3900.0,214.7356,215.0326,214.7356,214.9847,3900.0
2021-09-14 14:20:00,224.36,224.59,224.3,224.35,6736.0,214.9943,215.2147,214.9368,214.9847,6736.0
2021-09-14 14:30:00,224.2,224.27,224.04,224.21,2415.0,214.841,214.9081,214.6877,214.8506,2415.0
2021-09-14 14:40:00,224.17,224.33,224.16,224.2,10976.0,214.8122,214.9656,214.8026,214.841,10976.0
2021-09-14 14:50:00,224.14,224.42,224.08,224.32,5903.0,214.7835,215.0518,214.726,214.956,5903.0
2021-09-14 15:00:00,224.29,224.46,224.24,224.41,5650.0,214.9272,215.0901,214.8793,215.0422,5650.0
2021-09-14 15:10:00,224.41,224.54,224.36,224.41,7817.0,215.0422,215.1668,214.9943,215.0422,7817.0
2021-09-14 15:20:00,224.34,224.55,224.03,224.03,13352.0,214.9751,215.1764,214.6781,214.6781,13352.0
2021-09-14 15:30:00,224.02,224.2,223.49,223.57,34041.0,214.6685,214.841,214.1606,214.2373,34041.0
2021-09-14 15:40:00,223.55,223.68,223.3,223.39,44261.0,214.2181,214.3427,213.9785,214.0648,44261.0
2021-09-14 15:50:00,223.33,223.73,223.12,223.7,139035.0,214.0073,214.3906,213.8061,214.3618,139035.0
2021-09-15 09:30:00,222.99,223.8,222.34,222.58,20561.0,213.6815,214.4577,213.0586,213.2886,20561.0
2021-09-15 09:40:00,222.45,222.91,222.37,222.91,16234.0,213.164,213.6048,213.0874,213.6048,16234.0
2021-09-15 09:50:00,223.01,224.23,223.01,224.0,21438.0,213.7007,214.8697,213.7007,214.6493,21438.0
2021-09-15 10:00:00,224.06,224.07,223.24,223.26,16159.0,214.7068,214.7164,213.9211,213.9402,16159.0
2021-09-15 10:10:00,223.41,223.41,222.85,223.33,21563.0,214.084,214.084,213.5473,214.0073,21563.0
2021-09-15 10:20:00,223.39,223.48,223.01,223.03,7852.0,214.0648,214.151,213.7007,213.7198,7852.0
2021-09-15 10:30:00,223.09,223.57,223.09,223.23,14016.0,213.7773,214.2373,213.7773,213.9115,14016.0
2021-09-15 10:40:00,223.16,223.16,222.56,222.81,14093.0,213.8444,213.8444,213.2694,213.509,14093.0
2021-09-15 10:50:00,222.87,222.94,222.48,222.82,17685.0,213.5665,213.6336,213.1928,213.5186,17685.0
2021-09-15 11:00:00,222.89,223.2,222.81,223.09,9493.0,213.5857,213.8827,213.509,213.7773,9493.0
2021-09-15 11:10:00,223.05,223.09,222.87,222.98,5449.0,213.739,213.7773,213.5665,213.6719,5449.0
2021-09-15 11:20:00,222.93,223.07,222.41,222.41,33013.0,213.624,213.7581,213.1257,213.1257,33013.0
2021-09-15 11:30:00,222.49,222.74,222.42,222.48,47674.0,213.2024,213.4419,213.1353,213.1928,47674.0
2021-09-15 11:40:00,222.48,223.01,222.42,222.9,24710.0,213.1928,213.7007,213.1353,213.5952,24710.0
2021-09-15 11:50:00,222.97,223.09,222.9,222.97,5097.0,213.6623,213.7773,213.5952,213.6623,5097.0
2021-09-15 12:00:00,222.92,222.94,222.78,222.84,5375.0,213.6144,213.6336,213.4803,213.5377,5375.0
2021-09-15 12:10:00,222.83,223.25,222.8,223.25,6969.0,213.5282,213.9306,213.4994,213.9306,6969.0
2021-09-15 12:20:00,223.26,223.35,223.12,223.18,4389.0,213.9402,214.0265,213.8061,213.8636,4389.0
2021-09-15 12:30:00,223.16,223.23,223.02,223.02,4897.0,213.8444,213.9115,213.7102,213.7102,4897.0
2021-09-15 12:40:00,223.12,223.59,223.11,223.48,10576.0,213.8061,214.2564,213.7965,214.151,10576.0
2021-09-15 12:50:00,223.42,223.49,223.28,223.32,5338.0,214.0935,214.1606,213.9594,213.9977,5338.0
2021-09-15 13:00:00,223.33,223.66,223.31,223.53,7155.0,214.0073,214.3235,213.9881,214.1989,7155.0
2021-09-15 13:10:00,223.56,224.0,223.56,224.0,8720.0,214.2277,214.6493,214.2277,214.6493,8720.0
2021-09-15 13:20:00,224.04,224.49,224.03,224.27,30786.0,214.6877,215.1189,214.6781,214.9081,30786.0
2021-09-15 13:30:00,224.26,224.38,224.04,224.09,22863.0,214.8985,215.0135,214.6877,214.7356,22863.0
2021-09-15 13:40:00,224.01,224.28,223.99,224.19,12146.0,214.6589,214.9176,214.6397,214.8314,12146.0
2021-09-15 13:50:00,224.14,224.22,223.94,224.06,7656.0,214.7835,214.8601,214.5918,214.7068,7656.0
2021-09-15 14:00:00,224.1,224.15,223.89,224.0,17864.0,214.7452,214.7931,214.5439,214.6493,17864.0
2021-09-15 14:10:00,224.0,224.06,223.69,223.8,35104.0,214.6493,214.7068,214.3523,214.4577,35104.0
2021-09-15 14:20:00,223.79,223.9,223.43,223.6,12414.0,214.4481,214.5535,214.1031,214.266,12414.0
2021-09-15 14:30:00,223.64,223.72,223.39,223.39,7273.0,214.3044,214.381,214.0648,214.0648,7273.0
2021-09-15 14:40:00,223.28,223.54,223.21,223.45,7466.0,213.9594,214.2085,213.8923,214.1223,7466.0
2021-09-15 14:50:00,223.46,223.47,223.33,223.35,6551.0,214.1319,214.1415,214.0073,214.0265,6551.0
2021-09-15 15:00:00,223.34,223.57,223.28,223.36,9650.0,214.0169,214.2373,213.9594,214.036,9650.0
2021-09-15 15:10:00,223.44,223.68,223.39,223.63,10131.0,214.1127,214.3427,214.0648,214.2948,10131.0
2021-09-15 15:20:00,223.62,223.76,223.45,223.69,10906.0,214.2852,214.4193,214.1223,214.3523,10906.0
2021-09-15 15:30:00,223.69,224.1,223.61,224.05,16121.0,214.3523,214.7452,214.2756,214.6972,16121.0
2021-09-15 15:40:00,224.06,224.09,223.53,223.59,24515.0,214.7068,214.7356,214.1989,214.2564,24515.0
2021-09-15 15:50:00,223.68,224.02,223.55,223.82,110066.0,214.3427,214.6685,214.2181,214.4768,110066.0
2021-09-16 09:30:00,223.3,223.37,222.24,222.88,13917.0,213.9785,214.0456,212.9628,213.5761,13917.0
2021-09-16 09:40:00,222.99,223.24,222.76,222.89,16580.0,213.6815,213.9211,213.4611,213.5857,16580.0
2021-09-16 09:50:00,223.0,223.61,222.95,223.49,19350.0,213.6911,214.2756,213.6432,214.1606,19350.0
2021-09-16 10:00:00,223.49,223.51,222.6,222.71,16473.0,214.1606,214.1798,213.3078,213.4132,16473.0
2021-09-16 10:10:00,222.71,222.76,221.61,221.85,18846.0,213.4132,213.4611,212.3591,212.5891,18846.0
2021-09-16 10:20:00,221.84,222.04,221.71,222.03,9019.0,212.5795,212.7711,212.4549,212.7616,9019.0
2021-09-16 10:30:00,221.96,221.98,221.65,221.91,11381.0,212.6945,212.7136,212.3974,212.6466,11381.0
2021-09-16 10:40:00,221.89,221.9,221.03,221.15,14733.0,212.6274,212.637,211.8033,211.9183,14733.0
2021-09-16 10:50:00,221.07,221.43,220.97,221.34,11495.0,211.8416,212.1866,211.7458,212.1004,11495.0
2021-09-16 11:00:00,221.32,221.64,221.32,221.64,11183.0,212.0812,212.3878,212.0812,212.3878,11183.0
2021-09-16 11:10:00,221.62,221.98,221.59,221.72,8056.0,212.3687,212.7136,212.3399,212.4645,8056.0
2021-09-16 11:20:00,221.7,222.03,221.69,221.99,16122.0,212.4453,212.7616,212.4358,212.7232,16122.0
2021-09-16 11:30:00,222.06,222.22,222.01,222.19,10633.0,212.7903,212.9436,212.7424,212.9149,10633.0
2021-09-16 11:40:00,222.19,222.19,221.93,222.1,11252.0,212.9149,212.9149,212.6657,212.8286,11252.0
2021-09-16 11:50:00,222.08,222.14,222.02,222.14,13044.0,212.8095,212.867,212.752,212.867,13044.0
2021-09-16 12:00:00,222.12,222.2,221.96,222.16,12153.0,212.8478,212.9245,212.6945,212.8861,12153.0
2021-09-16 12:10:00,222.15,222.33,222.09,222.14,5235.0,212.8766,213.049,212.8191,212.867,5235.0
2021-09-16 12:20:00,222.15,222.31,222.14,222.31,4622.0,212.8766,213.0299,212.867,213.0299,4622.0
2021-09-16 12:30:00,222.23,222.43,222.21,222.29,3704.0,212.9532,213.1449,212.934,213.0107,3704.0
2021-09-16 12:40:00,222.26,222.81,222.19,222.78,6535.0,212.982,213.509,212.9149,213.4803,6535.0
2021-09-16 12:50:00,222.78,222.78,222.58,222.71,7023.0,213.4803,213.4803,213.2886,213.4132,7023.0
2021-09-16 13:00:00,222.69,222.69,222.46,222.46,3798.0,213.394,213.394,213.1736,213.1736,3798.0
2021-09-16 13:10:00,222.34,222.47,222.32,222.42,4231.0,213.0586,213.1832,213.0395,213.1353,4231.0
2021-09-16 13:20:00,222.52,222.84,222.43,222.73,8993.0,213.2311,213.5377,213.1449,213.4323,8993.0
2021-09-16 13:30:00,222.72,222.72,222.38,222.46,5489.0,213.4228,213.4228,213.097,213.1736,5489.0
2021-09-16 13:40:00,222.49,222.55,222.37,222.51,4900.0,213.2024,213.2599,213.0874,213.2215,4900.0
2021-09-16 13:50:00,222.57,223.04,222.57,223.04,8089.0,213.279,213.7294,213.279,213.7294,8089.0
2021-09-16 14:00:00,223.05,223.11,222.98,223.06,4531.0,213.739,213.7965,213.6719,213.7486,4531.0
2021-09-16 14:10:00,223.12,223.44,223.11,223.18,6805.0,213.8061,214.1127,213.7965,213.8636,6805.0
2021-09-16 14:20:00,223.19,223.26,223.11,223.23,5746.0,213.8731,213.9402,213.7965,213.9115,5746.0
2021-09-16 14:30:00,223.19,223.33,223.19,223.26,2516.0,213.8731,214.0073,213.8731,213.9402,2516.0
2021-09-16 14:40:00,223.2,223.49,223.2,223.49,5413.0,213.8827,214.1606,213.8827,214.1606,5413.0
2021-09-16 14:50:00,223.5,223.79,223.47,223.68,7555.0,214.1702,214.4481,214.1415,214.3427,7555.0
2021-09-16 15:00:00,223.72,223.89,223.7,223.86,7340.0,214.381,214.5439,214.3618,214.5152,7340.0
2021-09-16 15:10:00,223.82,223.91,223.59,223.87,11065.0,214.4768,214.5631,214.2564,214.5248,11065.0
2021-09-16 15:20:00,223.88,223.99,223.64,223.64,6426.0,214.5343,214.6397,214.3044,214.3044,6426.0
2021-09-16 15:30:00,223.7,223.91,223.68,223.9,11261.0,214.3618,214.5631,214.3427,214.5535,11261.0
2021-09-16 15:40:00,223.87,223.93,223.46,223.53,18722.0,214.5248,214.5822,214.1319,214.1989,18722.0
2021-09-16 15:50:00,223.51,223.85,223.27,223.55,110569.0,214.1798,214.5056,213.9498,214.2181,110569.0
2021-09-17 09:30:00,221.82,222.89,221.22,221.79,210959.0,212.5603,213.5857,211.9854,212.5316,210959.0
2021-09-17 09:40:00,221.06,221.5,220.84,221.26,21795.0,211.8321,212.2537,211.6212,212.0237,21795.0
2021-09-17 09:50:00,221.37,221.83,220.97,221.08,6560.0,212.1291,212.5699,211.7458,211.8512,6560.0
2021-09-17 10:00:00,221.23,221.52,221.23,221.5,6698.0,211.995,212.2729,211.995,212.2537,6698.0
2021-09-17 10:10:00,221.56,221.56,220.94,221.18,27197.0,212.3112,212.3112,211.7171,211.947,27197.0
2021-09-17 10:20:00,221.28,221.41,220.8,220.88,13814.0,212.0429,212.1674,211.5829,211.6596,13814.0
2021-09-17 10:30:00,220.87,221.2,220.72,221.06,9658.0,211.65,211.9662,211.5062,211.8321,9658.0
2021-09-17 10:40:00,221.04,221.12,219.91,220.03,8488.0,211.8129,211.8895,210.7301,210.845,8488.0
2021-09-17 10:50:00,220.01,221.04,220.01,220.64,16972.0,210.8259,211.8129,210.8259,211.4296,16972.0
2021-09-17 11:00:00,220.49,220.53,220.25,220.41,14309.0,211.2858,211.3242,211.0559,211.2092,14309.0
2021-09-17 11:10:00,220.3,220.74,220.28,220.59,10754.0,211.1038,211.5254,211.0846,211.3817,10754.0
2021-09-17 11:20:00,220.51,220.66,220.16,220.25,9558.0,211.305,211.4488,210.9696,211.0559,9558.0
2021-09-17 11:30:00,220.24,220.7,220.19,220.21,29027.0,211.0463,211.4871,210.9984,211.0175,29027.0
2021-09-17 11:40:00,220.33,220.89,220.23,220.77,5071.0,211.1325,211.6692,211.0367,211.5542,5071.0
2021-09-17 11:50:00,220.82,220.89,220.4,220.75,4795.0,211.6021,211.6692,211.1996,211.535,4795.0
2021-09-17 12:00:00,220.82,220.82,220.45,220.53,2321.0,211.6021,211.6021,211.2475,211.3242,2321.0
2021-09-17 12:10:00,220.58,220.58,219.92,220.02,4186.0,211.3721,211.3721,210.7396,210.8355,4186.0
2021-09-17 12:20:00,220.0,220.16,219.93,219.98,2800.0,210.8163,210.9696,210.7492,210.7971,2800.0
2021-09-17 12:30:00,219.97,220.1,219.94,220.01,3614.0,210.7876,210.9121,210.7588,210.8259,3614.0
2021-09-17 12:40:00,219.98,220.09,219.77,219.77,5025.0,210.7971,210.9025,210.5959,210.5959,5025.0
2021-09-17 12:50:00,219.81,219.91,219.65,219.7,4787.0,210.6342,210.7301,210.4809,210.5288,4787.0
2021-09-17 13:00:00,219.63,219.78,219.59,219.62,5282.0,210.4617,210.6055,210.4234,210.4522,5282.0
2021-09-17 13:10:00,219.63,219.66,219.3,219.31,5028.0,210.4617,210.4905,210.1455,210.1551,5028.0
2021-09-17 13:20:00,219.27,219.31,219.1,219.31,4719.0,210.1168,210.1551,209.9539,210.1551,4719.0
2021-09-17 13:30:00,219.33,219.6,219.15,219.6,8451.0,210.1743,210.433,210.0018,210.433,8451.0
2021-09-17 13:40:00,219.6,219.6,219.3,219.3,3584.0,210.433,210.433,210.1455,210.1455,3584.0
2021-09-17 13:50:00,219.3,219.3,219.08,219.21,4533.0,210.1455,210.1455,209.9347,210.0593,4533.0
2021-09-17 14:00:00,219.28,219.64,219.27,219.52,5938.0,210.1264,210.4713,210.1168,210.3563,5938.0
2021-09-17 14:10:00,219.61,219.61,219.35,219.46,8471.0,210.4426,210.4426,210.1934,210.2988,8471.0
2021-09-17 14:20:00,219.47,219.87,219.46,219.76,8530.0,210.3084,210.6917,210.2988,210.5863,8530.0
2021-09-17 14:30:00,219.74,219.89,219.64,219.76,16614.0,210.5672,210.7109,210.4713,210.5863,16614.0
2021-09-17 14:40:00,219.76,219.76,219.52,219.61,8223.0,210.5863,210.5863,210.3563,210.4426,8223.0
2021-09-17 14:50:00,219.6,219.73,219.48,219.48,6453.0,210.433,210.5576,210.318,210.318,6453.0
2021-09-17 15:00:00,219.53,219.73,219.53,219.59,5787.0,210.3659,210.5576,210.3659,210.4234,5787.0
2021-09-17 15:10:00,219.54,219.58,219.13,219.18,7417.0,210.3755,210.4138,209.9826,210.0305,7417.0
2021-09-17 15:20:00,219.15,219.17,218.9,218.93,13673.0,210.0018,210.0209,209.7622,209.791,13673.0
2021-09-17 15:30:00,218.87,218.97,218.25,218.54,26697.0,209.7335,209.8293,209.1394,209.4172,26697.0
2021-09-17 15:40:00,218.6,218.89,218.28,218.37,30025.0,209.4747,209.7526,209.1681,209.2543,30025.0
2021-09-17 15:50:00,218.38,218.59,218.01,218.28,100038.0,209.2639,209.4652,208.9094,209.1681,100038.0
2021-09-20 09:30:00,215.57,219.21,215.57,219.01,45152.0,206.5712,210.0593,206.5712,209.8676,45152.0
2021-09-20 09:40:00,218.91,219.07,217.5,217.62,15854.0,209.7718,209.9251,208.4207,208.5357,15854.0
2021-09-20 09:50:00,217.46,218.01,216.77,217.88,12743.0,208.3823,208.9094,207.7211,208.7848,12743.0
2021-09-20 10:00:00,217.88,218.35,217.52,218.02,18478.0,208.7848,209.2352,208.4398,208.919,18478.0
2021-09-20 10:10:00,217.71,217.71,216.46,216.63,8140.0,208.6219,208.6219,207.4241,207.587,8140.0
2021-09-20 10:20:00,216.59,217.03,216.34,217.03,12142.0,207.5486,207.9703,207.3091,207.9703,12142.0
2021-09-20 10:30:00,217.03,217.44,216.66,216.85,9066.0,207.9703,208.3632,207.6157,207.7978,9066.0
2021-09-20 10:40:00,216.84,216.99,216.16,216.9,11868.0,207.7882,207.932,207.1366,207.8457,11868.0
2021-09-20 10:50:00,216.74,216.79,216.22,216.22,9093.0,207.6924,207.7403,207.1941,207.1941,9093.0
2021-09-20 11:00:00,216.26,216.51,215.73,216.15,12556.0,207.2324,207.472,206.7245,207.127,12556.0
2021-09-20 11:10:00,216.17,216.62,216.09,216.56,7146.0,207.1462,207.5774,207.0695,207.5199,7146.0
2021-09-20 11:20:00,216.52,216.72,216.22,216.64,6953.0,207.4816,207.6732,207.1941,207.5966,6953.0
2021-09-20 11:30:00,216.79,216.79,216.31,216.4,9638.0,207.7403,207.7403,207.2803,207.3666,9638.0
2021-09-20 11:40:00,216.38,216.42,216.23,216.35,8944.0,207.3474,207.3857,207.2037,207.3187,8944.0
2021-09-20 11:50:00,216.34,216.34,215.77,215.77,7436.0,207.3091,207.3091,206.7629,206.7629,7436.0
2021-09-20 12:00:00,215.73,215.8,215.22,215.22,6682.0,206.7245,206.7916,206.2358,206.2358,6682.0
2021-09-20 12:10:00,215.29,215.5,215.25,215.44,6518.0,206.3029,206.5042,206.2646,206.4467,6518.0
2021-09-20 12:20:00,215.38,215.65,215.24,215.58,5764.0,206.3892,206.6479,206.255,206.5808,5764.0
2021-09-20 12:30:00,215.58,216.0,215.49,215.94,5274.0,206.5808,206.9833,206.4946,206.9258,5274.0
2021-09-20 12:40:00,216.05,216.2,215.71,215.75,7722.0,207.0312,207.1749,206.7054,206.7437,7722.0
2021-09-20 12:50:00,215.7,215.75,215.3,215.3,4946.0,206.6958,206.7437,206.3125,206.3125,4946.0
2021-09-20 13:00:00,215.32,215.41,214.9,214.91,6775.0,206.3317,206.4179,205.9292,205.9388,6775.0
2021-09-20 13:10:00,214.87,215.41,214.8,215.27,19574.0,205.9004,206.4179,205.8334,206.2838,19574.0
2021-09-20 13:20:00,215.27,215.79,215.27,215.64,11402.0,206.2838,206.782,206.2838,206.6383,11402.0
2021-09-20 13:30:00,215.52,215.94,215.48,215.94,8946.0,206.5233,206.9258,206.485,206.9258,8946.0
2021-09-20 13:40:00,215.93,216.16,215.63,215.92,13885.0,206.9162,207.1366,206.6287,206.9066,13885.0
2021-09-20 13:50:00,215.93,216.03,215.71,215.86,4240.0,206.9162,207.012,206.7054,206.8491,4240.0
2021-09-20 14:00:00,215.97,216.03,215.19,215.26,8610.0,206.9545,207.012,206.2071,206.2742,8610.0
2021-09-20 14:10:00,215.18,215.18,214.77,214.94,11471.0,206.1975,206.1975,205.8046,205.9675,11471.0
2021-09-20 14:20:00,214.95,215.29,214.73,215.25,19344.0,205.9771,206.3029,205.7663,206.2646,19344.0
2021-09-20 14:30:00,215.24,215.24,214.72,215.03,17292.0,206.255,206.255,205.7567,206.0538,17292.0
2021-09-20 14:40:00,214.99,215.46,214.99,215.29,11863.0,206.0154,206.4658,206.0154,206.3029,11863.0
2021-09-20 14:50:00,215.25,215.75,215.13,215.3,49814.0,206.2646,206.7437,206.1496,206.3125,49814.0
2021-09-20 15:00:00,215.25,215.7,215.05,215.37,17002.0,206.2646,206.6958,206.0729,206.3796,17002.0
2021-09-20 15:10:00,215.45,215.53,215.07,215.24,10139.0,206.4562,206.5329,206.0921,206.255,10139.0
2021-09-20 15:20:00,215.27,215.58,215.27,215.52,18049.0,206.2838,206.5808,206.2838,206.5233,18049.0
2021-09-20 15:30:00,215.69,216.19,215.63,216.09,58353.0,206.6862,207.1653,206.6287,207.0695,58353.0
2021-09-20 15:40:00,216.07,216.88,216.07,216.76,39182.0,207.0504,207.8265,207.0504,207.7116,39182.0
2021-09-20 15:50:00,216.8,217.56,216.79,217.05,119341.0,207.7499,208.4782,207.7403,207.9894,119341.0
2021-09-21 09:30:00,217.92,218.29,216.72,217.46,13385.0,208.8231,209.1777,207.6732,208.3823,13385.0
2021-09-21 09:40:00,217.4,218.37,217.07,218.28,6357.0,208.3248,209.2543,208.0086,209.1681,6357.0
2021-09-21 09:50:00,218.42,219.08,218.26,218.45,18107.0,209.3023,209.9347,209.1489,209.331,18107.0
2021-09-21 10:00:00,218.45,218.66,217.92,217.95,10278.0,209.331,209.5322,208.8231,208.8519,10278.0
2021-09-21 10:10:00,217.95,218.42,217.51,218.42,6141.0,208.8519,209.3023,208.4302,209.3023,6141.0
2021-09-21 10:20:00,218.53,218.75,218.12,218.75,10035.0,209.4077,209.6185,209.0148,209.6185,10035.0
2021-09-21 10:30:00,218.63,218.66,218.24,218.59,15010.0,209.5035,209.5322,209.1298,209.4652,15010.0
2021-09-21 10:40:00,218.61,218.89,218.31,218.39,22587.0,209.4843,209.7526,209.1968,209.2735,22587.0
2021-09-21 10:50:00,218.38,218.62,218.31,218.47,15729.0,209.2639,209.4939,209.1968,209.3502,15729.0
2021-09-21 11:00:00,218.4,219.0,218.27,218.94,10750.0,209.2831,209.858,209.1585,209.8006,10750.0
2021-09-21 11:10:00,218.93,219.55,218.69,218.7,7029.0,209.791,210.3851,209.561,209.5706,7029.0
2021-09-21 11:20:00,218.7,218.89,218.48,218.48,8928.0,209.5706,209.7526,209.3598,209.3598,8928.0
2021-09-21 11:30:00,218.59,219.4,218.59,219.2,5691.0,209.4652,210.2413,209.4652,210.0497,5691.0
2021-09-21 11:40:00,219.17,219.5,219.11,219.25,10868.0,210.0209,210.3372,209.9635,210.0976,10868.0
2021-09-21 11:50:00,219.25,219.25,219.06,219.12,3828.0,210.0976,210.0976,209.9155,209.973,3828.0
2021-09-21 12:00:00,219.18,219.54,219.18,219.54,4258.0,210.0305,210.3755,210.0305,210.3755,4258.0
2021-09-21 12:10:00,219.53,219.68,219.47,219.5,5540.0,210.3659,210.5097,210.3084,210.3372,5540.0
2021-09-21 12:20:00,219.55,219.55,219.2,219.21,4947.0,210.3851,210.3851,210.0497,210.0593,4947.0
2021-09-21 12:30:00,219.12,219.26,218.91,219.09,4706.0,209.973,210.1072,209.7718,209.9443,4706.0
2021-09-21 12:40:00,219.24,219.25,219.05,219.05,6074.0,210.088,210.0976,209.906,209.906,6074.0
2021-09-21 12:50:00,219.09,219.09,218.31,218.61,12930.0,209.9443,209.9443,209.1968,209.4843,12930.0
2021-09-21 13:00:00,218.69,218.83,218.55,218.74,6108.0,209.561,209.6951,209.4268,209.6089,6108.0
2021-09-21 13:10:00,218.65,218.75,218.61,218.67,4390.0,209.5227,209.6185,209.4843,209.5418,4390.0
2021-09-21 13:20:00,218.71,218.71,218.45,218.45,15292.0,209.5802,209.5802,209.331,209.331,15292.0
2021-09-21 13:30:00,218.48,218.6,218.39,218.52,13274.0,209.3598,209.4747,209.2735,209.3981,13274.0
2021-09-21 13:40:00,218.47,218.52,217.99,217.99,4610.0,209.3502,209.3981,208.8902,208.8902,4610.0
2021-09-21 13:50:00,218.14,218.23,217.68,217.84,4915.0,209.0339,209.1202,208.5931,208.7465,4915.0
2021-09-21 14:00:00,217.95,218.12,217.87,217.92,5314.0,208.8519,209.0148,208.7752,208.8231,5314.0
2021-09-21 14:10:00,217.82,217.94,217.66,217.76,3583.0,208.7273,208.8423,208.574,208.6698,3583.0
2021-09-21 14:20:00,217.66,217.7,217.49,217.63,7779.0,208.574,208.6123,208.4111,208.5452,7779.0
2021-09-21 14:30:00,217.65,218.11,217.56,218.01,7297.0,208.5644,209.0052,208.4782,208.9094,7297.0
2021-09-21 14:40:00,217.99,218.12,217.81,217.93,6353.0,208.8902,209.0148,208.7177,208.8327,6353.0
2021-09-21 14:50:00,217.9,218.51,217.9,218.07,8494.0,208.804,209.3885,208.804,208.9669,8494.0
2021-09-21 15:00:00,218.18,218.46,218.18,218.32,7973.0,209.0723,209.3406,209.0723,209.2064,7973.0
2021-09-21 15:10:00,218.36,218.65,218.25,218.39,10240.0,209.2448,209.5227,209.1394,209.2735,10240.0
2021-09-21 15:20:00,218.46,218.54,218.31,218.33,7422.0,209.3406,209.4172,209.1968,209.216,7422.0
2021-09-21 15:30:00,218.42,218.57,218.33,218.45,8705.0,209.3023,209.446,209.216,209.331,8705.0
2021-09-21 15:40:00,218.42,218.6,218.13,218.21,15827.0,209.3023,209.4747,209.0244,209.101,15827.0
2021-09-21 15:50:00,218.31,218.66,217.83,217.93,110349.0,209.1968,209.5322,208.7369,208.8327,110349.0
2021-09-22 09:30:00,219.52,219.68,218.53,219.68,25368.0,210.3563,210.5097,209.4077,210.5097,25368.0
2021-09-22 09:40:00,219.64,219.71,218.64,218.71,10230.0,210.4713,210.5384,209.5131,209.5802,10230.0
2021-09-22 09:50:00,218.6,219.33,218.2,219.24,19406.0,209.4747,210.1743,209.0914,210.088,19406.0
2021-09-22 10:00:00,219.61,220.23,219.31,219.54,12449.0,210.4426,211.0367,210.1551,210.3755,12449.0
2021-09-22 10:10:00,219.54,220.08,219.33,219.84,11000.0,210.3755,210.893,210.1743,210.663,11000.0
2021-09-22 10:20:00,219.94,220.34,219.73,219.78,11584.0,210.7588,211.1421,210.5576,210.6055,11584.0
2021-09-22 10:30:00,219.88,220.76,219.8,220.49,13222.0,210.7013,211.5446,210.6247,211.2858,13222.0
2021-09-22 10:40:00,220.36,220.7,220.3,220.3,13871.0,211.1613,211.4871,211.1038,211.1038,13871.0
2021-09-22 10:50:00,220.31,220.75,220.23,220.66,7949.0,211.1134,211.535,211.0367,211.4488,7949.0
2021-09-22 11:00:00,220.65,221.51,219.41,221.47,48255.0,211.4392,212.2633,210.2509,212.2249,48255.0
2021-09-22 11:10:00,221.5,221.53,220.82,220.82,18564.0,212.2537,212.2824,211.6021,211.6021,18564.0
2021-09-22 11:20:00,220.68,220.7,220.31,220.58,13479.0,211.4679,211.4871,211.1134,211.3721,13479.0
2021-09-22 11:30:00,220.62,221.14,220.62,221.08,10302.0,211.4104,211.9087,211.4104,211.8512,10302.0
2021-09-22 11:40:00,221.12,221.54,221.11,221.5,13680.0,211.8895,212.292,211.88,212.2537,13680.0
2021-09-22 11:50:00,221.5,221.73,221.07,221.45,8199.0,212.2537,212.4741,211.8416,212.2058,8199.0
2021-09-22 12:00:00,221.44,221.55,221.26,221.35,5453.0,212.1962,212.3016,212.0237,212.1099,5453.0
2021-09-22 12:10:00,221.39,221.7,221.37,221.69,4221.0,212.1483,212.4453,212.1291,212.4358,4221.0
2021-09-22 12:20:00,221.67,221.96,221.67,221.92,9176.0,212.4166,212.6945,212.4166,212.6562,9176.0
2021-09-22 12:30:00,221.96,222.0,221.64,221.73,4970.0,212.6945,212.7328,212.3878,212.4741,4970.0
2021-09-22 12:40:00,221.69,221.79,221.63,221.72,4855.0,212.4358,212.5316,212.3783,212.4645,4855.0
2021-09-22 12:50:00,221.72,221.73,221.43,221.61,6390.0,212.4645,212.4741,212.1866,212.3591,6390.0
2021-09-22 13:00:00,221.55,221.63,221.47,221.51,4481.0,212.3016,212.3783,212.2249,212.2633,4481.0
2021-09-22 13:10:00,221.55,221.55,221.22,221.42,7077.0,212.3016,212.3016,211.9854,212.177,7077.0
2021-09-22 13:20:00,221.43,221.62,221.43,221.57,6807.0,212.1866,212.3687,212.1866,212.3208,6807.0
2021-09-22 13:30:00,221.53,221.76,221.52,221.66,9757.0,212.2824,212.5028,212.2729,212.407,9757.0
2021-09-22 13:40:00,221.7,221.92,221.67,221.86,5820.0,212.4453,212.6562,212.4166,212.5987,5820.0
2021-09-22 13:50:00,221.86,221.98,221.69,221.88,7165.0,212.5987,212.7136,212.4358,212.6178,7165.0
2021-09-22 14:00:00,221.75,222.52,221.42,222.28,6920.0,212.4933,213.2311,212.177,213.0011,6920.0
2021-09-22 14:10:00,222.29,222.66,222.29,222.36,11194.0,213.0107,213.3653,213.0107,213.0778,11194.0
2021-09-22 14:20:00,222.34,222.46,221.89,222.29,7442.0,213.0586,213.1736,212.6274,213.0107,7442.0
2021-09-22 14:30:00,222.31,222.61,222.13,222.18,34770.0,213.0299,213.3174,212.8574,212.9053,34770.0
2021-09-22 14:40:00,222.0,222.0,221.23,221.33,10882.0,212.7328,212.7328,211.995,212.0908,10882.0
2021-09-22 14:50:00,221.15,221.85,220.98,221.61,7998.0,211.9183,212.5891,211.7554,212.3591,7998.0
2021-09-22 15:00:00,221.52,221.87,221.4,221.87,6052.0,212.2729,212.6082,212.1579,212.6082,6052.0
2021-09-22 15:10:00,221.76,222.35,221.74,222.31,8766.0,212.5028,213.0682,212.4837,213.0299,8766.0
2021-09-22 15:20:00,222.34,222.45,222.04,222.09,11598.0,213.0586,213.164,212.7711,212.8191,11598.0
2021-09-22 15:30:00,222.13,222.17,221.44,221.83,11029.0,212.8574,212.8957,212.1962,212.5699,11029.0
2021-09-22 15:40:00,221.86,221.86,221.09,221.09,15538.0,212.5987,212.5987,211.8608,211.8608,15538.0
2021-09-22 15:50:00,221.09,221.14,220.7,220.8,42491.0,211.8608,211.9087,211.4871,211.5829,42491.0
2021-09-23 09:30:00,222.06,223.24,222.06,223.24,10716.0,212.7903,213.9211,212.7903,213.9211,10716.0
2021-09-23 09:40:00,223.25,223.43,222.78,223.22,4526.0,213.9306,214.1031,213.4803,213.9019,4526.0
2021-09-23 09:50:00,223.19,223.92,223.13,223.16,14664.0,213.8731,214.5727,213.8156,213.8444,14664.0
2021-09-23 10:00:00,223.4,223.78,223.36,223.73,5761.0,214.0744,214.4385,214.036,214.3906,5761.0
2021-09-23 10:10:00,223.66,224.19,223.56,223.73,8961.0,214.3235,214.8314,214.2277,214.3906,8961.0
2021-09-23 10:20:00,223.83,224.47,223.83,224.08,8725.0,214.4864,215.0997,214.4864,214.726,8725.0
2021-09-23 10:30:00,224.0,224.0,223.4,223.53,8306.0,214.6493,214.6493,214.0744,214.1989,8306.0
2021-09-23 10:40:00,223.57,223.91,223.53,223.91,6888.0,214.2373,214.5631,214.1989,214.5631,6888.0
2021-09-23 10:50:00,223.89,224.22,223.77,224.01,6206.0,214.5439,214.8601,214.4289,214.6589,6206.0
2021-09-23 11:00:00,223.97,224.08,223.85,224.06,7548.0,214.6206,214.726,214.5056,214.7068,7548.0
2021-09-23 11:10:00,224.02,224.17,223.78,223.83,5258.0,214.6685,214.8122,214.4385,214.4864,5258.0
2021-09-23 11:20:00,223.82,223.86,223.54,223.63,6665.0,214.4768,214.5152,214.2085,214.2948,6665.0
2021-09-23 11:30:00,223.67,224.0,223.67,223.76,6898.0,214.3331,214.6493,214.3331,214.4193,6898.0
2021-09-23 11:40:00,223.64,223.79,223.49,223.5,3295.0,214.3044,214.4481,214.1606,214.1702,3295.0
2021-09-23 11:50:00,223.44,223.71,223.44,223.58,8000.0,214.1127,214.3714,214.1127,214.2469,8000.0
2021-09-23 12:00:00,223.65,223.77,223.57,223.59,8548.0,214.3139,214.4289,214.2373,214.2564,8548.0
2021-09-23 12:10:00,223.58,223.65,223.38,223.45,3801.0,214.2469,214.3139,214.0552,214.1223,3801.0
2021-09-23 12:20:00,223.39,223.58,223.36,223.56,4738.0,214.0648,214.2469,214.036,214.2277,4738.0
2021-09-23 12:30:00,223.54,223.79,223.49,223.79,3897.0,214.2085,214.4481,214.1606,214.4481,3897.0
2021-09-23 12:40:00,223.86,223.92,223.75,223.75,5634.0,214.5152,214.5727,214.4098,214.4098,5634.0
2021-09-23 12:50:00,223.66,223.78,223.55,223.65,3762.0,214.3235,214.4385,214.2181,214.3139,3762.0
2021-09-23 13:00:00,223.72,223.98,223.65,223.93,4998.0,214.381,214.6302,214.3139,214.5822,4998.0
2021-09-23 13:10:00,223.93,223.97,223.75,223.95,5306.0,214.5822,214.6206,214.4098,214.6014,5306.0
2021-09-23 13:20:00,223.91,223.94,223.76,223.77,4378.0,214.5631,214.5918,214.4193,214.4289,4378.0
2021-09-23 13:30:00,223.84,223.94,223.75,223.94,3986.0,214.496,214.5918,214.4098,214.5918,3986.0
2021-09-23 13:40:00,223.96,224.16,223.96,224.14,4803.0,214.611,214.8026,214.611,214.7835,4803.0
2021-09-23 13:50:00,224.18,224.24,224.09,224.15,8049.0,214.8218,214.8793,214.7356,214.7931,8049.0
2021-09-23 14:00:00,224.12,224.32,224.06,224.1,6312.0,214.7643,214.956,214.7068,214.7452,6312.0
2021-09-23 14:10:00,224.07,224.09,223.9,223.96,4433.0,214.7164,214.7356,214.5535,214.611,4433.0
2021-09-23 14:20:00,223.93,224.0,223.87,223.87,4517.0,214.5822,214.6493,214.5248,214.5248,4517.0
2021-09-23 14:30:00,223.91,224.02,223.87,223.95,6747.0,214.5631,214.6685,214.5248,214.6014,6747.0
2021-09-23 14:40:00,223.91,223.97,223.83,223.95,4981.0,214.5631,214.6206,214.4864,214.6014,4981.0
2021-09-23 14:50:00,223.93,224.11,223.93,224.05,7767.0,214.5822,214.7547,214.5822,214.6972,7767.0
2021-09-23 15:00:00,224.06,224.26,223.99,224.12,7475.0,214.7068,214.8985,214.6397,214.7643,7475.0
2021-09-23 15:10:00,224.04,224.04,223.74,223.82,6051.0,214.6877,214.6877,214.4002,214.4768,6051.0
2021-09-23 15:20:00,223.9,223.92,223.72,223.72,8528.0,214.5535,214.5727,214.381,214.381,8528.0
2021-09-23 15:30:00,223.7,223.83,223.59,223.81,12205.0,214.3618,214.4864,214.2564,214.4673,12205.0
2021-09-23 15:40:00,223.77,223.92,223.65,223.82,11720.0,214.4289,214.5727,214.3139,214.4768,11720.0
2021-09-23 15:50:00,223.78,224.01,223.6,223.93,53730.0,214.4385,214.6589,214.266,214.5822,53730.0
2021-09-24 09:30:00,223.76,224.16,223.04,224.15,17406.0,214.4193,214.8026,213.7294,214.7931,17406.0
2021-09-24 09:40:00,224.21,224.72,223.97,223.99,4499.0,214.8506,215.3393,214.6206,214.6397,4499.0
2021-09-24 09:50:00,224.17,225.14,223.99,225.03,5916.0,214.8122,215.7417,214.6397,215.6363,5916.0
2021-09-24 10:00:00,225.18,225.54,225.17,225.27,16647.0,215.7801,216.125,215.7705,215.8663,16647.0
2021-09-24 10:10:00,225.21,225.66,225.03,225.37,12510.0,215.8088,216.24,215.6363,215.9621,12510.0
2021-09-24 10:20:00,225.36,225.36,224.85,224.85,5759.0,215.9526,215.9526,215.4638,215.4638,5759.0
2021-09-24 10:30:00,224.89,225.03,224.39,224.5,7618.0,215.5022,215.6363,215.023,215.1285,7618.0
2021-09-24 10:40:00,224.34,224.67,224.13,224.4,6281.0,214.9751,215.2914,214.7739,215.0326,6281.0
2021-09-24 10:50:00,224.24,224.26,223.69,223.96,7802.0,214.8793,214.8985,214.3523,214.611,7802.0
2021-09-24 11:00:00,223.91,224.4,223.85,224.34,3815.0,214.5631,215.0326,214.5056,214.9751,3815.0
2021-09-24 11:10:00,224.35,224.39,224.08,224.17,5860.0,214.9847,215.023,214.726,214.8122,5860.0
2021-09-24 11:20:00,224.16,224.21,223.82,224.03,7670.0,214.8026,214.8506,214.4768,214.6781,7670.0
2021-09-24 11:30:00,223.93,224.07,223.78,223.93,20495.0,214.5822,214.7164,214.4385,214.5822,20495.0
2021-09-24 11:40:00,223.97,223.97,223.34,223.63,24742.0,214.6206,214.6206,214.0169,214.2948,24742.0
2021-09-24 11:50:00,223.63,223.98,223.63,223.92,5784.0,214.2948,214.6302,214.2948,214.5727,5784.0
2021-09-24 12:00:00,223.87,223.87,223.56,223.62,4530.0,214.5248,214.5248,214.2277,214.2852,4530.0
2021-09-24 12:10:00,223.59,223.77,223.59,223.71,6285.0,214.2564,214.4289,214.2564,214.3714,6285.0
2021-09-24 12:20:00,223.74,223.94,223.74,223.78,10532.0,214.4002,214.5918,214.4002,214.4385,10532.0
2021-09-24 12:30:00,223.82,223.94,223.78,223.94,5598.0,214.4768,214.5918,214.4385,214.5918,5598.0
2021-09-24 12:40:00,223.94,224.01,223.69,223.78,25029.0,214.5918,214.6589,214.3523,214.4385,25029.0
2021-09-24 12:50:00,223.74,223.78,223.61,223.65,3900.0,214.4002,214.4385,214.2756,214.3139,3900.0
2021-09-24 13:00:00,223.58,223.72,223.58,223.66,5419.0,214.2469,214.381,214.2469,214.3235,5419.0
2021-09-24 13:10:00,223.64,223.78,223.64,223.78,5472.0,214.3044,214.4385,214.3044,214.4385,5472.0
2021-09-24 13:20:00,223.76,223.82,223.61,223.79,5354.0,214.4193,214.4768,214.2756,214.4481,5354.0
2021-09-24 13:30:00,223.76,223.82,223.61,223.63,7922.0,214.4193,214.4768,214.2756,214.2948,7922.0
2021-09-24 13:40:00,223.65,223.85,223.63,223.83,7002.0,214.3139,214.5056,214.2948,214.4864,7002.0
2021-09-24 13:50:00,223.83,223.85,223.51,223.51,10756.0,214.4864,214.5056,214.1798,214.1798,10756.0
2021-09-24 14:00:00,223.59,223.71,223.49,223.52,6309.0,214.2564,214.3714,214.1606,214.1894,6309.0
2021-09-24 14:10:00,223.52,223.6,223.48,223.54,5387.0,214.1894,214.266,214.151,214.2085,5387.0
2021-09-24 14:20:00,223.44,223.61,223.43,223.56,4407.0,214.1127,214.2756,214.1031,214.2277,4407.0
2021-09-24 14:30:00,223.56,223.8,223.55,223.8,4257.0,214.2277,214.4577,214.2181,214.4577,4257.0
2021-09-24 14:40:00,223.79,223.82,223.73,223.8,4560.0,214.4481,214.4768,214.3906,214.4577,4560.0
2021-09-24 14:50:00,223.81,223.99,223.81,223.95,5967.0,214.4673,214.6397,214.4673,214.6014,5967.0
2021-09-24 15:00:00,223.82,223.87,223.66,223.71,3142.0,214.4768,214.5248,214.3235,214.3714,3142.0
2021-09-24 15:10:00,223.73,223.85,223.66,223.82,5454.0,214.3906,214.5056,214.3235,214.4768,5454.0
2021-09-24 15:20:00,223.76,224.05,223.76,223.88,5928.0,214.4193,214.6972,214.4193,214.5343,5928.0
2021-09-24 15:30:00,223.89,224.01,223.85,223.98,8066.0,214.5439,214.6589,214.5056,214.6302,8066.0
2021-09-24 15:40:00,223.99,224.22,223.86,224.19,12598.0,214.6397,214.8601,214.5152,214.8314,12598.0
2021-09-24 15:50:00,224.17,224.19,223.7,223.77,54525.0,214.8122,214.8314,214.3618,214.4289,54525.0
2021-09-27 09:30:00,222.52,222.86,221.21,222.23,23041.0,213.2311,213.5569,211.9758,212.9532,23041.0
2021-09-27 09:40:00,222.38,223.83,222.34,223.48,8993.0,213.097,214.4864,213.0586,214.151,8993.0
2021-09-27 09:50:00,223.36,223.36,222.6,222.8,12480.0,214.036,214.036,213.3078,213.4994,12480.0
2021-09-27 10:00:00,222.77,223.29,222.65,223.17,13038.0,213.4707,213.969,213.3557,213.854,13038.0
2021-09-27 10:10:00,223.27,223.87,223.13,223.37,11423.0,213.9498,214.5248,213.8156,214.0456,11423.0
2021-09-27 10:20:00,223.42,223.46,222.84,223.16,8486.0,214.0935,214.1319,213.5377,213.8444,8486.0
2021-09-27 10:30:00,223.16,223.31,222.64,222.74,16184.0,213.8444,213.9881,213.3461,213.4419,16184.0
2021-09-27 10:40:00,222.82,222.83,221.84,221.84,14189.0,213.5186,213.5282,212.5795,212.5795,14189.0
2021-09-27 10:50:00,221.83,221.84,221.29,221.47,16909.0,212.5699,212.5795,212.0525,212.2249,16909.0
2021-09-27 11:00:00,221.56,221.85,221.26,221.27,11164.0,212.3112,212.5891,212.0237,212.0333,11164.0
2021-09-27 11:10:00,221.24,221.3,220.79,220.93,12354.0,212.0045,212.062,211.5733,211.7075,12354.0
2021-09-27 11:20:00,220.86,221.17,220.71,221.1,12170.0,211.6404,211.9375,211.4967,211.8704,12170.0
2021-09-27 11:30:00,221.17,221.17,220.56,220.65,9521.0,211.9375,211.9375,211.3529,211.4392,9521.0
2021-09-27 11:40:00,220.58,220.71,220.3,220.62,10078.0,211.3721,211.4967,211.1038,211.4104,10078.0
2021-09-27 11:50:00,220.58,220.6,219.92,220.04,17026.0,211.3721,211.3913,210.7396,210.8546,17026.0
2021-09-27 12:00:00,219.96,220.28,219.67,220.22,10301.0,210.778,211.0846,210.5001,211.0271,10301.0
2021-09-27 12:10:00,220.23,220.39,219.68,220.01,22121.0,211.0367,211.19,210.5097,210.8259,22121.0
2021-09-27 12:20:00,219.96,220.12,219.88,220.12,6961.0,210.778,210.9313,210.7013,210.9313,6961.0
2021-09-27 12:30:00,220.04,220.09,219.45,219.53,5478.0,210.8546,210.9025,210.2893,210.3659,5478.0
2021-09-27 12:40:00,219.53,219.66,219.05,219.12,6652.0,210.3659,210.4905,209.906,209.973,6652.0
2021-09-27 12:50:00,219.02,219.11,218.75,218.75,6992.0,209.8772,209.9635,209.6185,209.6185,6992.0
2021-09-27 13:00:00,218.79,219.13,218.79,218.95,8018.0,209.6568,209.9826,209.6568,209.8101,8018.0
2021-09-27 13:10:00,219.06,219.12,218.64,218.83,6489.0,209.9155,209.973,209.5131,209.6951,6489.0
2021-09-27 13:20:00,218.85,219.1,218.76,219.06,11615.0,209.7143,209.9539,209.6281,209.9155,11615.0
2021-09-27 13:30:00,219.04,219.34,218.97,219.34,17591.0,209.8964,210.1839,209.8293,210.1839,17591.0
2021-09-27 13:40:00,219.3,219.4,219.12,219.4,6499.0,210.1455,210.2413,209.973,210.2413,6499.0
2021-09-27 13:50:00,219.42,219.76,219.39,219.57,8642.0,210.2605,210.5863,210.2318,210.4043,8642.0
2021-09-27 14:00:00,219.58,219.68,219.05,219.05,4514.0,210.4138,210.5097,209.906,209.906,4514.0
2021-09-27 14:10:00,219.09,219.63,219.05,219.63,9125.0,209.9443,210.4617,209.906,210.4617,9125.0
2021-09-27 14:20:00,219.65,219.65,219.44,219.55,2637.0,210.4809,210.4809,210.2797,210.3851,2637.0
2021-09-27 14:30:00,219.57,219.61,219.27,219.46,7461.0,210.4043,210.4426,210.1168,210.2988,7461.0
2021-09-27 14:40:00,219.48,219.73,219.44,219.57,5231.0,210.318,210.5576,210.2797,210.4043,5231.0
2021-09-27 14:50:00,219.55,219.61,219.39,219.46,5895.0,210.3851,210.4426,210.2318,210.2988,5895.0
2021-09-27 15:00:00,219.46,219.66,219.32,219.42,6412.0,210.2988,210.4905,210.1647,210.2605,6412.0
2021-09-27 15:10:00,219.5,219.52,219.37,219.48,6300.0,210.3372,210.3563,210.2126,210.318,6300.0
2021-09-27 15:20:00,219.43,219.52,218.24,218.24,18857.0,210.2701,210.3563,209.1298,209.1298,18857.0
2021-09-27 15:30:00,218.24,218.66,218.08,218.35,26948.0,209.1298,209.5322,208.9765,209.2352,26948.0
2021-09-27 15:40:00,218.32,218.4,217.94,217.94,35372.0,209.2064,209.2831,208.8423,208.8423,35372.0
2021-09-27 15:50:00,217.9,218.38,217.89,218.29,112090.0,208.804,209.2639,208.7944,209.1777,112090.0
2021-09-28 09:30:00,217.48,217.99,215.96,216.93,25737.0,208.4015,208.8902,206.9449,207.8745,25737.0
2021-09-28 09:40:00,216.7,216.74,215.74,216.16,9270.0,207.6541,207.6924,206.7341,207.1366,9270.0
2021-09-28 09:50:00,216.11,216.4,215.69,215.98,10446.0,207.0887,207.3666,206.6862,206.9641,10446.0
2021-09-28 10:00:00,215.91,215.93,215.16,215.46,10748.0,206.897,206.9162,206.1783,206.4658,10748.0
2021-09-28 10:10:00,215.49,215.56,214.19,214.55,14001.0,206.4946,206.5616,205.2488,205.5938,14001.0
2021-09-28 10:20:00,214.54,215.03,214.3,214.73,14294.0,205.5842,206.0538,205.3542,205.7663,14294.0
2021-09-28 10:30:00,214.64,214.98,214.04,214.59,34643.0,205.6801,206.0059,205.1051,205.6321,34643.0
2021-09-28 10:40:00,214.57,214.57,214.01,214.14,24767.0,205.613,205.613,205.0763,205.2009,24767.0
2021-09-28 10:50:00,214.13,214.56,213.86,214.39,42932.0,205.1913,205.6034,204.9326,205.4405,42932.0
2021-09-28 11:00:00,214.4,214.55,214.06,214.29,12401.0,205.4501,205.5938,205.1243,205.3447,12401.0
2021-09-28 11:10:00,214.33,214.51,213.65,214.0,11306.0,205.383,205.5555,204.7314,205.0668,11306.0
2021-09-28 11:20:00,214.0,214.11,213.43,213.8,18403.0,205.0668,205.1722,204.5206,204.8751,18403.0
2021-09-28 11:30:00,213.82,214.04,213.27,213.34,17503.0,204.8943,205.1051,204.3672,204.4343,17503.0
2021-09-28 11:40:00,213.3,213.53,213.06,213.35,10290.0,204.396,204.6164,204.166,204.4439,10290.0
2021-09-28 11:50:00,213.32,213.32,212.86,213.21,11528.0,204.4152,204.4152,203.9744,204.3097,11528.0
2021-09-28 12:00:00,213.17,213.17,212.44,212.79,13940.0,204.2714,204.2714,203.5719,203.9073,13940.0
2021-09-28 12:10:00,212.8,212.95,212.7,212.77,5100.0,203.9169,204.0606,203.821,203.8881,5100.0
2021-09-28 12:20:00,212.75,212.84,212.51,212.51,12755.0,203.8689,203.9552,203.639,203.639,12755.0
2021-09-28 12:30:00,212.52,212.52,212.1,212.2,10915.0,203.6485,203.6485,203.2461,203.3419,10915.0
2021-09-28 12:40:00,212.2,212.22,211.93,211.94,16525.0,203.3419,203.3611,203.0832,203.0928,16525.0
2021-09-28 12:50:00,211.93,212.14,211.7,211.7,16780.0,203.0832,203.2844,202.8628,202.8628,16780.0
2021-09-28 13:00:00,211.71,212.06,211.54,212.0,19416.0,202.8724,203.2078,202.7095,203.1503,19416.0
2021-09-28 13:10:00,212.06,212.1,211.75,212.02,13894.0,203.2078,203.2461,202.9107,203.1694,13894.0
2021-09-28 13:20:00,212.09,212.63,211.98,212.58,18242.0,203.2365,203.754,203.1311,203.706,18242.0
2021-09-28 13:30:00,212.63,212.66,212.37,212.62,10482.0,203.754,203.7827,203.5048,203.7444,10482.0
2021-09-28 13:40:00,212.63,212.83,212.62,212.65,6808.0,203.754,203.9456,203.7444,203.7731,6808.0
2021-09-28 13:50:00,212.7,212.95,212.64,212.85,8423.0,203.821,204.0606,203.7635,203.9648,8423.0
2021-09-28 14:00:00,212.84,212.98,212.48,212.48,14720.0,203.9552,204.0893,203.6102,203.6102,14720.0
2021-09-28 14:10:00,212.24,212.87,212.1,212.87,8752.0,203.3802,203.9839,203.2461,203.9839,8752.0
2021-09-28 14:20:00,212.86,213.27,212.86,213.21,7903.0,203.9744,204.3672,203.9744,204.3097,7903.0
2021-09-28 14:30:00,213.2,213.26,212.91,213.26,7565.0,204.3002,204.3577,204.0223,204.3577,7565.0
2021-09-28 14:40:00,213.35,214.12,213.21,213.94,16565.0,204.4439,205.1818,204.3097,205.0093,16565.0
2021-09-28 14:50:00,214.0,214.11,213.85,214.01,9241.0,205.0668,205.1722,204.923,205.0763,9241.0
2021-09-28 15:00:00,213.92,214.2,213.92,214.15,17670.0,204.9901,205.2584,204.9901,205.2105,17670.0
2021-09-28 15:10:00,214.14,214.17,213.82,213.82,11341.0,205.2009,205.2297,204.8943,204.8943,11341.0
2021-09-28 15:20:00,213.86,214.09,213.44,213.44,14715.0,204.9326,205.153,204.5301,204.5301,14715.0
2021-09-28 15:30:00,213.39,213.83,213.32,213.5,15993.0,204.4822,204.9039,204.4152,204.5876,15993.0
2021-09-28 15:40:00,213.46,213.73,212.83,212.83,22799.0,204.5493,204.808,203.9456,203.9456,22799.0
2021-09-28 15:50:00,212.61,213.08,212.6,212.78,104487.0,203.7348,204.1852,203.7252,203.8977,104487.0
2021-09-29 09:30:00,213.16,213.8,212.18,212.42,22737.0,204.2618,204.8751,203.3227,203.5527,22737.0
2021-09-29 09:40:00,212.64,213.11,212.53,213.03,8042.0,203.7635,204.2139,203.6581,204.1373,8042.0
2021-09-29 09:50:00,213.06,213.52,212.74,213.11,18256.0,204.166,204.6068,203.8594,204.2139,18256.0
2021-09-29 10:00:00,213.12,214.21,213.11,214.0,14266.0,204.2235,205.268,204.2139,205.0668,14266.0
2021-09-29 10:10:00,214.08,214.19,213.79,214.01,9583.0,205.1434,205.2488,204.8655,205.0763,9583.0
2021-09-29 10:20:00,214.0,214.33,213.97,214.1,5200.0,205.0668,205.383,205.038,205.1626,5200.0
2021-09-29 10:30:00,213.99,214.5,213.97,214.5,3902.0,205.0572,205.5459,205.038,205.5459,3902.0
2021-09-29 10:40:00,214.56,214.72,214.24,214.24,10390.0,205.6034,205.7567,205.2967,205.2967,10390.0
2021-09-29 10:50:00,214.23,214.23,213.67,213.92,5960.0,205.2872,205.2872,204.7505,204.9901,5960.0
2021-09-29 11:00:00,213.84,214.39,213.84,214.21,6723.0,204.9134,205.4405,204.9134,205.268,6723.0
2021-09-29 11:10:00,214.22,214.29,213.75,213.83,5602.0,205.2776,205.3447,204.8272,204.9039,5602.0
2021-09-29 11:20:00,213.92,214.62,213.9,214.61,6279.0,204.9901,205.6609,204.9709,205.6513,6279.0
2021-09-29 11:30:00,214.64,215.09,214.55,214.81,5669.0,205.6801,206.1113,205.5938,205.843,5669.0
2021-09-29 11:40:00,214.73,214.86,214.54,214.67,4592.0,205.7663,205.8909,205.5842,205.7088,4592.0
2021-09-29 11:50:00,214.73,214.86,214.5,214.5,3867.0,205.7663,205.8909,205.5459,205.5459,3867.0
2021-09-29 12:00:00,214.45,214.54,214.1,214.14,5549.0,205.498,205.5842,205.1626,205.2009,5549.0
2021-09-29 12:10:00,214.09,214.14,213.74,213.99,6965.0,205.153,205.2009,204.8176,205.0572,6965.0
2021-09-29 12:20:00,214.04,214.04,213.77,213.77,7279.0,205.1051,205.1051,204.8464,204.8464,7279.0
2021-09-29 12:30:00,213.78,214.07,213.75,213.82,9746.0,204.856,205.1338,204.8272,204.8943,9746.0
2021-09-29 12:40:00,213.84,214.01,213.66,213.74,11791.0,204.9134,205.0763,204.741,204.8176,11791.0
2021-09-29 12:50:00,213.73,214.13,213.73,213.95,7512.0,204.808,205.1913,204.808,205.0189,7512.0
2021-09-29 13:00:00,213.95,213.95,213.53,213.63,9503.0,205.0189,205.0189,204.6164,204.7122,9503.0
2021-09-29 13:10:00,213.61,213.61,213.27,213.53,8593.0,204.693,204.693,204.3672,204.6164,8593.0
2021-09-29 13:20:00,213.58,213.58,213.22,213.26,5832.0,204.6643,204.6643,204.3193,204.3577,5832.0
2021-09-29 13:30:00,213.26,213.35,213.15,213.26,5913.0,204.3577,204.4439,204.2522,204.3577,5913.0
2021-09-29 13:40:00,213.25,213.32,213.14,213.2,9536.0,204.3481,204.4152,204.2427,204.3002,9536.0
2021-09-29 13:50:00,213.21,213.4,213.2,213.34,10614.0,204.3097,204.4918,204.3002,204.4343,10614.0
2021-09-29 14:00:00,213.39,213.52,213.33,213.5,7777.0,204.4822,204.6068,204.4247,204.5876,7777.0
2021-09-29 14:10:00,213.51,213.84,213.51,213.61,9432.0,204.5972,204.9134,204.5972,204.693,9432.0
2021-09-29 14:20:00,213.49,213.52,213.37,213.44,3611.0,204.5781,204.6068,204.4631,204.5301,3611.0
2021-09-29 14:30:00,213.48,213.59,213.43,213.47,6723.0,204.5685,204.6739,204.5206,204.5589,6723.0
2021-09-29 14:40:00,213.42,213.47,213.2,213.2,11726.0,204.511,204.5589,204.3002,204.3002,11726.0
2021-09-29 14:50:00,213.25,213.32,213.13,213.15,11306.0,204.3481,204.4152,204.2331,204.2522,11306.0
2021-09-29 15:00:00,213.15,213.22,212.86,212.9,24359.0,204.2522,204.3193,203.9744,204.0127,24359.0
2021-09-29 15:10:00,212.88,213.0,212.78,212.79,27243.0,203.9935,204.1085,203.8977,203.9073,27243.0
2021-09-29 15:20:00,212.78,212.98,212.58,212.95,20438.0,203.8977,204.0893,203.706,204.0606,20438.0
2021-09-29 15:30:00,212.94,213.07,212.8,212.9,17143.0,204.051,204.1756,203.9169,204.0127,17143.0
2021-09-29 15:40:00,212.84,212.89,212.62,212.72,31103.0,203.9552,204.0031,203.7444,203.8402,31103.0
2021-09-29 15:50:00,212.69,212.78,212.42,212.77,111622.0,203.8115,203.8977,203.5527,203.8881,111622.0
2021-09-30 09:30:00,213.87,214.74,213.0,213.34,18498.0,204.9422,205.7759,204.1085,204.4343,18498.0
2021-09-30 09:40:00,213.85,213.86,212.96,212.96,6609.0,204.923,204.9326,204.0702,204.0702,6609.0
2021-09-30 09:50:00,213.09,213.93,213.02,213.46,11365.0,204.1948,204.9997,204.1277,204.5493,11365.0
2021-09-30 10:00:00,213.35,213.68,213.11,213.19,10370.0,204.4439,204.7601,204.2139,204.2906,10370.0
2021-09-30 10:10:00,213.23,213.34,212.4,213.17,8845.0,204.3289,204.4343,203.5336,204.2714,8845.0
2021-09-30 10:20:00,212.95,213.08,212.66,213.01,6777.0,204.0606,204.1852,203.7827,204.1181,6777.0
2021-09-30 10:30:00,212.84,213.33,212.76,213.07,7128.0,203.9552,204.4247,203.8785,204.1756,7128.0
2021-09-30 10:40:00,212.78,212.88,212.47,212.47,5377.0,203.8977,203.9935,203.6006,203.6006,5377.0
2021-09-30 10:50:00,212.42,212.42,211.98,212.26,4047.0,203.5527,203.5527,203.1311,203.3994,4047.0
2021-09-30 11:00:00,212.21,212.55,212.14,212.33,4123.0,203.3515,203.6773,203.2844,203.4665,4123.0
2021-09-30 11:10:00,212.28,212.52,212.15,212.42,11222.0,203.4186,203.6485,203.294,203.5527,11222.0
2021-09-30 11:20:00,212.37,212.58,212.13,212.58,7348.0,203.5048,203.706,203.2748,203.706,7348.0
2021-09-30 11:30:00,212.47,212.47,211.75,211.94,4454.0,203.6006,203.6006,202.9107,203.0928,4454.0
2021-09-30 11:40:00,211.79,211.79,211.0,211.12,7770.0,202.949,202.949,202.192,202.307,7770.0
2021-09-30 11:50:00,211.15,211.25,210.98,211.15,9949.0,202.3357,202.4316,202.1728,202.3357,9949.0
2021-09-30 12:00:00,211.13,211.22,210.41,210.41,5949.0,202.3166,202.4028,201.6266,201.6266,5949.0
2021-09-30 12:10:00,210.33,210.38,210.01,210.31,6056.0,201.55,201.5979,201.2433,201.5308,6056.0
2021-09-30 12:20:00,210.4,210.41,209.93,210.06,9760.0,201.617,201.6266,201.1667,201.2912,9760.0
2021-09-30 12:30:00,209.91,210.34,209.82,210.2,9519.0,201.1475,201.5596,201.0613,201.4254,9519.0
2021-09-30 12:40:00,210.2,210.34,210.0,210.34,3135.0,201.4254,201.5596,201.2337,201.5596,3135.0
2021-09-30 12:50:00,210.4,210.54,210.11,210.27,5750.0,201.617,201.7512,201.3392,201.4925,5750.0
2021-09-30 13:00:00,210.33,210.44,210.19,210.4,9533.0,201.55,201.6554,201.4158,201.617,9533.0
2021-09-30 13:10:00,210.35,210.54,210.14,210.28,4797.0,201.5691,201.7512,201.3679,201.5021,4797.0
2021-09-30 13:20:00,210.38,210.52,210.04,210.05,3311.0,201.5979,201.732,201.2721,201.2817,3311.0
2021-09-30 13:30:00,210.1,210.11,209.73,210.05,6988.0,201.3296,201.3392,200.975,201.2817,6988.0
2021-09-30 13:40:00,210.13,210.13,209.89,210.04,5444.0,201.3583,201.3583,201.1283,201.2721,5444.0
2021-09-30 13:50:00,210.14,210.38,210.0,210.37,4910.0,201.3679,201.5979,201.2337,201.5883,4910.0
2021-09-30 14:00:00,210.41,210.9,210.38,210.85,7525.0,201.6266,202.0962,201.5979,202.0483,7525.0
2021-09-30 14:10:00,210.76,210.78,210.17,210.17,6699.0,201.962,201.9812,201.3966,201.3966,6699.0
2021-09-30 14:20:00,210.21,210.46,210.14,210.46,6115.0,201.435,201.6745,201.3679,201.6745,6115.0
2021-09-30 14:30:00,210.42,210.76,210.42,210.54,6590.0,201.6362,201.962,201.6362,201.7512,6590.0
2021-09-30 14:40:00,210.55,210.97,210.55,210.97,7548.0,201.7608,202.1633,201.7608,202.1633,7548.0
2021-09-30 14:50:00,211.0,211.25,210.85,210.85,5986.0,202.192,202.4316,202.0483,202.0483,5986.0
2021-09-30 15:00:00,210.8,210.87,210.57,210.78,7446.0,202.0003,202.0674,201.7799,201.9812,7446.0
2021-09-30 15:10:00,210.84,211.28,210.82,211.02,8883.0,202.0387,202.4603,202.0195,202.2112,8883.0
2021-09-30 15:20:00,210.97,211.02,210.72,210.74,6805.0,202.1633,202.2112,201.9237,201.9429,6805.0
2021-09-30 15:30:00,210.67,211.08,210.5,210.51,15197.0,201.8758,202.2687,201.7129,201.7225,15197.0
2021-09-30 15:40:00,210.55,210.55,209.62,209.64,29006.0,201.7608,201.7608,200.8696,200.8888,29006.0
2021-09-30 15:50:00,209.65,209.69,208.57,208.57,104406.0,200.8984,200.9367,199.8634,199.8634,104406.0
2021-10-01 09:30:00,210.29,211.34,209.81,210.47,26670.0,201.5116,202.5178,201.0517,201.6841,26670.0
2021-10-01 09:40:00,210.46,210.67,209.6,209.8,20214.0,201.6745,201.8758,200.8504,201.0421,20214.0
2021-10-01 09:50:00,209.68,209.68,209.14,209.68,8470.0,200.9271,200.9271,200.4096,200.9271,8470.0
2021-10-01 10:00:00,209.74,210.3,209.44,210.2,22271.0,200.9846,201.5212,200.6971,201.4254,22271.0
2021-10-01 10:10:00,210.08,210.64,209.7,210.14,39453.0,201.3104,201.847,200.9463,201.3679,39453.0
2021-10-01 10:20:00,210.17,210.25,209.59,209.98,29519.0,201.3966,201.4733,200.8409,201.2146,29519.0
2021-10-01 10:30:00,209.9,210.35,209.88,210.01,72924.0,201.1379,201.5691,201.1188,201.2433,72924.0
2021-10-01 10:40:00,210.01,210.25,209.7,210.12,14681.0,201.2433,201.4733,200.9463,201.3487,14681.0
2021-10-01 10:50:00,210.12,210.35,209.93,210.21,14482.0,201.3487,201.5691,201.1667,201.435,14482.0
2021-10-01 11:00:00,210.24,210.38,209.5,209.77,40370.0,201.4637,201.5979,200.7546,201.0133,40370.0
2021-10-01 11:10:00,209.77,211.16,209.59,211.15,13869.0,201.0133,202.3453,200.8409,202.3357,13869.0
2021-10-01 11:20:00,211.12,211.44,211.02,211.15,8199.0,202.307,202.6136,202.2112,202.3357,8199.0
2021-10-01 11:30:00,211.2,211.59,211.04,211.59,10264.0,202.3837,202.7574,202.2303,202.7574,10264.0
2021-10-01 11:40:00,211.59,212.09,211.55,212.09,9709.0,202.7574,203.2365,202.719,203.2365,9709.0
2021-10-01 11:50:00,212.09,212.12,211.26,211.45,36765.0,203.2365,203.2652,202.4411,202.6232,36765.0
2021-10-01 12:00:00,211.53,211.66,210.89,211.3,8662.0,202.6999,202.8244,202.0866,202.4795,8662.0
2021-10-01 12:10:00,211.31,211.31,210.74,210.91,26937.0,202.4891,202.4891,201.9429,202.1058,26937.0
2021-10-01 12:20:00,210.97,211.7,210.97,211.56,9192.0,202.1633,202.8628,202.1633,202.7286,9192.0
2021-10-01 12:30:00,211.56,211.79,211.33,211.42,5402.0,202.7286,202.949,202.5082,202.5945,5402.0
2021-10-01 12:40:00,211.46,211.77,211.46,211.73,8515.0,202.6328,202.9299,202.6328,202.8915,8515.0
2021-10-01 12:50:00,211.79,211.79,211.45,211.59,7816.0,202.949,202.949,202.6232,202.7574,7816.0
2021-10-01 13:00:00,211.65,211.85,211.39,211.85,6543.0,202.8149,203.0065,202.5657,203.0065,6543.0
2021-10-01 13:10:00,211.84,211.97,211.74,211.77,7097.0,202.9969,203.1215,202.9011,202.9299,7097.0
2021-10-01 13:20:00,211.82,212.2,211.8,212.13,12765.0,202.9778,203.3419,202.9586,203.2748,12765.0
2021-10-01 13:30:00,212.1,212.38,212.1,212.33,6778.0,203.2461,203.5144,203.2461,203.4665,6778.0
2021-10-01 13:40:00,212.37,213.12,212.35,213.07,11754.0,203.5048,204.2235,203.4856,204.1756,11754.0
2021-10-01 13:50:00,213.07,213.11,212.75,212.81,9325.0,204.1756,204.2139,203.8689,203.9264,9325.0
2021-10-01 14:00:00,212.88,213.25,212.78,213.09,14417.0,203.9935,204.3481,203.8977,204.1948,14417.0
2021-10-01 14:10:00,213.09,213.31,213.05,213.31,7275.0,204.1948,204.4056,204.1564,204.4056,7275.0
2021-10-01 14:20:00,213.31,213.43,213.08,213.14,9702.0,204.4056,204.5206,204.1852,204.2427,9702.0
2021-10-01 14:30:00,213.15,213.55,213.14,213.52,24113.0,204.2522,204.6356,204.2427,204.6068,24113.0
2021-10-01 14:40:00,213.51,213.68,213.47,213.53,25600.0,204.5972,204.7601,204.5589,204.6164,25600.0
2021-10-01 14:50:00,213.54,214.09,213.54,213.97,15391.0,204.626,205.153,204.626,205.038,15391.0
2021-10-01 15:00:00,214.0,214.57,214.0,214.32,15083.0,205.0668,205.613,205.0668,205.3734,15083.0
2021-10-01 15:10:00,214.35,214.65,214.28,214.28,13827.0,205.4022,205.6896,205.3351,205.3351,13827.0
2021-10-01 15:20:00,214.32,214.47,214.08,214.14,17315.0,205.3734,205.5171,205.1434,205.2009,17315.0
2021-10-01 15:30:00,214.15,214.15,213.69,214.04,35015.0,205.2105,205.2105,204.7697,205.1051,35015.0
2021-10-01 15:40:00,214.08,214.26,213.66,213.77,41584.0,205.1434,205.3159,204.741,204.8464,41584.0
2021-10-01 15:50:00,213.79,214.41,213.52,213.65,131516.0,204.8655,205.4597,204.6068,204.7314,131516.0
2021-10-04 09:30:00,213.22,214.91,213.13,214.9,32144.0,204.3193,205.9388,204.2331,205.9292,32144.0
2021-10-04 09:40:00,214.61,214.89,214.04,214.7,24585.0,205.6513,205.9196,205.1051,205.7375,24585.0
2021-10-04 09:50:00,214.58,214.81,214.04,214.04,14728.0,205.6226,205.843,205.1051,205.1051,14728.0
2021-10-04 10:00:00,213.73,213.98,213.39,213.92,12779.0,204.808,205.0476,204.4822,204.9901,12779.0
2021-10-04 10:10:00,214.07,214.33,213.26,213.41,10025.0,205.1338,205.383,204.3577,204.5014,10025.0
2021-10-04 10:20:00,213.36,213.49,212.51,212.7,8443.0,204.4535,204.5781,203.639,203.821,8443.0
2021-10-04 10:30:00,212.62,212.62,211.69,211.89,12314.0,203.7444,203.7444,202.8532,203.0448,12314.0
2021-10-04 10:40:00,212.0,212.45,211.86,212.06,9944.0,203.1503,203.5815,203.0161,203.2078,9944.0
2021-10-04 10:50:00,212.05,212.05,211.22,211.6,8764.0,203.1982,203.1982,202.4028,202.767,8764.0
2021-10-04 11:00:00,211.57,212.22,211.37,212.21,37723.0,202.7382,203.3611,202.5466,203.3515,37723.0
2021-10-04 11:10:00,212.14,212.62,212.02,212.38,13577.0,203.2844,203.7444,203.1694,203.5144,13577.0
2021-10-04 11:20:00,212.28,212.62,212.13,212.34,21904.0,203.4186,203.7444,203.2748,203.4761,21904.0
2021-10-04 11:30:00,212.37,212.41,211.57,211.68,34403.0,203.5048,203.5431,202.7382,202.8436,34403.0
2021-10-04 11:40:00,211.61,212.31,211.5,212.09,6811.0,202.7765,203.4473,202.6711,203.2365,6811.0
2021-10-04 11:50:00,212.16,212.84,212.13,212.83,7210.0,203.3036,203.9552,203.2748,203.9456,7210.0
2021-10-04 12:00:00,212.69,212.96,212.56,212.96,6473.0,203.8115,204.0702,203.6869,204.0702,6473.0
2021-10-04 12:10:00,212.87,212.88,212.53,212.62,4823.0,203.9839,203.9935,203.6581,203.7444,4823.0
2021-10-04 12:20:00,212.57,212.6,212.3,212.42,5788.0,203.6965,203.7252,203.4377,203.5527,5788.0
2021-10-04 12:30:00,212.42,212.52,212.32,212.39,4447.0,203.5527,203.6485,203.4569,203.524,4447.0
2021-10-04 12:40:00,212.39,212.42,212.13,212.42,16531.0,203.524,203.5527,203.2748,203.5527,16531.0
2021-10-04 12:50:00,212.43,212.72,212.23,212.61,9309.0,203.5623,203.8402,203.3707,203.7348,9309.0
2021-10-04 13:00:00,212.52,212.69,212.35,212.61,11143.0,203.6485,203.8115,203.4856,203.7348,11143.0
2021-10-04 13:10:00,212.6,212.83,212.55,212.61,7661.0,203.7252,203.9456,203.6773,203.7348,7661.0
2021-10-04 13:20:00,212.57,212.87,212.53,212.53,8546.0,203.6965,203.9839,203.6581,203.6581,8546.0
2021-10-04 13:30:00,212.65,212.83,212.51,212.69,9099.0,203.7731,203.9456,203.639,203.8115,9099.0
2021-10-04 13:40:00,212.73,212.73,212.36,212.46,10438.0,203.8498,203.8498,203.4952,203.5911,10438.0
2021-10-04 13:50:00,212.47,212.56,212.17,212.18,7287.0,203.6006,203.6869,203.3132,203.3227,7287.0
2021-10-04 14:00:00,212.2,212.52,212.2,212.31,8496.0,203.3419,203.6485,203.3419,203.4473,8496.0
2021-10-04 14:10:00,212.31,212.36,211.93,212.16,7974.0,203.4473,203.4952,203.0832,203.3036,7974.0
2021-10-04 14:20:00,212.17,212.44,211.97,212.07,7747.0,203.3132,203.5719,203.1215,203.2173,7747.0
2021-10-04 14:30:00,212.11,212.21,211.95,212.13,9620.0,203.2557,203.3515,203.1023,203.2748,9620.0
2021-10-04 14:40:00,212.09,212.27,211.99,212.23,13712.0,203.2365,203.409,203.1407,203.3707,13712.0
2021-10-04 14:50:00,212.22,212.22,211.98,212.15,13092.0,203.3611,203.3611,203.1311,203.294,13092.0
2021-10-04 15:00:00,212.12,212.29,211.84,211.84,12189.0,203.2652,203.4281,202.9969,202.9969,12189.0
2021-10-04 15:10:00,211.8,212.09,211.63,212.03,18028.0,202.9586,203.2365,202.7957,203.179,18028.0
2021-10-04 15:20:00,212.14,212.57,211.98,212.5,21957.0,203.2844,203.6965,203.1311,203.6294,21957.0
2021-10-04 15:30:00,212.49,212.98,212.34,212.5,39907.0,203.6198,204.0893,203.4761,203.6294,39907.0
2021-10-04 15:40:00,212.52,213.48,212.48,213.04,35180.0,203.6485,204.5685,203.6102,204.1468,35180.0
2021-10-04 15:50:00,213.08,213.08,212.25,212.32,106247.0,204.1852,204.1852,203.3898,203.4569,106247.0
2021-10-05 09:30:00,212.19,213.5,211.69,212.3,24198.0,203.3323,204.5876,202.8532,203.4377,24198.0
2021-10-05 09:40:00,212.13,212.13,211.49,211.59,13884.0,203.2748,203.2748,202.6615,202.7574,13884.0
2021-10-05 09:50:00,211.74,211.9,211.4,211.46,4694.0,202.9011,203.0544,202.5753,202.6328,4694.0
2021-10-05 10:00:00,211.49,212.69,211.41,212.68,24287.0,202.6615,203.8115,202.5849,203.8019,24287.0
2021-10-05 10:10:00,212.69,213.33,212.69,213.03,12326.0,203.8115,204.4247,203.8115,204.1373,12326.0
2021-10-05 10:20:00,213.03,213.77,213.02,213.77,3628.0,204.1373,204.8464,204.1277,204.8464,3628.0
2021-10-05 10:30:00,213.75,214.37,213.71,214.02,18002.0,204.8272,205.4213,204.7889,205.0859,18002.0
2021-10-05 10:40:00,214.02,214.44,213.71,214.3,11186.0,205.0859,205.4884,204.7889,205.3542,11186.0
2021-10-05 10:50:00,214.26,214.86,214.26,214.86,20189.0,205.3159,205.8909,205.3159,205.8909,20189.0
2021-10-05 11:00:00,214.86,215.23,214.82,215.14,12423.0,205.8909,206.2454,205.8525,206.1592,12423.0
2021-10-05 11:10:00,215.2,215.56,215.2,215.47,11454.0,206.2167,206.5616,206.2167,206.4754,11454.0
2021-10-05 11:20:00,215.53,215.75,215.17,215.45,10639.0,206.5329,206.7437,206.1879,206.4562,10639.0
2021-10-05 11:30:00,215.46,215.71,215.25,215.37,4665.0,206.4658,206.7054,206.2646,206.3796,4665.0
2021-10-05 11:40:00,215.25,215.32,214.93,214.96,4528.0,206.2646,206.3317,205.9579,205.9867,4528.0
2021-10-05 11:50:00,214.95,215.4,214.89,215.4,10003.0,205.9771,206.4083,205.9196,206.4083,10003.0
2021-10-05 12:00:00,215.39,215.69,215.37,215.69,7073.0,206.3987,206.6862,206.3796,206.6862,7073.0
2021-10-05 12:10:00,215.66,215.86,215.28,215.36,7901.0,206.6575,206.8491,206.2933,206.37,7901.0
2021-10-05 12:20:00,215.25,215.25,214.86,214.92,8753.0,206.2646,206.2646,205.8909,205.9484,8753.0
2021-10-05 12:30:00,214.91,215.05,214.67,214.71,6356.0,205.9388,206.0729,205.7088,205.7471,6356.0
2021-10-05 12:40:00,214.6,214.93,214.6,214.88,5054.0,205.6417,205.9579,205.6417,205.91,5054.0
2021-10-05 12:50:00,214.83,215.13,214.82,214.94,4980.0,205.8621,206.1496,205.8525,205.9675,4980.0
2021-10-05 13:00:00,215.0,215.04,214.88,215.03,4876.0,206.025,206.0634,205.91,206.0538,4876.0
2021-10-05 13:10:00,215.06,215.13,214.83,214.83,5478.0,206.0825,206.1496,205.8621,205.8621,5478.0
2021-10-05 13:20:00,214.93,214.93,214.8,214.84,1692.0,205.9579,205.9579,205.8334,205.8717,1692.0
2021-10-05 13:30:00,214.85,215.06,214.81,215.06,5480.0,205.8813,206.0825,205.843,206.0825,5480.0
2021-10-05 13:40:00,215.09,215.19,214.93,214.97,5265.0,206.1113,206.2071,205.9579,205.9963,5265.0
2021-10-05 13:50:00,215.03,215.15,214.83,214.9,2729.0,206.0538,206.1688,205.8621,205.9292,2729.0
2021-10-05 14:00:00,214.94,215.05,214.81,214.83,4496.0,205.9675,206.0729,205.843,205.8621,4496.0
2021-10-05 14:10:00,214.9,214.98,214.64,214.64,5902.0,205.9292,206.0059,205.6801,205.6801,5902.0
2021-10-05 14:20:00,214.74,215.05,214.57,215.05,5895.0,205.7759,206.0729,205.613,206.0729,5895.0
2021-10-05 14:30:00,215.11,215.23,215.04,215.21,7427.0,206.1304,206.2454,206.0634,206.2263,7427.0
2021-10-05 14:40:00,215.16,215.34,215.16,215.27,6628.0,206.1783,206.3508,206.1783,206.2838,6628.0
2021-10-05 14:50:00,215.18,215.27,215.0,215.0,6252.0,206.1975,206.2838,206.025,206.025,6252.0
2021-10-05 15:00:00,214.71,214.86,214.71,214.83,5500.0,205.7471,205.8909,205.7471,205.8621,5500.0
2021-10-05 15:10:00,214.77,214.8,214.63,214.7,10693.0,205.8046,205.8334,205.6705,205.7375,10693.0
2021-10-05 15:20:00,214.67,214.76,214.52,214.72,12943.0,205.7088,205.795,205.5651,205.7567,12943.0
2021-10-05 15:30:00,214.68,215.0,214.59,214.79,21988.0,205.7184,206.025,205.6321,205.8238,21988.0
2021-10-05 15:40:00,214.79,214.79,214.24,214.27,24381.0,205.8238,205.8238,205.2967,205.3255,24381.0
2021-10-05 15:50:00,214.25,214.43,213.98,214.3,123631.0,205.3063,205.4788,205.0476,205.3542,123631.0
2021-10-06 09:30:00,212.17,213.8,212.04,213.8,19620.0,203.3132,204.8751,203.1886,204.8751,19620.0
2021-10-06 09:40:00,213.57,213.57,212.73,212.87,9316.0,204.6547,204.6547,203.8498,203.9839,9316.0
2021-10-06 09:50:00,212.83,213.13,212.26,213.08,8028.0,203.9456,204.2331,203.3994,204.1852,8028.0
2021-10-06 10:00:00,212.9,212.97,212.12,212.65,13762.0,204.0127,204.0798,203.2652,203.7731,13762.0
2021-10-06 10:10:00,212.57,213.31,212.26,212.58,9437.0,203.6965,204.4056,203.3994,203.706,9437.0
2021-10-06 10:20:00,212.52,213.76,212.52,213.59,21931.0,203.6485,204.8368,203.6485,204.6739,21931.0
2021-10-06 10:30:00,213.44,214.29,213.44,213.78,21175.0,204.5301,205.3447,204.5301,204.856,21175.0
2021-10-06 10:40:00,213.96,214.01,213.28,213.51,19416.0,205.0284,205.0763,204.3768,204.5972,19416.0
2021-10-06 10:50:00,213.67,214.15,213.42,213.68,12911.0,204.7505,205.2105,204.511,204.7601,12911.0
2021-10-06 11:00:00,213.66,214.02,213.43,213.96,8829.0,204.741,205.0859,204.5206,205.0284,8829.0
2021-10-06 11:10:00,214.06,214.22,213.64,213.75,11593.0,205.1243,205.2776,204.7218,204.8272,11593.0
2021-10-06 11:20:00,213.59,213.59,212.75,212.75,10954.0,204.6739,204.6739,203.8689,203.8689,10954.0
2021-10-06 11:30:00,212.76,212.85,212.41,212.7,11383.0,203.8785,203.9648,203.5431,203.821,11383.0
2021-10-06 11:40:00,212.88,212.88,212.27,212.5,16469.0,203.9935,203.9935,203.409,203.6294,16469.0
2021-10-06 11:50:00,212.5,213.34,212.5,213.3,7947.0,203.6294,204.4343,203.6294,204.396,7947.0
2021-10-06 12:00:00,213.33,213.33,212.73,212.76,14868.0,204.4247,204.4247,203.8498,203.8785,14868.0
2021-10-06 12:10:00,212.75,213.1,212.63,212.98,7112.0,203.8689,204.2043,203.754,204.0893,7112.0
2021-10-06 12:20:00,213.02,213.13,212.73,212.77,7834.0,204.1277,204.2331,203.8498,203.8881,7834.0
2021-10-06 12:30:00,212.83,213.0,212.65,212.92,9380.0,203.9456,204.1085,203.7731,204.0319,9380.0
2021-10-06 12:40:00,212.93,213.22,212.74,212.87,7688.0,204.0414,204.3193,203.8594,203.9839,7688.0
2021-10-06 12:50:00,212.98,212.98,212.58,212.71,3431.0,204.0893,204.0893,203.706,203.8306,3431.0
2021-10-06 13:00:00,212.8,212.86,212.48,212.7,5393.0,203.9169,203.9744,203.6102,203.821,5393.0
2021-10-06 13:10:00,212.7,212.98,212.4,212.86,7077.0,203.821,204.0893,203.5336,203.9744,7077.0
2021-10-06 13:20:00,212.93,213.27,212.79,213.26,9204.0,204.0414,204.3672,203.9073,204.3577,9204.0
2021-10-06 13:30:00,213.33,214.2,213.25,214.2,9986.0,204.4247,205.2584,204.3481,205.2584,9986.0
2021-10-06 13:40:00,214.18,214.18,213.9,214.05,5324.0,205.2393,205.2393,204.9709,205.1147,5324.0
2021-10-06 13:50:00,213.91,214.0,213.81,214.0,5680.0,204.9805,205.0668,204.8847,205.0668,5680.0
2021-10-06 14:00:00,214.06,214.34,213.79,214.34,10717.0,205.1243,205.3926,204.8655,205.3926,10717.0
2021-10-06 14:10:00,214.39,215.1,214.39,215.06,7991.0,205.4405,206.1208,205.4405,206.0825,7991.0
2021-10-06 14:20:00,215.09,215.15,214.8,214.93,6295.0,206.1113,206.1688,205.8334,205.9579,6295.0
2021-10-06 14:30:00,214.98,215.35,214.86,215.17,13646.0,206.0059,206.3604,205.8909,206.1879,13646.0
2021-10-06 14:40:00,215.28,215.63,215.28,215.37,9907.0,206.2933,206.6287,206.2933,206.3796,9907.0
2021-10-06 14:50:00,215.42,215.55,215.12,215.12,10101.0,206.4275,206.5521,206.14,206.14,10101.0
2021-10-06 15:00:00,215.12,215.21,214.9,215.06,6733.0,206.14,206.2263,205.9292,206.0825,6733.0
2021-10-06 15:10:00,215.04,215.36,214.99,215.18,13190.0,206.0634,206.37,206.0154,206.1975,13190.0
2021-10-06 15:20:00,215.22,215.52,215.09,215.5,13525.0,206.2358,206.5233,206.1113,206.5042,13525.0
2021-10-06 15:30:00,215.5,215.78,215.09,215.5,21978.0,206.5042,206.7725,206.1113,206.5042,21978.0
2021-10-06 15:40:00,215.5,216.14,215.5,215.79,23859.0,206.5042,207.1174,206.5042,206.782,23859.0
2021-10-06 15:50:00,215.78,216.74,215.78,216.6,101289.0,206.7725,207.6924,206.7725,207.5582,101289.0
2021-10-07 09:30:00,218.69,219.61,218.69,218.83,14183.0,209.561,210.4426,209.561,209.6951,14183.0
2021-10-07 09:40:00,218.52,218.56,217.82,217.82,2020.0,209.3981,209.4364,208.7273,208.7273,2020.0
2021-10-07 09:50:00,218.21,219.11,218.09,219.11,3412.0,209.101,209.9635,208.986,209.9635,3412.0
2021-10-07 10:00:00,219.21,219.59,219.21,219.56,4839.0,210.0593,210.4234,210.0593,210.3947,4839.0
2021-10-07 10:10:00,219.67,219.84,219.6,219.63,8270.0,210.5001,210.663,210.433,210.4617,8270.0
2021-10-07 10:20:00,219.72,220.12,219.29,219.68,11521.0,210.548,210.9313,210.1359,210.5097,11521.0
2021-10-07 10:30:00,219.74,219.81,219.15,219.15,3259.0,210.5672,210.6342,210.0018,210.0018,3259.0
2021-10-07 10:40:00,219.11,219.57,219.03,219.56,3372.0,209.9635,210.4043,209.8868,210.3947,3372.0
2021-10-07 10:50:00,219.53,219.75,219.28,219.45,6981.0,210.3659,210.5767,210.1264,210.2893,6981.0
2021-10-07 11:00:00,219.42,219.45,219.12,219.12,5047.0,210.2605,210.2893,209.973,209.973,5047.0
2021-10-07 11:10:00,219.06,219.07,218.66,218.87,3053.0,209.9155,209.9251,209.5322,209.7335,3053.0
2021-10-07 11:20:00,218.85,218.97,218.42,218.49,5650.0,209.7143,209.8293,209.3023,209.3693,5650.0
2021-10-07 11:30:00,218.51,218.53,218.16,218.45,24327.0,209.3885,209.4077,209.0531,209.331,24327.0
2021-10-07 11:40:00,218.46,219.03,218.45,218.67,4829.0,209.3406,209.8868,209.331,209.5418,4829.0
2021-10-07 11:50:00,218.63,218.97,218.38,218.97,6197.0,209.5035,209.8293,209.2639,209.8293,6197.0
2021-10-07 12:00:00,218.9,219.06,218.62,218.62,4418.0,209.7622,209.9155,209.4939,209.4939,4418.0
2021-10-07 12:10:00,218.68,218.75,218.44,218.66,2772.0,209.5514,209.6185,209.3214,209.5322,2772.0
2021-10-07 12:20:00,218.71,218.73,218.23,218.41,12994.0,209.5802,209.5993,209.1202,209.2927,12994.0
2021-10-07 12:30:00,218.39,218.6,218.35,218.6,5923.0,209.2735,209.4747,209.2352,209.4747,5923.0
2021-10-07 12:40:00,218.62,218.63,218.38,218.41,5908.0,209.4939,209.5035,209.2639,209.2927,5908.0
2021-10-07 12:50:00,218.41,218.57,218.39,218.55,10567.0,209.2927,209.446,209.2735,209.4268,10567.0
2021-10-07 13:00:00,218.54,218.54,218.15,218.16,9126.0,209.4172,209.4172,209.0435,209.0531,9126.0
2021-10-07 13:10:00,218.18,218.34,218.13,218.28,4735.0,209.0723,209.2256,209.0244,209.1681,4735.0
2021-10-07 13:20:00,218.28,218.32,218.04,218.31,9384.0,209.1681,209.2064,208.9381,209.1968,9384.0
2021-10-07 13:30:00,218.27,218.27,218.04,218.04,6042.0,209.1585,209.1585,208.9381,208.9381,6042.0
2021-10-07 13:40:00,218.08,218.16,218.04,218.05,5609.0,208.9765,209.0531,208.9381,208.9477,5609.0
2021-10-07 13:50:00,218.03,218.03,217.74,217.88,6922.0,208.9285,208.9285,208.6506,208.7848,6922.0
2021-10-07 14:00:00,217.88,217.89,217.4,217.46,5179.0,208.7848,208.7944,208.3248,208.3823,5179.0
2021-10-07 14:10:00,217.48,217.61,217.28,217.28,7093.0,208.4015,208.5261,208.2098,208.2098,7093.0
2021-10-07 14:20:00,217.31,217.44,217.12,217.15,9840.0,208.2386,208.3632,208.0565,208.0853,9840.0
2021-10-07 14:30:00,217.21,217.22,216.92,217.06,6187.0,208.1428,208.1524,207.8649,207.999,6187.0
2021-10-07 14:40:00,217.09,217.11,216.85,216.88,7356.0,208.0278,208.0469,207.7978,207.8265,7356.0
2021-10-07 14:50:00,216.88,216.9,216.46,216.46,5156.0,207.8265,207.8457,207.4241,207.4241,5156.0
2021-10-07 15:00:00,216.45,217.07,216.4,217.06,8876.0,207.4145,208.0086,207.3666,207.999,8876.0
2021-10-07 15:10:00,217.1,217.23,216.94,217.16,7949.0,208.0374,208.1619,207.884,208.0949,7949.0
2021-10-07 15:20:00,217.16,217.29,216.74,216.89,9862.0,208.0949,208.2194,207.6924,207.8361,9862.0
2021-10-07 15:30:00,216.83,217.01,216.47,216.48,14747.0,207.7786,207.9511,207.4337,207.4432,14747.0
2021-10-07 15:40:00,216.55,216.58,216.1,216.36,23975.0,207.5103,207.5391,207.0791,207.3283,23975.0
2021-10-07 15:50:00,216.34,216.5,216.0,216.48,77377.0,207.3091,207.4624,206.9833,207.4432,77377.0
2021-10-08 09:30:00,215.98,217.02,215.91,216.13,39864.0,206.9641,207.9607,206.897,207.1079,39864.0
2021-10-08 09:40:00,216.51,216.52,215.47,215.8,4346.0,207.472,207.4816,206.4754,206.7916,4346.0
2021-10-08 09:50:00,215.7,216.06,215.43,215.94,4912.0,206.6958,207.0408,206.4371,206.9258,4912.0
2021-10-08 10:00:00,216.01,216.6,216.01,216.25,6725.0,206.9929,207.5582,206.9929,207.2228,6725.0
2021-10-08 10:10:00,216.15,216.33,215.92,215.92,5534.0,207.127,207.2995,206.9066,206.9066,5534.0
2021-10-08 10:20:00,215.91,215.95,215.53,215.53,2065.0,206.897,206.9354,206.5329,206.5329,2065.0
2021-10-08 10:30:00,215.42,215.91,215.39,215.63,5118.0,206.4275,206.897,206.3987,206.6287,5118.0
2021-10-08 10:40:00,215.58,215.89,215.31,215.87,16301.0,206.5808,206.8779,206.3221,206.8587,16301.0
2021-10-08 10:50:00,215.85,215.87,215.67,215.75,2134.0,206.8395,206.8587,206.6671,206.7437,2134.0
2021-10-08 11:00:00,215.74,215.74,215.4,215.52,2972.0,206.7341,206.7341,206.4083,206.5233,2972.0
2021-10-08 11:10:00,215.53,215.85,215.47,215.8,2970.0,206.5329,206.8395,206.4754,206.7916,2970.0
2021-10-08 11:20:00,215.91,216.03,215.73,215.97,2145.0,206.897,207.012,206.7245,206.9545,2145.0
2021-10-08 11:30:00,216.01,216.02,215.72,215.99,5917.0,206.9929,207.0024,206.715,206.9737,5917.0
2021-10-08 11:40:00,216.02,216.04,215.63,215.63,5397.0,207.0024,207.0216,206.6287,206.6287,5397.0
2021-10-08 11:50:00,215.57,216.0,215.57,215.67,3124.0,206.5712,206.9833,206.5712,206.6671,3124.0
2021-10-08 12:00:00,215.71,215.75,215.57,215.57,3372.0,206.7054,206.7437,206.5712,206.5712,3372.0
2021-10-08 12:10:00,215.57,215.62,215.0,215.36,18487.0,206.5712,206.6191,206.025,206.37,18487.0
2021-10-08 12:20:00,215.37,215.37,215.0,215.0,3395.0,206.3796,206.3796,206.025,206.025,3395.0
2021-10-08 12:30:00,214.95,215.32,214.95,215.32,3103.0,205.9771,206.3317,205.9771,206.3317,3103.0
2021-10-08 12:40:00,215.45,215.45,215.13,215.19,3736.0,206.4562,206.4562,206.1496,206.2071,3736.0
2021-10-08 12:50:00,215.24,215.42,215.24,215.35,3033.0,206.255,206.4275,206.255,206.3604,3033.0
2021-10-08 13:00:00,215.34,215.4,215.15,215.27,2005.0,206.3508,206.4083,206.1688,206.2838,2005.0
2021-10-08 13:10:00,215.27,215.43,214.92,214.98,5337.0,206.2838,206.4371,205.9484,206.0059,5337.0
2021-10-08 13:20:00,215.02,215.24,214.97,215.18,4055.0,206.0442,206.255,205.9963,206.1975,4055.0
2021-10-08 13:30:00,215.09,215.35,215.05,215.15,3946.0,206.1113,206.3604,206.0729,206.1688,3946.0
2021-10-08 13:40:00,215.1,215.22,215.0,215.18,5481.0,206.1208,206.2358,206.025,206.1975,5481.0
2021-10-08 13:50:00,215.2,215.46,215.17,215.38,8002.0,206.2167,206.4658,206.1879,206.3892,8002.0
2021-10-08 14:00:00,215.42,215.74,215.38,215.69,8158.0,206.4275,206.7341,206.3892,206.6862,8158.0
2021-10-08 14:10:00,215.67,215.95,215.56,215.88,10692.0,206.6671,206.9354,206.5616,206.8683,10692.0
2021-10-08 14:20:00,215.9,215.97,215.73,215.8,11485.0,206.8875,206.9545,206.7245,206.7916,11485.0
2021-10-08 14:30:00,215.76,215.87,215.59,215.8,11274.0,206.7533,206.8587,206.5904,206.7916,11274.0
2021-10-08 14:40:00,215.78,215.83,215.54,215.73,7520.0,206.7725,206.8204,206.5425,206.7245,7520.0
2021-10-08 14:50:00,215.67,215.8,215.57,215.6,5286.0,206.6671,206.7916,206.5712,206.6,5286.0
2021-10-08 15:00:00,215.61,215.69,215.58,215.65,5705.0,206.6096,206.6862,206.5808,206.6479,5705.0
2021-10-08 15:10:00,215.62,215.69,215.43,215.5,6224.0,206.6191,206.6862,206.4371,206.5042,6224.0
2021-10-08 15:20:00,215.5,215.64,215.44,215.46,12296.0,206.5042,206.6383,206.4467,206.4658,12296.0
2021-10-08 15:30:00,215.46,215.46,214.89,215.06,11040.0,206.4658,206.4658,205.9196,206.0825,11040.0
2021-10-08 15:40:00,215.06,215.16,214.9,215.03,23311.0,206.0825,206.1783,205.9292,206.0538,23311.0
2021-10-08 15:50:00,215.13,215.17,214.89,215.06,53502.0,206.1496,206.1879,205.9196,206.0825,53502.0
2021-10-11 09:30:00,215.45,215.74,214.52,214.99,29456.0,206.4562,206.7341,205.5651,206.0154,29456.0
2021-10-11 09:40:00,214.84,214.93,214.34,214.34,6839.0,205.8717,205.9579,205.3926,205.3926,6839.0
2021-10-11 09:50:00,214.43,215.12,214.03,214.9,13106.0,205.4788,206.14,205.0955,205.9292,13106.0
2021-10-11 10:00:00,215.02,215.35,214.76,214.84,21801.0,206.0442,206.3604,205.795,205.8717,21801.0
2021-10-11 10:10:00,214.81,215.32,214.72,215.17,23231.0,205.843,206.3317,205.7567,206.1879,23231.0
2021-10-11 10:20:00,215.11,215.31,215.03,215.16,13371.0,206.1304,206.3221,206.0538,206.1783,13371.0
2021-10-11 10:30:00,215.34,215.34,214.38,214.38,9053.0,206.3508,206.3508,205.4309,205.4309,9053.0
2021-10-11 10:40:00,214.53,214.56,214.02,214.44,14962.0,205.5746,205.6034,205.0859,205.4884,14962.0
2021-10-11 10:50:00,214.46,215.07,214.42,214.67,6795.0,205.5076,206.0921,205.4692,205.7088,6795.0
2021-10-11 11:00:00,214.59,214.62,214.35,214.53,3630.0,205.6321,205.6609,205.4022,205.5746,3630.0
2021-10-11 11:10:00,214.49,214.55,214.22,214.23,7476.0,205.5363,205.5938,205.2776,205.2872,7476.0
2021-10-11 11:20:00,214.23,214.55,214.21,214.4,19716.0,205.2872,205.5938,205.268,205.4501,19716.0
2021-10-11 11:30:00,214.4,215.05,214.31,214.97,13427.0,205.4501,206.0729,205.3638,205.9963,13427.0
2021-10-11 11:40:00,214.97,215.13,214.87,215.05,20468.0,205.9963,206.1496,205.9004,206.0729,20468.0
2021-10-11 11:50:00,215.1,215.15,214.8,214.9,16486.0,206.1208,206.1688,205.8334,205.9292,16486.0
2021-10-11 12:00:00,214.91,214.96,214.49,214.63,6680.0,205.9388,205.9867,205.5363,205.6705,6680.0
2021-10-11 12:10:00,214.71,214.71,214.54,214.56,5812.0,205.7471,205.7471,205.5842,205.6034,5812.0
2021-10-11 12:20:00,214.55,214.7,214.54,214.67,6369.0,205.5938,205.7375,205.5842,205.7088,6369.0
2021-10-11 12:30:00,214.67,214.69,214.49,214.53,3478.0,205.7088,205.728,205.5363,205.5746,3478.0
2021-10-11 12:40:00,214.52,214.78,214.47,214.66,3755.0,205.5651,205.8142,205.5171,205.6992,3755.0
2021-10-11 12:50:00,214.71,214.71,214.29,214.38,2980.0,205.7471,205.7471,205.3447,205.4309,2980.0
2021-10-11 13:00:00,214.35,214.4,214.05,214.06,4423.0,205.4022,205.4501,205.1147,205.1243,4423.0
2021-10-11 13:10:00,214.07,214.25,214.03,214.21,3075.0,205.1338,205.3063,205.0955,205.268,3075.0
2021-10-11 13:20:00,214.23,214.23,213.36,213.36,9609.0,205.2872,205.2872,204.4535,204.4535,9609.0
2021-10-11 13:30:00,213.37,213.39,213.12,213.27,5128.0,204.4631,204.4822,204.2235,204.3672,5128.0
2021-10-11 13:40:00,213.27,213.41,212.96,213.15,5951.0,204.3672,204.5014,204.0702,204.2522,5951.0
2021-10-11 13:50:00,213.01,213.22,212.97,213.06,6891.0,204.1181,204.3193,204.0798,204.166,6891.0
2021-10-11 14:00:00,213.07,213.28,213.02,213.19,4134.0,204.1756,204.3768,204.1277,204.2906,4134.0
2021-10-11 14:10:00,213.24,213.37,213.04,213.04,6399.0,204.3385,204.4631,204.1468,204.1468,6399.0
2021-10-11 14:20:00,212.98,213.03,212.6,212.66,7519.0,204.0893,204.1373,203.7252,203.7827,7519.0
2021-10-11 14:30:00,212.62,212.77,212.52,212.52,7749.0,203.7444,203.8881,203.6485,203.6485,7749.0
2021-10-11 14:40:00,212.54,212.69,212.4,212.47,6754.0,203.6677,203.8115,203.5336,203.6006,6754.0
2021-10-11 14:50:00,212.45,212.59,212.24,212.48,7425.0,203.5815,203.7156,203.3802,203.6102,7425.0
2021-10-11 15:00:00,212.46,212.76,212.45,212.55,20806.0,203.5911,203.8785,203.5815,203.6773,20806.0
2021-10-11 15:10:00,212.56,212.85,212.53,212.79,15793.0,203.6869,203.9648,203.6581,203.9073,15793.0
2021-10-11 15:20:00,212.75,212.84,212.57,212.64,12426.0,203.8689,203.9552,203.6965,203.7635,12426.0
2021-10-11 15:30:00,212.59,212.81,212.55,212.71,13154.0,203.7156,203.9264,203.6773,203.8306,13154.0
2021-10-11 15:40:00,212.68,212.81,212.54,212.77,29781.0,203.8019,203.9264,203.6677,203.8881,29781.0
2021-10-11 15:50:00,212.81,212.82,212.11,212.17,73160.0,203.9264,203.936,203.2557,203.3132,73160.0
2021-10-12 09:30:00,212.46,213.04,211.99,212.45,13989.0,203.5911,204.1468,203.1407,203.5815,13989.0
2021-10-12 09:40:00,212.32,212.8,211.29,211.61,6409.0,203.4569,203.9169,202.4699,202.7765,6409.0
2021-10-12 09:50:00,212.3,212.73,212.03,212.03,10978.0,203.4377,203.8498,203.179,203.179,10978.0
2021-10-12 10:00:00,212.29,212.74,211.84,212.37,11181.0,203.4281,203.8594,202.9969,203.5048,11181.0
2021-10-12 10:10:00,212.5,212.68,212.24,212.53,11149.0,203.6294,203.8019,203.3802,203.6581,11149.0
2021-10-12 10:20:00,212.47,212.63,212.32,212.44,11075.0,203.6006,203.754,203.4569,203.5719,11075.0
2021-10-12 10:30:00,212.46,212.8,212.29,212.75,13178.0,203.5911,203.9169,203.4281,203.8689,13178.0
2021-10-12 10:40:00,212.75,212.78,212.56,212.56,10602.0,203.8689,203.8977,203.6869,203.6869,10602.0
2021-10-12 10:50:00,212.42,212.71,212.28,212.49,9788.0,203.5527,203.8306,203.4186,203.6198,9788.0
2021-10-12 11:00:00,212.5,212.76,212.3,212.67,13328.0,203.6294,203.8785,203.4377,203.7923,13328.0
2021-10-12 11:10:00,212.67,212.67,211.96,211.96,7859.0,203.7923,203.7923,203.1119,203.1119,7859.0
2021-10-12 11:20:00,212.06,212.4,211.99,212.19,8493.0,203.2078,203.5336,203.1407,203.3323,8493.0
2021-10-12 11:30:00,212.24,212.24,211.78,211.81,6034.0,203.3802,203.3802,202.9394,202.9682,6034.0
2021-10-12 11:40:00,211.81,211.85,211.54,211.76,4913.0,202.9682,203.0065,202.7095,202.9203,4913.0
2021-10-12 11:50:00,211.79,212.02,211.64,211.99,4704.0,202.949,203.1694,202.8053,203.1407,4704.0
2021-10-12 12:00:00,211.99,212.56,211.99,212.47,8627.0,203.1407,203.6869,203.1407,203.6006,8627.0
2021-10-12 12:10:00,212.45,212.71,212.45,212.53,7452.0,203.5815,203.8306,203.5815,203.6581,7452.0
2021-10-12 12:20:00,212.5,212.62,212.22,212.51,6968.0,203.6294,203.7444,203.3611,203.639,6968.0
2021-10-12 12:30:00,212.45,212.54,211.93,211.93,5498.0,203.5815,203.6677,203.0832,203.0832,5498.0
2021-10-12 12:40:00,212.06,212.34,212.06,212.23,8068.0,203.2078,203.4761,203.2078,203.3707,8068.0
2021-10-12 12:50:00,212.2,212.28,212.03,212.09,5091.0,203.3419,203.4186,203.179,203.2365,5091.0
2021-10-12 13:00:00,212.07,212.07,211.77,211.8,6483.0,203.2173,203.2173,202.9299,202.9586,6483.0
2021-10-12 13:10:00,211.84,212.2,211.84,212.15,5912.0,202.9969,203.3419,202.9969,203.294,5912.0
2021-10-12 13:20:00,212.27,212.51,212.11,212.5,17788.0,203.409,203.639,203.2557,203.6294,17788.0
2021-10-12 13:30:00,212.53,212.53,212.34,212.48,9233.0,203.6581,203.6581,203.4761,203.6102,9233.0
2021-10-12 13:40:00,212.48,212.69,212.43,212.5,9977.0,203.6102,203.8115,203.5623,203.6294,9977.0
2021-10-12 13:50:00,212.53,212.53,212.03,212.16,9782.0,203.6581,203.6581,203.179,203.3036,9782.0
2021-10-12 14:00:00,212.11,212.2,211.92,211.99,9724.0,203.2557,203.3419,203.0736,203.1407,9724.0
2021-10-12 14:10:00,212.05,212.39,212.01,212.23,11715.0,203.1982,203.524,203.1598,203.3707,11715.0
2021-10-12 14:20:00,212.19,212.24,212.03,212.03,7943.0,203.3323,203.3802,203.179,203.179,7943.0
2021-10-12 14:30:00,212.08,212.32,212.08,212.11,7429.0,203.2269,203.4569,203.2269,203.2557,7429.0
2021-10-12 14:40:00,212.14,212.25,212.04,212.25,5179.0,203.2844,203.3898,203.1886,203.3898,5179.0
2021-10-12 14:50:00,212.22,212.58,212.2,212.22,9603.0,203.3611,203.706,203.3419,203.3611,9603.0
2021-10-12 15:00:00,212.2,212.21,212.03,212.1,9234.0,203.3419,203.3515,203.179,203.2461,9234.0
2021-10-12 15:10:00,212.11,212.33,212.05,212.09,13001.0,203.2557,203.4665,203.1982,203.2365,13001.0
2021-10-12 15:20:00,212.09,212.2,211.92,212.12,12147.0,203.2365,203.3419,203.0736,203.2652,12147.0
2021-10-12 15:30:00,212.12,212.24,211.94,211.95,18344.0,203.2652,203.3802,203.0928,203.1023,18344.0
2021-10-12 15:40:00,211.96,211.97,211.35,211.45,28227.0,203.1119,203.1215,202.5274,202.6232,28227.0
2021-10-12 15:50:00,211.44,212.32,211.36,212.05,134424.0,202.6136,203.4569,202.537,203.1982,134424.0
2021-10-13 09:30:00,212.74,213.48,211.66,212.27,20337.0,203.8594,204.5685,202.8244,203.409,20337.0
2021-10-13 09:40:00,212.54,212.64,211.82,212.27,11744.0,203.6677,203.7635,202.9778,203.409,11744.0
2021-10-13 09:50:00,212.45,212.58,212.0,212.26,13656.0,203.5815,203.706,203.1503,203.3994,13656.0
2021-10-13 10:00:00,212.05,212.41,211.44,212.06,17786.0,203.1982,203.5431,202.6136,203.2078,17786.0
2021-10-13 10:10:00,212.17,212.31,211.6,212.17,13763.0,203.3132,203.4473,202.767,203.3132,13763.0
2021-10-13 10:20:00,212.15,212.15,211.43,211.57,8694.0,203.294,203.294,202.604,202.7382,8694.0
2021-10-13 10:30:00,211.59,212.15,211.47,212.0,15279.0,202.7574,203.294,202.6424,203.1503,15279.0
2021-10-13 10:40:00,212.0,212.26,211.79,212.06,21653.0,203.1503,203.3994,202.949,203.2078,21653.0
2021-10-13 10:50:00,212.12,212.21,211.76,211.94,13669.0,203.2652,203.3515,202.9203,203.0928,13669.0
2021-10-13 11:00:00,211.95,212.61,211.95,212.43,17449.0,203.1023,203.7348,203.1023,203.5623,17449.0
2021-10-13 11:10:00,212.39,212.71,212.33,212.66,17423.0,203.524,203.8306,203.4665,203.7827,17423.0
2021-10-13 11:20:00,212.68,212.74,212.21,212.23,16049.0,203.8019,203.8594,203.3515,203.3707,16049.0
2021-10-13 11:30:00,212.16,212.46,212.15,212.26,9160.0,203.3036,203.5911,203.294,203.3994,9160.0
2021-10-13 11:40:00,212.34,212.91,212.23,212.9,34462.0,203.4761,204.0223,203.3707,204.0127,34462.0
2021-10-13 11:50:00,212.82,212.91,212.43,212.46,7887.0,203.936,204.0223,203.5623,203.5911,7887.0
2021-10-13 12:00:00,212.49,212.57,212.42,212.52,10289.0,203.6198,203.6965,203.5527,203.6485,10289.0
2021-10-13 12:10:00,212.63,212.67,212.37,212.37,9994.0,203.754,203.7923,203.5048,203.5048,9994.0
2021-10-13 12:20:00,212.38,212.5,212.19,212.5,4920.0,203.5144,203.6294,203.3323,203.6294,4920.0
2021-10-13 12:30:00,212.49,212.5,212.36,212.45,5926.0,203.6198,203.6294,203.4952,203.5815,5926.0
2021-10-13 12:40:00,212.46,212.56,212.42,212.45,8013.0,203.5911,203.6869,203.5527,203.5815,8013.0
2021-10-13 12:50:00,212.43,212.48,212.35,212.44,8183.0,203.5623,203.6102,203.4856,203.5719,8183.0
2021-10-13 13:00:00,212.46,212.66,212.34,212.5,12712.0,203.5911,203.7827,203.4761,203.6294,12712.0
2021-10-13 13:10:00,212.51,212.71,212.49,212.62,9394.0,203.639,203.8306,203.6198,203.7444,9394.0
2021-10-13 13:20:00,212.65,213.02,212.57,212.95,18562.0,203.7731,204.1277,203.6965,204.0606,18562.0
2021-10-13 13:30:00,212.91,213.4,212.91,213.4,15322.0,204.0223,204.4918,204.0223,204.4918,15322.0
2021-10-13 13:40:00,213.46,213.51,213.21,213.21,9434.0,204.5493,204.5972,204.3097,204.3097,9434.0
2021-10-13 13:50:00,213.23,213.31,213.13,213.22,14326.0,204.3289,204.4056,204.2331,204.3193,14326.0
2021-10-13 14:00:00,213.3,213.84,213.01,213.48,20340.0,204.396,204.9134,204.1181,204.5685,20340.0
2021-10-13 14:10:00,213.44,214.03,213.22,213.7,34351.0,204.5301,205.0955,204.3193,204.7793,34351.0
2021-10-13 14:20:00,213.75,213.96,213.47,213.53,8473.0,204.8272,205.0284,204.5589,204.6164,8473.0
2021-10-13 14:30:00,213.51,213.51,213.15,213.15,8731.0,204.5972,204.5972,204.2522,204.2522,8731.0
2021-10-13 14:40:00,213.16,213.17,212.83,213.01,5835.0,204.2618,204.2714,203.9456,204.1181,5835.0
2021-10-13 14:50:00,212.97,213.21,212.96,213.11,16837.0,204.0798,204.3097,204.0702,204.2139,16837.0
2021-10-13 15:00:00,213.1,213.26,212.94,213.26,18329.0,204.2043,204.3577,204.051,204.3577,18329.0
2021-10-13 15:10:00,213.19,213.23,212.9,212.9,13089.0,204.2906,204.3289,204.0127,204.0127,13089.0
2021-10-13 15:20:00,212.98,213.01,212.81,212.9,12134.0,204.0893,204.1181,203.9264,204.0127,12134.0
2021-10-13 15:30:00,212.92,213.05,212.86,213.02,20040.0,204.0319,204.1564,203.9744,204.1277,20040.0
2021-10-13 15:40:00,213.03,213.09,212.8,213.03,28434.0,204.1373,204.1948,203.9169,204.1373,28434.0
2021-10-13 15:50:00,213.04,213.32,213.01,213.27,87665.0,204.1468,204.4152,204.1181,204.3672,87665.0
2021-10-14 09:30:00,215.06,215.5,214.4,214.4,19785.0,206.0825,206.5042,205.4501,205.4501,19785.0
2021-10-14 09:40:00,214.42,215.03,214.28,214.75,9633.0,205.4692,206.0538,205.3351,205.7855,9633.0
2021-10-14 09:50:00,214.74,214.74,214.01,214.55,46446.0,205.7759,205.7759,205.0763,205.5938,46446.0
2021-10-14 10:00:00,214.49,215.66,214.49,215.58,44096.0,205.5363,206.6575,205.5363,206.5808,44096.0
2021-10-14 10:10:00,215.61,216.08,215.48,215.95,24814.0,206.6096,207.0599,206.485,206.9354,24814.0
2021-10-14 10:20:00,215.93,216.32,215.78,215.85,9195.0,206.9162,207.2899,206.7725,206.8395,9195.0
2021-10-14 10:30:00,215.85,216.03,215.59,215.67,15440.0,206.8395,207.012,206.5904,206.6671,15440.0
2021-10-14 10:40:00,215.66,216.1,215.57,216.1,9788.0,206.6575,207.0791,206.5712,207.0791,9788.0
2021-10-14 10:50:00,216.18,216.38,216.11,216.38,8983.0,207.1558,207.3474,207.0887,207.3474,8983.0
2021-10-14 11:00:00,216.34,216.77,216.23,216.77,8963.0,207.3091,207.7211,207.2037,207.7211,8963.0
2021-10-14 11:10:00,216.79,216.79,216.59,216.71,7099.0,207.7403,207.7403,207.5486,207.6636,7099.0
2021-10-14 11:20:00,216.83,217.04,216.64,216.64,9330.0,207.7786,207.9799,207.5966,207.5966,9330.0
2021-10-14 11:30:00,216.69,216.94,216.68,216.94,10080.0,207.6445,207.884,207.6349,207.884,10080.0
2021-10-14 11:40:00,216.89,217.26,216.82,217.25,8682.0,207.8361,208.1907,207.769,208.1811,8682.0
2021-10-14 11:50:00,217.18,217.54,217.18,217.5,10986.0,208.114,208.459,208.114,208.4207,10986.0
2021-10-14 12:00:00,217.59,217.79,217.29,217.35,9348.0,208.5069,208.6986,208.2194,208.2769,9348.0
2021-10-14 12:10:00,217.38,217.38,217.24,217.25,9562.0,208.3057,208.3057,208.1715,208.1811,9562.0
2021-10-14 12:20:00,217.27,217.6,217.14,217.33,16107.0,208.2003,208.5165,208.0757,208.2578,16107.0
2021-10-14 12:30:00,217.37,217.42,217.19,217.32,5362.0,208.2961,208.344,208.1236,208.2482,5362.0
2021-10-14 12:40:00,217.28,217.41,217.26,217.37,6360.0,208.2098,208.3344,208.1907,208.2961,6360.0
2021-10-14 12:50:00,217.35,217.55,217.35,217.52,6776.0,208.2769,208.4686,208.2769,208.4398,6776.0
2021-10-14 13:00:00,217.51,217.63,217.31,217.38,11164.0,208.4302,208.5452,208.2386,208.3057,11164.0
2021-10-14 13:10:00,217.39,217.58,217.35,217.58,6076.0,208.3153,208.4973,208.2769,208.4973,6076.0
2021-10-14 13:20:00,217.58,217.62,217.46,217.61,13823.0,208.4973,208.5357,208.3823,208.5261,13823.0
2021-10-14 13:30:00,217.64,218.1,217.64,217.95,12169.0,208.5548,208.9956,208.5548,208.8519,12169.0
2021-10-14 13:40:00,218.03,218.27,218.03,218.27,7413.0,208.9285,209.1585,208.9285,209.1585,7413.0
2021-10-14 13:50:00,218.36,218.39,218.22,218.29,7744.0,209.2448,209.2735,209.1106,209.1777,7744.0
2021-10-14 14:00:00,218.25,218.39,218.2,218.29,7479.0,209.1394,209.2735,209.0914,209.1777,7479.0
2021-10-14 14:10:00,218.33,218.61,218.3,218.5,13764.0,209.216,209.4843,209.1873,209.3789,13764.0
2021-10-14 14:20:00,218.5,218.66,218.44,218.66,8029.0,209.3789,209.5322,209.3214,209.5322,8029.0
2021-10-14 14:30:00,218.68,218.72,218.58,218.62,6588.0,209.5514,209.5897,209.4556,209.4939,6588.0
2021-10-14 14:40:00,218.55,218.88,218.52,218.85,10915.0,209.4268,209.7431,209.3981,209.7143,10915.0
2021-10-14 14:50:00,218.85,218.9,218.76,218.87,11671.0,209.7143,209.7622,209.6281,209.7335,11671.0
2021-10-14 15:00:00,218.88,219.0,218.8,218.95,10160.0,209.7431,209.858,209.6664,209.8101,10160.0
2021-10-14 15:10:00,218.93,219.3,218.9,219.15,36069.0,209.791,210.1455,209.7622,210.0018,36069.0
2021-10-14 15:20:00,219.12,219.21,218.79,219.21,21785.0,209.973,210.0593,209.6568,210.0593,21785.0
2021-10-14 15:30:00,219.16,219.39,219.01,219.24,25046.0,210.0114,210.2318,209.8676,210.088,25046.0
2021-10-14 15:40:00,219.19,219.19,218.86,218.99,28305.0,210.0401,210.0401,209.7239,209.8485,28305.0
2021-10-14 15:50:00,219.0,219.56,219.0,219.4,79126.0,209.858,210.3947,209.858,210.2413,79126.0
2021-10-15 09:30:00,220.91,221.33,219.39,219.65,58636.0,211.6883,212.0908,210.2318,210.4809,58636.0
2021-10-15 09:40:00,219.65,220.74,219.64,220.73,14642.0,210.4809,211.5254,210.4713,211.5158,14642.0
2021-10-15 09:50:00,220.91,221.94,220.8,221.94,24116.0,211.6883,212.6753,211.5829,212.6753,24116.0
2021-10-15 10:00:00,221.79,222.22,221.33,221.62,19509.0,212.5316,212.9436,212.0908,212.3687,19509.0
2021-10-15 10:10:00,221.5,221.63,221.07,221.16,11014.0,212.2537,212.3783,211.8416,211.9279,11014.0
2021-10-15 10:20:00,221.16,221.43,220.96,221.12,14707.0,211.9279,212.1866,211.7362,211.8895,14707.0
2021-10-15 10:30:00,221.12,221.36,220.94,221.17,15293.0,211.8895,212.1195,211.7171,211.9375,15293.0
2021-10-15 10:40:00,221.33,222.09,221.24,222.09,15789.0,212.0908,212.8191,212.0045,212.8191,15789.0
2021-10-15 10:50:00,222.2,222.2,221.85,222.02,9434.0,212.9245,212.9245,212.5891,212.752,9434.0
2021-10-15 11:00:00,222.07,222.1,221.29,221.45,16256.0,212.7999,212.8286,212.0525,212.2058,16256.0
2021-10-15 11:10:00,221.45,221.67,220.78,220.78,11593.0,212.2058,212.4166,211.5637,211.5637,11593.0
2021-10-15 11:20:00,220.77,220.9,220.55,220.69,17174.0,211.5542,211.6787,211.3433,211.4775,17174.0
2021-10-15 11:30:00,220.68,220.82,220.62,220.72,8810.0,211.4679,211.6021,211.4104,211.5062,8810.0
2021-10-15 11:40:00,220.68,220.96,220.65,220.73,8896.0,211.4679,211.7362,211.4392,211.5158,8896.0
2021-10-15 11:50:00,220.7,220.7,220.26,220.33,8837.0,211.4871,211.4871,211.0654,211.1325,8837.0
2021-10-15 12:00:00,220.29,220.41,220.12,220.19,12829.0,211.0942,211.2092,210.9313,210.9984,12829.0
2021-10-15 12:10:00,220.21,220.52,220.16,220.28,7761.0,211.0175,211.3146,210.9696,211.0846,7761.0
2021-10-15 12:20:00,220.16,220.25,219.91,220.12,10175.0,210.9696,211.0559,210.7301,210.9313,10175.0
2021-10-15 12:30:00,220.16,220.76,220.11,220.71,13837.0,210.9696,211.5446,210.9217,211.4967,13837.0
2021-10-15 12:40:00,220.62,220.62,220.36,220.36,5867.0,211.4104,211.4104,211.1613,211.1613,5867.0
2021-10-15 12:50:00,220.32,220.46,220.21,220.42,14127.0,211.1229,211.2571,211.0175,211.2188,14127.0
2021-10-15 13:00:00,220.34,220.6,220.28,220.56,14315.0,211.1421,211.3913,211.0846,211.3529,14315.0
2021-10-15 13:10:00,220.62,220.66,220.31,220.33,8424.0,211.4104,211.4488,211.1134,211.1325,8424.0
2021-10-15 13:20:00,220.3,220.49,220.29,220.38,6661.0,211.1038,211.2858,211.0942,211.1804,6661.0
2021-10-15 13:30:00,220.4,220.62,220.38,220.55,9796.0,211.1996,211.4104,211.1804,211.3433,9796.0
2021-10-15 13:40:00,220.56,220.72,220.4,220.64,12379.0,211.3529,211.5062,211.1996,211.4296,12379.0
2021-10-15 13:50:00,220.68,220.81,220.54,220.55,10203.0,211.4679,211.5925,211.3338,211.3433,10203.0
2021-10-15 14:00:00,220.59,220.87,220.59,220.69,10035.0,211.3817,211.65,211.3817,211.4775,10035.0
2021-10-15 14:10:00,220.69,220.79,220.56,220.59,14438.0,211.4775,211.5733,211.3529,211.3817,14438.0
2021-10-15 14:20:00,220.59,220.77,220.56,220.74,8543.0,211.3817,211.5542,211.3529,211.5254,8543.0
2021-10-15 14:30:00,220.74,220.76,220.31,220.54,12024.0,211.5254,211.5446,211.1134,211.3338,12024.0
2021-10-15 14:40:00,220.51,220.51,220.31,220.33,10779.0,211.305,211.305,211.1134,211.1325,10779.0
2021-10-15 14:50:00,220.35,220.51,220.28,220.49,11989.0,211.1517,211.305,211.0846,211.2858,11989.0
2021-10-15 15:00:00,220.43,220.5,220.23,220.26,13046.0,211.2284,211.2954,211.0367,211.0654,13046.0
2021-10-15 15:10:00,220.23,220.59,220.23,220.39,18475.0,211.0367,211.3817,211.0367,211.19,18475.0
2021-10-15 15:20:00,220.4,220.4,219.88,220.14,15889.0,211.1996,211.1996,210.7013,210.9505,15889.0
2021-10-15 15:30:00,220.08,220.25,219.96,220.14,22248.0,210.893,211.0559,210.778,210.9505,22248.0
2021-10-15 15:40:00,220.16,220.18,219.42,219.51,37666.0,210.9696,210.9888,210.2605,210.3468,37666.0
2021-10-15 15:50:00,219.49,220.21,219.37,220.14,169070.0,210.3276,211.0175,210.2126,210.9505,169070.0
2021-10-18 09:30:00,218.1,219.54,217.93,218.03,30097.0,208.9956,210.3755,208.8327,208.9285,30097.0
2021-10-18 09:40:00,218.02,218.06,217.51,217.73,7935.0,208.919,208.9573,208.4302,208.6411,7935.0
2021-10-18 09:50:00,217.74,218.44,217.74,218.06,12082.0,208.6506,209.3214,208.6506,208.9573,12082.0
2021-10-18 10:00:00,218.11,218.81,218.05,218.38,60400.0,209.0052,209.676,208.9477,209.2639,60400.0
2021-10-18 10:10:00,218.25,218.25,217.28,217.84,29049.0,209.1394,209.1394,208.2098,208.7465,29049.0
2021-10-18 10:20:00,217.81,218.8,217.8,218.73,41426.0,208.7177,209.6664,208.7081,209.5993,41426.0
2021-10-18 10:30:00,218.61,218.77,218.34,218.53,10805.0,209.4843,209.6376,209.2256,209.4077,10805.0
2021-10-18 10:40:00,218.46,219.02,218.46,218.64,10667.0,209.3406,209.8772,209.3406,209.5131,10667.0
2021-10-18 10:50:00,218.49,218.49,218.15,218.47,6966.0,209.3693,209.3693,209.0435,209.3502,6966.0
2021-10-18 11:00:00,218.5,218.55,218.35,218.36,8207.0,209.3789,209.4268,209.2352,209.2448,8207.0
2021-10-18 11:10:00,218.35,218.92,218.26,218.92,11961.0,209.2352,209.7814,209.1489,209.7814,11961.0
2021-10-18 11:20:00,219.01,219.32,218.98,219.17,8981.0,209.8676,210.1647,209.8389,210.0209,8981.0
2021-10-18 11:30:00,219.15,219.25,218.83,218.9,3914.0,210.0018,210.0976,209.6951,209.7622,3914.0
2021-10-18 11:40:00,218.87,218.87,218.54,218.55,4840.0,209.7335,209.7335,209.4172,209.4268,4840.0
2021-10-18 11:50:00,218.54,218.77,218.54,218.76,3356.0,209.4172,209.6376,209.4172,209.6281,3356.0
2021-10-18 12:00:00,218.69,218.86,218.63,218.79,6485.0,209.561,209.7239,209.5035,209.6568,6485.0
2021-10-18 12:10:00,218.79,218.82,218.73,218.79,2231.0,209.6568,209.6856,209.5993,209.6568,2231.0
2021-10-18 12:20:00,218.76,218.79,218.63,218.76,4264.0,209.6281,209.6568,209.5035,209.6281,4264.0
2021-10-18 12:30:00,218.75,218.95,218.74,218.88,4049.0,209.6185,209.8101,209.6089,209.7431,4049.0
2021-10-18 12:40:00,218.92,218.96,218.84,218.91,3435.0,209.7814,209.8197,209.7047,209.7718,3435.0
2021-10-18 12:50:00,218.93,218.98,218.77,218.95,25179.0,209.791,209.8389,209.6376,209.8101,25179.0
2021-10-18 13:00:00,219.01,219.15,218.99,219.14,3350.0,209.8676,210.0018,209.8485,209.9922,3350.0
2021-10-18 13:10:00,219.14,219.14,218.91,218.91,4184.0,209.9922,209.9922,209.7718,209.7718,4184.0
2021-10-18 13:20:00,218.92,218.92,218.51,218.54,3216.0,209.7814,209.7814,209.3885,209.4172,3216.0
2021-10-18 13:30:00,218.49,218.54,218.43,218.49,3854.0,209.3693,209.4172,209.3118,209.3693,3854.0
2021-10-18 13:40:00,218.47,218.66,218.46,218.66,4078.0,209.3502,209.5322,209.3406,209.5322,4078.0
2021-10-18 13:50:00,218.69,218.83,218.42,218.51,9015.0,209.561,209.6951,209.3023,209.3885,9015.0
2021-10-18 14:00:00,218.42,218.68,218.36,218.64,8040.0,209.3023,209.5514,209.2448,209.5131,8040.0
2021-10-18 14:10:00,218.68,218.92,218.67,218.87,5506.0,209.5514,209.7814,209.5418,209.7335,5506.0
2021-10-18 14:20:00,218.75,218.79,218.41,218.52,18341.0,209.6185,209.6568,209.2927,209.3981,18341.0
2021-10-18 14:30:00,218.49,218.68,218.47,218.58,4704.0,209.3693,209.5514,209.3502,209.4556,4704.0
2021-10-18 14:40:00,218.61,218.63,218.52,218.58,3961.0,209.4843,209.5035,209.3981,209.4556,3961.0
2021-10-18 14:50:00,218.58,218.62,218.42,218.45,8213.0,209.4556,209.4939,209.3023,209.331,8213.0
2021-10-18 15:00:00,218.49,218.49,218.34,218.38,4892.0,209.3693,209.3693,209.2256,209.2639,4892.0
2021-10-18 15:10:00,218.4,218.66,218.4,218.58,8030.0,209.2831,209.5322,209.2831,209.4556,8030.0
2021-10-18 15:20:00,218.58,218.67,218.43,218.43,4772.0,209.4556,209.5418,209.3118,209.3118,4772.0
2021-10-18 15:30:00,218.38,218.64,218.32,218.41,14212.0,209.2639,209.5131,209.2064,209.2927,14212.0
2021-10-18 15:40:00,218.44,218.5,218.22,218.39,13356.0,209.3214,209.3789,209.1106,209.2735,13356.0
2021-10-18 15:50:00,218.38,218.72,218.31,218.68,62294.0,209.2639,209.5897,209.1968,209.5514,62294.0
2021-10-19 09:30:00,219.82,219.82,218.95,219.16,16433.0,210.6438,210.6438,209.8101,210.0114,16433.0
2021-10-19 09:40:00,219.19,219.19,218.15,218.22,4717.0,210.0401,210.0401,209.0435,209.1106,4717.0
2021-10-19 09:50:00,218.3,218.42,217.73,217.83,5258.0,209.1873,209.3023,208.6411,208.7369,5258.0
2021-10-19 10:00:00,217.83,218.43,217.82,218.29,9414.0,208.7369,209.3118,208.7273,209.1777,9414.0
2021-10-19 10:10:00,218.38,218.55,218.27,218.47,7285.0,209.2639,209.4268,209.1585,209.3502,7285.0
2021-10-19 10:20:00,218.46,218.5,218.16,218.4,8043.0,209.3406,209.3789,209.0531,209.2831,8043.0
2021-10-19 10:30:00,218.4,218.61,217.84,217.97,11804.0,209.2831,209.4843,208.7465,208.871,11804.0
2021-10-19 10:40:00,218.05,218.12,217.76,217.77,6868.0,208.9477,209.0148,208.6698,208.6794,6868.0
2021-10-19 10:50:00,217.82,218.4,217.82,218.16,6212.0,208.7273,209.2831,208.7273,209.0531,6212.0
2021-10-19 11:00:00,218.17,218.34,217.97,218.29,15674.0,209.0627,209.2256,208.871,209.1777,15674.0
2021-10-19 11:10:00,218.27,218.73,218.27,218.66,9460.0,209.1585,209.5993,209.1585,209.5322,9460.0
2021-10-19 11:20:00,218.75,218.75,218.51,218.58,7465.0,209.6185,209.6185,209.3885,209.4556,7465.0
2021-10-19 11:30:00,218.64,218.67,218.45,218.49,4527.0,209.5131,209.5418,209.331,209.3693,4527.0
2021-10-19 11:40:00,218.51,218.76,218.5,218.76,4419.0,209.3885,209.6281,209.3789,209.6281,4419.0
2021-10-19 11:50:00,218.69,219.07,218.69,219.07,3918.0,209.561,209.9251,209.561,209.9251,3918.0
2021-10-19 12:00:00,218.99,219.54,218.99,219.39,9842.0,209.8485,210.3755,209.8485,210.2318,9842.0
2021-10-19 12:10:00,219.39,219.57,219.39,219.39,6822.0,210.2318,210.4043,210.2318,210.2318,6822.0
2021-10-19 12:20:00,219.41,219.72,219.32,219.7,11280.0,210.2509,210.548,210.1647,210.5288,11280.0
2021-10-19 12:30:00,219.72,220.09,219.66,220.09,10337.0,210.548,210.9025,210.4905,210.9025,10337.0
2021-10-19 12:40:00,220.02,220.11,219.84,219.84,7749.0,210.8355,210.9217,210.663,210.663,7749.0
2021-10-19 12:50:00,219.78,220.07,219.72,220.06,5780.0,210.6055,210.8834,210.548,210.8738,5780.0
2021-10-19 13:00:00,220.06,220.06,219.75,219.83,5226.0,210.8738,210.8738,210.5767,210.6534,5226.0
2021-10-19 13:10:00,219.74,219.75,219.58,219.6,6231.0,210.5672,210.5767,210.4138,210.433,6231.0
2021-10-19 13:20:00,219.62,219.65,219.37,219.37,6252.0,210.4522,210.4809,210.2126,210.2126,6252.0
2021-10-19 13:30:00,219.37,219.65,219.37,219.65,8410.0,210.2126,210.4809,210.2126,210.4809,8410.0
2021-10-19 13:40:00,219.64,219.65,219.33,219.41,14808.0,210.4713,210.4809,210.1743,210.2509,14808.0
2021-10-19 13:50:00,219.4,219.46,219.0,219.21,13625.0,210.2413,210.2988,209.858,210.0593,13625.0
2021-10-19 14:00:00,219.14,219.41,219.14,219.19,7811.0,209.9922,210.2509,209.9922,210.0401,7811.0
2021-10-19 14:10:00,219.18,219.22,218.9,219.04,3715.0,210.0305,210.0689,209.7622,209.8964,3715.0
2021-10-19 14:20:00,219.02,219.02,218.77,218.85,4883.0,209.8772,209.8772,209.6376,209.7143,4883.0
2021-10-19 14:30:00,218.82,218.85,218.28,218.66,16049.0,209.6856,209.7143,209.1681,209.5322,16049.0
2021-10-19 14:40:00,218.61,218.68,218.53,218.63,9200.0,209.4843,209.5514,209.4077,209.5035,9200.0
2021-10-19 14:50:00,218.66,218.77,218.57,218.65,8550.0,209.5322,209.6376,209.446,209.5227,8550.0
2021-10-19 15:00:00,218.64,219.05,218.59,219.05,18310.0,209.5131,209.906,209.4652,209.906,18310.0
2021-10-19 15:10:00,219.19,219.34,219.14,219.27,7897.0,210.0401,210.1839,209.9922,210.1168,7897.0
2021-10-19 15:20:00,219.34,219.38,219.17,219.27,5377.0,210.1839,210.2222,210.0209,210.1168,5377.0
2021-10-19 15:30:00,219.24,219.24,218.81,218.96,14217.0,210.088,210.088,209.676,209.8197,14217.0
2021-10-19 15:40:00,218.93,219.38,218.93,219.32,12112.0,209.791,210.2222,209.791,210.1647,12112.0
2021-10-19 15:50:00,219.33,219.66,219.24,219.5,55892.0,210.1743,210.4905,210.088,210.3372,55892.0
2021-10-20 09:30:00,220.07,220.28,218.65,219.04,10225.0,210.8834,211.0846,209.5227,209.8964,10225.0
2021-10-20 09:40:00,218.98,219.14,218.65,218.87,4406.0,209.8389,209.9922,209.5227,209.7335,4406.0
2021-10-20 09:50:00,219.23,219.29,219.04,219.23,2965.0,210.0784,210.1359,209.8964,210.0784,2965.0
2021-10-20 10:00:00,218.91,219.76,218.91,219.69,5875.0,209.7718,210.5863,209.7718,210.5192,5875.0
2021-10-20 10:10:00,219.67,220.13,219.56,219.86,6664.0,210.5001,210.9409,210.3947,210.6821,6664.0
2021-10-20 10:20:00,219.77,220.04,219.67,219.97,4565.0,210.5959,210.8546,210.5001,210.7876,4565.0
2021-10-20 10:30:00,220.07,220.23,219.94,220.0,5225.0,210.8834,211.0367,210.7588,210.8163,5225.0
2021-10-20 10:40:00,220.15,220.22,219.97,220.15,8460.0,210.96,211.0271,210.7876,210.96,8460.0
2021-10-20 10:50:00,220.13,220.32,219.66,220.31,23294.0,210.9409,211.1229,210.4905,211.1134,23294.0
2021-10-20 11:00:00,220.12,220.35,219.88,220.03,5880.0,210.9313,211.1517,210.7013,210.845,5880.0
2021-10-20 11:10:00,220.1,220.36,220.07,220.34,3279.0,210.9121,211.1613,210.8834,211.1421,3279.0
2021-10-20 11:20:00,220.42,220.52,220.09,220.31,6903.0,211.2188,211.3146,210.9025,211.1134,6903.0
2021-10-20 11:30:00,220.35,220.5,220.28,220.43,3144.0,211.1517,211.2954,211.0846,211.2284,3144.0
2021-10-20 11:40:00,220.44,220.57,220.02,220.1,4799.0,211.2379,211.3625,210.8355,210.9121,4799.0
2021-10-20 11:50:00,220.12,220.27,220.07,220.07,3104.0,210.9313,211.075,210.8834,210.8834,3104.0
2021-10-20 12:00:00,220.05,220.27,219.99,220.22,3283.0,210.8642,211.075,210.8067,211.0271,3283.0
2021-10-20 12:10:00,220.15,220.34,220.08,220.11,3454.0,210.96,211.1421,210.893,210.9217,3454.0
2021-10-20 12:20:00,220.13,220.19,220.01,220.11,4520.0,210.9409,210.9984,210.8259,210.9217,4520.0
2021-10-20 12:30:00,220.17,220.39,220.17,220.39,5474.0,210.9792,211.19,210.9792,211.19,5474.0
2021-10-20 12:40:00,220.4,220.7,220.38,220.7,19804.0,211.1996,211.4871,211.1804,211.4871,19804.0
2021-10-20 12:50:00,220.7,220.76,220.59,220.66,3957.0,211.4871,211.5446,211.3817,211.4488,3957.0
2021-10-20 13:00:00,220.61,220.65,220.43,220.56,1784.0,211.4008,211.4392,211.2284,211.3529,1784.0
2021-10-20 13:10:00,220.59,220.59,220.39,220.39,3462.0,211.3817,211.3817,211.19,211.19,3462.0
2021-10-20 13:20:00,220.34,220.6,220.22,220.59,3463.0,211.1421,211.3913,211.0271,211.3817,3463.0
2021-10-20 13:30:00,220.54,220.59,220.39,220.46,2069.0,211.3338,211.3817,211.19,211.2571,2069.0
2021-10-20 13:40:00,220.4,220.48,220.34,220.45,2694.0,211.1996,211.2763,211.1421,211.2475,2694.0
2021-10-20 13:50:00,220.41,220.53,220.41,220.43,3169.0,211.2092,211.3242,211.2092,211.2284,3169.0
2021-10-20 14:00:00,220.37,220.74,220.36,220.69,3256.0,211.1709,211.5254,211.1613,211.4775,3256.0
2021-10-20 14:10:00,220.64,220.93,220.61,220.9,8118.0,211.4296,211.7075,211.4008,211.6787,8118.0
2021-10-20 14:20:00,220.9,220.96,220.7,220.76,2811.0,211.6787,211.7362,211.4871,211.5446,2811.0
2021-10-20 14:30:00,220.72,220.87,220.71,220.85,4581.0,211.5062,211.65,211.4967,211.6308,4581.0
2021-10-20 14:40:00,220.89,220.96,220.69,220.96,8184.0,211.6692,211.7362,211.4775,211.7362,8184.0
2021-10-20 14:50:00,220.91,220.92,220.76,220.86,6629.0,211.6883,211.6979,211.5446,211.6404,6629.0
2021-10-20 15:00:00,220.94,221.11,220.84,221.11,3004.0,211.7171,211.88,211.6212,211.88,3004.0
2021-10-20 15:10:00,221.01,221.03,220.71,220.81,5903.0,211.7841,211.8033,211.4967,211.5925,5903.0
2021-10-20 15:20:00,220.74,220.84,220.65,220.65,4559.0,211.5254,211.6212,211.4392,211.4392,4559.0
2021-10-20 15:30:00,220.63,220.63,220.32,220.32,13231.0,211.42,211.42,211.1229,211.1229,13231.0
2021-10-20 15:40:00,220.35,220.72,220.35,220.57,13562.0,211.1517,211.5062,211.1517,211.3625,13562.0
2021-10-20 15:50:00,220.52,220.65,220.43,220.65,44137.0,211.3146,211.4392,211.2284,211.4392,44137.0
2021-10-21 09:30:00,221.12,222.0,220.33,220.56,37249.0,211.8895,212.7328,211.1325,211.3529,37249.0
2021-10-21 09:40:00,220.47,220.87,220.31,220.82,7237.0,211.2667,211.65,211.1134,211.6021,7237.0
2021-10-21 09:50:00,220.68,221.08,220.58,220.79,16022.0,211.4679,211.8512,211.3721,211.5733,16022.0
2021-10-21 10:00:00,220.98,221.72,220.91,221.72,2775.0,211.7554,212.4645,211.6883,212.4645,2775.0
2021-10-21 10:10:00,221.65,221.69,221.09,221.09,6530.0,212.3974,212.4358,211.8608,211.8608,6530.0
2021-10-21 10:20:00,221.04,221.28,221.04,221.07,3354.0,211.8129,212.0429,211.8129,211.8416,3354.0
2021-10-21 10:30:00,221.24,221.47,221.08,221.11,3095.0,212.0045,212.2249,211.8512,211.88,3095.0
2021-10-21 10:40:00,220.96,221.2,220.76,221.09,5885.0,211.7362,211.9662,211.5446,211.8608,5885.0
2021-10-21 10:50:00,221.09,221.41,221.09,221.11,6298.0,211.8608,212.1674,211.8608,211.88,6298.0
2021-10-21 11:00:00,220.8,220.93,220.44,220.61,3241.0,211.5829,211.7075,211.2379,211.4008,3241.0
2021-10-21 11:10:00,220.56,220.65,220.15,220.15,4908.0,211.3529,211.4392,210.96,210.96,4908.0
2021-10-21 11:20:00,220.17,220.41,220.02,220.21,4508.0,210.9792,211.2092,210.8355,211.0175,4508.0
2021-10-21 11:30:00,220.19,220.31,220.11,220.13,3705.0,210.9984,211.1134,210.9217,210.9409,3705.0
2021-10-21 11:40:00,220.14,220.29,219.97,220.29,4909.0,210.9505,211.0942,210.7876,211.0942,4909.0
2021-10-21 11:50:00,220.32,220.54,220.24,220.24,2677.0,211.1229,211.3338,211.0463,211.0463,2677.0
2021-10-21 12:00:00,220.37,220.78,220.28,220.64,10631.0,211.1709,211.5637,211.0846,211.4296,10631.0
2021-10-21 12:10:00,220.6,220.77,220.55,220.77,5285.0,211.3913,211.5542,211.3433,211.5542,5285.0
2021-10-21 12:20:00,220.73,220.89,220.73,220.89,891.0,211.5158,211.6692,211.5158,211.6692,891.0
2021-10-21 12:30:00,220.86,220.86,220.75,220.77,3806.0,211.6404,211.6404,211.535,211.5542,3806.0
2021-10-21 12:40:00,220.79,220.79,220.52,220.58,4203.0,211.5733,211.5733,211.3146,211.3721,4203.0
2021-10-21 12:50:00,220.52,220.64,220.36,220.5,6400.0,211.3146,211.4296,211.1613,211.2954,6400.0
2021-10-21 13:00:00,220.46,220.8,220.44,220.77,7573.0,211.2571,211.5829,211.2379,211.5542,7573.0
2021-10-21 13:10:00,220.69,220.77,220.64,220.77,1867.0,211.4775,211.5542,211.4296,211.5542,1867.0
2021-10-21 13:20:00,220.76,221.16,220.76,221.14,5850.0,211.5446,211.9279,211.5446,211.9087,5850.0
2021-10-21 13:30:00,221.11,221.43,221.11,221.36,4491.0,211.88,212.1866,211.88,212.1195,4491.0
2021-10-21 13:40:00,221.36,221.36,221.2,221.2,1728.0,212.1195,212.1195,211.9662,211.9662,1728.0
2021-10-21 13:50:00,221.19,221.32,221.1,221.28,4845.0,211.9566,212.0812,211.8704,212.0429,4845.0
2021-10-21 14:00:00,221.26,221.61,221.21,221.57,2400.0,212.0237,212.3591,211.9758,212.3208,2400.0
2021-10-21 14:10:00,221.53,221.76,221.47,221.74,4402.0,212.2824,212.5028,212.2249,212.4837,4402.0
2021-10-21 14:20:00,221.71,221.77,221.43,221.77,4814.0,212.4549,212.5124,212.1866,212.5124,4814.0
2021-10-21 14:30:00,221.63,221.79,221.63,221.71,2739.0,212.3783,212.5316,212.3783,212.4549,2739.0
2021-10-21 14:40:00,221.74,221.8,221.69,221.71,2326.0,212.4837,212.5412,212.4358,212.4549,2326.0
2021-10-21 14:50:00,221.66,221.71,221.46,221.57,3009.0,212.407,212.4549,212.2154,212.3208,3009.0
2021-10-21 15:00:00,221.66,221.66,221.44,221.57,5415.0,212.407,212.407,212.1962,212.3208,5415.0
2021-10-21 15:10:00,221.61,222.06,221.58,222.0,14066.0,212.3591,212.7903,212.3303,212.7328,14066.0
2021-10-21 15:20:00,221.96,222.13,221.79,221.83,6408.0,212.6945,212.8574,212.5316,212.5699,6408.0
2021-10-21 15:30:00,221.89,221.89,221.67,221.74,9277.0,212.6274,212.6274,212.4166,212.4837,9277.0
2021-10-21 15:40:00,221.76,221.97,221.65,221.87,11940.0,212.5028,212.7041,212.3974,212.6082,11940.0
2021-10-21 15:50:00,221.81,222.36,221.68,222.3,42212.0,212.5507,213.0778,212.4262,213.0203,42212.0
2021-10-22 09:30:00,222.35,223.0,221.88,223.0,15182.0,213.0682,213.6911,212.6178,213.6911,15182.0
2021-10-22 09:40:00,222.67,223.17,222.38,222.38,5890.0,213.3748,213.854,213.097,213.097,5890.0
2021-10-22 09:50:00,222.38,222.82,222.26,222.29,8421.0,213.097,213.5186,212.982,213.0107,8421.0
2021-10-22 10:00:00,222.19,222.27,221.46,221.47,24426.0,212.9149,212.9915,212.2154,212.2249,24426.0
2021-10-22 10:10:00,221.48,221.51,221.13,221.28,12681.0,212.2345,212.2633,211.8991,212.0429,12681.0
2021-10-22 10:20:00,221.38,222.02,221.31,221.91,10085.0,212.1387,212.752,212.0716,212.6466,10085.0
2021-10-22 10:30:00,221.91,222.26,221.85,222.09,15912.0,212.6466,212.982,212.5891,212.8191,15912.0
2021-10-22 10:40:00,222.05,222.42,222.0,222.2,8643.0,212.7807,213.1353,212.7328,212.9245,8643.0
2021-10-22 10:50:00,222.16,222.43,222.0,222.09,5487.0,212.8861,213.1449,212.7328,212.8191,5487.0
2021-10-22 11:00:00,222.08,222.65,222.08,222.63,5008.0,212.8095,213.3557,212.8095,213.3365,5008.0
2021-10-22 11:10:00,222.58,222.61,222.11,222.34,6734.0,213.2886,213.3174,212.8382,213.0586,6734.0
2021-10-22 11:20:00,222.34,222.34,221.74,221.99,4929.0,213.0586,213.0586,212.4837,212.7232,4929.0
2021-10-22 11:30:00,221.92,222.04,221.5,221.56,4852.0,212.6562,212.7711,212.2537,212.3112,4852.0
2021-10-22 11:40:00,221.65,221.93,221.25,221.63,7905.0,212.3974,212.6657,212.0141,212.3783,7905.0
2021-10-22 11:50:00,221.81,221.81,221.45,221.63,6219.0,212.5507,212.5507,212.2058,212.3783,6219.0
2021-10-22 12:00:00,221.64,221.71,221.4,221.63,3651.0,212.3878,212.4549,212.1579,212.3783,3651.0
2021-10-22 12:10:00,221.63,221.94,221.56,221.83,6539.0,212.3783,212.6753,212.3112,212.5699,6539.0
2021-10-22 12:20:00,221.94,222.16,221.86,221.87,6674.0,212.6753,212.8861,212.5987,212.6082,6674.0
2021-10-22 12:30:00,221.87,222.1,221.86,222.0,8136.0,212.6082,212.8286,212.5987,212.7328,8136.0
2021-10-22 12:40:00,221.94,222.17,221.89,222.13,6536.0,212.6753,212.8957,212.6274,212.8574,6536.0
2021-10-22 12:50:00,222.14,222.18,221.8,221.84,5013.0,212.867,212.9053,212.5412,212.5795,5013.0
2021-10-22 13:00:00,221.74,221.89,221.68,221.85,5353.0,212.4837,212.6274,212.4262,212.5891,5353.0
2021-10-22 13:10:00,221.87,221.89,221.64,221.77,7765.0,212.6082,212.6274,212.3878,212.5124,7765.0
2021-10-22 13:20:00,221.77,222.04,221.77,221.84,3406.0,212.5124,212.7711,212.5124,212.5795,3406.0
2021-10-22 13:30:00,221.89,221.99,221.8,221.89,7485.0,212.6274,212.7232,212.5412,212.6274,7485.0
2021-10-22 13:40:00,221.76,221.9,221.73,221.84,2415.0,212.5028,212.637,212.4741,212.5795,2415.0
2021-10-22 13:50:00,221.84,221.9,221.64,221.64,3877.0,212.5795,212.637,212.3878,212.3878,3877.0
2021-10-22 14:00:00,221.72,221.82,221.7,221.76,4432.0,212.4645,212.5603,212.4453,212.5028,4432.0
2021-10-22 14:10:00,221.85,221.85,221.55,221.72,10991.0,212.5891,212.5891,212.3016,212.4645,10991.0
2021-10-22 14:20:00,221.74,221.99,221.69,221.99,8162.0,212.4837,212.7232,212.4358,212.7232,8162.0
2021-10-22 14:30:00,222.03,222.24,221.98,222.21,7911.0,212.7616,212.9628,212.7136,212.934,7911.0
2021-10-22 14:40:00,222.21,222.26,221.96,222.14,9017.0,212.934,212.982,212.6945,212.867,9017.0
2021-10-22 14:50:00,222.2,222.2,221.86,221.86,2946.0,212.9245,212.9245,212.5987,212.5987,2946.0
2021-10-22 15:00:00,221.86,221.89,221.68,221.82,7742.0,212.5987,212.6274,212.4262,212.5603,7742.0
2021-10-22 15:10:00,221.87,221.99,221.61,221.61,5565.0,212.6082,212.7232,212.3591,212.3591,5565.0
2021-10-22 15:20:00,221.65,221.78,221.41,221.56,6835.0,212.3974,212.522,212.1674,212.3112,6835.0
2021-10-22 15:30:00,221.58,221.95,221.56,221.85,8901.0,212.3303,212.6849,212.3112,212.5891,8901.0
2021-10-22 15:40:00,221.84,221.88,221.45,221.51,19983.0,212.5795,212.6178,212.2058,212.2633,19983.0
2021-10-22 15:50:00,221.52,221.78,221.37,221.46,58741.0,212.2729,212.522,212.1291,212.2154,58741.0
2021-10-25 09:30:00,221.97,222.13,220.66,221.66,19627.0,212.7041,212.8574,211.4488,212.407,19627.0
2021-10-25 09:40:00,221.57,221.58,220.84,221.16,18309.0,212.3208,212.3303,211.6212,211.9279,18309.0
2021-10-25 09:50:00,221.15,221.89,220.89,221.61,12646.0,211.9183,212.6274,211.6692,212.3591,12646.0
2021-10-25 10:00:00,221.68,222.77,221.67,222.77,17169.0,212.4262,213.4707,212.4166,213.4707,17169.0
2021-10-25 10:10:00,222.75,223.3,222.37,223.08,12732.0,213.4515,213.9785,213.0874,213.7677,12732.0
2021-10-25 10:20:00,223.17,223.4,222.75,223.28,12240.0,213.854,214.0744,213.4515,213.9594,12240.0
2021-10-25 10:30:00,223.3,223.99,223.23,223.88,9073.0,213.9785,214.6397,213.9115,214.5343,9073.0
2021-10-25 10:40:00,223.9,223.92,223.6,223.92,8058.0,214.5535,214.5727,214.266,214.5727,8058.0
2021-10-25 10:50:00,223.99,224.25,223.9,224.01,12520.0,214.6397,214.8889,214.5535,214.6589,12520.0
2021-10-25 11:00:00,223.89,224.19,223.74,223.74,18389.0,214.5439,214.8314,214.4002,214.4002,18389.0
2021-10-25 11:10:00,223.78,224.11,223.74,223.81,12178.0,214.4385,214.7547,214.4002,214.4673,12178.0
2021-10-25 11:20:00,223.81,223.83,223.24,223.34,20056.0,214.4673,214.4864,213.9211,214.0169,20056.0
2021-10-25 11:30:00,223.31,223.67,223.27,223.64,15415.0,213.9881,214.3331,213.9498,214.3044,15415.0
2021-10-25 11:40:00,223.61,223.71,223.26,223.32,11946.0,214.2756,214.3714,213.9402,213.9977,11946.0
2021-10-25 11:50:00,223.32,223.65,223.28,223.45,7168.0,213.9977,214.3139,213.9594,214.1223,7168.0
2021-10-25 12:00:00,223.46,223.6,223.25,223.59,7098.0,214.1319,214.266,213.9306,214.2564,7098.0
2021-10-25 12:10:00,223.59,223.6,223.24,223.34,7581.0,214.2564,214.266,213.9211,214.0169,7581.0
2021-10-25 12:20:00,223.33,223.6,223.31,223.57,8713.0,214.0073,214.266,213.9881,214.2373,8713.0
2021-10-25 12:30:00,223.56,223.63,223.24,223.37,11734.0,214.2277,214.2948,213.9211,214.0456,11734.0
2021-10-25 12:40:00,223.35,223.41,223.23,223.32,12168.0,214.0265,214.084,213.9115,213.9977,12168.0
2021-10-25 12:50:00,223.37,223.54,223.28,223.42,9934.0,214.0456,214.2085,213.9594,214.0935,9934.0
2021-10-25 13:00:00,223.46,223.64,223.45,223.61,10694.0,214.1319,214.3044,214.1223,214.2756,10694.0
2021-10-25 13:10:00,223.59,223.92,223.59,223.77,9646.0,214.2564,214.5727,214.2564,214.4289,9646.0
2021-10-25 13:20:00,223.77,223.84,223.46,223.47,10649.0,214.4289,214.496,214.1319,214.1415,10649.0
2021-10-25 13:30:00,223.47,223.69,223.46,223.5,6753.0,214.1415,214.3523,214.1319,214.1702,6753.0
2021-10-25 13:40:00,223.49,223.51,223.29,223.4,7159.0,214.1606,214.1798,213.969,214.0744,7159.0
2021-10-25 13:50:00,223.47,223.51,223.35,223.36,7903.0,214.1415,214.1798,214.0265,214.036,7903.0
2021-10-25 14:00:00,223.39,223.4,223.08,223.14,8427.0,214.0648,214.0744,213.7677,213.8252,8427.0
2021-10-25 14:10:00,223.1,223.14,222.93,223.09,6298.0,213.7869,213.8252,213.624,213.7773,6298.0
2021-10-25 14:20:00,223.18,223.18,222.5,222.72,33840.0,213.8636,213.8636,213.2119,213.4228,33840.0
2021-10-25 14:30:00,222.75,222.76,222.33,222.37,8799.0,213.4515,213.4611,213.049,213.0874,8799.0
2021-10-25 14:40:00,222.33,222.37,222.26,222.34,6055.0,213.049,213.0874,212.982,213.0586,6055.0
2021-10-25 14:50:00,222.33,222.61,222.3,222.61,14539.0,213.049,213.3174,213.0203,213.3174,14539.0
2021-10-25 15:00:00,222.58,222.66,222.5,222.53,10624.0,213.2886,213.3653,213.2119,213.2407,10624.0
2021-10-25 15:10:00,222.53,222.53,222.14,222.23,49713.0,213.2407,213.2407,212.867,212.9532,49713.0
2021-10-25 15:20:00,222.22,222.57,222.21,222.57,11741.0,212.9436,213.279,212.934,213.279,11741.0
2021-10-25 15:30:00,222.59,222.6,222.22,222.46,23640.0,213.2982,213.3078,212.9436,213.1736,23640.0
2021-10-25 15:40:00,222.47,222.48,222.1,222.18,21367.0,213.1832,213.1928,212.8286,212.9053,21367.0
2021-10-25 15:50:00,222.18,222.2,221.56,221.8,119538.0,212.9053,212.9245,212.3112,212.5412,119538.0
2021-10-26 09:30:00,224.1,224.1,220.57,222.43,46434.0,214.7452,214.7452,211.3625,213.1449,46434.0
2021-10-26 09:40:00,222.78,224.7,222.78,224.38,17636.0,213.4803,215.3201,213.4803,215.0135,17636.0
2021-10-26 09:50:00,224.37,225.92,224.37,225.5,31784.0,215.0039,216.4892,215.0039,216.0867,31784.0
2021-10-26 10:00:00,225.51,226.98,225.44,226.49,21352.0,216.0963,217.5049,216.0292,217.0354,21352.0
2021-10-26 10:10:00,226.44,227.82,226.44,227.43,15918.0,216.9875,218.3099,216.9875,217.9361,15918.0
2021-10-26 10:20:00,227.8,229.45,227.48,228.98,28776.0,218.2907,219.8718,217.9841,219.4214,28776.0
2021-10-26 10:30:00,228.7,228.87,226.51,227.65,20612.0,219.1531,219.316,217.0545,218.147,20612.0
2021-10-26 10:40:00,227.45,227.69,226.55,226.9,21741.0,217.9553,218.1853,217.0929,217.4283,21741.0
2021-10-26 10:50:00,226.8,227.41,226.38,227.23,7504.0,217.3324,217.917,216.93,217.7445,7504.0
2021-10-26 11:00:00,227.15,227.8,226.66,227.8,22861.0,217.6678,218.2907,217.1983,218.2907,22861.0
2021-10-26 11:10:00,228.0,228.74,227.76,228.31,15620.0,218.4823,219.1915,218.2524,218.7794,15620.0
2021-10-26 11:20:00,228.31,228.32,227.53,227.91,7547.0,218.7794,218.789,218.032,218.3961,7547.0
2021-10-26 11:30:00,227.95,228.11,227.35,227.9,14000.0,218.4344,218.5878,217.8595,218.3865,14000.0
2021-10-26 11:40:00,227.99,228.18,227.76,228.18,5901.0,218.4728,218.6548,218.2524,218.6548,5901.0
2021-10-26 11:50:00,228.1,228.59,227.96,228.16,9437.0,218.5782,219.0477,218.444,218.6357,9437.0
2021-10-26 12:00:00,228.09,228.35,227.9,228.13,10484.0,218.5686,218.8177,218.3865,218.6069,10484.0
2021-10-26 12:10:00,228.19,228.54,227.45,227.63,6879.0,218.6644,218.9998,217.9553,218.1278,6879.0
2021-10-26 12:20:00,227.71,227.71,227.3,227.41,8381.0,218.2045,218.2045,217.8116,217.917,8381.0
2021-10-26 12:30:00,227.42,227.96,227.33,227.7,5909.0,217.9266,218.444,217.8403,218.1949,5909.0
2021-10-26 12:40:00,227.69,228.57,227.68,228.41,8467.0,218.1853,219.0286,218.1757,218.8752,8467.0
2021-10-26 12:50:00,228.57,229.26,228.49,229.1,8546.0,219.0286,219.6898,218.9519,219.5364,8546.0
2021-10-26 13:00:00,229.17,229.31,228.88,228.89,7598.0,219.6035,219.7377,219.3256,219.3352,7598.0
2021-10-26 13:10:00,228.82,229.09,228.7,228.94,3653.0,219.2681,219.5268,219.1531,219.3831,3653.0
2021-10-26 13:20:00,228.88,229.45,228.75,229.45,10114.0,219.3256,219.8718,219.201,219.8718,10114.0
2021-10-26 13:30:00,229.33,229.96,229.27,229.67,10687.0,219.7568,220.3605,219.6993,220.0826,10687.0
2021-10-26 13:40:00,229.71,229.82,229.52,229.53,11277.0,220.121,220.2264,219.9389,219.9485,11277.0
2021-10-26 13:50:00,229.6,229.96,229.55,229.74,15164.0,220.0156,220.3605,219.9676,220.1497,15164.0
2021-10-26 14:00:00,229.69,230.22,229.69,230.2,31037.0,220.1018,220.6097,220.1018,220.5905,31037.0
2021-10-26 14:10:00,230.16,230.16,229.57,229.7,10401.0,220.5522,220.5522,219.9868,220.1114,10401.0
2021-10-26 14:20:00,229.71,229.71,229.18,229.23,13826.0,220.121,220.121,219.6131,219.661,13826.0
2021-10-26 14:30:00,229.3,229.45,228.7,228.85,11622.0,219.7281,219.8718,219.1531,219.2969,11622.0
2021-10-26 14:40:00,228.87,229.35,228.78,229.31,10655.0,219.316,219.776,219.2298,219.7377,10655.0
2021-10-26 14:50:00,229.35,229.66,229.26,229.58,7006.0,219.776,220.0731,219.6898,219.9964,7006.0
2021-10-26 15:00:00,229.62,229.79,229.43,229.74,10931.0,220.0347,220.1976,219.8527,220.1497,10931.0
2021-10-26 15:10:00,229.71,230.12,229.53,229.99,10477.0,220.121,220.5139,219.9485,220.3893,10477.0
2021-10-26 15:20:00,230.04,230.58,229.89,230.0,26539.0,220.4372,220.9546,220.2935,220.3989,26539.0
2021-10-26 15:30:00,230.09,230.72,229.94,230.63,20563.0,220.4851,221.0888,220.3414,221.0026,20563.0
2021-10-26 15:40:00,230.56,230.9,230.56,230.59,39207.0,220.9355,221.2613,220.9355,220.9642,39207.0
2021-10-26 15:50:00,230.6,230.87,229.95,230.11,134871.0,220.9738,221.2325,220.3509,220.5043,134871.0
2021-10-27 09:30:00,225.81,225.91,224.52,224.68,70964.0,216.3838,216.4796,215.1476,215.3009,70964.0
2021-10-27 09:40:00,224.73,226.55,224.73,225.73,31852.0,215.3489,217.0929,215.3489,216.3071,31852.0
2021-10-27 09:50:00,225.71,226.56,225.66,225.9,18035.0,216.2879,217.1025,216.24,216.47,18035.0
2021-10-27 10:00:00,225.86,226.02,225.38,225.84,28761.0,216.4317,216.585,215.9717,216.4125,28761.0
2021-10-27 10:10:00,225.77,225.92,224.81,224.81,23337.0,216.3454,216.4892,215.4255,215.4255,23337.0
2021-10-27 10:20:00,224.81,224.86,223.54,223.57,16986.0,215.4255,215.4734,214.2085,214.2373,16986.0
2021-10-27 10:30:00,223.46,223.68,223.1,223.42,20438.0,214.1319,214.3427,213.7869,214.0935,20438.0
2021-10-27 10:40:00,223.33,223.36,222.8,223.06,21582.0,214.0073,214.036,213.4994,213.7486,21582.0
2021-10-27 10:50:00,223.05,223.09,222.37,222.65,32429.0,213.739,213.7773,213.0874,213.3557,32429.0
2021-10-27 11:00:00,222.55,222.82,221.82,221.83,18393.0,213.2599,213.5186,212.5603,212.5699,18393.0
2021-10-27 11:10:00,221.88,222.93,221.73,222.93,23778.0,212.6178,213.624,212.4741,213.624,23778.0
2021-10-27 11:20:00,223.05,223.98,223.05,223.66,20755.0,213.739,214.6302,213.739,214.3235,20755.0
2021-10-27 11:30:00,223.59,223.63,223.11,223.43,20730.0,214.2564,214.2948,213.7965,214.1031,20730.0
2021-10-27 11:40:00,223.42,223.66,223.31,223.64,15727.0,214.0935,214.3235,213.9881,214.3044,15727.0
2021-10-27 11:50:00,223.6,224.27,223.42,224.27,10198.0,214.266,214.9081,214.0935,214.9081,10198.0
2021-10-27 12:00:00,224.28,224.57,224.16,224.5,9563.0,214.9176,215.1955,214.8026,215.1285,9563.0
2021-10-27 12:10:00,224.5,225.0,224.49,224.83,8430.0,215.1285,215.6076,215.1189,215.4447,8430.0
2021-10-27 12:20:00,224.81,225.09,224.57,224.61,10586.0,215.4255,215.6938,215.1955,215.2339,10586.0
2021-10-27 12:30:00,224.57,224.79,224.44,224.5,11467.0,215.1955,215.4063,215.071,215.1285,11467.0
2021-10-27 12:40:00,224.53,224.53,224.26,224.27,10492.0,215.1572,215.1572,214.8985,214.9081,10492.0
2021-10-27 12:50:00,224.26,224.27,223.71,223.89,10540.0,214.8985,214.9081,214.3714,214.5439,10540.0
2021-10-27 13:00:00,223.96,224.29,223.95,224.18,9747.0,214.611,214.9272,214.6014,214.8218,9747.0
2021-10-27 13:10:00,224.18,224.79,224.17,224.25,11572.0,214.8218,215.4063,214.8122,214.8889,11572.0
2021-10-27 13:20:00,224.23,224.52,224.21,224.52,10367.0,214.8697,215.1476,214.8506,215.1476,10367.0
2021-10-27 13:30:00,224.56,224.76,224.52,224.76,9276.0,215.1859,215.3776,215.1476,215.3776,9276.0
2021-10-27 13:40:00,224.78,224.78,224.12,224.12,9203.0,215.3968,215.3968,214.7643,214.7643,9203.0
2021-10-27 13:50:00,224.16,224.32,224.05,224.19,8199.0,214.8026,214.956,214.6972,214.8314,8199.0
2021-10-27 14:00:00,224.19,224.25,223.46,223.51,12743.0,214.8314,214.8889,214.1319,214.1798,12743.0
2021-10-27 14:10:00,223.46,223.71,223.31,223.49,8347.0,214.1319,214.3714,213.9881,214.1606,8347.0
2021-10-27 14:20:00,223.46,223.5,223.1,223.1,8499.0,214.1319,214.1702,213.7869,213.7869,8499.0
2021-10-27 14:30:00,223.03,223.3,222.82,222.82,13879.0,213.7198,213.9785,213.5186,213.5186,13879.0
2021-10-27 14:40:00,222.77,222.89,222.27,222.37,13116.0,213.4707,213.5857,212.9915,213.0874,13116.0
2021-10-27 14:50:00,222.36,222.4,222.12,222.33,14188.0,213.0778,213.1161,212.8478,213.049,14188.0
2021-10-27 15:00:00,222.29,222.42,221.93,222.37,16611.0,213.0107,213.1353,212.6657,213.0874,16611.0
2021-10-27 15:10:00,222.27,222.29,221.88,221.88,18256.0,212.9915,213.0107,212.6178,212.6178,18256.0
2021-10-27 15:20:00,221.71,221.84,221.59,221.65,23121.0,212.4549,212.5795,212.3399,212.3974,23121.0
2021-10-27 15:30:00,221.61,221.75,221.37,221.73,35162.0,212.3591,212.4933,212.1291,212.4741,35162.0
2021-10-27 15:40:00,221.74,221.94,221.24,221.24,26678.0,212.4837,212.6753,212.0045,212.0045,26678.0
2021-10-27 15:50:00,221.18,221.38,220.94,221.09,91682.0,211.947,212.1387,211.7171,211.8608,91682.0
2021-10-28 09:30:00,221.81,222.31,221.48,221.54,22529.0,212.5507,213.0299,212.2345,212.292,22529.0
2021-10-28 09:40:00,221.64,222.6,221.12,222.56,10838.0,212.3878,213.3078,211.8895,213.2694,10838.0
2021-10-28 09:50:00,222.57,223.19,222.39,223.07,7892.0,213.279,213.8731,213.1065,213.7581,7892.0
2021-10-28 10:00:00,223.06,223.66,222.97,223.22,21087.0,213.7486,214.3235,213.6623,213.9019,21087.0
2021-10-28 10:10:00,223.25,223.34,222.54,222.81,10613.0,213.9306,214.0169,213.2503,213.509,10613.0
2021-10-28 10:20:00,222.68,223.16,222.52,223.16,6698.0,213.3844,213.8444,213.2311,213.8444,6698.0
2021-10-28 10:30:00,223.14,223.31,222.88,223.16,9351.0,213.8252,213.9881,213.5761,213.8444,9351.0
2021-10-28 10:40:00,223.16,223.47,222.93,223.42,10334.0,213.8444,214.1415,213.624,214.0935,10334.0
2021-10-28 10:50:00,223.42,223.57,223.06,223.42,7320.0,214.0935,214.2373,213.7486,214.0935,7320.0
2021-10-28 11:00:00,223.48,223.55,223.06,223.06,12060.0,214.151,214.2181,213.7486,213.7486,12060.0
2021-10-28 11:10:00,223.09,223.14,222.7,222.7,8723.0,213.7773,213.8252,213.4036,213.4036,8723.0
2021-10-28 11:20:00,222.84,222.85,222.48,222.48,6466.0,213.5377,213.5473,213.1928,213.1928,6466.0
2021-10-28 11:30:00,222.51,222.65,222.29,222.65,7367.0,213.2215,213.3557,213.0107,213.3557,7367.0
2021-10-28 11:40:00,222.73,222.99,222.55,222.59,6132.0,213.4323,213.6815,213.2599,213.2982,6132.0
2021-10-28 11:50:00,222.36,222.39,222.12,222.39,3479.0,213.0778,213.1065,212.8478,213.1065,3479.0
2021-10-28 12:00:00,222.37,222.46,222.24,222.39,3087.0,213.0874,213.1736,212.9628,213.1065,3087.0
2021-10-28 12:10:00,222.44,222.47,222.19,222.26,4868.0,213.1544,213.1832,212.9149,212.982,4868.0
2021-10-28 12:20:00,222.22,222.22,221.35,221.45,4599.0,212.9436,212.9436,212.1099,212.2058,4599.0
2021-10-28 12:30:00,221.33,221.58,221.1,221.57,7530.0,212.0908,212.3303,211.8704,212.3208,7530.0
2021-10-28 12:40:00,221.48,221.64,221.23,221.59,5116.0,212.2345,212.3878,211.995,212.3399,5116.0
2021-10-28 12:50:00,221.56,221.56,221.07,221.07,5959.0,212.3112,212.3112,211.8416,211.8416,5959.0
2021-10-28 13:00:00,221.17,221.21,221.05,221.11,4254.0,211.9375,211.9758,211.8225,211.88,4254.0
2021-10-28 13:10:00,221.06,221.43,221.0,221.37,5914.0,211.8321,212.1866,211.7746,212.1291,5914.0
2021-10-28 13:20:00,221.36,221.54,221.25,221.49,4426.0,212.1195,212.292,212.0141,212.2441,4426.0
2021-10-28 13:30:00,221.63,221.86,221.56,221.81,5475.0,212.3783,212.5987,212.3112,212.5507,5475.0
2021-10-28 13:40:00,221.74,221.76,221.41,221.68,7708.0,212.4837,212.5028,212.1674,212.4262,7708.0
2021-10-28 13:50:00,221.74,221.8,221.48,221.48,6195.0,212.4837,212.5412,212.2345,212.2345,6195.0
2021-10-28 14:00:00,221.52,221.63,221.49,221.5,7324.0,212.2729,212.3783,212.2441,212.2537,7324.0
2021-10-28 14:10:00,221.5,221.52,221.12,221.12,5475.0,212.2537,212.2729,211.8895,211.8895,5475.0
2021-10-28 14:20:00,221.07,221.19,221.07,221.18,5436.0,211.8416,211.9566,211.8416,211.947,5436.0
2021-10-28 14:30:00,221.13,221.32,221.12,221.14,6750.0,211.8991,212.0812,211.8895,211.9087,6750.0
2021-10-28 14:40:00,221.17,221.23,221.04,221.21,6498.0,211.9375,211.995,211.8129,211.9758,6498.0
2021-10-28 14:50:00,221.23,221.39,221.05,221.06,5496.0,211.995,212.1483,211.8225,211.8321,5496.0
2021-10-28 15:00:00,221.06,221.16,220.92,220.92,11003.0,211.8321,211.9279,211.6979,211.6979,11003.0
2021-10-28 15:10:00,220.93,221.04,220.8,221.01,7691.0,211.7075,211.8129,211.5829,211.7841,7691.0
2021-10-28 15:20:00,221.03,221.07,220.72,220.74,8837.0,211.8033,211.8416,211.5062,211.5254,8837.0
2021-10-28 15:30:00,220.7,221.06,220.65,221.01,12917.0,211.4871,211.8321,211.4392,211.7841,12917.0
2021-10-28 15:40:00,221.02,221.23,220.92,221.23,22097.0,211.7937,211.995,211.6979,211.995,22097.0
2021-10-28 15:50:00,221.36,221.65,220.91,220.98,106032.0,212.1195,212.3974,211.6883,211.7554,106032.0
2021-10-29 09:30:00,219.82,221.93,219.12,221.66,27214.0,210.6438,212.6657,209.973,212.407,27214.0
2021-10-29 09:40:00,221.92,223.16,221.32,222.94,20040.0,212.6562,213.8444,212.0812,213.6336,20040.0
2021-10-29 09:50:00,222.73,222.73,221.73,221.76,6894.0,213.4323,213.4323,212.4741,212.5028,6894.0
2021-10-29 10:00:00,221.84,222.22,221.56,222.01,9229.0,212.5795,212.9436,212.3112,212.7424,9229.0
2021-10-29 10:10:00,221.95,222.0,221.3,222.0,10419.0,212.6849,212.7328,212.062,212.7328,10419.0
2021-10-29 10:20:00,222.0,222.21,221.2,221.29,8583.0,212.7328,212.934,211.9662,212.0525,8583.0
2021-10-29 10:30:00,221.3,221.5,220.95,221.39,10238.0,212.062,212.2537,211.7266,212.1483,10238.0
2021-10-29 10:40:00,221.56,222.1,221.34,221.98,12924.0,212.3112,212.8286,212.1004,212.7136,12924.0
2021-10-29 10:50:00,221.99,222.47,221.88,222.4,8464.0,212.7232,213.1832,212.6178,213.1161,8464.0
2021-10-29 11:00:00,222.31,222.72,222.31,222.7,9451.0,213.0299,213.4228,213.0299,213.4036,9451.0
2021-10-29 11:10:00,222.71,222.81,222.47,222.64,6661.0,213.4132,213.509,213.1832,213.3461,6661.0
2021-10-29 11:20:00,222.53,222.66,222.27,222.28,7305.0,213.2407,213.3653,212.9915,213.0011,7305.0
2021-10-29 11:30:00,222.29,222.63,222.25,222.27,6712.0,213.0107,213.3365,212.9724,212.9915,6712.0
2021-10-29 11:40:00,222.27,222.49,222.12,222.36,6034.0,212.9915,213.2024,212.8478,213.0778,6034.0
2021-10-29 11:50:00,222.34,222.5,222.27,222.49,8683.0,213.0586,213.2119,212.9915,213.2024,8683.0
2021-10-29 12:00:00,222.47,222.92,222.46,222.92,12559.0,213.1832,213.6144,213.1736,213.6144,12559.0
2021-10-29 12:10:00,222.95,223.1,222.72,222.72,5025.0,213.6432,213.7869,213.4228,213.4228,5025.0
2021-10-29 12:20:00,222.73,223.2,222.71,222.71,12824.0,213.4323,213.8827,213.4132,213.4132,12824.0
2021-10-29 12:30:00,222.72,222.72,222.41,222.44,17933.0,213.4228,213.4228,213.1257,213.1544,17933.0
2021-10-29 12:40:00,222.44,222.61,222.35,222.55,6647.0,213.1544,213.3174,213.0682,213.2599,6647.0
2021-10-29 12:50:00,222.65,222.67,222.29,222.35,6099.0,213.3557,213.3748,213.0107,213.0682,6099.0
2021-10-29 13:00:00,222.27,222.39,222.26,222.35,5262.0,212.9915,213.1065,212.982,213.0682,5262.0
2021-10-29 13:10:00,222.38,222.39,222.13,222.28,18866.0,213.097,213.1065,212.8574,213.0011,18866.0
2021-10-29 13:20:00,222.27,222.27,221.98,222.03,5580.0,212.9915,212.9915,212.7136,212.7616,5580.0
2021-10-29 13:30:00,221.97,222.25,221.92,222.0,13556.0,212.7041,212.9724,212.6562,212.7328,13556.0
2021-10-29 13:40:00,221.99,222.1,221.95,221.98,5548.0,212.7232,212.8286,212.6849,212.7136,5548.0
2021-10-29 13:50:00,222.0,222.09,221.77,221.77,6739.0,212.7328,212.8191,212.5124,212.5124,6739.0
2021-10-29 14:00:00,221.75,221.84,221.51,221.56,3303.0,212.4933,212.5795,212.2633,212.3112,3303.0
2021-10-29 14:10:00,221.56,221.61,221.25,221.3,5796.0,212.3112,212.3591,212.0141,212.062,5796.0
2021-10-29 14:20:00,221.33,221.42,221.14,221.28,6091.0,212.0908,212.177,211.9087,212.0429,6091.0
2021-10-29 14:30:00,221.14,221.5,221.13,221.5,3826.0,211.9087,212.2537,211.8991,212.2537,3826.0
2021-10-29 14:40:00,221.6,221.76,221.52,221.73,4366.0,212.3495,212.5028,212.2729,212.4741,4366.0
2021-10-29 14:50:00,221.73,221.92,221.62,221.76,6419.0,212.4741,212.6562,212.3687,212.5028,6419.0
2021-10-29 15:00:00,221.84,222.19,221.78,222.02,10482.0,212.5795,212.9149,212.522,212.752,10482.0
2021-10-29 15:10:00,221.94,222.03,221.41,221.56,7541.0,212.6753,212.7616,212.1674,212.3112,7541.0
2021-10-29 15:20:00,221.62,221.66,221.38,221.38,9389.0,212.3687,212.407,212.1387,212.1387,9389.0
2021-10-29 15:30:00,221.36,221.54,221.06,221.5,23709.0,212.1195,212.292,211.8321,212.2537,23709.0
2021-10-29 15:40:00,221.56,221.8,221.47,221.64,24097.0,212.3112,212.5412,212.2249,212.3878,24097.0
2021-10-29 15:50:00,221.79,222.26,221.7,222.22,66748.0,212.5316,212.982,212.4453,212.9436,66748.0
2021-11-01 09:30:00,223.36,226.27,222.87,223.44,56404.0,214.036,216.8246,213.5665,214.1127,56404.0
2021-11-01 09:40:00,223.6,223.78,223.15,223.36,8422.0,214.266,214.4385,213.8348,214.036,8422.0
2021-11-01 09:50:00,223.29,223.57,222.55,222.81,67169.0,213.969,214.2373,213.2599,213.509,67169.0
2021-11-01 10:00:00,222.85,223.15,222.5,223.15,9618.0,213.5473,213.8348,213.2119,213.8348,9618.0
2021-11-01 10:10:00,223.03,223.04,222.25,222.52,35191.0,213.7198,213.7294,212.9724,213.2311,35191.0
2021-11-01 10:20:00,222.59,223.0,222.41,223.0,7329.0,213.2982,213.6911,213.1257,213.6911,7329.0
2021-11-01 10:30:00,222.95,223.17,222.67,222.88,17587.0,213.6432,213.854,213.3748,213.5761,17587.0
2021-11-01 10:40:00,222.91,223.35,222.75,222.83,46966.0,213.6048,214.0265,213.4515,213.5282,46966.0
2021-11-01 10:50:00,222.81,223.05,222.38,222.58,16357.0,213.509,213.739,213.097,213.2886,16357.0
2021-11-01 11:00:00,222.69,222.8,221.78,221.98,19749.0,213.394,213.4994,212.522,212.7136,19749.0
2021-11-01 11:10:00,221.82,222.28,221.68,222.26,3292.0,212.5603,213.0011,212.4262,212.982,3292.0
2021-11-01 11:20:00,222.31,222.6,222.31,222.5,3229.0,213.0299,213.3078,213.0299,213.2119,3229.0
2021-11-01 11:30:00,222.43,222.74,222.37,222.4,2205.0,213.1449,213.4419,213.0874,213.1161,2205.0
2021-11-01 11:40:00,222.33,222.73,222.33,222.69,2304.0,213.049,213.4323,213.049,213.394,2304.0
2021-11-01 11:50:00,222.74,222.8,222.69,222.74,1500.0,213.4419,213.4994,213.394,213.4419,1500.0
2021-11-01 12:00:00,222.85,223.02,222.81,222.97,4588.0,213.5473,213.7102,213.509,213.6623,4588.0
2021-11-01 12:10:00,222.84,222.84,222.63,222.65,1510.0,213.5377,213.5377,213.3365,213.3557,1510.0
2021-11-01 12:20:00,222.65,222.71,222.47,222.53,3978.0,213.3557,213.4132,213.1832,213.2407,3978.0
2021-11-01 12:30:00,222.44,222.56,222.39,222.56,3584.0,213.1544,213.2694,213.1065,213.2694,3584.0
2021-11-01 12:40:00,222.65,222.82,222.56,222.76,2772.0,213.3557,213.5186,213.2694,213.4611,2772.0
2021-11-01 12:50:00,222.9,223.25,222.9,222.96,31915.0,213.5952,213.9306,213.5952,213.6527,31915.0
2021-11-01 13:00:00,223.06,223.07,222.84,222.86,2469.0,213.7486,213.7581,213.5377,213.5569,2469.0
2021-11-01 13:10:00,222.74,222.9,222.62,222.66,3240.0,213.4419,213.5952,213.3269,213.3653,3240.0
2021-11-01 13:20:00,222.58,222.61,222.28,222.41,4191.0,213.2886,213.3174,213.0011,213.1257,4191.0
2021-11-01 13:30:00,222.41,222.5,222.24,222.4,6360.0,213.1257,213.2119,212.9628,213.1161,6360.0
2021-11-01 13:40:00,222.41,222.44,222.12,222.19,4839.0,213.1257,213.1544,212.8478,212.9149,4839.0
2021-11-01 13:50:00,222.33,222.33,222.05,222.07,3928.0,213.049,213.049,212.7807,212.7999,3928.0
2021-11-01 14:00:00,222.1,222.31,222.05,222.27,4137.0,212.8286,213.0299,212.7807,212.9915,4137.0
2021-11-01 14:10:00,222.23,222.37,222.03,222.1,4202.0,212.9532,213.0874,212.7616,212.8286,4202.0
2021-11-01 14:20:00,222.1,222.31,222.09,222.15,5447.0,212.8286,213.0299,212.8191,212.8766,5447.0
2021-11-01 14:30:00,222.22,222.47,222.16,222.32,4364.0,212.9436,213.1832,212.8861,213.0395,4364.0
2021-11-01 14:40:00,222.3,222.54,222.28,222.32,6759.0,213.0203,213.2503,213.0011,213.0395,6759.0
2021-11-01 14:50:00,222.3,222.62,222.27,222.37,4110.0,213.0203,213.3269,212.9915,213.0874,4110.0
2021-11-01 15:00:00,222.43,222.55,222.21,222.55,32093.0,213.1449,213.2599,212.934,213.2599,32093.0
2021-11-01 15:10:00,222.55,222.6,222.33,222.55,7631.0,213.2599,213.3078,213.049,213.2599,7631.0
2021-11-01 15:20:00,222.6,223.02,222.44,222.84,10135.0,213.3078,213.7102,213.1544,213.5377,10135.0
2021-11-01 15:30:00,222.83,222.99,222.69,222.74,6738.0,213.5282,213.6815,213.394,213.4419,6738.0
2021-11-01 15:40:00,222.77,222.77,222.6,222.68,9594.0,213.4707,213.4707,213.3078,213.3844,9594.0
2021-11-01 15:50:00,222.72,222.72,222.17,222.53,58676.0,213.4228,213.4228,212.8957,213.2407,58676.0
2021-11-02 09:30:00,223.4,223.95,222.77,223.54,20164.0,214.0744,214.6014,213.4707,214.2085,20164.0
2021-11-02 09:40:00,223.55,223.56,222.36,223.56,1404.0,214.2181,214.2277,213.0778,214.2277,1404.0
2021-11-02 09:50:00,223.25,224.11,223.25,223.86,5902.0,213.9306,214.7547,213.9306,214.5152,5902.0
2021-11-02 10:00:00,224.0,225.0,224.0,225.0,4368.0,214.6493,215.6076,214.6493,215.6076,4368.0
2021-11-02 10:10:00,224.97,225.12,224.58,224.58,4546.0,215.5788,215.7226,215.2051,215.2051,4546.0
2021-11-02 10:20:00,224.52,224.6,223.76,224.07,7980.0,215.1476,215.2243,214.4193,214.7164,7980.0
2021-11-02 10:30:00,223.79,223.79,223.43,223.76,4539.0,214.4481,214.4481,214.1031,214.4193,4539.0
2021-11-02 10:40:00,223.77,224.18,223.77,224.1,7828.0,214.4289,214.8218,214.4289,214.7452,7828.0
2021-11-02 10:50:00,224.01,224.49,224.01,224.27,10265.0,214.6589,215.1189,214.6589,214.9081,10265.0
2021-11-02 11:00:00,224.34,224.75,224.18,224.75,4571.0,214.9751,215.368,214.8218,215.368,4571.0
2021-11-02 11:10:00,224.84,225.48,224.78,225.43,11659.0,215.4543,216.0675,215.3968,216.0196,11659.0
2021-11-02 11:20:00,225.38,225.84,225.13,225.84,10334.0,215.9717,216.4125,215.7322,216.4125,10334.0
2021-11-02 11:30:00,225.8,226.32,225.46,226.28,9274.0,216.3742,216.8725,216.0484,216.8341,9274.0
2021-11-02 11:40:00,226.27,226.63,226.13,226.56,12888.0,216.8246,217.1695,216.6904,217.1025,12888.0
2021-11-02 11:50:00,226.56,226.56,226.06,226.19,6162.0,217.1025,217.1025,216.6233,216.7479,6162.0
2021-11-02 12:00:00,226.06,226.51,225.96,226.42,5969.0,216.6233,217.0545,216.5275,216.9683,5969.0
2021-11-02 12:10:00,226.46,227.0,226.46,226.84,12125.0,217.0066,217.5241,217.0066,217.3708,12125.0
2021-11-02 12:20:00,226.9,226.97,226.53,226.53,8727.0,217.4283,217.4953,217.0737,217.0737,8727.0
2021-11-02 12:30:00,226.6,227.1,226.55,227.09,12165.0,217.1408,217.6199,217.0929,217.6103,12165.0
2021-11-02 12:40:00,227.13,227.23,226.65,226.76,3932.0,217.6487,217.7445,217.1887,217.2941,3932.0
2021-11-02 12:50:00,226.7,226.85,226.4,226.41,27977.0,217.2366,217.3804,216.9491,216.9587,27977.0
2021-11-02 13:00:00,226.33,226.37,226.14,226.28,3068.0,216.8821,216.9204,216.7,216.8341,3068.0
2021-11-02 13:10:00,226.23,226.65,226.19,226.43,4390.0,216.7862,217.1887,216.7479,216.9779,4390.0
2021-11-02 13:20:00,226.38,226.43,225.97,226.17,10901.0,216.93,216.9779,216.5371,216.7287,10901.0
2021-11-02 13:30:00,226.15,226.22,225.95,226.12,4933.0,216.7096,216.7767,216.5179,216.6808,4933.0
2021-11-02 13:40:00,226.06,226.27,225.95,226.18,4118.0,216.6233,216.8246,216.5179,216.7383,4118.0
2021-11-02 13:50:00,226.11,226.5,226.07,226.47,10270.0,216.6712,217.045,216.6329,217.0162,10270.0
2021-11-02 14:00:00,226.53,226.63,226.12,226.36,10838.0,217.0737,217.1695,216.6808,216.9108,10838.0
2021-11-02 14:10:00,226.23,226.23,225.9,226.08,2808.0,216.7862,216.7862,216.47,216.6425,2808.0
2021-11-02 14:20:00,226.0,226.18,226.0,226.16,9686.0,216.5658,216.7383,216.5658,216.7192,9686.0
2021-11-02 14:30:00,226.15,226.18,225.79,225.83,4871.0,216.7096,216.7383,216.3646,216.4029,4871.0
2021-11-02 14:40:00,225.8,226.31,225.79,226.05,14312.0,216.3742,216.8629,216.3646,216.6138,14312.0
2021-11-02 14:50:00,226.09,226.4,226.08,226.4,5220.0,216.6521,216.9491,216.6425,216.9491,5220.0
2021-11-02 15:00:00,226.33,226.63,226.28,226.53,7734.0,216.8821,217.1695,216.8341,217.0737,7734.0
2021-11-02 15:10:00,226.53,226.55,226.32,226.53,10843.0,217.0737,217.0929,216.8725,217.0737,10843.0
2021-11-02 15:20:00,226.49,227.16,226.43,227.06,29400.0,217.0354,217.6774,216.9779,217.5816,29400.0
2021-11-02 15:30:00,227.11,227.59,226.99,227.18,49816.0,217.6295,218.0895,217.5145,217.6966,49816.0
2021-11-02 15:40:00,227.22,227.66,227.13,227.6,37440.0,217.7349,218.1565,217.6487,218.099,37440.0
2021-11-02 15:50:00,227.47,227.54,226.7,226.95,121307.0,217.9745,218.0416,217.2366,217.4762,121307.0
2021-11-03 09:30:00,226.66,227.76,226.53,226.9,57723.0,217.1983,218.2524,217.0737,217.4283,57723.0
2021-11-03 09:40:00,226.52,227.2,225.95,225.95,14211.0,217.0641,217.7157,216.5179,216.5179,14211.0
2021-11-03 09:50:00,225.89,225.89,225.2,225.21,10957.0,216.4604,216.4604,215.7992,215.8088,10957.0
2021-11-03 10:00:00,225.33,225.33,223.73,223.86,16874.0,215.9238,215.9238,214.3906,214.5152,16874.0
2021-11-03 10:10:00,223.87,224.45,223.36,224.45,18896.0,214.5248,215.0805,214.036,215.0805,18896.0
2021-11-03 10:20:00,224.49,224.66,223.78,224.13,13344.0,215.1189,215.2818,214.4385,214.7739,13344.0
2021-11-03 10:30:00,224.07,224.38,223.75,224.14,52075.0,214.7164,215.0135,214.4098,214.7835,52075.0
2021-11-03 10:40:00,224.16,224.61,224.05,224.47,20854.0,214.8026,215.2339,214.6972,215.0997,20854.0
2021-11-03 10:50:00,224.51,225.2,224.5,225.14,15793.0,215.138,215.7992,215.1285,215.7417,15793.0
2021-11-03 11:00:00,225.14,225.67,225.08,225.46,14302.0,215.7417,216.2496,215.6842,216.0484,14302.0
2021-11-03 11:10:00,225.45,226.25,225.4,226.18,19080.0,216.0388,216.8054,215.9909,216.7383,19080.0
2021-11-03 11:20:00,226.31,226.43,226.24,226.38,10679.0,216.8629,216.9779,216.7958,216.93,10679.0
2021-11-03 11:30:00,226.38,226.62,226.38,226.56,7479.0,216.93,217.16,216.93,217.1025,7479.0
2021-11-03 11:40:00,226.47,226.77,226.22,226.31,17934.0,217.0162,217.3037,216.7767,216.8629,17934.0
2021-11-03 11:50:00,226.22,226.24,225.61,225.61,13904.0,216.7767,216.7958,216.1921,216.1921,13904.0
2021-11-03 12:00:00,225.61,225.97,225.49,225.72,10681.0,216.1921,216.5371,216.0771,216.2975,10681.0
2021-11-03 12:10:00,225.67,225.9,225.3,225.48,10866.0,216.2496,216.47,215.8951,216.0675,10866.0
2021-11-03 12:20:00,225.36,225.57,225.34,225.48,9551.0,215.9526,216.1538,215.9334,216.0675,9551.0
2021-11-03 12:30:00,225.47,225.61,225.42,225.55,14335.0,216.058,216.1921,216.01,216.1346,14335.0
2021-11-03 12:40:00,225.61,226.05,225.59,226.0,15506.0,216.1921,216.6138,216.173,216.5658,15506.0
2021-11-03 12:50:00,226.03,226.31,225.98,226.17,10080.0,216.5946,216.8629,216.5467,216.7287,10080.0
2021-11-03 13:00:00,226.21,226.28,226.11,226.24,6492.0,216.7671,216.8341,216.6712,216.7958,6492.0
2021-11-03 13:10:00,226.15,226.43,226.15,226.43,5251.0,216.7096,216.9779,216.7096,216.9779,5251.0
2021-11-03 13:20:00,226.56,226.77,226.36,226.69,9321.0,217.1025,217.3037,216.9108,217.227,9321.0
2021-11-03 13:30:00,226.69,226.69,226.51,226.67,4355.0,217.227,217.227,217.0545,217.2079,4355.0
2021-11-03 13:40:00,226.65,226.97,226.65,226.83,9518.0,217.1887,217.4953,217.1887,217.3612,9518.0
2021-11-03 13:50:00,226.9,227.16,226.76,227.0,18994.0,217.4283,217.6774,217.2941,217.5241,18994.0
2021-11-03 14:00:00,226.85,227.31,226.85,227.0,9512.0,217.3804,217.8212,217.3804,217.5241,9512.0
2021-11-03 14:10:00,226.87,226.9,226.11,226.75,19830.0,217.3995,217.4283,216.6712,217.2845,19830.0
2021-11-03 14:20:00,226.71,227.15,226.52,226.86,15157.0,217.2462,217.6678,217.0641,217.3899,15157.0
2021-11-03 14:30:00,226.93,227.22,226.88,227.02,9249.0,217.457,217.7349,217.4091,217.5433,9249.0
2021-11-03 14:40:00,227.05,227.7,226.93,227.66,8542.0,217.572,218.1949,217.457,218.1565,8542.0
2021-11-03 14:50:00,227.62,228.12,227.61,227.84,7947.0,218.1182,218.5973,218.1086,218.329,7947.0
2021-11-03 15:00:00,227.93,227.98,227.66,227.96,9216.0,218.4153,218.4632,218.1565,218.444,9216.0
2021-11-03 15:10:00,227.97,228.16,227.84,228.05,11097.0,218.4536,218.6357,218.329,218.5303,11097.0
2021-11-03 15:20:00,228.08,228.68,228.08,228.68,19391.0,218.559,219.134,218.559,219.134,19391.0
2021-11-03 15:30:00,228.68,228.83,228.32,228.36,31539.0,219.134,219.2777,218.789,218.8273,31539.0
2021-11-03 15:40:00,228.28,229.07,228.28,229.02,53526.0,218.7507,219.5077,218.7507,219.4598,53526.0
2021-11-03 15:50:00,228.87,228.98,227.83,228.1,134190.0,219.316,219.4214,218.3194,218.5782,134190.0
2021-11-04 09:30:00,228.0,229.33,227.49,227.49,38019.0,218.4823,219.7568,217.9936,217.9936,38019.0
2021-11-04 09:40:00,227.51,228.8,227.5,228.8,9670.0,218.0128,219.249,218.0032,219.249,9670.0
2021-11-04 09:50:00,228.57,229.99,228.47,229.77,38541.0,219.0286,220.3893,218.9327,220.1785,38541.0
2021-11-04 10:00:00,229.76,229.77,228.86,229.56,32378.0,220.1689,220.1785,219.3064,219.9772,32378.0
2021-11-04 10:10:00,229.56,229.79,229.13,229.31,10153.0,219.9772,220.1976,219.5652,219.7377,10153.0
2021-11-04 10:20:00,229.15,229.62,228.87,229.02,9673.0,219.5843,220.0347,219.316,219.4598,9673.0
2021-11-04 10:30:00,229.26,229.3,228.87,228.88,8933.0,219.6898,219.7281,219.316,219.3256,8933.0
2021-11-04 10:40:00,228.97,229.22,228.3,229.08,27517.0,219.4119,219.6514,218.7698,219.5173,27517.0
2021-11-04 10:50:00,229.12,229.67,229.04,229.39,9915.0,219.5556,220.0826,219.4789,219.8143,9915.0
2021-11-04 11:00:00,229.34,229.55,228.99,228.99,8039.0,219.7664,219.9676,219.431,219.431,8039.0
2021-11-04 11:10:00,229.12,229.14,228.65,228.85,11830.0,219.5556,219.5748,219.1052,219.2969,11830.0
2021-11-04 11:20:00,228.96,228.96,228.11,228.67,6080.0,219.4023,219.4023,218.5878,219.1244,6080.0
2021-11-04 11:30:00,228.65,228.99,228.62,228.64,7967.0,219.1052,219.431,219.0765,219.0956,7967.0
2021-11-04 11:40:00,228.57,228.86,228.09,228.33,16466.0,219.0286,219.3064,218.5686,218.7986,16466.0
2021-11-04 11:50:00,228.14,228.66,228.14,228.61,7362.0,218.6165,219.1148,218.6165,219.0669,7362.0
2021-11-04 12:00:00,228.66,228.87,228.47,228.48,12187.0,219.1148,219.316,218.9327,218.9423,12187.0
2021-11-04 12:10:00,228.55,228.73,228.31,228.56,9485.0,219.0094,219.1819,218.7794,219.019,9485.0
2021-11-04 12:20:00,228.51,228.86,228.47,228.56,11847.0,218.9711,219.3064,218.9327,219.019,11847.0
2021-11-04 12:30:00,228.46,228.88,228.32,228.71,6698.0,218.9231,219.3256,218.789,219.1627,6698.0
2021-11-04 12:40:00,228.6,228.68,228.09,228.16,5813.0,219.0573,219.134,218.5686,218.6357,5813.0
2021-11-04 12:50:00,228.25,228.36,227.95,228.25,5936.0,218.7219,218.8273,218.4344,218.7219,5936.0
2021-11-04 13:00:00,228.31,228.41,228.15,228.28,11573.0,218.7794,218.8752,218.6261,218.7507,11573.0
2021-11-04 13:10:00,228.16,228.29,228.0,228.29,6792.0,218.6357,218.7602,218.4823,218.7602,6792.0
2021-11-04 13:20:00,228.26,228.38,228.03,228.38,6190.0,218.7315,218.8465,218.5111,218.8465,6190.0
2021-11-04 13:30:00,228.37,228.45,228.19,228.29,5825.0,218.8369,218.9136,218.6644,218.7602,5825.0
2021-11-04 13:40:00,228.36,228.41,228.26,228.4,2204.0,218.8273,218.8752,218.7315,218.8657,2204.0
2021-11-04 13:50:00,228.4,228.57,228.33,228.48,6504.0,218.8657,219.0286,218.7986,218.9423,6504.0
2021-11-04 14:00:00,228.39,228.39,227.9,228.0,5046.0,218.8561,218.8561,218.3865,218.4823,5046.0
2021-11-04 14:10:00,227.88,227.89,227.6,227.65,6279.0,218.3674,218.3769,218.099,218.147,6279.0
2021-11-04 14:20:00,227.72,227.98,227.43,227.64,4906.0,218.214,218.4632,217.9361,218.1374,4906.0
2021-11-04 14:30:00,227.71,227.82,227.63,227.69,4673.0,218.2045,218.3099,218.1278,218.1853,4673.0
2021-11-04 14:40:00,227.73,227.89,227.58,227.62,5633.0,218.2236,218.3769,218.0799,218.1182,5633.0
2021-11-04 14:50:00,227.49,227.67,227.44,227.65,3994.0,217.9936,218.1661,217.9457,218.147,3994.0
2021-11-04 15:00:00,227.61,227.94,227.5,227.94,9983.0,218.1086,218.4249,218.0032,218.4249,9983.0
2021-11-04 15:10:00,227.89,228.17,227.78,228.08,9705.0,218.3769,218.6453,218.2715,218.559,9705.0
2021-11-04 15:20:00,228.09,228.17,227.86,227.87,6265.0,218.5686,218.6453,218.3482,218.3578,6265.0
2021-11-04 15:30:00,227.93,227.99,227.41,227.45,10951.0,218.4153,218.4728,217.917,217.9553,10951.0
2021-11-04 15:40:00,227.42,227.54,227.16,227.54,21683.0,217.9266,218.0416,217.6774,218.0416,21683.0
2021-11-04 15:50:00,227.44,228.2,227.3,228.12,88206.0,217.9457,218.674,217.8116,218.5973,88206.0
2021-11-05 09:30:00,228.75,229.95,228.7,229.67,29774.0,219.201,220.3509,219.1531,220.0826,29774.0
2021-11-05 09:40:00,229.67,230.1,229.35,229.9,38367.0,220.0826,220.4947,219.776,220.303,38367.0
2021-11-05 09:50:00,230.07,230.34,229.35,229.49,9461.0,220.4659,220.7247,219.776,219.9102,9461.0
2021-11-05 10:00:00,229.52,229.68,229.06,229.19,11001.0,219.9389,220.0922,219.4981,219.6227,11001.0
2021-11-05 10:10:00,229.16,229.53,228.95,229.36,12221.0,219.5939,219.9485,219.3927,219.7856,12221.0
2021-11-05 10:20:00,229.39,229.98,229.39,229.92,13751.0,219.8143,220.3797,219.8143,220.3222,13751.0
2021-11-05 10:30:00,229.91,229.97,229.75,229.9,7377.0,220.3126,220.3701,220.1593,220.303,7377.0
2021-11-05 10:40:00,229.9,230.42,229.89,230.33,24814.0,220.303,220.8013,220.2935,220.7151,24814.0
2021-11-05 10:50:00,230.28,230.75,230.28,230.69,14372.0,220.6672,221.1176,220.6672,221.0601,14372.0
2021-11-05 11:00:00,230.65,230.67,230.31,230.45,14530.0,221.0217,221.0409,220.6959,220.8301,14530.0
2021-11-05 11:10:00,230.47,230.51,230.0,230.01,6465.0,220.8492,220.8876,220.3989,220.4084,6465.0
2021-11-05 11:20:00,230.0,230.18,229.7,229.98,11551.0,220.3989,220.5713,220.1114,220.3797,11551.0
2021-11-05 11:30:00,229.98,230.21,229.87,229.93,10475.0,220.3797,220.6001,220.2743,220.3318,10475.0
2021-11-05 11:40:00,229.88,229.89,229.57,229.67,6487.0,220.2839,220.2935,219.9868,220.0826,6487.0
2021-11-05 11:50:00,229.58,229.71,229.12,229.12,3144.0,219.9964,220.121,219.5556,219.5556,3144.0
2021-11-05 12:00:00,228.97,229.39,228.97,229.2,5536.0,219.4119,219.8143,219.4119,219.6323,5536.0
2021-11-05 12:10:00,229.23,229.69,229.23,229.67,10969.0,219.661,220.1018,219.661,220.0826,10969.0
2021-11-05 12:20:00,229.65,229.83,229.65,229.72,9201.0,220.0635,220.236,220.0635,220.1305,9201.0
2021-11-05 12:30:00,229.77,230.07,229.68,229.72,9777.0,220.1785,220.4659,220.0922,220.1305,9777.0
2021-11-05 12:40:00,229.6,229.62,229.48,229.56,3309.0,220.0156,220.0347,219.9006,219.9772,3309.0
2021-11-05 12:50:00,229.5,229.5,229.22,229.34,9848.0,219.9197,219.9197,219.6514,219.7664,9848.0
2021-11-05 13:00:00,229.34,229.56,229.33,229.4,8538.0,219.7664,219.9772,219.7568,219.8239,8538.0
2021-11-05 13:10:00,229.43,229.47,229.04,229.32,10084.0,219.8527,219.891,219.4789,219.7472,10084.0
2021-11-05 13:20:00,229.26,229.42,228.49,228.7,6541.0,219.6898,219.8431,218.9519,219.1531,6541.0
2021-11-05 13:30:00,228.62,229.15,228.62,229.11,8469.0,219.0765,219.5843,219.0765,219.546,8469.0
2021-11-05 13:40:00,228.95,229.18,228.94,229.09,7337.0,219.3927,219.6131,219.3831,219.5268,7337.0
2021-11-05 13:50:00,229.09,229.4,229.01,229.37,11158.0,219.5268,219.8239,219.4502,219.7952,11158.0
2021-11-05 14:00:00,229.31,229.5,229.23,229.46,16355.0,219.7377,219.9197,219.661,219.8814,16355.0
2021-11-05 14:10:00,229.4,229.57,229.4,229.53,7449.0,219.8239,219.9868,219.8239,219.9485,7449.0
2021-11-05 14:20:00,229.55,229.71,229.46,229.62,11713.0,219.9676,220.121,219.8814,220.0347,11713.0
2021-11-05 14:30:00,229.62,229.87,229.62,229.87,10765.0,220.0347,220.2743,220.0347,220.2743,10765.0
2021-11-05 14:40:00,229.88,229.89,229.69,229.75,7482.0,220.2839,220.2935,220.1018,220.1593,7482.0
2021-11-05 14:50:00,229.75,230.05,229.74,229.98,7813.0,220.1593,220.4468,220.1497,220.3797,7813.0
2021-11-05 15:00:00,229.98,230.49,229.95,230.33,13211.0,220.3797,220.8684,220.3509,220.7151,13211.0
2021-11-05 15:10:00,230.33,230.41,230.28,230.34,8113.0,220.7151,220.7917,220.6672,220.7247,8113.0
2021-11-05 15:20:00,230.28,230.4,230.08,230.18,13287.0,220.6672,220.7822,220.4755,220.5713,13287.0
2021-11-05 15:30:00,230.16,230.47,230.01,230.32,13714.0,220.5522,220.8492,220.4084,220.7055,13714.0
2021-11-05 15:40:00,230.29,230.32,229.79,230.09,13319.0,220.6768,220.7055,220.1976,220.4851,13319.0
2021-11-05 15:50:00,230.1,230.75,230.08,230.67,77845.0,220.4947,221.1176,220.4755,221.0409,77845.0
2021-11-08 09:30:00,231.0,231.23,229.73,230.0,29671.0,221.3571,221.5775,220.1401,220.3989,29671.0
2021-11-08 09:40:00,230.42,231.49,230.42,231.1,2716.0,220.8013,221.8267,220.8013,221.4529,2716.0
2021-11-08 09:50:00,231.2,231.48,230.58,230.76,5676.0,221.5488,221.8171,220.9546,221.1271,5676.0
2021-11-08 10:00:00,230.67,230.77,229.52,229.55,15549.0,221.0409,221.1367,219.9389,219.9676,15549.0
2021-11-08 10:10:00,229.63,231.35,229.63,230.75,15982.0,220.0443,221.6925,220.0443,221.1176,15982.0
2021-11-08 10:20:00,230.53,231.55,230.53,231.09,6123.0,220.9067,221.8842,220.9067,221.4434,6123.0
2021-11-08 10:30:00,231.13,231.16,230.43,230.45,11659.0,221.4817,221.5104,220.8109,220.8301,11659.0
2021-11-08 10:40:00,230.52,231.04,230.35,230.81,6550.0,220.8972,221.3954,220.7343,221.175,6550.0
2021-11-08 10:50:00,230.69,230.69,229.86,229.93,8039.0,221.0601,221.0601,220.2647,220.3318,8039.0
2021-11-08 11:00:00,229.73,230.19,229.57,229.68,10175.0,220.1401,220.5809,219.9868,220.0922,10175.0
2021-11-08 11:10:00,229.64,230.01,229.64,229.89,6702.0,220.0539,220.4084,220.0539,220.2935,6702.0
2021-11-08 11:20:00,229.97,230.18,229.91,229.94,14531.0,220.3701,220.5713,220.3126,220.3414,14531.0
2021-11-08 11:30:00,230.04,230.6,230.04,230.38,4465.0,220.4372,220.9738,220.4372,220.763,4465.0
2021-11-08 11:40:00,230.34,230.48,230.13,230.48,4007.0,220.7247,220.8588,220.5234,220.8588,4007.0
2021-11-08 11:50:00,230.48,230.55,230.25,230.51,4402.0,220.8588,220.9259,220.6384,220.8876,4402.0
2021-11-08 12:00:00,230.33,230.37,229.75,229.89,8018.0,220.7151,220.7534,220.1593,220.2935,8018.0
2021-11-08 12:10:00,229.81,230.13,229.81,230.06,13028.0,220.2168,220.5234,220.2168,220.4564,13028.0
2021-11-08 12:20:00,230.08,230.24,229.97,230.24,12915.0,220.4755,220.6288,220.3701,220.6288,12915.0
2021-11-08 12:30:00,230.33,230.45,230.24,230.25,5371.0,220.7151,220.8301,220.6288,220.6384,5371.0
2021-11-08 12:40:00,230.2,230.52,230.17,230.18,7696.0,220.5905,220.8972,220.5618,220.5713,7696.0
2021-11-08 12:50:00,230.11,230.44,230.11,230.42,8932.0,220.5043,220.8205,220.5043,220.8013,8932.0
2021-11-08 13:00:00,230.37,230.59,230.34,230.39,5491.0,220.7534,220.9642,220.7247,220.7726,5491.0
2021-11-08 13:10:00,230.36,230.67,230.36,230.67,5689.0,220.7438,221.0409,220.7438,221.0409,5689.0
2021-11-08 13:20:00,230.64,230.82,230.54,230.62,5066.0,221.0121,221.1846,220.9163,220.993,5066.0
2021-11-08 13:30:00,230.52,230.71,230.48,230.63,4913.0,220.8972,221.0792,220.8588,221.0026,4913.0
2021-11-08 13:40:00,230.6,230.7,230.47,230.61,4258.0,220.9738,221.0696,220.8492,220.9834,4258.0
2021-11-08 13:50:00,230.7,230.76,230.54,230.76,2880.0,221.0696,221.1271,220.9163,221.1271,2880.0
2021-11-08 14:00:00,230.72,230.86,230.68,230.79,4899.0,221.0888,221.223,221.0505,221.1559,4899.0
2021-11-08 14:10:00,230.75,230.81,230.67,230.74,3087.0,221.1176,221.175,221.0409,221.108,3087.0
2021-11-08 14:20:00,230.74,230.74,230.36,230.38,13719.0,221.108,221.108,220.7438,220.763,13719.0
2021-11-08 14:30:00,230.31,230.44,230.3,230.41,6035.0,220.6959,220.8205,220.6863,220.7917,6035.0
2021-11-08 14:40:00,230.45,230.59,230.37,230.59,6035.0,220.8301,220.9642,220.7534,220.9642,6035.0
2021-11-08 14:50:00,230.66,230.72,230.48,230.62,5008.0,221.0313,221.0888,220.8588,220.993,5008.0
2021-11-08 15:00:00,230.63,230.65,230.34,230.6,6849.0,221.0026,221.0217,220.7247,220.9738,6849.0
2021-11-08 15:10:00,230.61,230.72,230.51,230.53,7016.0,220.9834,221.0888,220.8876,220.9067,7016.0
2021-11-08 15:20:00,230.53,230.65,230.42,230.45,7233.0,220.9067,221.0217,220.8013,220.8301,7233.0
2021-11-08 15:30:00,230.52,230.74,230.36,230.56,8404.0,220.8972,221.108,220.7438,220.9355,8404.0
2021-11-08 15:40:00,230.59,230.63,230.39,230.39,13351.0,220.9642,221.0026,220.7726,220.7726,13351.0
2021-11-08 15:50:00,230.28,230.9,230.26,230.88,52824.0,220.6672,221.2613,220.648,221.2421,52824.0
2021-11-09 09:30:00,230.7,230.74,228.6,229.09,35712.0,221.0696,221.108,219.0573,219.5268,35712.0
2021-11-09 09:40:00,229.59,230.47,228.81,230.17,13788.0,220.006,220.8492,219.2585,220.5618,13788.0
2021-11-09 09:50:00,230.3,230.81,229.93,230.81,11027.0,220.6863,221.175,220.3318,221.175,11027.0
2021-11-09 10:00:00,230.47,230.88,230.0,230.0,11106.0,220.8492,221.2421,220.3989,220.3989,11106.0
2021-11-09 10:10:00,230.15,230.46,229.7,229.89,9714.0,220.5426,220.8397,220.1114,220.2935,9714.0
2021-11-09 10:20:00,229.73,230.51,229.72,230.31,6301.0,220.1401,220.8876,220.1305,220.6959,6301.0
2021-11-09 10:30:00,230.46,230.49,230.26,230.31,5558.0,220.8397,220.8684,220.648,220.6959,5558.0
2021-11-09 10:40:00,230.43,230.6,230.23,230.41,19144.0,220.8109,220.9738,220.6193,220.7917,19144.0
2021-11-09 10:50:00,230.43,230.96,230.43,230.7,9951.0,220.8109,221.3188,220.8109,221.0696,9951.0
2021-11-09 11:00:00,230.76,230.93,230.62,230.73,4572.0,221.1271,221.29,220.993,221.0984,4572.0
2021-11-09 11:10:00,230.52,230.63,230.03,230.62,6162.0,220.8972,221.0026,220.4276,220.993,6162.0
2021-11-09 11:20:00,230.57,230.65,230.3,230.4,5004.0,220.9451,221.0217,220.6863,220.7822,5004.0
2021-11-09 11:30:00,230.48,230.7,230.42,230.64,3154.0,220.8588,221.0696,220.8013,221.0121,3154.0
2021-11-09 11:40:00,230.7,231.05,230.7,230.98,3207.0,221.0696,221.405,221.0696,221.338,3207.0
2021-11-09 11:50:00,231.03,231.15,230.84,231.13,10703.0,221.3859,221.5009,221.2038,221.4817,10703.0
2021-11-09 12:00:00,231.09,231.21,231.06,231.09,3927.0,221.4434,221.5584,221.4146,221.4434,3927.0
2021-11-09 12:10:00,231.2,231.67,231.2,231.33,31950.0,221.5488,221.9991,221.5488,221.6733,31950.0
2021-11-09 12:20:00,231.34,231.34,230.7,231.16,4760.0,221.6829,221.6829,221.0696,221.5104,4760.0
2021-11-09 12:30:00,231.11,231.35,230.7,230.81,4863.0,221.4625,221.6925,221.0696,221.175,4863.0
2021-11-09 12:40:00,230.82,231.11,230.74,230.96,3286.0,221.1846,221.4625,221.108,221.3188,3286.0
2021-11-09 12:50:00,230.95,231.27,230.94,231.11,5925.0,221.3092,221.6158,221.2996,221.4625,5925.0
2021-11-09 13:00:00,231.05,231.1,230.93,231.05,3709.0,221.405,221.4529,221.29,221.405,3709.0
2021-11-09 13:10:00,231.12,231.28,230.94,231.23,4542.0,221.4721,221.6254,221.2996,221.5775,4542.0
2021-11-09 13:20:00,231.2,231.2,231.06,231.09,2535.0,221.5488,221.5488,221.4146,221.4434,2535.0
2021-11-09 13:30:00,231.12,231.21,230.96,231.09,4053.0,221.4721,221.5584,221.3188,221.4434,4053.0
2021-11-09 13:40:00,231.05,231.17,230.96,231.03,6272.0,221.405,221.52,221.3188,221.3859,6272.0
2021-11-09 13:50:00,230.9,230.96,230.65,230.82,8085.0,221.2613,221.3188,221.0217,221.1846,8085.0
2021-11-09 14:00:00,230.8,230.89,230.68,230.72,10513.0,221.1655,221.2517,221.0505,221.0888,10513.0
2021-11-09 14:10:00,230.68,230.76,230.41,230.72,8443.0,221.0505,221.1271,220.7917,221.0888,8443.0
2021-11-09 14:20:00,230.69,230.82,230.69,230.78,3538.0,221.0601,221.1846,221.0601,221.1463,3538.0
2021-11-09 14:30:00,230.8,231.17,230.8,231.12,8794.0,221.1655,221.52,221.1655,221.4721,8794.0
2021-11-09 14:40:00,231.09,231.19,231.01,231.02,5834.0,221.4434,221.5392,221.3667,221.3763,5834.0
2021-11-09 14:50:00,231.04,231.23,231.02,231.08,7465.0,221.3954,221.5775,221.3763,221.4338,7465.0
2021-11-09 15:00:00,231.12,231.16,231.0,231.15,4039.0,221.4721,221.5104,221.3571,221.5009,4039.0
2021-11-09 15:10:00,231.11,231.11,230.79,230.79,6129.0,221.4625,221.4625,221.1559,221.1559,6129.0
2021-11-09 15:20:00,230.72,230.99,230.61,230.61,6352.0,221.0888,221.3475,220.9834,220.9834,6352.0
2021-11-09 15:30:00,230.6,230.7,230.48,230.57,8658.0,220.9738,221.0696,220.8588,220.9451,8658.0
2021-11-09 15:40:00,230.58,230.86,230.44,230.64,20620.0,220.9546,221.223,220.8205,221.0121,20620.0
2021-11-09 15:50:00,230.95,231.25,230.63,231.02,66176.0,221.3092,221.5967,221.0026,221.3763,66176.0
2021-11-10 09:30:00,231.5,232.49,230.86,232.49,41578.0,221.8362,222.7849,221.223,222.7849,41578.0
2021-11-10 09:40:00,232.34,232.45,231.94,232.1,12411.0,222.6412,222.7466,222.2579,222.4112,12411.0
2021-11-10 09:50:00,231.85,232.38,231.65,231.83,7509.0,222.1716,222.6795,221.98,222.1525,7509.0
2021-11-10 10:00:00,231.53,232.15,231.53,231.9,3541.0,221.865,222.4591,221.865,222.2195,3541.0
2021-11-10 10:10:00,231.91,232.14,231.9,231.97,16232.0,222.2291,222.4495,222.2195,222.2866,16232.0
2021-11-10 10:20:00,232.06,232.33,231.93,232.32,10767.0,222.3729,222.6316,222.2483,222.622,10767.0
2021-11-10 10:30:00,232.28,232.58,232.19,232.48,13214.0,222.5837,222.8712,222.4974,222.7753,13214.0
2021-11-10 10:40:00,232.41,232.5,232.29,232.35,7678.0,222.7083,222.7945,222.5933,222.6508,7678.0
2021-11-10 10:50:00,232.25,232.5,232.01,232.5,4032.0,222.5549,222.7945,222.325,222.7945,4032.0
2021-11-10 11:00:00,232.5,232.61,232.42,232.58,4416.0,222.7945,222.8999,222.7178,222.8712,4416.0
2021-11-10 11:10:00,232.56,232.8,232.52,232.64,4092.0,222.852,223.082,222.8137,222.9287,4092.0
2021-11-10 11:20:00,232.48,233.0,232.48,232.72,10979.0,222.7753,223.2736,222.7753,223.0053,10979.0
2021-11-10 11:30:00,232.79,233.09,232.68,233.09,10761.0,223.0724,223.3599,222.967,223.3599,10761.0
2021-11-10 11:40:00,233.05,233.12,232.79,232.87,5954.0,223.3215,223.3886,223.0724,223.1491,5954.0
2021-11-10 11:50:00,232.91,232.95,232.77,232.95,5167.0,223.1874,223.2257,223.0532,223.2257,5167.0
2021-11-10 12:00:00,232.89,232.94,232.66,232.81,6008.0,223.1682,223.2161,222.9478,223.0916,6008.0
2021-11-10 12:10:00,232.79,232.82,228.69,232.62,15328.0,223.0724,223.1011,219.1435,222.9095,15328.0
2021-11-10 12:20:00,232.66,232.72,232.17,232.17,28381.0,222.9478,223.0053,222.4783,222.4783,28381.0
2021-11-10 12:30:00,232.24,232.24,231.91,231.98,2367.0,222.5454,222.5454,222.2291,222.2962,2367.0
2021-11-10 12:40:00,231.93,231.93,231.6,231.87,3720.0,222.2483,222.2483,221.9321,222.1908,3720.0
2021-11-10 12:50:00,231.82,232.3,231.82,232.3,7682.0,222.1429,222.6029,222.1429,222.6029,7682.0
2021-11-10 13:00:00,232.15,232.31,231.89,232.2,11270.0,222.4591,222.6124,222.21,222.507,11270.0
2021-11-10 13:10:00,232.27,232.37,232.17,232.32,7043.0,222.5741,222.6699,222.4783,222.622,7043.0
2021-11-10 13:20:00,232.28,232.56,232.24,232.56,4725.0,222.5837,222.852,222.5454,222.852,4725.0
2021-11-10 13:30:00,232.59,232.75,232.55,232.62,3932.0,222.8807,223.0341,222.8424,222.9095,3932.0
2021-11-10 13:40:00,232.66,232.93,232.58,232.74,12149.0,222.9478,223.2066,222.8712,223.0245,12149.0
2021-11-10 13:50:00,232.72,233.22,232.7,233.16,11383.0,223.0053,223.4844,222.9862,223.427,11383.0
2021-11-10 14:00:00,232.97,233.14,232.82,232.86,43685.0,223.2449,223.4078,223.1011,223.1395,43685.0
2021-11-10 14:10:00,232.82,233.47,232.49,233.15,41866.0,223.1011,223.724,222.7849,223.4174,41866.0
2021-11-10 14:20:00,233.14,233.14,232.61,232.85,9566.0,223.4078,223.4078,222.8999,223.1299,9566.0
2021-11-10 14:30:00,232.76,233.22,232.75,233.05,9204.0,223.0436,223.4844,223.0341,223.3215,9204.0
2021-11-10 14:40:00,233.06,233.35,232.98,233.22,7600.0,223.3311,223.609,223.2545,223.4844,7600.0
2021-11-10 14:50:00,233.22,233.51,233.16,233.48,13068.0,223.4844,223.7623,223.427,223.7336,13068.0
2021-11-10 15:00:00,233.51,233.8,233.51,233.78,21033.0,223.7623,224.0402,223.7623,224.0211,21033.0
2021-11-10 15:10:00,233.78,233.99,233.73,233.89,25747.0,224.0211,224.2223,223.9732,224.1265,25747.0
2021-11-10 15:20:00,233.89,234.24,233.83,234.17,19937.0,224.1265,224.4619,224.069,224.3948,19937.0
2021-11-10 15:30:00,234.19,234.22,233.45,233.47,22851.0,224.414,224.4427,223.7048,223.724,22851.0
2021-11-10 15:40:00,233.48,233.71,233.16,233.22,24586.0,223.7336,223.954,223.427,223.4844,24586.0
2021-11-10 15:50:00,233.27,234.17,233.25,233.38,120900.0,223.5324,224.3948,223.5132,223.6378,120900.0
2021-11-11 09:30:00,233.75,234.0,231.52,232.02,19723.0,223.9923,224.2319,221.8554,222.3345,19723.0
2021-11-11 09:40:00,231.81,232.4,231.72,231.95,4564.0,222.1333,222.6987,222.0471,222.2675,4564.0
2021-11-11 09:50:00,232.1,232.5,231.91,232.35,6351.0,222.4112,222.7945,222.2291,222.6508,6351.0
2021-11-11 10:00:00,232.17,232.95,232.1,232.52,16605.0,222.4783,223.2257,222.4112,222.8137,16605.0
2021-11-11 10:10:00,232.45,232.7,232.24,232.57,7412.0,222.7466,222.9862,222.5454,222.8616,7412.0
2021-11-11 10:20:00,232.37,232.8,232.21,232.71,4400.0,222.6699,223.082,222.5166,222.9957,4400.0
2021-11-11 10:30:00,232.65,232.72,232.14,232.56,7121.0,222.9382,223.0053,222.4495,222.852,7121.0
2021-11-11 10:40:00,232.27,232.45,232.06,232.4,10629.0,222.5741,222.7466,222.3729,222.6987,10629.0
2021-11-11 10:50:00,232.36,232.83,232.2,232.82,12810.0,222.6603,223.1107,222.507,223.1011,12810.0
2021-11-11 11:00:00,232.83,232.93,232.46,232.5,12634.0,223.1107,223.2066,222.7562,222.7945,12634.0
2021-11-11 11:10:00,232.52,232.79,232.48,232.78,8862.0,222.8137,223.0724,222.7753,223.0628,8862.0
2021-11-11 11:20:00,232.7,233.21,232.7,233.0,10642.0,222.9862,223.4749,222.9862,223.2736,10642.0
2021-11-11 11:30:00,233.01,233.27,232.81,233.24,5976.0,223.2832,223.5324,223.0916,223.5036,5976.0
2021-11-11 11:40:00,233.23,233.28,232.87,233.28,20876.0,223.494,223.5419,223.1491,223.5419,20876.0
2021-11-11 11:50:00,233.33,233.52,233.22,233.51,6556.0,223.5899,223.7719,223.4844,223.7623,6556.0
2021-11-11 12:00:00,233.54,233.73,233.34,233.35,8015.0,223.7911,223.9732,223.5994,223.609,8015.0
2021-11-11 12:10:00,233.3,233.59,233.29,233.59,8840.0,223.5611,223.839,223.5515,223.839,8840.0
2021-11-11 12:20:00,233.56,233.56,233.33,233.42,7188.0,223.8103,223.8103,223.5899,223.6761,7188.0
2021-11-11 12:30:00,233.39,233.62,233.29,233.55,5854.0,223.6473,223.8677,223.5515,223.8007,5854.0
2021-11-11 12:40:00,233.53,233.73,233.36,233.69,7552.0,223.7815,223.9732,223.6186,223.9348,7552.0
2021-11-11 12:50:00,233.75,234.09,233.75,233.78,7775.0,223.9923,224.3181,223.9923,224.0211,7775.0
2021-11-11 13:00:00,233.85,233.85,233.53,233.54,5172.0,224.0881,224.0881,223.7815,223.7911,5172.0
2021-11-11 13:10:00,233.54,233.84,233.5,233.82,3195.0,223.7911,224.0786,223.7528,224.0594,3195.0
2021-11-11 13:20:00,233.84,233.87,233.53,233.69,4460.0,224.0786,224.1073,223.7815,223.9348,4460.0
2021-11-11 13:30:00,233.69,233.74,233.52,233.56,4376.0,223.9348,223.9827,223.7719,223.8103,4376.0
2021-11-11 13:40:00,233.51,233.79,233.49,233.5,4999.0,223.7623,224.0307,223.7432,223.7528,4999.0
2021-11-11 13:50:00,233.42,233.42,233.16,233.17,6207.0,223.6761,223.6761,223.427,223.4365,6207.0
2021-11-11 14:00:00,233.23,233.42,233.16,233.17,8428.0,223.494,223.6761,223.427,223.4365,8428.0
2021-11-11 14:10:00,233.24,233.27,232.99,233.02,6008.0,223.5036,223.5324,223.264,223.2928,6008.0
2021-11-11 14:20:00,232.98,233.29,232.98,233.11,9987.0,223.2545,223.5515,223.2545,223.379,9987.0
2021-11-11 14:30:00,233.06,233.17,233.03,233.17,7361.0,223.3311,223.4365,223.3024,223.4365,7361.0
2021-11-11 14:40:00,233.17,233.28,233.0,233.03,11396.0,223.4365,223.5419,223.2736,223.3024,11396.0
2021-11-11 14:50:00,232.9,232.95,232.84,232.86,7445.0,223.1778,223.2257,223.1203,223.1395,7445.0
2021-11-11 15:00:00,232.87,232.9,232.54,232.68,8813.0,223.1491,223.1778,222.8328,222.967,8813.0
2021-11-11 15:10:00,232.7,232.76,232.28,232.33,15741.0,222.9862,223.0436,222.5837,222.6316,15741.0
2021-11-11 15:20:00,232.33,232.63,232.29,232.48,9606.0,222.6316,222.9191,222.5933,222.7753,9606.0
2021-11-11 15:30:00,232.55,232.55,232.05,232.15,11422.0,222.8424,222.8424,222.3633,222.4591,11422.0
2021-11-11 15:40:00,232.18,232.38,232.07,232.23,18872.0,222.4879,222.6795,222.3825,222.5358,18872.0
2021-11-11 15:50:00,232.21,232.54,232.05,232.35,76414.0,222.5166,222.8328,222.3633,222.6508,76414.0
2021-11-12 09:30:00,233.47,234.02,233.28,233.51,15027.0,223.724,224.2511,223.5419,223.7623,15027.0
2021-11-12 09:40:00,233.3,234.01,233.12,233.97,3260.0,223.5611,224.2415,223.3886,224.2031,3260.0
2021-11-12 09:50:00,233.83,234.22,233.43,233.92,11068.0,224.069,224.4427,223.6857,224.1552,11068.0
2021-11-12 10:00:00,233.79,234.39,233.52,234.34,8701.0,224.0307,224.6056,223.7719,224.5577,8701.0
2021-11-12 10:10:00,233.94,234.6,233.71,234.6,10157.0,224.1744,224.8068,223.954,224.8068,10157.0
2021-11-12 10:20:00,234.6,234.87,234.29,234.55,15259.0,224.8068,225.0656,224.5098,224.7589,15259.0
2021-11-12 10:30:00,234.6,234.99,234.51,234.81,10179.0,224.8068,225.1806,224.7206,225.0081,10179.0
2021-11-12 10:40:00,234.84,235.32,234.78,234.96,17289.0,225.0368,225.4968,224.9793,225.1518,17289.0
2021-11-12 10:50:00,235.02,235.42,235.02,235.28,7345.0,225.2093,225.5926,225.2093,225.4585,7345.0
2021-11-12 11:00:00,235.31,235.62,235.2,235.39,4941.0,225.4872,225.7843,225.3818,225.5639,4941.0
2021-11-12 11:10:00,235.48,235.67,235.42,235.47,8748.0,225.6501,225.8322,225.5926,225.6405,8748.0
2021-11-12 11:20:00,235.53,235.63,235.1,235.14,5097.0,225.698,225.7938,225.286,225.3243,5097.0
2021-11-12 11:30:00,235.01,235.23,235.01,235.13,1902.0,225.1997,225.4105,225.1997,225.3147,1902.0
2021-11-12 11:40:00,235.26,235.26,234.94,234.98,3545.0,225.4393,225.4393,225.1326,225.171,3545.0
2021-11-12 11:50:00,235.0,235.25,234.98,235.11,3129.0,225.1901,225.4297,225.171,225.2955,3129.0
2021-11-12 12:00:00,235.13,235.22,234.96,234.97,2881.0,225.3147,225.401,225.1518,225.1614,2881.0
2021-11-12 12:10:00,234.97,235.4,234.95,235.24,2970.0,225.1614,225.5734,225.1422,225.4201,2970.0
2021-11-12 12:20:00,235.49,235.7,235.41,235.61,1713.0,225.6597,225.8609,225.583,225.7747,1713.0
2021-11-12 12:30:00,235.64,235.64,235.39,235.4,1989.0,225.8034,225.8034,225.5639,225.5734,1989.0
2021-11-12 12:40:00,235.38,235.45,235.29,235.43,6727.0,225.5543,225.6214,225.468,225.6022,6727.0
2021-11-12 12:50:00,235.4,235.54,235.2,235.41,6568.0,225.5734,225.7076,225.3818,225.583,6568.0
2021-11-12 13:00:00,235.4,235.4,235.1,235.17,2476.0,225.5734,225.5734,225.286,225.353,2476.0
2021-11-12 13:10:00,235.03,235.28,235.03,235.27,5293.0,225.2189,225.4585,225.2189,225.4489,5293.0
2021-11-12 13:20:00,235.29,235.35,235.08,235.29,6167.0,225.468,225.5255,225.2668,225.468,6167.0
2021-11-12 13:30:00,235.31,235.46,235.24,235.29,4036.0,225.4872,225.6309,225.4201,225.468,4036.0
2021-11-12 13:40:00,235.24,235.67,235.16,235.67,14708.0,225.4201,225.8322,225.3435,225.8322,14708.0
2021-11-12 13:50:00,235.51,235.56,235.36,235.56,2790.0,225.6789,225.7268,225.5351,225.7268,2790.0
2021-11-12 14:00:00,235.55,235.55,235.34,235.41,4367.0,225.7172,225.7172,225.5159,225.583,4367.0
2021-11-12 14:10:00,235.46,235.65,235.35,235.43,6449.0,225.6309,225.813,225.5255,225.6022,6449.0
2021-11-12 14:20:00,235.47,235.66,235.38,235.38,34848.0,225.6405,225.8226,225.5543,225.5543,34848.0
2021-11-12 14:30:00,235.5,235.52,235.31,235.45,5073.0,225.6693,225.6884,225.4872,225.6214,5073.0
2021-11-12 14:40:00,235.45,235.64,235.39,235.39,24538.0,225.6214,225.8034,225.5639,225.5639,24538.0
2021-11-12 14:50:00,235.39,235.42,235.09,235.28,5417.0,225.5639,225.5926,225.2764,225.4585,5417.0
2021-11-12 15:00:00,235.27,235.54,235.25,235.4,8241.0,225.4489,225.7076,225.4297,225.5734,8241.0
2021-11-12 15:10:00,235.38,235.59,235.38,235.58,4413.0,225.5543,225.7555,225.5543,225.7459,4413.0
2021-11-12 15:20:00,235.58,235.72,235.58,235.67,4455.0,225.7459,225.8801,225.7459,225.8322,4455.0
2021-11-12 15:30:00,235.69,235.9,235.62,235.78,17751.0,225.8513,226.0526,225.7843,225.9376,17751.0
2021-11-12 15:40:00,235.75,235.8,235.6,235.71,16662.0,225.9088,225.9567,225.7651,225.8705,16662.0
2021-11-12 15:50:00,235.7,235.81,235.6,235.69,96492.0,225.8609,225.9663,225.7651,225.8513,96492.0
2021-11-15 09:30:00,236.0,236.77,234.81,234.81,22732.0,226.1484,226.8863,225.0081,225.0081,22732.0
2021-11-15 09:40:00,235.23,236.68,235.0,236.24,8157.0,225.4105,226.8,225.1901,226.3784,8157.0
2021-11-15 09:50:00,236.24,236.24,235.53,236.1,24893.0,226.3784,226.3784,225.698,226.2442,24893.0
2021-11-15 10:00:00,236.0,236.08,235.7,235.79,8907.0,226.1484,226.2251,225.8609,225.9472,8907.0
2021-11-15 10:10:00,235.72,235.72,235.25,235.44,3978.0,225.8801,225.8801,225.4297,225.6118,3978.0
2021-11-15 10:20:00,235.39,235.97,235.32,235.94,7245.0,225.5639,226.1196,225.4968,226.0909,7245.0
2021-11-15 10:30:00,235.8,235.86,235.35,235.73,7894.0,225.9567,226.0142,225.5255,225.8897,7894.0
2021-11-15 10:40:00,235.81,236.02,235.75,235.93,2225.0,225.9663,226.1676,225.9088,226.0813,2225.0
2021-11-15 10:50:00,235.94,235.94,235.63,235.69,6405.0,226.0909,226.0909,225.7938,225.8513,6405.0
2021-11-15 11:00:00,235.73,235.89,235.68,235.86,7392.0,225.8897,226.043,225.8418,226.0142,7392.0
2021-11-15 11:10:00,235.85,236.0,235.75,235.8,1595.0,226.0047,226.1484,225.9088,225.9567,1595.0
2021-11-15 11:20:00,235.8,236.03,235.78,235.89,6734.0,225.9567,226.1771,225.9376,226.043,6734.0
2021-11-15 11:30:00,235.84,235.95,235.68,235.78,5290.0,225.9951,226.1005,225.8418,225.9376,5290.0
2021-11-15 11:40:00,235.85,235.9,235.43,235.43,4772.0,226.0047,226.0526,225.6022,225.6022,4772.0
2021-11-15 11:50:00,235.43,235.72,235.33,235.72,2645.0,225.6022,225.8801,225.5064,225.8801,2645.0
2021-11-15 12:00:00,235.67,235.91,235.59,235.88,5518.0,225.8322,226.0622,225.7555,226.0334,5518.0
2021-11-15 12:10:00,235.84,235.98,235.81,235.93,8780.0,225.9951,226.1292,225.9663,226.0813,8780.0
2021-11-15 12:20:00,235.93,236.02,235.86,235.94,7283.0,226.0813,226.1676,226.0142,226.0909,7283.0
2021-11-15 12:30:00,235.94,235.94,235.74,235.85,2799.0,226.0909,226.0909,225.8993,226.0047,2799.0
2021-11-15 12:40:00,235.75,235.9,235.71,235.9,4272.0,225.9088,226.0526,225.8705,226.0526,4272.0
2021-11-15 12:50:00,235.92,236.02,235.84,235.86,14213.0,226.0717,226.1676,225.9951,226.0142,14213.0
2021-11-15 13:00:00,235.94,235.94,235.6,235.6,3101.0,226.0909,226.0909,225.7651,225.7651,3101.0
2021-11-15 13:10:00,235.65,235.72,235.43,235.5,7187.0,225.813,225.8801,225.6022,225.6693,7187.0
2021-11-15 13:20:00,235.5,236.04,235.35,235.99,27095.0,225.6693,226.1867,225.5255,226.1388,27095.0
2021-11-15 13:30:00,236.0,236.01,235.5,235.65,7134.0,226.1484,226.158,225.6693,225.813,7134.0
2021-11-15 13:40:00,235.54,235.84,235.5,235.79,5753.0,225.7076,225.9951,225.6693,225.9472,5753.0
2021-11-15 13:50:00,235.86,235.92,235.62,235.8,7713.0,226.0142,226.0717,225.7843,225.9567,7713.0
2021-11-15 14:00:00,235.81,235.85,235.63,235.74,9488.0,225.9663,226.0047,225.7938,225.8993,9488.0
2021-11-15 14:10:00,235.72,235.72,235.22,235.27,8730.0,225.8801,225.8801,225.401,225.4489,8730.0
2021-11-15 14:20:00,235.27,235.56,235.26,235.35,7307.0,225.4489,225.7268,225.4393,225.5255,7307.0
2021-11-15 14:30:00,235.32,235.58,235.32,235.5,14998.0,225.4968,225.7459,225.4968,225.6693,14998.0
2021-11-15 14:40:00,235.5,235.53,235.23,235.3,10408.0,225.6693,225.698,225.4105,225.4776,10408.0
2021-11-15 14:50:00,235.31,235.5,235.29,235.36,6874.0,225.4872,225.6693,225.468,225.5351,6874.0
2021-11-15 15:00:00,235.3,235.42,235.12,235.41,3762.0,225.4776,225.5926,225.3051,225.583,3762.0
2021-11-15 15:10:00,235.41,235.47,235.2,235.41,8610.0,225.583,225.6405,225.3818,225.583,8610.0
2021-11-15 15:20:00,235.41,235.48,235.22,235.27,8594.0,225.583,225.6501,225.401,225.4489,8594.0
2021-11-15 15:30:00,235.27,235.56,235.03,235.28,13923.0,225.4489,225.7268,225.2189,225.4585,13923.0
2021-11-15 15:40:00,235.23,235.23,234.99,235.07,21322.0,225.4105,225.4105,225.1806,225.2572,21322.0
2021-11-15 15:50:00,235.03,235.49,234.94,235.48,75757.0,225.2189,225.6597,225.1326,225.6501,75757.0
2021-11-16 09:30:00,236.0,236.2,235.5,236.0,16692.0,226.1484,226.34,225.6693,226.1484,16692.0
2021-11-16 09:40:00,235.82,236.23,235.58,236.0,7799.0,225.9759,226.3688,225.7459,226.1484,7799.0
2021-11-16 09:50:00,236.0,236.34,235.57,235.67,8795.0,226.1484,226.4742,225.7363,225.8322,8795.0
2021-11-16 10:00:00,235.64,236.31,235.47,236.12,17747.0,225.8034,226.4455,225.6405,226.2634,17747.0
2021-11-16 10:10:00,236.09,236.75,235.99,236.41,7996.0,226.2346,226.8671,226.1388,226.5413,7996.0
2021-11-16 10:20:00,236.37,236.61,235.95,236.2,10092.0,226.503,226.7329,226.1005,226.34,10092.0
2021-11-16 10:30:00,236.2,236.32,236.06,236.16,9058.0,226.34,226.455,226.2059,226.3017,9058.0
2021-11-16 10:40:00,236.23,236.67,236.23,236.44,4417.0,226.3688,226.7904,226.3688,226.57,4417.0
2021-11-16 10:50:00,236.48,236.54,235.86,235.88,6411.0,226.6084,226.6659,226.0142,226.0334,6411.0
2021-11-16 11:00:00,235.86,236.04,235.61,235.77,5777.0,226.0142,226.1867,225.7747,225.928,5777.0
2021-11-16 11:10:00,235.77,235.8,235.5,235.69,4891.0,225.928,225.9567,225.6693,225.8513,4891.0
2021-11-16 11:20:00,235.72,235.8,235.26,235.38,4892.0,225.8801,225.9567,225.4393,225.5543,4892.0
2021-11-16 11:30:00,235.4,235.65,235.39,235.57,7489.0,225.5734,225.813,225.5639,225.7363,7489.0
2021-11-16 11:40:00,235.65,235.65,235.42,235.62,4408.0,225.813,225.813,225.5926,225.7843,4408.0
2021-11-16 11:50:00,235.65,235.8,235.6,235.66,11095.0,225.813,225.9567,225.7651,225.8226,11095.0
2021-11-16 12:00:00,235.62,235.78,235.16,235.19,5251.0,225.7843,225.9376,225.3435,225.3722,5251.0
2021-11-16 12:10:00,235.19,235.41,235.19,235.29,3704.0,225.3722,225.583,225.3722,225.468,3704.0
2021-11-16 12:20:00,235.22,235.22,234.91,234.91,2078.0,225.401,225.401,225.1039,225.1039,2078.0
2021-11-16 12:30:00,234.92,235.21,234.87,235.18,2374.0,225.1135,225.3914,225.0656,225.3626,2374.0
2021-11-16 12:40:00,235.15,235.36,235.05,235.27,2883.0,225.3339,225.5351,225.2381,225.4489,2883.0
2021-11-16 12:50:00,235.32,235.38,235.01,235.02,2200.0,225.4968,225.5543,225.1997,225.2093,2200.0
2021-11-16 13:00:00,235.06,235.42,235.01,235.28,2622.0,225.2476,225.5926,225.1997,225.4585,2622.0
2021-11-16 13:10:00,235.25,235.25,234.88,234.88,2232.0,225.4297,225.4297,225.0752,225.0752,2232.0
2021-11-16 13:20:00,234.93,235.02,234.8,234.88,3962.0,225.1231,225.2093,224.9985,225.0752,3962.0
2021-11-16 13:30:00,234.88,235.02,234.63,234.94,4718.0,225.0752,225.2093,224.8356,225.1326,4718.0
2021-11-16 13:40:00,234.87,234.91,234.62,234.67,3619.0,225.0656,225.1039,224.826,224.8739,3619.0
2021-11-16 13:50:00,234.62,234.63,234.45,234.54,9258.0,224.826,224.8356,224.6631,224.7493,9258.0
2021-11-16 14:00:00,234.61,234.75,234.54,234.57,3313.0,224.8164,224.9506,224.7493,224.7781,3313.0
2021-11-16 14:10:00,234.56,234.72,234.43,234.49,3856.0,224.7685,224.9218,224.6439,224.7014,3856.0
2021-11-16 14:20:00,234.49,234.49,234.29,234.41,2798.0,224.7014,224.7014,224.5098,224.6248,2798.0
2021-11-16 14:30:00,234.43,234.49,234.33,234.33,2940.0,224.6439,224.7014,224.5481,224.5481,2940.0
2021-11-16 14:40:00,234.34,234.39,234.06,234.09,3699.0,224.5577,224.6056,224.2894,224.3181,3699.0
2021-11-16 14:50:00,234.1,234.16,234.0,234.06,3493.0,224.3277,224.3852,224.2319,224.2894,3493.0
2021-11-16 15:00:00,234.06,234.17,233.96,234.14,5459.0,224.2894,224.3948,224.1936,224.366,5459.0
2021-11-16 15:10:00,234.11,234.16,233.98,234.12,4844.0,224.3373,224.3852,224.2127,224.3469,4844.0
2021-11-16 15:20:00,234.18,234.18,233.85,233.89,6430.0,224.4044,224.4044,224.0881,224.1265,6430.0
2021-11-16 15:30:00,233.85,234.12,233.85,233.95,13085.0,224.0881,224.3469,224.0881,224.184,13085.0
2021-11-16 15:40:00,233.94,234.01,233.34,233.34,13544.0,224.1744,224.2415,223.5994,223.5994,13544.0
2021-11-16 15:50:00,233.37,234.02,233.26,233.44,70002.0,223.6282,224.2511,223.5228,223.6953,70002.0
2021-11-17 09:30:00,233.57,234.17,233.38,233.79,21590.0,223.8198,224.3948,223.6378,224.0307,21590.0
2021-11-17 09:40:00,233.78,233.78,232.93,232.95,5393.0,224.0211,224.0211,223.2066,223.2257,5393.0
2021-11-17 09:50:00,232.93,233.24,232.64,232.94,4782.0,223.2066,223.5036,222.9287,223.2161,4782.0
2021-11-17 10:00:00,232.76,233.03,232.62,232.63,3736.0,223.0436,223.3024,222.9095,222.9191,3736.0
2021-11-17 10:10:00,232.75,232.88,232.57,232.7,2887.0,223.0341,223.1586,222.8616,222.9862,2887.0
2021-11-17 10:20:00,232.57,232.86,232.47,232.72,5037.0,222.8616,223.1395,222.7658,223.0053,5037.0
2021-11-17 10:30:00,232.79,233.27,232.69,233.06,4898.0,223.0724,223.5324,222.9766,223.3311,4898.0
2021-11-17 10:40:00,233.06,233.07,232.73,232.91,5262.0,223.3311,223.3407,223.0149,223.1874,5262.0
2021-11-17 10:50:00,232.81,232.88,232.33,232.61,9232.0,223.0916,223.1586,222.6316,222.8999,9232.0
2021-11-17 11:00:00,232.78,233.0,232.78,232.95,2766.0,223.0628,223.2736,223.0628,223.2257,2766.0
2021-11-17 11:10:00,232.89,232.89,232.38,232.74,4382.0,223.1682,223.1682,222.6795,223.0245,4382.0
2021-11-17 11:20:00,232.83,232.97,232.68,232.85,4035.0,223.1107,223.2449,222.967,223.1299,4035.0
2021-11-17 11:30:00,232.66,232.71,232.54,232.71,3094.0,222.9478,222.9957,222.8328,222.9957,3094.0
2021-11-17 11:40:00,232.71,232.78,232.41,232.56,3096.0,222.9957,223.0628,222.7083,222.852,3096.0
2021-11-17 11:50:00,232.62,232.67,232.36,232.49,3151.0,222.9095,222.9574,222.6603,222.7849,3151.0
2021-11-17 12:00:00,232.46,232.5,232.04,232.19,2942.0,222.7562,222.7945,222.3537,222.4974,2942.0
2021-11-17 12:10:00,232.08,232.15,231.82,232.09,5792.0,222.392,222.4591,222.1429,222.4016,5792.0
2021-11-17 12:20:00,232.12,232.19,231.63,231.63,3650.0,222.4304,222.4974,221.9608,221.9608,3650.0
2021-11-17 12:30:00,231.64,232.18,231.64,232.18,4743.0,221.9704,222.4879,221.9704,222.4879,4743.0
2021-11-17 12:40:00,232.22,232.38,232.07,232.35,2943.0,222.5262,222.6795,222.3825,222.6508,2943.0
2021-11-17 12:50:00,232.39,232.39,232.21,232.28,4344.0,222.6891,222.6891,222.5166,222.5837,4344.0
2021-11-17 13:00:00,232.21,232.37,232.09,232.37,2404.0,222.5166,222.6699,222.4016,222.6699,2404.0
2021-11-17 13:10:00,232.41,232.43,232.13,232.31,3212.0,222.7083,222.7274,222.4399,222.6124,3212.0
2021-11-17 13:20:00,232.38,232.53,232.3,232.3,2808.0,222.6795,222.8232,222.6029,222.6029,2808.0
2021-11-17 13:30:00,232.25,232.29,231.97,232.07,6212.0,222.5549,222.5933,222.2866,222.3825,6212.0
2021-11-17 13:40:00,232.07,232.28,232.07,232.13,3252.0,222.3825,222.5837,222.3825,222.4399,3252.0
2021-11-17 13:50:00,232.17,232.17,231.91,231.91,3827.0,222.4783,222.4783,222.2291,222.2291,3827.0
2021-11-17 14:00:00,231.88,232.12,231.88,232.12,12380.0,222.2004,222.4304,222.2004,222.4304,12380.0
2021-11-17 14:10:00,232.09,232.25,232.07,232.16,7220.0,222.4016,222.5549,222.3825,222.4687,7220.0
2021-11-17 14:20:00,232.2,232.52,232.11,232.37,13638.0,222.507,222.8137,222.4208,222.6699,13638.0
2021-11-17 14:30:00,232.37,232.37,232.16,232.22,4418.0,222.6699,222.6699,222.4687,222.5262,4418.0
2021-11-17 14:40:00,232.28,232.38,232.16,232.32,4196.0,222.5837,222.6795,222.4687,222.622,4196.0
2021-11-17 14:50:00,232.29,232.38,232.23,232.38,3461.0,222.5933,222.6795,222.5358,222.6795,3461.0
2021-11-17 15:00:00,232.37,232.58,232.32,232.53,5001.0,222.6699,222.8712,222.622,222.8232,5001.0
2021-11-17 15:10:00,232.54,232.63,232.44,232.57,4084.0,222.8328,222.9191,222.737,222.8616,4084.0
2021-11-17 15:20:00,232.56,232.86,232.51,232.72,6504.0,222.852,223.1395,222.8041,223.0053,6504.0
2021-11-17 15:30:00,232.68,232.68,232.51,232.62,6424.0,222.967,222.967,222.8041,222.9095,6424.0
2021-11-17 15:40:00,232.6,232.68,232.47,232.51,13483.0,222.8903,222.967,222.7658,222.8041,13483.0
2021-11-17 15:50:00,232.46,232.59,232.22,232.33,45857.0,222.7562,222.8807,222.5262,222.6316,45857.0
2021-11-18 09:30:00,232.12,232.65,230.54,231.12,26056.0,222.4304,222.9382,220.9163,221.4721,26056.0
2021-11-18 09:40:00,231.42,231.42,230.19,230.6,15379.0,221.7596,221.7596,220.5809,220.9738,15379.0
2021-11-18 09:50:00,230.58,230.94,230.09,230.94,18663.0,220.9546,221.2996,220.4851,221.2996,18663.0
2021-11-18 10:00:00,230.84,231.07,230.47,230.49,4334.0,221.2038,221.4242,220.8492,220.8684,4334.0
2021-11-18 10:10:00,230.36,230.63,230.04,230.25,8819.0,220.7438,221.0026,220.4372,220.6384,8819.0
2021-11-18 10:20:00,230.17,230.52,230.11,230.46,5125.0,220.5618,220.8972,220.5043,220.8397,5125.0
2021-11-18 10:30:00,230.54,230.86,230.53,230.72,9892.0,220.9163,221.223,220.9067,221.0888,9892.0
2021-11-18 10:40:00,230.56,231.27,230.56,231.27,7069.0,220.9355,221.6158,220.9355,221.6158,7069.0
2021-11-18 10:50:00,231.24,231.45,231.1,231.21,13602.0,221.5871,221.7883,221.4529,221.5584,13602.0
2021-11-18 11:00:00,231.25,231.45,231.25,231.33,7522.0,221.5967,221.7883,221.5967,221.6733,7522.0
2021-11-18 11:10:00,231.29,231.3,230.83,230.93,6192.0,221.635,221.6446,221.1942,221.29,6192.0
2021-11-18 11:20:00,230.87,231.09,230.67,230.85,5222.0,221.2325,221.4434,221.0409,221.2134,5222.0
2021-11-18 11:30:00,230.84,230.93,230.71,230.81,3359.0,221.2038,221.29,221.0792,221.175,3359.0
2021-11-18 11:40:00,230.8,230.8,230.35,230.56,6790.0,221.1655,221.1655,220.7343,220.9355,6790.0
2021-11-18 11:50:00,230.5,230.51,230.32,230.5,3431.0,220.878,220.8876,220.7055,220.878,3431.0
2021-11-18 12:00:00,230.51,231.04,230.5,230.92,5824.0,220.8876,221.3954,220.878,221.2805,5824.0
2021-11-18 12:10:00,230.85,230.89,230.64,230.64,3673.0,221.2134,221.2517,221.0121,221.0121,3673.0
2021-11-18 12:20:00,230.61,230.82,230.55,230.59,2300.0,220.9834,221.1846,220.9259,220.9642,2300.0
2021-11-18 12:30:00,230.65,230.76,230.55,230.64,4629.0,221.0217,221.1271,220.9259,221.0121,4629.0
2021-11-18 12:40:00,230.62,230.87,230.42,230.58,6924.0,220.993,221.2325,220.8013,220.9546,6924.0
2021-11-18 12:50:00,230.58,230.61,230.44,230.61,1301.0,220.9546,220.9834,220.8205,220.9834,1301.0
2021-11-18 13:00:00,230.61,230.62,230.52,230.55,1060.0,220.9834,220.993,220.8972,220.9259,1060.0
2021-11-18 13:10:00,230.56,230.56,230.38,230.39,3023.0,220.9355,220.9355,220.763,220.7726,3023.0
2021-11-18 13:20:00,230.3,230.31,230.03,230.04,2917.0,220.6863,220.6959,220.4276,220.4372,2917.0
2021-11-18 13:30:00,230.0,230.18,230.0,230.14,4846.0,220.3989,220.5713,220.3989,220.533,4846.0
2021-11-18 13:40:00,230.08,230.3,230.04,230.27,5286.0,220.4755,220.6863,220.4372,220.6576,5286.0
2021-11-18 13:50:00,230.31,230.63,230.3,230.63,2515.0,220.6959,221.0026,220.6863,221.0026,2515.0
2021-11-18 14:00:00,230.61,230.72,230.37,230.38,2845.0,220.9834,221.0888,220.7534,220.763,2845.0
2021-11-18 14:10:00,230.42,230.49,230.38,230.38,3024.0,220.8013,220.8684,220.763,220.763,3024.0
2021-11-18 14:20:00,230.38,230.4,230.24,230.38,3184.0,220.763,220.7822,220.6288,220.763,3184.0
2021-11-18 14:30:00,230.36,230.78,230.3,230.56,8141.0,220.7438,221.1463,220.6863,220.9355,8141.0
2021-11-18 14:40:00,230.64,230.75,230.5,230.75,3402.0,221.0121,221.1176,220.878,221.1176,3402.0
2021-11-18 14:50:00,230.68,230.82,230.61,230.75,5271.0,221.0505,221.1846,220.9834,221.1176,5271.0
2021-11-18 15:00:00,230.77,230.83,230.77,230.78,1071.0,221.1367,221.1942,221.1367,221.1463,1071.0
2021-11-18 15:10:00,230.78,230.83,230.5,230.61,6792.0,221.1463,221.1942,220.878,220.9834,6792.0
2021-11-18 15:20:00,230.58,230.74,230.47,230.72,7032.0,220.9546,221.108,220.8492,221.0888,7032.0
2021-11-18 15:30:00,230.72,230.8,230.52,230.67,8228.0,221.0888,221.1655,220.8972,221.0409,8228.0
2021-11-18 15:40:00,230.72,230.81,230.53,230.64,10524.0,221.0888,221.175,220.9067,221.0121,10524.0
2021-11-18 15:50:00,230.64,230.96,230.64,230.86,49160.0,221.0121,221.3188,221.0121,221.223,49160.0
2021-11-19 09:30:00,230.9,232.28,230.2,231.95,59965.0,221.2613,222.5837,220.5905,222.2675,59965.0
2021-11-19 09:40:00,232.02,232.89,232.0,232.67,6694.0,222.3345,223.1682,222.3154,222.9574,6694.0
2021-11-19 09:50:00,232.67,232.85,232.1,232.57,10884.0,222.9574,223.1299,222.4112,222.8616,10884.0
2021-11-19 10:00:00,232.65,232.65,232.15,232.59,4490.0,222.9382,222.9382,222.4591,222.8807,4490.0
2021-11-19 10:10:00,232.53,232.93,232.45,232.77,5801.0,222.8232,223.2066,222.7466,223.0532,5801.0
2021-11-19 10:20:00,232.96,233.31,232.81,233.14,8697.0,223.2353,223.5707,223.0916,223.4078,8697.0
2021-11-19 10:30:00,233.14,233.68,233.14,233.67,3764.0,223.4078,223.9252,223.4078,223.9157,3764.0
2021-11-19 10:40:00,233.78,234.22,233.78,234.21,1932.0,224.0211,224.4427,224.0211,224.4331,1932.0
2021-11-19 10:50:00,234.19,234.38,233.75,234.17,11001.0,224.414,224.596,223.9923,224.3948,11001.0
2021-11-19 11:00:00,234.18,234.94,234.09,234.81,10300.0,224.4044,225.1326,224.3181,225.0081,10300.0
2021-11-19 11:10:00,234.74,234.98,234.71,234.84,7846.0,224.941,225.171,224.9122,225.0368,7846.0
2021-11-19 11:20:00,234.76,235.19,234.76,235.13,11129.0,224.9602,225.3722,224.9602,225.3147,11129.0
2021-11-19 11:30:00,235.18,235.48,235.18,235.45,10131.0,225.3626,225.6501,225.3626,225.6214,10131.0
2021-11-19 11:40:00,235.38,235.76,235.26,235.76,9162.0,225.5543,225.9184,225.4393,225.9184,9162.0
2021-11-19 11:50:00,235.7,235.75,235.47,235.69,10248.0,225.8609,225.9088,225.6405,225.8513,10248.0
2021-11-19 12:00:00,235.74,236.25,235.73,236.25,9006.0,225.8993,226.388,225.8897,226.388,9006.0
2021-11-19 12:10:00,236.23,236.56,235.94,236.02,7522.0,226.3688,226.685,226.0909,226.1676,7522.0
2021-11-19 12:20:00,235.98,236.13,235.92,235.98,4313.0,226.1292,226.273,226.0717,226.1292,4313.0
2021-11-19 12:30:00,235.91,236.31,235.91,236.3,7739.0,226.0622,226.4455,226.0622,226.4359,7739.0
2021-11-19 12:40:00,236.21,236.22,235.89,235.89,2501.0,226.3496,226.3592,226.043,226.043,2501.0
2021-11-19 12:50:00,236.07,236.22,235.93,236.0,5165.0,226.2155,226.3592,226.0813,226.1484,5165.0
2021-11-19 13:00:00,235.93,236.05,235.57,235.57,4251.0,226.0813,226.1963,225.7363,225.7363,4251.0
2021-11-19 13:10:00,235.63,235.87,235.55,235.58,4874.0,225.7938,226.0238,225.7172,225.7459,4874.0
2021-11-19 13:20:00,235.59,235.63,235.16,235.2,5250.0,225.7555,225.7938,225.3435,225.3818,5250.0
2021-11-19 13:30:00,235.15,235.26,235.05,235.22,4007.0,225.3339,225.4393,225.2381,225.401,4007.0
2021-11-19 13:40:00,235.18,235.18,234.97,235.1,5376.0,225.3626,225.3626,225.1614,225.286,5376.0
2021-11-19 13:50:00,235.1,235.48,235.1,235.47,5677.0,225.286,225.6501,225.286,225.6405,5677.0
2021-11-19 14:00:00,235.49,235.6,235.46,235.56,5598.0,225.6597,225.7651,225.6309,225.7268,5598.0
2021-11-19 14:10:00,235.6,235.75,235.53,235.62,5178.0,225.7651,225.9088,225.698,225.7843,5178.0
2021-11-19 14:20:00,235.63,235.75,235.57,235.62,4724.0,225.7938,225.9088,225.7363,225.7843,4724.0
2021-11-19 14:30:00,235.61,235.61,235.34,235.39,6255.0,225.7747,225.7747,225.5159,225.5639,6255.0
2021-11-19 14:40:00,235.38,235.52,235.31,235.46,4696.0,225.5543,225.6884,225.4872,225.6309,4696.0
2021-11-19 14:50:00,235.53,235.69,235.52,235.59,4676.0,225.698,225.8513,225.6884,225.7555,4676.0
2021-11-19 15:00:00,235.58,235.65,235.24,235.41,7042.0,225.7459,225.813,225.4201,225.583,7042.0
2021-11-19 15:10:00,235.46,235.46,235.07,235.18,7348.0,225.6309,225.6309,225.2572,225.3626,7348.0
2021-11-19 15:20:00,235.13,235.35,235.06,235.35,6217.0,225.3147,225.5255,225.2476,225.5255,6217.0
2021-11-19 15:30:00,235.45,235.57,235.0,235.1,14814.0,225.6214,225.7363,225.1901,225.286,14814.0
2021-11-19 15:40:00,235.17,235.2,234.63,234.78,27226.0,225.353,225.3818,224.8356,224.9793,27226.0
2021-11-19 15:50:00,234.73,235.12,234.62,234.86,61261.0,224.9314,225.3051,224.826,225.056,61261.0
2021-11-22 09:30:00,235.37,236.46,234.9,236.42,22024.0,225.5447,226.5892,225.0943,226.5509,22024.0
2021-11-22 09:40:00,236.49,236.56,235.81,236.41,5138.0,226.6179,226.685,225.9663,226.5413,5138.0
2021-11-22 09:50:00,236.55,237.79,236.48,237.79,24182.0,226.6754,227.8637,226.6084,227.8637,24182.0
2021-11-22 10:00:00,237.8,238.28,237.2,237.43,17032.0,227.8733,228.3332,227.2983,227.5187,17032.0
2021-11-22 10:10:00,237.41,237.41,236.71,236.84,7599.0,227.4995,227.4995,226.8288,226.9533,7599.0
2021-11-22 10:20:00,236.91,236.95,236.33,236.34,11268.0,227.0204,227.0587,226.4646,226.4742,11268.0
2021-11-22 10:30:00,236.21,237.25,236.21,237.22,50465.0,226.3496,227.3462,226.3496,227.3175,50465.0
2021-11-22 10:40:00,237.13,237.13,236.44,236.9,5637.0,227.2312,227.2312,226.57,227.0108,5637.0
2021-11-22 10:50:00,236.84,237.39,236.7,237.39,6907.0,226.9533,227.4804,226.8192,227.4804,6907.0
2021-11-22 11:00:00,237.38,237.52,236.63,236.79,13936.0,227.4708,227.6049,226.7521,226.9054,13936.0
2021-11-22 11:10:00,236.79,237.65,236.66,237.63,6800.0,226.9054,227.7295,226.7808,227.7104,6800.0
2021-11-22 11:20:00,237.6,238.0,237.22,237.97,5267.0,227.6816,228.0649,227.3175,228.0362,5267.0
2021-11-22 11:30:00,237.99,238.74,237.99,238.74,15739.0,228.0553,228.774,228.0553,228.774,15739.0
2021-11-22 11:40:00,238.64,238.93,238.33,238.46,10688.0,228.6782,228.9561,228.3811,228.5057,10688.0
2021-11-22 11:50:00,238.45,238.45,237.45,237.9,12893.0,228.4961,228.4961,227.5379,227.9691,12893.0
2021-11-22 12:00:00,237.92,238.38,237.9,238.38,6340.0,227.9882,228.429,227.9691,228.429,6340.0
2021-11-22 12:10:00,238.38,238.39,237.33,238.12,7774.0,228.429,228.4386,227.4229,228.1799,7774.0
2021-11-22 12:20:00,238.06,238.07,237.64,237.64,9592.0,228.1224,228.132,227.7199,227.7199,9592.0
2021-11-22 12:30:00,237.66,237.81,237.49,237.66,9656.0,227.7391,227.8828,227.5762,227.7391,9656.0
2021-11-22 12:40:00,237.59,237.6,237.04,237.06,4823.0,227.672,227.6816,227.145,227.1641,4823.0
2021-11-22 12:50:00,237.15,237.17,236.79,237.02,11467.0,227.2504,227.2696,226.9054,227.1258,11467.0
2021-11-22 13:00:00,236.96,237.16,236.67,236.75,5414.0,227.0683,227.26,226.7904,226.8671,5414.0
2021-11-22 13:10:00,236.82,237.0,236.75,236.75,4416.0,226.9342,227.1067,226.8671,226.8671,4416.0
2021-11-22 13:20:00,236.84,237.19,236.73,236.96,5570.0,226.9533,227.2887,226.8479,227.0683,5570.0
2021-11-22 13:30:00,237.02,237.02,236.71,236.73,3205.0,227.1258,227.1258,226.8288,226.8479,3205.0
2021-11-22 13:40:00,236.8,237.08,236.8,237.08,3536.0,226.915,227.1833,226.915,227.1833,3536.0
2021-11-22 13:50:00,237.15,237.27,237.01,237.27,4420.0,227.2504,227.3654,227.1162,227.3654,4420.0
2021-11-22 14:00:00,237.31,237.32,237.03,237.13,4477.0,227.4037,227.4133,227.1354,227.2312,4477.0
2021-11-22 14:10:00,237.13,237.13,236.69,236.85,3342.0,227.2312,227.2312,226.8096,226.9629,3342.0
2021-11-22 14:20:00,236.84,236.96,236.6,236.94,5396.0,226.9533,227.0683,226.7234,227.0492,5396.0
2021-11-22 14:30:00,236.94,236.99,236.67,236.72,4628.0,227.0492,227.0971,226.7904,226.8383,4628.0
2021-11-22 14:40:00,236.68,236.8,236.53,236.53,2479.0,226.8,226.915,226.6563,226.6563,2479.0
2021-11-22 14:50:00,236.58,236.6,236.46,236.54,4502.0,226.7042,226.7234,226.5892,226.6659,4502.0
2021-11-22 15:00:00,236.55,236.6,236.45,236.53,6774.0,226.6754,226.7234,226.5796,226.6563,6774.0
2021-11-22 15:10:00,236.53,236.72,236.39,236.39,7713.0,226.6563,226.8383,226.5221,226.5221,7713.0
2021-11-22 15:20:00,236.42,236.42,235.98,236.08,5134.0,226.5509,226.5509,226.1292,226.2251,5134.0
2021-11-22 15:30:00,236.03,236.03,235.55,235.89,12090.0,226.1771,226.1771,225.7172,226.043,12090.0
2021-11-22 15:40:00,235.89,235.89,235.08,235.13,16544.0,226.043,226.043,225.2668,225.3147,16544.0
2021-11-22 15:50:00,235.15,235.15,234.45,234.55,58955.0,225.3339,225.3339,224.6631,224.7589,58955.0
2021-11-23 09:30:00,234.36,234.65,233.88,234.36,11352.0,224.5769,224.8548,224.1169,224.5769,11352.0
2021-11-23 09:40:00,234.2,234.43,233.88,233.98,5918.0,224.4235,224.6439,224.1169,224.2127,5918.0
2021-11-23 09:50:00,233.98,235.0,233.79,234.81,10863.0,224.2127,225.1901,224.0307,225.0081,10863.0
2021-11-23 10:00:00,234.63,234.7,233.96,234.09,5769.0,224.8356,224.9027,224.1936,224.3181,5769.0
2021-11-23 10:10:00,234.1,234.4,233.63,233.69,9870.0,224.3277,224.6152,223.8773,223.9348,9870.0
2021-11-23 10:20:00,233.63,233.9,233.2,233.46,2858.0,223.8773,224.1361,223.4653,223.7144,2858.0
2021-11-23 10:30:00,233.46,233.7,233.16,233.16,2201.0,223.7144,223.9444,223.427,223.427,2201.0
2021-11-23 10:40:00,233.25,233.7,233.25,233.5,5209.0,223.5132,223.9444,223.5132,223.7528,5209.0
2021-11-23 10:50:00,233.44,233.44,231.67,232.01,12858.0,223.6953,223.6953,221.9991,222.325,12858.0
2021-11-23 11:00:00,231.96,232.66,231.95,232.56,5419.0,222.277,222.9478,222.2675,222.852,5419.0
2021-11-23 11:10:00,232.64,233.03,232.64,232.82,6253.0,222.9287,223.3024,222.9287,223.1011,6253.0
2021-11-23 11:20:00,232.66,233.15,232.66,233.01,6871.0,222.9478,223.4174,222.9478,223.2832,6871.0
2021-11-23 11:30:00,232.84,233.41,232.72,233.41,4401.0,223.1203,223.6665,223.0053,223.6665,4401.0
2021-11-23 11:40:00,233.44,233.76,233.43,233.76,4756.0,223.6953,224.0019,223.6857,224.0019,4756.0
2021-11-23 11:50:00,233.74,233.92,233.71,233.78,5946.0,223.9827,224.1552,223.954,224.0211,5946.0
2021-11-23 12:00:00,233.71,233.71,232.85,233.01,5890.0,223.954,223.954,223.1299,223.2832,5890.0
2021-11-23 12:10:00,233.0,233.34,232.8,233.09,4646.0,223.2736,223.5994,223.082,223.3599,4646.0
2021-11-23 12:20:00,232.98,233.4,232.84,233.22,5319.0,223.2545,223.6569,223.1203,223.4844,5319.0
2021-11-23 12:30:00,233.27,233.27,232.81,233.0,3457.0,223.5324,223.5324,223.0916,223.2736,3457.0
2021-11-23 12:40:00,233.08,233.24,233.05,233.05,4798.0,223.3503,223.5036,223.3215,223.3215,4798.0
2021-11-23 12:50:00,232.94,232.96,232.38,232.58,6035.0,223.2161,223.2353,222.6795,222.8712,6035.0
2021-11-23 13:00:00,232.56,232.93,232.46,232.8,5745.0,222.852,223.2066,222.7562,223.082,5745.0
2021-11-23 13:10:00,232.68,232.96,232.62,232.67,4254.0,222.967,223.2353,222.9095,222.9574,4254.0
2021-11-23 13:20:00,232.66,232.91,232.61,232.87,6664.0,222.9478,223.1874,222.8999,223.1491,6664.0
2021-11-23 13:30:00,232.83,232.89,232.52,232.69,3815.0,223.1107,223.1682,222.8137,222.9766,3815.0
2021-11-23 13:40:00,232.59,232.77,232.54,232.77,3628.0,222.8807,223.0532,222.8328,223.0532,3628.0
2021-11-23 13:50:00,232.88,233.14,232.8,232.8,1864.0,223.1586,223.4078,223.082,223.082,1864.0
2021-11-23 14:00:00,232.78,232.88,232.5,232.54,6013.0,223.0628,223.1586,222.7945,222.8328,6013.0
2021-11-23 14:10:00,232.7,232.73,232.45,232.48,3328.0,222.9862,223.0149,222.7466,222.7753,3328.0
2021-11-23 14:20:00,232.4,232.59,232.29,232.53,4673.0,222.6987,222.8807,222.5933,222.8232,4673.0
2021-11-23 14:30:00,232.64,232.67,232.35,232.53,1992.0,222.9287,222.9574,222.6508,222.8232,1992.0
2021-11-23 14:40:00,232.53,233.01,232.46,233.01,4776.0,222.8232,223.2832,222.7562,223.2832,4776.0
2021-11-23 14:50:00,232.83,233.06,232.78,232.88,1841.0,223.1107,223.3311,223.0628,223.1586,1841.0
2021-11-23 15:00:00,232.79,233.05,232.55,233.05,2848.0,223.0724,223.3215,222.8424,223.3215,2848.0
2021-11-23 15:10:00,233.03,233.04,232.75,232.75,3543.0,223.3024,223.312,223.0341,223.0341,3543.0
2021-11-23 15:20:00,232.81,232.89,232.63,232.81,3400.0,223.0916,223.1682,222.9191,223.0916,3400.0
2021-11-23 15:30:00,232.8,233.38,232.76,233.11,9853.0,223.082,223.6378,223.0436,223.379,9853.0
2021-11-23 15:40:00,233.21,233.69,232.92,232.92,21993.0,223.4749,223.9348,223.197,223.197,21993.0
2021-11-23 15:50:00,233.14,233.76,233.02,233.43,75675.0,223.4078,224.0019,223.2928,223.6857,75675.0
2021-11-24 09:30:00,232.55,233.27,231.67,231.67,14350.0,222.8424,223.5324,221.9991,221.9991,14350.0
2021-11-24 09:40:00,231.84,231.91,230.67,230.67,4456.0,222.1621,222.2291,221.0409,221.0409,4456.0
2021-11-24 09:50:00,230.79,230.96,230.13,230.78,8956.0,221.1559,221.3188,220.5234,221.1463,8956.0
2021-11-24 10:00:00,230.64,231.43,230.52,230.91,6554.0,221.0121,221.7692,220.8972,221.2709,6554.0
2021-11-24 10:10:00,230.63,230.83,230.42,230.8,14307.0,221.0026,221.1942,220.8013,221.1655,14307.0
2021-11-24 10:20:00,230.73,231.39,230.65,231.34,33507.0,221.0984,221.7308,221.0217,221.6829,33507.0
2021-11-24 10:30:00,231.41,231.81,231.27,231.74,3276.0,221.75,222.1333,221.6158,222.0662,3276.0
2021-11-24 10:40:00,231.81,231.94,231.38,231.47,3775.0,222.1333,222.2579,221.7213,221.8075,3775.0
2021-11-24 10:50:00,231.53,231.58,231.1,231.17,5859.0,221.865,221.9129,221.4529,221.52,5859.0
2021-11-24 11:00:00,231.3,231.75,231.18,231.58,3590.0,221.6446,222.0758,221.5296,221.9129,3590.0
2021-11-24 11:10:00,231.59,231.65,231.32,231.58,10196.0,221.9225,221.98,221.6638,221.9129,10196.0
2021-11-24 11:20:00,231.57,231.62,231.29,231.41,3492.0,221.9033,221.9512,221.635,221.75,3492.0
2021-11-24 11:30:00,231.44,231.67,231.09,231.26,3857.0,221.7788,221.9991,221.4434,221.6063,3857.0
2021-11-24 11:40:00,231.27,231.43,230.76,231.34,4863.0,221.6158,221.7692,221.1271,221.6829,4863.0
2021-11-24 11:50:00,231.38,231.39,231.14,231.31,3258.0,221.7213,221.7308,221.4913,221.6542,3258.0
2021-11-24 12:00:00,231.22,231.78,231.22,231.78,6374.0,221.5679,222.1046,221.5679,222.1046,6374.0
2021-11-24 12:10:00,231.92,231.92,231.53,231.58,2660.0,222.2387,222.2387,221.865,221.9129,2660.0
2021-11-24 12:20:00,231.58,231.58,231.35,231.46,1100.0,221.9129,221.9129,221.6925,221.7979,1100.0
2021-11-24 12:30:00,231.33,231.46,231.29,231.39,1901.0,221.6733,221.7979,221.635,221.7308,1901.0
2021-11-24 12:40:00,231.32,231.55,231.13,231.18,3782.0,221.6638,221.8842,221.4817,221.5296,3782.0
2021-11-24 12:50:00,231.19,231.45,231.17,231.43,5169.0,221.5392,221.7883,221.52,221.7692,5169.0
2021-11-24 13:00:00,231.47,231.73,231.41,231.73,3701.0,221.8075,222.0566,221.75,222.0566,3701.0
2021-11-24 13:10:00,231.74,231.79,231.53,231.53,3132.0,222.0662,222.1141,221.865,221.865,3132.0
2021-11-24 13:20:00,231.54,231.68,231.42,231.64,3750.0,221.8746,222.0087,221.7596,221.9704,3750.0
2021-11-24 13:30:00,231.59,231.61,231.38,231.46,5081.0,221.9225,221.9417,221.7213,221.7979,5081.0
2021-11-24 13:40:00,231.39,231.55,231.25,231.28,3972.0,221.7308,221.8842,221.5967,221.6254,3972.0
2021-11-24 13:50:00,231.44,231.44,231.24,231.25,4953.0,221.7788,221.7788,221.5871,221.5967,4953.0
2021-11-24 14:00:00,231.26,231.41,230.9,230.98,6107.0,221.6063,221.75,221.2613,221.338,6107.0
2021-11-24 14:10:00,230.81,231.19,230.6,231.19,1207.0,221.175,221.5392,220.9738,221.5392,1207.0
2021-11-24 14:20:00,231.25,231.25,231.07,231.12,1636.0,221.5967,221.5967,221.4242,221.4721,1636.0
2021-11-24 14:30:00,231.17,231.4,231.17,231.4,1412.0,221.52,221.7404,221.52,221.7404,1412.0
2021-11-24 14:40:00,231.29,231.52,231.25,231.43,2400.0,221.635,221.8554,221.5967,221.7692,2400.0
2021-11-24 14:50:00,231.48,231.71,231.38,231.39,4387.0,221.8171,222.0375,221.7213,221.7308,4387.0
2021-11-24 15:00:00,231.37,231.51,231.2,231.51,3817.0,221.7117,221.8458,221.5488,221.8458,3817.0
2021-11-24 15:10:00,231.59,231.63,231.38,231.51,3827.0,221.9225,221.9608,221.7213,221.8458,3827.0
2021-11-24 15:20:00,231.57,231.57,231.29,231.53,2671.0,221.9033,221.9033,221.635,221.865,2671.0
2021-11-24 15:30:00,231.54,231.64,231.23,231.59,5612.0,221.8746,221.9704,221.5775,221.9225,5612.0
2021-11-24 15:40:00,231.54,231.61,231.16,231.33,12021.0,221.8746,221.9417,221.5104,221.6733,12021.0
2021-11-24 15:50:00,231.23,231.85,231.21,231.37,66213.0,221.5775,222.1716,221.5584,221.7117,66213.0
2021-11-26 09:30:00,228.0,230.41,226.43,230.17,41898.0,218.4823,220.7917,216.9779,220.5618,41898.0
2021-11-26 09:40:00,229.97,230.9,227.6,227.79,36797.0,220.3701,221.2613,218.099,218.2811,36797.0
2021-11-26 09:50:00,227.78,229.04,227.22,228.3,23808.0,218.2715,219.4789,217.7349,218.7698,23808.0
2021-11-26 10:00:00,228.29,229.27,228.01,228.67,28139.0,218.7602,219.6993,218.4919,219.1244,28139.0
2021-11-26 10:10:00,228.56,229.28,228.25,229.06,15138.0,219.019,219.7089,218.7219,219.4981,15138.0
2021-11-26 10:20:00,229.06,229.51,228.29,228.41,14199.0,219.4981,219.9293,218.7602,218.8752,14199.0
2021-11-26 10:30:00,228.54,228.74,228.19,228.39,13204.0,218.9998,219.1915,218.6644,218.8561,13204.0
2021-11-26 10:40:00,228.61,228.92,228.25,228.36,11878.0,219.0669,219.3639,218.7219,218.8273,11878.0
2021-11-26 10:50:00,228.37,228.84,228.24,228.65,12926.0,218.8369,219.2873,218.7123,219.1052,12926.0
2021-11-26 11:00:00,228.67,228.75,227.73,228.75,10220.0,219.1244,219.201,218.2236,219.201,10220.0
2021-11-26 11:10:00,228.82,228.83,227.87,228.05,7607.0,219.2681,219.2777,218.3578,218.5303,7607.0
2021-11-26 11:20:00,227.96,228.26,227.77,227.87,11174.0,218.444,218.7315,218.262,218.3578,11174.0
2021-11-26 11:30:00,227.85,228.19,227.49,228.19,8165.0,218.3386,218.6644,217.9936,218.6644,8165.0
2021-11-26 11:40:00,228.25,228.53,228.13,228.4,8942.0,218.7219,218.9902,218.6069,218.8657,8942.0
2021-11-26 11:50:00,228.44,228.47,227.1,227.19,13977.0,218.904,218.9327,217.6199,217.7062,13977.0
2021-11-26 12:00:00,227.26,227.85,226.75,227.75,9496.0,217.7732,218.3386,217.2845,218.2428,9496.0
2021-11-26 12:10:00,227.76,227.99,227.14,227.23,9458.0,218.2524,218.4728,217.6582,217.7445,9458.0
2021-11-26 12:20:00,227.21,227.84,227.03,227.67,7740.0,217.7253,218.329,217.5528,218.1661,7740.0
2021-11-26 12:30:00,227.75,228.25,227.69,228.04,12634.0,218.2428,218.7219,218.1853,218.5207,12634.0
2021-11-26 12:40:00,228.08,228.23,227.46,227.46,23577.0,218.559,218.7027,217.9649,217.9649,23577.0
2021-11-26 12:50:00,227.21,227.47,226.0,226.31,57982.0,217.7253,217.9745,216.5658,216.8629,57982.0
2021-11-29 09:30:00,228.0,228.66,226.93,227.19,32977.0,218.4823,219.1148,217.457,217.7062,32977.0
2021-11-29 09:40:00,226.99,227.39,226.4,226.4,25126.0,217.5145,217.8978,216.9491,216.9491,25126.0
2021-11-29 09:50:00,226.46,227.45,226.31,227.28,32650.0,217.0066,217.9553,216.8629,217.7924,32650.0
2021-11-29 10:00:00,227.15,227.58,226.64,226.9,18965.0,217.6678,218.0799,217.1791,217.4283,18965.0
2021-11-29 10:10:00,226.84,227.04,226.56,226.81,24130.0,217.3708,217.5624,217.1025,217.342,24130.0
2021-11-29 10:20:00,226.83,226.83,225.77,225.79,21121.0,217.3612,217.3612,216.3454,216.3646,21121.0
2021-11-29 10:30:00,225.85,226.0,225.37,225.68,22259.0,216.4221,216.5658,215.9621,216.2592,22259.0
2021-11-29 10:40:00,225.89,225.89,224.71,224.71,14349.0,216.4604,216.4604,215.3297,215.3297,14349.0
2021-11-29 10:50:00,224.93,225.11,224.65,224.92,25241.0,215.5405,215.713,215.2722,215.5309,25241.0
2021-11-29 11:00:00,225.14,226.34,225.03,226.27,11293.0,215.7417,216.8916,215.6363,216.8246,11293.0
2021-11-29 11:10:00,226.17,226.37,225.91,226.1,8771.0,216.7287,216.9204,216.4796,216.6617,8771.0
2021-11-29 11:20:00,226.24,226.26,225.75,226.07,11093.0,216.7958,216.815,216.3263,216.6329,11093.0
2021-11-29 11:30:00,226.25,227.0,226.25,226.89,12757.0,216.8054,217.5241,216.8054,217.4187,12757.0
2021-11-29 11:40:00,227.03,227.39,226.54,226.57,12606.0,217.5528,217.8978,217.0833,217.112,12606.0
2021-11-29 11:50:00,226.46,226.82,226.43,226.61,9398.0,217.0066,217.3516,216.9779,217.1504,9398.0
2021-11-29 12:00:00,226.7,227.3,226.61,226.8,15873.0,217.2366,217.8116,217.1504,217.3324,15873.0
2021-11-29 12:10:00,226.87,227.2,226.84,227.1,11026.0,217.3995,217.7157,217.3708,217.6199,11026.0
2021-11-29 12:20:00,227.11,227.39,226.89,226.89,9173.0,217.6295,217.8978,217.4187,217.4187,9173.0
2021-11-29 12:30:00,226.93,227.52,226.92,227.04,13175.0,217.457,218.0224,217.4474,217.5624,13175.0
2021-11-29 12:40:00,227.15,227.68,227.12,227.68,12062.0,217.6678,218.1757,217.6391,218.1757,12062.0
2021-11-29 12:50:00,227.68,227.68,227.38,227.38,11536.0,218.1757,218.1757,217.8882,217.8882,11536.0
2021-11-29 13:00:00,227.45,227.53,227.26,227.5,13239.0,217.9553,218.032,217.7732,218.0032,13239.0
2021-11-29 13:10:00,227.53,227.59,227.26,227.48,8921.0,218.032,218.0895,217.7732,217.9841,8921.0
2021-11-29 13:20:00,227.48,227.53,227.23,227.53,10644.0,217.9841,218.032,217.7445,218.032,10644.0
2021-11-29 13:30:00,227.61,227.78,227.56,227.72,9975.0,218.1086,218.2715,218.0607,218.214,9975.0
2021-11-29 13:40:00,227.73,227.94,227.52,227.62,8409.0,218.2236,218.4249,218.0224,218.1182,8409.0
2021-11-29 13:50:00,227.59,227.59,227.17,227.33,9201.0,218.0895,218.0895,217.687,217.8403,9201.0
2021-11-29 14:00:00,227.26,227.71,227.2,227.67,9955.0,217.7732,218.2045,217.7157,218.1661,9955.0
2021-11-29 14:10:00,227.67,228.03,227.6,227.73,4400.0,218.1661,218.5111,218.099,218.2236,4400.0
2021-11-29 14:20:00,227.85,228.16,227.85,228.16,7378.0,218.3386,218.6357,218.3386,218.6357,7378.0
2021-11-29 14:30:00,228.09,228.37,228.0,228.2,8193.0,218.5686,218.8369,218.4823,218.674,8193.0
2021-11-29 14:40:00,228.08,228.18,227.91,227.94,7998.0,218.559,218.6548,218.3961,218.4249,7998.0
2021-11-29 14:50:00,227.96,228.1,227.55,227.84,6733.0,218.444,218.5782,218.0511,218.329,6733.0
2021-11-29 15:00:00,227.87,227.94,227.73,227.92,10281.0,218.3578,218.4249,218.2236,218.4057,10281.0
2021-11-29 15:10:00,227.93,228.12,227.92,227.94,11909.0,218.4153,218.5973,218.4057,218.4249,11909.0
2021-11-29 15:20:00,227.96,228.01,227.69,227.81,15745.0,218.444,218.4919,218.1853,218.3003,15745.0
2021-11-29 15:30:00,227.71,227.9,227.53,227.81,17184.0,218.2045,218.3865,218.032,218.3003,17184.0
2021-11-29 15:40:00,227.77,227.86,227.5,227.52,18415.0,218.262,218.3482,218.0032,218.0224,18415.0
2021-11-29 15:50:00,227.32,227.66,227.04,227.12,70938.0,217.8307,218.1565,217.5624,217.6391,70938.0
2021-11-30 09:30:00,226.22,227.22,224.93,225.37,35895.0,216.7767,217.7349,215.5405,215.9621,35895.0
2021-11-30 09:40:00,226.16,226.4,225.65,225.81,7071.0,216.7192,216.9491,216.2304,216.3838,7071.0
2021-11-30 09:50:00,225.87,226.28,225.25,226.22,10723.0,216.4413,216.8341,215.8471,216.7767,10723.0
2021-11-30 10:00:00,226.3,227.94,226.14,227.67,17118.0,216.8533,218.4249,216.7,218.1661,17118.0
2021-11-30 10:10:00,227.76,227.76,226.94,227.17,13367.0,218.2524,218.2524,217.4666,217.687,13367.0
2021-11-30 10:20:00,226.95,227.15,226.76,227.14,8497.0,217.4762,217.6678,217.2941,217.6582,8497.0
2021-11-30 10:30:00,227.21,227.82,226.86,227.27,12052.0,217.7253,218.3099,217.3899,217.7828,12052.0
2021-11-30 10:40:00,227.31,227.38,226.35,226.35,8402.0,217.8212,217.8882,216.9012,216.9012,8402.0
2021-11-30 10:50:00,226.24,226.32,224.48,224.73,32539.0,216.7958,216.8725,215.1093,215.3489,32539.0
2021-11-30 11:00:00,224.16,225.57,224.11,225.33,14603.0,214.8026,216.1538,214.7547,215.9238,14603.0
2021-11-30 11:10:00,225.19,226.45,225.09,225.99,7485.0,215.7897,216.9971,215.6938,216.5563,7485.0
2021-11-30 11:20:00,226.1,226.36,225.28,225.36,10912.0,216.6617,216.9108,215.8759,215.9526,10912.0
2021-11-30 11:30:00,225.39,225.49,224.53,224.53,7293.0,215.9813,216.0771,215.1572,215.1572,7293.0
2021-11-30 11:40:00,224.54,225.13,224.1,224.12,14468.0,215.1668,215.7322,214.7452,214.7643,14468.0
2021-11-30 11:50:00,224.11,224.33,223.79,224.31,7656.0,214.7547,214.9656,214.4481,214.9464,7656.0
2021-11-30 12:00:00,224.19,224.19,223.47,223.8,6268.0,214.8314,214.8314,214.1415,214.4577,6268.0
2021-11-30 12:10:00,223.91,224.61,223.87,224.38,5226.0,214.5631,215.2339,214.5248,215.0135,5226.0
2021-11-30 12:20:00,224.38,224.42,223.89,224.34,6502.0,215.0135,215.0518,214.5439,214.9751,6502.0
2021-11-30 12:30:00,224.22,224.25,223.78,223.86,5087.0,214.8601,214.8889,214.4385,214.5152,5087.0
2021-11-30 12:40:00,223.83,224.04,223.71,223.81,5052.0,214.4864,214.6877,214.3714,214.4673,5052.0
2021-11-30 12:50:00,223.71,224.3,223.52,223.72,13028.0,214.3714,214.9368,214.1894,214.381,13028.0
2021-11-30 13:00:00,223.56,224.11,223.35,224.05,8991.0,214.2277,214.7547,214.0265,214.6972,8991.0
2021-11-30 13:10:00,223.97,224.03,223.42,223.51,5918.0,214.6206,214.6781,214.0935,214.1798,5918.0
2021-11-30 13:20:00,223.35,223.71,223.12,223.17,14323.0,214.0265,214.3714,213.8061,213.854,14323.0
2021-11-30 13:30:00,223.13,223.52,223.06,223.31,8899.0,213.8156,214.1894,213.7486,213.9881,8899.0
2021-11-30 13:40:00,223.41,223.41,223.12,223.4,11590.0,214.084,214.084,213.8061,214.0744,11590.0
2021-11-30 13:50:00,223.31,223.55,223.08,223.55,6729.0,213.9881,214.2181,213.7677,214.2181,6729.0
2021-11-30 14:00:00,223.46,223.55,223.07,223.43,13339.0,214.1319,214.2181,213.7581,214.1031,13339.0
2021-11-30 14:10:00,223.47,223.76,223.27,223.36,13693.0,214.1415,214.4193,213.9498,214.036,13693.0
2021-11-30 14:20:00,223.37,223.63,223.0,223.03,11857.0,214.0456,214.2948,213.6911,213.7198,11857.0
2021-11-30 14:30:00,223.08,223.46,222.58,223.2,19455.0,213.7677,214.1319,213.2886,213.8827,19455.0
2021-11-30 14:40:00,223.28,223.28,222.82,222.82,18668.0,213.9594,213.9594,213.5186,213.5186,18668.0
2021-11-30 14:50:00,222.84,222.91,222.55,222.66,15685.0,213.5377,213.6048,213.2599,213.3653,15685.0
2021-11-30 15:00:00,222.68,223.1,221.87,221.94,32537.0,213.3844,213.7869,212.6082,212.6753,32537.0
2021-11-30 15:10:00,222.0,222.04,221.54,221.77,22375.0,212.7328,212.7711,212.292,212.5124,22375.0
2021-11-30 15:20:00,221.7,221.86,221.26,221.34,24491.0,212.4453,212.5987,212.0237,212.1004,24491.0
2021-11-30 15:30:00,221.35,221.97,221.35,221.66,18366.0,212.1099,212.7041,212.1099,212.407,18366.0
2021-11-30 15:40:00,221.7,222.0,221.4,221.53,46721.0,212.4453,212.7328,212.1579,212.2824,46721.0
2021-11-30 15:50:00,221.33,221.97,220.69,221.38,116028.0,212.0908,212.7041,211.4775,212.1387,116028.0
2021-12-01 09:30:00,224.18,225.79,223.41,224.73,42498.0,214.8218,216.3646,214.084,215.3489,42498.0
2021-12-01 09:40:00,224.71,226.36,224.7,225.6,7359.0,215.3297,216.9108,215.3201,216.1825,7359.0
2021-12-01 09:50:00,225.6,226.15,225.22,225.22,15065.0,216.1825,216.7096,215.8184,215.8184,15065.0
2021-12-01 10:00:00,225.59,226.68,225.53,226.68,16273.0,216.173,217.2175,216.1155,217.2175,16273.0
2021-12-01 10:10:00,226.68,226.75,225.86,226.48,5514.0,217.2175,217.2845,216.4317,217.0258,5514.0
2021-12-01 10:20:00,226.63,227.02,226.47,226.47,6165.0,217.1695,217.5433,217.0162,217.0162,6165.0
2021-12-01 10:30:00,226.35,226.59,225.63,225.65,10113.0,216.9012,217.1312,216.2113,216.2304,10113.0
2021-12-01 10:40:00,225.4,226.35,225.31,225.94,13065.0,215.9909,216.9012,215.9046,216.5083,13065.0
2021-12-01 10:50:00,226.05,226.26,225.7,226.26,14450.0,216.6138,216.815,216.2784,216.815,14450.0
2021-12-01 11:00:00,226.31,226.65,226.25,226.61,6985.0,216.8629,217.1887,216.8054,217.1504,6985.0
2021-12-01 11:10:00,226.75,227.39,226.75,227.03,9222.0,217.2845,217.8978,217.2845,217.5528,9222.0
2021-12-01 11:20:00,226.95,227.06,226.47,226.63,7805.0,217.4762,217.5816,217.0162,217.1695,7805.0
2021-12-01 11:30:00,226.7,226.94,226.53,226.94,11382.0,217.2366,217.4666,217.0737,217.4666,11382.0
2021-12-01 11:40:00,226.86,226.99,226.22,226.61,9791.0,217.3899,217.5145,216.7767,217.1504,9791.0
2021-12-01 11:50:00,226.52,226.61,225.93,226.08,8709.0,217.0641,217.1504,216.4988,216.6425,8709.0
2021-12-01 12:00:00,226.09,226.67,225.91,226.59,9427.0,216.6521,217.2079,216.4796,217.1312,9427.0
2021-12-01 12:10:00,226.58,227.22,226.52,226.96,19381.0,217.1216,217.7349,217.0641,217.4858,19381.0
2021-12-01 12:20:00,226.87,226.94,226.18,226.18,11080.0,217.3995,217.4666,216.7383,216.7383,11080.0
2021-12-01 12:30:00,226.16,226.51,226.08,226.31,11973.0,216.7192,217.0545,216.6425,216.8629,11973.0
2021-12-01 12:40:00,226.44,226.44,225.91,226.21,6987.0,216.9875,216.9875,216.4796,216.7671,6987.0
2021-12-01 12:50:00,226.12,226.15,225.18,225.25,16889.0,216.6808,216.7096,215.7801,215.8471,16889.0
2021-12-01 13:00:00,225.21,225.3,224.19,224.3,29703.0,215.8088,215.8951,214.8314,214.9368,29703.0
2021-12-01 13:10:00,224.35,224.52,223.83,224.0,12380.0,214.9847,215.1476,214.4864,214.6493,12380.0
2021-12-01 13:20:00,223.97,224.49,223.75,224.49,6014.0,214.6206,215.1189,214.4098,215.1189,6014.0
2021-12-01 13:30:00,224.44,224.5,223.71,224.03,6616.0,215.071,215.1285,214.3714,214.6781,6616.0
2021-12-01 13:40:00,224.05,224.24,222.82,222.95,6156.0,214.6972,214.8793,213.5186,213.6432,6156.0
2021-12-01 13:50:00,223.18,223.95,223.09,223.88,7460.0,213.8636,214.6014,213.7773,214.5343,7460.0
2021-12-01 14:00:00,223.76,223.89,223.58,223.6,5403.0,214.4193,214.5439,214.2469,214.266,5403.0
2021-12-01 14:10:00,223.51,223.51,222.87,222.99,8450.0,214.1798,214.1798,213.5665,213.6815,8450.0
2021-12-01 14:20:00,223.12,224.06,223.12,223.89,22664.0,213.8061,214.7068,213.8061,214.5439,22664.0
2021-12-01 14:30:00,224.1,224.21,223.64,224.04,11288.0,214.7452,214.8506,214.3044,214.6877,11288.0
2021-12-01 14:40:00,224.08,224.12,223.71,224.11,10851.0,214.726,214.7643,214.3714,214.7547,10851.0
2021-12-01 14:50:00,224.26,224.26,223.69,223.71,12553.0,214.8985,214.8985,214.3523,214.3714,12553.0
2021-12-01 15:00:00,223.84,224.2,223.36,223.38,6741.0,214.496,214.841,214.036,214.0552,6741.0
2021-12-01 15:10:00,223.36,223.44,222.69,222.85,10624.0,214.036,214.1127,213.394,213.5473,10624.0
2021-12-01 15:20:00,222.71,222.72,221.9,222.1,12391.0,213.4132,213.4228,212.637,212.8286,12391.0
2021-12-01 15:30:00,221.97,222.13,221.55,221.97,11766.0,212.7041,212.8574,212.3016,212.7041,11766.0
2021-12-01 15:40:00,222.02,222.54,221.7,221.77,19458.0,212.752,213.2503,212.4453,212.5124,19458.0
2021-12-01 15:50:00,221.69,221.76,220.17,220.28,94340.0,212.4358,212.5028,210.9792,211.0846,94340.0
2021-12-02 09:30:00,221.26,222.74,220.69,222.01,21802.0,212.0237,213.4419,211.4775,212.7424,21802.0
2021-12-02 09:40:00,222.35,223.8,222.34,223.61,9394.0,213.0682,214.4577,213.0586,214.2756,9394.0
2021-12-02 09:50:00,223.98,224.96,223.9,224.69,12185.0,214.6302,215.5693,214.5535,215.3105,12185.0
2021-12-02 10:00:00,224.69,224.69,224.18,224.34,7509.0,215.3105,215.3105,214.8218,214.9751,7509.0
2021-12-02 10:10:00,224.33,224.53,223.74,224.3,6028.0,214.9656,215.1572,214.4002,214.9368,6028.0
2021-12-02 10:20:00,224.25,224.75,224.21,224.75,5374.0,214.8889,215.368,214.8506,215.368,5374.0
2021-12-02 10:30:00,224.76,224.83,223.17,223.4,11355.0,215.3776,215.4447,213.854,214.0744,11355.0
2021-12-02 10:40:00,223.51,224.25,223.41,224.11,5352.0,214.1798,214.8889,214.084,214.7547,5352.0
2021-12-02 10:50:00,224.16,224.45,223.67,224.28,7228.0,214.8026,215.0805,214.3331,214.9176,7228.0
2021-12-02 11:00:00,224.38,224.55,223.71,224.55,13892.0,215.0135,215.1764,214.3714,215.1764,13892.0
2021-12-02 11:10:00,224.49,224.68,224.05,224.16,11944.0,215.1189,215.3009,214.6972,214.8026,11944.0
2021-12-02 11:20:00,224.31,224.71,223.91,223.98,9556.0,214.9464,215.3297,214.5631,214.6302,9556.0
2021-12-02 11:30:00,224.04,224.11,223.34,224.0,7230.0,214.6877,214.7547,214.0169,214.6493,7230.0
2021-12-02 11:40:00,224.0,224.39,223.81,224.22,7039.0,214.6493,215.023,214.4673,214.8601,7039.0
2021-12-02 11:50:00,224.4,224.64,224.22,224.54,4428.0,215.0326,215.2626,214.8601,215.1668,4428.0
2021-12-02 12:00:00,224.74,225.08,224.55,224.87,6924.0,215.3584,215.6842,215.1764,215.483,6924.0
2021-12-02 12:10:00,224.96,225.06,224.54,224.7,10231.0,215.5693,215.6651,215.1668,215.3201,10231.0
2021-12-02 12:20:00,224.64,225.05,224.35,225.05,5575.0,215.2626,215.6555,214.9847,215.6555,5575.0
2021-12-02 12:30:00,224.99,225.17,224.75,225.03,7434.0,215.598,215.7705,215.368,215.6363,7434.0
2021-12-02 12:40:00,224.94,225.13,224.7,225.11,11169.0,215.5501,215.7322,215.3201,215.713,11169.0
2021-12-02 12:50:00,225.08,225.16,224.74,225.13,9391.0,215.6842,215.7609,215.3584,215.7322,9391.0
2021-12-02 13:00:00,224.96,225.29,224.73,225.12,8653.0,215.5693,215.8855,215.3489,215.7226,8653.0
2021-12-02 13:10:00,225.16,225.51,225.06,225.39,6370.0,215.7609,216.0963,215.6651,215.9813,6370.0
2021-12-02 13:20:00,225.44,225.45,224.96,225.15,4687.0,216.0292,216.0388,215.5693,215.7513,4687.0
2021-12-02 13:30:00,225.24,225.75,225.05,225.75,6675.0,215.8376,216.3263,215.6555,216.3263,6675.0
2021-12-02 13:40:00,225.8,226.01,225.6,225.74,3808.0,216.3742,216.5754,216.1825,216.3167,3808.0
2021-12-02 13:50:00,225.72,226.18,225.47,226.07,7595.0,216.2975,216.7383,216.058,216.6329,7595.0
2021-12-02 14:00:00,226.1,226.1,225.73,225.98,4715.0,216.6617,216.6617,216.3071,216.5467,4715.0
2021-12-02 14:10:00,225.94,226.16,225.29,225.62,16705.0,216.5083,216.7192,215.8855,216.2017,16705.0
2021-12-02 14:20:00,225.56,225.9,225.48,225.84,6897.0,216.1442,216.47,216.0675,216.4125,6897.0
2021-12-02 14:30:00,225.87,225.87,225.4,225.52,6331.0,216.4413,216.4413,215.9909,216.1059,6331.0
2021-12-02 14:40:00,225.66,225.66,225.1,225.1,7002.0,216.24,216.24,215.7034,215.7034,7002.0
2021-12-02 14:50:00,225.19,225.49,225.03,225.38,8073.0,215.7897,216.0771,215.6363,215.9717,8073.0
2021-12-02 15:00:00,225.42,225.47,225.15,225.26,9624.0,216.01,216.058,215.7513,215.8567,9624.0
2021-12-02 15:10:00,225.29,225.35,224.93,225.0,8097.0,215.8855,215.943,215.5405,215.6076,8097.0
2021-12-02 15:20:00,225.04,225.27,224.92,225.16,13255.0,215.6459,215.8663,215.5309,215.7609,13255.0
2021-12-02 15:30:00,225.23,225.72,224.7,225.05,35134.0,215.828,216.2975,215.3201,215.6555,35134.0
2021-12-02 15:40:00,225.01,225.38,224.92,225.24,29627.0,215.6172,215.9717,215.5309,215.8376,29627.0
2021-12-02 15:50:00,225.17,225.17,224.16,224.66,84832.0,215.7705,215.7705,214.8026,215.2818,84832.0
2021-12-03 09:30:00,225.25,225.87,224.92,225.61,33359.0,215.8471,216.4413,215.5309,216.1921,33359.0
2021-12-03 09:40:00,225.67,225.95,224.19,224.19,16732.0,216.2496,216.5179,214.8314,214.8314,16732.0
2021-12-03 09:50:00,224.05,225.17,224.04,224.14,15137.0,214.6972,215.7705,214.6877,214.7835,15137.0
2021-12-03 10:00:00,224.12,224.5,223.48,223.52,17703.0,214.7643,215.1285,214.151,214.1894,17703.0
2021-12-03 10:10:00,223.38,223.43,222.15,222.85,15980.0,214.0552,214.1031,212.8766,213.5473,15980.0
2021-12-03 10:20:00,222.81,222.94,222.2,222.66,27234.0,213.509,213.6336,212.9245,213.3653,27234.0
2021-12-03 10:30:00,222.56,222.66,221.13,221.28,27273.0,213.2694,213.3653,211.8991,212.0429,27273.0
2021-12-03 10:40:00,221.36,221.37,219.79,220.06,27551.0,212.1195,212.1291,210.6151,210.8738,27551.0
2021-12-03 10:50:00,219.98,220.23,219.69,219.69,14294.0,210.7971,211.0367,210.5192,210.5192,14294.0
2021-12-03 11:00:00,219.55,220.66,219.54,220.59,8982.0,210.3851,211.4488,210.3755,211.3817,8982.0
2021-12-03 11:10:00,220.61,221.19,220.41,220.5,29750.0,211.4008,211.9566,211.2092,211.2954,29750.0
2021-12-03 11:20:00,220.44,221.37,220.27,221.36,24712.0,211.2379,212.1291,211.075,212.1195,24712.0
2021-12-03 11:30:00,221.27,221.67,220.9,221.45,5787.0,212.0333,212.4166,211.6787,212.2058,5787.0
2021-12-03 11:40:00,221.3,221.3,220.88,221.0,12873.0,212.062,212.062,211.6596,211.7746,12873.0
2021-12-03 11:50:00,220.84,221.16,220.29,220.45,12013.0,211.6212,211.9279,211.0942,211.2475,12013.0
2021-12-03 12:00:00,220.5,220.68,220.14,220.41,6981.0,211.2954,211.4679,210.9505,211.2092,6981.0
2021-12-03 12:10:00,220.33,220.92,220.32,220.57,8110.0,211.1325,211.6979,211.1229,211.3625,8110.0
2021-12-03 12:20:00,220.55,221.42,220.51,221.23,10267.0,211.3433,212.177,211.305,211.995,10267.0
2021-12-03 12:30:00,221.16,221.42,220.62,221.18,13259.0,211.9279,212.177,211.4104,211.947,13259.0
2021-12-03 12:40:00,221.19,221.33,220.32,220.49,10819.0,211.9566,212.0908,211.1229,211.2858,10819.0
2021-12-03 12:50:00,220.59,221.04,220.43,220.63,10267.0,211.3817,211.8129,211.2284,211.42,10267.0
2021-12-03 13:00:00,220.5,220.5,219.77,219.8,35218.0,211.2954,211.2954,210.5959,210.6247,35218.0
2021-12-03 13:10:00,219.87,220.45,219.51,220.45,32277.0,210.6917,211.2475,210.3468,211.2475,32277.0
2021-12-03 13:20:00,220.7,221.04,220.54,220.59,13977.0,211.4871,211.8129,211.3338,211.3817,13977.0
2021-12-03 13:30:00,220.43,220.61,220.03,220.03,12526.0,211.2284,211.4008,210.845,210.845,12526.0
2021-12-03 13:40:00,220.08,220.42,219.78,219.78,10569.0,210.893,211.2188,210.6055,210.6055,10569.0
2021-12-03 13:50:00,219.83,220.19,219.31,219.31,22728.0,210.6534,210.9984,210.1551,210.1551,22728.0
2021-12-03 14:00:00,219.39,219.57,218.98,219.07,27758.0,210.2318,210.4043,209.8389,209.9251,27758.0
2021-12-03 14:10:00,219.11,219.4,218.97,218.97,11305.0,209.9635,210.2413,209.8293,209.8293,11305.0
2021-12-03 14:20:00,219.01,219.61,218.53,218.84,15311.0,209.8676,210.4426,209.4077,209.7047,15311.0
2021-12-03 14:30:00,218.83,218.83,218.15,218.2,24998.0,209.6951,209.6951,209.0435,209.0914,24998.0
2021-12-03 14:40:00,218.19,219.09,218.19,218.87,16734.0,209.0819,209.9443,209.0819,209.7335,16734.0
2021-12-03 14:50:00,218.8,219.1,218.43,218.58,30784.0,209.6664,209.9539,209.3118,209.4556,30784.0
2021-12-03 15:00:00,218.5,218.8,217.93,218.02,26867.0,209.3789,209.6664,208.8327,208.919,26867.0
2021-12-03 15:10:00,218.03,218.73,218.03,218.59,19733.0,208.9285,209.5993,208.9285,209.4652,19733.0
2021-12-03 15:20:00,218.7,219.95,218.7,219.63,23035.0,209.5706,210.7684,209.5706,210.4617,23035.0
2021-12-03 15:30:00,219.58,220.06,218.95,219.11,31964.0,210.4138,210.8738,209.8101,209.9635,31964.0
2021-12-03 15:40:00,219.11,219.33,218.51,219.33,54975.0,209.9635,210.1743,209.3885,210.1743,54975.0
2021-12-03 15:50:00,219.78,220.93,219.41,220.83,171714.0,210.6055,211.7075,210.2509,211.6117,171714.0
2021-12-06 09:30:00,223.37,225.61,223.37,224.23,31167.0,214.0456,216.1921,214.0456,214.8697,31167.0
2021-12-06 09:40:00,224.34,224.8,223.77,223.99,14438.0,214.9751,215.4159,214.4289,214.6397,14438.0
2021-12-06 09:50:00,224.55,225.73,224.55,225.67,8148.0,215.1764,216.3071,215.1764,216.2496,8148.0
2021-12-06 10:00:00,225.72,226.3,225.19,226.3,15876.0,216.2975,216.8533,215.7897,216.8533,15876.0
2021-12-06 10:10:00,226.27,227.65,226.22,227.59,18409.0,216.8246,218.147,216.7767,218.0895,18409.0
2021-12-06 10:20:00,227.65,228.91,227.53,228.53,33199.0,218.147,219.3544,218.032,218.9902,33199.0
2021-12-06 10:30:00,228.34,229.24,227.75,228.96,26223.0,218.8082,219.6706,218.2428,219.4023,26223.0
2021-12-06 10:40:00,228.71,228.96,227.82,228.26,10839.0,219.1627,219.4023,218.3099,218.7315,10839.0
2021-12-06 10:50:00,228.1,228.92,227.75,228.88,12716.0,218.5782,219.3639,218.2428,219.3256,12716.0
2021-12-06 11:00:00,228.78,229.18,228.51,228.88,12793.0,219.2298,219.6131,218.9711,219.3256,12793.0
2021-12-06 11:10:00,229.15,229.41,228.58,229.41,13154.0,219.5843,219.8335,219.0381,219.8335,13154.0
2021-12-06 11:20:00,229.49,229.64,229.09,229.27,14913.0,219.9102,220.0539,219.5268,219.6993,14913.0
2021-12-06 11:30:00,229.34,229.59,228.98,229.03,13678.0,219.7664,220.006,219.4214,219.4694,13678.0
2021-12-06 11:40:00,229.13,229.49,228.89,228.9,6612.0,219.5652,219.9102,219.3352,219.3448,6612.0
2021-12-06 11:50:00,228.96,229.98,228.9,229.89,29580.0,219.4023,220.3797,219.3448,220.2935,29580.0
2021-12-06 12:00:00,229.82,229.89,229.08,229.39,12026.0,220.2264,220.2935,219.5173,219.8143,12026.0
2021-12-06 12:10:00,229.52,229.95,229.38,229.74,8765.0,219.9389,220.3509,219.8047,220.1497,8765.0
2021-12-06 12:20:00,229.73,229.94,229.62,229.72,8945.0,220.1401,220.3414,220.0347,220.1305,8945.0
2021-12-06 12:30:00,229.64,229.97,229.57,229.87,5240.0,220.0539,220.3701,219.9868,220.2743,5240.0
2021-12-06 12:40:00,229.93,230.49,229.78,230.42,11400.0,220.3318,220.8684,220.188,220.8013,11400.0
2021-12-06 12:50:00,230.42,230.94,230.33,230.77,8046.0,220.8013,221.2996,220.7151,221.1367,8046.0
2021-12-06 13:00:00,230.86,230.94,230.51,230.63,10269.0,221.223,221.2996,220.8876,221.0026,10269.0
2021-12-06 13:10:00,230.71,230.88,230.61,230.69,5966.0,221.0792,221.2421,220.9834,221.0601,5966.0
2021-12-06 13:20:00,230.71,231.0,230.43,230.74,8205.0,221.0792,221.3571,220.8109,221.108,8205.0
2021-12-06 13:30:00,230.7,230.94,230.6,230.77,6109.0,221.0696,221.2996,220.9738,221.1367,6109.0
2021-12-06 13:40:00,230.82,231.24,230.82,231.1,5156.0,221.1846,221.5871,221.1846,221.4529,5156.0
2021-12-06 13:50:00,231.1,231.49,231.1,231.14,11148.0,221.4529,221.8267,221.4529,221.4913,11148.0
2021-12-06 14:00:00,231.2,231.59,230.85,230.92,13095.0,221.5488,221.9225,221.2134,221.2805,13095.0
2021-12-06 14:10:00,230.9,230.97,230.74,230.86,7030.0,221.2613,221.3284,221.108,221.223,7030.0
2021-12-06 14:20:00,230.86,230.86,230.57,230.57,10421.0,221.223,221.223,220.9451,220.9451,10421.0
2021-12-06 14:30:00,230.76,230.76,230.53,230.64,8858.0,221.1271,221.1271,220.9067,221.0121,8858.0
2021-12-06 14:40:00,230.6,230.65,230.37,230.43,7825.0,220.9738,221.0217,220.7534,220.8109,7825.0
2021-12-06 14:50:00,230.34,230.35,229.77,229.96,8033.0,220.7247,220.7343,220.1785,220.3605,8033.0
2021-12-06 15:00:00,229.88,230.12,229.85,229.99,6994.0,220.2839,220.5139,220.2551,220.3893,6994.0
2021-12-06 15:10:00,230.1,230.27,229.81,230.22,8700.0,220.4947,220.6576,220.2168,220.6097,8700.0
2021-12-06 15:20:00,230.2,230.21,229.52,229.7,12286.0,220.5905,220.6001,219.9389,220.1114,12286.0
2021-12-06 15:30:00,229.73,229.86,229.24,229.51,20311.0,220.1401,220.2647,219.6706,219.9293,20311.0
2021-12-06 15:40:00,229.49,229.83,229.26,229.73,36800.0,219.9102,220.236,219.6898,220.1401,36800.0
2021-12-06 15:50:00,229.74,230.18,229.34,229.6,110755.0,220.1497,220.5713,219.7664,220.0156,110755.0
2021-12-07 09:30:00,232.86,233.83,232.18,232.67,55504.0,223.1395,224.069,222.4879,222.9574,55504.0
2021-12-07 09:40:00,232.67,232.67,232.08,232.21,6348.0,222.9574,222.9574,222.392,222.5166,6348.0
2021-12-07 09:50:00,232.22,233.13,232.21,233.13,28737.0,222.5262,223.3982,222.5166,223.3982,28737.0
2021-12-07 10:00:00,233.13,233.47,232.83,233.14,8907.0,223.3982,223.724,223.1107,223.4078,8907.0
2021-12-07 10:10:00,233.11,233.35,232.77,232.99,12546.0,223.379,223.609,223.0532,223.264,12546.0
2021-12-07 10:20:00,232.94,233.41,232.7,232.77,14839.0,223.2161,223.6665,222.9862,223.0532,14839.0
2021-12-07 10:30:00,232.81,233.02,232.64,232.83,5208.0,223.0916,223.2928,222.9287,223.1107,5208.0
2021-12-07 10:40:00,232.83,233.26,232.7,233.03,10830.0,223.1107,223.5228,222.9862,223.3024,10830.0
2021-12-07 10:50:00,233.13,233.72,232.97,233.65,11649.0,223.3982,223.9636,223.2449,223.8965,11649.0
2021-12-07 11:00:00,233.66,233.91,233.13,233.3,16265.0,223.9061,224.1456,223.3982,223.5611,16265.0
2021-12-07 11:10:00,233.22,233.22,232.79,232.84,14358.0,223.4844,223.4844,223.0724,223.1203,14358.0
2021-12-07 11:20:00,232.88,232.98,232.54,232.96,12246.0,223.1586,223.2545,222.8328,223.2353,12246.0
2021-12-07 11:30:00,232.93,233.28,232.73,233.07,11076.0,223.2066,223.5419,223.0149,223.3407,11076.0
2021-12-07 11:40:00,233.05,233.08,232.59,232.78,7498.0,223.3215,223.3503,222.8807,223.0628,7498.0
2021-12-07 11:50:00,232.84,232.87,232.28,232.28,5829.0,223.1203,223.1491,222.5837,222.5837,5829.0
2021-12-07 12:00:00,232.25,232.62,232.23,232.37,9299.0,222.5549,222.9095,222.5358,222.6699,9299.0
2021-12-07 12:10:00,232.46,232.48,231.8,232.04,10720.0,222.7562,222.7753,222.1237,222.3537,10720.0
2021-12-07 12:20:00,232.0,232.24,231.84,231.84,10342.0,222.3154,222.5454,222.1621,222.1621,10342.0
2021-12-07 12:30:00,231.86,232.19,231.85,232.08,7475.0,222.1812,222.4974,222.1716,222.392,7475.0
2021-12-07 12:40:00,232.08,232.21,231.88,232.21,8954.0,222.392,222.5166,222.2004,222.5166,8954.0
2021-12-07 12:50:00,232.21,232.23,231.93,232.02,8647.0,222.5166,222.5358,222.2483,222.3345,8647.0
2021-12-07 13:00:00,231.96,232.11,231.8,232.11,17598.0,222.277,222.4208,222.1237,222.4208,17598.0
2021-12-07 13:10:00,232.16,232.16,231.55,231.61,9566.0,222.4687,222.4687,221.8842,221.9417,9566.0
2021-12-07 13:20:00,231.62,231.64,231.22,231.38,12526.0,221.9512,221.9704,221.5679,221.7213,12526.0
2021-12-07 13:30:00,231.42,231.48,231.21,231.4,10008.0,221.7596,221.8171,221.5584,221.7404,10008.0
2021-12-07 13:40:00,231.38,231.58,231.19,231.31,13343.0,221.7213,221.9129,221.5392,221.6542,13343.0
2021-12-07 13:50:00,231.33,231.52,231.1,231.35,13442.0,221.6733,221.8554,221.4529,221.6925,13442.0
2021-12-07 14:00:00,231.28,231.3,230.73,230.81,14179.0,221.6254,221.6446,221.0984,221.175,14179.0
2021-12-07 14:10:00,230.83,231.46,230.81,231.31,14030.0,221.1942,221.7979,221.175,221.6542,14030.0
2021-12-07 14:20:00,231.28,231.47,231.12,231.2,11485.0,221.6254,221.8075,221.4721,221.5488,11485.0
2021-12-07 14:30:00,231.09,231.23,231.03,231.09,8799.0,221.4434,221.5775,221.3859,221.4434,8799.0
2021-12-07 14:40:00,231.06,231.22,230.99,231.22,4922.0,221.4146,221.5679,221.3475,221.5679,4922.0
2021-12-07 14:50:00,231.22,231.38,231.06,231.16,8946.0,221.5679,221.7213,221.4146,221.5104,8946.0
2021-12-07 15:00:00,231.06,231.46,230.97,231.37,9269.0,221.4146,221.7979,221.3284,221.7117,9269.0
2021-12-07 15:10:00,231.34,231.38,230.95,231.17,10674.0,221.6829,221.7213,221.3092,221.52,10674.0
2021-12-07 15:20:00,231.14,231.14,230.51,230.57,17384.0,221.4913,221.4913,220.8876,220.9451,17384.0
2021-12-07 15:30:00,230.57,230.63,229.83,229.83,21200.0,220.9451,221.0026,220.236,220.236,21200.0
2021-12-07 15:40:00,229.77,230.36,229.76,230.36,20148.0,220.1785,220.7438,220.1689,220.7438,20148.0
2021-12-07 15:50:00,230.34,230.83,229.51,230.75,113479.0,220.7247,221.1942,219.9293,221.1176,113479.0
2021-12-08 09:30:00,231.0,232.29,231.0,231.8,18441.0,221.3571,222.5933,221.3571,222.1237,18441.0
2021-12-08 09:40:00,231.87,232.38,231.68,231.84,10946.0,222.1908,222.6795,222.0087,222.1621,10946.0
2021-12-08 09:50:00,231.84,232.15,231.52,231.79,5561.0,222.1621,222.4591,221.8554,222.1141,5561.0
2021-12-08 10:00:00,231.77,232.22,231.24,231.39,16505.0,222.095,222.5262,221.5871,221.7308,16505.0
2021-12-08 10:10:00,231.52,231.6,231.23,231.33,7199.0,221.8554,221.9321,221.5775,221.6733,7199.0
2021-12-08 10:20:00,231.28,232.28,231.26,231.75,29038.0,221.6254,222.5837,221.6063,222.0758,29038.0
2021-12-08 10:30:00,231.71,232.04,231.26,231.39,9616.0,222.0375,222.3537,221.6063,221.7308,9616.0
2021-12-08 10:40:00,231.29,231.5,231.04,231.13,4117.0,221.635,221.8362,221.3954,221.4817,4117.0
2021-12-08 10:50:00,231.14,231.14,230.4,230.49,4435.0,221.4913,221.4913,220.7822,220.8684,4435.0
2021-12-08 11:00:00,230.49,230.68,230.4,230.56,4298.0,220.8684,221.0505,220.7822,220.9355,4298.0
2021-12-08 11:10:00,230.53,230.63,230.32,230.32,4154.0,220.9067,221.0026,220.7055,220.7055,4154.0
2021-12-08 11:20:00,230.39,230.61,230.17,230.35,5377.0,220.7726,220.9834,220.5618,220.7343,5377.0
2021-12-08 11:30:00,230.29,230.37,229.92,230.25,4758.0,220.6768,220.7534,220.3222,220.6384,4758.0
2021-12-08 11:40:00,230.29,230.62,230.2,230.56,5481.0,220.6768,220.993,220.5905,220.9355,5481.0
2021-12-08 11:50:00,230.65,230.82,230.54,230.72,4892.0,221.0217,221.1846,220.9163,221.0888,4892.0
2021-12-08 12:00:00,230.76,230.83,230.46,230.83,5030.0,221.1271,221.1942,220.8397,221.1942,5030.0
2021-12-08 12:10:00,230.88,231.03,230.53,230.53,4154.0,221.2421,221.3859,220.9067,220.9067,4154.0
2021-12-08 12:20:00,230.56,230.8,230.48,230.68,4869.0,220.9355,221.1655,220.8588,221.0505,4869.0
2021-12-08 12:30:00,230.8,231.29,230.74,231.29,7706.0,221.1655,221.635,221.108,221.635,7706.0
2021-12-08 12:40:00,231.35,231.53,231.14,231.49,6440.0,221.6925,221.865,221.4913,221.8267,6440.0
2021-12-08 12:50:00,231.52,232.05,231.38,231.78,8710.0,221.8554,222.3633,221.7213,222.1046,8710.0
2021-12-08 13:00:00,231.81,232.02,231.57,231.94,5244.0,222.1333,222.3345,221.9033,222.2579,5244.0
2021-12-08 13:10:00,231.94,232.02,231.8,232.0,4974.0,222.2579,222.3345,222.1237,222.3154,4974.0
2021-12-08 13:20:00,231.99,232.22,231.8,232.22,9359.0,222.3058,222.5262,222.1237,222.5262,9359.0
2021-12-08 13:30:00,232.25,232.25,231.82,231.82,5964.0,222.5549,222.5549,222.1429,222.1429,5964.0
2021-12-08 13:40:00,231.82,231.95,231.55,231.6,3306.0,222.1429,222.2675,221.8842,221.9321,3306.0
2021-12-08 13:50:00,231.54,231.93,231.44,231.62,6877.0,221.8746,222.2483,221.7788,221.9512,6877.0
2021-12-08 14:00:00,231.64,231.88,231.55,231.79,8098.0,221.9704,222.2004,221.8842,222.1141,8098.0
2021-12-08 14:10:00,231.75,231.9,231.65,231.66,11244.0,222.0758,222.2195,221.98,221.9896,11244.0
2021-12-08 14:20:00,231.59,231.82,231.51,231.75,8298.0,221.9225,222.1429,221.8458,222.0758,8298.0
2021-12-08 14:30:00,231.74,231.85,231.65,231.84,9566.0,222.0662,222.1716,221.98,222.1621,9566.0
2021-12-08 14:40:00,231.89,232.14,231.8,231.89,11075.0,222.21,222.4495,222.1237,222.21,11075.0
2021-12-08 14:50:00,231.89,232.23,231.82,232.19,5627.0,222.21,222.5358,222.1429,222.4974,5627.0
2021-12-08 15:00:00,232.17,232.69,232.16,232.51,7538.0,222.4783,222.9766,222.4687,222.8041,7538.0
2021-12-08 15:10:00,232.52,232.55,232.33,232.42,7692.0,222.8137,222.8424,222.6316,222.7178,7692.0
2021-12-08 15:20:00,232.4,232.6,232.27,232.36,7940.0,222.6987,222.8903,222.5741,222.6603,7940.0
2021-12-08 15:30:00,232.4,232.71,232.29,232.56,16153.0,222.6987,222.9957,222.5933,222.852,16153.0
2021-12-08 15:40:00,232.67,232.87,232.56,232.77,23620.0,222.9574,223.1491,222.852,223.0532,23620.0
2021-12-08 15:50:00,232.76,232.95,232.22,232.23,72117.0,223.0436,223.2257,222.5262,222.5358,72117.0
2021-12-09 09:30:00,230.95,231.53,228.56,229.8,24657.0,221.3092,221.865,219.019,220.2072,24657.0
2021-12-09 09:40:00,229.64,230.77,229.64,230.42,2420.0,220.0539,221.1367,220.0539,220.8013,2420.0
2021-12-09 09:50:00,230.03,231.06,229.86,230.36,2430.0,220.4276,221.4146,220.2647,220.7438,2430.0
2021-12-09 10:00:00,230.52,230.52,229.51,229.97,6499.0,220.8972,220.8972,219.9293,220.3701,6499.0
2021-12-09 10:10:00,230.03,230.38,229.98,230.35,3791.0,220.4276,220.763,220.3797,220.7343,3791.0
2021-12-09 10:20:00,230.43,230.44,229.92,230.18,2777.0,220.8109,220.8205,220.3222,220.5713,2777.0
2021-12-09 10:30:00,230.23,230.37,229.82,229.89,4212.0,220.6193,220.7534,220.2264,220.2935,4212.0
2021-12-09 10:40:00,230.01,230.49,230.01,230.24,4498.0,220.4084,220.8684,220.4084,220.6288,4498.0
2021-12-09 10:50:00,230.29,230.45,230.16,230.34,1906.0,220.6768,220.8301,220.5522,220.7247,1906.0
2021-12-09 11:00:00,230.31,230.56,229.83,229.84,3569.0,220.6959,220.9355,220.236,220.2455,3569.0
2021-12-09 11:10:00,229.96,230.18,229.67,230.09,4442.0,220.3605,220.5713,220.0826,220.4851,4442.0
2021-12-09 11:20:00,230.1,230.21,229.76,230.16,10458.0,220.4947,220.6001,220.1689,220.5522,10458.0
2021-12-09 11:30:00,230.21,230.5,230.01,230.1,5106.0,220.6001,220.878,220.4084,220.4947,5106.0
2021-12-09 11:40:00,230.17,230.17,229.96,230.04,1310.0,220.5618,220.5618,220.3605,220.4372,1310.0
2021-12-09 11:50:00,230.18,230.24,230.0,230.14,3703.0,220.5713,220.6288,220.3989,220.533,3703.0
2021-12-09 12:00:00,230.17,230.33,230.1,230.33,3200.0,220.5618,220.7151,220.4947,220.7151,3200.0
2021-12-09 12:10:00,230.21,230.49,230.21,230.4,4454.0,220.6001,220.8684,220.6001,220.7822,4454.0
2021-12-09 12:20:00,230.31,230.42,229.96,230.13,11296.0,220.6959,220.8013,220.3605,220.5234,11296.0
2021-12-09 12:30:00,230.09,230.29,230.02,230.1,7638.0,220.4851,220.6768,220.418,220.4947,7638.0
2021-12-09 12:40:00,230.14,230.18,229.86,230.04,11275.0,220.533,220.5713,220.2647,220.4372,11275.0
2021-12-09 12:50:00,230.1,230.71,230.1,230.71,35556.0,220.4947,221.0792,220.4947,221.0792,35556.0
2021-12-09 13:00:00,230.84,230.84,230.13,230.24,13728.0,221.2038,221.2038,220.5234,220.6288,13728.0
2021-12-09 13:10:00,230.25,230.37,229.91,229.91,11985.0,220.6384,220.7534,220.3126,220.3126,11985.0
2021-12-09 13:20:00,229.81,230.1,229.77,229.89,12685.0,220.2168,220.4947,220.1785,220.2935,12685.0
2021-12-09 13:30:00,229.89,230.68,229.89,230.62,33131.0,220.2935,221.0505,220.2935,220.993,33131.0
2021-12-09 13:40:00,230.79,231.22,230.63,230.77,11172.0,221.1559,221.5679,221.0026,221.1367,11172.0
2021-12-09 13:50:00,230.71,230.9,230.5,230.71,9744.0,221.0792,221.2613,220.878,221.0792,9744.0
2021-12-09 14:00:00,230.71,230.85,230.63,230.68,3417.0,221.0792,221.2134,221.0026,221.0505,3417.0
2021-12-09 14:10:00,230.71,230.83,230.62,230.73,3915.0,221.0792,221.1942,220.993,221.0984,3915.0
2021-12-09 14:20:00,230.73,230.86,230.47,230.49,12084.0,221.0984,221.223,220.8492,220.8684,12084.0
2021-12-09 14:30:00,230.55,230.88,230.5,230.8,6673.0,220.9259,221.2421,220.878,221.1655,6673.0
2021-12-09 14:40:00,230.69,230.69,230.37,230.51,5120.0,221.0601,221.0601,220.7534,220.8876,5120.0
2021-12-09 14:50:00,230.56,230.62,230.41,230.51,13782.0,220.9355,220.993,220.7917,220.8876,13782.0
2021-12-09 15:00:00,230.4,230.64,230.34,230.49,8581.0,220.7822,221.0121,220.7247,220.8684,8581.0
2021-12-09 15:10:00,230.37,230.48,230.21,230.3,10579.0,220.7534,220.8588,220.6001,220.6863,10579.0
2021-12-09 15:20:00,230.31,230.68,230.22,230.47,18715.0,220.6959,221.0505,220.6097,220.8492,18715.0
2021-12-09 15:30:00,230.59,230.75,230.46,230.75,13317.0,220.9642,221.1176,220.8397,221.1176,13317.0
2021-12-09 15:40:00,230.75,230.85,230.45,230.55,21116.0,221.1176,221.2134,220.8301,220.9259,21116.0
2021-12-09 15:50:00,230.59,230.87,230.28,230.34,67349.0,220.9642,221.2325,220.6672,220.7247,67349.0
2021-12-10 09:30:00,232.37,232.69,230.83,231.56,26331.0,222.6699,222.9766,221.1942,221.8937,26331.0
2021-12-10 09:40:00,232.05,232.29,231.24,231.31,6763.0,222.3633,222.5933,221.5871,221.6542,6763.0
2021-12-10 09:50:00,231.21,231.45,231.12,231.24,3107.0,221.5584,221.7883,221.4721,221.5871,3107.0
2021-12-10 10:00:00,231.24,231.53,231.04,231.19,7885.0,221.5871,221.865,221.3954,221.5392,7885.0
2021-12-10 10:10:00,231.28,231.69,230.93,231.52,12287.0,221.6254,222.0183,221.29,221.8554,12287.0
2021-12-10 10:20:00,231.61,232.24,231.36,231.85,11783.0,221.9417,222.5454,221.7021,222.1716,11783.0
2021-12-10 10:30:00,231.97,231.97,230.93,231.3,7830.0,222.2866,222.2866,221.29,221.6446,7830.0
2021-12-10 10:40:00,231.34,231.34,230.84,231.21,14716.0,221.6829,221.6829,221.2038,221.5584,14716.0
2021-12-10 10:50:00,231.21,231.6,230.76,231.56,19914.0,221.5584,221.9321,221.1271,221.8937,19914.0
2021-12-10 11:00:00,231.67,232.19,231.62,231.82,25723.0,221.9991,222.4974,221.9512,222.1429,25723.0
2021-12-10 11:10:00,231.82,232.04,231.42,231.6,24803.0,222.1429,222.3537,221.7596,221.9321,24803.0
2021-12-10 11:20:00,231.63,232.25,231.24,231.94,5752.0,221.9608,222.5549,221.5871,222.2579,5752.0
2021-12-10 11:30:00,231.92,232.29,231.9,232.0,4464.0,222.2387,222.5933,222.2195,222.3154,4464.0
2021-12-10 11:40:00,232.0,232.25,231.82,231.89,8349.0,222.3154,222.5549,222.1429,222.21,8349.0
2021-12-10 11:50:00,231.86,231.93,231.28,231.58,8188.0,222.1812,222.2483,221.6254,221.9129,8188.0
2021-12-10 12:00:00,231.61,231.84,231.57,231.62,5329.0,221.9417,222.1621,221.9033,221.9512,5329.0
2021-12-10 12:10:00,231.61,231.61,231.23,231.31,8391.0,221.9417,221.9417,221.5775,221.6542,8391.0
2021-12-10 12:20:00,231.39,231.48,231.05,231.05,7285.0,221.7308,221.8171,221.405,221.405,7285.0
2021-12-10 12:30:00,231.08,231.14,230.92,231.01,8095.0,221.4338,221.4913,221.2805,221.3667,8095.0
2021-12-10 12:40:00,231.09,231.26,230.81,231.23,6498.0,221.4434,221.6063,221.175,221.5775,6498.0
2021-12-10 12:50:00,231.09,231.51,231.09,231.38,3832.0,221.4434,221.8458,221.4434,221.7213,3832.0
2021-12-10 13:00:00,231.38,231.81,231.37,231.66,6455.0,221.7213,222.1333,221.7117,221.9896,6455.0
2021-12-10 13:10:00,231.84,232.02,231.59,231.84,6344.0,222.1621,222.3345,221.9225,222.1621,6344.0
2021-12-10 13:20:00,231.7,231.7,231.43,231.47,4906.0,222.0279,222.0279,221.7692,221.8075,4906.0
2021-12-10 13:30:00,231.52,231.82,231.51,231.65,5342.0,221.8554,222.1429,221.8458,221.98,5342.0
2021-12-10 13:40:00,231.57,231.89,231.55,231.62,4534.0,221.9033,222.21,221.8842,221.9512,4534.0
2021-12-10 13:50:00,231.56,231.72,231.53,231.72,2160.0,221.8937,222.0471,221.865,222.0471,2160.0
2021-12-10 14:00:00,231.86,232.0,231.7,231.95,6489.0,222.1812,222.3154,222.0279,222.2675,6489.0
2021-12-10 14:10:00,231.96,231.96,231.57,231.81,6169.0,222.277,222.277,221.9033,222.1333,6169.0
2021-12-10 14:20:00,231.84,231.99,231.74,231.92,4880.0,222.1621,222.3058,222.0662,222.2387,4880.0
2021-12-10 14:30:00,231.86,232.06,231.66,231.83,4052.0,222.1812,222.3729,221.9896,222.1525,4052.0
2021-12-10 14:40:00,231.83,232.02,231.68,231.69,3168.0,222.1525,222.3345,222.0087,222.0183,3168.0
2021-12-10 14:50:00,231.63,231.64,231.33,231.33,5139.0,221.9608,221.9704,221.6733,221.6733,5139.0
2021-12-10 15:00:00,231.39,231.63,231.31,231.55,7187.0,221.7308,221.9608,221.6542,221.8842,7187.0
2021-12-10 15:10:00,231.57,231.69,231.29,231.29,5903.0,221.9033,222.0183,221.635,221.635,5903.0
2021-12-10 15:20:00,231.31,231.38,231.21,231.28,4721.0,221.6542,221.7213,221.5584,221.6254,4721.0
2021-12-10 15:30:00,231.32,231.78,231.25,231.63,8395.0,221.6638,222.1046,221.5967,221.9608,8395.0
2021-12-10 15:40:00,231.69,232.07,231.44,232.04,22717.0,222.0183,222.3825,221.7788,222.3537,22717.0
2021-12-10 15:50:00,232.04,232.18,231.52,231.95,52848.0,222.3537,222.4879,221.8554,222.2675,52848.0
2021-12-13 09:30:00,231.17,232.31,231.05,231.37,25462.0,222.0082,223.103,221.8929,222.2002,25462.0
2021-12-13 09:40:00,230.65,230.65,229.76,229.89,9148.0,221.5088,221.5088,220.654,220.7789,9148.0
2021-12-13 09:50:00,229.41,229.55,228.57,228.96,5598.0,220.3179,220.4524,219.5112,219.8857,5598.0
2021-12-13 10:00:00,229.21,229.97,228.88,229.54,17983.0,220.1258,220.8557,219.8089,220.4428,17983.0
2021-12-13 10:10:00,229.74,230.5,229.6,230.34,7087.0,220.6348,221.3647,220.5004,221.2111,7087.0
2021-12-13 10:20:00,230.34,230.34,229.98,230.17,5201.0,221.2111,221.2111,220.8653,221.0478,5201.0
2021-12-13 10:30:00,230.24,230.93,230.15,230.61,9914.0,221.115,221.7777,221.0286,221.4704,9914.0
2021-12-13 10:40:00,230.68,231.3,230.52,231.28,4711.0,221.5376,222.133,221.3839,222.1138,4711.0
2021-12-13 10:50:00,231.22,231.71,231.2,231.38,8611.0,222.0562,222.5268,222.037,222.2098,8611.0
2021-12-13 11:00:00,231.35,231.65,230.82,231.26,8489.0,222.181,222.4691,221.672,222.0946,8489.0
2021-12-13 11:10:00,231.33,232.02,231.33,231.78,14897.0,222.1618,222.8245,222.1618,222.594,14897.0
2021-12-13 11:20:00,231.56,232.0,231.43,231.73,9395.0,222.3827,222.8053,222.2579,222.546,9395.0
2021-12-13 11:30:00,231.75,232.21,231.56,232.18,4646.0,222.5652,223.0069,222.3827,222.9781,4646.0
2021-12-13 11:40:00,232.46,232.46,232.16,232.27,6635.0,223.247,223.247,222.9589,223.0646,6635.0
2021-12-13 11:50:00,232.27,232.29,231.74,231.85,14020.0,223.0646,223.0838,222.5556,222.6612,14020.0
2021-12-13 12:00:00,231.87,232.42,231.84,232.3,13296.0,222.6804,223.2086,222.6516,223.0934,13296.0
2021-12-13 12:10:00,232.37,232.76,232.32,232.58,5102.0,223.1606,223.5351,223.1126,223.3623,5102.0
2021-12-13 12:20:00,232.52,232.52,231.89,232.12,5764.0,223.3047,223.3047,222.6996,222.9205,5764.0
2021-12-13 12:30:00,232.08,232.46,232.06,232.4,2215.0,222.8821,223.247,222.8629,223.1894,2215.0
2021-12-13 12:40:00,232.38,232.42,232.26,232.33,2948.0,223.1702,223.2086,223.055,223.1222,2948.0
2021-12-13 12:50:00,232.38,232.38,231.86,232.05,5579.0,223.1702,223.1702,222.6708,222.8533,5579.0
2021-12-13 13:00:00,232.07,232.23,231.98,232.2,3419.0,222.8725,223.0262,222.7861,222.9973,3419.0
2021-12-13 13:10:00,232.14,232.43,232.13,232.43,3018.0,222.9397,223.2182,222.9301,223.2182,3018.0
2021-12-13 13:20:00,232.38,232.4,232.13,232.31,7157.0,223.1702,223.1894,222.9301,223.103,7157.0
2021-12-13 13:30:00,232.34,232.34,231.97,231.97,4419.0,223.1318,223.1318,222.7765,222.7765,4419.0
2021-12-13 13:40:00,232.03,232.54,232.0,232.3,5777.0,222.8341,223.3239,222.8053,223.0934,5777.0
2021-12-13 13:50:00,232.3,232.9,232.27,232.8,4844.0,223.0934,223.6696,223.0646,223.5736,4844.0
2021-12-13 14:00:00,232.64,232.64,232.01,232.26,5883.0,223.4199,223.4199,222.8149,223.055,5883.0
2021-12-13 14:10:00,232.32,232.46,232.23,232.44,4216.0,223.1126,223.247,223.0262,223.2278,4216.0
2021-12-13 14:20:00,232.5,232.66,232.35,232.41,6112.0,223.2855,223.4391,223.1414,223.199,6112.0
2021-12-13 14:30:00,232.43,232.56,232.23,232.33,6533.0,223.2182,223.3431,223.0262,223.1222,6533.0
2021-12-13 14:40:00,232.31,232.38,232.08,232.16,5004.0,223.103,223.1702,222.8821,222.9589,5004.0
2021-12-13 14:50:00,232.13,232.33,232.12,232.22,6531.0,222.9301,223.1222,222.9205,223.0165,6531.0
2021-12-13 15:00:00,232.26,232.26,231.65,231.65,10075.0,223.055,223.055,222.4691,222.4691,10075.0
2021-12-13 15:10:00,231.68,232.2,231.68,231.91,14552.0,222.4979,222.9973,222.4979,222.7188,14552.0
2021-12-13 15:20:00,231.94,232.1,231.83,231.98,9882.0,222.7476,222.9013,222.642,222.7861,9882.0
2021-12-13 15:30:00,231.97,232.39,231.94,232.09,17755.0,222.7765,223.1798,222.7476,222.8917,17755.0
2021-12-13 15:40:00,232.16,232.36,231.86,231.86,21655.0,222.9589,223.151,222.6708,222.6708,21655.0
2021-12-13 15:50:00,231.5,231.77,231.11,231.42,59247.0,222.3251,222.5844,221.9505,222.2483,59247.0
2021-12-14 09:30:00,231.42,231.59,230.63,231.24,17429.0,222.2483,222.4115,221.4896,222.0754,17429.0
2021-12-14 09:40:00,231.12,231.68,230.85,231.23,3765.0,221.9601,222.4979,221.7008,222.0658,3765.0
2021-12-14 09:50:00,231.15,231.23,230.33,230.84,8053.0,221.989,222.0658,221.2015,221.6912,8053.0
2021-12-14 10:00:00,230.83,231.02,230.48,230.67,6583.0,221.6816,221.8641,221.3455,221.528,6583.0
2021-12-14 10:10:00,230.56,230.86,230.2,230.41,13292.0,221.4223,221.7104,221.0766,221.2783,13292.0
2021-12-14 10:20:00,230.33,230.98,230.12,230.8,11050.0,221.2015,221.8257,220.9998,221.6528,11050.0
2021-12-14 10:30:00,230.55,230.55,229.46,229.46,11658.0,221.4127,221.4127,220.3659,220.3659,11658.0
2021-12-14 10:40:00,229.49,229.65,228.85,229.1,15224.0,220.3947,220.5484,219.7801,220.0202,15224.0
2021-12-14 10:50:00,228.82,229.1,228.31,229.02,5632.0,219.7513,220.0202,219.2615,219.9434,5632.0
2021-12-14 11:00:00,229.04,229.63,228.9,229.31,7419.0,219.9626,220.5292,219.8281,220.2219,7419.0
2021-12-14 11:10:00,229.44,229.65,229.12,229.43,8488.0,220.3467,220.5484,220.0394,220.3371,8488.0
2021-12-14 11:20:00,229.48,230.16,229.35,230.16,7890.0,220.3851,221.0382,220.2603,221.0382,7890.0
2021-12-14 11:30:00,230.1,230.1,229.65,229.79,4605.0,220.9806,220.9806,220.5484,220.6829,4605.0
2021-12-14 11:40:00,229.83,229.94,229.14,229.15,5787.0,220.7213,220.8269,220.0586,220.0682,5787.0
2021-12-14 11:50:00,229.06,229.38,228.53,228.7,9059.0,219.9818,220.2891,219.4728,219.6361,9059.0
2021-12-14 12:00:00,228.58,228.62,228.2,228.41,4525.0,219.5208,219.5592,219.1559,219.3575,4525.0
2021-12-14 12:10:00,228.38,228.5,228.12,228.39,4544.0,219.3287,219.444,219.079,219.3383,4544.0
2021-12-14 12:20:00,228.36,229.06,228.34,229.01,6298.0,219.3095,219.9818,219.2903,219.9338,6298.0
2021-12-14 12:30:00,228.97,229.13,228.69,228.75,3184.0,219.8954,220.049,219.6264,219.6841,3184.0
2021-12-14 12:40:00,228.62,228.62,228.0,228.11,3908.0,219.5592,219.5592,218.9638,219.0694,3908.0
2021-12-14 12:50:00,228.21,228.57,228.11,228.57,5884.0,219.1655,219.5112,219.0694,219.5112,5884.0
2021-12-14 13:00:00,228.5,228.73,228.43,228.51,4583.0,219.444,219.6649,219.3768,219.4536,4583.0
2021-12-14 13:10:00,228.51,228.56,228.36,228.53,3585.0,219.4536,219.5016,219.3095,219.4728,3585.0
2021-12-14 13:20:00,228.57,228.76,228.5,228.67,3279.0,219.5112,219.6937,219.444,219.6072,3279.0
2021-12-14 13:30:00,228.61,228.63,228.39,228.39,3759.0,219.5496,219.5688,219.3383,219.3383,3759.0
2021-12-14 13:40:00,228.33,228.44,228.12,228.12,3432.0,219.2807,219.3864,219.079,219.079,3432.0
2021-12-14 13:50:00,228.17,228.24,228.0,228.09,3951.0,219.1271,219.1943,218.9638,219.0502,3951.0
2021-12-14 14:00:00,228.08,228.48,228.08,228.37,7621.0,219.0406,219.4248,219.0406,219.3191,7621.0
2021-12-14 14:10:00,228.38,228.81,228.38,228.68,2854.0,219.3287,219.7417,219.3287,219.6168,2854.0
2021-12-14 14:20:00,228.76,228.8,228.45,228.45,3381.0,219.6937,219.7321,219.396,219.396,3381.0
2021-12-14 14:30:00,228.4,228.48,228.17,228.34,4146.0,219.3479,219.4248,219.1271,219.2903,4146.0
2021-12-14 14:40:00,228.44,228.61,228.39,228.6,4559.0,219.3864,219.5496,219.3383,219.54,4559.0
2021-12-14 14:50:00,228.46,228.5,228.2,228.46,11945.0,219.4056,219.444,219.1559,219.4056,11945.0
2021-12-14 15:00:00,228.85,228.97,228.52,228.67,4697.0,219.7801,219.8954,219.4632,219.6072,4697.0
2021-12-14 15:10:00,228.78,228.91,228.58,228.85,5954.0,219.7129,219.8377,219.5208,219.7801,5954.0
2021-12-14 15:20:00,228.91,229.02,228.69,229.02,8181.0,219.8377,219.9434,219.6264,219.9434,8181.0
2021-12-14 15:30:00,228.92,229.34,228.87,229.27,13076.0,219.8473,220.2507,219.7993,220.1835,13076.0
2021-12-14 15:40:00,229.28,229.37,228.69,228.69,17320.0,220.1931,220.2795,219.6264,219.6264,17320.0
2021-12-14 15:50:00,228.8,228.96,228.34,228.94,49065.0,219.7321,219.8857,219.2903,219.8665,49065.0
2021-12-15 09:30:00,228.8,229.27,227.72,228.39,21277.0,219.7321,220.1835,218.6949,219.3383,21277.0
2021-12-15 09:40:00,228.47,228.66,228.09,228.24,3755.0,219.4152,219.5976,219.0502,219.1943,3755.0
2021-12-15 09:50:00,228.38,228.75,227.67,227.75,7361.0,219.3287,219.6841,218.6469,218.7237,7361.0
2021-12-15 10:00:00,227.63,227.73,226.31,227.61,17419.0,218.6085,218.7045,217.3408,218.5893,17419.0
2021-12-15 10:10:00,227.61,227.8,227.37,227.56,9504.0,218.5893,218.7717,218.3588,218.5412,9504.0
2021-12-15 10:20:00,227.74,227.87,227.33,227.51,8872.0,218.7141,218.8389,218.3203,218.4932,8872.0
2021-12-15 10:30:00,227.6,227.99,227.37,227.87,7903.0,218.5796,218.9542,218.3588,218.8389,7903.0
2021-12-15 10:40:00,227.95,228.01,227.77,227.79,3081.0,218.9158,218.9734,218.7429,218.7621,3081.0
2021-12-15 10:50:00,227.78,227.86,227.49,227.74,11509.0,218.7525,218.8293,218.474,218.7141,11509.0
2021-12-15 11:00:00,227.66,228.1,227.64,227.67,7084.0,218.6373,219.0598,218.6181,218.6469,7084.0
2021-12-15 11:10:00,227.7,227.97,227.46,227.46,8780.0,218.6757,218.935,218.4452,218.4452,8780.0
2021-12-15 11:20:00,227.48,227.8,227.47,227.69,4160.0,218.4644,218.7717,218.4548,218.6661,4160.0
2021-12-15 11:30:00,227.6,227.91,227.54,227.81,5245.0,218.5796,218.8774,218.522,218.7813,5245.0
2021-12-15 11:40:00,227.81,228.24,227.81,228.17,2626.0,218.7813,219.1943,218.7813,219.1271,2626.0
2021-12-15 11:50:00,228.31,228.82,228.27,228.58,6020.0,219.2615,219.7513,219.2231,219.5208,6020.0
2021-12-15 12:00:00,228.58,228.75,228.33,228.33,2402.0,219.5208,219.6841,219.2807,219.2807,2402.0
2021-12-15 12:10:00,228.43,228.68,228.33,228.33,2162.0,219.3768,219.6168,219.2807,219.2807,2162.0
2021-12-15 12:20:00,228.33,228.56,228.11,228.56,3045.0,219.2807,219.5016,219.0694,219.5016,3045.0
2021-12-15 12:30:00,228.53,228.67,228.5,228.57,2791.0,219.4728,219.6072,219.444,219.5112,2791.0
2021-12-15 12:40:00,228.67,228.91,228.61,228.86,3675.0,219.6072,219.8377,219.5496,219.7897,3675.0
2021-12-15 12:50:00,228.83,229.13,228.83,229.03,2527.0,219.7609,220.049,219.7609,219.953,2527.0
2021-12-15 13:00:00,228.95,228.95,228.74,228.85,2678.0,219.8761,219.8761,219.6745,219.7801,2678.0
2021-12-15 13:10:00,228.76,228.87,228.54,228.78,1667.0,219.6937,219.7993,219.4824,219.7129,1667.0
2021-12-15 13:20:00,228.69,228.69,228.44,228.52,3130.0,219.6264,219.6264,219.3864,219.4632,3130.0
2021-12-15 13:30:00,228.59,228.98,228.54,228.62,3581.0,219.5304,219.905,219.4824,219.5592,3581.0
2021-12-15 13:40:00,228.57,228.68,228.39,228.44,6637.0,219.5112,219.6168,219.3383,219.3864,6637.0
2021-12-15 13:50:00,228.48,228.48,227.98,228.05,9594.0,219.4248,219.4248,218.9446,219.0118,9594.0
2021-12-15 14:00:00,227.95,228.91,227.24,228.46,4601.0,218.9158,219.8377,218.2339,219.4056,4601.0
2021-12-15 14:10:00,228.45,229.37,228.44,229.15,3430.0,219.396,220.2795,219.3864,220.0682,3430.0
2021-12-15 14:20:00,228.95,228.96,227.79,228.17,11174.0,219.8761,219.8857,218.7621,219.1271,11174.0
2021-12-15 14:30:00,228.14,228.4,227.94,228.3,10642.0,219.0982,219.3479,218.9062,219.2519,10642.0
2021-12-15 14:40:00,228.2,228.73,228.2,228.43,3944.0,219.1559,219.6649,219.1559,219.3768,3944.0
2021-12-15 14:50:00,228.51,228.8,227.83,227.9,10815.0,219.4536,219.7321,218.8005,218.8678,10815.0
2021-12-15 15:00:00,228.01,228.96,227.97,228.93,8793.0,218.9734,219.8857,218.935,219.8569,8793.0
2021-12-15 15:10:00,228.86,229.62,228.71,229.23,11826.0,219.7897,220.5196,219.6457,220.145,11826.0
2021-12-15 15:20:00,229.23,229.6,229.23,229.42,17074.0,220.145,220.5004,220.145,220.3275,17074.0
2021-12-15 15:30:00,229.46,229.48,228.84,229.41,13333.0,220.3659,220.3851,219.7705,220.3179,13333.0
2021-12-15 15:40:00,229.44,229.55,228.1,228.1,15433.0,220.3467,220.4524,219.0598,219.0598,15433.0
2021-12-15 15:50:00,228.06,229.52,227.82,228.98,86784.0,219.0214,220.4236,218.7909,219.905,86784.0
2021-12-16 09:30:00,228.9,229.01,227.48,227.9,30613.0,219.8281,219.9338,218.4644,218.8678,30613.0
2021-12-16 09:40:00,228.13,228.42,227.32,228.23,23323.0,219.0886,219.3672,218.3107,219.1847,23323.0
2021-12-16 09:50:00,228.27,229.18,228.19,228.76,17627.0,219.2231,220.097,219.1463,219.6937,17627.0
2021-12-16 10:00:00,228.88,229.26,228.12,228.25,15901.0,219.8089,220.1739,219.079,219.2039,15901.0
2021-12-16 10:10:00,228.28,228.63,227.92,228.43,12703.0,219.2327,219.5688,218.887,219.3768,12703.0
2021-12-16 10:20:00,228.44,228.97,228.32,228.55,12192.0,219.3864,219.8954,219.2711,219.492,12192.0
2021-12-16 10:30:00,228.54,229.03,228.54,229.03,11846.0,219.4824,219.953,219.4824,219.953,11846.0
2021-12-16 10:40:00,229.22,229.51,228.99,229.44,22852.0,220.1354,220.414,219.9146,220.3467,22852.0
2021-12-16 10:50:00,229.37,230.0,229.0,229.86,14662.0,220.2795,220.8845,219.9242,220.7501,14662.0
2021-12-16 11:00:00,229.85,230.21,229.45,230.21,16288.0,220.7405,221.0862,220.3563,221.0862,16288.0
2021-12-16 11:10:00,230.12,230.57,229.81,229.81,19635.0,220.9998,221.4319,220.7021,220.7021,19635.0
2021-12-16 11:20:00,229.91,230.38,229.88,230.02,8721.0,220.7981,221.2495,220.7693,220.9037,8721.0
2021-12-16 11:30:00,229.97,230.46,229.94,230.18,8957.0,220.8557,221.3263,220.8269,221.0574,8957.0
2021-12-16 11:40:00,230.24,230.44,230.15,230.28,6109.0,221.115,221.3071,221.0286,221.1534,6109.0
2021-12-16 11:50:00,230.17,230.36,229.99,230.34,6391.0,221.0478,221.2303,220.8749,221.2111,6391.0
2021-12-16 12:00:00,230.35,230.69,230.24,230.43,8864.0,221.2207,221.5472,221.115,221.2975,8864.0
2021-12-16 12:10:00,230.53,230.75,230.28,230.75,11393.0,221.3935,221.6048,221.1534,221.6048,11393.0
2021-12-16 12:20:00,230.74,231.11,230.57,230.74,14911.0,221.5952,221.9505,221.4319,221.5952,14911.0
2021-12-16 12:30:00,230.74,231.29,230.59,231.14,17807.0,221.5952,222.1234,221.4511,221.9794,17807.0
2021-12-16 12:40:00,231.2,231.29,230.81,230.95,9351.0,222.037,222.1234,221.6624,221.7969,9351.0
2021-12-16 12:50:00,230.95,230.95,230.42,230.56,15660.0,221.7969,221.7969,221.2879,221.4223,15660.0
2021-12-16 13:00:00,230.69,231.43,230.64,231.43,7824.0,221.5472,222.2579,221.4992,222.2579,7824.0
2021-12-16 13:10:00,231.44,231.62,231.14,231.15,8695.0,222.2675,222.4403,221.9794,221.989,8695.0
2021-12-16 13:20:00,231.24,231.32,230.54,230.66,6930.0,222.0754,222.1522,221.4031,221.5184,6930.0
2021-12-16 13:30:00,230.57,230.58,230.1,230.31,10919.0,221.4319,221.4415,220.9806,221.1822,10919.0
2021-12-16 13:40:00,230.44,230.74,230.33,230.62,10148.0,221.3071,221.5952,221.2015,221.48,10148.0
2021-12-16 13:50:00,230.59,230.61,230.22,230.33,5226.0,221.4511,221.4704,221.0958,221.2015,5226.0
2021-12-16 14:00:00,230.27,230.53,230.17,230.24,12318.0,221.1438,221.3935,221.0478,221.115,12318.0
2021-12-16 14:10:00,230.16,230.45,230.03,230.45,11642.0,221.0382,221.3167,220.9133,221.3167,11642.0
2021-12-16 14:20:00,230.24,230.37,230.1,230.11,9419.0,221.115,221.2399,220.9806,220.9902,9419.0
2021-12-16 14:30:00,229.97,230.27,229.84,230.21,8514.0,220.8557,221.1438,220.7309,221.0862,8514.0
2021-12-16 14:40:00,230.3,230.33,229.12,229.12,7086.0,221.1726,221.2015,220.0394,220.0394,7086.0
2021-12-16 14:50:00,229.18,229.71,229.02,229.71,8965.0,220.097,220.606,219.9434,220.606,8965.0
2021-12-16 15:00:00,229.6,229.96,229.52,229.7,8927.0,220.5004,220.8461,220.4236,220.5964,8927.0
2021-12-16 15:10:00,229.6,229.61,229.01,229.53,10390.0,220.5004,220.51,219.9338,220.4332,10390.0
2021-12-16 15:20:00,229.58,230.49,229.58,230.41,12024.0,220.4812,221.3551,220.4812,221.2783,12024.0
2021-12-16 15:30:00,230.41,230.99,230.06,230.92,21472.0,221.2783,221.8353,220.9422,221.7681,21472.0
2021-12-16 15:40:00,230.86,231.29,230.02,230.02,32870.0,221.7104,222.1234,220.9037,220.9037,32870.0
2021-12-16 15:50:00,230.07,230.89,229.77,229.9,113761.0,220.9518,221.7393,220.6636,220.7885,113761.0
2021-12-17 09:30:00,230.31,230.31,228.18,228.57,308067.0,221.1822,221.1822,219.1367,219.5112,308067.0
2021-12-17 09:40:00,228.41,229.63,228.29,229.16,24219.0,219.3575,220.5292,219.2423,220.0778,24219.0
2021-12-17 09:50:00,229.25,229.44,228.16,228.64,13323.0,220.1643,220.3467,219.1175,219.5784,13323.0
2021-12-17 10:00:00,228.25,228.25,226.64,227.15,9859.0,219.2039,219.2039,217.6577,218.1475,9859.0
2021-12-17 10:10:00,227.16,227.47,226.25,226.42,8951.0,218.1571,218.4548,217.2832,217.4464,8951.0
2021-12-17 10:20:00,226.58,226.67,226.0,226.27,12326.0,217.6001,217.6865,217.0431,217.3024,12326.0
2021-12-17 10:30:00,226.2,227.4,226.05,227.07,12345.0,217.2351,218.3876,217.0911,218.0707,12345.0
2021-12-17 10:40:00,227.09,227.93,226.89,227.65,7930.0,218.0899,218.8966,217.8978,218.6277,7930.0
2021-12-17 10:50:00,227.75,228.67,227.7,228.3,9397.0,218.7237,219.6072,218.6757,219.2519,9397.0
2021-12-17 11:00:00,228.1,228.37,228.0,228.16,8293.0,219.0598,219.3191,218.9638,219.1175,8293.0
2021-12-17 11:10:00,228.24,229.56,228.23,229.56,6276.0,219.1943,220.462,219.1847,220.462,6276.0
2021-12-17 11:20:00,229.52,229.55,229.06,229.26,6787.0,220.4236,220.4524,219.9818,220.1739,6787.0
2021-12-17 11:30:00,229.19,229.34,228.06,228.06,6403.0,220.1066,220.2507,219.0214,219.0214,6403.0
2021-12-17 11:40:00,228.15,228.39,227.17,227.21,8147.0,219.1079,219.3383,218.1667,218.2051,8147.0
2021-12-17 11:50:00,227.35,227.61,227.09,227.47,7451.0,218.3396,218.5893,218.0899,218.4548,7451.0
2021-12-17 12:00:00,227.35,227.35,226.82,226.95,8841.0,218.3396,218.3396,217.8306,217.9554,8841.0
2021-12-17 12:10:00,226.96,227.62,226.85,227.52,9464.0,217.965,218.5989,217.8594,218.5028,9464.0
2021-12-17 12:20:00,227.32,227.67,227.29,227.67,7720.0,218.3107,218.6469,218.2819,218.6469,7720.0
2021-12-17 12:30:00,227.78,228.56,227.75,228.34,4658.0,218.7525,219.5016,218.7237,219.2903,4658.0
2021-12-17 12:40:00,228.28,228.46,228.08,228.2,5938.0,219.2327,219.4056,219.0406,219.1559,5938.0
2021-12-17 12:50:00,228.15,228.4,227.81,228.29,5214.0,219.1079,219.3479,218.7813,219.2423,5214.0
2021-12-17 13:00:00,228.23,228.72,228.12,228.26,21887.0,219.1847,219.6553,219.079,219.2135,21887.0
2021-12-17 13:10:00,228.26,228.83,228.17,228.56,34266.0,219.2135,219.7609,219.1271,219.5016,34266.0
2021-12-17 13:20:00,228.6,228.66,227.54,228.24,38733.0,219.54,219.5976,218.522,219.1943,38733.0
2021-12-17 13:30:00,228.13,228.61,228.06,228.18,23745.0,219.0886,219.5496,219.0214,219.1367,23745.0
2021-12-17 13:40:00,228.18,228.97,228.14,228.97,25488.0,219.1367,219.8954,219.0982,219.8954,25488.0
2021-12-17 13:50:00,229.0,229.0,228.57,228.7,20213.0,219.9242,219.9242,219.5112,219.6361,20213.0
2021-12-17 14:00:00,228.76,229.14,228.09,228.24,38820.0,219.6937,220.0586,219.0502,219.1943,38820.0
2021-12-17 14:10:00,228.24,228.49,227.84,227.95,27943.0,219.1943,219.4344,218.8101,218.9158,27943.0
2021-12-17 14:20:00,227.91,228.04,227.52,227.55,25521.0,218.8774,219.0022,218.5028,218.5316,25521.0
2021-12-17 14:30:00,227.65,227.82,227.28,227.48,24168.0,218.6277,218.7909,218.2723,218.4644,24168.0
2021-12-17 14:40:00,227.47,228.02,227.44,227.97,28489.0,218.4548,218.983,218.426,218.935,28489.0
2021-12-17 14:50:00,227.9,227.92,227.24,227.78,21414.0,218.8678,218.887,218.2339,218.7525,21414.0
2021-12-17 15:00:00,227.67,227.97,227.29,227.35,5985.0,218.6469,218.935,218.2819,218.3396,5985.0
2021-12-17 15:10:00,227.23,227.37,226.91,227.07,8040.0,218.2243,218.3588,217.917,218.0707,8040.0
2021-12-17 15:20:00,227.07,227.39,226.83,227.05,7303.0,218.0707,218.378,217.8402,218.0514,7303.0
2021-12-17 15:30:00,227.13,227.23,226.28,226.83,20686.0,218.1283,218.2243,217.312,217.8402,20686.0
2021-12-17 15:40:00,226.86,227.27,226.25,226.25,40813.0,217.869,218.2627,217.2832,217.2832,40813.0
2021-12-17 15:50:00,226.13,226.17,225.22,225.45,116909.0,217.1679,217.2063,216.294,216.5149,116909.0
2021-12-20 09:30:00,222.99,223.7,222.58,222.92,24112.0,214.1524,214.8342,213.7586,214.0851,24112.0
2021-12-20 09:40:00,222.37,223.07,221.91,222.08,3434.0,213.5569,214.2292,213.1152,213.2784,3434.0
2021-12-20 09:50:00,221.68,222.06,221.45,221.87,9828.0,212.8943,213.2592,212.6734,213.0767,9828.0
2021-12-20 10:00:00,221.87,221.87,221.51,221.51,3838.0,213.0767,213.0767,212.731,212.731,3838.0
2021-12-20 10:10:00,221.34,221.49,220.65,221.11,7786.0,212.5677,212.7118,211.9051,212.3469,7786.0
2021-12-20 10:20:00,221.18,221.31,220.22,220.41,5228.0,212.4141,212.5389,211.4921,211.6746,5228.0
2021-12-20 10:30:00,220.31,221.08,220.3,221.08,6369.0,211.5786,212.3181,211.569,212.3181,6369.0
2021-12-20 10:40:00,220.97,221.44,220.77,221.19,5110.0,212.2124,212.6638,212.0203,212.4237,5110.0
2021-12-20 10:50:00,220.97,221.5,220.93,221.36,10847.0,212.2124,212.7214,212.174,212.587,10847.0
2021-12-20 11:00:00,221.47,221.83,221.18,221.83,6622.0,212.6926,213.0383,212.4141,213.0383,6622.0
2021-12-20 11:10:00,221.84,222.18,221.77,222.18,15456.0,213.0479,213.3745,212.9807,213.3745,15456.0
2021-12-20 11:20:00,222.25,222.78,222.12,222.78,10205.0,213.4417,213.9507,213.3168,213.9507,10205.0
2021-12-20 11:30:00,222.64,222.76,222.02,222.15,10553.0,213.8162,213.9315,213.2208,213.3456,10553.0
2021-12-20 11:40:00,222.24,222.89,222.14,222.78,5053.0,213.4321,214.0563,213.336,213.9507,5053.0
2021-12-20 11:50:00,222.84,223.7,222.84,223.48,6213.0,214.0083,214.8342,214.0083,214.6229,6213.0
2021-12-20 12:00:00,223.33,223.57,223.29,223.29,2026.0,214.4789,214.7094,214.4405,214.4405,2026.0
2021-12-20 12:10:00,223.33,223.57,223.13,223.51,3400.0,214.4789,214.7094,214.2868,214.6517,3400.0
2021-12-20 12:20:00,223.46,223.51,223.17,223.42,4965.0,214.6037,214.6517,214.3252,214.5653,4965.0
2021-12-20 12:30:00,223.35,223.42,222.98,223.01,3516.0,214.4981,214.5653,214.1428,214.1716,3516.0
2021-12-20 12:40:00,223.08,223.22,222.47,222.47,9410.0,214.2388,214.3732,213.653,213.653,9410.0
2021-12-20 12:50:00,222.6,222.85,222.26,222.26,5531.0,213.7778,214.0179,213.4513,213.4513,5531.0
2021-12-20 13:00:00,222.23,222.49,222.09,222.49,3580.0,213.4225,213.6722,213.288,213.6722,3580.0
2021-12-20 13:10:00,222.49,222.77,222.39,222.77,2476.0,213.6722,213.9411,213.5761,213.9411,2476.0
2021-12-20 13:20:00,222.77,222.84,222.64,222.74,5360.0,213.9411,214.0083,213.8162,213.9123,5360.0
2021-12-20 13:30:00,222.67,222.89,222.53,222.89,2813.0,213.845,214.0563,213.7106,214.0563,2813.0
2021-12-20 13:40:00,222.95,223.32,222.95,223.18,5611.0,214.1139,214.4693,214.1139,214.3348,5611.0
2021-12-20 13:50:00,223.08,223.47,223.05,223.14,2951.0,214.2388,214.6133,214.21,214.2964,2951.0
2021-12-20 14:00:00,223.23,223.36,223.21,223.35,5055.0,214.3828,214.5077,214.3636,214.4981,5055.0
2021-12-20 14:10:00,223.19,223.48,223.17,223.47,4494.0,214.3444,214.6229,214.3252,214.6133,4494.0
2021-12-20 14:20:00,223.33,223.53,223.24,223.44,5029.0,214.4789,214.671,214.3924,214.5845,5029.0
2021-12-20 14:30:00,223.26,223.32,223.09,223.1,5221.0,214.4117,214.4693,214.2484,214.258,5221.0
2021-12-20 14:40:00,223.22,223.32,223.05,223.32,5073.0,214.3732,214.4693,214.21,214.4693,5073.0
2021-12-20 14:50:00,223.34,223.63,223.12,223.27,4785.0,214.4885,214.767,214.2772,214.4213,4785.0
2021-12-20 15:00:00,223.29,223.52,223.23,223.5,4364.0,214.4405,214.6613,214.3828,214.6421,4364.0
2021-12-20 15:10:00,223.57,223.78,223.28,223.67,8270.0,214.7094,214.911,214.4309,214.8054,8270.0
2021-12-20 15:20:00,223.69,224.05,223.69,223.78,12310.0,214.8246,215.1703,214.8246,214.911,12310.0
2021-12-20 15:30:00,223.61,223.61,223.2,223.27,8366.0,214.7478,214.7478,214.354,214.4213,8366.0
2021-12-20 15:40:00,223.41,223.76,223.17,223.6,11706.0,214.5557,214.8918,214.3252,214.7382,11706.0
2021-12-20 15:50:00,223.68,224.25,223.68,223.95,45048.0,214.815,215.3624,214.815,215.0743,45048.0
2021-12-21 09:30:00,225.34,226.49,225.13,226.35,22615.0,216.4092,217.5136,216.2075,217.3792,22615.0
2021-12-21 09:40:00,226.46,226.47,224.84,224.91,6427.0,217.4848,217.4944,215.929,215.9963,6427.0
2021-12-21 09:50:00,224.62,225.48,224.26,225.47,12301.0,215.7178,216.5437,215.372,216.5341,12301.0
2021-12-21 10:00:00,225.5,225.67,224.85,225.03,5807.0,216.5629,216.7261,215.9386,216.1115,5807.0
2021-12-21 10:10:00,225.04,225.42,224.42,225.25,10165.0,216.1211,216.486,215.5257,216.3228,10165.0
2021-12-21 10:20:00,225.4,225.4,224.61,224.68,11035.0,216.4668,216.4668,215.7082,215.7754,11035.0
2021-12-21 10:30:00,224.58,225.17,224.39,224.75,8898.0,215.6793,216.246,215.4969,215.8426,8898.0
2021-12-21 10:40:00,224.84,225.07,224.53,224.53,5609.0,215.929,216.1499,215.6313,215.6313,5609.0
2021-12-21 10:50:00,224.61,224.92,224.57,224.66,7618.0,215.7082,216.0059,215.6697,215.7562,7618.0
2021-12-21 11:00:00,224.86,225.51,224.75,225.45,11486.0,215.9482,216.5725,215.8426,216.5149,11486.0
2021-12-21 11:10:00,225.44,225.5,225.12,225.21,5833.0,216.5053,216.5629,216.1979,216.2844,5833.0
2021-12-21 11:20:00,225.41,225.6,225.12,225.13,6557.0,216.4764,216.6589,216.1979,216.2075,6557.0
2021-12-21 11:30:00,225.28,225.65,225.23,225.42,5013.0,216.3516,216.7069,216.3036,216.486,5013.0
2021-12-21 11:40:00,225.54,226.11,225.51,226.02,3375.0,216.6013,217.1487,216.5725,217.0623,3375.0
2021-12-21 11:50:00,225.93,226.26,225.83,226.05,6576.0,216.9758,217.2928,216.8798,217.0911,6576.0
2021-12-21 12:00:00,225.92,226.05,225.6,225.87,6441.0,216.9662,217.0911,216.6589,216.9182,6441.0
2021-12-21 12:10:00,225.85,226.17,225.84,226.06,2831.0,216.899,217.2063,216.8894,217.1007,2831.0
2021-12-21 12:20:00,225.96,225.98,225.62,225.76,9701.0,217.0046,217.0239,216.6781,216.8126,9701.0
2021-12-21 12:30:00,225.77,225.98,225.66,225.98,4892.0,216.8222,217.0239,216.7165,217.0239,4892.0
2021-12-21 12:40:00,225.93,226.17,225.92,226.17,3496.0,216.9758,217.2063,216.9662,217.2063,3496.0
2021-12-21 12:50:00,226.13,226.42,226.06,226.08,5387.0,217.1679,217.4464,217.1007,217.1199,5387.0
2021-12-21 13:00:00,226.19,226.21,225.9,225.9,4996.0,217.2255,217.2447,216.947,216.947,4996.0
2021-12-21 13:10:00,225.84,225.84,225.59,225.62,3187.0,216.8894,216.8894,216.6493,216.6781,3187.0
2021-12-21 13:20:00,225.59,225.68,225.33,225.49,4069.0,216.6493,216.7357,216.3996,216.5533,4069.0
2021-12-21 13:30:00,225.52,225.78,225.52,225.72,2144.0,216.5821,216.8318,216.5821,216.7742,2144.0
2021-12-21 13:40:00,225.62,225.95,225.62,225.92,4242.0,216.6781,216.995,216.6781,216.9662,4242.0
2021-12-21 13:50:00,225.91,225.97,225.62,225.66,3200.0,216.9566,217.0143,216.6781,216.7165,3200.0
2021-12-21 14:00:00,225.73,225.78,225.31,225.31,4917.0,216.7838,216.8318,216.3804,216.3804,4917.0
2021-12-21 14:10:00,225.32,225.32,224.69,224.76,6945.0,216.39,216.39,215.785,215.8522,6945.0
2021-12-21 14:20:00,224.74,224.84,224.49,224.81,7449.0,215.833,215.929,215.5929,215.9002,7449.0
2021-12-21 14:30:00,224.87,225.04,224.66,224.66,7218.0,215.9578,216.1211,215.7562,215.7562,7218.0
2021-12-21 14:40:00,224.61,225.16,224.6,225.04,5610.0,215.7082,216.2364,215.6985,216.1211,5610.0
2021-12-21 14:50:00,224.97,225.18,224.89,224.97,3125.0,216.0539,216.2556,215.9771,216.0539,3125.0
2021-12-21 15:00:00,224.96,225.16,224.86,224.88,13853.0,216.0443,216.2364,215.9482,215.9674,13853.0
2021-12-21 15:10:00,224.89,225.57,224.89,225.55,6523.0,215.9771,216.6301,215.9771,216.6109,6523.0
2021-12-21 15:20:00,225.6,225.65,225.42,225.47,5637.0,216.6589,216.7069,216.486,216.5341,5637.0
2021-12-21 15:30:00,225.31,225.45,224.89,224.97,10697.0,216.3804,216.5149,215.9771,216.0539,10697.0
2021-12-21 15:40:00,224.99,225.05,224.78,224.87,25294.0,216.0731,216.1307,215.8714,215.9578,25294.0
2021-12-21 15:50:00,224.93,225.66,224.92,225.49,48065.0,216.0155,216.7165,216.0059,216.5533,48065.0
2021-12-22 09:30:00,225.06,226.79,225.06,226.16,14028.0,216.1403,217.8018,216.1403,217.1967,14028.0
2021-12-22 09:40:00,226.54,226.55,225.67,226.22,7705.0,217.5617,217.5713,216.7261,217.2543,7705.0
2021-12-22 09:50:00,226.42,226.72,225.69,225.69,7098.0,217.4464,217.7345,216.7453,216.7453,7098.0
2021-12-22 10:00:00,225.93,226.83,225.92,226.46,5542.0,216.9758,217.8402,216.9662,217.4848,5542.0
2021-12-22 10:10:00,226.77,226.91,226.61,226.81,3136.0,217.7825,217.917,217.6289,217.821,3136.0
2021-12-22 10:20:00,226.71,227.08,226.69,226.74,4743.0,217.7249,218.0803,217.7057,217.7537,4743.0
2021-12-22 10:30:00,226.71,226.9,226.59,226.89,1826.0,217.7249,217.9074,217.6097,217.8978,1826.0
2021-12-22 10:40:00,226.9,227.21,226.89,227.06,3547.0,217.9074,218.2051,217.8978,218.0611,3547.0
2021-12-22 10:50:00,227.21,227.4,226.93,227.1,3686.0,218.2051,218.3876,217.9362,218.0995,3686.0
2021-12-22 11:00:00,226.96,227.34,226.95,227.08,2432.0,217.965,218.33,217.9554,218.0803,2432.0
2021-12-22 11:10:00,227.08,227.31,226.97,227.16,2656.0,218.0803,218.3011,217.9746,218.1571,2656.0
2021-12-22 11:20:00,227.17,227.27,226.8,226.81,3768.0,218.1667,218.2627,217.8114,217.821,3768.0
2021-12-22 11:30:00,226.89,227.22,226.75,227.0,2804.0,217.8978,218.2147,217.7633,218.0034,2804.0
2021-12-22 11:40:00,226.96,227.13,226.94,227.06,2215.0,217.965,218.1283,217.9458,218.0611,2215.0
2021-12-22 11:50:00,227.15,227.25,227.02,227.07,4291.0,218.1475,218.2435,218.0226,218.0707,4291.0
2021-12-22 12:00:00,227.03,227.27,227.02,227.25,2461.0,218.0322,218.2627,218.0226,218.2435,2461.0
2021-12-22 12:10:00,227.31,227.4,226.89,226.89,4513.0,218.3011,218.3876,217.8978,217.8978,4513.0
2021-12-22 12:20:00,226.94,226.96,226.82,226.89,2026.0,217.9458,217.965,217.8306,217.8978,2026.0
2021-12-22 12:30:00,226.94,227.12,226.52,226.52,7588.0,217.9458,218.1187,217.5425,217.5425,7588.0
2021-12-22 12:40:00,226.49,226.55,226.39,226.54,3195.0,217.5136,217.5713,217.4176,217.5617,3195.0
2021-12-22 12:50:00,226.59,226.82,226.51,226.8,2742.0,217.6097,217.8306,217.5328,217.8114,2742.0
2021-12-22 13:00:00,226.81,226.84,226.69,226.81,4555.0,217.821,217.8498,217.7057,217.821,4555.0
2021-12-22 13:10:00,226.77,226.77,226.48,226.56,2606.0,217.7825,217.7825,217.504,217.5809,2606.0
2021-12-22 13:20:00,226.56,226.67,226.55,226.67,2812.0,217.5809,217.6865,217.5713,217.6865,2812.0
2021-12-22 13:30:00,226.73,226.94,226.72,226.79,5089.0,217.7441,217.9458,217.7345,217.8018,5089.0
2021-12-22 13:40:00,226.63,226.8,226.62,226.65,3741.0,217.6481,217.8114,217.6385,217.6673,3741.0
2021-12-22 13:50:00,226.67,226.71,226.49,226.49,2667.0,217.6865,217.7249,217.5136,217.5136,2667.0
2021-12-22 14:00:00,226.41,226.41,226.18,226.28,2963.0,217.4368,217.4368,217.2159,217.312,2963.0
2021-12-22 14:10:00,226.21,226.32,226.19,226.25,4397.0,217.2447,217.3504,217.2255,217.2832,4397.0
2021-12-22 14:20:00,226.21,226.25,225.98,225.98,2643.0,217.2447,217.2832,217.0239,217.0239,2643.0
2021-12-22 14:30:00,226.01,226.17,225.86,225.96,3319.0,217.0527,217.2063,216.9086,217.0046,3319.0
2021-12-22 14:40:00,225.96,226.0,225.77,226.0,4185.0,217.0046,217.0431,216.8222,217.0431,4185.0
2021-12-22 14:50:00,226.05,226.37,226.01,226.25,4369.0,217.0911,217.3984,217.0527,217.2832,4369.0
2021-12-22 15:00:00,226.31,226.31,226.1,226.16,4199.0,217.3408,217.3408,217.1391,217.1967,4199.0
2021-12-22 15:10:00,226.11,226.56,226.11,226.44,7566.0,217.1487,217.5809,217.1487,217.4656,7566.0
2021-12-22 15:20:00,226.39,226.63,226.26,226.52,5577.0,217.4176,217.6481,217.2928,217.5425,5577.0
2021-12-22 15:30:00,226.44,226.54,226.23,226.3,14355.0,217.4656,217.5617,217.2639,217.3312,14355.0
2021-12-22 15:40:00,226.31,226.73,226.24,226.61,13072.0,217.3408,217.7441,217.2735,217.6289,13072.0
2021-12-22 15:50:00,226.65,226.98,226.63,226.85,36657.0,217.6673,217.9842,217.6481,217.8594,36657.0
2021-12-23 09:30:00,227.48,228.95,227.48,228.94,14798.0,218.4644,219.8761,218.4644,219.8665,14798.0
2021-12-23 09:40:00,228.91,229.65,228.85,229.01,6051.0,219.8377,220.5484,219.7801,219.9338,6051.0
2021-12-23 09:50:00,229.06,229.59,228.92,229.42,6858.0,219.9818,220.4908,219.8473,220.3275,6858.0
2021-12-23 10:00:00,229.25,229.76,229.13,229.67,4018.0,220.1643,220.654,220.049,220.5676,4018.0
2021-12-23 10:10:00,229.57,229.8,229.24,229.79,4291.0,220.4716,220.6925,220.1547,220.6829,4291.0
2021-12-23 10:20:00,229.76,229.76,229.61,229.7,1734.0,220.654,220.654,220.51,220.5964,1734.0
2021-12-23 10:30:00,229.75,229.86,229.43,229.78,5133.0,220.6444,220.7501,220.3371,220.6733,5133.0
2021-12-23 10:40:00,229.68,229.92,229.66,229.9,3014.0,220.5772,220.8077,220.558,220.7885,3014.0
2021-12-23 10:50:00,229.87,230.1,229.76,229.8,4548.0,220.7597,220.9806,220.654,220.6925,4548.0
2021-12-23 11:00:00,229.78,229.93,229.51,229.62,4142.0,220.6733,220.8173,220.414,220.5196,4142.0
2021-12-23 11:10:00,229.6,229.67,229.46,229.58,2780.0,220.5004,220.5676,220.3659,220.4812,2780.0
2021-12-23 11:20:00,229.26,229.52,229.18,229.18,3022.0,220.1739,220.4236,220.097,220.097,3022.0
2021-12-23 11:30:00,229.2,229.47,229.2,229.39,2404.0,220.1162,220.3755,220.1162,220.2987,2404.0
2021-12-23 11:40:00,229.35,229.63,229.18,229.63,3097.0,220.2603,220.5292,220.097,220.5292,3097.0
2021-12-23 11:50:00,229.57,229.57,229.44,229.48,1621.0,220.4716,220.4716,220.3467,220.3851,1621.0
2021-12-23 12:00:00,229.33,229.33,229.03,229.14,2275.0,220.2411,220.2411,219.953,220.0586,2275.0
2021-12-23 12:10:00,229.16,229.17,228.7,229.02,4009.0,220.0778,220.0874,219.6361,219.9434,4009.0
2021-12-23 12:20:00,229.09,229.09,228.71,228.75,4293.0,220.0106,220.0106,219.6457,219.6841,4293.0
2021-12-23 12:30:00,228.69,228.86,228.69,228.82,1315.0,219.6264,219.7897,219.6264,219.7513,1315.0
2021-12-23 12:40:00,228.74,228.86,228.59,228.66,3389.0,219.6745,219.7897,219.5304,219.5976,3389.0
2021-12-23 12:50:00,228.69,228.69,228.42,228.42,2455.0,219.6264,219.6264,219.3672,219.3672,2455.0
2021-12-23 13:00:00,228.55,228.55,228.38,228.39,1695.0,219.492,219.492,219.3287,219.3383,1695.0
2021-12-23 13:10:00,228.4,228.51,228.31,228.45,4844.0,219.3479,219.4536,219.2615,219.396,4844.0
2021-12-23 13:20:00,228.37,228.38,228.22,228.3,1206.0,219.3191,219.3287,219.1751,219.2519,1206.0
2021-12-23 13:30:00,228.25,228.34,228.2,228.28,2147.0,219.2039,219.2903,219.1559,219.2327,2147.0
2021-12-23 13:40:00,228.27,228.38,228.16,228.2,6091.0,219.2231,219.3287,219.1175,219.1559,6091.0
2021-12-23 13:50:00,228.28,228.52,228.23,228.47,4074.0,219.2327,219.4632,219.1847,219.4152,4074.0
2021-12-23 14:00:00,228.68,228.78,228.68,228.78,400.0,219.6168,219.7129,219.6168,219.7129,400.0
2021-12-23 14:10:00,228.72,228.72,228.58,228.66,1612.0,219.6553,219.6553,219.5208,219.5976,1612.0
2021-12-23 14:20:00,228.66,228.78,228.6,228.69,2473.0,219.5976,219.7129,219.54,219.6264,2473.0
2021-12-23 14:30:00,228.68,228.7,228.5,228.57,3773.0,219.6168,219.6361,219.444,219.5112,3773.0
2021-12-23 14:40:00,228.67,228.67,228.54,228.63,3205.0,219.6072,219.6072,219.4824,219.5688,3205.0
2021-12-23 14:50:00,228.71,229.14,228.64,229.11,11980.0,219.6457,220.0586,219.5784,220.0298,11980.0
2021-12-23 15:00:00,229.19,229.21,229.07,229.19,2899.0,220.1066,220.1258,219.9914,220.1066,2899.0
2021-12-23 15:10:00,229.16,229.3,229.12,229.13,3664.0,220.0778,220.2123,220.0394,220.049,3664.0
2021-12-23 15:20:00,229.27,229.49,229.1,229.11,5185.0,220.1835,220.3947,220.0202,220.0298,5185.0
2021-12-23 15:30:00,229.01,229.02,228.66,228.86,7367.0,219.9338,219.9434,219.5976,219.7897,7367.0
2021-12-23 15:40:00,228.75,229.1,228.7,229.03,15691.0,219.6841,220.0202,219.6361,219.953,15691.0
2021-12-23 15:50:00,229.07,229.21,228.24,228.25,28273.0,219.9914,220.1258,219.1943,219.2039,28273.0
2021-12-27 09:30:00,229.63,229.88,229.08,229.87,13823.0,220.5292,220.7693,220.001,220.7597,13823.0
2021-12-27 09:40:00,229.8,229.8,228.97,229.45,3560.0,220.6925,220.6925,219.8954,220.3563,3560.0
2021-12-27 09:50:00,229.76,229.9,229.38,229.57,3353.0,220.654,220.7885,220.2891,220.4716,3353.0
2021-12-27 10:00:00,229.77,230.31,229.7,229.89,4585.0,220.6636,221.1822,220.5964,220.7789,4585.0
2021-12-27 10:10:00,229.81,229.9,229.75,229.75,1140.0,220.7021,220.7885,220.6444,220.6444,1140.0
2021-12-27 10:20:00,229.7,229.92,229.42,229.91,3307.0,220.5964,220.8077,220.3275,220.7981,3307.0
2021-12-27 10:30:00,230.06,230.13,229.8,230.0,2699.0,220.9422,221.0094,220.6925,220.8845,2699.0
2021-12-27 10:40:00,230.02,230.49,229.9,230.49,4945.0,220.9037,221.3551,220.7885,221.3551,4945.0
2021-12-27 10:50:00,230.34,230.34,230.02,230.22,5884.0,221.2111,221.2111,220.9037,221.0958,5884.0
2021-12-27 11:00:00,230.23,230.49,230.17,230.49,3445.0,221.1054,221.3551,221.0478,221.3551,3445.0
2021-12-27 11:10:00,230.53,230.65,230.4,230.5,4929.0,221.3935,221.5088,221.2687,221.3647,4929.0
2021-12-27 11:20:00,230.48,230.79,230.47,230.7,1175.0,221.3455,221.6432,221.3359,221.5568,1175.0
2021-12-27 11:30:00,230.75,230.75,230.28,230.65,4587.0,221.6048,221.6048,221.1534,221.5088,4587.0
2021-12-27 11:40:00,230.55,230.68,230.34,230.57,2334.0,221.4127,221.5376,221.2111,221.4319,2334.0
2021-12-27 11:50:00,230.48,230.92,230.48,230.92,2212.0,221.3455,221.7681,221.3455,221.7681,2212.0
2021-12-27 12:00:00,230.9,231.0,230.78,230.82,4084.0,221.7489,221.8449,221.6336,221.672,4084.0
2021-12-27 12:10:00,230.87,230.9,230.76,230.9,1483.0,221.7201,221.7489,221.6144,221.7489,1483.0
2021-12-27 12:20:00,230.9,230.9,230.72,230.72,1981.0,221.7489,221.7489,221.576,221.576,1981.0
2021-12-27 12:30:00,230.72,230.95,230.72,230.92,4269.0,221.576,221.7969,221.576,221.7681,4269.0
2021-12-27 12:40:00,230.91,231.13,230.91,231.01,5547.0,221.7585,221.9697,221.7585,221.8545,5547.0
2021-12-27 12:50:00,230.94,231.44,230.94,231.31,5115.0,221.7873,222.2675,221.7873,222.1426,5115.0
2021-12-27 13:00:00,231.43,231.44,231.24,231.41,2705.0,222.2579,222.2675,222.0754,222.2386,2705.0
2021-12-27 13:10:00,231.32,231.36,231.19,231.2,2957.0,222.1522,222.1906,222.0274,222.037,2957.0
2021-12-27 13:20:00,231.18,231.47,231.13,231.47,3470.0,222.0178,222.2963,221.9697,222.2963,3470.0
2021-12-27 13:30:00,231.49,231.66,231.37,231.46,9661.0,222.3155,222.4787,222.2002,222.2867,9661.0
2021-12-27 13:40:00,231.47,231.6,231.46,231.58,2578.0,222.2963,222.4211,222.2867,222.4019,2578.0
2021-12-27 13:50:00,231.61,231.79,231.61,231.73,3812.0,222.4307,222.6036,222.4307,222.546,3812.0
2021-12-27 14:00:00,231.71,231.71,231.6,231.7,3292.0,222.5268,222.5268,222.4211,222.5172,3292.0
2021-12-27 14:10:00,231.68,231.74,231.52,231.62,5413.0,222.4979,222.5556,222.3443,222.4403,5413.0
2021-12-27 14:20:00,231.64,231.88,231.49,231.88,2198.0,222.4595,222.69,222.3155,222.69,2198.0
2021-12-27 14:30:00,231.9,231.93,231.33,231.34,10082.0,222.7092,222.738,222.1618,222.1714,10082.0
2021-12-27 14:40:00,231.32,231.35,230.91,231.05,7898.0,222.1522,222.181,221.7585,221.8929,7898.0
2021-12-27 14:50:00,231.05,231.05,230.74,230.88,4409.0,221.8929,221.8929,221.5952,221.7297,4409.0
2021-12-27 15:00:00,230.89,230.93,230.69,230.89,5318.0,221.7393,221.7777,221.5472,221.7393,5318.0
2021-12-27 15:10:00,230.87,230.91,230.62,230.87,6956.0,221.7201,221.7585,221.48,221.7201,6956.0
2021-12-27 15:20:00,230.94,231.23,230.93,231.18,8036.0,221.7873,222.0658,221.7777,222.0178,8036.0
2021-12-27 15:30:00,231.23,231.49,231.03,231.03,7265.0,222.0658,222.3155,221.8737,221.8737,7265.0
2021-12-27 15:40:00,231.03,231.43,231.0,231.27,17639.0,221.8737,222.2579,221.8449,222.1042,17639.0
2021-12-27 15:50:00,231.28,231.81,231.26,231.65,46587.0,222.1138,222.6228,222.0946,222.4691,46587.0
2021-12-28 09:30:00,232.0,232.93,231.89,232.5,15109.0,222.8053,223.6984,222.6996,223.2855,15109.0
2021-12-28 09:40:00,232.67,233.1,232.57,232.76,7007.0,223.4487,223.8617,223.3527,223.5351,7007.0
2021-12-28 09:50:00,233.01,233.26,232.87,233.25,2997.0,223.7752,224.0153,223.6408,224.0057,2997.0
2021-12-28 10:00:00,233.24,233.45,232.74,232.96,6918.0,223.9961,224.1978,223.5159,223.7272,6918.0
2021-12-28 10:10:00,232.96,233.72,232.96,233.43,5227.0,223.7272,224.4571,223.7272,224.1786,5227.0
2021-12-28 10:20:00,233.46,233.98,233.33,233.68,5623.0,224.2074,224.7068,224.0826,224.4187,5623.0
2021-12-28 10:30:00,233.62,233.75,233.42,233.64,3575.0,224.3611,224.4859,224.169,224.3803,3575.0
2021-12-28 10:40:00,233.66,233.66,233.41,233.5,4868.0,224.3995,224.3995,224.1594,224.2458,4868.0
2021-12-28 10:50:00,233.57,233.63,233.38,233.6,6369.0,224.313,224.3707,224.1306,224.3419,6369.0
2021-12-28 11:00:00,233.54,233.75,233.06,233.06,5983.0,224.2842,224.4859,223.8233,223.8233,5983.0
2021-12-28 11:10:00,233.25,233.52,233.14,233.43,5612.0,224.0057,224.265,223.9001,224.1786,5612.0
2021-12-28 11:20:00,233.52,233.67,233.32,233.63,5513.0,224.265,224.4091,224.073,224.3707,5513.0
2021-12-28 11:30:00,233.73,233.75,233.51,233.69,4353.0,224.4667,224.4859,224.2554,224.4283,4353.0
2021-12-28 11:40:00,233.65,233.88,233.51,233.88,3433.0,224.3899,224.6108,224.2554,224.6108,3433.0
2021-12-28 11:50:00,233.88,233.96,233.85,233.85,3053.0,224.6108,224.6876,224.5819,224.5819,3053.0
2021-12-28 12:00:00,233.93,234.0,233.82,233.98,4957.0,224.6588,224.726,224.5531,224.7068,4957.0
2021-12-28 12:10:00,234.0,234.05,233.89,233.91,7686.0,224.726,224.774,224.6204,224.6396,7686.0
2021-12-28 12:20:00,233.91,234.0,233.74,233.75,9927.0,224.6396,224.726,224.4763,224.4859,9927.0
2021-12-28 12:30:00,233.77,233.78,233.5,233.64,3637.0,224.5051,224.5147,224.2458,224.3803,3637.0
2021-12-28 12:40:00,233.64,233.77,233.59,233.59,4528.0,224.3803,224.5051,224.3323,224.3323,4528.0
2021-12-28 12:50:00,233.54,233.88,233.54,233.8,2796.0,224.2842,224.6108,224.2842,224.5339,2796.0
2021-12-28 13:00:00,233.79,233.96,233.76,233.8,3776.0,224.5243,224.6876,224.4955,224.5339,3776.0
2021-12-28 13:10:00,233.85,234.0,233.8,233.8,3633.0,224.5819,224.726,224.5339,224.5339,3633.0
2021-12-28 13:20:00,233.87,234.08,233.87,233.97,9540.0,224.6012,224.8028,224.6012,224.6972,9540.0
2021-12-28 13:30:00,233.99,234.14,233.78,233.79,3962.0,224.7164,224.8605,224.5147,224.5243,3962.0
2021-12-28 13:40:00,233.79,234.28,233.78,234.04,5660.0,224.5243,224.9949,224.5147,224.7644,5660.0
2021-12-28 13:50:00,234.14,234.43,234.14,234.36,4339.0,224.8605,225.139,224.8605,225.0717,4339.0
2021-12-28 14:00:00,234.35,234.38,233.96,234.01,6590.0,225.0621,225.0909,224.6876,224.7356,6590.0
2021-12-28 14:10:00,233.98,234.03,233.86,233.86,2849.0,224.7068,224.7548,224.5915,224.5915,2849.0
2021-12-28 14:20:00,233.86,234.07,233.86,233.92,5233.0,224.5915,224.7932,224.5915,224.6492,5233.0
2021-12-28 14:30:00,233.88,233.92,233.7,233.88,5548.0,224.6108,224.6492,224.4379,224.6108,5548.0
2021-12-28 14:40:00,233.92,234.17,233.86,234.0,6158.0,224.6492,224.8893,224.5915,224.726,6158.0
2021-12-28 14:50:00,233.95,234.16,233.94,233.96,6097.0,224.678,224.8797,224.6684,224.6876,6097.0
2021-12-28 15:00:00,233.93,234.04,233.84,233.99,9488.0,224.6588,224.7644,224.5723,224.7164,9488.0
2021-12-28 15:10:00,234.05,234.29,233.88,233.92,8011.0,224.774,225.0045,224.6108,224.6492,8011.0
2021-12-28 15:20:00,233.9,234.01,233.85,234.01,7429.0,224.63,224.7356,224.5819,224.7356,7429.0
2021-12-28 15:30:00,234.04,234.06,233.74,234.0,12051.0,224.7644,224.7836,224.4763,224.726,12051.0
2021-12-28 15:40:00,234.0,234.44,234.0,234.24,14743.0,224.726,225.1486,224.726,224.9565,14743.0
2021-12-28 15:50:00,234.24,234.24,233.94,234.18,42111.0,224.9565,224.9565,224.6684,224.8989,42111.0
2021-12-29 09:30:00,234.54,234.57,233.75,234.48,13460.0,225.2446,225.2734,224.4859,225.187,13460.0
2021-12-29 09:40:00,234.81,234.87,234.12,234.19,2478.0,225.5039,225.5615,224.8412,224.9085,2478.0
2021-12-29 09:50:00,234.55,234.55,233.89,234.08,3445.0,225.2542,225.2542,224.6204,224.8028,3445.0
2021-12-29 10:00:00,234.02,234.56,234.01,234.54,3744.0,224.7452,225.2638,224.7356,225.2446,3744.0
2021-12-29 10:10:00,234.51,234.51,233.91,234.33,4059.0,225.2158,225.2158,224.6396,225.0429,4059.0
2021-12-29 10:20:00,234.72,234.72,234.34,234.43,1177.0,225.4175,225.4175,225.0525,225.139,1177.0
2021-12-29 10:30:00,234.43,234.78,234.43,234.71,6007.0,225.139,225.4751,225.139,225.4079,6007.0
2021-12-29 10:40:00,234.63,235.19,234.62,235.04,18293.0,225.331,225.8688,225.3214,225.7248,18293.0
2021-12-29 10:50:00,234.84,234.91,234.67,234.75,2802.0,225.5327,225.5999,225.3694,225.4463,2802.0
2021-12-29 11:00:00,234.84,234.9,234.5,234.5,3261.0,225.5327,225.5903,225.2062,225.2062,3261.0
2021-12-29 11:10:00,234.36,234.62,234.36,234.59,3034.0,225.0717,225.3214,225.0717,225.2926,3034.0
2021-12-29 11:20:00,234.66,234.69,234.54,234.63,1679.0,225.3598,225.3887,225.2446,225.331,1679.0
2021-12-29 11:30:00,234.63,234.77,234.57,234.57,4200.0,225.331,225.4655,225.2734,225.2734,4200.0
2021-12-29 11:40:00,234.63,234.87,234.53,234.81,1200.0,225.331,225.5615,225.235,225.5039,1200.0
2021-12-29 11:50:00,234.87,235.21,234.81,235.19,8523.0,225.5615,225.888,225.5039,225.8688,8523.0
2021-12-29 12:00:00,235.23,235.29,235.11,235.21,3956.0,225.9073,225.9649,225.792,225.888,3956.0
2021-12-29 12:10:00,235.16,235.39,235.13,235.39,2485.0,225.84,226.0609,225.8112,226.0609,2485.0
2021-12-29 12:20:00,235.43,235.43,235.18,235.35,2530.0,226.0993,226.0993,225.8592,226.0225,2530.0
2021-12-29 12:30:00,235.3,235.45,235.24,235.28,2054.0,225.9745,226.1185,225.9169,225.9553,2054.0
2021-12-29 12:40:00,235.28,235.49,235.28,235.46,2130.0,225.9553,226.1569,225.9553,226.1281,2130.0
2021-12-29 12:50:00,235.5,235.76,235.42,235.66,1481.0,226.1666,226.4162,226.0897,226.3202,1481.0
2021-12-29 13:00:00,235.69,235.77,235.48,235.58,2238.0,226.349,226.4259,226.1473,226.2434,2238.0
2021-12-29 13:10:00,235.5,235.66,235.44,235.56,1944.0,226.1666,226.3202,226.1089,226.2242,1944.0
2021-12-29 13:20:00,235.55,235.57,235.46,235.57,1740.0,226.2146,226.2338,226.1281,226.2338,1740.0
2021-12-29 13:30:00,235.56,235.9,235.56,235.89,6224.0,226.2242,226.5507,226.2242,226.5411,6224.0
2021-12-29 13:40:00,235.96,236.07,235.86,235.89,2087.0,226.6083,226.714,226.5123,226.5411,2087.0
2021-12-29 13:50:00,235.86,235.87,235.8,235.82,1413.0,226.5123,226.5219,226.4547,226.4739,1413.0
2021-12-29 14:00:00,235.72,235.77,235.6,235.7,3877.0,226.3778,226.4259,226.2626,226.3586,3877.0
2021-12-29 14:10:00,235.67,235.73,235.59,235.61,4891.0,226.3298,226.3874,226.253,226.2722,4891.0
2021-12-29 14:20:00,235.62,235.63,235.34,235.35,4442.0,226.2818,226.2914,226.0129,226.0225,4442.0
2021-12-29 14:30:00,235.28,235.33,235.16,235.2,3394.0,225.9553,226.0033,225.84,225.8784,3394.0
2021-12-29 14:40:00,235.15,235.22,235.11,235.15,3914.0,225.8304,225.8976,225.792,225.8304,3914.0
2021-12-29 14:50:00,235.14,235.34,235.13,235.16,4385.0,225.8208,226.0129,225.8112,225.84,4385.0
2021-12-29 15:00:00,235.16,235.62,235.11,235.62,3875.0,225.84,226.2818,225.792,226.2818,3875.0
2021-12-29 15:10:00,235.61,235.82,235.58,235.77,3095.0,226.2722,226.4739,226.2434,226.4259,3095.0
2021-12-29 15:20:00,235.78,236.09,235.74,236.01,3371.0,226.4355,226.7332,226.397,226.6563,3371.0
2021-12-29 15:30:00,236.11,236.11,235.82,235.85,3448.0,226.7524,226.7524,226.4739,226.5027,3448.0
2021-12-29 15:40:00,235.82,236.04,235.62,236.0,12128.0,226.4739,226.6852,226.2818,226.6467,12128.0
2021-12-29 15:50:00,236.06,236.21,235.63,235.69,33360.0,226.7044,226.8484,226.2914,226.349,33360.0
2021-12-30 09:30:00,235.69,236.89,235.54,236.69,9957.0,226.349,227.5015,226.205,227.3094,9957.0
2021-12-30 09:40:00,236.53,236.57,235.55,235.77,13034.0,227.1557,227.1941,226.2146,226.4259,13034.0
2021-12-30 09:50:00,235.92,236.1,235.66,235.93,2810.0,226.5699,226.7428,226.3202,226.5795,2810.0
2021-12-30 10:00:00,235.83,235.83,235.67,235.67,1296.0,226.4835,226.4835,226.3298,226.3298,1296.0
2021-12-30 10:10:00,235.81,235.85,235.54,235.71,2832.0,226.4643,226.5027,226.205,226.3682,2832.0
2021-12-30 10:20:00,235.84,235.87,235.36,235.36,4707.0,226.4931,226.5219,226.0321,226.0321,4707.0
2021-12-30 10:30:00,235.22,235.49,235.1,235.1,3709.0,225.8976,226.1569,225.7824,225.7824,3709.0
2021-12-30 10:40:00,235.19,235.28,234.84,235.02,3069.0,225.8688,225.9553,225.5327,225.7056,3069.0
2021-12-30 10:50:00,235.09,235.31,235.07,235.07,4438.0,225.7728,225.9841,225.7536,225.7536,4438.0
2021-12-30 11:00:00,234.99,235.1,234.88,234.89,3271.0,225.6768,225.7824,225.5711,225.5807,3271.0
2021-12-30 11:10:00,234.79,235.19,234.79,235.19,2306.0,225.4847,225.8688,225.4847,225.8688,2306.0
2021-12-30 11:20:00,235.17,235.21,234.91,234.91,3080.0,225.8496,225.888,225.5999,225.5999,3080.0
2021-12-30 11:30:00,234.81,235.27,234.79,235.26,4075.0,225.5039,225.9457,225.4847,225.9361,4075.0
2021-12-30 11:40:00,235.31,235.31,235.02,235.08,929.0,225.9841,225.9841,225.7056,225.7632,929.0
2021-12-30 11:50:00,235.09,235.09,234.85,234.85,1292.0,225.7728,225.7728,225.5423,225.5423,1292.0
2021-12-30 12:00:00,234.79,234.87,234.65,234.86,2770.0,225.4847,225.5615,225.3502,225.5519,2770.0
2021-12-30 12:10:00,234.77,234.77,234.23,234.37,4142.0,225.4655,225.4655,224.9469,225.0813,4142.0
2021-12-30 12:20:00,234.36,234.74,234.36,234.74,12763.0,225.0717,225.4367,225.0717,225.4367,12763.0
2021-12-30 12:30:00,234.74,234.83,234.57,234.57,4040.0,225.4367,225.5231,225.2734,225.2734,4040.0
2021-12-30 12:40:00,234.49,234.74,234.45,234.72,3144.0,225.1966,225.4367,225.1582,225.4175,3144.0
2021-12-30 12:50:00,234.68,234.74,234.58,234.59,2390.0,225.3791,225.4367,225.283,225.2926,2390.0
2021-12-30 13:00:00,234.54,234.63,234.51,234.52,2011.0,225.2446,225.331,225.2158,225.2254,2011.0
2021-12-30 13:10:00,234.54,234.54,234.25,234.34,1702.0,225.2446,225.2446,224.9661,225.0525,1702.0
2021-12-30 13:20:00,234.33,234.39,234.14,234.2,3041.0,225.0429,225.1005,224.8605,224.9181,3041.0
2021-12-30 13:30:00,234.15,234.27,234.04,234.21,4286.0,224.8701,224.9853,224.7644,224.9277,4286.0
2021-12-30 13:40:00,234.2,234.65,234.2,234.65,2606.0,224.9181,225.3502,224.9181,225.3502,2606.0
2021-12-30 13:50:00,234.62,234.8,234.58,234.62,3758.0,225.3214,225.4943,225.283,225.3214,3758.0
2021-12-30 14:00:00,234.61,234.62,234.34,234.43,3087.0,225.3118,225.3214,225.0525,225.139,3087.0
2021-12-30 14:10:00,234.42,234.51,234.32,234.38,4054.0,225.1294,225.2158,225.0333,225.0909,4054.0
2021-12-30 14:20:00,234.4,234.47,234.36,234.47,3855.0,225.1101,225.1774,225.0717,225.1774,3855.0
2021-12-30 14:30:00,234.47,234.57,234.4,234.56,5369.0,225.1774,225.2734,225.1101,225.2638,5369.0
2021-12-30 14:40:00,234.56,234.88,234.52,234.85,2998.0,225.2638,225.5711,225.2254,225.5423,2998.0
2021-12-30 14:50:00,234.78,234.97,234.61,234.92,3832.0,225.4751,225.6576,225.3118,225.6095,3832.0
2021-12-30 15:00:00,234.93,235.3,234.7,235.3,5646.0,225.6191,225.9745,225.3983,225.9745,5646.0
2021-12-30 15:10:00,235.3,235.34,235.07,235.24,4641.0,225.9745,226.0129,225.7536,225.9169,4641.0
2021-12-30 15:20:00,235.29,235.29,234.62,234.69,7040.0,225.9649,225.9649,225.3214,225.3887,7040.0
2021-12-30 15:30:00,234.67,234.73,234.44,234.58,9006.0,225.3694,225.4271,225.1486,225.283,9006.0
2021-12-30 15:40:00,234.62,234.72,234.21,234.41,18808.0,225.3214,225.4175,224.9277,225.1198,18808.0
2021-12-30 15:50:00,234.28,234.63,233.91,234.09,60076.0,224.9949,225.331,224.6396,224.8124,60076.0
2021-12-31 09:30:00,233.08,234.12,233.08,234.12,4423.0,223.8425,224.8412,223.8425,224.8412,4423.0
2021-12-31 09:40:00,234.06,234.06,233.29,233.53,2356.0,224.7836,224.7836,224.0441,224.2746,2356.0
2021-12-31 09:50:00,233.65,233.83,233.52,233.52,2241.0,224.3899,224.5627,224.265,224.265,2241.0
2021-12-31 10:00:00,233.5,234.11,233.23,233.84,5299.0,224.2458,224.8316,223.9865,224.5723,5299.0
2021-12-31 10:10:00,234.15,234.22,233.82,234.14,939.0,224.8701,224.9373,224.5531,224.8605,939.0
2021-12-31 10:20:00,234.1,234.57,234.09,234.46,1568.0,224.822,225.2734,224.8124,225.1678,1568.0
2021-12-31 10:30:00,234.42,234.42,233.55,233.69,2634.0,225.1294,225.1294,224.2938,224.4283,2634.0
2021-12-31 10:40:00,233.54,233.87,233.45,233.76,3963.0,224.2842,224.6012,224.1978,224.4955,3963.0
2021-12-31 10:50:00,233.68,234.4,233.68,234.4,5465.0,224.4187,225.1101,224.4187,225.1101,5465.0
2021-12-31 11:00:00,234.41,234.51,234.06,234.3,2371.0,225.1198,225.2158,224.7836,225.0141,2371.0
2021-12-31 11:10:00,234.24,234.59,234.2,234.2,5794.0,224.9565,225.2926,224.9181,224.9181,5794.0
2021-12-31 11:20:00,234.24,234.39,233.99,234.06,7634.0,224.9565,225.1005,224.7164,224.7836,7634.0
2021-12-31 11:30:00,234.15,234.34,234.11,234.29,2862.0,224.8701,225.0525,224.8316,225.0045,2862.0
2021-12-31 11:40:00,234.29,234.36,233.95,233.95,3060.0,225.0045,225.0717,224.678,224.678,3060.0
2021-12-31 11:50:00,233.89,233.95,233.65,233.68,3571.0,224.6204,224.678,224.3899,224.4187,3571.0
2021-12-31 12:00:00,233.64,233.96,233.54,233.96,3445.0,224.3803,224.6876,224.2842,224.6876,3445.0
2021-12-31 12:10:00,233.91,233.98,233.84,233.89,2204.0,224.6396,224.7068,224.5723,224.6204,2204.0
2021-12-31 12:20:00,233.8,234.24,233.77,234.07,3293.0,224.5339,224.9565,224.5051,224.7932,3293.0
2021-12-31 12:30:00,234.02,234.16,233.96,234.06,1551.0,224.7452,224.8797,224.6876,224.7836,1551.0
2021-12-31 12:40:00,234.05,234.09,233.99,234.08,1490.0,224.774,224.8124,224.7164,224.8028,1490.0
2021-12-31 12:50:00,234.09,234.43,234.09,234.43,4099.0,224.8124,225.139,224.8124,225.139,4099.0
2021-12-31 13:00:00,234.45,234.59,234.36,234.54,4951.0,225.1582,225.2926,225.0717,225.2446,4951.0
2021-12-31 13:10:00,234.58,234.65,234.47,234.5,2640.0,225.283,225.3502,225.1774,225.2062,2640.0
2021-12-31 13:20:00,234.52,234.63,234.49,234.63,2207.0,225.2254,225.331,225.1966,225.331,2207.0
2021-12-31 13:30:00,234.66,234.8,234.64,234.68,2971.0,225.3598,225.4943,225.3406,225.3791,2971.0
2021-12-31 13:40:00,234.63,234.68,234.49,234.68,4126.0,225.331,225.3791,225.1966,225.3791,4126.0
2021-12-31 13:50:00,234.65,234.87,234.65,234.87,4410.0,225.3502,225.5615,225.3502,225.5615,4410.0
2021-12-31 14:00:00,234.89,235.37,234.89,235.3,5571.0,225.5807,226.0417,225.5807,225.9745,5571.0
2021-12-31 14:10:00,235.3,235.31,234.63,234.7,3563.0,225.9745,225.9841,225.331,225.3983,3563.0
2021-12-31 14:20:00,234.78,234.84,234.73,234.84,1256.0,225.4751,225.5327,225.4271,225.5327,1256.0
2021-12-31 14:30:00,234.87,235.2,234.84,235.2,2744.0,225.5615,225.8784,225.5327,225.8784,2744.0
2021-12-31 14:40:00,235.1,235.24,234.78,234.78,7726.0,225.7824,225.9169,225.4751,225.4751,7726.0
2021-12-31 14:50:00,234.88,234.88,234.74,234.8,2387.0,225.5711,225.5711,225.4367,225.4943,2387.0
2021-12-31 15:00:00,234.86,234.99,234.77,234.8,5452.0,225.5519,225.6768,225.4655,225.4943,5452.0
2021-12-31 15:10:00,234.8,234.88,234.61,234.8,15025.0,225.4943,225.5711,225.3118,225.4943,15025.0
2021-12-31 15:20:00,234.8,235.01,234.73,234.85,10827.0,225.4943,225.696,225.4271,225.5423,10827.0
2021-12-31 15:30:00,234.92,235.03,234.77,234.98,11431.0,225.6095,225.7152,225.4655,225.6672,11431.0
2021-12-31 15:40:00,234.97,235.48,234.9,235.17,16877.0,225.6576,226.1473,225.5903,225.8496,16877.0
2021-12-31 15:50:00,235.04,235.07,234.38,234.5,37261.0,225.7248,225.7536,225.0909,225.2062,37261.0
2022-01-03 09:30:00,234.68,235.24,233.94,234.17,32609.0,225.3791,225.9169,224.6684,224.8893,32609.0
2022-01-03 09:40:00,234.17,234.17,232.33,232.45,5769.0,224.8893,224.8893,223.1222,223.2374,5769.0
2022-01-03 09:50:00,232.39,232.92,232.03,232.04,5369.0,223.1798,223.6888,222.8341,222.8437,5369.0
2022-01-03 10:00:00,232.23,232.51,230.97,230.99,11531.0,223.0262,223.2951,221.8161,221.8353,11531.0
2022-01-03 10:10:00,231.02,232.13,231.02,231.97,8855.0,221.8641,222.9301,221.8641,222.7765,8855.0
2022-01-03 10:20:00,231.9,232.15,231.16,231.16,22035.0,222.7092,222.9493,221.9986,221.9986,22035.0
2022-01-03 10:30:00,231.18,231.3,229.9,230.19,11218.0,222.0178,222.133,220.7885,221.067,11218.0
2022-01-03 10:40:00,230.16,230.64,229.47,230.3,15168.0,221.0382,221.4992,220.3755,221.1726,15168.0
2022-01-03 10:50:00,230.18,230.18,229.26,229.34,5420.0,221.0574,221.0574,220.1739,220.2507,5420.0
2022-01-03 11:00:00,229.52,229.52,228.65,228.92,8138.0,220.4236,220.4236,219.588,219.8473,8138.0
2022-01-03 11:10:00,228.88,229.49,228.75,229.39,8862.0,219.8089,220.3947,219.6841,220.2987,8862.0
2022-01-03 11:20:00,229.45,229.59,229.08,229.27,13049.0,220.3563,220.4908,220.001,220.1835,13049.0
2022-01-03 11:30:00,229.25,229.26,228.61,228.86,6797.0,220.1643,220.1739,219.5496,219.7897,6797.0
2022-01-03 11:40:00,228.8,229.58,228.75,229.4,9019.0,219.7321,220.4812,219.6841,220.3083,9019.0
2022-01-03 11:50:00,229.42,229.68,229.25,229.6,7200.0,220.3275,220.5772,220.1643,220.5004,7200.0
2022-01-03 12:00:00,229.51,229.53,229.15,229.33,8519.0,220.414,220.4332,220.0682,220.2411,8519.0
2022-01-03 12:10:00,229.3,229.48,229.23,229.39,1637.0,220.2123,220.3851,220.145,220.2987,1637.0
2022-01-03 12:20:00,229.44,229.68,229.39,229.62,4854.0,220.3467,220.5772,220.2987,220.5196,4854.0
2022-01-03 12:30:00,229.67,229.73,229.32,229.32,3764.0,220.5676,220.6252,220.2315,220.2315,3764.0
2022-01-03 12:40:00,229.33,229.58,229.22,229.34,6111.0,220.2411,220.4812,220.1354,220.2507,6111.0
2022-01-03 12:50:00,229.4,229.41,228.95,229.01,4958.0,220.3083,220.3179,219.8761,219.9338,4958.0
2022-01-03 13:00:00,229.1,229.34,228.93,229.28,4358.0,220.0202,220.2507,219.8569,220.1931,4358.0
2022-01-03 13:10:00,229.22,229.55,229.1,229.3,7713.0,220.1354,220.4524,220.0202,220.2123,7713.0
2022-01-03 13:20:00,229.37,229.37,229.12,229.18,4600.0,220.2795,220.2795,220.0394,220.097,4600.0
2022-01-03 13:30:00,229.2,229.2,228.91,228.92,2806.0,220.1162,220.1162,219.8377,219.8473,2806.0
2022-01-03 13:40:00,228.92,229.22,228.87,229.22,4142.0,219.8473,220.1354,219.7993,220.1354,4142.0
2022-01-03 13:50:00,229.3,229.83,229.23,229.83,5985.0,220.2123,220.7213,220.145,220.7213,5985.0
2022-01-03 14:00:00,229.89,230.36,229.79,230.29,6348.0,220.7789,221.2303,220.6829,221.163,6348.0
2022-01-03 14:10:00,230.25,230.44,230.16,230.34,6105.0,221.1246,221.3071,221.0382,221.2111,6105.0
2022-01-03 14:20:00,230.37,230.37,229.98,230.3,4919.0,221.2399,221.2399,220.8653,221.1726,4919.0
2022-01-03 14:30:00,230.26,230.28,229.99,230.13,8139.0,221.1342,221.1534,220.8749,221.0094,8139.0
2022-01-03 14:40:00,230.45,230.53,230.26,230.42,5844.0,221.3167,221.3935,221.1342,221.2879,5844.0
2022-01-03 14:50:00,230.45,230.45,229.89,229.93,2970.0,221.3167,221.3167,220.7789,220.8173,2970.0
2022-01-03 15:00:00,229.95,230.01,229.71,229.73,10526.0,220.8365,220.8941,220.606,220.6252,10526.0
2022-01-03 15:10:00,229.72,229.72,229.41,229.41,7468.0,220.6156,220.6156,220.3179,220.3179,7468.0
2022-01-03 15:20:00,229.52,229.91,229.52,229.89,8414.0,220.4236,220.7981,220.4236,220.7789,8414.0
2022-01-03 15:30:00,229.84,229.96,229.52,229.6,13109.0,220.7309,220.8461,220.4236,220.5004,13109.0
2022-01-03 15:40:00,229.66,230.25,229.37,230.08,16132.0,220.558,221.1246,220.2795,220.9614,16132.0
2022-01-03 15:50:00,230.24,230.57,229.55,229.87,66738.0,221.115,221.4319,220.4524,220.7597,66738.0
2022-01-04 09:30:00,230.74,231.59,230.3,231.52,15832.0,221.5952,222.4115,221.1726,222.3443,15832.0
2022-01-04 09:40:00,231.12,231.53,230.61,231.27,3358.0,221.9601,222.3539,221.4704,222.1042,3358.0
2022-01-04 09:50:00,231.4,233.53,231.4,233.23,18235.0,222.229,224.2746,222.229,223.9865,18235.0
2022-01-04 10:00:00,233.15,234.07,233.15,233.8,11229.0,223.9097,224.7932,223.9097,224.5339,11229.0
2022-01-04 10:10:00,234.1,234.13,233.72,234.01,8337.0,224.822,224.8508,224.4571,224.7356,8337.0
2022-01-04 10:20:00,233.92,233.92,233.43,233.84,13880.0,224.6492,224.6492,224.1786,224.5723,13880.0
2022-01-04 10:30:00,233.97,234.0,233.4,234.0,5656.0,224.6972,224.726,224.1498,224.726,5656.0
2022-01-04 10:40:00,233.85,234.03,233.37,233.59,3221.0,224.5819,224.7548,224.121,224.3323,3221.0
2022-01-04 10:50:00,233.85,234.23,233.32,233.48,9958.0,224.5819,224.9469,224.073,224.2266,9958.0
2022-01-04 11:00:00,233.25,233.84,233.02,233.42,10333.0,224.0057,224.5723,223.7848,224.169,10333.0
2022-01-04 11:10:00,233.44,233.63,232.85,233.62,22225.0,224.1882,224.3707,223.6216,224.3611,22225.0
2022-01-04 11:20:00,233.62,234.0,233.56,233.82,11932.0,224.3611,224.726,224.3034,224.5531,11932.0
2022-01-04 11:30:00,233.81,234.16,233.75,234.04,10732.0,224.5435,224.8797,224.4859,224.7644,10732.0
2022-01-04 11:40:00,234.02,234.18,233.71,234.0,6504.0,224.7452,224.8989,224.4475,224.726,6504.0
2022-01-04 11:50:00,234.14,234.18,233.8,233.97,7079.0,224.8605,224.8989,224.5339,224.6972,7079.0
2022-01-04 12:00:00,233.9,234.27,233.83,234.26,11314.0,224.63,224.9853,224.5627,224.9757,11314.0
2022-01-04 12:10:00,234.26,234.26,233.69,233.75,6265.0,224.9757,224.9757,224.4283,224.4859,6265.0
2022-01-04 12:20:00,233.6,234.0,233.6,233.75,6643.0,224.3419,224.726,224.3419,224.4859,6643.0
2022-01-04 12:30:00,233.58,233.84,233.33,233.84,2732.0,224.3226,224.5723,224.0826,224.5723,2732.0
2022-01-04 12:40:00,233.84,233.96,233.52,233.63,4218.0,224.5723,224.6876,224.265,224.3707,4218.0
2022-01-04 12:50:00,233.76,233.84,233.51,233.6,2914.0,224.4955,224.5723,224.2554,224.3419,2914.0
2022-01-04 13:00:00,233.47,233.6,233.21,233.55,4116.0,224.217,224.3419,223.9673,224.2938,4116.0
2022-01-04 13:10:00,233.48,233.84,233.39,233.48,4340.0,224.2266,224.5723,224.1402,224.2266,4340.0
2022-01-04 13:20:00,233.74,233.89,233.57,233.71,2722.0,224.4763,224.6204,224.313,224.4475,2722.0
2022-01-04 13:30:00,233.41,233.58,233.08,233.2,6724.0,224.1594,224.3226,223.8425,223.9577,6724.0
2022-01-04 13:40:00,233.06,233.35,233.0,233.26,8003.0,223.8233,224.1018,223.7656,224.0153,8003.0
2022-01-04 13:50:00,233.26,233.26,233.0,233.1,5651.0,224.0153,224.0153,223.7656,223.8617,5651.0
2022-01-04 14:00:00,233.16,233.46,233.15,233.46,10201.0,223.9193,224.2074,223.9097,224.2074,10201.0
2022-01-04 14:10:00,233.35,233.44,233.17,233.29,4671.0,224.1018,224.1882,223.9289,224.0441,4671.0
2022-01-04 14:20:00,233.29,233.61,233.26,233.49,4685.0,224.0441,224.3515,224.0153,224.2362,4685.0
2022-01-04 14:30:00,233.6,233.98,233.6,233.78,5426.0,224.3419,224.7068,224.3419,224.5147,5426.0
2022-01-04 14:40:00,233.77,234.36,233.62,234.28,13769.0,224.5051,225.0717,224.3611,224.9949,13769.0
2022-01-04 14:50:00,234.33,234.44,233.61,233.85,7859.0,225.0429,225.1486,224.3515,224.5819,7859.0
2022-01-04 15:00:00,233.75,233.95,233.43,233.52,6525.0,224.4859,224.678,224.1786,224.265,6525.0
2022-01-04 15:10:00,233.55,233.75,233.23,233.36,10722.0,224.2938,224.4859,223.9865,224.1114,10722.0
2022-01-04 15:20:00,233.37,233.93,233.33,233.81,5983.0,224.121,224.6588,224.0826,224.5435,5983.0
2022-01-04 15:30:00,233.72,233.73,233.24,233.5,10600.0,224.4571,224.4667,223.9961,224.2458,10600.0
2022-01-04 15:40:00,233.52,233.98,233.5,233.74,14900.0,224.265,224.7068,224.2458,224.4763,14900.0
2022-01-04 15:50:00,233.67,233.89,232.99,233.46,77544.0,224.4091,224.6204,223.756,224.2074,77544.0
2022-01-05 09:30:00,234.14,234.64,232.97,233.18,15202.0,224.8605,225.3406,223.7368,223.9385,15202.0
2022-01-05 09:40:00,233.72,234.15,233.13,234.15,3715.0,224.4571,224.8701,223.8905,224.8701,3715.0
2022-01-05 09:50:00,233.74,234.48,233.72,234.26,3646.0,224.4763,225.187,224.4571,224.9757,3646.0
2022-01-05 10:00:00,234.03,234.65,233.71,234.54,5351.0,224.7548,225.3502,224.4475,225.2446,5351.0
2022-01-05 10:10:00,234.46,235.42,234.43,235.36,12524.0,225.1678,226.0897,225.139,226.0321,12524.0
2022-01-05 10:20:00,235.27,235.9,235.26,235.72,9213.0,225.9457,226.5507,225.9361,226.3778,9213.0
2022-01-05 10:30:00,235.57,236.36,235.36,236.35,6696.0,226.2338,226.9925,226.0321,226.9829,6696.0
2022-01-05 10:40:00,236.27,236.59,236.0,236.59,5342.0,226.906,227.2134,226.6467,227.2134,5342.0
2022-01-05 10:50:00,236.5,236.5,236.01,236.31,5542.0,227.1269,227.1269,226.6563,226.9445,5542.0
2022-01-05 11:00:00,236.11,236.11,235.59,235.88,3587.0,226.7524,226.7524,226.253,226.5315,3587.0
2022-01-05 11:10:00,236.01,236.52,235.99,236.52,4137.0,226.6563,227.1461,226.6371,227.1461,4137.0
2022-01-05 11:20:00,236.51,236.54,236.31,236.5,3944.0,227.1365,227.1653,226.9445,227.1269,3944.0
2022-01-05 11:30:00,236.51,236.63,236.26,236.63,2743.0,227.1365,227.2518,226.8964,227.2518,2743.0
2022-01-05 11:40:00,236.59,236.72,236.31,236.64,3509.0,227.2134,227.3382,226.9445,227.2614,3509.0
2022-01-05 11:50:00,236.67,236.81,236.42,236.69,4502.0,227.2902,227.4246,227.0501,227.3094,4502.0
2022-01-05 12:00:00,236.73,236.95,236.61,236.78,4327.0,227.3478,227.5591,227.2326,227.3958,4327.0
2022-01-05 12:10:00,236.9,237.07,236.88,237.06,1900.0,227.5111,227.6743,227.4919,227.6647,1900.0
2022-01-05 12:20:00,237.12,237.3,237.01,237.21,3271.0,227.7223,227.8952,227.6167,227.8088,3271.0
2022-01-05 12:30:00,237.28,237.38,236.57,236.57,7729.0,227.876,227.972,227.1941,227.1941,7729.0
2022-01-05 12:40:00,236.59,236.6,236.06,236.21,7338.0,227.2134,227.223,226.7044,226.8484,7338.0
2022-01-05 12:50:00,236.3,236.68,236.3,236.5,3450.0,226.9348,227.2998,226.9348,227.1269,3450.0
2022-01-05 13:00:00,236.42,236.56,236.26,236.35,3744.0,227.0501,227.1845,226.8964,226.9829,3744.0
2022-01-05 13:10:00,236.38,236.4,236.13,236.14,2421.0,227.0117,227.0309,226.7716,226.7812,2421.0
2022-01-05 13:20:00,236.23,236.24,235.89,235.97,5033.0,226.8676,226.8772,226.5411,226.6179,5033.0
2022-01-05 13:30:00,236.01,236.37,236.01,236.37,3991.0,226.6563,227.0021,226.6563,227.0021,3991.0
2022-01-05 13:40:00,236.42,236.56,236.32,236.48,6505.0,227.0501,227.1845,226.9541,227.1077,6505.0
2022-01-05 13:50:00,236.5,236.64,236.41,236.61,22322.0,227.1269,227.2614,227.0405,227.2326,22322.0
2022-01-05 14:00:00,236.82,237.21,236.04,236.1,8632.0,227.4342,227.8088,226.6852,226.7428,8632.0
2022-01-05 14:10:00,236.09,236.13,235.63,235.75,10394.0,226.7332,226.7716,226.2914,226.4066,10394.0
2022-01-05 14:20:00,235.84,236.24,235.83,236.03,8358.0,226.4931,226.8772,226.4835,226.6755,8358.0
2022-01-05 14:30:00,235.94,236.04,234.64,234.66,8109.0,226.5891,226.6852,225.3406,225.3598,8109.0
2022-01-05 14:40:00,234.72,234.72,233.79,234.2,12985.0,225.4175,225.4175,224.5243,224.9181,12985.0
2022-01-05 14:50:00,234.29,234.36,233.9,234.15,4756.0,225.0045,225.0717,224.63,224.8701,4756.0
2022-01-05 15:00:00,234.32,234.63,233.85,234.22,8187.0,225.0333,225.331,224.5819,224.9373,8187.0
2022-01-05 15:10:00,234.09,234.39,233.74,234.38,9916.0,224.8124,225.1005,224.4763,225.0909,9916.0
2022-01-05 15:20:00,234.45,234.52,234.22,234.52,11350.0,225.1582,225.2254,224.9373,225.2254,11350.0
2022-01-05 15:30:00,234.17,234.55,233.92,234.02,11415.0,224.8893,225.2542,224.6492,224.7452,11415.0
2022-01-05 15:40:00,233.99,234.24,233.83,233.83,14881.0,224.7164,224.9565,224.5627,224.5627,14881.0
2022-01-05 15:50:00,233.72,234.08,233.2,233.23,63799.0,224.4571,224.8028,223.9577,223.9865,63799.0
2022-01-06 09:30:00,233.8,234.32,232.72,233.77,45761.0,224.5339,225.0333,223.4967,224.5051,45761.0
2022-01-06 09:40:00,234.08,234.13,231.71,231.71,7140.0,224.8028,224.8508,222.5268,222.5268,7140.0
2022-01-06 09:50:00,232.0,232.12,231.19,231.74,9975.0,222.8053,222.9205,222.0274,222.5556,9975.0
2022-01-06 10:00:00,232.15,233.12,231.88,232.85,6192.0,222.9493,223.8809,222.69,223.6216,6192.0
2022-01-06 10:10:00,233.02,233.03,232.12,232.29,10644.0,223.7848,223.7944,222.9205,223.0838,10644.0
2022-01-06 10:20:00,232.5,232.72,232.16,232.3,5301.0,223.2855,223.4967,222.9589,223.0934,5301.0
2022-01-06 10:30:00,232.3,232.52,232.18,232.31,9840.0,223.0934,223.3047,222.9781,223.103,9840.0
2022-01-06 10:40:00,232.25,232.46,232.21,232.27,9260.0,223.0454,223.247,223.0069,223.0646,9260.0
2022-01-06 10:50:00,232.25,232.26,231.14,231.21,8971.0,223.0454,223.055,221.9794,222.0466,8971.0
2022-01-06 11:00:00,230.93,231.06,230.1,230.3,14154.0,221.7777,221.9025,220.9806,221.1726,14154.0
2022-01-06 11:10:00,230.3,230.3,229.56,229.81,16098.0,221.1726,221.1726,220.462,220.7021,16098.0
2022-01-06 11:20:00,229.72,229.93,228.94,229.13,15885.0,220.6156,220.8173,219.8665,220.049,15885.0
2022-01-06 11:30:00,229.29,230.4,229.21,230.05,17863.0,220.2027,221.2687,220.1258,220.9325,17863.0
2022-01-06 11:40:00,230.05,230.32,229.73,229.86,13300.0,220.9325,221.1918,220.6252,220.7501,13300.0
2022-01-06 11:50:00,229.92,230.98,229.74,230.82,5141.0,220.8077,221.8257,220.6348,221.672,5141.0
2022-01-06 12:00:00,230.81,231.47,230.47,231.45,2160.0,221.6624,222.2963,221.3359,222.2771,2160.0
2022-01-06 12:10:00,231.47,231.53,231.28,231.32,5469.0,222.2963,222.3539,222.1138,222.1522,5469.0
2022-01-06 12:20:00,231.31,231.54,230.97,231.32,4997.0,222.1426,222.3635,221.8161,222.1522,4997.0
2022-01-06 12:30:00,231.25,231.5,231.19,231.3,4350.0,222.085,222.3251,222.0274,222.133,4350.0
2022-01-06 12:40:00,231.29,231.37,230.97,231.35,10961.0,222.1234,222.2002,221.8161,222.181,10961.0
2022-01-06 12:50:00,231.35,231.35,230.87,230.95,6554.0,222.181,222.181,221.7201,221.7969,6554.0
2022-01-06 13:00:00,230.82,230.86,230.7,230.79,7974.0,221.672,221.7104,221.5568,221.6432,7974.0
2022-01-06 13:10:00,230.8,230.99,230.44,230.7,5757.0,221.6528,221.8353,221.3071,221.5568,5757.0
2022-01-06 13:20:00,230.71,230.79,230.22,230.37,17002.0,221.5664,221.6432,221.0958,221.2399,17002.0
2022-01-06 13:30:00,230.32,230.36,229.92,230.21,7788.0,221.1918,221.2303,220.8077,221.0862,7788.0
2022-01-06 13:40:00,230.19,230.32,230.02,230.2,2912.0,221.067,221.1918,220.9037,221.0766,2912.0
2022-01-06 13:50:00,230.02,230.29,229.97,230.23,5066.0,220.9037,221.163,220.8557,221.1054,5066.0
2022-01-06 14:00:00,230.26,230.44,230.19,230.4,14243.0,221.1342,221.3071,221.067,221.2687,14243.0
2022-01-06 14:10:00,230.44,230.74,230.27,230.48,10008.0,221.3071,221.5952,221.1438,221.3455,10008.0
2022-01-06 14:20:00,230.49,230.97,230.46,230.87,3224.0,221.3551,221.8161,221.3263,221.7201,3224.0
2022-01-06 14:30:00,230.95,231.2,230.83,231.16,6706.0,221.7969,222.037,221.6816,221.9986,6706.0
2022-01-06 14:40:00,231.11,231.32,231.06,231.08,6988.0,221.9505,222.1522,221.9025,221.9217,6988.0
2022-01-06 14:50:00,231.17,231.25,230.93,231.2,6212.0,222.0082,222.085,221.7777,222.037,6212.0
2022-01-06 15:00:00,231.18,231.54,231.17,231.4,12777.0,222.0178,222.3635,222.0082,222.229,12777.0
2022-01-06 15:10:00,231.4,231.6,230.73,230.78,13251.0,222.229,222.4211,221.5856,221.6336,13251.0
2022-01-06 15:20:00,230.87,230.93,230.64,230.93,13702.0,221.7201,221.7777,221.4992,221.7777,13702.0
2022-01-06 15:30:00,230.86,230.86,230.45,230.66,19048.0,221.7104,221.7104,221.3167,221.5184,19048.0
2022-01-06 15:40:00,230.64,231.06,230.45,230.52,22062.0,221.4992,221.9025,221.3167,221.3839,22062.0
2022-01-06 15:50:00,230.35,230.86,229.55,230.47,78418.0,221.2207,221.7104,220.4524,221.3359,78418.0
2022-01-07 09:30:00,230.02,230.42,229.04,229.79,11610.0,220.9037,221.2879,219.9626,220.6829,11610.0
2022-01-07 09:40:00,229.49,230.2,228.7,228.7,5542.0,220.3947,221.0766,219.6361,219.6361,5542.0
2022-01-07 09:50:00,228.69,229.41,228.26,228.55,6541.0,219.6264,220.3179,219.2135,219.492,6541.0
2022-01-07 10:00:00,228.56,228.56,227.52,228.04,15138.0,219.5016,219.5016,218.5028,219.0022,15138.0
2022-01-07 10:10:00,227.99,228.5,227.92,228.32,11881.0,218.9542,219.444,218.887,219.2711,11881.0
2022-01-07 10:20:00,228.37,228.93,228.19,228.4,11815.0,219.3191,219.8569,219.1463,219.3479,11815.0
2022-01-07 10:30:00,228.4,228.9,228.28,228.62,9784.0,219.3479,219.8281,219.2327,219.5592,9784.0
2022-01-07 10:40:00,228.67,228.97,228.37,228.37,7409.0,219.6072,219.8954,219.3191,219.3191,7409.0
2022-01-07 10:50:00,228.37,228.37,227.89,228.24,6881.0,219.3191,219.3191,218.8582,219.1943,6881.0
2022-01-07 11:00:00,228.24,228.87,228.24,228.87,7834.0,219.1943,219.7993,219.1943,219.7993,7834.0
2022-01-07 11:10:00,229.17,229.68,229.15,229.66,9562.0,220.0874,220.5772,220.0682,220.558,9562.0
2022-01-07 11:20:00,229.66,229.96,229.39,229.88,16843.0,220.558,220.8461,220.2987,220.7693,16843.0
2022-01-07 11:30:00,229.91,230.08,229.51,229.58,7298.0,220.7981,220.9614,220.414,220.4812,7298.0
2022-01-07 11:40:00,229.68,230.4,229.67,230.4,4819.0,220.5772,221.2687,220.5676,221.2687,4819.0
2022-01-07 11:50:00,230.55,231.06,230.55,230.84,5779.0,221.4127,221.9025,221.4127,221.6912,5779.0
2022-01-07 12:00:00,230.81,231.0,230.43,230.75,6305.0,221.6624,221.8449,221.2975,221.6048,6305.0
2022-01-07 12:10:00,230.73,230.83,230.32,230.36,6824.0,221.5856,221.6816,221.1918,221.2303,6824.0
2022-01-07 12:20:00,230.68,230.74,230.25,230.74,5554.0,221.5376,221.5952,221.1246,221.5952,5554.0
2022-01-07 12:30:00,230.72,230.72,230.29,230.69,3297.0,221.576,221.576,221.163,221.5472,3297.0
2022-01-07 12:40:00,230.51,230.93,230.39,230.39,2130.0,221.3743,221.7777,221.2591,221.2591,2130.0
2022-01-07 12:50:00,230.3,230.55,229.86,229.93,5604.0,221.1726,221.4127,220.7501,220.8173,5604.0
2022-01-07 13:00:00,229.91,229.91,229.57,229.71,6009.0,220.7981,220.7981,220.4716,220.606,6009.0
2022-01-07 13:10:00,229.87,230.1,229.78,229.97,10785.0,220.7597,220.9806,220.6733,220.8557,10785.0
2022-01-07 13:20:00,229.86,230.58,229.86,230.12,4695.0,220.7501,221.4415,220.7501,220.9998,4695.0
2022-01-07 13:30:00,230.15,230.62,230.06,230.12,6523.0,221.0286,221.48,220.9422,220.9998,6523.0
2022-01-07 13:40:00,230.09,230.46,230.03,230.18,4514.0,220.971,221.3263,220.9133,221.0574,4514.0
2022-01-07 13:50:00,230.0,230.5,229.91,230.24,3647.0,220.8845,221.3647,220.7981,221.115,3647.0
2022-01-07 14:00:00,230.3,230.59,230.22,230.39,5390.0,221.1726,221.4511,221.0958,221.2591,5390.0
2022-01-07 14:10:00,230.48,230.6,230.4,230.47,3022.0,221.3455,221.4608,221.2687,221.3359,3022.0
2022-01-07 14:20:00,230.5,230.65,230.47,230.57,2153.0,221.3647,221.5088,221.3359,221.4319,2153.0
2022-01-07 14:30:00,230.57,230.75,230.35,230.61,3817.0,221.4319,221.6048,221.2207,221.4704,3817.0
2022-01-07 14:40:00,230.79,231.14,230.77,231.14,4858.0,221.6432,221.9794,221.624,221.9794,4858.0
2022-01-07 14:50:00,230.92,230.98,230.78,230.78,6210.0,221.7681,221.8257,221.6336,221.6336,6210.0
2022-01-07 15:00:00,230.85,231.13,230.84,231.07,3761.0,221.7008,221.9697,221.6912,221.9121,3761.0
2022-01-07 15:10:00,230.95,231.06,230.88,231.0,3505.0,221.7969,221.9025,221.7297,221.8449,3505.0
2022-01-07 15:20:00,230.92,230.97,230.57,230.64,4550.0,221.7681,221.8161,221.4319,221.4992,4550.0
2022-01-07 15:30:00,230.64,230.94,230.43,230.71,6995.0,221.4992,221.7873,221.2975,221.5664,6995.0
2022-01-07 15:40:00,230.75,231.04,230.56,230.68,13069.0,221.6048,221.8833,221.4223,221.5376,13069.0
2022-01-07 15:50:00,230.62,230.79,229.85,229.96,48039.0,221.48,221.6432,220.7405,220.8461,48039.0
2022-01-10 09:30:00,228.41,229.29,228.17,228.31,10506.0,219.3575,220.2027,219.1271,219.2615,10506.0
2022-01-10 09:40:00,227.96,227.96,227.0,227.0,2448.0,218.9254,218.9254,218.0034,218.0034,2448.0
2022-01-10 09:50:00,226.76,228.04,226.12,226.42,9450.0,217.7729,219.0022,217.1583,217.4464,9450.0
2022-01-10 10:00:00,226.77,226.77,225.12,226.14,28437.0,217.7825,217.7825,216.1979,217.1775,28437.0
2022-01-10 10:10:00,226.28,226.28,225.16,225.26,7667.0,217.312,217.312,216.2364,216.3324,7667.0
2022-01-10 10:20:00,225.42,225.93,225.26,225.75,5532.0,216.486,216.9758,216.3324,216.803,5532.0
2022-01-10 10:30:00,225.92,226.32,225.69,226.12,13935.0,216.9662,217.3504,216.7453,217.1583,13935.0
2022-01-10 10:40:00,226.17,226.38,225.71,225.92,13217.0,217.2063,217.408,216.7646,216.9662,13217.0
2022-01-10 10:50:00,226.02,226.17,225.58,225.98,7944.0,217.0623,217.2063,216.6397,217.0239,7944.0
2022-01-10 11:00:00,225.96,226.32,225.68,226.31,4102.0,217.0046,217.3504,216.7357,217.3408,4102.0
2022-01-10 11:10:00,226.05,226.25,225.78,225.84,7409.0,217.0911,217.2832,216.8318,216.8894,7409.0
2022-01-10 11:20:00,225.98,226.18,225.85,225.91,7830.0,217.0239,217.2159,216.899,216.9566,7830.0
2022-01-10 11:30:00,225.9,225.9,224.93,224.94,8436.0,216.947,216.947,216.0155,216.0251,8436.0
2022-01-10 11:40:00,224.93,224.93,224.54,224.82,6984.0,216.0155,216.0155,215.6409,215.9098,6984.0
2022-01-10 11:50:00,224.84,224.86,224.0,224.53,12743.0,215.929,215.9482,215.1223,215.6313,12743.0
2022-01-10 12:00:00,224.46,224.48,223.51,223.68,13128.0,215.5641,215.5833,214.6517,214.815,13128.0
2022-01-10 12:10:00,223.62,224.3,223.6,224.12,13149.0,214.7574,215.4104,214.7382,215.2376,13149.0
2022-01-10 12:20:00,224.19,224.5,224.08,224.28,10057.0,215.3048,215.6025,215.1992,215.3912,10057.0
2022-01-10 12:30:00,224.27,224.27,223.78,223.87,11256.0,215.3816,215.3816,214.911,214.9975,11256.0
2022-01-10 12:40:00,223.89,224.38,223.82,223.93,11060.0,215.0167,215.4873,214.9495,215.0551,11060.0
2022-01-10 12:50:00,224.01,224.93,223.95,224.16,11780.0,215.1319,216.0155,215.0743,215.276,11780.0
2022-01-10 13:00:00,224.15,224.73,224.15,224.43,12184.0,215.2664,215.8234,215.2664,215.5353,12184.0
2022-01-10 13:10:00,224.43,224.55,224.13,224.15,8113.0,215.5353,215.6505,215.2472,215.2664,8113.0
2022-01-10 13:20:00,224.25,224.63,224.21,224.46,11207.0,215.3624,215.7274,215.324,215.5641,11207.0
2022-01-10 13:30:00,224.48,224.48,223.74,223.92,8703.0,215.5833,215.5833,214.8726,215.0455,8703.0
2022-01-10 13:40:00,223.9,224.59,223.82,224.49,10821.0,215.0263,215.6889,214.9495,215.5929,10821.0
2022-01-10 13:50:00,224.49,224.92,224.38,224.68,13309.0,215.5929,216.0059,215.4873,215.7754,13309.0
2022-01-10 14:00:00,224.6,225.09,224.5,224.91,11538.0,215.6985,216.1691,215.6025,215.9963,11538.0
2022-01-10 14:10:00,224.85,225.35,224.52,225.06,16306.0,215.9386,216.4188,215.6217,216.1403,16306.0
2022-01-10 14:20:00,225.02,225.23,224.78,225.12,17912.0,216.1019,216.3036,215.8714,216.1979,17912.0
2022-01-10 14:30:00,225.12,225.24,224.87,224.9,14470.0,216.1979,216.3132,215.9578,215.9867,14470.0
2022-01-10 14:40:00,224.94,225.11,224.56,224.65,12366.0,216.0251,216.1883,215.6601,215.7466,12366.0
2022-01-10 14:50:00,224.65,224.66,223.98,224.43,14743.0,215.7466,215.7562,215.1031,215.5353,14743.0
2022-01-10 15:00:00,224.44,224.55,223.64,223.94,12426.0,215.5449,215.6505,214.7766,215.0647,12426.0
2022-01-10 15:10:00,223.95,224.36,223.69,223.93,18761.0,215.0743,215.4681,214.8246,215.0551,18761.0
2022-01-10 15:20:00,223.94,224.46,223.78,224.3,11897.0,215.0647,215.5641,214.911,215.4104,11897.0
2022-01-10 15:30:00,224.25,225.17,224.17,224.89,18643.0,215.3624,216.246,215.2856,215.9771,18643.0
2022-01-10 15:40:00,224.96,225.32,224.51,224.74,24500.0,216.0443,216.39,215.6121,215.833,24500.0
2022-01-10 15:50:00,224.92,225.97,224.82,225.83,53801.0,216.0059,217.0143,215.9098,216.8798,53801.0
2022-01-11 09:30:00,226.65,227.12,224.44,224.44,18562.0,217.6673,218.1187,215.5449,215.5449,18562.0
2022-01-11 09:40:00,224.44,224.51,222.56,222.67,16879.0,215.5449,215.6121,213.7394,213.845,16879.0
2022-01-11 09:50:00,222.84,223.29,222.48,222.51,18402.0,214.0083,214.4405,213.6626,213.6914,18402.0
2022-01-11 10:00:00,222.44,224.02,222.44,223.38,8887.0,213.6242,215.1415,213.6242,214.5269,8887.0
2022-01-11 10:10:00,223.65,223.86,223.0,223.59,9746.0,214.7862,214.9879,214.162,214.7286,9746.0
2022-01-11 10:20:00,223.41,223.59,222.88,223.29,10070.0,214.5557,214.7286,214.0467,214.4405,10070.0
2022-01-11 10:30:00,223.24,223.64,223.04,223.39,10669.0,214.3924,214.7766,214.2004,214.5365,10669.0
2022-01-11 10:40:00,223.41,223.82,223.04,223.82,15073.0,214.5557,214.9495,214.2004,214.9495,15073.0
2022-01-11 10:50:00,223.87,224.48,223.7,224.26,7876.0,214.9975,215.5833,214.8342,215.372,7876.0
2022-01-11 11:00:00,224.23,224.47,223.95,224.07,8911.0,215.3432,215.5737,215.0743,215.1896,8911.0
2022-01-11 11:10:00,224.13,224.24,223.7,224.11,11611.0,215.2472,215.3528,214.8342,215.228,11611.0
2022-01-11 11:20:00,224.19,224.67,223.92,224.04,9189.0,215.3048,215.7658,215.0455,215.1607,9189.0
2022-01-11 11:30:00,223.94,224.49,223.94,224.31,7566.0,215.0647,215.5929,215.0647,215.42,7566.0
2022-01-11 11:40:00,224.4,224.77,224.1,224.24,10969.0,215.5065,215.8618,215.2184,215.3528,10969.0
2022-01-11 11:50:00,224.33,224.65,224.2,224.38,7286.0,215.4392,215.7466,215.3144,215.4873,7286.0
2022-01-11 12:00:00,224.56,224.57,224.21,224.33,13767.0,215.6601,215.6697,215.324,215.4392,13767.0
2022-01-11 12:10:00,224.38,224.39,223.83,224.16,13019.0,215.4873,215.4969,214.9591,215.276,13019.0
2022-01-11 12:20:00,224.16,224.24,223.55,223.58,8198.0,215.276,215.3528,214.6902,214.719,8198.0
2022-01-11 12:30:00,223.57,223.94,223.57,223.89,16343.0,214.7094,215.0647,214.7094,215.0167,16343.0
2022-01-11 12:40:00,223.9,224.23,223.35,223.52,15917.0,215.0263,215.3432,214.4981,214.6613,15917.0
2022-01-11 12:50:00,223.44,224.37,223.44,224.26,15954.0,214.5845,215.4777,214.5845,215.372,15954.0
2022-01-11 13:00:00,224.25,224.66,224.25,224.34,7263.0,215.3624,215.7562,215.3624,215.4489,7263.0
2022-01-11 13:10:00,224.41,224.93,224.32,224.91,8207.0,215.5161,216.0155,215.4296,215.9963,8207.0
2022-01-11 13:20:00,224.88,225.28,224.82,225.22,10802.0,215.9674,216.3516,215.9098,216.294,10802.0
2022-01-11 13:30:00,225.3,225.48,225.06,225.48,8222.0,216.3708,216.5437,216.1403,216.5437,8222.0
2022-01-11 13:40:00,225.45,225.64,225.39,225.41,10694.0,216.5149,216.6973,216.4572,216.4764,10694.0
2022-01-11 13:50:00,225.4,225.93,225.24,225.93,8245.0,216.4668,216.9758,216.3132,216.9758,8245.0
2022-01-11 14:00:00,225.88,225.92,225.39,225.49,11473.0,216.9278,216.9662,216.4572,216.5533,11473.0
2022-01-11 14:10:00,225.5,225.77,225.39,225.74,14125.0,216.5629,216.8222,216.4572,216.7934,14125.0
2022-01-11 14:20:00,225.69,225.69,225.24,225.61,6220.0,216.7453,216.7453,216.3132,216.6685,6220.0
2022-01-11 14:30:00,225.67,225.95,225.49,225.9,12099.0,216.7261,216.995,216.5533,216.947,12099.0
2022-01-11 14:40:00,225.83,225.92,225.46,225.64,7288.0,216.8798,216.9662,216.5245,216.6973,7288.0
2022-01-11 14:50:00,225.57,225.66,225.16,225.29,10312.0,216.6301,216.7165,216.2364,216.3612,10312.0
2022-01-11 15:00:00,225.38,225.93,225.32,225.62,10355.0,216.4476,216.9758,216.39,216.6781,10355.0
2022-01-11 15:10:00,225.64,226.24,225.54,226.11,13216.0,216.6973,217.2735,216.6013,217.1487,13216.0
2022-01-11 15:20:00,226.11,226.11,225.76,225.9,12089.0,217.1487,217.1487,216.8126,216.947,12089.0
2022-01-11 15:30:00,225.94,226.23,225.83,225.83,14955.0,216.9854,217.2639,216.8798,216.8798,14955.0
2022-01-11 15:40:00,225.86,226.01,225.45,225.87,29595.0,216.9086,217.0527,216.5149,216.9182,29595.0
2022-01-11 15:50:00,225.92,226.67,225.75,226.57,56899.0,216.9662,217.6865,216.803,217.5905,56899.0
2022-01-12 09:30:00,228.15,228.15,225.98,226.46,14065.0,219.1079,219.1079,217.0239,217.4848,14065.0
2022-01-12 09:40:00,226.4,226.81,226.2,226.41,8334.0,217.4272,217.821,217.2351,217.4368,8334.0
2022-01-12 09:50:00,226.41,226.8,226.38,226.42,7367.0,217.4368,217.8114,217.408,217.4464,7367.0
2022-01-12 10:00:00,226.51,227.29,226.5,226.9,10364.0,217.5328,218.2819,217.5232,217.9074,10364.0
2022-01-12 10:10:00,226.87,226.87,225.9,226.54,7018.0,217.8786,217.8786,216.947,217.5617,7018.0
2022-01-12 10:20:00,226.4,226.62,225.7,225.7,5072.0,217.4272,217.6385,216.755,216.755,5072.0
2022-01-12 10:30:00,225.94,226.2,225.51,225.99,5153.0,216.9854,217.2351,216.5725,217.0335,5153.0
2022-01-12 10:40:00,225.83,226.0,225.4,225.4,7111.0,216.8798,217.0431,216.4668,216.4668,7111.0
2022-01-12 10:50:00,225.46,226.4,225.31,226.24,6764.0,216.5245,217.4272,216.3804,217.2735,6764.0
2022-01-12 11:00:00,226.16,226.4,225.73,226.0,7755.0,217.1967,217.4272,216.7838,217.0431,7755.0
2022-01-12 11:10:00,226.16,226.24,225.59,225.76,4807.0,217.1967,217.2735,216.6493,216.8126,4807.0
2022-01-12 11:20:00,225.76,225.76,225.36,225.62,7326.0,216.8126,216.8126,216.4284,216.6781,7326.0
2022-01-12 11:30:00,225.68,226.28,225.62,226.1,11823.0,216.7357,217.312,216.6781,217.1391,11823.0
2022-01-12 11:40:00,226.19,226.8,226.19,226.62,10112.0,217.2255,217.8114,217.2255,217.6385,10112.0
2022-01-12 11:50:00,226.62,226.62,226.3,226.31,4585.0,217.6385,217.6385,217.3312,217.3408,4585.0
2022-01-12 12:00:00,226.28,226.31,225.95,225.96,3659.0,217.312,217.3408,216.995,217.0046,3659.0
2022-01-12 12:10:00,225.96,226.25,225.84,226.05,11070.0,217.0046,217.2832,216.8894,217.0911,11070.0
2022-01-12 12:20:00,226.05,226.1,225.67,225.8,11206.0,217.0911,217.1391,216.7261,216.851,11206.0
2022-01-12 12:30:00,225.8,226.03,225.65,225.65,10314.0,216.851,217.0719,216.7069,216.7069,10314.0
2022-01-12 12:40:00,225.69,225.86,225.62,225.72,6352.0,216.7453,216.9086,216.6781,216.7742,6352.0
2022-01-12 12:50:00,225.73,226.09,225.65,225.89,9332.0,216.7838,217.1295,216.7069,216.9374,9332.0
2022-01-12 13:00:00,225.93,225.98,225.74,225.8,9899.0,216.9758,217.0239,216.7934,216.851,9899.0
2022-01-12 13:10:00,225.8,225.87,225.68,225.78,7355.0,216.851,216.9182,216.7357,216.8318,7355.0
2022-01-12 13:20:00,225.78,225.79,225.6,225.6,9766.0,216.8318,216.8414,216.6589,216.6589,9766.0
2022-01-12 13:30:00,225.6,225.72,225.34,225.34,17656.0,216.6589,216.7742,216.4092,216.4092,17656.0
2022-01-12 13:40:00,225.34,225.52,225.15,225.15,12685.0,216.4092,216.5821,216.2267,216.2267,12685.0
2022-01-12 13:50:00,225.17,225.28,224.75,224.94,13350.0,216.246,216.3516,215.8426,216.0251,13350.0
2022-01-12 14:00:00,224.93,224.94,224.68,224.68,13188.0,216.0155,216.0251,215.7754,215.7754,13188.0
2022-01-12 14:10:00,224.71,225.04,224.65,225.04,11670.0,215.8042,216.1211,215.7466,216.1211,11670.0
2022-01-12 14:20:00,225.04,225.77,225.04,225.77,5876.0,216.1211,216.8222,216.1211,216.8222,5876.0
2022-01-12 14:30:00,225.74,225.93,225.68,225.86,9245.0,216.7934,216.9758,216.7357,216.9086,9245.0
2022-01-12 14:40:00,225.86,226.0,225.32,225.56,13355.0,216.9086,217.0431,216.39,216.6205,13355.0
2022-01-12 14:50:00,225.63,225.9,225.63,225.76,8326.0,216.6877,216.947,216.6877,216.8126,8326.0
2022-01-12 15:00:00,225.77,225.95,225.31,225.43,15666.0,216.8222,216.995,216.3804,216.4957,15666.0
2022-01-12 15:10:00,225.44,225.81,225.4,225.78,16558.0,216.5053,216.8606,216.4668,216.8318,16558.0
2022-01-12 15:20:00,225.83,226.01,225.71,225.91,18255.0,216.8798,217.0527,216.7646,216.9566,18255.0
2022-01-12 15:30:00,225.93,226.17,225.72,225.83,15226.0,216.9758,217.2063,216.7742,216.8798,15226.0
2022-01-12 15:40:00,225.83,226.38,225.82,226.06,22639.0,216.8798,217.408,216.8702,217.1007,22639.0
2022-01-12 15:50:00,226.07,226.54,226.07,226.43,103393.0,217.1103,217.5617,217.1103,217.456,103393.0
2022-01-13 09:30:00,227.02,227.65,226.09,226.32,13400.0,218.0226,218.6277,217.1295,217.3504,13400.0
2022-01-13 09:40:00,226.56,226.62,225.79,226.62,5479.0,217.5809,217.6385,216.8414,217.6385,5479.0
2022-01-13 09:50:00,226.48,226.69,225.27,225.28,12540.0,217.504,217.7057,216.342,216.3516,12540.0
2022-01-13 10:00:00,225.29,225.92,225.27,225.36,24406.0,216.3612,216.9662,216.342,216.4284,24406.0
2022-01-13 10:10:00,225.35,225.43,225.08,225.16,5073.0,216.4188,216.4957,216.1595,216.2364,5073.0
2022-01-13 10:20:00,225.23,225.42,224.99,225.33,9963.0,216.3036,216.486,216.0731,216.3996,9963.0
2022-01-13 10:30:00,225.42,225.51,225.11,225.27,6323.0,216.486,216.5725,216.1883,216.342,6323.0
2022-01-13 10:40:00,225.3,225.79,225.22,225.71,8628.0,216.3708,216.8414,216.294,216.7646,8628.0
2022-01-13 10:50:00,225.61,225.77,225.24,225.77,10623.0,216.6685,216.8222,216.3132,216.8222,10623.0
2022-01-13 11:00:00,225.67,226.02,225.67,225.85,5422.0,216.7261,217.0623,216.7261,216.899,5422.0
2022-01-13 11:10:00,225.86,225.88,225.52,225.6,7180.0,216.9086,216.9278,216.5821,216.6589,7180.0
2022-01-13 11:20:00,225.5,226.13,225.5,226.13,4056.0,216.5629,217.1679,216.5629,217.1679,4056.0
2022-01-13 11:30:00,226.13,226.29,225.86,226.29,5658.0,217.1679,217.3216,216.9086,217.3216,5658.0
2022-01-13 11:40:00,226.34,226.34,225.95,225.95,9254.0,217.3696,217.3696,216.995,216.995,9254.0
2022-01-13 11:50:00,225.92,226.1,225.81,226.08,9616.0,216.9662,217.1391,216.8606,217.1199,9616.0
2022-01-13 12:00:00,226.06,226.12,225.7,225.92,3939.0,217.1007,217.1583,216.755,216.9662,3939.0
2022-01-13 12:10:00,225.86,225.9,225.22,225.22,5474.0,216.9086,216.947,216.294,216.294,5474.0
2022-01-13 12:20:00,225.15,225.31,224.71,225.15,4901.0,216.2267,216.3804,215.8042,216.2267,4901.0
2022-01-13 12:30:00,225.05,225.66,224.86,225.54,4756.0,216.1307,216.7165,215.9482,216.6013,4756.0
2022-01-13 12:40:00,225.68,225.75,225.27,225.33,3481.0,216.7357,216.803,216.342,216.3996,3481.0
2022-01-13 12:50:00,225.19,225.39,225.0,225.29,3669.0,216.2652,216.4572,216.0827,216.3612,3669.0
2022-01-13 13:00:00,225.19,225.32,224.89,225.22,7822.0,216.2652,216.39,215.9771,216.294,7822.0
2022-01-13 13:10:00,225.16,225.55,225.16,225.32,5433.0,216.2364,216.6109,216.2364,216.39,5433.0
2022-01-13 13:20:00,225.31,225.55,225.25,225.38,6831.0,216.3804,216.6109,216.3228,216.4476,6831.0
2022-01-13 13:30:00,225.32,225.35,225.03,225.25,4556.0,216.39,216.4188,216.1115,216.3228,4556.0
2022-01-13 13:40:00,225.16,225.17,224.8,224.9,5333.0,216.2364,216.246,215.8906,215.9867,5333.0
2022-01-13 13:50:00,224.88,225.01,224.76,225.01,8052.0,215.9674,216.0923,215.8522,216.0923,8052.0
2022-01-13 14:00:00,225.01,225.15,224.92,225.03,3684.0,216.0923,216.2267,216.0059,216.1115,3684.0
2022-01-13 14:10:00,224.99,224.99,224.53,224.55,7313.0,216.0731,216.0731,215.6313,215.6505,7313.0
2022-01-13 14:20:00,224.55,224.55,223.92,223.97,7440.0,215.6505,215.6505,215.0455,215.0935,7440.0
2022-01-13 14:30:00,223.99,224.42,223.93,224.27,6822.0,215.1127,215.5257,215.0551,215.3816,6822.0
2022-01-13 14:40:00,224.23,224.79,224.2,224.79,5206.0,215.3432,215.881,215.3144,215.881,5206.0
2022-01-13 14:50:00,224.73,224.89,224.6,224.67,26870.0,215.8234,215.9771,215.6985,215.7658,26870.0
2022-01-13 15:00:00,224.54,224.54,224.02,224.19,6433.0,215.6409,215.6409,215.1415,215.3048,6433.0
2022-01-13 15:10:00,224.18,224.36,224.09,224.21,11719.0,215.2952,215.4681,215.2088,215.324,11719.0
2022-01-13 15:20:00,224.17,224.2,223.96,224.12,12029.0,215.2856,215.3144,215.0839,215.2376,12029.0
2022-01-13 15:30:00,224.18,224.32,223.62,223.67,13336.0,215.2952,215.4296,214.7574,214.8054,13336.0
2022-01-13 15:40:00,223.67,223.84,223.01,223.05,32127.0,214.8054,214.9687,214.1716,214.21,32127.0
2022-01-13 15:50:00,223.08,223.32,222.65,223.19,107212.0,214.2388,214.4693,213.8258,214.3444,107212.0
2022-01-14 09:30:00,220.62,221.57,218.47,219.13,42835.0,211.8763,212.7886,209.8115,210.4453,42835.0
2022-01-14 09:40:00,218.79,218.79,217.55,217.61,12001.0,210.1188,210.1188,208.928,208.9856,12001.0
2022-01-14 09:50:00,217.66,218.12,217.47,218.06,23970.0,209.0336,209.4754,208.8511,209.4177,23970.0
2022-01-14 10:00:00,218.14,218.69,217.5,218.63,16873.0,209.4946,210.0228,208.8799,209.9652,16873.0
2022-01-14 10:10:00,218.61,218.61,216.78,217.38,9662.0,209.9459,209.9459,208.1885,208.7647,9662.0
2022-01-14 10:20:00,217.41,217.41,216.62,217.14,11374.0,208.7935,208.7935,208.0348,208.5342,11374.0
2022-01-14 10:30:00,217.05,218.02,216.96,218.02,23072.0,208.4478,209.3793,208.3613,209.3793,23072.0
2022-01-14 10:40:00,217.94,218.27,217.43,217.55,29585.0,209.3025,209.6194,208.8127,208.928,29585.0
2022-01-14 10:50:00,217.57,218.01,216.98,217.15,16847.0,208.9472,209.3697,208.3805,208.5438,16847.0
2022-01-14 11:00:00,217.23,217.86,216.89,217.21,12763.0,208.6206,209.2257,208.2941,208.6014,12763.0
2022-01-14 11:10:00,217.17,217.17,216.15,216.16,13736.0,208.563,208.563,207.5834,207.593,13736.0
2022-01-14 11:20:00,216.15,216.89,216.15,216.68,15686.0,207.5834,208.2941,207.5834,208.0924,15686.0
2022-01-14 11:30:00,216.69,217.12,216.4,216.67,19353.0,208.102,208.515,207.8235,208.0828,19353.0
2022-01-14 11:40:00,216.77,217.35,216.57,217.28,16421.0,208.1789,208.7359,207.9868,208.6687,16421.0
2022-01-14 11:50:00,217.21,217.24,216.88,216.93,12807.0,208.6014,208.6302,208.2845,208.3325,12807.0
2022-01-14 12:00:00,217.0,217.0,216.6,216.78,14592.0,208.3998,208.3998,208.0156,208.1885,14592.0
2022-01-14 12:10:00,216.83,217.01,216.3,216.49,13323.0,208.2365,208.4094,207.7275,207.91,13323.0
2022-01-14 12:20:00,216.49,216.85,216.13,216.78,14097.0,207.91,208.2557,207.5642,208.1885,14097.0
2022-01-14 12:30:00,216.9,217.26,216.79,217.09,13606.0,208.3037,208.6494,208.1981,208.4862,13606.0
2022-01-14 12:40:00,217.06,217.21,216.6,216.64,8492.0,208.4574,208.6014,208.0156,208.054,8492.0
2022-01-14 12:50:00,216.6,216.72,216.15,216.18,9581.0,208.0156,208.1309,207.5834,207.6123,9581.0
2022-01-14 13:00:00,216.2,216.36,216.08,216.23,9532.0,207.6315,207.7851,207.5162,207.6603,9532.0
2022-01-14 13:10:00,216.25,216.7,216.25,216.49,14659.0,207.6795,208.1116,207.6795,207.91,14659.0
2022-01-14 13:20:00,216.39,216.47,216.15,216.31,10301.0,207.8139,207.8908,207.5834,207.7371,10301.0
2022-01-14 13:30:00,216.33,216.49,216.09,216.17,10206.0,207.7563,207.91,207.5258,207.6026,10206.0
2022-01-14 13:40:00,216.23,216.46,215.75,215.75,13089.0,207.6603,207.8812,207.1993,207.1993,13089.0
2022-01-14 13:50:00,215.77,216.07,215.67,215.68,17930.0,207.2185,207.5066,207.1225,207.1321,17930.0
2022-01-14 14:00:00,215.68,216.11,215.53,215.87,16640.0,207.1321,207.545,206.988,207.3145,16640.0
2022-01-14 14:10:00,215.94,216.12,215.77,216.02,14454.0,207.3818,207.5546,207.2185,207.4586,14454.0
2022-01-14 14:20:00,216.0,216.31,215.82,215.88,25072.0,207.4394,207.7371,207.2665,207.3241,25072.0
2022-01-14 14:30:00,215.83,216.56,215.82,216.53,45264.0,207.2761,207.9772,207.2665,207.9484,45264.0
2022-01-14 14:40:00,216.44,216.46,215.89,216.11,17677.0,207.8619,207.8812,207.3337,207.545,17677.0
2022-01-14 14:50:00,216.11,216.31,215.59,215.8,24987.0,207.545,207.7371,207.0456,207.2473,24987.0
2022-01-14 15:00:00,215.81,216.04,215.56,215.67,17743.0,207.2569,207.4778,207.0168,207.1225,17743.0
2022-01-14 15:10:00,215.63,215.98,215.57,215.9,26094.0,207.084,207.4202,207.0264,207.3433,26094.0
2022-01-14 15:20:00,215.96,216.07,215.64,215.64,35221.0,207.401,207.5066,207.0937,207.0937,35221.0
2022-01-14 15:30:00,215.71,215.8,215.34,215.68,41146.0,207.1609,207.2473,206.8055,207.1321,41146.0
2022-01-14 15:40:00,215.68,215.69,215.25,215.39,70125.0,207.1321,207.1417,206.7191,206.8536,70125.0
2022-01-14 15:50:00,215.42,216.1,215.38,215.95,186211.0,206.8824,207.5354,206.844,207.3914,186211.0
2022-01-18 09:30:00,213.05,214.71,212.88,214.18,133011.0,204.6063,206.2005,204.443,205.6915,133011.0
2022-01-18 09:40:00,213.74,214.85,213.01,214.24,72213.0,205.269,206.335,204.5679,205.7491,72213.0
2022-01-18 09:50:00,214.46,214.48,213.13,214.3,58517.0,205.9604,205.9796,204.6831,205.8068,58517.0
2022-01-18 10:00:00,214.4,215.13,214.19,214.5,18857.0,205.9028,206.6039,205.7011,205.9988,18857.0
2022-01-18 10:10:00,214.62,214.69,213.23,213.32,17423.0,206.1141,206.1813,204.7792,204.8656,17423.0
2022-01-18 10:20:00,213.32,213.71,213.27,213.6,19336.0,204.8656,205.2401,204.8176,205.1345,19336.0
2022-01-18 10:30:00,213.67,214.18,213.42,213.9,26513.0,205.2017,205.6915,204.9616,205.4226,26513.0
2022-01-18 10:40:00,213.85,214.4,213.18,213.26,30687.0,205.3746,205.9028,204.7311,204.808,30687.0
2022-01-18 10:50:00,213.18,213.7,213.03,213.52,15475.0,204.7311,205.2305,204.5871,205.0577,15475.0
2022-01-18 11:00:00,213.52,214.06,213.43,213.57,17005.0,205.0577,205.5763,204.9712,205.1057,17005.0
2022-01-18 11:10:00,213.45,214.13,213.45,213.81,13002.0,204.9904,205.6435,204.9904,205.3362,13002.0
2022-01-18 11:20:00,213.69,214.14,213.12,213.12,17980.0,205.2209,205.6531,204.6735,204.6735,17980.0
2022-01-18 11:30:00,213.12,213.22,212.38,212.54,25061.0,204.6735,204.7696,203.9629,204.1165,25061.0
2022-01-18 11:40:00,212.67,212.89,212.46,212.68,19314.0,204.2414,204.4526,204.0397,204.251,19314.0
2022-01-18 11:50:00,212.67,212.73,212.21,212.21,17753.0,204.2414,204.299,203.7996,203.7996,17753.0
2022-01-18 12:00:00,212.32,212.57,212.08,212.1,15507.0,203.9052,204.1453,203.6747,203.694,15507.0
2022-01-18 12:10:00,212.16,212.47,211.8,212.4,18391.0,203.7516,204.0493,203.4058,203.9821,18391.0
2022-01-18 12:20:00,212.34,212.4,211.97,212.26,15802.0,203.9244,203.9821,203.5691,203.8476,15802.0
2022-01-18 12:30:00,212.26,212.58,212.02,212.36,16058.0,203.8476,204.1549,203.6171,203.9436,16058.0
2022-01-18 12:40:00,212.37,212.62,211.94,211.97,10856.0,203.9533,204.1933,203.5403,203.5691,10856.0
2022-01-18 12:50:00,211.97,212.1,211.28,211.32,14615.0,203.5691,203.694,202.9065,202.9449,14615.0
2022-01-18 13:00:00,211.3,212.08,211.03,212.08,23427.0,202.9257,203.6747,202.6664,203.6747,23427.0
2022-01-18 13:10:00,212.17,212.45,212.0,212.15,10837.0,203.7612,204.0301,203.5979,203.742,10837.0
2022-01-18 13:20:00,212.14,212.24,211.75,211.85,17958.0,203.7324,203.8284,203.3578,203.4539,17958.0
2022-01-18 13:30:00,211.85,212.35,211.77,212.28,15456.0,203.4539,203.934,203.377,203.8668,15456.0
2022-01-18 13:40:00,212.35,212.61,212.14,212.24,12432.0,203.934,204.1837,203.7324,203.8284,12432.0
2022-01-18 13:50:00,212.24,212.55,212.17,212.3,18096.0,203.8284,204.1261,203.7612,203.886,18096.0
2022-01-18 14:00:00,212.29,212.69,212.29,212.53,15943.0,203.8764,204.2606,203.8764,204.1069,15943.0
2022-01-18 14:10:00,212.56,212.57,212.17,212.36,14175.0,204.1357,204.1453,203.7612,203.9436,14175.0
2022-01-18 14:20:00,212.16,212.33,211.98,212.22,14328.0,203.7516,203.9148,203.5787,203.8092,14328.0
2022-01-18 14:30:00,212.22,212.79,212.16,212.46,15888.0,203.8092,204.3566,203.7516,204.0397,15888.0
2022-01-18 14:40:00,212.45,212.62,212.19,212.5,19698.0,204.0301,204.1933,203.7804,204.0781,19698.0
2022-01-18 14:50:00,212.53,213.1,212.44,212.77,20903.0,204.1069,204.6543,204.0205,204.3374,20903.0
2022-01-18 15:00:00,212.77,213.24,212.56,212.67,16126.0,204.3374,204.7888,204.1357,204.2414,16126.0
2022-01-18 15:10:00,212.72,212.98,212.25,212.41,20925.0,204.2894,204.5391,203.838,203.9917,20925.0
2022-01-18 15:20:00,212.45,212.56,212.15,212.47,27529.0,204.0301,204.1357,203.742,204.0493,27529.0
2022-01-18 15:30:00,212.48,212.91,212.38,212.76,31486.0,204.0589,204.4719,203.9629,204.3278,31486.0
2022-01-18 15:40:00,212.74,212.99,212.35,212.99,36490.0,204.3086,204.5487,203.934,204.5487,36490.0
2022-01-18 15:50:00,213.04,213.54,212.52,213.44,135564.0,204.5967,205.0769,204.0973,204.9808,135564.0
2022-01-19 09:30:00,214.94,215.82,213.73,215.71,31081.0,206.4214,207.2665,205.2594,207.1609,31081.0
2022-01-19 09:40:00,215.47,215.58,214.56,215.34,10139.0,206.9304,207.036,206.0565,206.8055,10139.0
2022-01-19 09:50:00,215.36,215.8,214.52,214.97,23065.0,206.8248,207.2473,206.018,206.4502,23065.0
2022-01-19 10:00:00,215.1,215.5,214.16,214.19,28488.0,206.5751,206.9592,205.6723,205.7011,28488.0
2022-01-19 10:10:00,214.14,215.83,213.87,215.83,24402.0,205.6531,207.2761,205.3938,207.2761,24402.0
2022-01-19 10:20:00,215.83,215.94,215.04,215.25,20273.0,207.2761,207.3818,206.5174,206.7191,20273.0
2022-01-19 10:30:00,215.15,215.82,215.04,215.7,12106.0,206.6231,207.2665,206.5174,207.1513,12106.0
2022-01-19 10:40:00,215.73,216.4,215.56,216.4,10787.0,207.1801,207.8235,207.0168,207.8235,10787.0
2022-01-19 10:50:00,216.29,217.33,216.04,217.32,21880.0,207.7179,208.7167,207.4778,208.7071,21880.0
2022-01-19 11:00:00,217.2,217.32,216.4,216.54,17463.0,208.5918,208.7071,207.8235,207.958,17463.0
2022-01-19 11:10:00,216.58,217.11,216.43,216.88,12359.0,207.9964,208.5054,207.8523,208.2845,12359.0
2022-01-19 11:20:00,216.95,217.55,216.77,217.36,13831.0,208.3517,208.928,208.1789,208.7455,13831.0
2022-01-19 11:30:00,217.43,217.87,217.16,217.16,11139.0,208.8127,209.2353,208.5534,208.5534,11139.0
2022-01-19 11:40:00,217.27,217.88,217.06,217.85,18573.0,208.6591,209.2449,208.4574,209.2161,18573.0
2022-01-19 11:50:00,217.71,217.92,217.44,217.78,13851.0,209.0816,209.2833,208.8223,209.1488,13851.0
2022-01-19 12:00:00,217.89,217.94,217.0,217.0,9571.0,209.2545,209.3025,208.3998,208.3998,9571.0
2022-01-19 12:10:00,217.14,217.28,216.55,216.55,8099.0,208.5342,208.6687,207.9676,207.9676,8099.0
2022-01-19 12:20:00,216.65,216.65,216.33,216.44,11135.0,208.0636,208.0636,207.7563,207.8619,11135.0
2022-01-19 12:30:00,216.48,216.6,216.0,216.0,6424.0,207.9004,208.0156,207.4394,207.4394,6424.0
2022-01-19 12:40:00,215.99,216.86,215.92,216.67,7461.0,207.4298,208.2653,207.3626,208.0828,7461.0
2022-01-19 12:50:00,216.73,216.79,215.99,216.08,8036.0,208.1405,208.1981,207.4298,207.5162,8036.0
2022-01-19 13:00:00,216.05,216.55,216.02,216.47,9068.0,207.4874,207.9676,207.4586,207.8908,9068.0
2022-01-19 13:10:00,216.47,216.59,216.22,216.31,5706.0,207.8908,208.006,207.6507,207.7371,5706.0
2022-01-19 13:20:00,216.28,216.28,215.92,215.92,6124.0,207.7083,207.7083,207.3626,207.3626,6124.0
2022-01-19 13:30:00,215.94,215.98,215.47,215.69,6072.0,207.3818,207.4202,206.9304,207.1417,6072.0
2022-01-19 13:40:00,215.57,215.78,215.47,215.77,5852.0,207.0264,207.2281,206.9304,207.2185,5852.0
2022-01-19 13:50:00,215.71,216.0,215.64,215.67,10089.0,207.1609,207.4394,207.0937,207.1225,10089.0
2022-01-19 14:00:00,215.66,215.94,215.59,215.83,7906.0,207.1129,207.3818,207.0456,207.2761,7906.0
2022-01-19 14:10:00,215.84,215.93,215.53,215.83,13938.0,207.2857,207.3722,206.988,207.2761,13938.0
2022-01-19 14:20:00,215.89,216.07,215.58,215.6,17026.0,207.3337,207.5066,207.036,207.0552,17026.0
2022-01-19 14:30:00,215.7,215.98,215.58,215.83,9290.0,207.1513,207.4202,207.036,207.2761,9290.0
2022-01-19 14:40:00,215.88,216.17,215.81,215.88,8795.0,207.3241,207.6026,207.2569,207.3241,8795.0
2022-01-19 14:50:00,215.9,216.51,215.9,216.31,14195.0,207.3433,207.9292,207.3433,207.7371,14195.0
2022-01-19 15:00:00,216.37,216.47,215.83,215.96,12275.0,207.7947,207.8908,207.2761,207.401,12275.0
2022-01-19 15:10:00,215.98,216.23,215.7,215.75,13680.0,207.4202,207.6603,207.1513,207.1993,13680.0
2022-01-19 15:20:00,215.69,215.89,215.54,215.59,21944.0,207.1417,207.3337,206.9976,207.0456,21944.0
2022-01-19 15:30:00,215.59,215.63,215.24,215.3,27462.0,207.0456,207.084,206.7095,206.7671,27462.0
2022-01-19 15:40:00,215.2,215.4,215.02,215.22,32276.0,206.6711,206.8632,206.4982,206.6903,32276.0
2022-01-19 15:50:00,215.17,215.23,214.62,214.87,88063.0,206.6423,206.6999,206.1141,206.3542,88063.0
2022-01-20 09:30:00,215.52,215.99,214.23,214.91,43544.0,206.9784,207.4298,205.7395,206.3926,43544.0
2022-01-20 09:40:00,214.91,215.84,214.69,215.7,9071.0,206.3926,207.2857,206.1813,207.1513,9071.0
2022-01-20 09:50:00,215.76,216.64,215.76,216.5,12811.0,207.2089,208.054,207.2089,207.9196,12811.0
2022-01-20 10:00:00,216.48,217.07,216.33,216.89,18421.0,207.9004,208.467,207.7563,208.2941,18421.0
2022-01-20 10:10:00,216.82,217.38,216.38,216.6,11697.0,208.2269,208.7647,207.8043,208.0156,11697.0
2022-01-20 10:20:00,216.65,217.06,216.23,216.24,18048.0,208.0636,208.4574,207.6603,207.6699,18048.0
2022-01-20 10:30:00,216.37,217.06,216.37,216.66,8878.0,207.7947,208.4574,207.7947,208.0732,8878.0
2022-01-20 10:40:00,216.66,217.66,216.59,217.61,8785.0,208.0732,209.0336,208.006,208.9856,8785.0
2022-01-20 10:50:00,217.55,217.55,217.06,217.41,10955.0,208.928,208.928,208.4574,208.7935,10955.0
2022-01-20 11:00:00,217.41,217.81,217.13,217.49,15027.0,208.7935,209.1777,208.5246,208.8703,15027.0
2022-01-20 11:10:00,217.74,217.87,217.41,217.8,10911.0,209.1104,209.2353,208.7935,209.168,10911.0
2022-01-20 11:20:00,217.74,218.54,217.73,218.17,16235.0,209.1104,209.8787,209.1008,209.5234,16235.0
2022-01-20 11:30:00,218.18,218.19,217.07,217.13,12765.0,209.533,209.5426,208.467,208.5246,12765.0
2022-01-20 11:40:00,217.04,217.04,216.13,216.46,10661.0,208.4382,208.4382,207.5642,207.8812,10661.0
2022-01-20 11:50:00,216.56,216.7,216.51,216.62,4364.0,207.9772,208.1116,207.9292,208.0348,4364.0
2022-01-20 12:00:00,216.71,217.14,216.71,217.07,7548.0,208.1212,208.5342,208.1212,208.467,7548.0
2022-01-20 12:10:00,217.06,217.17,216.84,216.96,8537.0,208.4574,208.563,208.2461,208.3613,8537.0
2022-01-20 12:20:00,216.98,217.22,216.89,217.13,6188.0,208.3805,208.611,208.2941,208.5246,6188.0
2022-01-20 12:30:00,217.15,217.2,216.54,216.56,5223.0,208.5438,208.5918,207.958,207.9772,5223.0
2022-01-20 12:40:00,216.66,216.99,216.6,216.82,6587.0,208.0732,208.3901,208.0156,208.2269,6587.0
2022-01-20 12:50:00,216.74,216.76,216.38,216.52,6793.0,208.1501,208.1693,207.8043,207.9388,6793.0
2022-01-20 13:00:00,216.36,216.38,215.6,215.67,4162.0,207.7851,207.8043,207.0552,207.1225,4162.0
2022-01-20 13:10:00,215.77,215.9,215.57,215.63,5438.0,207.2185,207.3433,207.0264,207.084,5438.0
2022-01-20 13:20:00,215.79,216.19,215.64,216.19,5155.0,207.2377,207.6219,207.0937,207.6219,5155.0
2022-01-20 13:30:00,216.12,216.32,215.9,216.32,5744.0,207.5546,207.7467,207.3433,207.7467,5744.0
2022-01-20 13:40:00,216.34,216.44,216.22,216.37,6541.0,207.7659,207.8619,207.6507,207.7947,6541.0
2022-01-20 13:50:00,216.38,216.67,216.38,216.44,5044.0,207.8043,208.0828,207.8043,207.8619,5044.0
2022-01-20 14:00:00,216.34,216.73,216.28,216.51,7633.0,207.7659,208.1405,207.7083,207.9292,7633.0
2022-01-20 14:10:00,216.54,216.64,215.84,216.14,10902.0,207.958,208.054,207.2857,207.5738,10902.0
2022-01-20 14:20:00,216.06,216.19,215.84,216.05,10570.0,207.497,207.6219,207.2857,207.4874,10570.0
2022-01-20 14:30:00,215.97,216.0,215.55,215.63,13309.0,207.4106,207.4394,207.0072,207.084,13309.0
2022-01-20 14:40:00,215.58,216.05,215.51,216.05,16513.0,207.036,207.4874,206.9688,207.4874,16513.0
2022-01-20 14:50:00,215.95,216.21,215.81,216.2,11134.0,207.3914,207.6411,207.2569,207.6315,11134.0
2022-01-20 15:00:00,216.13,216.27,215.37,215.47,13031.0,207.5642,207.6987,206.8344,206.9304,13031.0
2022-01-20 15:10:00,215.53,215.72,215.26,215.59,14527.0,206.988,207.1705,206.7287,207.0456,14527.0
2022-01-20 15:20:00,215.49,215.5,214.8,214.93,21956.0,206.9496,206.9592,206.2869,206.4118,21956.0
2022-01-20 15:30:00,214.83,215.23,214.36,214.61,39658.0,206.3158,206.6999,205.8644,206.1045,39658.0
2022-01-20 15:40:00,214.7,214.92,213.98,213.98,65333.0,206.1909,206.4022,205.4994,205.4994,65333.0
2022-01-20 15:50:00,213.99,214.47,213.11,213.26,112847.0,205.509,205.97,204.6639,204.808,112847.0
2022-01-21 09:30:00,202.5,203.49,200.38,201.98,226031.0,194.4744,195.4252,192.4384,193.975,226031.0
2022-01-21 09:40:00,201.86,202.34,200.12,200.61,101970.0,193.8598,194.3208,192.1887,192.6593,101970.0
2022-01-21 09:50:00,200.8,202.04,200.18,201.53,66917.0,192.8418,194.0327,192.2464,193.5429,66917.0
2022-01-21 10:00:00,201.55,201.85,199.2,200.05,73222.0,193.5621,193.8502,191.3052,192.1215,73222.0
2022-01-21 10:10:00,200.05,200.05,198.57,199.58,39230.0,192.1215,192.1215,190.7002,191.6702,39230.0
2022-01-21 10:20:00,199.61,200.18,198.78,200.18,35283.0,191.699,192.2464,190.9019,192.2464,35283.0
2022-01-21 10:30:00,200.19,200.94,199.11,199.24,52310.0,192.256,192.9763,191.2188,191.3436,52310.0
2022-01-21 10:40:00,199.11,199.58,198.7,199.23,48836.0,191.2188,191.6702,190.825,191.334,48836.0
2022-01-21 10:50:00,199.26,200.63,199.23,200.58,37786.0,191.3628,192.6785,191.334,192.6305,37786.0
2022-01-21 11:00:00,200.58,202.04,200.45,201.11,40276.0,192.6305,194.0327,192.5057,193.1395,40276.0
2022-01-21 11:10:00,200.91,201.71,200.62,201.21,52606.0,192.9474,193.7157,192.6689,193.2356,52606.0
2022-01-21 11:20:00,201.23,201.72,200.93,201.27,29301.0,193.2548,193.7253,192.9666,193.2932,29301.0
2022-01-21 11:30:00,201.19,201.2,199.99,200.18,31660.0,193.2163,193.2259,192.0639,192.2464,31660.0
2022-01-21 11:40:00,200.18,200.3,199.66,199.78,21578.0,192.2464,192.3616,191.747,191.8622,21578.0
2022-01-21 11:50:00,199.78,199.9,199.1,199.15,20431.0,191.8622,191.9775,191.2092,191.2572,20431.0
2022-01-21 12:00:00,199.09,199.19,198.16,199.0,31297.0,191.1996,191.2956,190.3064,191.1131,31297.0
2022-01-21 12:10:00,198.92,199.17,198.37,198.81,31130.0,191.0363,191.2764,190.5081,190.9307,31130.0
2022-01-21 12:20:00,198.75,198.78,198.15,198.21,19292.0,190.873,190.9019,190.2968,190.3544,19292.0
2022-01-21 12:30:00,198.27,198.83,198.06,198.63,19629.0,190.4121,190.9499,190.2104,190.7578,19629.0
2022-01-21 12:40:00,198.61,198.62,197.81,197.94,17640.0,190.7386,190.7482,189.9703,190.0951,17640.0
2022-01-21 12:50:00,197.81,198.56,197.47,198.18,27733.0,189.9703,190.6906,189.6438,190.3256,27733.0
2022-01-21 13:00:00,198.34,198.39,197.54,197.67,25845.0,190.4793,190.5273,189.711,189.8358,25845.0
2022-01-21 13:10:00,197.67,198.68,197.61,198.67,68187.0,189.8358,190.8058,189.7782,190.7962,68187.0
2022-01-21 13:20:00,198.53,199.0,198.44,198.61,27854.0,190.6618,191.1131,190.5753,190.7386,27854.0
2022-01-21 13:30:00,198.55,198.84,198.32,198.5,36991.0,190.681,190.9595,190.4601,190.633,36991.0
2022-01-21 13:40:00,198.51,198.67,198.34,198.58,44448.0,190.6426,190.7962,190.4793,190.7098,44448.0
2022-01-21 13:50:00,198.69,198.71,197.39,197.42,48477.0,190.8154,190.8346,189.5669,189.5958,48477.0
2022-01-21 14:00:00,197.42,197.64,197.17,197.22,23556.0,189.5958,189.807,189.3557,189.4037,23556.0
2022-01-21 14:10:00,197.22,197.28,196.77,196.82,19741.0,189.4037,189.4613,188.9715,189.0195,19741.0
2022-01-21 14:20:00,196.78,196.78,196.16,196.46,40762.0,188.9811,188.9811,188.3857,188.6738,40762.0
2022-01-21 14:30:00,196.39,196.73,196.2,196.55,32413.0,188.6066,188.9331,188.4241,188.7602,32413.0
2022-01-21 14:40:00,196.55,196.72,195.59,195.69,72752.0,188.7602,188.9235,187.8383,187.9343,72752.0
2022-01-21 14:50:00,195.63,195.95,195.29,195.46,160193.0,187.8767,188.184,187.5502,187.7134,160193.0
2022-01-21 15:00:00,195.65,195.99,194.47,194.63,78020.0,187.8959,188.2224,186.7627,186.9163,78020.0
2022-01-21 15:10:00,194.63,195.69,194.5,195.45,62597.0,186.9163,187.9343,186.7915,187.7038,62597.0
2022-01-21 15:20:00,195.5,195.73,194.64,194.87,81019.0,187.7519,187.9727,186.9259,187.1468,81019.0
2022-01-21 15:30:00,194.9,195.11,194.02,194.5,93342.0,187.1756,187.3773,186.3305,186.7915,93342.0
2022-01-21 15:40:00,194.6,196.15,194.57,195.93,157007.0,186.8875,188.3761,186.8587,188.1648,157007.0
2022-01-21 15:50:00,195.91,196.07,194.54,195.08,337479.0,188.1456,188.2993,186.8299,187.3485,337479.0
2022-01-24 09:30:00,190.37,192.58,190.29,191.37,93288.0,182.8252,184.9476,182.7483,183.7855,93288.0
2022-01-24 09:40:00,191.52,191.73,189.46,189.72,30153.0,183.9296,184.1313,181.9512,182.2009,30153.0
2022-01-24 09:50:00,189.71,189.85,188.13,188.7,66081.0,182.1913,182.3258,180.6739,181.2214,66081.0
2022-01-24 10:00:00,188.59,189.06,187.71,188.67,28811.0,181.1157,181.5671,180.2706,181.1925,28811.0
2022-01-24 10:10:00,188.67,189.16,187.98,188.33,27158.0,181.1925,181.6631,180.5299,180.866,27158.0
2022-01-24 10:20:00,188.33,189.21,188.13,188.41,24922.0,180.866,181.7111,180.6739,180.9428,24922.0
2022-01-24 10:30:00,188.46,188.8,187.94,188.41,32443.0,180.9909,181.3174,180.4915,180.9428,32443.0
2022-01-24 10:40:00,188.38,188.45,186.8,186.88,33005.0,180.914,180.9813,179.3967,179.4735,33005.0
2022-01-24 10:50:00,186.98,187.75,186.56,186.98,56527.0,179.5695,180.309,179.1662,179.5695,56527.0
2022-01-24 11:00:00,187.0,187.18,185.72,185.74,25353.0,179.5887,179.7616,178.3595,178.3787,25353.0
2022-01-24 11:10:00,185.81,186.8,185.34,186.57,34639.0,178.4459,179.3967,177.9945,179.1758,34639.0
2022-01-24 11:20:00,186.68,187.42,186.67,187.15,24142.0,179.2814,179.9921,179.2718,179.7328,24142.0
2022-01-24 11:30:00,187.09,187.38,185.74,185.88,21504.0,179.6752,179.9537,178.3787,178.5131,21504.0
2022-01-24 11:40:00,185.92,185.97,184.84,184.96,27009.0,178.5515,178.5995,177.5143,177.6296,27009.0
2022-01-24 11:50:00,184.95,186.81,184.94,186.34,24077.0,177.62,179.4063,177.6104,178.9549,24077.0
2022-01-24 12:00:00,186.42,186.42,185.62,185.63,28592.0,179.0317,179.0317,178.2634,178.273,28592.0
2022-01-24 12:10:00,185.59,186.27,185.45,185.79,44888.0,178.2346,178.8877,178.1002,178.4267,44888.0
2022-01-24 12:20:00,186.02,187.02,186.02,186.8,20781.0,178.6476,179.6079,178.6476,179.3967,20781.0
2022-01-24 12:30:00,186.83,186.99,185.95,186.21,25183.0,179.4255,179.5791,178.5803,178.83,25183.0
2022-01-24 12:40:00,186.26,187.41,186.05,187.39,30152.0,178.8781,179.9825,178.6764,179.9633,30152.0
2022-01-24 12:50:00,187.39,188.28,187.18,188.02,30156.0,179.9633,180.818,179.7616,180.5683,30156.0
2022-01-24 13:00:00,187.85,188.36,187.53,188.16,26932.0,180.405,180.8948,180.0977,180.7028,26932.0
2022-01-24 13:10:00,188.22,188.88,187.95,188.87,22189.0,180.7604,181.3942,180.5011,181.3846,22189.0
2022-01-24 13:20:00,188.67,188.82,188.25,188.45,54581.0,181.1925,181.3366,180.7892,180.9813,54581.0
2022-01-24 13:30:00,188.34,189.04,188.09,189.04,29182.0,180.8756,181.5479,180.6355,181.5479,29182.0
2022-01-24 13:40:00,189.04,189.64,188.83,189.63,29648.0,181.5479,182.1241,181.3462,182.1145,29648.0
2022-01-24 13:50:00,189.68,190.33,189.33,190.17,32088.0,182.1625,182.7868,181.8264,182.6331,32088.0
2022-01-24 14:00:00,190.28,191.06,190.02,190.18,32822.0,182.7387,183.4878,182.489,182.6427,32822.0
2022-01-24 14:10:00,190.39,190.43,188.81,188.86,25692.0,182.8444,182.8828,181.327,181.375,25692.0
2022-01-24 14:20:00,188.87,189.2,187.92,188.25,34563.0,181.3846,181.7015,180.4723,180.7892,34563.0
2022-01-24 14:30:00,188.22,188.8,187.58,187.62,28442.0,180.7604,181.3174,180.1457,180.1842,28442.0
2022-01-24 14:40:00,187.62,187.82,186.84,187.42,30226.0,180.1842,180.3762,179.4351,179.9921,30226.0
2022-01-24 14:50:00,187.58,189.2,187.47,189.2,29877.0,180.1457,181.7015,180.0401,181.7015,29877.0
2022-01-24 15:00:00,189.07,189.83,188.9,189.14,19722.0,181.5767,182.3066,181.4134,181.6439,19722.0
2022-01-24 15:10:00,189.24,190.08,189.2,189.25,44550.0,181.74,182.5467,181.7015,181.7496,44550.0
2022-01-24 15:20:00,189.33,189.91,189.24,189.5,28672.0,181.8264,182.3834,181.74,181.9896,28672.0
2022-01-24 15:30:00,189.31,191.08,189.3,191.08,44664.0,181.8072,183.507,181.7976,183.507,44664.0
2022-01-24 15:40:00,190.98,191.83,190.3,191.75,49796.0,183.411,184.2273,182.7579,184.1505,49796.0
2022-01-24 15:50:00,191.78,192.91,191.78,192.66,156864.0,184.1793,185.2645,184.1793,185.0244,156864.0
2022-01-25 09:30:00,189.22,191.28,188.85,190.92,27118.0,181.7207,183.6991,181.3654,183.3534,27118.0
2022-01-25 09:40:00,190.94,190.94,188.81,189.07,20745.0,183.3726,183.3726,181.327,181.5767,20745.0
2022-01-25 09:50:00,189.24,189.34,187.44,187.83,26756.0,181.74,181.836,180.0113,180.3858,26756.0
2022-01-25 10:00:00,187.8,188.39,186.75,187.3,30411.0,180.357,180.9236,179.3486,179.8768,30411.0
2022-01-25 10:10:00,187.23,188.75,186.74,188.39,14776.0,179.8096,181.2694,179.339,180.9236,14776.0
2022-01-25 10:20:00,188.2,188.85,187.9,188.84,11333.0,180.7412,181.3654,180.4531,181.3558,11333.0
2022-01-25 10:30:00,189.19,189.21,188.26,188.76,12040.0,181.6919,181.7111,180.7988,181.279,12040.0
2022-01-25 10:40:00,188.75,189.14,188.29,188.71,24619.0,181.2694,181.6439,180.8276,181.231,24619.0
2022-01-25 10:50:00,188.56,188.56,186.36,186.36,22768.0,181.0869,181.0869,178.9741,178.9741,22768.0
2022-01-25 11:00:00,186.44,186.83,185.94,186.34,31344.0,179.0509,179.4255,178.5707,178.9549,31344.0
2022-01-25 11:10:00,186.19,186.95,185.47,186.95,46636.0,178.8108,179.5407,178.1194,179.5407,46636.0
2022-01-25 11:20:00,186.95,188.6,186.94,188.6,16709.0,179.5407,181.1253,179.5311,181.1253,16709.0
2022-01-25 11:30:00,188.5,188.54,186.66,186.66,11856.0,181.0293,181.0677,179.2622,179.2622,11856.0
2022-01-25 11:40:00,186.66,187.54,186.48,187.45,16246.0,179.2622,180.1073,179.0893,180.0209,16246.0
2022-01-25 11:50:00,187.3,188.31,186.72,186.81,12219.0,179.8768,180.8468,179.3198,179.4063,12219.0
2022-01-25 12:00:00,186.84,187.5,186.53,187.09,13620.0,179.4351,180.0689,179.1374,179.6752,13620.0
2022-01-25 12:10:00,187.19,187.48,186.77,186.8,20905.0,179.7712,180.0497,179.3678,179.3967,20905.0
2022-01-25 12:20:00,186.84,187.57,186.74,187.28,19078.0,179.4351,180.1361,179.339,179.8576,19078.0
2022-01-25 12:30:00,187.32,187.33,186.77,186.88,13491.0,179.896,179.9056,179.3678,179.4735,13491.0
2022-01-25 12:40:00,187.01,187.06,186.54,186.65,8676.0,179.5983,179.6463,179.147,179.2526,8676.0
2022-01-25 12:50:00,186.66,186.82,186.24,186.8,14162.0,179.2622,179.4159,178.8588,179.3967,14162.0
2022-01-25 13:00:00,186.65,186.93,186.42,186.63,11155.0,179.2526,179.5215,179.0317,179.2334,11155.0
2022-01-25 13:10:00,186.58,187.2,186.54,187.12,13591.0,179.1854,179.7808,179.147,179.704,13591.0
2022-01-25 13:20:00,187.12,187.73,187.0,187.7,20264.0,179.704,180.2898,179.5887,180.261,20264.0
2022-01-25 13:30:00,187.69,188.02,187.5,187.99,25769.0,180.2514,180.5683,180.0689,180.5395,25769.0
2022-01-25 13:40:00,188.27,188.99,187.94,188.98,7742.0,180.8084,181.4999,180.4915,181.4903,7742.0
2022-01-25 13:50:00,188.87,190.02,188.8,189.98,6783.0,181.3846,182.489,181.3174,182.4506,6783.0
2022-01-25 14:00:00,189.79,189.8,189.2,189.42,15603.0,182.2682,182.2778,181.7015,181.9128,15603.0
2022-01-25 14:10:00,189.33,189.9,189.26,189.71,11585.0,181.8264,182.3738,181.7592,182.1913,11585.0
2022-01-25 14:20:00,189.79,190.11,189.7,189.78,13736.0,182.2682,182.5755,182.1817,182.2585,13736.0
2022-01-25 14:30:00,189.87,190.38,189.68,190.24,10841.0,182.345,182.8348,182.1625,182.7003,10841.0
2022-01-25 14:40:00,190.24,190.99,190.24,190.57,16686.0,182.7003,183.4206,182.7003,183.0172,16686.0
2022-01-25 14:50:00,190.6,191.35,190.56,191.3,10196.0,183.0461,183.7663,183.0076,183.7183,10196.0
2022-01-25 15:00:00,191.42,191.42,190.16,190.39,14757.0,183.8336,183.8336,182.6235,182.8444,14757.0
2022-01-25 15:10:00,190.37,190.61,190.01,190.56,16891.0,182.8252,183.0557,182.4794,183.0076,16891.0
2022-01-25 15:20:00,190.49,190.58,189.26,189.26,19575.0,182.9404,183.0268,181.7592,181.7592,19575.0
2022-01-25 15:30:00,189.16,189.49,188.72,189.36,22004.0,181.6631,181.98,181.2406,181.8552,22004.0
2022-01-25 15:40:00,189.42,189.73,188.86,189.14,35770.0,181.9128,182.2105,181.375,181.6439,35770.0
2022-01-25 15:50:00,188.95,189.19,188.39,188.73,83779.0,181.4614,181.6919,180.9236,181.2502,83779.0
2022-01-26 09:30:00,190.5,190.61,189.88,190.42,30365.0,182.95,183.0557,182.3546,182.8732,30365.0
2022-01-26 09:40:00,190.29,190.45,189.28,190.31,17852.0,182.7483,182.902,181.7784,182.7675,17852.0
2022-01-26 09:50:00,190.33,190.9,190.24,190.9,21517.0,182.7868,183.3342,182.7003,183.3342,21517.0
2022-01-26 10:00:00,190.72,190.89,190.31,190.53,31364.0,183.1613,183.3246,182.7675,182.9788,31364.0
2022-01-26 10:10:00,190.63,190.63,189.13,189.55,25537.0,183.0749,183.0749,181.6343,182.0377,25537.0
2022-01-26 10:20:00,189.63,189.94,188.04,188.05,15655.0,182.1145,182.4122,180.5875,180.5971,15655.0
2022-01-26 10:30:00,188.17,188.33,187.56,187.93,43870.0,180.7124,180.866,180.1265,180.4819,43870.0
2022-01-26 10:40:00,187.97,188.34,187.91,188.12,16125.0,180.5203,180.8756,180.4627,180.6643,16125.0
2022-01-26 10:50:00,188.2,188.33,187.71,188.25,15909.0,180.7412,180.866,180.2706,180.7892,15909.0
2022-01-26 11:00:00,188.11,189.21,188.11,188.81,21735.0,180.6547,181.7111,180.6547,181.327,21735.0
2022-01-26 11:10:00,188.83,189.35,188.76,189.34,15738.0,181.3462,181.8456,181.279,181.836,15738.0
2022-01-26 11:20:00,189.37,190.03,189.26,189.81,14410.0,181.8648,182.4986,181.7592,182.2874,14410.0
2022-01-26 11:30:00,189.88,189.9,188.91,189.06,21194.0,182.3546,182.3738,181.423,181.5671,21194.0
2022-01-26 11:40:00,189.16,189.54,188.95,188.95,7845.0,181.6631,182.0281,181.4614,181.4614,7845.0
2022-01-26 11:50:00,188.7,189.29,188.55,188.99,14107.0,181.2214,181.788,181.0773,181.4999,14107.0
2022-01-26 12:00:00,189.13,189.23,188.8,189.18,13940.0,181.6343,181.7303,181.3174,181.6823,13940.0
2022-01-26 12:10:00,189.15,189.58,189.09,189.46,8287.0,181.6535,182.0665,181.5959,181.9512,8287.0
2022-01-26 12:20:00,189.55,189.75,189.4,189.68,9389.0,182.0377,182.2297,181.8936,182.1625,9389.0
2022-01-26 12:30:00,189.67,189.72,189.17,189.23,11034.0,182.1529,182.2009,181.6727,181.7303,11034.0
2022-01-26 12:40:00,189.3,189.58,189.23,189.52,8438.0,181.7976,182.0665,181.7303,182.0089,8438.0
2022-01-26 12:50:00,189.49,189.79,189.33,189.46,14500.0,181.98,182.2682,181.8264,181.9512,14500.0
2022-01-26 13:00:00,189.42,189.42,188.53,188.88,13988.0,181.9128,181.9128,181.0581,181.3942,13988.0
2022-01-26 13:10:00,188.88,189.24,188.78,188.96,15485.0,181.3942,181.74,181.2982,181.471,15485.0
2022-01-26 13:20:00,188.93,188.94,188.61,188.78,11400.0,181.4422,181.4518,181.1349,181.2982,11400.0
2022-01-26 13:30:00,188.75,189.15,188.64,189.15,14585.0,181.2694,181.6535,181.1637,181.6535,14585.0
2022-01-26 13:40:00,189.18,189.4,188.69,189.05,13411.0,181.6823,181.8936,181.2117,181.5575,13411.0
2022-01-26 13:50:00,189.02,189.77,188.89,189.28,16014.0,181.5287,182.2489,181.4038,181.7784,16014.0
2022-01-26 14:00:00,189.44,190.41,189.44,189.62,14926.0,181.932,182.8636,181.932,182.1049,14926.0
2022-01-26 14:10:00,189.79,189.9,188.41,188.79,21967.0,182.2682,182.3738,180.9428,181.3078,21967.0
2022-01-26 14:20:00,188.78,189.65,188.41,189.41,16472.0,181.2982,182.1337,180.9428,181.9032,16472.0
2022-01-26 14:30:00,189.33,189.45,187.57,188.39,27168.0,181.8264,181.9416,180.1361,180.9236,27168.0
2022-01-26 14:40:00,188.45,188.45,185.94,186.31,27827.0,180.9813,180.9813,178.5707,178.9261,27827.0
2022-01-26 14:50:00,186.31,186.98,186.17,186.8,23062.0,178.9261,179.5695,178.7916,179.3967,23062.0
2022-01-26 15:00:00,186.65,186.75,184.7,184.71,32940.0,179.2526,179.3486,177.3799,177.3895,32940.0
2022-01-26 15:10:00,184.89,185.41,184.14,184.15,28416.0,177.5624,178.0617,176.8421,176.8517,28416.0
2022-01-26 15:20:00,184.2,184.82,183.54,184.4,37315.0,176.8997,177.4951,176.2659,177.0918,37315.0
2022-01-26 15:30:00,184.4,184.81,183.77,184.3,61081.0,177.0918,177.4855,176.4867,176.9957,61081.0
2022-01-26 15:40:00,184.35,185.52,184.09,184.68,69888.0,177.0438,178.1674,176.7941,177.3607,69888.0
2022-01-26 15:50:00,184.54,185.83,184.39,185.25,145914.0,177.2262,178.4651,177.0822,177.9081,145914.0
2022-01-27 09:30:00,188.36,188.97,187.08,188.5,38457.0,180.8948,181.4807,179.6656,181.0293,38457.0
2022-01-27 09:40:00,188.47,189.77,188.41,189.34,11910.0,181.0005,182.2489,180.9428,181.836,11910.0
2022-01-27 09:50:00,189.52,190.19,189.32,189.8,11393.0,182.0089,182.6523,181.8168,182.2778,11393.0
2022-01-27 10:00:00,189.93,189.98,188.49,189.56,20751.0,182.4026,182.4506,181.0197,182.0473,20751.0
2022-01-27 10:10:00,189.45,189.45,188.27,189.13,13062.0,181.9416,181.9416,180.8084,181.6343,13062.0
2022-01-27 10:20:00,189.16,189.34,187.58,187.58,12197.0,181.6631,181.836,180.1457,180.1457,12197.0
2022-01-27 10:30:00,187.74,187.76,186.94,186.95,12645.0,180.2994,180.3186,179.5311,179.5407,12645.0
2022-01-27 10:40:00,187.03,187.9,186.93,187.6,9526.0,179.6175,180.4531,179.5215,180.1649,9526.0
2022-01-27 10:50:00,187.54,188.63,187.39,188.62,20315.0,180.1073,181.1541,179.9633,181.1445,20315.0
2022-01-27 11:00:00,188.63,189.22,188.08,188.21,23941.0,181.1541,181.7207,180.6259,180.7508,23941.0
2022-01-27 11:10:00,188.21,188.62,186.99,186.99,13633.0,180.7508,181.1445,179.5791,179.5791,13633.0
2022-01-27 11:20:00,186.88,187.14,186.59,186.62,19320.0,179.4735,179.7232,179.195,179.2238,19320.0
2022-01-27 11:30:00,186.54,187.95,186.54,187.22,70161.0,179.147,180.5011,179.147,179.8,70161.0
2022-01-27 11:40:00,187.34,187.45,186.65,186.95,23567.0,179.9153,180.0209,179.2526,179.5407,23567.0
2022-01-27 11:50:00,186.99,187.06,186.42,186.78,21867.0,179.5791,179.6463,179.0317,179.3774,21867.0
2022-01-27 12:00:00,186.68,186.78,186.17,186.27,22053.0,179.2814,179.3774,178.7916,178.8877,22053.0
2022-01-27 12:10:00,186.32,186.49,185.75,186.16,40536.0,178.9357,179.0989,178.3883,178.782,40536.0
2022-01-27 12:20:00,186.03,186.05,185.13,185.14,14514.0,178.6572,178.6764,177.7928,177.8024,14514.0
2022-01-27 12:30:00,185.28,185.42,183.8,184.06,100049.0,177.9369,178.0713,176.5156,176.7652,100049.0
2022-01-27 12:40:00,184.13,184.29,183.06,183.07,36224.0,176.8325,176.9861,175.8049,175.8145,36224.0
2022-01-27 12:50:00,183.23,184.2,183.15,184.01,26052.0,175.9681,176.8997,175.8913,176.7172,26052.0
2022-01-27 13:00:00,184.09,184.46,182.79,183.09,34375.0,176.7941,177.1494,175.5456,175.8337,34375.0
2022-01-27 13:10:00,182.93,183.62,182.63,182.63,19557.0,175.68,176.3427,175.3919,175.3919,19557.0
2022-01-27 13:20:00,182.6,182.62,182.0,182.02,23958.0,175.3631,175.3823,174.7869,174.8061,23958.0
2022-01-27 13:30:00,182.08,182.56,181.9,182.0,63177.0,174.8637,175.3247,174.6909,174.7869,63177.0
2022-01-27 13:40:00,182.06,182.72,181.63,182.55,81221.0,174.8445,175.4784,174.4316,175.3151,81221.0
2022-01-27 13:50:00,182.45,183.05,182.14,183.02,23948.0,175.2191,175.7953,174.9213,175.7665,23948.0
2022-01-27 14:00:00,182.93,183.68,182.91,183.41,27337.0,175.68,176.4003,175.6608,176.141,27337.0
2022-01-27 14:10:00,183.55,183.55,182.78,182.78,21806.0,176.2755,176.2755,175.536,175.536,21806.0
2022-01-27 14:20:00,182.78,182.79,181.87,182.02,28472.0,175.536,175.5456,174.662,174.8061,28472.0
2022-01-27 14:30:00,182.13,182.18,181.54,181.95,28033.0,174.9117,174.9598,174.3451,174.7389,28033.0
2022-01-27 14:40:00,182.11,183.72,182.11,183.0,62422.0,174.8925,176.4387,174.8925,175.7473,62422.0
2022-01-27 14:50:00,183.05,183.43,182.62,183.24,20346.0,175.7953,176.1602,175.3823,175.9777,20346.0
2022-01-27 15:00:00,183.32,184.63,183.25,184.15,53073.0,176.0546,177.3127,175.9873,176.8517,53073.0
2022-01-27 15:10:00,184.22,184.22,183.02,183.59,19590.0,176.9189,176.9189,175.7665,176.3139,19590.0
2022-01-27 15:20:00,183.66,184.56,183.28,184.26,14012.0,176.3811,177.2454,176.0162,176.9573,14012.0
2022-01-27 15:30:00,184.26,184.54,183.6,183.62,26051.0,176.9573,177.2262,176.3235,176.3427,26051.0
2022-01-27 15:40:00,183.63,184.7,183.52,183.97,38260.0,176.3523,177.3799,176.2466,176.6788,38260.0
2022-01-27 15:50:00,184.0,184.08,183.43,183.52,88537.0,176.7076,176.7845,176.1602,176.2466,88537.0
2022-01-28 09:30:00,183.25,183.61,182.07,182.26,78595.0,175.9873,176.3331,174.8541,175.0366,78595.0
2022-01-28 09:40:00,182.27,182.29,180.6,180.74,30447.0,175.0462,175.0654,173.4424,173.5768,30447.0
2022-01-28 09:50:00,180.96,181.4,180.37,181.32,21039.0,173.7881,174.2107,173.2215,174.1338,21039.0
2022-01-28 10:00:00,181.42,181.75,180.91,181.51,25223.0,174.2299,174.5468,173.7401,174.3163,25223.0
2022-01-28 10:10:00,181.7,182.86,181.67,182.75,16021.0,174.4988,175.6128,174.47,175.5072,16021.0
2022-01-28 10:20:00,182.93,183.02,181.74,181.94,19645.0,175.68,175.7665,174.5372,174.7293,19645.0
2022-01-28 10:30:00,181.94,182.61,181.24,181.99,15736.0,174.7293,175.3727,174.057,174.7773,15736.0
2022-01-28 10:40:00,181.98,182.11,180.78,181.82,24173.0,174.7677,174.8925,173.6152,174.614,24173.0
2022-01-28 10:50:00,182.1,182.46,181.76,182.34,17751.0,174.8829,175.2287,174.5564,175.1134,17751.0
2022-01-28 11:00:00,182.52,182.52,181.62,181.62,17671.0,175.2863,175.2863,174.422,174.422,17671.0
2022-01-28 11:10:00,181.65,182.28,181.56,181.83,88673.0,174.4508,175.0558,174.3643,174.6236,88673.0
2022-01-28 11:20:00,182.04,182.42,181.93,181.98,49819.0,174.8253,175.1902,174.7197,174.7677,49819.0
2022-01-28 11:30:00,182.08,182.4,181.79,182.01,57099.0,174.8637,175.171,174.5852,174.7965,57099.0
2022-01-28 11:40:00,182.09,182.19,181.76,181.84,29676.0,174.8733,174.9694,174.5564,174.6332,29676.0
2022-01-28 11:50:00,181.99,182.48,181.9,182.19,72483.0,174.7773,175.2479,174.6909,174.9694,72483.0
2022-01-28 12:00:00,182.2,182.57,182.14,182.5,83262.0,174.979,175.3343,174.9213,175.2671,83262.0
2022-01-28 12:10:00,182.5,182.87,182.41,182.65,42483.0,175.2671,175.6224,175.1806,175.4111,42483.0
2022-01-28 12:20:00,182.59,182.59,181.76,181.77,21145.0,175.3535,175.3535,174.5564,174.566,21145.0
2022-01-28 12:30:00,181.76,182.12,181.73,181.83,14649.0,174.5564,174.9021,174.5276,174.6236,14649.0
2022-01-28 12:40:00,181.84,182.54,181.83,182.1,19790.0,174.6332,175.3055,174.6236,174.8829,19790.0
2022-01-28 12:50:00,182.09,182.22,181.74,182.11,16619.0,174.8733,174.9982,174.5372,174.8925,16619.0
2022-01-28 13:00:00,182.1,182.96,182.1,182.88,24524.0,174.8829,175.7088,174.8829,175.632,24524.0
2022-01-28 13:10:00,182.92,183.27,182.76,183.18,19843.0,175.6704,176.0066,175.5168,175.9201,19843.0
2022-01-28 13:20:00,183.05,183.08,182.62,182.82,16511.0,175.7953,175.8241,175.3823,175.5744,16511.0
2022-01-28 13:30:00,182.86,183.53,182.85,183.3,18238.0,175.6128,176.2563,175.6032,176.0354,18238.0
2022-01-28 13:40:00,183.22,183.94,183.2,183.62,17263.0,175.9585,176.65,175.9393,176.3427,17263.0
2022-01-28 13:50:00,183.69,183.98,183.61,183.69,17933.0,176.4099,176.6884,176.3331,176.4099,17933.0
2022-01-28 14:00:00,183.6,183.89,183.1,183.16,23776.0,176.3235,176.602,175.8433,175.9009,23776.0
2022-01-28 14:10:00,183.16,183.4,182.67,182.8,30502.0,175.9009,176.1314,175.4303,175.5552,30502.0
2022-01-28 14:20:00,182.79,182.79,181.86,181.86,18974.0,175.5456,175.5456,174.6524,174.6524,18974.0
2022-01-28 14:30:00,181.71,182.27,181.58,182.2,22413.0,174.5084,175.0462,174.3835,174.979,22413.0
2022-01-28 14:40:00,182.21,182.9,182.21,182.78,44208.0,174.9886,175.6512,174.9886,175.536,44208.0
2022-01-28 14:50:00,182.81,183.07,182.6,182.94,48360.0,175.5648,175.8145,175.3631,175.6896,48360.0
2022-01-28 15:00:00,183.05,183.66,182.87,183.66,42857.0,175.7953,176.3811,175.6224,176.3811,42857.0
2022-01-28 15:10:00,183.56,183.58,183.03,183.37,43181.0,176.2851,176.3043,175.7761,176.1026,43181.0
2022-01-28 15:20:00,183.37,183.74,183.3,183.59,49260.0,176.1026,176.4579,176.0354,176.3139,49260.0
2022-01-28 15:30:00,183.65,183.99,183.34,183.78,74643.0,176.3715,176.698,176.0738,176.4963,74643.0
2022-01-28 15:40:00,183.78,185.24,183.74,185.24,62911.0,176.4963,177.8985,176.4579,177.8985,62911.0
2022-01-28 15:50:00,185.5,186.23,185.11,186.13,119838.0,178.1482,178.8492,177.7736,178.7532,119838.0
2022-01-31 09:30:00,186.0,187.26,185.0,186.09,39689.0,178.6284,179.8384,177.668,178.7148,39689.0
2022-01-31 09:40:00,185.91,186.92,185.91,186.92,14221.0,178.5419,179.5119,178.5419,179.5119,14221.0
2022-01-31 09:50:00,186.77,187.28,186.62,186.87,9018.0,179.3678,179.8576,179.2238,179.4639,9018.0
2022-01-31 10:00:00,187.18,188.27,187.17,188.27,10551.0,179.7616,180.8084,179.752,180.8084,10551.0
2022-01-31 10:10:00,188.47,188.59,188.11,188.42,14428.0,181.0005,181.1157,180.6547,180.9524,14428.0
2022-01-31 10:20:00,188.52,189.09,188.38,188.5,23642.0,181.0485,181.5959,180.914,181.0293,23642.0
2022-01-31 10:30:00,188.5,189.03,188.29,188.35,15384.0,181.0293,181.5383,180.8276,180.8852,15384.0
2022-01-31 10:40:00,188.31,188.45,187.58,187.72,15228.0,180.8468,180.9813,180.1457,180.2802,15228.0
2022-01-31 10:50:00,187.78,188.45,187.63,187.81,15538.0,180.3378,180.9813,180.1938,180.3666,15538.0
2022-01-31 11:00:00,188.0,188.51,187.84,187.84,10121.0,180.5491,181.0389,180.3954,180.3954,10121.0
2022-01-31 11:10:00,187.94,188.12,187.62,188.01,13568.0,180.4915,180.6643,180.1842,180.5587,13568.0
2022-01-31 11:20:00,188.07,189.05,187.86,188.93,29043.0,180.6163,181.5575,180.4146,181.4422,29043.0
2022-01-31 11:30:00,188.95,189.48,188.82,189.28,19698.0,181.4614,181.9704,181.3366,181.7784,19698.0
2022-01-31 11:40:00,189.34,189.48,189.1,189.45,14059.0,181.836,181.9704,181.6055,181.9416,14059.0
2022-01-31 11:50:00,189.42,190.19,189.4,190.15,23288.0,181.9128,182.6523,181.8936,182.6139,23288.0
2022-01-31 12:00:00,190.17,190.17,189.75,189.75,17012.0,182.6331,182.6331,182.2297,182.2297,17012.0
2022-01-31 12:10:00,189.6,190.32,189.59,190.32,9543.0,182.0857,182.7771,182.0761,182.7771,9543.0
2022-01-31 12:20:00,190.33,190.33,189.54,190.07,8701.0,182.7868,182.7868,182.0281,182.5371,8701.0
2022-01-31 12:30:00,190.07,190.17,189.58,189.88,14223.0,182.5371,182.6331,182.0665,182.3546,14223.0
2022-01-31 12:40:00,189.75,189.84,189.61,189.79,8271.0,182.2297,182.3162,182.0953,182.2682,8271.0
2022-01-31 12:50:00,189.69,189.71,188.68,188.76,32718.0,182.1721,182.1913,181.2021,181.279,32718.0
2022-01-31 13:00:00,188.73,188.87,188.15,188.78,28415.0,181.2502,181.3846,180.6932,181.2982,28415.0
2022-01-31 13:10:00,188.71,188.91,188.34,188.34,26793.0,181.231,181.423,180.8756,180.8756,26793.0
2022-01-31 13:20:00,188.33,188.67,188.14,188.22,30757.0,180.866,181.1925,180.6835,180.7604,30757.0
2022-01-31 13:30:00,188.28,188.39,187.54,187.96,70903.0,180.818,180.9236,180.1073,180.5107,70903.0
2022-01-31 13:40:00,187.98,188.33,187.77,187.94,24476.0,180.5299,180.866,180.3282,180.4915,24476.0
2022-01-31 13:50:00,187.98,188.0,187.59,187.65,26108.0,180.5299,180.5491,180.1553,180.213,26108.0
2022-01-31 14:00:00,187.74,187.99,187.71,187.97,27654.0,180.2994,180.5395,180.2706,180.5203,27654.0
2022-01-31 14:10:00,187.93,188.87,187.92,188.87,22933.0,180.4819,181.3846,180.4723,181.3846,22933.0
2022-01-31 14:20:00,188.87,188.99,188.45,188.77,21626.0,181.3846,181.4999,180.9813,181.2886,21626.0
2022-01-31 14:30:00,188.81,188.95,188.14,188.15,20480.0,181.327,181.4614,180.6835,180.6932,20480.0
2022-01-31 14:40:00,188.15,188.67,188.14,188.26,48500.0,180.6932,181.1925,180.6835,180.7988,48500.0
2022-01-31 14:50:00,188.32,188.42,188.04,188.19,17773.0,180.8564,180.9524,180.5875,180.7316,17773.0
2022-01-31 15:00:00,188.29,188.39,187.82,187.82,22398.0,180.8276,180.9236,180.3762,180.3762,22398.0
2022-01-31 15:10:00,187.82,187.82,186.65,186.72,35658.0,180.3762,180.3762,179.2526,179.3198,35658.0
2022-01-31 15:20:00,186.86,188.2,186.8,187.88,40973.0,179.4543,180.7412,179.3967,180.4339,40973.0
2022-01-31 15:30:00,187.82,188.65,187.27,188.43,49309.0,180.3762,181.1733,179.848,180.9621,49309.0
2022-01-31 15:40:00,188.43,189.17,188.28,189.17,34812.0,180.9621,181.6727,180.818,181.6727,34812.0
2022-01-31 15:50:00,189.16,190.14,189.16,189.43,205900.0,181.6631,182.6043,181.6631,181.9224,205900.0
2022-02-01 09:30:00,190.63,191.61,190.45,191.49,35972.0,183.0749,184.016,182.902,183.9008,35972.0
2022-02-01 09:40:00,191.13,191.53,190.03,190.78,14066.0,183.555,183.9392,182.4986,183.2189,14066.0
2022-02-01 09:50:00,191.07,191.49,190.62,191.0,7635.0,183.4974,183.9008,183.0653,183.4302,7635.0
2022-02-01 10:00:00,190.91,190.91,189.45,189.74,16052.0,183.3438,183.3438,181.9416,182.2201,16052.0
2022-02-01 10:10:00,189.96,190.48,189.28,189.44,12385.0,182.4314,182.9308,181.7784,181.932,12385.0
2022-02-01 10:20:00,189.43,190.42,189.31,189.32,10691.0,181.9224,182.8732,181.8072,181.8168,10691.0
2022-02-01 10:30:00,189.46,190.14,189.28,189.39,24909.0,181.9512,182.6043,181.7784,181.884,24909.0
2022-02-01 10:40:00,189.41,189.5,188.55,188.64,11220.0,181.9032,181.9896,181.0773,181.1637,11220.0
2022-02-01 10:50:00,188.89,189.87,188.89,189.87,19771.0,181.4038,182.345,181.4038,182.345,19771.0
2022-02-01 11:00:00,189.86,190.66,189.86,190.46,8995.0,182.3354,183.1037,182.3354,182.9116,8995.0
2022-02-01 11:10:00,190.52,190.73,190.24,190.64,10513.0,182.9692,183.1709,182.7003,183.0845,10513.0
2022-02-01 11:20:00,190.64,190.91,190.09,190.41,9407.0,183.0845,183.3438,182.5563,182.8636,9407.0
2022-02-01 11:30:00,190.41,190.41,189.47,189.92,7939.0,182.8636,182.8636,181.9608,182.393,7939.0
2022-02-01 11:40:00,190.03,190.5,189.73,189.73,20267.0,182.4986,182.95,182.2105,182.2105,20267.0
2022-02-01 11:50:00,189.75,190.26,189.66,190.05,7744.0,182.2297,182.7195,182.1433,182.5178,7744.0
2022-02-01 12:00:00,190.24,190.32,189.87,190.04,14436.0,182.7003,182.7771,182.345,182.5082,14436.0
2022-02-01 12:10:00,190.05,190.44,189.75,190.42,8057.0,182.5178,182.8924,182.2297,182.8732,8057.0
2022-02-01 12:20:00,190.42,190.88,190.38,190.88,7599.0,182.8732,183.315,182.8348,183.315,7599.0
2022-02-01 12:30:00,190.82,190.84,190.35,190.49,16126.0,183.2573,183.2765,182.806,182.9404,16126.0
2022-02-01 12:40:00,190.62,191.29,190.61,191.21,26547.0,183.0653,183.7087,183.0557,183.6319,26547.0
2022-02-01 12:50:00,191.12,191.52,191.11,191.49,13587.0,183.5454,183.9296,183.5358,183.9008,13587.0
2022-02-01 13:00:00,191.46,191.53,190.85,191.03,17146.0,183.872,183.9392,183.2861,183.459,17146.0
2022-02-01 13:10:00,190.97,191.39,190.87,191.19,9460.0,183.4014,183.8047,183.3053,183.6127,9460.0
2022-02-01 13:20:00,191.19,191.48,191.17,191.44,11945.0,183.6127,183.8912,183.5935,183.8528,11945.0
2022-02-01 13:30:00,191.43,191.56,191.39,191.45,13128.0,183.8432,183.968,183.8047,183.8624,13128.0
2022-02-01 13:40:00,191.43,192.2,191.42,191.87,16044.0,183.8432,184.5826,183.8336,184.2657,16044.0
2022-02-01 13:50:00,191.89,191.97,191.42,191.52,13096.0,184.2849,184.3618,183.8336,183.9296,13096.0
2022-02-01 14:00:00,191.54,191.62,191.11,191.14,15567.0,183.9488,184.0256,183.5358,183.5646,15567.0
2022-02-01 14:10:00,191.03,191.07,190.44,190.73,15945.0,183.459,183.4974,182.8924,183.1709,15945.0
2022-02-01 14:20:00,190.77,191.48,190.56,191.3,17187.0,183.2093,183.8912,183.0076,183.7183,17187.0
2022-02-01 14:30:00,191.34,191.38,190.93,191.15,9868.0,183.7567,183.7951,183.363,183.5743,9868.0
2022-02-01 14:40:00,191.22,191.55,190.9,191.55,21431.0,183.6415,183.9584,183.3342,183.9584,21431.0
2022-02-01 14:50:00,191.55,191.62,191.28,191.61,16486.0,183.9584,184.0256,183.6991,184.016,16486.0
2022-02-01 15:00:00,191.46,191.81,191.44,191.72,16389.0,183.872,184.2081,183.8528,184.1217,16389.0
2022-02-01 15:10:00,191.68,191.68,191.19,191.44,13389.0,184.0832,184.0832,183.6127,183.8528,13389.0
2022-02-01 15:20:00,191.44,191.9,191.28,191.83,14408.0,183.8528,184.2945,183.6991,184.2273,14408.0
2022-02-01 15:30:00,191.87,192.13,191.31,191.31,29491.0,184.2657,184.5154,183.7279,183.7279,29491.0
2022-02-01 15:40:00,191.34,192.05,191.25,192.05,51291.0,183.7567,184.4386,183.6703,184.4386,51291.0
2022-02-01 15:50:00,192.07,192.07,191.56,191.6,179592.0,184.4578,184.4578,183.968,184.0064,179592.0
2022-02-02 09:30:00,191.5,193.04,190.98,193.04,40927.0,183.9104,185.3893,183.411,185.3893,40927.0
2022-02-02 09:40:00,192.63,192.68,191.23,192.0,11555.0,184.9956,185.0436,183.6511,184.3906,11555.0
2022-02-02 09:50:00,191.91,192.09,191.47,191.65,19507.0,184.3041,184.477,183.8816,184.0544,19507.0
2022-02-02 10:00:00,191.56,192.48,191.56,192.29,12379.0,183.968,184.8515,183.968,184.6691,12379.0
2022-02-02 10:10:00,192.24,192.57,191.88,192.38,13799.0,184.6211,184.938,184.2753,184.7555,13799.0
2022-02-02 10:20:00,192.24,192.49,191.9,192.49,12869.0,184.6211,184.8611,184.2945,184.8611,12869.0
2022-02-02 10:30:00,192.38,192.49,191.8,192.24,21922.0,184.7555,184.8611,184.1985,184.6211,21922.0
2022-02-02 10:40:00,192.12,192.75,192.02,192.36,21626.0,184.5058,185.1108,184.4098,184.7363,21626.0
2022-02-02 10:50:00,192.36,193.1,192.25,193.02,12185.0,184.7363,185.447,184.6307,185.3701,12185.0
2022-02-02 11:00:00,192.99,193.3,192.66,193.05,30644.0,185.3413,185.639,185.0244,185.399,30644.0
2022-02-02 11:10:00,193.04,193.42,192.84,193.06,21021.0,185.3893,185.7543,185.1973,185.4086,21021.0
2022-02-02 11:20:00,193.04,193.38,192.72,192.85,17886.0,185.3893,185.7159,185.082,185.2069,17886.0
2022-02-02 11:30:00,192.8,192.85,192.59,192.71,17224.0,185.1589,185.2069,184.9572,185.0724,17224.0
2022-02-02 11:40:00,192.73,192.77,192.3,192.31,8464.0,185.0916,185.13,184.6787,184.6883,8464.0
2022-02-02 11:50:00,192.41,192.53,192.23,192.43,8992.0,184.7843,184.8996,184.6114,184.8035,8992.0
2022-02-02 12:00:00,192.39,192.78,192.35,192.72,5911.0,184.7651,185.1397,184.7267,185.082,5911.0
2022-02-02 12:10:00,192.63,192.74,192.4,192.5,8356.0,184.9956,185.1012,184.7747,184.8707,8356.0
2022-02-02 12:20:00,192.52,192.81,192.17,192.17,9322.0,184.89,185.1685,184.5538,184.5538,9322.0
2022-02-02 12:30:00,192.26,192.84,192.26,192.6,15109.0,184.6403,185.1973,184.6403,184.9668,15109.0
2022-02-02 12:40:00,192.51,192.74,192.38,192.42,7018.0,184.8804,185.1012,184.7555,184.7939,7018.0
2022-02-02 12:50:00,192.62,192.62,192.32,192.45,7093.0,184.986,184.986,184.6979,184.8227,7093.0
2022-02-02 13:00:00,192.55,192.64,192.39,192.43,7636.0,184.9188,185.0052,184.7651,184.8035,7636.0
2022-02-02 13:10:00,192.37,192.55,192.17,192.18,7142.0,184.7459,184.9188,184.5538,184.5634,7142.0
2022-02-02 13:20:00,192.22,192.37,192.13,192.2,37589.0,184.6018,184.7459,184.5154,184.5826,37589.0
2022-02-02 13:30:00,192.2,192.58,192.14,192.56,14378.0,184.5826,184.9476,184.525,184.9284,14378.0
2022-02-02 13:40:00,192.49,192.51,192.14,192.35,25352.0,184.8611,184.8804,184.525,184.7267,25352.0
2022-02-02 13:50:00,192.4,192.53,192.29,192.43,10081.0,184.7747,184.8996,184.6691,184.8035,10081.0
2022-02-02 14:00:00,192.39,192.74,192.29,192.66,7645.0,184.7651,185.1012,184.6691,185.0244,7645.0
2022-02-02 14:10:00,192.73,192.91,192.55,192.87,9398.0,185.0916,185.2645,184.9188,185.2261,9398.0
2022-02-02 14:20:00,192.88,193.06,192.63,193.06,11139.0,185.2357,185.4086,184.9956,185.4086,11139.0
2022-02-02 14:30:00,193.03,193.13,192.72,192.79,13952.0,185.3797,185.4758,185.082,185.1493,13952.0
2022-02-02 14:40:00,192.86,193.03,192.71,192.8,13069.0,185.2165,185.3797,185.0724,185.1589,13069.0
2022-02-02 14:50:00,192.83,192.96,192.67,192.67,8273.0,185.1877,185.3125,185.034,185.034,8273.0
2022-02-02 15:00:00,192.65,192.92,192.6,192.75,14264.0,185.0148,185.2741,184.9668,185.1108,14264.0
2022-02-02 15:10:00,192.75,193.0,192.43,192.94,18162.0,185.1108,185.3509,184.8035,185.2933,18162.0
2022-02-02 15:20:00,192.95,192.99,192.52,192.68,11233.0,185.3029,185.3413,184.89,185.0436,11233.0
2022-02-02 15:30:00,192.75,192.79,192.45,192.45,16866.0,185.1108,185.1493,184.8227,184.8227,16866.0
2022-02-02 15:40:00,192.54,192.55,192.29,192.42,24982.0,184.9092,184.9188,184.6691,184.7939,24982.0
2022-02-02 15:50:00,192.38,192.64,192.32,192.48,103729.0,184.7555,185.0052,184.6979,184.8515,103729.0
2022-02-03 09:30:00,190.37,192.02,190.37,192.02,49332.0,182.8252,184.4098,182.8252,184.4098,49332.0
2022-02-03 09:40:00,191.97,191.97,190.54,191.04,9178.0,184.3618,184.3618,182.9884,183.4686,9178.0
2022-02-03 09:50:00,190.65,190.9,190.25,190.52,37267.0,183.0941,183.3342,182.7099,182.9692,37267.0
2022-02-03 10:00:00,190.56,191.22,190.43,190.8,8788.0,183.0076,183.6415,182.8828,183.2381,8788.0
2022-02-03 10:10:00,190.86,191.16,190.4,191.01,10343.0,183.2957,183.5839,182.854,183.4398,10343.0
2022-02-03 10:20:00,190.97,191.24,190.64,191.2,35924.0,183.4014,183.6607,183.0845,183.6223,35924.0
2022-02-03 10:30:00,191.21,191.61,190.98,191.61,6009.0,183.6319,184.016,183.411,184.016,6009.0
2022-02-03 10:40:00,191.57,192.0,191.2,191.45,9785.0,183.9776,184.3906,183.6223,183.8624,9785.0
2022-02-03 10:50:00,191.34,191.58,191.23,191.41,4360.0,183.7567,183.9872,183.6511,183.8239,4360.0
2022-02-03 11:00:00,191.42,191.7,191.2,191.7,7006.0,183.8336,184.1025,183.6223,184.1025,7006.0
2022-02-03 11:10:00,191.73,191.9,191.54,191.75,7537.0,184.1313,184.2945,183.9488,184.1505,7537.0
2022-02-03 11:20:00,191.71,192.15,191.54,192.02,14359.0,184.1121,184.5346,183.9488,184.4098,14359.0
2022-02-03 11:30:00,191.99,192.12,191.83,192.08,10922.0,184.381,184.5058,184.2273,184.4674,10922.0
2022-02-03 11:40:00,192.0,192.01,191.57,191.88,12176.0,184.3906,184.4002,183.9776,184.2753,12176.0
2022-02-03 11:50:00,191.81,191.82,191.38,191.48,13567.0,184.2081,184.2177,183.7951,183.8912,13567.0
2022-02-03 12:00:00,191.42,191.64,191.37,191.55,10891.0,183.8336,184.0448,183.7855,183.9584,10891.0
2022-02-03 12:10:00,191.45,191.63,191.04,191.12,13980.0,183.8624,184.0352,183.4686,183.5454,13980.0
2022-02-03 12:20:00,191.06,191.87,191.05,191.85,8264.0,183.4878,184.2657,183.4782,184.2465,8264.0
2022-02-03 12:30:00,191.93,192.0,191.73,191.92,8292.0,184.3233,184.3906,184.1313,184.3137,8292.0
2022-02-03 12:40:00,191.89,191.95,191.28,191.42,7700.0,184.2849,184.3425,183.6991,183.8336,7700.0
2022-02-03 12:50:00,191.5,191.72,191.4,191.64,10583.0,183.9104,184.1217,183.8143,184.0448,10583.0
2022-02-03 13:00:00,191.63,191.63,191.37,191.39,4858.0,184.0352,184.0352,183.7855,183.8047,4858.0
2022-02-03 13:10:00,191.38,191.79,191.27,191.58,8150.0,183.7951,184.1889,183.6895,183.9872,8150.0
2022-02-03 13:20:00,191.68,191.82,191.35,191.59,7208.0,184.0832,184.2177,183.7663,183.9968,7208.0
2022-02-03 13:30:00,191.6,191.76,191.28,191.4,9394.0,184.0064,184.1601,183.6991,183.8143,9394.0
2022-02-03 13:40:00,191.36,191.43,191.29,191.43,3850.0,183.7759,183.8432,183.7087,183.8432,3850.0
2022-02-03 13:50:00,191.4,191.43,191.11,191.19,6306.0,183.8143,183.8432,183.5358,183.6127,6306.0
2022-02-03 14:00:00,191.28,191.53,191.25,191.42,8912.0,183.6991,183.9392,183.6703,183.8336,8912.0
2022-02-03 14:10:00,191.46,191.55,191.31,191.49,8416.0,183.872,183.9584,183.7279,183.9008,8416.0
2022-02-03 14:20:00,191.43,191.59,191.29,191.51,24053.0,183.8432,183.9968,183.7087,183.92,24053.0
2022-02-03 14:30:00,191.51,191.53,190.91,190.93,65075.0,183.92,183.9392,183.3438,183.363,65075.0
2022-02-03 14:40:00,190.82,190.98,190.71,190.98,20094.0,183.2573,183.411,183.1517,183.411,20094.0
2022-02-03 14:50:00,190.98,191.53,190.9,191.36,49923.0,183.411,183.9392,183.3342,183.7759,49923.0
2022-02-03 15:00:00,191.33,191.41,190.21,190.22,15234.0,183.7471,183.8239,182.6715,182.6811,15234.0
2022-02-03 15:10:00,190.21,190.92,190.18,190.79,9622.0,182.6715,183.3534,182.6427,183.2285,9622.0
2022-02-03 15:20:00,190.87,191.09,190.56,190.7,16150.0,183.3053,183.5166,183.0076,183.1421,16150.0
2022-02-03 15:30:00,190.7,190.7,189.81,189.97,18696.0,183.1421,183.1421,182.2874,182.441,18696.0
2022-02-03 15:40:00,189.88,190.0,189.18,189.37,33314.0,182.3546,182.4698,181.6823,181.8648,33314.0
2022-02-03 15:50:00,189.22,189.7,188.93,189.14,73729.0,181.7207,182.1817,181.4422,181.6439,73729.0
2022-02-04 09:30:00,187.01,188.05,186.52,186.85,44283.0,179.5983,180.5971,179.1278,179.4447,44283.0
2022-02-04 09:40:00,187.18,188.34,186.86,187.16,8595.0,179.7616,180.8756,179.4543,179.7424,8595.0
2022-02-04 09:50:00,187.06,187.16,186.12,186.12,13931.0,179.6463,179.7424,178.7436,178.7436,13931.0
2022-02-04 10:00:00,186.46,186.89,186.24,186.27,12194.0,179.0701,179.4831,178.8588,178.8877,12194.0
2022-02-04 10:10:00,186.21,187.06,185.78,186.51,12591.0,178.83,179.6463,178.4171,179.1181,12591.0
2022-02-04 10:20:00,186.59,186.92,185.51,185.7,12324.0,179.195,179.5119,178.1578,178.3402,12324.0
2022-02-04 10:30:00,185.55,186.12,185.55,185.98,43926.0,178.1962,178.7436,178.1962,178.6092,43926.0
2022-02-04 10:40:00,186.06,186.22,185.65,186.03,17473.0,178.686,178.8396,178.2922,178.6572,17473.0
2022-02-04 10:50:00,186.14,186.59,185.72,186.54,15719.0,178.7628,179.195,178.3595,179.147,15719.0
2022-02-04 11:00:00,186.4,187.32,186.22,187.14,14366.0,179.0125,179.896,178.8396,179.7232,14366.0
2022-02-04 11:10:00,187.09,188.0,186.89,187.81,35788.0,179.6752,180.5491,179.4831,180.3666,35788.0
2022-02-04 11:20:00,187.81,188.61,187.73,188.61,27007.0,180.3666,181.1349,180.2898,181.1349,27007.0
2022-02-04 11:30:00,188.53,188.79,188.09,188.25,13953.0,181.0581,181.3078,180.6355,180.7892,13953.0
2022-02-04 11:40:00,188.32,188.72,188.14,188.38,9568.0,180.8564,181.2406,180.6835,180.914,9568.0
2022-02-04 11:50:00,188.4,188.58,187.87,187.87,12721.0,180.9332,181.1061,180.4242,180.4242,12721.0
2022-02-04 12:00:00,187.95,188.31,187.62,188.2,28326.0,180.5011,180.8468,180.1842,180.7412,28326.0
2022-02-04 12:10:00,188.19,188.57,188.12,188.36,13341.0,180.7316,181.0965,180.6643,180.8948,13341.0
2022-02-04 12:20:00,188.3,188.34,187.77,187.89,5590.0,180.8372,180.8756,180.3282,180.4435,5590.0
2022-02-04 12:30:00,187.92,188.01,187.38,187.85,9625.0,180.4723,180.5587,179.9537,180.405,9625.0
2022-02-04 12:40:00,187.8,188.09,187.72,188.09,8200.0,180.357,180.6355,180.2802,180.6355,8200.0
2022-02-04 12:50:00,188.13,188.57,187.95,188.4,14095.0,180.6739,181.0965,180.5011,180.9332,14095.0
2022-02-04 13:00:00,188.41,189.01,188.4,188.83,11525.0,180.9428,181.5191,180.9332,181.3462,11525.0
2022-02-04 13:10:00,188.91,188.93,188.39,188.49,11317.0,181.423,181.4422,180.9236,181.0197,11317.0
2022-02-04 13:20:00,188.59,188.73,188.31,188.5,7627.0,181.1157,181.2502,180.8468,181.0293,7627.0
2022-02-04 13:30:00,188.57,189.02,188.45,188.61,32773.0,181.0965,181.5287,180.9813,181.1349,32773.0
2022-02-04 13:40:00,188.52,188.98,188.49,188.66,11065.0,181.0485,181.4903,181.0197,181.1829,11065.0
2022-02-04 13:50:00,188.8,188.88,188.48,188.7,12698.0,181.3174,181.3942,181.0101,181.2214,12698.0
2022-02-04 14:00:00,188.82,188.89,188.38,188.42,8101.0,181.3366,181.4038,180.914,180.9524,8101.0
2022-02-04 14:10:00,188.48,188.48,187.95,188.1,11409.0,181.0101,181.0101,180.5011,180.6451,11409.0
2022-02-04 14:20:00,188.03,188.4,187.97,188.21,7448.0,180.5779,180.9332,180.5203,180.7508,7448.0
2022-02-04 14:30:00,188.17,188.64,188.1,188.63,12546.0,180.7124,181.1637,180.6451,181.1541,12546.0
2022-02-04 14:40:00,188.61,188.69,188.23,188.33,8271.0,181.1349,181.2117,180.77,180.866,8271.0
2022-02-04 14:50:00,188.4,188.58,188.12,188.37,8870.0,180.9332,181.1061,180.6643,180.9044,8870.0
2022-02-04 15:00:00,188.31,189.07,188.31,189.06,16365.0,180.8468,181.5767,180.8468,181.5671,16365.0
2022-02-04 15:10:00,189.06,189.36,188.93,189.15,46515.0,181.5671,181.8552,181.4422,181.6535,46515.0
2022-02-04 15:20:00,189.17,189.38,188.75,188.85,15623.0,181.6727,181.8744,181.2694,181.3654,15623.0
2022-02-04 15:30:00,188.95,189.19,188.56,188.8,24886.0,181.4614,181.6919,181.0869,181.3174,24886.0
2022-02-04 15:40:00,188.78,189.0,188.46,188.87,82977.0,181.2982,181.5095,180.9909,181.3846,82977.0
2022-02-04 15:50:00,188.89,189.11,187.41,187.43,144977.0,181.4038,181.6151,179.9825,180.0017,144977.0
2022-02-07 09:30:00,187.43,188.82,187.43,187.96,17439.0,180.0017,181.3366,180.0017,180.5107,17439.0
2022-02-07 09:40:00,187.85,188.1,187.13,187.2,6775.0,180.405,180.6451,179.7136,179.7808,6775.0
2022-02-07 09:50:00,187.29,188.26,187.28,187.83,13016.0,179.8672,180.7988,179.8576,180.3858,13016.0
2022-02-07 10:00:00,187.91,188.61,187.8,188.37,9728.0,180.4627,181.1349,180.357,180.9044,9728.0
2022-02-07 10:10:00,188.37,188.54,188.01,188.02,14111.0,180.9044,181.0677,180.5587,180.5683,14111.0
2022-02-07 10:20:00,188.05,188.28,187.77,187.93,5575.0,180.5971,180.818,180.3282,180.4819,5575.0
2022-02-07 10:30:00,187.99,188.51,187.99,188.15,17594.0,180.5395,181.0389,180.5395,180.6932,17594.0
2022-02-07 10:40:00,188.15,188.15,187.39,187.58,5371.0,180.6932,180.6932,179.9633,180.1457,5371.0
2022-02-07 10:50:00,187.66,188.09,187.55,188.09,16734.0,180.2226,180.6355,180.1169,180.6355,16734.0
2022-02-07 11:00:00,188.11,188.16,187.43,187.43,4814.0,180.6547,180.7028,180.0017,180.0017,4814.0
2022-02-07 11:10:00,187.36,187.6,187.16,187.6,4725.0,179.9345,180.1649,179.7424,180.1649,4725.0
2022-02-07 11:20:00,187.54,187.96,187.54,187.79,8590.0,180.1073,180.5107,180.1073,180.3474,8590.0
2022-02-07 11:30:00,187.75,187.87,187.47,187.65,10052.0,180.309,180.4242,180.0401,180.213,10052.0
2022-02-07 11:40:00,187.62,188.0,187.62,188.0,5976.0,180.1842,180.5491,180.1842,180.5491,5976.0
2022-02-07 11:50:00,188.03,188.22,187.92,188.19,11716.0,180.5779,180.7604,180.4723,180.7316,11716.0
2022-02-07 12:00:00,188.12,188.37,188.02,188.05,5897.0,180.6643,180.9044,180.5683,180.5971,5897.0
2022-02-07 12:10:00,188.09,188.43,188.04,188.43,5137.0,180.6355,180.9621,180.5875,180.9621,5137.0
2022-02-07 12:20:00,188.47,188.57,187.89,188.02,8184.0,181.0005,181.0965,180.4435,180.5683,8184.0
2022-02-07 12:30:00,187.89,188.14,187.71,187.81,4815.0,180.4435,180.6835,180.2706,180.3666,4815.0
2022-02-07 12:40:00,187.97,188.37,187.96,188.25,17223.0,180.5203,180.9044,180.5107,180.7892,17223.0
2022-02-07 12:50:00,188.26,188.56,188.21,188.43,9109.0,180.7988,181.0869,180.7508,180.9621,9109.0
2022-02-07 13:00:00,188.53,188.72,188.47,188.72,2758.0,181.0581,181.2406,181.0005,181.2406,2758.0
2022-02-07 13:10:00,188.67,188.92,188.64,188.65,5569.0,181.1925,181.4326,181.1637,181.1733,5569.0
2022-02-07 13:20:00,188.56,188.74,188.5,188.74,8058.0,181.0869,181.2598,181.0293,181.2598,8058.0
2022-02-07 13:30:00,188.77,188.9,188.41,188.45,11165.0,181.2886,181.4134,180.9428,180.9813,11165.0
2022-02-07 13:40:00,188.36,188.45,188.04,188.34,9413.0,180.8948,180.9813,180.5875,180.8756,9413.0
2022-02-07 13:50:00,188.29,188.54,188.12,188.27,15422.0,180.8276,181.0677,180.6643,180.8084,15422.0
2022-02-07 14:00:00,188.03,188.33,187.76,188.14,6769.0,180.5779,180.866,180.3186,180.6835,6769.0
2022-02-07 14:10:00,188.14,188.54,188.14,188.46,8543.0,180.6835,181.0677,180.6835,180.9909,8543.0
2022-02-07 14:20:00,188.47,188.58,188.35,188.5,6872.0,181.0005,181.1061,180.8852,181.0293,6872.0
2022-02-07 14:30:00,188.5,188.66,188.33,188.44,6225.0,181.0293,181.1829,180.866,180.9717,6225.0
2022-02-07 14:40:00,188.55,188.66,188.44,188.45,8495.0,181.0773,181.1829,180.9717,180.9813,8495.0
2022-02-07 14:50:00,188.49,188.85,188.4,188.65,13442.0,181.0197,181.3654,180.9332,181.1733,13442.0
2022-02-07 15:00:00,188.55,188.61,188.06,188.31,11908.0,181.0773,181.1349,180.6067,180.8468,11908.0
2022-02-07 15:10:00,188.37,188.61,188.2,188.25,19510.0,180.9044,181.1349,180.7412,180.7892,19510.0
2022-02-07 15:20:00,188.25,188.25,187.57,187.69,16050.0,180.7892,180.7892,180.1361,180.2514,16050.0
2022-02-07 15:30:00,187.7,187.81,186.95,186.95,13175.0,180.261,180.3666,179.5407,179.5407,13175.0
2022-02-07 15:40:00,186.89,187.1,186.58,187.1,25660.0,179.4831,179.6848,179.1854,179.6848,25660.0
2022-02-07 15:50:00,187.16,187.54,186.44,186.85,86711.0,179.7424,180.1073,179.0509,179.4447,86711.0
2022-02-08 09:30:00,186.64,187.34,186.11,186.47,36631.0,179.243,179.9153,178.734,179.0797,36631.0
2022-02-08 09:40:00,186.47,186.47,185.72,185.99,7754.0,179.0797,179.0797,178.3595,178.6188,7754.0
2022-02-08 09:50:00,185.83,186.58,185.37,186.39,41594.0,178.4651,179.1854,178.0233,179.0029,41594.0
2022-02-08 10:00:00,186.35,186.58,185.59,186.53,31787.0,178.9645,179.1854,178.2346,179.1374,31787.0
2022-02-08 10:10:00,186.4,186.41,185.89,186.0,35544.0,179.0125,179.0221,178.5227,178.6284,35544.0
2022-02-08 10:20:00,186.03,186.34,185.57,185.58,34982.0,178.6572,178.9549,178.2154,178.225,34982.0
2022-02-08 10:30:00,185.72,186.0,185.03,185.41,38350.0,178.3595,178.6284,177.6968,178.0617,38350.0
2022-02-08 10:40:00,185.41,185.6,185.23,185.53,17306.0,178.0617,178.2442,177.8889,178.177,17306.0
2022-02-08 10:50:00,185.53,185.85,185.44,185.58,31587.0,178.177,178.4843,178.0906,178.225,31587.0
2022-02-08 11:00:00,185.58,186.23,185.58,186.15,38107.0,178.225,178.8492,178.225,178.7724,38107.0
2022-02-08 11:10:00,186.15,187.2,186.09,186.29,30957.0,178.7724,179.7808,178.7148,178.9069,30957.0
2022-02-08 11:20:00,186.28,186.4,185.73,186.17,18079.0,178.8973,179.0125,178.3691,178.7916,18079.0
2022-02-08 11:30:00,186.2,186.6,186.08,186.44,37142.0,178.8204,179.2046,178.7052,179.0509,37142.0
2022-02-08 11:40:00,186.56,186.59,186.36,186.46,21695.0,179.1662,179.195,178.9741,179.0701,21695.0
2022-02-08 11:50:00,186.46,186.62,186.24,186.53,18731.0,179.0701,179.2238,178.8588,179.1374,18731.0
2022-02-08 12:00:00,186.5,186.56,186.1,186.34,26981.0,179.1085,179.1662,178.7244,178.9549,26981.0
2022-02-08 12:10:00,186.34,186.45,185.9,185.99,40030.0,178.9549,179.0605,178.5323,178.6188,40030.0
2022-02-08 12:20:00,185.99,186.09,185.83,186.03,12220.0,178.6188,178.7148,178.4651,178.6572,12220.0
2022-02-08 12:30:00,186.04,186.57,186.04,186.57,11335.0,178.6668,179.1758,178.6668,179.1758,11335.0
2022-02-08 12:40:00,186.56,187.0,186.52,186.89,13519.0,179.1662,179.5887,179.1278,179.4831,13519.0
2022-02-08 12:50:00,186.9,186.96,186.14,186.24,12959.0,179.4927,179.5503,178.7628,178.8588,12959.0
2022-02-08 13:00:00,186.24,186.5,186.14,186.28,8734.0,178.8588,179.1085,178.7628,178.8973,8734.0
2022-02-08 13:10:00,186.28,186.3,185.81,185.9,11372.0,178.8973,178.9165,178.4459,178.5323,11372.0
2022-02-08 13:20:00,185.92,186.0,185.6,185.76,16217.0,178.5515,178.6284,178.2442,178.3979,16217.0
2022-02-08 13:30:00,185.77,186.06,185.73,185.81,24879.0,178.4075,178.686,178.3691,178.4459,24879.0
2022-02-08 13:40:00,185.81,185.99,185.75,185.95,15331.0,178.4459,178.6188,178.3883,178.5803,15331.0
2022-02-08 13:50:00,185.92,186.09,185.84,186.08,10391.0,178.5515,178.7148,178.4747,178.7052,10391.0
2022-02-08 14:00:00,186.14,186.27,185.92,186.27,17144.0,178.7628,178.8877,178.5515,178.8877,17144.0
2022-02-08 14:10:00,186.23,186.28,185.77,185.81,18344.0,178.8492,178.8973,178.4075,178.4459,18344.0
2022-02-08 14:20:00,185.74,185.75,185.15,185.27,26245.0,178.3787,178.3883,177.812,177.9273,26245.0
2022-02-08 14:30:00,185.32,185.5,185.1,185.13,26978.0,177.9753,178.1482,177.764,177.7928,26978.0
2022-02-08 14:40:00,185.13,185.23,184.82,184.98,29938.0,177.7928,177.8889,177.4951,177.6488,29938.0
2022-02-08 14:50:00,184.98,185.27,184.94,185.11,25927.0,177.6488,177.9273,177.6104,177.7736,25927.0
2022-02-08 15:00:00,185.11,185.31,184.97,185.31,21614.0,177.7736,177.9657,177.6392,177.9657,21614.0
2022-02-08 15:10:00,185.28,186.17,185.28,186.03,38301.0,177.9369,178.7916,177.9369,178.6572,38301.0
2022-02-08 15:20:00,185.98,186.21,185.89,186.12,22204.0,178.6092,178.83,178.5227,178.7436,22204.0
2022-02-08 15:30:00,186.18,186.67,186.12,186.25,45256.0,178.8012,179.2718,178.7436,178.8685,45256.0
2022-02-08 15:40:00,186.26,186.43,185.9,186.11,48686.0,178.8781,179.0413,178.5323,178.734,48686.0
2022-02-08 15:50:00,186.14,186.66,185.96,186.52,168688.0,178.7628,179.2622,178.5899,179.1278,168688.0
2022-02-09 09:30:00,188.16,189.92,188.15,189.46,34790.0,180.7028,182.393,180.6932,181.9512,34790.0
2022-02-09 09:40:00,189.23,189.96,188.8,189.93,7429.0,181.7303,182.4314,181.3174,182.4026,7429.0
2022-02-09 09:50:00,189.97,190.1,189.55,189.56,7709.0,182.441,182.5659,182.0377,182.0473,7709.0
2022-02-09 10:00:00,189.56,190.05,189.55,189.7,8607.0,182.0473,182.5178,182.0377,182.1817,8607.0
2022-02-09 10:10:00,189.56,190.37,189.46,189.85,15987.0,182.0473,182.8252,181.9512,182.3258,15987.0
2022-02-09 10:20:00,190.07,190.56,189.9,190.38,18657.0,182.5371,183.0076,182.3738,182.8348,18657.0
2022-02-09 10:30:00,190.45,190.71,190.35,190.46,13867.0,182.902,183.1517,182.806,182.9116,13867.0
2022-02-09 10:40:00,190.46,190.73,190.16,190.36,22008.0,182.9116,183.1709,182.6235,182.8156,22008.0
2022-02-09 10:50:00,190.24,190.83,190.19,190.73,13319.0,182.7003,183.2669,182.6523,183.1709,13319.0
2022-02-09 11:00:00,190.75,191.02,190.53,190.53,19629.0,183.1901,183.4494,182.9788,182.9788,19629.0
2022-02-09 11:10:00,190.53,190.7,190.32,190.42,25901.0,182.9788,183.1421,182.7771,182.8732,25901.0
2022-02-09 11:20:00,190.43,190.51,190.26,190.44,12989.0,182.8828,182.9596,182.7195,182.8924,12989.0
2022-02-09 11:30:00,190.37,190.4,190.11,190.21,12554.0,182.8252,182.854,182.5755,182.6715,12554.0
2022-02-09 11:40:00,190.21,190.51,190.13,190.44,16635.0,182.6715,182.9596,182.5947,182.8924,16635.0
2022-02-09 11:50:00,190.44,190.76,190.44,190.59,7859.0,182.8924,183.1997,182.8924,183.0364,7859.0
2022-02-09 12:00:00,190.59,190.95,190.51,190.91,9467.0,183.0364,183.3822,182.9596,183.3438,9467.0
2022-02-09 12:10:00,190.97,191.05,190.83,191.0,6723.0,183.4014,183.4782,183.2669,183.4302,6723.0
2022-02-09 12:20:00,191.0,191.13,190.79,190.95,13519.0,183.4302,183.555,183.2285,183.3822,13519.0
2022-02-09 12:30:00,190.93,191.02,190.6,190.63,13584.0,183.363,183.4494,183.0461,183.0749,13584.0
2022-02-09 12:40:00,190.65,190.76,190.49,190.68,9302.0,183.0941,183.1997,182.9404,183.1229,9302.0
2022-02-09 12:50:00,190.62,190.98,190.56,190.95,12852.0,183.0653,183.411,183.0076,183.3822,12852.0
2022-02-09 13:00:00,190.94,191.07,190.77,190.9,6483.0,183.3726,183.4974,183.2093,183.3342,6483.0
2022-02-09 13:10:00,190.9,190.91,190.4,190.45,9673.0,183.3342,183.3438,182.854,182.902,9673.0
2022-02-09 13:20:00,190.51,190.67,190.37,190.63,58748.0,182.9596,183.1133,182.8252,183.0749,58748.0
2022-02-09 13:30:00,190.63,190.91,190.57,190.57,5689.0,183.0749,183.3438,183.0172,183.0172,5689.0
2022-02-09 13:40:00,190.61,191.16,190.57,190.96,10218.0,183.0557,183.5839,183.0172,183.3918,10218.0
2022-02-09 13:50:00,190.88,190.96,190.7,190.7,4068.0,183.315,183.3918,183.1421,183.1421,4068.0
2022-02-09 14:00:00,190.81,191.08,190.79,191.08,5091.0,183.2477,183.507,183.2285,183.507,5091.0
2022-02-09 14:10:00,191.11,191.21,190.92,191.21,3803.0,183.5358,183.6319,183.3534,183.6319,3803.0
2022-02-09 14:20:00,191.13,191.16,190.86,190.93,6068.0,183.555,183.5839,183.2957,183.363,6068.0
2022-02-09 14:30:00,190.92,191.25,190.86,191.25,8775.0,183.3534,183.6703,183.2957,183.6703,8775.0
2022-02-09 14:40:00,191.31,191.37,191.09,191.09,6339.0,183.7279,183.7855,183.5166,183.5166,6339.0
2022-02-09 14:50:00,191.09,191.21,190.94,191.0,16586.0,183.5166,183.6319,183.3726,183.4302,16586.0
2022-02-09 15:00:00,190.96,190.97,190.63,190.72,14938.0,183.3918,183.4014,183.0749,183.1613,14938.0
2022-02-09 15:10:00,190.69,190.79,190.42,190.6,13172.0,183.1325,183.2285,182.8732,183.0461,13172.0
2022-02-09 15:20:00,190.56,190.63,190.3,190.59,11300.0,183.0076,183.0749,182.7579,183.0364,11300.0
2022-02-09 15:30:00,190.63,191.39,190.57,191.09,17751.0,183.0749,183.8047,183.0172,183.5166,17751.0
2022-02-09 15:40:00,191.13,191.15,190.53,191.03,24977.0,183.555,183.5743,182.9788,183.459,24977.0
2022-02-09 15:50:00,191.13,191.44,190.92,191.44,69822.0,183.555,183.8528,183.3534,183.8528,69822.0
2022-02-10 09:30:00,189.19,190.21,188.64,189.94,31792.0,181.6919,182.6715,181.1637,182.4122,31792.0
2022-02-10 09:40:00,190.3,190.38,189.45,189.7,8077.0,182.7579,182.8348,181.9416,182.1817,8077.0
2022-02-10 09:50:00,189.82,190.45,189.72,190.34,15060.0,182.297,182.902,182.2009,182.7964,15060.0
2022-02-10 10:00:00,190.53,190.88,190.5,190.84,5760.0,182.9788,183.315,182.95,183.2765,5760.0
2022-02-10 10:10:00,190.78,191.03,190.4,191.02,9592.0,183.2189,183.459,182.854,183.4494,9592.0
2022-02-10 10:20:00,190.93,191.98,190.71,191.66,12858.0,183.363,184.3714,183.1517,184.064,12858.0
2022-02-10 10:30:00,191.75,192.24,191.62,192.24,7546.0,184.1505,184.6211,184.0256,184.6211,7546.0
2022-02-10 10:40:00,192.25,192.38,191.8,192.01,13965.0,184.6307,184.7555,184.1985,184.4002,13965.0
2022-02-10 10:50:00,191.97,192.02,190.92,191.04,11846.0,184.3618,184.4098,183.3534,183.4686,11846.0
2022-02-10 11:00:00,190.92,191.3,190.5,191.3,16058.0,183.3534,183.7183,182.95,183.7183,16058.0
2022-02-10 11:10:00,191.29,191.75,191.07,191.33,14618.0,183.7087,184.1505,183.4974,183.7471,14618.0
2022-02-10 11:20:00,191.48,191.56,191.29,191.37,8988.0,183.8912,183.968,183.7087,183.7855,8988.0
2022-02-10 11:30:00,191.39,191.56,191.19,191.19,9808.0,183.8047,183.968,183.6127,183.6127,9808.0
2022-02-10 11:40:00,191.26,192.0,191.26,191.91,6488.0,183.6799,184.3906,183.6799,184.3041,6488.0
2022-02-10 11:50:00,191.91,191.91,191.52,191.56,12893.0,184.3041,184.3041,183.9296,183.968,12893.0
2022-02-10 12:00:00,191.66,191.67,191.38,191.4,9092.0,184.064,184.0736,183.7951,183.8143,9092.0
2022-02-10 12:10:00,191.42,191.48,191.17,191.29,5427.0,183.8336,183.8912,183.5935,183.7087,5427.0
2022-02-10 12:20:00,191.2,191.85,191.08,191.78,18837.0,183.6223,184.2465,183.507,184.1793,18837.0
2022-02-10 12:30:00,191.8,192.2,191.76,192.1,7840.0,184.1985,184.5826,184.1601,184.4866,7840.0
2022-02-10 12:40:00,192.1,192.15,190.71,191.05,12609.0,184.4866,184.5346,183.1517,183.4782,12609.0
2022-02-10 12:50:00,191.05,191.05,190.28,190.58,22458.0,183.4782,183.4782,182.7387,183.0268,22458.0
2022-02-10 13:00:00,190.58,191.22,190.57,191.05,15236.0,183.0268,183.6415,183.0172,183.4782,15236.0
2022-02-10 13:10:00,191.09,191.14,189.67,189.76,11347.0,183.5166,183.5646,182.1529,182.2393,11347.0
2022-02-10 13:20:00,190.06,190.07,189.36,189.36,5218.0,182.5275,182.5371,181.8552,181.8552,5218.0
2022-02-10 13:30:00,189.46,189.58,188.71,189.03,10268.0,181.9512,182.0665,181.231,181.5383,10268.0
2022-02-10 13:40:00,189.13,189.36,189.06,189.07,4761.0,181.6343,181.8552,181.5671,181.5767,4761.0
2022-02-10 13:50:00,189.13,189.19,188.92,189.19,4618.0,181.6343,181.6919,181.4326,181.6919,4618.0
2022-02-10 14:00:00,189.12,189.24,188.53,188.6,7430.0,181.6247,181.74,181.0581,181.1253,7430.0
2022-02-10 14:10:00,188.68,188.68,187.68,187.78,16773.0,181.2021,181.2021,180.2418,180.3378,16773.0
2022-02-10 14:20:00,187.72,188.34,187.64,188.25,8335.0,180.2802,180.8756,180.2034,180.7892,8335.0
2022-02-10 14:30:00,188.31,188.44,187.99,188.32,6741.0,180.8468,180.9717,180.5395,180.8564,6741.0
2022-02-10 14:40:00,188.27,188.75,188.11,188.34,26320.0,180.8084,181.2694,180.6547,180.8756,26320.0
2022-02-10 14:50:00,188.34,188.35,187.64,187.71,13505.0,180.8756,180.8852,180.2034,180.2706,13505.0
2022-02-10 15:00:00,187.78,187.89,187.56,187.89,9895.0,180.3378,180.4435,180.1265,180.4435,9895.0
2022-02-10 15:10:00,187.89,188.33,187.85,187.95,12620.0,180.4435,180.866,180.405,180.5011,12620.0
2022-02-10 15:20:00,187.99,188.05,187.64,187.76,10073.0,180.5395,180.5971,180.2034,180.3186,10073.0
2022-02-10 15:30:00,187.67,187.68,187.15,187.28,16148.0,180.2322,180.2418,179.7328,179.8576,16148.0
2022-02-10 15:40:00,187.39,187.48,186.55,186.69,20457.0,179.9633,180.0497,179.1566,179.291,20457.0
2022-02-10 15:50:00,186.6,187.65,186.27,187.31,60518.0,179.2046,180.213,178.8877,179.8864,60518.0
2022-02-11 09:30:00,187.46,189.48,187.25,188.93,43111.0,180.0305,181.9704,179.8288,181.4422,43111.0
2022-02-11 09:40:00,188.91,189.25,188.1,188.58,9157.0,181.423,181.7496,180.6451,181.1061,9157.0
2022-02-11 09:50:00,188.59,188.88,188.05,188.2,17651.0,181.1157,181.3942,180.5971,180.7412,17651.0
2022-02-11 10:00:00,188.36,189.66,188.2,189.06,37480.0,180.8948,182.1433,180.7412,181.5671,37480.0
2022-02-11 10:10:00,189.11,189.38,188.0,188.79,14651.0,181.6151,181.8744,180.5491,181.3078,14651.0
2022-02-11 10:20:00,188.72,189.84,188.7,189.34,17626.0,181.2406,182.3162,181.2214,181.836,17626.0
2022-02-11 10:30:00,189.41,189.79,188.92,189.1,14121.0,181.9032,182.2682,181.4326,181.6055,14121.0
2022-02-11 10:40:00,188.99,189.06,188.46,188.63,16925.0,181.4999,181.5671,180.9909,181.1541,16925.0
2022-02-11 10:50:00,188.78,188.78,187.97,188.31,13790.0,181.2982,181.2982,180.5203,180.8468,13790.0
2022-02-11 11:00:00,188.21,188.89,188.19,188.26,9353.0,180.7508,181.4038,180.7316,180.7988,9353.0
2022-02-11 11:10:00,188.1,188.42,187.62,187.66,8509.0,180.6451,180.9524,180.1842,180.2226,8509.0
2022-02-11 11:20:00,187.71,188.35,187.68,188.08,9752.0,180.2706,180.8852,180.2418,180.6259,9752.0
2022-02-11 11:30:00,188.19,188.43,187.51,187.72,9089.0,180.7316,180.9621,180.0785,180.2802,9089.0
2022-02-11 11:40:00,187.69,188.04,187.41,188.03,10105.0,180.2514,180.5875,179.9825,180.5779,10105.0
2022-02-11 11:50:00,187.87,188.45,187.79,188.17,9215.0,180.4242,180.9813,180.3474,180.7124,9215.0
2022-02-11 12:00:00,188.07,188.32,187.97,188.0,11470.0,180.6163,180.8564,180.5203,180.5491,11470.0
2022-02-11 12:10:00,187.98,188.51,187.88,188.09,15133.0,180.5299,181.0389,180.4339,180.6355,15133.0
2022-02-11 12:20:00,188.09,188.42,187.91,188.39,9823.0,180.6355,180.9524,180.4627,180.9236,9823.0
2022-02-11 12:30:00,188.43,188.55,188.08,188.08,6045.0,180.9621,181.0773,180.6259,180.6259,6045.0
2022-02-11 12:40:00,188.17,188.27,187.98,188.06,8212.0,180.7124,180.8084,180.5299,180.6067,8212.0
2022-02-11 12:50:00,188.03,188.13,187.49,187.65,19818.0,180.5779,180.6739,180.0593,180.213,19818.0
2022-02-11 13:00:00,187.76,188.16,187.65,188.16,13438.0,180.3186,180.7028,180.213,180.7028,13438.0
2022-02-11 13:10:00,188.1,188.1,187.23,187.36,8929.0,180.6451,180.6451,179.8096,179.9345,8929.0
2022-02-11 13:20:00,187.36,188.0,187.13,187.14,22127.0,179.9345,180.5491,179.7136,179.7232,22127.0
2022-02-11 13:30:00,187.21,187.29,185.96,185.96,11770.0,179.7904,179.8672,178.5899,178.5899,11770.0
2022-02-11 13:40:00,185.91,186.14,185.07,185.38,17521.0,178.5419,178.7628,177.7352,178.0329,17521.0
2022-02-11 13:50:00,185.37,185.38,184.28,184.33,36936.0,178.0233,178.0329,176.9765,177.0245,36936.0
2022-02-11 14:00:00,184.36,185.18,183.59,184.71,20533.0,177.0534,177.8409,176.3139,177.3895,20533.0
2022-02-11 14:10:00,184.84,185.69,184.66,185.51,19964.0,177.5143,178.3306,177.3415,178.1578,19964.0
2022-02-11 14:20:00,185.43,185.66,184.52,184.56,10985.0,178.081,178.3018,177.207,177.2454,10985.0
2022-02-11 14:30:00,184.55,185.21,184.43,184.85,11271.0,177.2358,177.8697,177.1206,177.5239,11271.0
2022-02-11 14:40:00,184.85,184.91,184.13,184.25,8598.0,177.5239,177.5816,176.8325,176.9477,8598.0
2022-02-11 14:50:00,184.14,184.31,183.54,184.3,11575.0,176.8421,177.0053,176.2659,176.9957,11575.0
2022-02-11 15:00:00,184.35,185.16,184.2,184.37,14526.0,177.0438,177.8217,176.8997,177.063,14526.0
2022-02-11 15:10:00,184.45,184.72,184.17,184.29,24458.0,177.1398,177.3991,176.8709,176.9861,24458.0
2022-02-11 15:20:00,184.25,184.81,184.1,184.81,22420.0,176.9477,177.4855,176.8037,177.4855,22420.0
2022-02-11 15:30:00,184.83,184.99,184.34,184.52,34816.0,177.5047,177.6584,177.0341,177.207,34816.0
2022-02-11 15:40:00,184.53,185.16,183.68,185.13,41795.0,177.2166,177.8217,176.4003,177.7928,41795.0
2022-02-11 15:50:00,185.22,185.3,184.28,184.31,146766.0,177.8793,177.9561,176.9765,177.0053,146766.0
2022-02-14 09:30:00,184.32,185.15,183.87,184.04,67001.0,177.0149,177.812,176.5828,176.746,67001.0
2022-02-14 09:40:00,184.02,184.38,182.89,183.43,40198.0,176.7268,177.0726,175.6416,176.1602,40198.0
2022-02-14 09:50:00,183.32,184.08,183.32,183.56,11593.0,176.0546,176.7845,176.0546,176.2851,11593.0
2022-02-14 10:00:00,183.53,183.53,182.47,182.77,13984.0,176.2563,176.2563,175.2383,175.5264,13984.0
2022-02-14 10:10:00,182.86,183.64,182.36,182.68,10008.0,175.6128,176.3619,175.1326,175.4399,10008.0
2022-02-14 10:20:00,182.69,183.51,182.69,183.17,9534.0,175.4495,176.237,175.4495,175.9105,9534.0
2022-02-14 10:30:00,183.25,183.36,182.47,182.92,12474.0,175.9873,176.093,175.2383,175.6704,12474.0
2022-02-14 10:40:00,182.78,183.05,182.68,182.73,8775.0,175.536,175.7953,175.4399,175.488,8775.0
2022-02-14 10:50:00,182.75,183.09,182.43,182.43,13656.0,175.5072,175.8337,175.1998,175.1998,13656.0
2022-02-14 11:00:00,182.53,183.0,182.45,182.96,11958.0,175.2959,175.7473,175.2191,175.7088,11958.0
2022-02-14 11:10:00,183.08,183.43,182.94,183.12,17271.0,175.8241,176.1602,175.6896,175.8625,17271.0
2022-02-14 11:20:00,183.12,183.47,182.86,183.44,31932.0,175.8625,176.1986,175.6128,176.1698,31932.0
2022-02-14 11:30:00,183.39,183.55,182.8,182.86,11806.0,176.1218,176.2755,175.5552,175.6128,11806.0
2022-02-14 11:40:00,183.05,183.8,183.05,183.8,18022.0,175.7953,176.5156,175.7953,176.5156,18022.0
2022-02-14 11:50:00,183.8,183.8,183.12,183.28,16569.0,176.5156,176.5156,175.8625,176.0162,16569.0
2022-02-14 12:00:00,183.2,183.39,183.01,183.05,32808.0,175.9393,176.1218,175.7569,175.7953,32808.0
2022-02-14 12:10:00,183.02,183.33,182.87,183.14,20855.0,175.7665,176.0642,175.6224,175.8817,20855.0
2022-02-14 12:20:00,183.2,183.87,183.17,183.81,7266.0,175.9393,176.5828,175.9105,176.5252,7266.0
2022-02-14 12:30:00,183.84,183.93,183.75,183.81,14655.0,176.554,176.6404,176.4675,176.5252,14655.0
2022-02-14 12:40:00,183.87,184.27,183.87,184.27,16397.0,176.5828,176.9669,176.5828,176.9669,16397.0
2022-02-14 12:50:00,184.34,184.36,184.21,184.25,9692.0,177.0341,177.0534,176.9093,176.9477,9692.0
2022-02-14 13:00:00,184.25,184.31,184.05,184.06,12108.0,176.9477,177.0053,176.7556,176.7652,12108.0
2022-02-14 13:10:00,184.13,184.16,183.9,183.94,6065.0,176.8325,176.8613,176.6116,176.65,6065.0
2022-02-14 13:20:00,183.92,184.01,183.47,183.49,8704.0,176.6308,176.7172,176.1986,176.2178,8704.0
2022-02-14 13:30:00,183.48,183.49,182.8,183.25,15718.0,176.2082,176.2178,175.5552,175.9873,15718.0
2022-02-14 13:40:00,183.23,183.38,182.86,182.93,7325.0,175.9681,176.1122,175.6128,175.68,7325.0
2022-02-14 13:50:00,182.89,182.89,182.2,182.25,11310.0,175.6416,175.6416,174.979,175.027,11310.0
2022-02-14 14:00:00,182.28,182.39,181.81,181.9,15510.0,175.0558,175.1614,174.6044,174.6909,15510.0
2022-02-14 14:10:00,181.71,182.37,181.71,182.33,12779.0,174.5084,175.1422,174.5084,175.1038,12779.0
2022-02-14 14:20:00,182.37,183.37,182.22,183.13,13162.0,175.1422,176.1026,174.9982,175.8721,13162.0
2022-02-14 14:30:00,182.9,183.27,182.61,183.03,8711.0,175.6512,176.0066,175.3727,175.7761,8711.0
2022-02-14 14:40:00,183.02,183.32,182.81,182.94,6939.0,175.7665,176.0546,175.5648,175.6896,6939.0
2022-02-14 14:50:00,183.01,183.61,183.01,183.5,14093.0,175.7569,176.3331,175.7569,176.2274,14093.0
2022-02-14 15:00:00,183.53,183.61,183.07,183.51,15460.0,176.2563,176.3331,175.8145,176.237,15460.0
2022-02-14 15:10:00,183.44,183.69,183.25,183.27,13143.0,176.1698,176.4099,175.9873,176.0066,13143.0
2022-02-14 15:20:00,183.23,183.76,183.1,183.6,15990.0,175.9681,176.4771,175.8433,176.3235,15990.0
2022-02-14 15:30:00,183.58,184.08,183.49,183.69,23781.0,176.3043,176.7845,176.2178,176.4099,23781.0
2022-02-14 15:40:00,183.73,183.9,183.19,183.76,55659.0,176.4483,176.6116,175.9297,176.4771,55659.0
2022-02-14 15:50:00,183.75,183.82,182.91,182.91,132613.0,176.4675,176.5348,175.6608,175.6608,132613.0
2022-02-15 09:30:00,182.48,186.13,181.98,183.94,154571.0,175.2479,178.7532,174.7677,176.65,154571.0
2022-02-15 09:40:00,184.25,185.98,183.61,183.82,92407.0,176.9477,178.6092,176.3331,176.5348,92407.0
2022-02-15 09:50:00,183.91,184.4,182.74,184.0,55298.0,176.6212,177.0918,175.4976,176.7076,55298.0
2022-02-15 10:00:00,184.0,184.43,182.3,182.3,36061.0,176.7076,177.1206,175.075,175.075,36061.0
2022-02-15 10:10:00,182.52,182.63,181.66,181.79,38087.0,175.2863,175.3919,174.4604,174.5852,38087.0
2022-02-15 10:20:00,181.92,182.6,181.51,182.15,24827.0,174.7101,175.3631,174.3163,174.9309,24827.0
2022-02-15 10:30:00,182.02,182.97,181.38,182.97,24110.0,174.8061,175.7184,174.1915,175.7184,24110.0
2022-02-15 10:40:00,183.22,183.36,182.28,183.14,29613.0,175.9585,176.093,175.0558,175.8817,29613.0
2022-02-15 10:50:00,183.27,183.72,182.95,183.06,27420.0,176.0066,176.4387,175.6992,175.8049,27420.0
2022-02-15 11:00:00,183.06,183.82,183.04,183.42,21352.0,175.8049,176.5348,175.7857,176.1506,21352.0
2022-02-15 11:10:00,183.29,183.69,182.85,183.04,25554.0,176.0258,176.4099,175.6032,175.7857,25554.0
2022-02-15 11:20:00,183.02,183.07,182.26,182.61,46753.0,175.7665,175.8145,175.0366,175.3727,46753.0
2022-02-15 11:30:00,182.81,183.69,182.73,183.64,28691.0,175.5648,176.4099,175.488,176.3619,28691.0
2022-02-15 11:40:00,183.52,183.6,182.92,183.12,33789.0,176.2466,176.3235,175.6704,175.8625,33789.0
2022-02-15 11:50:00,183.07,183.15,182.54,182.85,32638.0,175.8145,175.8913,175.3055,175.6032,32638.0
2022-02-15 12:00:00,182.97,183.27,182.04,182.09,28128.0,175.7184,176.0066,174.8253,174.8733,28128.0
2022-02-15 12:10:00,182.13,182.45,181.85,181.93,13548.0,174.9117,175.2191,174.6428,174.7197,13548.0
2022-02-15 12:20:00,181.99,182.75,181.92,182.56,15832.0,174.7773,175.5072,174.7101,175.3247,15832.0
2022-02-15 12:30:00,182.54,182.83,182.23,182.72,13037.0,175.3055,175.584,175.0078,175.4784,13037.0
2022-02-15 12:40:00,182.68,182.85,182.14,182.14,9540.0,175.4399,175.6032,174.9213,174.9213,9540.0
2022-02-15 12:50:00,182.22,182.4,182.06,182.29,12911.0,174.9982,175.171,174.8445,175.0654,12911.0
2022-02-15 13:00:00,182.28,182.51,182.1,182.41,13898.0,175.0558,175.2767,174.8829,175.1806,13898.0
2022-02-15 13:10:00,182.4,182.4,181.95,182.23,11473.0,175.171,175.171,174.7389,175.0078,11473.0
2022-02-15 13:20:00,182.28,183.22,182.25,183.22,19403.0,175.0558,175.9585,175.027,175.9585,19403.0
2022-02-15 13:30:00,183.26,183.53,183.09,183.09,9689.0,175.997,176.2563,175.8337,175.8337,9689.0
2022-02-15 13:40:00,183.14,183.32,182.7,182.9,14279.0,175.8817,176.0546,175.4591,175.6512,14279.0
2022-02-15 13:50:00,182.89,182.94,182.61,182.72,12423.0,175.6416,175.6896,175.3727,175.4784,12423.0
2022-02-15 14:00:00,182.64,182.75,182.3,182.45,22704.0,175.4015,175.5072,175.075,175.2191,22704.0
2022-02-15 14:10:00,182.46,182.62,181.86,182.02,16532.0,175.2287,175.3823,174.6524,174.8061,16532.0
2022-02-15 14:20:00,182.04,182.56,181.96,182.42,15787.0,174.8253,175.3247,174.7485,175.1902,15787.0
2022-02-15 14:30:00,182.41,182.83,182.28,182.78,20808.0,175.1806,175.584,175.0558,175.536,20808.0
2022-02-15 14:40:00,182.73,182.8,182.42,182.62,21242.0,175.488,175.5552,175.1902,175.3823,21242.0
2022-02-15 14:50:00,182.58,183.06,182.48,183.06,19179.0,175.3439,175.8049,175.2479,175.8049,19179.0
2022-02-15 15:00:00,183.09,183.5,182.52,183.28,41280.0,175.8337,176.2274,175.2863,176.0162,41280.0
2022-02-15 15:10:00,183.21,183.29,183.05,183.25,23676.0,175.9489,176.0258,175.7953,175.9873,23676.0
2022-02-15 15:20:00,183.29,183.31,182.66,182.66,24952.0,176.0258,176.045,175.4207,175.4207,24952.0
2022-02-15 15:30:00,182.72,182.82,182.13,182.4,38365.0,175.4784,175.5744,174.9117,175.171,38365.0
2022-02-15 15:40:00,182.38,182.95,182.07,182.86,50261.0,175.1518,175.6992,174.8541,175.6128,50261.0
2022-02-15 15:50:00,182.86,183.47,182.86,183.21,168043.0,175.6128,176.1986,175.6128,175.9489,168043.0
2022-02-16 09:30:00,183.69,184.55,183.69,184.29,28343.0,176.4099,177.2358,176.4099,176.9861,28343.0
2022-02-16 09:40:00,184.27,184.34,182.83,182.95,18884.0,176.9669,177.0341,175.584,175.6992,18884.0
2022-02-16 09:50:00,182.9,182.93,181.07,181.47,29903.0,175.6512,175.68,173.8937,174.2779,29903.0
2022-02-16 10:00:00,181.34,181.86,181.25,181.75,22713.0,174.153,174.6524,174.0666,174.5468,22713.0
2022-02-16 10:10:00,181.75,182.29,181.59,181.77,26082.0,174.5468,175.0654,174.3931,174.566,26082.0
2022-02-16 10:20:00,181.77,181.94,181.41,181.74,22603.0,174.566,174.7293,174.2203,174.5372,22603.0
2022-02-16 10:30:00,181.79,181.86,181.13,181.14,31778.0,174.5852,174.6524,173.9514,173.961,31778.0
2022-02-16 10:40:00,181.21,181.46,180.59,181.46,15045.0,174.0282,174.2683,173.4328,174.2683,15045.0
2022-02-16 10:50:00,181.53,181.76,181.39,181.58,13660.0,174.3355,174.5564,174.2011,174.3835,13660.0
2022-02-16 11:00:00,181.6,182.31,181.5,182.31,39117.0,174.4027,175.0846,174.3067,175.0846,39117.0
2022-02-16 11:10:00,182.3,183.19,182.25,182.98,21388.0,175.075,175.9297,175.027,175.7281,21388.0
2022-02-16 11:20:00,182.91,183.03,182.68,182.83,16724.0,175.6608,175.7761,175.4399,175.584,16724.0
2022-02-16 11:30:00,182.82,182.85,182.29,182.36,11359.0,175.5744,175.6032,175.0654,175.1326,11359.0
2022-02-16 11:40:00,182.27,182.33,181.84,182.05,10225.0,175.0462,175.1038,174.6332,174.8349,10225.0
2022-02-16 11:50:00,182.04,182.22,181.91,181.94,11450.0,174.8253,174.9982,174.7005,174.7293,11450.0
2022-02-16 12:00:00,181.92,182.11,181.67,181.86,9930.0,174.7101,174.8925,174.47,174.6524,9930.0
2022-02-16 12:10:00,181.85,182.03,181.79,181.92,8961.0,174.6428,174.8157,174.5852,174.7101,8961.0
2022-02-16 12:20:00,181.98,182.01,181.79,181.83,8306.0,174.7677,174.7965,174.5852,174.6236,8306.0
2022-02-16 12:30:00,181.8,181.81,181.0,181.06,10471.0,174.5948,174.6044,173.8265,173.8841,10471.0
2022-02-16 12:40:00,181.25,181.84,181.16,181.84,11504.0,174.0666,174.6332,173.9802,174.6332,11504.0
2022-02-16 12:50:00,181.9,182.02,181.72,181.77,9091.0,174.6909,174.8061,174.518,174.566,9091.0
2022-02-16 13:00:00,181.83,181.87,181.53,181.6,11751.0,174.6236,174.662,174.3355,174.4027,11751.0
2022-02-16 13:10:00,181.64,181.65,181.38,181.39,8864.0,174.4412,174.4508,174.1915,174.2011,8864.0
2022-02-16 13:20:00,181.53,181.68,181.34,181.5,6754.0,174.3355,174.4796,174.153,174.3067,6754.0
2022-02-16 13:30:00,181.42,181.46,181.07,181.08,8276.0,174.2299,174.2683,173.8937,173.9034,8276.0
2022-02-16 13:40:00,181.03,181.07,180.85,181.07,11589.0,173.8553,173.8937,173.6825,173.8937,11589.0
2022-02-16 13:50:00,181.04,181.31,180.82,180.97,17535.0,173.8649,174.1242,173.6537,173.7977,17535.0
2022-02-16 14:00:00,181.42,181.69,180.81,181.43,22395.0,174.2299,174.4892,173.6441,174.2395,22395.0
2022-02-16 14:10:00,181.34,181.55,181.06,181.53,13719.0,174.153,174.3547,173.8841,174.3355,13719.0
2022-02-16 14:20:00,181.48,182.2,181.4,182.02,15057.0,174.2875,174.979,174.2107,174.8061,15057.0
2022-02-16 14:30:00,182.08,182.15,181.55,181.84,13487.0,174.8637,174.9309,174.3547,174.6332,13487.0
2022-02-16 14:40:00,181.79,181.84,181.49,181.65,18591.0,174.5852,174.6332,174.2971,174.4508,18591.0
2022-02-16 14:50:00,181.62,182.21,181.62,182.21,11586.0,174.422,174.9886,174.422,174.9886,11586.0
2022-02-16 15:00:00,182.28,182.84,182.22,182.69,11665.0,175.0558,175.5936,174.9982,175.4495,11665.0
2022-02-16 15:10:00,182.69,182.76,182.55,182.76,11466.0,175.4495,175.5168,175.3151,175.5168,11466.0
2022-02-16 15:20:00,182.75,182.88,182.51,182.87,19236.0,175.5072,175.632,175.2767,175.6224,19236.0
2022-02-16 15:30:00,182.82,182.93,182.49,182.89,23773.0,175.5744,175.68,175.2575,175.6416,23773.0
2022-02-16 15:40:00,182.9,182.98,182.61,182.89,29979.0,175.6512,175.7281,175.3727,175.6416,29979.0
2022-02-16 15:50:00,182.92,183.24,182.6,182.76,125423.0,175.6704,175.9777,175.3631,175.5168,125423.0
2022-02-17 09:30:00,180.5,182.66,179.64,180.03,42108.0,173.3463,175.4207,172.5204,172.895,42108.0
2022-02-17 09:40:00,180.21,180.21,178.83,179.1,23764.0,173.0678,173.0678,171.7425,172.0018,23764.0
2022-02-17 09:50:00,178.96,178.96,178.39,178.68,9939.0,171.8674,171.8674,171.32,171.5985,9939.0
2022-02-17 10:00:00,178.4,179.93,178.4,179.69,19338.0,171.3296,172.7989,171.3296,172.5684,19338.0
2022-02-17 10:10:00,179.73,179.87,179.22,179.25,10752.0,172.6069,172.7413,172.1171,172.1459,10752.0
2022-02-17 10:20:00,179.41,179.47,178.84,178.96,12570.0,172.2995,172.3572,171.7521,171.8674,12570.0
2022-02-17 10:30:00,178.94,179.43,178.94,179.43,7078.0,171.8482,172.3187,171.8482,172.3187,7078.0
2022-02-17 10:40:00,179.41,179.7,179.31,179.47,17369.0,172.2995,172.578,172.2035,172.3572,17369.0
2022-02-17 10:50:00,179.46,180.6,179.24,180.49,23532.0,172.3476,173.4424,172.1363,173.3367,23532.0
2022-02-17 11:00:00,180.43,180.77,180.18,180.59,10286.0,173.2791,173.6056,173.039,173.4328,10286.0
2022-02-17 11:10:00,180.61,181.1,180.55,180.99,13236.0,173.452,173.9226,173.3944,173.8169,13236.0
2022-02-17 11:20:00,181.01,181.01,180.07,180.19,6835.0,173.8361,173.8361,172.9334,173.0486,6835.0
2022-02-17 11:30:00,180.19,180.43,180.09,180.14,7267.0,173.0486,173.2791,172.9526,173.0006,7267.0
2022-02-17 11:40:00,180.03,180.76,179.96,180.71,4739.0,172.895,173.596,172.8277,173.548,4739.0
2022-02-17 11:50:00,180.71,180.8,180.51,180.53,5845.0,173.548,173.6344,173.3559,173.3751,5845.0
2022-02-17 12:00:00,180.46,180.66,180.18,180.43,11600.0,173.3079,173.5,173.039,173.2791,11600.0
2022-02-17 12:10:00,180.46,180.68,180.32,180.5,7570.0,173.3079,173.5192,173.1735,173.3463,7570.0
2022-02-17 12:20:00,180.57,180.58,180.39,180.49,7157.0,173.4136,173.4232,173.2407,173.3367,7157.0
2022-02-17 12:30:00,180.45,180.79,180.45,180.78,4405.0,173.2983,173.6248,173.2983,173.6152,4405.0
2022-02-17 12:40:00,180.73,180.74,180.28,180.43,12648.0,173.5672,173.5768,173.1351,173.2791,12648.0
2022-02-17 12:50:00,180.6,181.15,180.54,180.81,9503.0,173.4424,173.9706,173.3848,173.6441,9503.0
2022-02-17 13:00:00,180.79,180.93,180.79,180.9,4496.0,173.6248,173.7593,173.6248,173.7305,4496.0
2022-02-17 13:10:00,180.89,181.01,180.67,180.83,9041.0,173.7209,173.8361,173.5096,173.6633,9041.0
2022-02-17 13:20:00,180.88,180.96,180.81,180.95,3058.0,173.7113,173.7881,173.6441,173.7785,3058.0
2022-02-17 13:30:00,180.88,181.23,180.88,180.93,9536.0,173.7113,174.0474,173.7113,173.7593,9536.0
2022-02-17 13:40:00,180.9,180.9,180.81,180.84,7617.0,173.7305,173.7305,173.6441,173.6729,7617.0
2022-02-17 13:50:00,180.85,181.04,180.83,180.96,6592.0,173.6825,173.8649,173.6633,173.7881,6592.0
2022-02-17 14:00:00,180.95,180.95,180.65,180.67,14632.0,173.7785,173.7785,173.4904,173.5096,14632.0
2022-02-17 14:10:00,180.56,180.72,180.53,180.66,6397.0,173.404,173.5576,173.3751,173.5,6397.0
2022-02-17 14:20:00,180.66,180.66,179.94,180.0,12958.0,173.5,173.5,172.8085,172.8662,12958.0
2022-02-17 14:30:00,180.02,180.05,179.26,179.4,20119.0,172.8854,172.9142,172.1555,172.2899,20119.0
2022-02-17 14:40:00,179.39,179.58,179.3,179.44,16738.0,172.2803,172.4628,172.1939,172.3283,16738.0
2022-02-17 14:50:00,179.45,179.52,179.09,179.09,13418.0,172.338,172.4052,171.9922,171.9922,13418.0
2022-02-17 15:00:00,179.08,179.26,178.82,178.83,13027.0,171.9826,172.1555,171.7329,171.7425,13027.0
2022-02-17 15:10:00,178.73,178.78,178.42,178.7,12533.0,171.6465,171.6945,171.3488,171.6177,12533.0
2022-02-17 15:20:00,178.79,179.21,178.77,179.02,13020.0,171.7041,172.1075,171.6849,171.925,13020.0
2022-02-17 15:30:00,179.1,179.27,178.82,179.25,20962.0,172.0018,172.1651,171.7329,172.1459,20962.0
2022-02-17 15:40:00,179.21,179.24,178.68,178.69,22336.0,172.1075,172.1363,171.5985,171.6081,22336.0
2022-02-17 15:50:00,178.74,179.1,178.37,178.37,97518.0,171.6561,172.0018,171.3008,171.3008,97518.0
2022-02-18 09:30:00,178.68,180.37,178.68,179.47,51491.0,171.5985,173.2215,171.5985,172.3572,51491.0
2022-02-18 09:40:00,179.33,179.33,178.19,178.37,13327.0,172.2227,172.2227,171.1279,171.3008,13327.0
2022-02-18 09:50:00,178.4,179.03,177.98,178.81,31390.0,171.3296,171.9346,170.9262,171.7233,31390.0
2022-02-18 10:00:00,178.87,178.87,177.82,178.3,28137.0,171.7809,171.7809,170.7726,171.2335,28137.0
2022-02-18 10:10:00,178.45,178.5,177.73,178.29,25911.0,171.3776,171.4256,170.6861,171.2239,25911.0
2022-02-18 10:20:00,178.23,178.23,177.54,177.56,21873.0,171.1663,171.1663,170.5037,170.5229,21873.0
2022-02-18 10:30:00,177.61,177.77,177.01,177.32,22116.0,170.5709,170.7245,169.9947,170.2924,22116.0
2022-02-18 10:40:00,177.39,177.63,177.12,177.29,18583.0,170.3596,170.5901,170.1003,170.2636,18583.0
2022-02-18 10:50:00,177.41,178.19,177.41,177.91,14293.0,170.3788,171.1279,170.3788,170.859,14293.0
2022-02-18 11:00:00,178.0,178.03,177.25,177.65,19914.0,170.9454,170.9742,170.2251,170.6093,19914.0
2022-02-18 11:10:00,177.64,178.34,177.46,178.22,15876.0,170.5997,171.2719,170.4268,171.1567,15876.0
2022-02-18 11:20:00,178.23,178.63,178.21,178.29,15961.0,171.1663,171.5505,171.1471,171.2239,15961.0
2022-02-18 11:30:00,178.31,178.73,178.29,178.52,42981.0,171.2431,171.6465,171.2239,171.4448,42981.0
2022-02-18 11:40:00,178.47,178.58,178.17,178.24,12877.0,171.3968,171.5024,171.1087,171.1759,12877.0
2022-02-18 11:50:00,178.17,178.18,177.62,177.64,14366.0,171.1087,171.1183,170.5805,170.5997,14366.0
2022-02-18 12:00:00,177.64,177.85,177.43,177.85,14441.0,170.5997,170.8014,170.398,170.8014,14441.0
2022-02-18 12:10:00,177.96,178.42,177.61,178.19,15112.0,170.907,171.3488,170.5709,171.1279,15112.0
2022-02-18 12:20:00,178.27,178.34,177.76,177.84,13345.0,171.2047,171.2719,170.7149,170.7918,13345.0
2022-02-18 12:30:00,177.73,178.11,177.3,177.38,16576.0,170.6861,171.0511,170.2732,170.35,16576.0
2022-02-18 12:40:00,177.38,177.86,177.31,177.59,13064.0,170.35,170.811,170.2828,170.5517,13064.0
2022-02-18 12:50:00,177.62,177.63,177.25,177.25,13512.0,170.5805,170.5901,170.2251,170.2251,13512.0
2022-02-18 13:00:00,177.28,177.68,177.18,177.51,16703.0,170.254,170.6381,170.1579,170.4748,16703.0
2022-02-18 13:10:00,177.46,178.18,177.33,177.76,41864.0,170.4268,171.1183,170.302,170.7149,41864.0
2022-02-18 13:20:00,177.77,178.0,177.53,177.53,13314.0,170.7245,170.9454,170.494,170.494,13314.0
2022-02-18 13:30:00,177.56,177.94,177.33,177.94,9448.0,170.5229,170.8878,170.302,170.8878,9448.0
2022-02-18 13:40:00,178.03,178.49,177.81,178.32,6286.0,170.9742,171.416,170.763,171.2527,6286.0
2022-02-18 13:50:00,178.27,178.63,178.23,178.61,8404.0,171.2047,171.5505,171.1663,171.5312,8404.0
2022-02-18 14:00:00,178.56,178.93,178.56,178.69,7923.0,171.4832,171.8386,171.4832,171.6081,7923.0
2022-02-18 14:10:00,178.62,179.36,178.62,179.3,9350.0,171.5408,172.2515,171.5408,172.1939,9350.0
2022-02-18 14:20:00,179.36,180.04,179.32,179.83,14545.0,172.2515,172.9046,172.2131,172.7029,14545.0
2022-02-18 14:30:00,179.86,180.05,179.42,179.49,11215.0,172.7317,172.9142,172.3091,172.3764,11215.0
2022-02-18 14:40:00,179.35,179.6,179.25,179.35,7106.0,172.2419,172.482,172.1459,172.2419,7106.0
2022-02-18 14:50:00,179.18,179.91,179.02,179.9,12465.0,172.0787,172.7797,171.925,172.7701,12465.0
2022-02-18 15:00:00,179.83,179.97,179.27,179.51,18435.0,172.7029,172.8373,172.1651,172.3956,18435.0
2022-02-18 15:10:00,179.52,179.84,179.09,179.14,17584.0,172.4052,172.7125,171.9922,172.0402,17584.0
2022-02-18 15:20:00,179.15,179.29,178.73,178.74,17782.0,172.0498,172.1843,171.6465,171.6561,17782.0
2022-02-18 15:30:00,178.74,178.74,178.2,178.56,20566.0,171.6561,171.6561,171.1375,171.4832,20566.0
2022-02-18 15:40:00,178.52,179.38,178.46,178.95,30882.0,171.4448,172.2707,171.3872,171.8578,30882.0
2022-02-18 15:50:00,178.74,178.97,178.34,178.65,80500.0,171.6561,171.877,171.2719,171.5697,80500.0
2022-02-22 09:30:00,178.39,178.99,176.24,176.68,50385.0,171.32,171.8962,169.2552,169.6777,50385.0
2022-02-22 09:40:00,176.83,178.49,176.8,178.49,15491.0,169.8218,171.416,169.793,171.416,15491.0
2022-02-22 09:50:00,178.37,179.13,177.95,178.24,19548.0,171.3008,172.0306,170.8974,171.1759,19548.0
2022-02-22 10:00:00,178.35,178.74,177.85,178.14,14055.0,171.2815,171.6561,170.8014,171.0799,14055.0
2022-02-22 10:10:00,178.09,178.77,177.77,178.31,9037.0,171.0319,171.6849,170.7245,171.2431,9037.0
2022-02-22 10:20:00,178.23,178.65,178.16,178.48,10157.0,171.1663,171.5697,171.0991,171.4064,10157.0
2022-02-22 10:30:00,178.55,178.64,177.56,177.63,13126.0,171.4736,171.5601,170.5229,170.5901,13126.0
2022-02-22 10:40:00,177.63,177.94,177.04,177.04,13776.0,170.5901,170.8878,170.0235,170.0235,13776.0
2022-02-22 10:50:00,177.05,177.07,175.92,175.93,20430.0,170.0331,170.0523,168.9479,168.9575,20430.0
2022-02-22 11:00:00,175.9,176.58,175.87,176.51,18830.0,168.9286,169.5817,168.8998,169.5145,18830.0
2022-02-22 11:10:00,176.5,176.77,176.37,176.55,12984.0,169.5049,169.7642,169.38,169.5529,12984.0
2022-02-22 11:20:00,176.53,177.36,176.38,176.64,19011.0,169.5337,170.3308,169.3896,169.6393,19011.0
2022-02-22 11:30:00,176.63,177.02,176.57,176.77,15747.0,169.6297,170.0043,169.5721,169.7642,15747.0
2022-02-22 11:40:00,176.73,177.29,176.66,177.29,9435.0,169.7258,170.2636,169.6585,170.2636,9435.0
2022-02-22 11:50:00,177.41,177.41,176.47,176.75,13080.0,170.3788,170.3788,169.4761,169.745,13080.0
2022-02-22 12:00:00,176.78,177.42,176.74,177.07,17346.0,169.7738,170.3884,169.7354,170.0523,17346.0
2022-02-22 12:10:00,177.15,177.19,176.59,176.72,15030.0,170.1291,170.1675,169.5913,169.7161,15030.0
2022-02-22 12:20:00,176.76,176.97,176.46,176.52,7929.0,169.7546,169.9562,169.4665,169.5241,7929.0
2022-02-22 12:30:00,176.52,176.53,176.06,176.42,11989.0,169.5241,169.5337,169.0823,169.428,11989.0
2022-02-22 12:40:00,176.44,176.69,176.23,176.23,7975.0,169.4472,169.6873,169.2456,169.2456,7975.0
2022-02-22 12:50:00,176.29,176.64,176.29,176.4,6665.0,169.3032,169.6393,169.3032,169.4088,6665.0
2022-02-22 13:00:00,176.47,176.65,176.24,176.62,15590.0,169.4761,169.6489,169.2552,169.6201,15590.0
2022-02-22 13:10:00,176.68,176.79,175.78,175.78,8866.0,169.6777,169.7834,168.8134,168.8134,8866.0
2022-02-22 13:20:00,175.74,175.88,175.36,175.87,36289.0,168.775,168.9094,168.41,168.8998,36289.0
2022-02-22 13:30:00,175.82,176.23,175.68,175.9,11229.0,168.8518,169.2456,168.7174,168.9286,11229.0
2022-02-22 13:40:00,175.94,176.06,175.53,175.55,18245.0,168.9671,169.0823,168.5733,168.5925,18245.0
2022-02-22 13:50:00,175.53,175.56,175.21,175.44,11078.0,168.5733,168.6021,168.266,168.4869,11078.0
2022-02-22 14:00:00,175.42,175.42,174.94,174.95,9537.0,168.4677,168.4677,168.0067,168.0163,9537.0
2022-02-22 14:10:00,174.92,175.45,174.85,175.45,19238.0,167.9875,168.4965,167.9203,168.4965,19238.0
2022-02-22 14:20:00,175.53,175.79,175.0,175.65,14674.0,168.5733,168.823,168.0643,168.6886,14674.0
2022-02-22 14:30:00,175.53,175.98,175.44,175.7,9573.0,168.5733,169.0055,168.4869,168.7366,9573.0
2022-02-22 14:40:00,175.78,176.65,175.6,176.65,11897.0,168.8134,169.6489,168.6405,169.6489,11897.0
2022-02-22 14:50:00,176.69,177.1,176.61,176.82,19421.0,169.6873,170.0811,169.6105,169.8122,19421.0
2022-02-22 15:00:00,176.94,177.66,176.84,177.17,18140.0,169.9274,170.6189,169.8314,170.1483,18140.0
2022-02-22 15:10:00,177.25,177.7,177.25,177.47,19782.0,170.2251,170.6573,170.2251,170.4364,19782.0
2022-02-22 15:20:00,177.44,177.76,176.95,177.43,22774.0,170.4076,170.7149,169.937,170.398,22774.0
2022-02-22 15:30:00,177.36,177.42,176.98,177.05,33210.0,170.3308,170.3884,169.9658,170.0331,33210.0
2022-02-22 15:40:00,177.18,177.23,176.2,176.28,37901.0,170.1579,170.2059,169.2168,169.2936,37901.0
2022-02-22 15:50:00,175.86,176.76,175.71,176.62,120093.0,168.8902,169.7546,168.7462,169.6201,120093.0
2022-02-23 09:30:00,177.99,178.4,177.38,178.28,34491.0,170.9358,171.3296,170.35,171.2143,34491.0
2022-02-23 09:40:00,178.32,178.36,177.86,177.88,14689.0,171.2527,171.2912,170.811,170.8302,14689.0
2022-02-23 09:50:00,177.61,177.84,177.26,177.43,10441.0,170.5709,170.7918,170.2347,170.398,10441.0
2022-02-23 10:00:00,177.31,177.7,177.09,177.21,9472.0,170.2828,170.6573,170.0715,170.1867,9472.0
2022-02-23 10:10:00,177.32,177.53,176.82,177.0,10116.0,170.2924,170.494,169.8122,169.9851,10116.0
2022-02-23 10:20:00,176.92,177.26,176.15,176.22,15246.0,169.9082,170.2347,169.1687,169.236,15246.0
2022-02-23 10:30:00,175.98,176.82,175.89,176.45,8510.0,169.0055,169.8122,168.919,169.4569,8510.0
2022-02-23 10:40:00,176.55,176.79,176.25,176.6,7863.0,169.5529,169.7834,169.2648,169.6009,7863.0
2022-02-23 10:50:00,176.54,176.77,176.0,176.0,9553.0,169.5433,169.7642,169.0247,169.0247,9553.0
2022-02-23 11:00:00,176.08,176.18,175.76,176.02,8575.0,169.1015,169.1976,168.7942,169.0439,8575.0
2022-02-23 11:10:00,175.96,176.27,175.91,176.16,4990.0,168.9863,169.284,168.9383,169.1783,4990.0
2022-02-23 11:20:00,176.14,176.25,175.99,175.99,3954.0,169.1591,169.2648,169.0151,169.0151,3954.0
2022-02-23 11:30:00,176.06,176.36,175.9,176.29,7764.0,169.0823,169.3704,168.9286,169.3032,7764.0
2022-02-23 11:40:00,176.36,176.47,176.05,176.42,7170.0,169.3704,169.4761,169.0727,169.428,7170.0
2022-02-23 11:50:00,176.46,176.6,176.15,176.28,10588.0,169.4665,169.6009,169.1687,169.2936,10588.0
2022-02-23 12:00:00,176.35,176.35,176.06,176.25,7424.0,169.3608,169.3608,169.0823,169.2648,7424.0
2022-02-23 12:10:00,176.3,176.83,176.26,176.82,3972.0,169.3128,169.8218,169.2744,169.8122,3972.0
2022-02-23 12:20:00,176.82,177.03,176.79,176.96,10330.0,169.8122,170.0139,169.7834,169.9466,10330.0
2022-02-23 12:30:00,177.04,177.05,176.56,176.57,11166.0,170.0235,170.0331,169.5625,169.5721,11166.0
2022-02-23 12:40:00,176.58,176.95,176.54,176.84,10824.0,169.5817,169.937,169.5433,169.8314,10824.0
2022-02-23 12:50:00,176.87,176.87,176.31,176.56,13458.0,169.8602,169.8602,169.3224,169.5625,13458.0
2022-02-23 13:00:00,176.53,176.53,176.14,176.2,14098.0,169.5337,169.5337,169.1591,169.2168,14098.0
2022-02-23 13:10:00,176.21,176.24,175.52,175.79,10279.0,169.2264,169.2552,168.5637,168.823,10279.0
2022-02-23 13:20:00,175.82,175.92,175.36,175.42,7500.0,168.8518,168.9479,168.41,168.4677,7500.0
2022-02-23 13:30:00,175.44,175.66,174.9,175.57,9986.0,168.4869,168.6982,167.9683,168.6117,9986.0
2022-02-23 13:40:00,175.43,175.88,175.39,175.88,10458.0,168.4773,168.9094,168.4389,168.9094,10458.0
2022-02-23 13:50:00,175.83,175.83,175.18,175.35,4711.0,168.8614,168.8614,168.2372,168.4004,4711.0
2022-02-23 14:00:00,175.41,175.62,175.06,175.39,7160.0,168.4581,168.6597,168.1219,168.4389,7160.0
2022-02-23 14:10:00,175.46,175.51,175.08,175.31,6910.0,168.5061,168.5541,168.1411,168.362,6910.0
2022-02-23 14:20:00,175.25,175.33,174.52,174.6,9323.0,168.3044,168.3812,167.6033,167.6802,9323.0
2022-02-23 14:30:00,174.7,174.71,174.51,174.58,13215.0,167.7762,167.7858,167.5937,167.661,13215.0
2022-02-23 14:40:00,174.46,174.46,174.03,174.17,10061.0,167.5457,167.5457,167.1328,167.2672,10061.0
2022-02-23 14:50:00,174.12,174.47,174.06,174.27,10555.0,167.2192,167.5553,167.1616,167.3632,10555.0
2022-02-23 15:00:00,174.26,174.29,173.62,173.7,8244.0,167.3536,167.3825,166.739,166.8158,8244.0
2022-02-23 15:10:00,173.75,173.96,173.53,173.7,12261.0,166.8639,167.0655,166.6526,166.8158,12261.0
2022-02-23 15:20:00,173.76,174.28,173.62,174.1,10000.0,166.8735,167.3729,166.739,167.2,10000.0
2022-02-23 15:30:00,174.11,174.17,173.39,173.39,20883.0,167.2096,167.2672,166.5181,166.5181,20883.0
2022-02-23 15:40:00,173.36,173.57,172.95,172.99,29280.0,166.4893,166.691,166.0956,166.134,29280.0
2022-02-23 15:50:00,172.78,173.34,172.78,173.04,66291.0,165.9323,166.4701,165.9323,166.182,66291.0
2022-02-24 09:30:00,170.34,170.69,169.06,170.16,54315.0,163.589,163.9251,162.3597,163.4161,54315.0
2022-02-24 09:40:00,170.15,170.45,169.18,170.45,18947.0,163.4065,163.6946,162.475,163.6946,18947.0
2022-02-24 09:50:00,171.0,171.16,170.24,171.12,23013.0,164.2228,164.3765,163.493,164.3381,23013.0
2022-02-24 10:00:00,171.22,171.23,169.15,169.81,30051.0,164.4341,164.4437,162.4462,163.08,30051.0
2022-02-24 10:10:00,169.79,170.66,169.49,170.63,37242.0,163.0608,163.8963,162.7727,163.8675,37242.0
2022-02-24 10:20:00,170.6,170.92,170.08,170.47,25268.0,163.8387,164.146,163.3393,163.7139,25268.0
2022-02-24 10:30:00,170.32,171.24,169.88,170.86,22746.0,163.5698,164.4533,163.1472,164.0884,22746.0
2022-02-24 10:40:00,170.79,172.03,170.2,171.85,11611.0,164.0212,165.212,163.4546,165.0392,11611.0
2022-02-24 10:50:00,171.84,172.1,171.36,171.58,14001.0,165.0296,165.2793,164.5686,164.7799,14001.0
2022-02-24 11:00:00,171.57,171.9,170.98,171.9,15673.0,164.7703,165.0872,164.2036,165.0872,15673.0
2022-02-24 11:10:00,172.26,172.99,171.94,172.76,20921.0,165.4329,166.134,165.1256,165.9131,20921.0
2022-02-24 11:20:00,172.88,173.13,171.79,171.93,22653.0,166.0283,166.2684,164.9815,165.116,22653.0
2022-02-24 11:30:00,171.89,172.07,171.34,171.97,15672.0,165.0776,165.2504,164.5494,165.1544,15672.0
2022-02-24 11:40:00,172.08,172.09,171.35,171.86,8906.0,165.26,165.2696,164.559,165.0488,8906.0
2022-02-24 11:50:00,171.96,172.77,171.91,172.64,11791.0,165.1448,165.9227,165.0968,165.7978,11791.0
2022-02-24 12:00:00,172.7,172.71,171.59,171.59,9845.0,165.8555,165.8651,164.7895,164.7895,9845.0
2022-02-24 12:10:00,171.52,171.71,171.11,171.47,13500.0,164.7222,164.9047,164.3285,164.6742,13500.0
2022-02-24 12:20:00,171.56,171.67,171.0,171.67,11714.0,164.7607,164.8663,164.2228,164.8663,11714.0
2022-02-24 12:30:00,171.72,172.27,171.26,172.05,12808.0,164.9143,165.4425,164.4725,165.2312,12808.0
2022-02-24 12:40:00,172.18,172.49,172.09,172.35,11256.0,165.3561,165.6538,165.2696,165.5193,11256.0
2022-02-24 12:50:00,172.3,172.48,171.67,171.7,20637.0,165.4713,165.6442,164.8663,164.8951,20637.0
2022-02-24 13:00:00,171.62,172.34,171.54,171.93,29746.0,164.8183,165.5097,164.7414,165.116,29746.0
2022-02-24 13:10:00,171.82,172.33,171.69,171.89,15577.0,165.0103,165.5001,164.8855,165.0776,15577.0
2022-02-24 13:20:00,171.9,172.08,171.14,171.24,22290.0,165.0872,165.26,164.3573,164.4533,22290.0
2022-02-24 13:30:00,171.24,172.03,171.06,171.97,21060.0,164.4533,165.212,164.2805,165.1544,21060.0
2022-02-24 13:40:00,171.97,172.43,171.24,172.42,23274.0,165.1544,165.5962,164.4533,165.5866,23274.0
2022-02-24 13:50:00,172.25,172.52,171.45,171.62,29507.0,165.4233,165.6826,164.655,164.8183,29507.0
2022-02-24 14:00:00,171.67,171.97,171.15,171.15,14799.0,164.8663,165.1544,164.3669,164.3669,14799.0
2022-02-24 14:10:00,171.3,172.47,171.3,172.47,27541.0,164.511,165.6346,164.511,165.6346,27541.0
2022-02-24 14:20:00,172.45,173.1,172.36,172.84,14967.0,165.6154,166.2396,165.5289,165.9899,14967.0
2022-02-24 14:30:00,172.82,173.74,172.78,173.59,17757.0,165.9707,166.8543,165.9323,166.7102,17757.0
2022-02-24 14:40:00,173.61,173.69,173.04,173.63,14482.0,166.7294,166.8062,166.182,166.7486,14482.0
2022-02-24 14:50:00,173.68,173.91,173.4,173.56,14233.0,166.7966,167.0175,166.5277,166.6814,14233.0
2022-02-24 15:00:00,173.76,174.42,173.58,174.35,18838.0,166.8735,167.5073,166.7006,167.4401,18838.0
2022-02-24 15:10:00,174.25,174.7,174.2,174.44,24863.0,167.344,167.7762,167.296,167.5265,24863.0
2022-02-24 15:20:00,174.45,174.69,173.9,173.9,24152.0,167.5361,167.7666,167.0079,167.0079,24152.0
2022-02-24 15:30:00,173.92,175.66,173.91,175.57,22479.0,167.0271,168.6982,167.0175,168.6117,22479.0
2022-02-24 15:40:00,175.64,175.77,175.22,175.43,35076.0,168.679,168.8038,168.2756,168.4773,35076.0
2022-02-24 15:50:00,175.48,176.47,175.48,175.99,106543.0,168.5253,169.4761,168.5253,169.0151,106543.0
2022-02-25 09:30:00,176.77,178.13,176.03,177.97,21649.0,169.7642,171.0703,169.0535,170.9166,21649.0
2022-02-25 09:40:00,178.02,178.02,176.4,176.62,22183.0,170.9646,170.9646,169.4088,169.6201,22183.0
2022-02-25 09:50:00,176.54,176.54,175.82,175.95,8830.0,169.5433,169.5433,168.8518,168.9767,8830.0
2022-02-25 10:00:00,175.82,176.9,175.68,176.86,19466.0,168.8518,169.889,168.7174,169.8506,19466.0
2022-02-25 10:10:00,176.82,176.92,176.0,176.58,8721.0,169.8122,169.9082,169.0247,169.5817,8721.0
2022-02-25 10:20:00,176.61,177.15,176.32,177.15,9937.0,169.6105,170.1291,169.332,170.1291,9937.0
2022-02-25 10:30:00,177.09,177.31,176.72,177.16,10874.0,170.0715,170.2828,169.7161,170.1387,10874.0
2022-02-25 10:40:00,177.23,178.04,177.23,178.04,11355.0,170.2059,170.9838,170.2059,170.9838,11355.0
2022-02-25 10:50:00,177.97,178.38,177.74,177.82,15565.0,170.9166,171.3104,170.6957,170.7726,15565.0
2022-02-25 11:00:00,177.84,178.32,177.66,178.0,4650.0,170.7918,171.2527,170.6189,170.9454,4650.0
2022-02-25 11:10:00,177.98,178.34,177.86,178.34,8979.0,170.9262,171.2719,170.811,171.2719,8979.0
2022-02-25 11:20:00,178.35,179.01,178.28,178.58,13430.0,171.2815,171.9154,171.2143,171.5024,13430.0
2022-02-25 11:30:00,178.49,178.68,178.27,178.39,15196.0,171.416,171.5985,171.2047,171.32,15196.0
2022-02-25 11:40:00,178.42,179.02,178.32,179.02,19613.0,171.3488,171.925,171.2527,171.925,19613.0
2022-02-25 11:50:00,178.98,180.0,178.97,179.89,21365.0,171.8866,172.8662,171.877,172.7605,21365.0
2022-02-25 12:00:00,179.9,180.14,179.64,179.82,18101.0,172.7701,173.0006,172.5204,172.6933,18101.0
2022-02-25 12:10:00,179.9,180.09,179.69,179.93,12676.0,172.7701,172.9526,172.5684,172.7989,12676.0
2022-02-25 12:20:00,179.93,180.44,179.56,180.4,13841.0,172.7989,173.2887,172.4436,173.2503,13841.0
2022-02-25 12:30:00,180.41,180.74,180.34,180.53,11050.0,173.2599,173.5768,173.1927,173.3751,11050.0
2022-02-25 12:40:00,180.58,180.67,180.23,180.31,13837.0,173.4232,173.5096,173.087,173.1639,13837.0
2022-02-25 12:50:00,180.31,180.38,179.64,179.84,9396.0,173.1639,173.2311,172.5204,172.7125,9396.0
2022-02-25 13:00:00,179.86,180.02,179.42,179.44,23203.0,172.7317,172.8854,172.3091,172.3283,23203.0
2022-02-25 13:10:00,179.43,179.64,179.24,179.55,20656.0,172.3187,172.5204,172.1363,172.434,20656.0
2022-02-25 13:20:00,179.62,179.84,179.32,179.79,11980.0,172.5012,172.7125,172.2131,172.6645,11980.0
2022-02-25 13:30:00,179.84,180.08,179.53,179.7,17309.0,172.7125,172.943,172.4148,172.578,17309.0
2022-02-25 13:40:00,179.8,180.4,179.8,180.37,4414.0,172.6741,173.2503,172.6741,173.2215,4414.0
2022-02-25 13:50:00,180.34,180.42,179.9,179.99,11066.0,173.1927,173.2695,172.7701,172.8566,11066.0
2022-02-25 14:00:00,180.16,180.45,179.67,180.16,9456.0,173.0198,173.2983,172.5492,173.0198,9456.0
2022-02-25 14:10:00,180.19,180.21,179.85,180.08,10887.0,173.0486,173.0678,172.7221,172.943,10887.0
2022-02-25 14:20:00,180.02,180.79,180.02,180.51,14375.0,172.8854,173.6248,172.8854,173.3559,14375.0
2022-02-25 14:30:00,180.57,180.72,180.08,180.27,16654.0,173.4136,173.5576,172.943,173.1255,16654.0
2022-02-25 14:40:00,180.31,180.42,180.04,180.23,9983.0,173.1639,173.2695,172.9046,173.087,9983.0
2022-02-25 14:50:00,180.1,180.55,179.65,180.29,8758.0,172.9622,173.3944,172.53,173.1447,8758.0
2022-02-25 15:00:00,180.05,180.22,179.81,180.14,8314.0,172.9142,173.0774,172.6837,173.0006,8314.0
2022-02-25 15:10:00,180.19,180.51,179.9,180.41,8752.0,173.0486,173.3559,172.7701,173.2599,8752.0
2022-02-25 15:20:00,180.45,180.83,180.22,180.31,13481.0,173.2983,173.6633,173.0774,173.1639,13481.0
2022-02-25 15:30:00,180.43,180.51,179.93,180.25,19652.0,173.2791,173.3559,172.7989,173.1062,19652.0
2022-02-25 15:40:00,180.36,180.77,180.25,180.48,27136.0,173.2119,173.6056,173.1062,173.3271,27136.0
2022-02-25 15:50:00,180.51,180.91,180.17,180.49,123250.0,173.3559,173.7401,173.0294,173.3367,123250.0
2022-02-28 09:30:00,176.98,177.94,175.75,177.36,39590.0,169.9658,170.8878,168.7846,170.3308,39590.0
2022-02-28 09:40:00,177.06,177.06,176.09,176.46,11600.0,170.0427,170.0427,169.1111,169.4665,11600.0
2022-02-28 09:50:00,176.71,177.01,176.07,176.78,17550.0,169.7065,169.9947,169.0919,169.7738,17550.0
2022-02-28 10:00:00,176.86,176.86,175.6,175.75,7953.0,169.8506,169.8506,168.6405,168.7846,7953.0
2022-02-28 10:10:00,175.74,176.16,175.29,175.29,11511.0,168.775,169.1783,168.3428,168.3428,11511.0
2022-02-28 10:20:00,175.49,175.89,175.35,175.84,11811.0,168.5349,168.919,168.4004,168.871,11811.0
2022-02-28 10:30:00,175.59,176.18,175.47,176.16,11388.0,168.6309,169.1976,168.5157,169.1783,11388.0
2022-02-28 10:40:00,176.28,176.36,175.85,176.0,15274.0,169.2936,169.3704,168.8806,169.0247,15274.0
2022-02-28 10:50:00,175.85,176.12,175.38,175.98,17146.0,168.8806,169.1399,168.4293,169.0055,17146.0
2022-02-28 11:00:00,176.02,176.22,175.51,175.52,27706.0,169.0439,169.236,168.5541,168.5637,27706.0
2022-02-28 11:10:00,175.56,176.02,175.41,175.66,22633.0,168.6021,169.0439,168.4581,168.6982,22633.0
2022-02-28 11:20:00,175.71,176.52,175.7,176.48,35388.0,168.7462,169.5241,168.7366,169.4857,35388.0
2022-02-28 11:30:00,176.5,176.81,176.12,176.19,13441.0,169.5049,169.8026,169.1399,169.2072,13441.0
2022-02-28 11:40:00,176.03,176.23,175.5,175.79,26566.0,169.0535,169.2456,168.5445,168.823,26566.0
2022-02-28 11:50:00,175.72,176.06,175.65,175.91,45141.0,168.7558,169.0823,168.6886,168.9383,45141.0
2022-02-28 12:00:00,176.08,176.31,175.36,175.43,13220.0,169.1015,169.3224,168.41,168.4773,13220.0
2022-02-28 12:10:00,175.35,175.54,174.47,174.63,19574.0,168.4004,168.5829,167.5553,167.709,19574.0
2022-02-28 12:20:00,174.78,174.84,174.3,174.7,10327.0,167.853,167.9107,167.3921,167.7762,10327.0
2022-02-28 12:30:00,174.69,174.83,174.26,174.27,25473.0,167.7666,167.9011,167.3536,167.3632,25473.0
2022-02-28 12:40:00,174.34,174.39,173.85,174.08,17023.0,167.4305,167.4785,166.9599,167.1808,17023.0
2022-02-28 12:50:00,174.21,174.32,173.75,174.2,10433.0,167.3056,167.4113,166.8639,167.296,10433.0
2022-02-28 13:00:00,174.33,174.83,174.2,174.83,8286.0,167.4209,167.9011,167.296,167.9011,8286.0
2022-02-28 13:10:00,174.79,175.18,174.45,174.46,23289.0,167.8626,168.2372,167.5361,167.5457,23289.0
2022-02-28 13:20:00,174.42,174.52,173.99,174.38,10322.0,167.5073,167.6033,167.0943,167.4689,10322.0
2022-02-28 13:30:00,174.26,174.83,174.05,174.83,8223.0,167.3536,167.9011,167.152,167.9011,8223.0
2022-02-28 13:40:00,174.66,175.05,174.62,174.85,8383.0,167.7378,168.1123,167.6994,167.9203,8383.0
2022-02-28 13:50:00,175.0,175.58,175.0,175.08,10413.0,168.0643,168.6213,168.0643,168.1411,10413.0
2022-02-28 14:00:00,174.92,175.04,173.95,173.95,9392.0,167.9875,168.1027,167.0559,167.0559,9392.0
2022-02-28 14:10:00,173.87,174.27,173.75,174.27,18803.0,166.9791,167.3632,166.8639,167.3632,18803.0
2022-02-28 14:20:00,174.14,174.41,174.05,174.09,14667.0,167.2384,167.4977,167.152,167.1904,14667.0
2022-02-28 14:30:00,174.28,174.39,173.88,173.99,15036.0,167.3729,167.4785,166.9887,167.0943,15036.0
2022-02-28 14:40:00,174.05,174.67,173.98,174.45,12949.0,167.152,167.7474,167.0847,167.5361,12949.0
2022-02-28 14:50:00,174.48,175.12,174.44,174.84,11501.0,167.5649,168.1796,167.5265,167.9107,11501.0
2022-02-28 15:00:00,174.76,174.86,173.89,174.48,12539.0,167.8338,167.9299,166.9983,167.5649,12539.0
2022-02-28 15:10:00,174.49,174.62,174.08,174.57,20226.0,167.5745,167.6994,167.1808,167.6514,20226.0
2022-02-28 15:20:00,174.59,175.04,174.59,174.73,19094.0,167.6706,168.1027,167.6706,167.805,19094.0
2022-02-28 15:30:00,174.68,174.68,173.7,173.74,31278.0,167.757,167.757,166.8158,166.8543,31278.0
2022-02-28 15:40:00,173.78,175.11,173.74,175.11,68557.0,166.8927,168.17,166.8543,168.17,68557.0
2022-02-28 15:50:00,175.14,176.61,175.14,176.18,245006.0,168.1988,169.6105,168.1988,169.1976,245006.0
2022-03-01 09:30:00,175.48,176.04,174.53,175.11,39240.0,168.5253,169.0631,167.6129,168.17,39240.0
2022-03-01 09:40:00,175.02,175.1,174.37,174.6,13752.0,168.0835,168.1604,167.4593,167.6802,13752.0
2022-03-01 09:50:00,174.5,174.51,173.16,173.25,23250.0,167.5841,167.5937,166.2972,166.3837,23250.0
2022-03-01 10:00:00,173.45,173.69,172.79,172.92,12298.0,166.5757,166.8062,165.9419,166.0668,12298.0
2022-03-01 10:10:00,172.75,172.84,172.21,172.4,24253.0,165.9035,165.9899,165.3849,165.5674,24253.0
2022-03-01 10:20:00,172.48,172.72,171.38,171.52,30101.0,165.6442,165.8747,164.5878,164.7222,30101.0
2022-03-01 10:30:00,171.59,171.66,169.94,170.13,32090.0,164.7895,164.8567,163.2049,163.3873,32090.0
2022-03-01 10:40:00,170.03,170.17,169.62,169.74,55988.0,163.2913,163.4257,162.8975,163.0128,55988.0
2022-03-01 10:50:00,169.88,170.41,169.71,170.38,31393.0,163.1472,163.6562,162.984,163.6274,31393.0
2022-03-01 11:00:00,170.25,171.68,170.24,171.12,26794.0,163.5026,164.8759,163.493,164.3381,26794.0
2022-03-01 11:10:00,171.14,171.97,171.14,171.47,14243.0,164.3573,165.1544,164.3573,164.6742,14243.0
2022-03-01 11:20:00,171.55,172.05,171.41,171.64,13883.0,164.751,165.2312,164.6166,164.8375,13883.0
2022-03-01 11:30:00,171.62,171.65,170.62,170.77,11266.0,164.8183,164.8471,163.8579,164.002,11266.0
2022-03-01 11:40:00,170.81,171.03,170.37,170.71,15004.0,164.0404,164.2517,163.6178,163.9443,15004.0
2022-03-01 11:50:00,170.76,170.76,169.93,170.33,17969.0,163.9924,163.9924,163.1953,163.5794,17969.0
2022-03-01 12:00:00,170.24,170.29,169.76,169.76,8277.0,163.493,163.541,163.032,163.032,8277.0
2022-03-01 12:10:00,169.83,170.37,169.59,170.26,11937.0,163.0992,163.6178,162.8687,163.5122,11937.0
2022-03-01 12:20:00,170.24,170.74,170.18,170.72,5328.0,163.493,163.9732,163.4353,163.9539,5328.0
2022-03-01 12:30:00,170.73,171.21,170.64,171.21,8218.0,163.9635,164.4245,163.8771,164.4245,8218.0
2022-03-01 12:40:00,171.26,171.88,171.26,171.78,12069.0,164.4725,165.068,164.4725,164.9719,12069.0
2022-03-01 12:50:00,171.86,172.02,171.52,171.68,22012.0,165.0488,165.2024,164.7222,164.8759,22012.0
2022-03-01 13:00:00,171.68,171.8,171.4,171.67,16786.0,164.8759,164.9911,164.607,164.8663,16786.0
2022-03-01 13:10:00,171.59,171.62,171.08,171.19,9825.0,164.7895,164.8183,164.2997,164.4053,9825.0
2022-03-01 13:20:00,171.16,171.26,170.35,170.39,14950.0,164.3765,164.4725,163.5986,163.637,14950.0
2022-03-01 13:30:00,170.43,171.09,170.24,171.09,12709.0,163.6754,164.3093,163.493,164.3093,12709.0
2022-03-01 13:40:00,171.1,171.1,170.12,170.21,19054.0,164.3189,164.3189,163.3777,163.4642,19054.0
2022-03-01 13:50:00,170.28,171.0,170.28,170.72,10945.0,163.5314,164.2228,163.5314,163.9539,10945.0
2022-03-01 14:00:00,170.83,170.99,170.47,170.53,8888.0,164.0596,164.2132,163.7139,163.7715,8888.0
2022-03-01 14:10:00,170.29,170.66,170.11,170.54,6798.0,163.541,163.8963,163.3681,163.7811,6798.0
2022-03-01 14:20:00,170.67,171.19,170.64,171.02,14581.0,163.9059,164.4053,163.8771,164.2421,14581.0
2022-03-01 14:30:00,171.08,172.02,170.84,171.75,25658.0,164.2997,165.2024,164.0692,164.9431,25658.0
2022-03-01 14:40:00,171.81,171.99,171.04,171.1,21025.0,165.0007,165.1736,164.2613,164.3189,21025.0
2022-03-01 14:50:00,171.14,171.14,170.66,170.8,12813.0,164.3573,164.3573,163.8963,164.0308,12813.0
2022-03-01 15:00:00,170.84,171.94,170.73,171.62,14839.0,164.0692,165.1256,163.9635,164.8183,14839.0
2022-03-01 15:10:00,171.71,171.71,171.06,171.06,10706.0,164.9047,164.9047,164.2805,164.2805,10706.0
2022-03-01 15:20:00,171.14,171.22,170.67,170.67,19999.0,164.3573,164.4341,163.9059,163.9059,19999.0
2022-03-01 15:30:00,170.63,170.67,170.26,170.47,43437.0,163.8675,163.9059,163.5122,163.7139,43437.0
2022-03-01 15:40:00,170.47,170.66,169.97,169.97,39238.0,163.7139,163.8963,163.2337,163.2337,39238.0
2022-03-01 15:50:00,169.76,170.59,169.55,170.41,133281.0,163.032,163.8291,162.8303,163.6562,133281.0
2022-03-02 09:30:00,170.9,172.06,170.66,171.6,48803.0,164.1268,165.2408,163.8963,164.7991,48803.0
2022-03-02 09:40:00,171.52,172.23,171.35,172.06,14125.0,164.7222,165.4041,164.559,165.2408,14125.0
2022-03-02 09:50:00,171.99,172.06,170.82,170.96,11246.0,165.1736,165.2408,164.05,164.1844,11246.0
2022-03-02 10:00:00,171.02,171.23,169.99,170.18,21212.0,164.2421,164.4437,163.2529,163.4353,21212.0
2022-03-02 10:10:00,170.12,170.56,169.6,169.75,24545.0,163.3777,163.8003,162.8783,163.0224,24545.0
2022-03-02 10:20:00,169.81,170.93,169.61,170.93,30911.0,163.08,164.1556,162.8879,164.1556,30911.0
2022-03-02 10:30:00,170.96,171.09,169.59,170.93,59378.0,164.1844,164.3093,162.8687,164.1556,59378.0
2022-03-02 10:40:00,170.94,170.97,170.44,170.76,41588.0,164.1652,164.194,163.685,163.9924,41588.0
2022-03-02 10:50:00,170.7,170.7,169.78,170.17,37383.0,163.9347,163.9347,163.0512,163.4257,37383.0
2022-03-02 11:00:00,170.17,171.04,169.85,170.82,41128.0,163.4257,164.2613,163.1184,164.05,41128.0
2022-03-02 11:10:00,170.89,171.0,170.62,170.84,38791.0,164.1172,164.2228,163.8579,164.0692,38791.0
2022-03-02 11:20:00,170.93,171.15,170.62,170.92,35001.0,164.1556,164.3669,163.8579,164.146,35001.0
2022-03-02 11:30:00,170.94,171.29,170.53,170.71,51215.0,164.1652,164.5014,163.7715,163.9443,51215.0
2022-03-02 11:40:00,170.69,171.33,170.49,171.06,30366.0,163.9251,164.5398,163.7331,164.2805,30366.0
2022-03-02 11:50:00,171.14,171.27,170.69,171.12,17524.0,164.3573,164.4821,163.9251,164.3381,17524.0
2022-03-02 12:00:00,171.07,171.5,170.83,171.5,14575.0,164.2901,164.703,164.0596,164.703,14575.0
2022-03-02 12:10:00,171.49,171.55,171.08,171.19,37175.0,164.6934,164.751,164.2997,164.4053,37175.0
2022-03-02 12:20:00,171.19,171.29,170.97,171.23,19922.0,164.4053,164.5014,164.194,164.4437,19922.0
2022-03-02 12:30:00,171.23,172.0,171.19,171.92,31264.0,164.4437,165.1832,164.4053,165.1064,31264.0
2022-03-02 12:40:00,171.89,172.62,171.57,172.46,26393.0,165.0776,165.7786,164.7703,165.625,26393.0
2022-03-02 12:50:00,172.45,172.65,172.09,172.65,9161.0,165.6154,165.8075,165.2696,165.8075,9161.0
2022-03-02 13:00:00,172.67,172.83,172.59,172.74,8963.0,165.8267,165.9803,165.7498,165.8939,8963.0
2022-03-02 13:10:00,172.75,172.75,172.36,172.42,15748.0,165.9035,165.9035,165.5289,165.5866,15748.0
2022-03-02 13:20:00,172.59,172.88,172.5,172.83,9096.0,165.7498,166.0283,165.6634,165.9803,9096.0
2022-03-02 13:30:00,172.75,173.12,172.75,173.03,12790.0,165.9035,166.2588,165.9035,166.1724,12790.0
2022-03-02 13:40:00,173.02,173.02,172.55,172.66,6805.0,166.1628,166.1628,165.7114,165.8171,6805.0
2022-03-02 13:50:00,172.66,172.94,172.63,172.83,10188.0,165.8171,166.086,165.7882,165.9803,10188.0
2022-03-02 14:00:00,172.77,173.2,172.75,173.11,7961.0,165.9227,166.3357,165.9035,166.2492,7961.0
2022-03-02 14:10:00,173.12,173.22,172.88,172.96,10299.0,166.2588,166.3549,166.0283,166.1052,10299.0
2022-03-02 14:20:00,173.05,173.05,172.49,172.5,10474.0,166.1916,166.1916,165.6538,165.6634,10474.0
2022-03-02 14:30:00,172.49,172.66,172.3,172.49,10256.0,165.6538,165.8171,165.4713,165.6538,10256.0
2022-03-02 14:40:00,172.59,172.8,172.31,172.41,24901.0,165.7498,165.9515,165.4809,165.577,24901.0
2022-03-02 14:50:00,172.41,172.52,171.93,172.06,13743.0,165.577,165.6826,165.116,165.2408,13743.0
2022-03-02 15:00:00,172.05,172.43,172.0,172.3,10922.0,165.2312,165.5962,165.1832,165.4713,10922.0
2022-03-02 15:10:00,172.29,172.46,172.11,172.4,22878.0,165.4617,165.625,165.2889,165.5674,22878.0
2022-03-02 15:20:00,172.35,172.78,172.22,172.78,22317.0,165.5193,165.9323,165.3945,165.9323,22317.0
2022-03-02 15:30:00,172.78,172.84,172.37,172.37,43560.0,165.9323,165.9899,165.5386,165.5386,43560.0
2022-03-02 15:40:00,172.28,172.88,172.25,172.84,45833.0,165.4521,166.0283,165.4233,165.9899,45833.0
2022-03-02 15:50:00,172.84,172.99,172.19,172.73,230547.0,165.9899,166.134,165.3657,165.8843,230547.0
2022-03-03 09:30:00,174.64,174.9,173.55,173.56,25573.0,167.7186,167.9683,166.6718,166.6814,25573.0
2022-03-03 09:40:00,173.42,174.54,173.24,173.4,12608.0,166.5469,167.6225,166.3741,166.5277,12608.0
2022-03-03 09:50:00,173.81,174.15,173.64,173.64,3877.0,166.9215,167.248,166.7582,166.7582,3877.0
2022-03-03 10:00:00,173.86,173.91,173.0,173.0,15261.0,166.9695,167.0175,166.1436,166.1436,15261.0
2022-03-03 10:10:00,173.03,173.23,172.55,172.66,12396.0,166.1724,166.3645,165.7114,165.8171,12396.0
2022-03-03 10:20:00,172.66,172.9,172.36,172.76,15651.0,165.8171,166.0475,165.5289,165.9131,15651.0
2022-03-03 10:30:00,172.72,172.99,172.56,172.62,5281.0,165.8747,166.134,165.721,165.7786,5281.0
2022-03-03 10:40:00,172.58,172.61,171.51,171.66,8610.0,165.7402,165.769,164.7126,164.8567,8610.0
2022-03-03 10:50:00,171.62,171.62,171.03,171.08,6777.0,164.8183,164.8183,164.2517,164.2997,6777.0
2022-03-03 11:00:00,171.07,171.55,170.97,171.27,6022.0,164.2901,164.751,164.194,164.4821,6022.0
2022-03-03 11:10:00,171.21,171.31,170.3,170.45,8625.0,164.4245,164.5206,163.5506,163.6946,8625.0
2022-03-03 11:20:00,170.52,171.2,170.45,170.97,4941.0,163.7619,164.4149,163.6946,164.194,4941.0
2022-03-03 11:30:00,170.98,171.22,170.72,170.74,9055.0,164.2036,164.4341,163.9539,163.9732,9055.0
2022-03-03 11:40:00,170.86,171.09,170.72,170.97,9105.0,164.0884,164.3093,163.9539,164.194,9105.0
2022-03-03 11:50:00,170.87,171.56,170.72,171.43,5711.0,164.098,164.7607,163.9539,164.6358,5711.0
2022-03-03 12:00:00,171.26,171.56,171.14,171.25,7662.0,164.4725,164.7607,164.3573,164.4629,7662.0
2022-03-03 12:10:00,171.46,171.54,171.3,171.38,4382.0,164.6646,164.7414,164.511,164.5878,4382.0
2022-03-03 12:20:00,171.34,171.48,170.75,170.75,9575.0,164.5494,164.6838,163.9828,163.9828,9575.0
2022-03-03 12:30:00,170.73,171.76,170.61,171.47,13207.0,163.9635,164.9527,163.8483,164.6742,13207.0
2022-03-03 12:40:00,171.25,171.73,171.05,171.61,12823.0,164.4629,164.9239,164.2709,164.8087,12823.0
2022-03-03 12:50:00,171.68,171.8,171.54,171.72,3965.0,164.8759,164.9911,164.7414,164.9143,3965.0
2022-03-03 13:00:00,171.69,172.07,171.63,171.78,10857.0,164.8855,165.2504,164.8279,164.9719,10857.0
2022-03-03 13:10:00,171.71,172.4,171.57,172.4,8576.0,164.9047,165.5674,164.7703,165.5674,8576.0
2022-03-03 13:20:00,172.31,172.49,172.14,172.38,7832.0,165.4809,165.6538,165.3177,165.5482,7832.0
2022-03-03 13:30:00,172.44,172.44,171.9,172.1,10355.0,165.6058,165.6058,165.0872,165.2793,10355.0
2022-03-03 13:40:00,172.07,172.2,171.88,172.13,8070.0,165.2504,165.3753,165.068,165.3081,8070.0
2022-03-03 13:50:00,172.32,172.38,172.02,172.11,6703.0,165.4905,165.5482,165.2024,165.2889,6703.0
2022-03-03 14:00:00,172.01,172.27,171.79,171.79,2675.0,165.1928,165.4425,164.9815,164.9815,2675.0
2022-03-03 14:10:00,171.85,172.55,171.77,172.33,6865.0,165.0392,165.7114,164.9623,165.5001,6865.0
2022-03-03 14:20:00,172.31,172.43,172.08,172.43,12170.0,165.4809,165.5962,165.26,165.5962,12170.0
2022-03-03 14:30:00,172.33,172.41,172.13,172.26,5195.0,165.5001,165.577,165.3081,165.4329,5195.0
2022-03-03 14:40:00,172.25,172.26,171.59,171.6,3692.0,165.4233,165.4329,164.7895,164.7991,3692.0
2022-03-03 14:50:00,171.62,171.69,171.32,171.47,6177.0,164.8183,164.8855,164.5302,164.6742,6177.0
2022-03-03 15:00:00,171.47,171.48,170.93,170.99,12434.0,164.6742,164.6838,164.1556,164.2132,12434.0
2022-03-03 15:10:00,171.0,171.44,170.95,171.32,11476.0,164.2228,164.6454,164.1748,164.5302,11476.0
2022-03-03 15:20:00,171.29,171.65,171.18,171.65,11534.0,164.5014,164.8471,164.3957,164.8471,11534.0
2022-03-03 15:30:00,171.61,171.66,170.93,171.37,15300.0,164.8087,164.8567,164.1556,164.5782,15300.0
2022-03-03 15:40:00,171.32,171.32,170.7,171.08,15790.0,164.5302,164.5302,163.9347,164.2997,15790.0
2022-03-03 15:50:00,170.97,171.48,170.84,171.11,56532.0,164.194,164.6838,164.0692,164.3285,56532.0
2022-03-04 09:30:00,168.78,169.84,168.16,168.96,29174.0,162.0908,163.1088,161.4954,162.2637,29174.0
2022-03-04 09:40:00,168.84,168.89,167.79,167.96,9158.0,162.1485,162.1965,161.1401,161.3033,9158.0
2022-03-04 09:50:00,167.84,168.84,167.84,168.72,43979.0,161.1881,162.1485,161.1881,162.0332,43979.0
2022-03-04 10:00:00,168.75,169.29,168.04,168.2,11011.0,162.062,162.5806,161.3802,161.5338,11011.0
2022-03-04 10:10:00,168.37,168.58,167.86,168.26,13267.0,161.6971,161.8988,161.2073,161.5914,13267.0
2022-03-04 10:20:00,168.32,168.82,167.98,168.12,24464.0,161.6491,162.1292,161.3225,161.457,24464.0
2022-03-04 10:30:00,168.04,168.42,167.8,168.21,4330.0,161.3802,161.7451,161.1497,161.5434,4330.0
2022-03-04 10:40:00,168.11,168.13,167.36,167.49,6107.0,161.4474,161.4666,160.7271,160.852,6107.0
2022-03-04 10:50:00,167.33,167.53,166.6,166.66,12896.0,160.6983,160.8904,159.9972,160.0549,12896.0
2022-03-04 11:00:00,166.62,166.81,166.43,166.63,14924.0,160.0164,160.1989,159.834,160.026,14924.0
2022-03-04 11:10:00,166.66,167.17,166.42,167.17,8254.0,160.0549,160.5446,159.8244,160.5446,8254.0
2022-03-04 11:20:00,167.03,167.43,166.75,167.26,15052.0,160.4102,160.7943,160.1413,160.6311,15052.0
2022-03-04 11:30:00,167.25,168.23,167.01,168.23,8329.0,160.6215,161.5626,160.391,161.5626,8329.0
2022-03-04 11:40:00,167.99,168.18,167.88,168.03,6258.0,161.3321,161.5146,161.2265,161.3706,6258.0
2022-03-04 11:50:00,167.96,168.25,167.77,167.98,7273.0,161.3033,161.5818,161.1209,161.3225,7273.0
2022-03-04 12:00:00,167.95,168.38,167.76,168.38,3672.0,161.2937,161.7067,161.1113,161.7067,3672.0
2022-03-04 12:10:00,168.47,169.13,168.47,168.92,6736.0,161.7931,162.427,161.7931,162.2253,6736.0
2022-03-04 12:20:00,168.92,169.1,168.61,168.95,13529.0,162.2253,162.3981,161.9276,162.2541,13529.0
2022-03-04 12:30:00,169.0,169.07,168.58,168.58,7216.0,162.3021,162.3693,161.8988,161.8988,7216.0
2022-03-04 12:40:00,168.68,168.74,168.33,168.74,8859.0,161.9948,162.0524,161.6587,162.0524,8859.0
2022-03-04 12:50:00,168.71,168.84,168.5,168.76,12149.0,162.0236,162.1485,161.8219,162.0716,12149.0
2022-03-04 13:00:00,168.83,170.04,168.83,169.51,13220.0,162.1388,163.3009,162.1388,162.7919,13220.0
2022-03-04 13:10:00,169.61,169.61,168.69,168.88,7661.0,162.8879,162.8879,162.0044,162.1869,7661.0
2022-03-04 13:20:00,168.92,169.01,168.36,168.41,11951.0,162.2253,162.3117,161.6875,161.7355,11951.0
2022-03-04 13:30:00,168.41,169.36,168.34,169.31,9847.0,161.7355,162.6478,161.6683,162.5998,9847.0
2022-03-04 13:40:00,169.28,169.31,168.58,169.0,23040.0,162.571,162.5998,161.8988,162.3021,23040.0
2022-03-04 13:50:00,169.05,169.21,168.75,168.75,15210.0,162.3501,162.5038,162.062,162.062,15210.0
2022-03-04 14:00:00,168.81,169.01,168.42,168.99,41167.0,162.1196,162.3117,161.7451,162.2925,41167.0
2022-03-04 14:10:00,168.87,169.09,168.43,168.68,37634.0,162.1773,162.3885,161.7547,161.9948,37634.0
2022-03-04 14:20:00,168.85,169.27,168.77,168.88,12629.0,162.1581,162.5614,162.0812,162.1869,12629.0
2022-03-04 14:30:00,168.83,168.99,168.41,168.58,28588.0,162.1388,162.2925,161.7355,161.8988,28588.0
2022-03-04 14:40:00,168.47,168.54,167.92,167.97,9613.0,161.7931,161.8603,161.2649,161.3129,9613.0
2022-03-04 14:50:00,167.97,168.15,167.41,167.42,11318.0,161.3129,161.4858,160.7751,160.7847,11318.0
2022-03-04 15:00:00,167.49,167.96,167.49,167.88,7818.0,160.852,161.3033,160.852,161.2265,7818.0
2022-03-04 15:10:00,167.86,167.99,167.47,167.64,13547.0,161.2073,161.3321,160.8327,160.996,13547.0
2022-03-04 15:20:00,167.56,167.63,167.25,167.29,30624.0,160.9192,160.9864,160.6215,160.6599,30624.0
2022-03-04 15:30:00,167.36,167.57,167.04,167.18,23413.0,160.7271,160.9288,160.4198,160.5542,23413.0
2022-03-04 15:40:00,167.22,167.53,166.9,167.0,38892.0,160.5927,160.8904,160.2853,160.3814,38892.0
2022-03-04 15:50:00,167.07,168.2,166.96,168.04,91950.0,160.4486,161.5338,160.343,161.3802,91950.0
2022-03-07 09:30:00,166.92,167.92,165.31,165.84,46795.0,160.3045,161.2649,158.7584,159.2674,46795.0
2022-03-07 09:40:00,165.86,165.88,164.18,164.34,15853.0,159.2866,159.3058,157.6731,157.8268,15853.0
2022-03-07 09:50:00,164.34,164.91,164.0,164.0,11609.0,157.8268,158.3742,157.5003,157.5003,11609.0
2022-03-07 10:00:00,163.86,164.4,163.86,163.96,23526.0,157.3658,157.8844,157.3658,157.4619,23526.0
2022-03-07 10:10:00,163.86,163.88,162.8,162.82,12627.0,157.3658,157.385,156.3478,156.367,12627.0
2022-03-07 10:20:00,162.81,162.86,161.75,161.9,20862.0,156.3574,156.4055,155.3394,155.4835,20862.0
2022-03-07 10:30:00,161.83,163.3,161.68,163.14,8492.0,155.4163,156.828,155.2722,156.6744,8492.0
2022-03-07 10:40:00,163.02,163.03,161.51,161.67,23645.0,156.5591,156.5687,155.109,155.2626,23645.0
2022-03-07 10:50:00,161.7,162.26,161.62,161.97,14495.0,155.2914,155.8292,155.2146,155.5507,14495.0
2022-03-07 11:00:00,161.92,162.76,161.71,162.16,12843.0,155.5027,156.3094,155.301,155.7332,12843.0
2022-03-07 11:10:00,162.16,162.28,161.37,161.65,28764.0,155.7332,155.8484,154.9745,155.2434,28764.0
2022-03-07 11:20:00,161.6,161.76,161.26,161.26,10319.0,155.1954,155.3491,154.8689,154.8689,10319.0
2022-03-07 11:30:00,161.18,161.23,160.57,160.57,14725.0,154.792,154.8401,154.2062,154.2062,14725.0
2022-03-07 11:40:00,160.47,160.9,160.31,160.66,21267.0,154.1102,154.5231,153.9565,154.2926,21267.0
2022-03-07 11:50:00,160.6,160.6,160.12,160.21,19958.0,154.235,154.235,153.774,153.8605,19958.0
2022-03-07 12:00:00,160.19,160.67,160.07,160.5,12490.0,153.8413,154.3023,153.726,154.139,12490.0
2022-03-07 12:10:00,160.54,160.66,160.14,160.32,41131.0,154.1774,154.2926,153.7933,153.9661,41131.0
2022-03-07 12:20:00,160.33,160.44,159.34,160.19,34633.0,153.9757,154.0814,153.025,153.8413,34633.0
2022-03-07 12:30:00,160.2,160.21,159.89,160.01,39866.0,153.8509,153.8605,153.5532,153.6684,39866.0
2022-03-07 12:40:00,160.06,161.03,159.83,161.03,25560.0,153.7164,154.648,153.4955,154.648,25560.0
2022-03-07 12:50:00,161.0,161.12,159.7,160.25,18421.0,154.6192,154.7344,153.3707,153.8989,18421.0
2022-03-07 13:00:00,160.31,160.81,160.17,160.26,34723.0,153.9565,154.4367,153.8221,153.9085,34723.0
2022-03-07 13:10:00,160.17,160.21,159.65,159.77,34327.0,153.8221,153.8605,153.3227,153.4379,34327.0
2022-03-07 13:20:00,159.68,160.81,159.67,160.71,11616.0,153.3515,154.4367,153.3419,154.3407,11616.0
2022-03-07 13:30:00,160.72,161.11,160.45,161.04,11929.0,154.3503,154.7248,154.091,154.6576,11929.0
2022-03-07 13:40:00,160.96,161.33,160.21,160.4,28161.0,154.5808,154.9361,153.8605,154.043,28161.0
2022-03-07 13:50:00,160.31,160.8,160.21,160.37,35291.0,153.9565,154.4271,153.8605,154.0141,35291.0
2022-03-07 14:00:00,160.36,160.99,160.3,160.86,16106.0,154.0045,154.6096,153.9469,154.4847,16106.0
2022-03-07 14:10:00,160.8,161.02,160.48,160.57,21425.0,154.4271,154.6384,154.1198,154.2062,21425.0
2022-03-07 14:20:00,160.56,160.6,160.03,160.12,14996.0,154.1966,154.235,153.6876,153.774,14996.0
2022-03-07 14:30:00,160.08,160.18,159.78,160.0,21620.0,153.7356,153.8317,153.4475,153.6588,21620.0
2022-03-07 14:40:00,160.12,160.16,159.41,159.63,15555.0,153.774,153.8125,153.0922,153.3035,15555.0
2022-03-07 14:50:00,159.67,159.99,159.25,159.31,20433.0,153.3419,153.6492,152.9385,152.9962,20433.0
2022-03-07 15:00:00,159.35,159.4,158.92,159.02,23026.0,153.0346,153.0826,152.6216,152.7176,23026.0
2022-03-07 15:10:00,159.02,159.05,158.44,158.65,32061.0,152.7176,152.7465,152.1606,152.3623,32061.0
2022-03-07 15:20:00,158.58,159.21,158.54,159.18,19372.0,152.2951,152.9001,152.2567,152.8713,19372.0
2022-03-07 15:30:00,159.14,159.24,158.91,159.09,48842.0,152.8329,152.9289,152.612,152.7849,48842.0
2022-03-07 15:40:00,159.0,159.56,158.85,158.92,67008.0,152.6984,153.2362,152.5544,152.6216,67008.0
2022-03-07 15:50:00,158.95,159.37,158.51,158.55,200235.0,152.6504,153.0538,152.2279,152.2663,200235.0
2022-03-08 09:30:00,158.69,158.75,156.66,156.66,41292.0,152.4007,152.4583,150.4512,150.4512,41292.0
2022-03-08 09:40:00,156.6,157.48,155.73,157.11,41848.0,150.3936,151.2387,149.558,150.8833,41848.0
2022-03-08 09:50:00,157.12,157.39,155.77,156.03,19084.0,150.8929,151.1522,149.5964,149.8461,19084.0
2022-03-08 10:00:00,156.17,156.17,154.84,155.24,30521.0,149.9806,149.9806,148.7033,149.0875,30521.0
2022-03-08 10:10:00,155.12,156.84,155.11,156.84,21090.0,148.9722,150.624,148.9626,150.624,21090.0
2022-03-08 10:20:00,156.91,156.97,155.86,156.0,17158.0,150.6913,150.7489,149.6829,149.8173,17158.0
2022-03-08 10:30:00,156.05,156.5,155.42,156.5,23103.0,149.8654,150.2975,149.2603,150.2975,23103.0
2022-03-08 10:40:00,156.72,156.94,156.42,156.9,14269.0,150.5088,150.7201,150.2207,150.6817,14269.0
2022-03-08 10:50:00,156.9,157.88,156.76,157.39,20487.0,150.6817,151.6228,150.5472,151.1522,20487.0
2022-03-08 11:00:00,157.48,157.55,156.48,156.84,18392.0,151.2387,151.3059,150.2783,150.624,18392.0
2022-03-08 11:10:00,156.97,156.97,156.29,156.59,46087.0,150.7489,150.7489,150.0958,150.384,46087.0
2022-03-08 11:20:00,156.59,156.75,156.08,156.53,24376.0,150.384,150.5376,149.8942,150.3263,24376.0
2022-03-08 11:30:00,156.39,156.44,155.55,155.69,25221.0,150.1919,150.2399,149.3852,149.5196,25221.0
2022-03-08 11:40:00,155.79,156.3,155.52,155.98,31795.0,149.6157,150.1054,149.3564,149.7981,31795.0
2022-03-08 11:50:00,156.02,156.73,155.98,156.35,28833.0,149.8365,150.5184,149.7981,150.1535,28833.0
2022-03-08 12:00:00,156.35,157.12,156.16,156.99,45727.0,150.1535,150.8929,149.971,150.7681,45727.0
2022-03-08 12:10:00,157.03,158.61,157.0,158.47,129226.0,150.8065,152.3239,150.7777,152.1894,129226.0
2022-03-08 12:20:00,158.39,158.95,157.79,158.51,74230.0,152.1126,152.6504,151.5364,152.2279,74230.0
2022-03-08 12:30:00,158.52,159.02,158.15,158.96,86744.0,152.2375,152.7176,151.8821,152.66,86744.0
2022-03-08 12:40:00,158.95,159.03,158.47,158.9,33354.0,152.6504,152.7272,152.1894,152.6024,33354.0
2022-03-08 12:50:00,158.88,159.72,158.59,159.54,62448.0,152.5832,153.3899,152.3047,153.217,62448.0
2022-03-08 13:00:00,159.54,160.82,159.54,160.71,20287.0,153.217,154.4463,153.217,154.3407,20287.0
2022-03-08 13:10:00,160.61,160.82,160.25,160.53,21709.0,154.2446,154.4463,153.8989,154.1678,21709.0
2022-03-08 13:20:00,160.47,160.47,159.32,159.32,17477.0,154.1102,154.1102,153.0058,153.0058,17477.0
2022-03-08 13:30:00,159.16,159.16,158.0,158.28,22072.0,152.8521,152.8521,151.7381,152.007,22072.0
2022-03-08 13:40:00,158.22,158.35,157.44,157.59,33268.0,151.9494,152.0742,151.2003,151.3443,33268.0
2022-03-08 13:50:00,157.59,157.59,156.82,156.85,19676.0,151.3443,151.3443,150.6048,150.6336,19676.0
2022-03-08 14:00:00,156.85,156.94,156.04,156.83,24637.0,150.6336,150.7201,149.8557,150.6144,24637.0
2022-03-08 14:10:00,156.8,157.04,156.27,156.8,21814.0,150.5856,150.8161,150.0766,150.5856,21814.0
2022-03-08 14:20:00,156.81,157.72,156.44,157.62,15061.0,150.5952,151.4692,150.2399,151.3731,15061.0
2022-03-08 14:30:00,157.64,157.84,157.15,157.75,25162.0,151.3923,151.5844,150.9218,151.498,25162.0
2022-03-08 14:40:00,157.79,158.82,157.55,158.65,23244.0,151.5364,152.5256,151.3059,152.3623,23244.0
2022-03-08 14:50:00,158.75,158.78,157.73,157.88,32920.0,152.4583,152.4872,151.4788,151.6228,32920.0
2022-03-08 15:00:00,157.87,159.03,157.78,158.82,27437.0,151.6132,152.7272,151.5268,152.5256,27437.0
2022-03-08 15:10:00,158.92,158.96,158.03,158.19,25259.0,152.6216,152.66,151.7669,151.9205,25259.0
2022-03-08 15:20:00,158.21,158.28,157.53,157.56,26644.0,151.9397,152.007,151.2867,151.3155,26644.0
2022-03-08 15:30:00,157.56,157.57,156.71,157.44,49414.0,151.3155,151.3251,150.4992,151.2003,49414.0
2022-03-08 15:40:00,157.48,157.58,156.71,156.79,57254.0,151.2387,151.3347,150.4992,150.576,57254.0
2022-03-08 15:50:00,156.88,157.63,156.3,156.73,178980.0,150.6625,151.3827,150.1054,150.5184,178980.0
2022-03-09 09:30:00,161.43,162.44,160.58,160.86,59344.0,155.0321,156.0021,154.2158,154.4847,59344.0
2022-03-09 09:40:00,160.93,162.41,160.31,162.24,48767.0,154.5519,155.9733,153.9565,155.81,48767.0
2022-03-09 09:50:00,162.08,162.55,161.54,162.55,53392.0,155.6564,156.1077,155.1378,156.1077,53392.0
2022-03-09 10:00:00,162.48,163.61,162.34,163.31,20046.0,156.0405,157.1257,155.9061,156.8376,20046.0
2022-03-09 10:10:00,163.38,163.71,163.14,163.48,10800.0,156.9048,157.2218,156.6744,157.0009,10800.0
2022-03-09 10:20:00,163.45,163.92,163.35,163.85,10810.0,156.9721,157.4234,156.876,157.3562,10810.0
2022-03-09 10:30:00,163.86,164.52,163.7,164.52,8409.0,157.3658,157.9997,157.2122,157.9997,8409.0
2022-03-09 10:40:00,164.47,164.47,163.75,164.22,10395.0,157.9516,157.9516,157.2602,157.7116,10395.0
2022-03-09 10:50:00,164.28,165.11,164.1,164.82,28497.0,157.7692,158.5663,157.5963,158.2878,28497.0
2022-03-09 11:00:00,164.87,164.96,164.31,164.46,10049.0,158.3358,158.4222,157.798,157.942,10049.0
2022-03-09 11:10:00,164.49,164.49,163.08,164.03,28378.0,157.9709,157.9709,156.6167,157.5291,28378.0
2022-03-09 11:20:00,163.95,164.32,163.86,163.9,13304.0,157.4523,157.8076,157.3658,157.4042,13304.0
2022-03-09 11:30:00,163.89,165.0,163.89,164.75,13964.0,157.3946,158.4606,157.3946,158.2206,13964.0
2022-03-09 11:40:00,164.81,165.39,164.56,164.61,15590.0,158.2782,158.8352,158.0381,158.0861,15590.0
2022-03-09 11:50:00,164.61,164.63,164.04,164.58,18890.0,158.0861,158.1053,157.5387,158.0573,18890.0
2022-03-09 12:00:00,164.59,164.59,163.9,164.04,15843.0,158.0669,158.0669,157.4042,157.5387,15843.0
2022-03-09 12:10:00,164.04,164.57,163.95,164.23,17644.0,157.5387,158.0477,157.4523,157.7212,17644.0
2022-03-09 12:20:00,164.18,164.55,164.16,164.44,11820.0,157.6731,158.0285,157.6539,157.9228,11820.0
2022-03-09 12:30:00,164.44,165.72,164.44,165.56,48184.0,157.9228,159.1521,157.9228,158.9984,48184.0
2022-03-09 12:40:00,165.44,165.52,164.55,164.75,19309.0,158.8832,158.96,158.0285,158.2206,19309.0
2022-03-09 12:50:00,164.84,165.35,164.83,165.24,9916.0,158.307,158.7968,158.2974,158.6911,9916.0
2022-03-09 13:00:00,165.26,165.27,164.54,165.07,10147.0,158.7103,158.7199,158.0189,158.5279,10147.0
2022-03-09 13:10:00,165.08,165.6,164.82,164.87,17324.0,158.5375,159.0369,158.2878,158.3358,17324.0
2022-03-09 13:20:00,164.93,165.61,164.77,165.52,7665.0,158.3934,159.0465,158.2398,158.96,7665.0
2022-03-09 13:30:00,165.53,165.6,165.23,165.36,19009.0,158.9696,159.0369,158.6815,158.8064,19009.0
2022-03-09 13:40:00,165.42,165.54,164.78,165.21,29623.0,158.864,158.9792,158.2494,158.6623,29623.0
2022-03-09 13:50:00,165.15,165.33,164.98,165.29,9541.0,158.6047,158.7776,158.4414,158.7391,9541.0
2022-03-09 14:00:00,165.23,165.67,165.21,165.28,21240.0,158.6815,159.1041,158.6623,158.7295,21240.0
2022-03-09 14:10:00,165.32,165.55,165.31,165.46,21770.0,158.768,158.9888,158.7584,158.9024,21770.0
2022-03-09 14:20:00,165.39,165.48,165.31,165.4,15777.0,158.8352,158.9216,158.7584,158.8448,15777.0
2022-03-09 14:30:00,165.44,165.98,165.41,165.86,23263.0,158.8832,159.4018,158.8544,159.2866,23263.0
2022-03-09 14:40:00,165.88,166.01,165.24,165.53,17396.0,159.3058,159.4306,158.6911,158.9696,17396.0
2022-03-09 14:50:00,165.57,165.75,165.24,165.5,23569.0,159.0081,159.1809,158.6911,158.9408,23569.0
2022-03-09 15:00:00,165.5,165.91,165.36,165.91,21546.0,158.9408,159.3346,158.8064,159.3346,21546.0
2022-03-09 15:10:00,165.97,166.31,165.69,165.96,39332.0,159.3922,159.7187,159.1233,159.3826,39332.0
2022-03-09 15:20:00,165.96,166.06,165.5,165.8,47746.0,159.3826,159.4786,158.9408,159.2289,47746.0
2022-03-09 15:30:00,165.89,166.14,165.63,165.67,51424.0,159.3154,159.5555,159.0657,159.1041,51424.0
2022-03-09 15:40:00,165.65,166.56,165.64,165.64,103273.0,159.0849,159.9588,159.0753,159.0753,103273.0
2022-03-09 15:50:00,165.58,165.99,164.95,165.03,144168.0,159.0177,159.4114,158.4126,158.4895,144168.0
2022-03-10 09:30:00,162.26,163.36,161.69,161.7,38539.0,155.8292,156.8856,155.2818,155.2914,38539.0
2022-03-10 09:40:00,161.71,162.47,161.35,161.75,28047.0,155.301,156.0309,154.9553,155.3394,28047.0
2022-03-10 09:50:00,161.75,162.4,161.34,162.05,23085.0,155.3394,155.9637,154.9457,155.6276,23085.0
2022-03-10 10:00:00,162.28,162.28,161.12,161.57,11360.0,155.8484,155.8484,154.7344,155.1666,11360.0
2022-03-10 10:10:00,161.67,162.51,161.67,162.39,17990.0,155.2626,156.0693,155.2626,155.9541,17990.0
2022-03-10 10:20:00,162.29,162.29,160.7,160.72,9770.0,155.858,155.858,154.3311,154.3503,9770.0
2022-03-10 10:30:00,160.63,160.64,159.27,159.92,20674.0,154.2638,154.2734,152.9577,153.582,20674.0
2022-03-10 10:40:00,159.99,160.4,159.84,160.32,21105.0,153.6492,154.043,153.5051,153.9661,21105.0
2022-03-10 10:50:00,160.28,160.28,159.06,159.28,15710.0,153.9277,153.9277,152.7561,152.9673,15710.0
2022-03-10 11:00:00,159.24,159.49,159.06,159.42,8741.0,152.9289,153.169,152.7561,153.1018,8741.0
2022-03-10 11:10:00,159.39,159.79,159.18,159.74,10229.0,153.073,153.4571,152.8713,153.4091,10229.0
2022-03-10 11:20:00,159.81,159.84,158.93,159.14,12774.0,153.4763,153.5051,152.6312,152.8329,12774.0
2022-03-10 11:30:00,159.24,159.69,159.21,159.5,14331.0,152.9289,153.3611,152.9001,153.1786,14331.0
2022-03-10 11:40:00,159.5,159.73,159.35,159.57,11264.0,153.1786,153.3995,153.0346,153.2458,11264.0
2022-03-10 11:50:00,159.45,160.16,159.41,160.12,12769.0,153.1306,153.8125,153.0922,153.774,12769.0
2022-03-10 12:00:00,160.12,160.51,159.99,160.05,11325.0,153.774,154.1486,153.6492,153.7068,11325.0
2022-03-10 12:10:00,160.11,160.15,159.7,160.14,9905.0,153.7644,153.8029,153.3707,153.7933,9905.0
2022-03-10 12:20:00,160.14,160.75,159.88,160.56,11080.0,153.7933,154.3791,153.5436,154.1966,11080.0
2022-03-10 12:30:00,160.58,160.75,160.22,160.37,10759.0,154.2158,154.3791,153.8701,154.0141,10759.0
2022-03-10 12:40:00,160.33,160.89,160.31,160.88,6754.0,153.9757,154.5135,153.9565,154.5039,6754.0
2022-03-10 12:50:00,160.91,160.91,160.53,160.74,11372.0,154.5327,154.5327,154.1678,154.3695,11372.0
2022-03-10 13:00:00,160.7,160.83,160.22,160.41,9249.0,154.3311,154.4559,153.8701,154.0526,9249.0
2022-03-10 13:10:00,160.41,161.23,160.39,161.21,15796.0,154.0526,154.8401,154.0333,154.8208,15796.0
2022-03-10 13:20:00,161.2,161.6,160.89,161.49,25812.0,154.8112,155.1954,154.5135,155.0898,25812.0
2022-03-10 13:30:00,161.47,161.99,161.44,161.54,27766.0,155.0705,155.5699,155.0417,155.1378,27766.0
2022-03-10 13:40:00,161.56,161.86,161.39,161.86,15334.0,155.157,155.4451,154.9937,155.4451,15334.0
2022-03-10 13:50:00,161.91,161.91,161.52,161.58,15315.0,155.4931,155.4931,155.1186,155.1762,15315.0
2022-03-10 14:00:00,161.63,162.27,161.49,161.7,11679.0,155.2242,155.8388,155.0898,155.2914,11679.0
2022-03-10 14:10:00,161.67,162.26,161.61,162.14,10265.0,155.2626,155.8292,155.205,155.714,10265.0
2022-03-10 14:20:00,162.19,162.47,162.04,162.31,13420.0,155.762,156.0309,155.618,155.8773,13420.0
2022-03-10 14:30:00,162.39,162.64,162.2,162.27,9512.0,155.9541,156.1942,155.7716,155.8388,9512.0
2022-03-10 14:40:00,162.27,162.56,162.03,162.35,16327.0,155.8388,156.1173,155.6084,155.9157,16327.0
2022-03-10 14:50:00,162.53,162.57,162.27,162.27,11562.0,156.0885,156.1269,155.8388,155.8388,11562.0
2022-03-10 15:00:00,162.23,162.26,161.77,161.94,10476.0,155.8004,155.8292,155.3587,155.5219,10476.0
2022-03-10 15:10:00,161.94,162.53,161.9,162.42,26219.0,155.5219,156.0885,155.4835,155.9829,26219.0
2022-03-10 15:20:00,162.4,162.44,161.85,162.3,13584.0,155.9637,156.0021,155.4355,155.8676,13584.0
2022-03-10 15:30:00,162.34,162.48,161.97,162.16,21723.0,155.9061,156.0405,155.5507,155.7332,21723.0
2022-03-10 15:40:00,162.18,162.57,162.17,162.3,21758.0,155.7524,156.1269,155.7428,155.8676,21758.0
2022-03-10 15:50:00,162.3,162.93,162.24,162.48,70189.0,155.8676,156.4727,155.81,156.0405,70189.0
2022-03-11 09:30:00,161.62,162.82,161.62,162.28,33333.0,155.2146,156.367,155.2146,155.8484,33333.0
2022-03-11 09:40:00,162.0,163.51,161.92,163.42,26739.0,155.5795,157.0297,155.5027,156.9433,26739.0
2022-03-11 09:50:00,163.39,163.66,162.27,163.23,39212.0,156.9145,157.1737,155.8388,156.7608,39212.0
2022-03-11 10:00:00,163.38,163.38,161.73,162.55,10757.0,156.9048,156.9048,155.3202,156.1077,10757.0
2022-03-11 10:10:00,162.67,162.86,162.3,162.41,15373.0,156.223,156.4055,155.8676,155.9733,15373.0
2022-03-11 10:20:00,162.38,163.08,162.31,162.55,26201.0,155.9445,156.6167,155.8773,156.1077,26201.0
2022-03-11 10:30:00,162.4,162.59,162.2,162.42,29861.0,155.9637,156.1462,155.7716,155.9829,29861.0
2022-03-11 10:40:00,162.4,162.85,162.34,162.52,15470.0,155.9637,156.3959,155.9061,156.0789,15470.0
2022-03-11 10:50:00,162.36,162.77,162.31,162.58,13541.0,155.9253,156.319,155.8773,156.1366,13541.0
2022-03-11 11:00:00,162.56,162.68,162.3,162.4,20357.0,156.1173,156.2326,155.8676,155.9637,20357.0
2022-03-11 11:10:00,162.4,162.78,162.29,162.71,14857.0,155.9637,156.3286,155.858,156.2614,14857.0
2022-03-11 11:20:00,162.78,162.98,162.53,162.53,10188.0,156.3286,156.5207,156.0885,156.0885,10188.0
2022-03-11 11:30:00,162.59,162.73,162.3,162.72,15437.0,156.1462,156.2806,155.8676,156.271,15437.0
2022-03-11 11:40:00,162.71,162.83,162.39,162.51,19635.0,156.2614,156.3766,155.9541,156.0693,19635.0
2022-03-11 11:50:00,162.49,162.6,162.32,162.45,25999.0,156.0501,156.1558,155.8869,156.0117,25999.0
2022-03-11 12:00:00,162.48,162.57,161.58,161.73,29697.0,156.0405,156.1269,155.1762,155.3202,29697.0
2022-03-11 12:10:00,161.62,161.96,161.27,161.38,13496.0,155.2146,155.5411,154.8785,154.9841,13496.0
2022-03-11 12:20:00,161.34,161.42,160.74,160.74,7810.0,154.9457,155.0225,154.3695,154.3695,7810.0
2022-03-11 12:30:00,160.86,161.05,160.69,160.8,8293.0,154.4847,154.6672,154.3215,154.4271,8293.0
2022-03-11 12:40:00,160.89,161.19,160.75,161.0,7137.0,154.5135,154.8016,154.3791,154.6192,7137.0
2022-03-11 12:50:00,160.89,161.21,160.89,161.12,9002.0,154.5135,154.8208,154.5135,154.7344,9002.0
2022-03-11 13:00:00,161.06,161.3,160.92,161.0,18131.0,154.6768,154.9073,154.5423,154.6192,18131.0
2022-03-11 13:10:00,161.06,161.09,160.67,160.88,12415.0,154.6768,154.7056,154.3023,154.5039,12415.0
2022-03-11 13:20:00,160.99,160.99,160.74,160.88,6743.0,154.6096,154.6096,154.3695,154.5039,6743.0
2022-03-11 13:30:00,160.92,160.92,160.72,160.78,6058.0,154.5423,154.5423,154.3503,154.4079,6058.0
2022-03-11 13:40:00,160.74,161.28,160.66,161.22,12442.0,154.3695,154.8881,154.2926,154.8305,12442.0
2022-03-11 13:50:00,161.3,161.3,160.4,160.45,10092.0,154.9073,154.9073,154.043,154.091,10092.0
2022-03-11 14:00:00,160.42,160.66,160.29,160.47,10194.0,154.0622,154.2926,153.9373,154.1102,10194.0
2022-03-11 14:10:00,160.39,160.72,160.25,160.25,19758.0,154.0333,154.3503,153.8989,153.8989,19758.0
2022-03-11 14:20:00,160.27,160.87,160.19,160.87,12704.0,153.9181,154.4943,153.8413,154.4943,12704.0
2022-03-11 14:30:00,160.79,160.87,160.32,160.34,12989.0,154.4175,154.4943,153.9661,153.9853,12989.0
2022-03-11 14:40:00,160.38,160.38,160.07,160.26,25751.0,154.0237,154.0237,153.726,153.9085,25751.0
2022-03-11 14:50:00,160.18,160.19,159.78,160.19,13922.0,153.8317,153.8413,153.4475,153.8413,13922.0
2022-03-11 15:00:00,160.18,160.4,159.83,159.93,14171.0,153.8317,154.043,153.4955,153.5916,14171.0
2022-03-11 15:10:00,159.9,160.07,159.85,160.04,14948.0,153.5628,153.726,153.5147,153.6972,14948.0
2022-03-11 15:20:00,160.04,160.1,159.74,159.76,16875.0,153.6972,153.7548,153.4091,153.4283,16875.0
2022-03-11 15:30:00,159.72,159.72,159.42,159.57,24564.0,153.3899,153.3899,153.1018,153.2458,24564.0
2022-03-11 15:40:00,159.47,159.64,159.12,159.14,30531.0,153.1498,153.3131,152.8137,152.8329,30531.0
2022-03-11 15:50:00,159.1,159.37,158.61,158.82,105113.0,152.7945,153.0538,152.3239,152.5256,105113.0
2022-03-14 09:30:00,163.06,163.06,161.23,162.23,52741.0,157.0815,157.0815,155.3186,156.2819,52741.0
2022-03-14 09:40:00,162.22,163.44,161.64,162.93,25874.0,156.2723,157.4475,155.7135,156.9562,25874.0
2022-03-14 09:50:00,163.0,164.17,163.0,163.5,21762.0,157.0237,158.1508,157.0237,157.5053,21762.0
2022-03-14 10:00:00,163.5,163.5,162.76,163.36,16155.0,157.5053,157.5053,156.7925,157.3705,16155.0
2022-03-14 10:10:00,163.45,164.53,163.36,164.22,25378.0,157.4572,158.4976,157.3705,158.1989,25378.0
2022-03-14 10:20:00,164.23,164.29,163.23,163.57,26307.0,158.2086,158.2664,157.2452,157.5728,26307.0
2022-03-14 10:30:00,163.66,164.61,163.65,164.32,20441.0,157.6595,158.5746,157.6498,158.2953,20441.0
2022-03-14 10:40:00,164.39,164.86,164.23,164.83,27338.0,158.3627,158.8155,158.2086,158.7866,27338.0
2022-03-14 10:50:00,164.75,165.65,164.56,165.63,29831.0,158.7095,159.5765,158.5265,159.5572,29831.0
2022-03-14 11:00:00,165.69,165.94,165.41,165.69,26032.0,159.615,159.8559,159.3453,159.615,26032.0
2022-03-14 11:10:00,165.61,165.94,165.26,165.85,22533.0,159.538,159.8559,159.2008,159.7692,22533.0
2022-03-14 11:20:00,165.84,165.99,165.53,165.97,19249.0,159.7595,159.904,159.4609,159.8848,19249.0
2022-03-14 11:30:00,165.89,166.14,165.76,166.05,17112.0,159.8077,160.0485,159.6825,159.9618,17112.0
2022-03-14 11:40:00,166.0,166.06,165.07,165.09,16684.0,159.9137,159.9715,159.0178,159.037,16684.0
2022-03-14 11:50:00,165.01,165.51,164.8,165.51,17836.0,158.96,159.4416,158.7577,159.4416,17836.0
2022-03-14 12:00:00,165.45,165.52,165.04,165.16,17850.0,159.3838,159.4513,158.9889,159.1045,17850.0
2022-03-14 12:10:00,165.19,165.36,164.87,165.29,13692.0,159.1334,159.2971,158.8251,159.2297,13692.0
2022-03-14 12:20:00,165.24,165.63,164.9,165.63,16155.0,159.1815,159.5572,158.854,159.5572,16155.0
2022-03-14 12:30:00,165.61,166.19,165.6,165.93,22813.0,159.538,160.0967,159.5283,159.8462,22813.0
2022-03-14 12:40:00,165.92,166.12,165.31,165.48,46792.0,159.8366,160.0293,159.249,159.4127,46792.0
2022-03-14 12:50:00,165.5,165.56,165.17,165.37,24832.0,159.432,159.4898,159.1141,159.3068,24832.0
2022-03-14 13:00:00,165.42,165.83,165.26,165.65,22432.0,159.3549,159.7499,159.2008,159.5765,22432.0
2022-03-14 13:10:00,165.63,165.74,165.44,165.67,17259.0,159.5572,159.6632,159.3742,159.5958,17259.0
2022-03-14 13:20:00,165.69,165.94,165.6,165.73,28573.0,159.615,159.8559,159.5283,159.6536,28573.0
2022-03-14 13:30:00,165.78,165.89,165.16,165.34,29088.0,159.7017,159.8077,159.1045,159.2779,29088.0
2022-03-14 13:40:00,165.35,165.59,165.21,165.26,17699.0,159.2875,159.5187,159.1526,159.2008,17699.0
2022-03-14 13:50:00,165.32,166.11,165.31,166.04,16705.0,159.2586,160.0196,159.249,159.9522,16705.0
2022-03-14 14:00:00,166.06,166.09,165.55,165.57,13400.0,159.9715,160.0004,159.4802,159.4994,13400.0
2022-03-14 14:10:00,165.59,165.59,165.16,165.24,15244.0,159.5187,159.5187,159.1045,159.1815,15244.0
2022-03-14 14:20:00,165.27,165.37,165.01,165.1,15783.0,159.2104,159.3068,158.96,159.0467,15783.0
2022-03-14 14:30:00,165.12,165.28,164.88,165.11,22169.0,159.0659,159.2201,158.8347,159.0563,22169.0
2022-03-14 14:40:00,165.12,165.27,164.98,165.21,23320.0,159.0659,159.2104,158.9311,159.1526,23320.0
2022-03-14 14:50:00,165.25,165.57,165.2,165.56,16962.0,159.1912,159.4994,159.143,159.4898,16962.0
2022-03-14 15:00:00,165.53,165.77,165.29,165.39,13848.0,159.4609,159.6921,159.2297,159.326,13848.0
2022-03-14 15:10:00,165.39,165.96,165.31,165.4,32994.0,159.326,159.8751,159.249,159.3357,32994.0
2022-03-14 15:20:00,165.32,165.66,165.16,165.4,20629.0,159.2586,159.5861,159.1045,159.3357,20629.0
2022-03-14 15:30:00,165.37,165.38,164.55,164.76,39977.0,159.3068,159.3164,158.5168,158.7191,39977.0
2022-03-14 15:40:00,164.77,165.29,164.52,164.94,48808.0,158.7288,159.2297,158.4879,158.8925,48808.0
2022-03-14 15:50:00,164.9,165.25,164.66,164.99,115968.0,158.854,159.1912,158.6228,158.9407,115968.0
2022-03-15 09:30:00,166.07,169.57,166.07,168.4,56549.0,159.9811,163.3528,159.9811,162.2257,56549.0
2022-03-15 09:40:00,168.41,169.37,168.11,169.25,37222.0,162.2353,163.1601,161.9463,163.0445,37222.0
2022-03-15 09:50:00,169.21,170.39,168.72,169.67,30966.0,163.006,164.1427,162.5339,163.4491,30966.0
2022-03-15 10:00:00,169.75,170.41,169.66,169.93,32173.0,163.5262,164.162,163.4395,163.6996,32173.0
2022-03-15 10:10:00,169.94,170.14,169.51,170.07,32574.0,163.7092,163.9019,163.295,163.8345,32574.0
2022-03-15 10:20:00,170.08,170.78,170.01,170.6,28516.0,163.8441,164.5184,163.7767,164.345,28516.0
2022-03-15 10:30:00,170.69,171.0,169.77,169.95,30588.0,164.4317,164.7304,163.5455,163.7189,30588.0
2022-03-15 10:40:00,169.93,170.08,169.75,169.93,39762.0,163.6996,163.8441,163.5262,163.6996,39762.0
2022-03-15 10:50:00,169.97,170.04,169.55,169.76,39877.0,163.7381,163.8056,163.3335,163.5358,39877.0
2022-03-15 11:00:00,169.74,170.59,169.72,170.5,29102.0,163.5166,164.3354,163.4973,164.2487,29102.0
2022-03-15 11:10:00,170.5,170.51,170.19,170.32,30461.0,164.2487,164.2583,163.9501,164.0753,30461.0
2022-03-15 11:20:00,170.37,170.72,170.06,170.41,22345.0,164.1235,164.4606,163.8248,164.162,22345.0
2022-03-15 11:30:00,170.4,170.63,170.25,170.34,25442.0,164.1524,164.3739,164.0079,164.0946,25442.0
2022-03-15 11:40:00,170.42,170.42,170.02,170.23,27112.0,164.1716,164.1716,163.7863,163.9886,27112.0
2022-03-15 11:50:00,170.24,170.42,169.2,169.56,163177.0,163.9982,164.1716,162.9963,163.3431,163177.0
2022-03-15 12:00:00,169.53,169.54,168.8,169.41,29357.0,163.3142,163.3239,162.611,163.1986,29357.0
2022-03-15 12:10:00,169.42,169.5,168.52,168.64,117742.0,163.2083,163.2853,162.3413,162.4569,117742.0
2022-03-15 12:20:00,168.67,169.37,168.57,168.78,23169.0,162.4858,163.1601,162.3894,162.5917,23169.0
2022-03-15 12:30:00,168.84,169.31,168.84,169.2,15069.0,162.6495,163.1023,162.6495,162.9963,15069.0
2022-03-15 12:40:00,169.21,169.21,168.42,168.42,11558.0,163.006,163.006,162.2449,162.2449,11558.0
2022-03-15 12:50:00,168.4,168.4,167.79,167.99,18037.0,162.2257,162.2257,161.638,161.8307,18037.0
2022-03-15 13:00:00,168.02,168.4,167.79,167.92,14124.0,161.8596,162.2257,161.638,161.7633,14124.0
2022-03-15 13:10:00,167.79,167.79,167.28,167.47,15213.0,161.638,161.638,161.1467,161.3298,15213.0
2022-03-15 13:20:00,167.38,167.86,167.1,167.1,12171.0,161.2431,161.7055,160.9733,160.9733,12171.0
2022-03-15 13:30:00,167.2,167.2,166.45,166.58,25702.0,161.0697,161.0697,160.3472,160.4724,25702.0
2022-03-15 13:40:00,166.53,166.95,166.43,166.57,19986.0,160.4242,160.8288,160.3279,160.4628,19986.0
2022-03-15 13:50:00,166.56,166.92,166.5,166.84,16886.0,160.4531,160.7999,160.3953,160.7229,16886.0
2022-03-15 14:00:00,166.79,166.89,166.05,166.38,15197.0,160.6747,160.771,159.9618,160.2797,15197.0
2022-03-15 14:10:00,166.38,166.48,165.73,165.83,21795.0,160.2797,160.3761,159.6536,159.7499,21795.0
2022-03-15 14:20:00,165.79,165.96,165.44,165.95,38428.0,159.7114,159.8751,159.3742,159.8655,38428.0
2022-03-15 14:30:00,165.92,166.45,165.75,166.43,19601.0,159.8366,160.3472,159.6728,160.3279,19601.0
2022-03-15 14:40:00,166.51,167.2,166.51,167.04,17159.0,160.405,161.0697,160.405,160.9155,17159.0
2022-03-15 14:50:00,167.1,167.3,166.9,167.19,18284.0,160.9733,161.166,160.7807,161.06,18284.0
2022-03-15 15:00:00,167.18,167.35,167.05,167.35,17893.0,161.0504,161.2142,160.9252,161.2142,17893.0
2022-03-15 15:10:00,167.38,167.7,167.31,167.57,21569.0,161.2431,161.5513,161.1756,161.4261,21569.0
2022-03-15 15:20:00,167.57,167.99,167.54,167.82,25447.0,161.4261,161.8307,161.3972,161.6669,25447.0
2022-03-15 15:30:00,167.85,168.24,167.84,167.99,29890.0,161.6958,162.0715,161.6862,161.8307,29890.0
2022-03-15 15:40:00,168.07,168.11,167.68,168.1,47658.0,161.9078,161.9463,161.5321,161.9367,47658.0
2022-03-15 15:50:00,168.06,168.31,167.5,167.96,177360.0,161.8981,162.139,161.3587,161.8018,177360.0
2022-03-16 09:30:00,169.4,171.87,169.36,171.87,39665.0,163.189,165.5685,163.1505,165.5685,39665.0
2022-03-16 09:40:00,171.84,172.45,171.69,171.85,24888.0,165.5396,166.1272,165.3951,165.5492,24888.0
2022-03-16 09:50:00,171.8,171.86,169.96,170.67,35443.0,165.501,165.5588,163.7285,164.4125,35443.0
2022-03-16 10:00:00,170.75,170.77,169.8,169.86,42823.0,164.4895,164.5088,163.5744,163.6322,42823.0
2022-03-16 10:10:00,169.78,171.75,169.58,171.54,28135.0,163.5551,165.4529,163.3624,165.2506,28135.0
2022-03-16 10:20:00,171.58,172.12,170.98,171.98,16733.0,165.2891,165.8093,164.7111,165.6744,16733.0
2022-03-16 10:30:00,172.08,172.37,170.79,171.35,33648.0,165.7708,166.0501,164.5281,165.0675,33648.0
2022-03-16 10:40:00,171.45,171.56,170.64,171.13,77054.0,165.1639,165.2698,164.3836,164.8556,77054.0
2022-03-16 10:50:00,171.22,171.54,170.88,171.33,17201.0,164.9423,165.2506,164.6148,165.0483,17201.0
2022-03-16 11:00:00,171.36,171.52,170.65,171.33,16128.0,165.0772,165.2313,164.3932,165.0483,16128.0
2022-03-16 11:10:00,171.44,171.57,171.13,171.27,15690.0,165.1542,165.2795,164.8556,164.9905,15690.0
2022-03-16 11:20:00,171.35,171.98,171.25,171.81,12436.0,165.0675,165.6744,164.9712,165.5107,12436.0
2022-03-16 11:30:00,171.87,172.01,171.2,171.42,12733.0,165.5685,165.7033,164.923,165.135,12733.0
2022-03-16 11:40:00,171.5,171.5,171.08,171.25,10347.0,165.212,165.212,164.8074,164.9712,10347.0
2022-03-16 11:50:00,171.37,171.59,171.25,171.3,22477.0,165.0868,165.2987,164.9712,165.0194,22477.0
2022-03-16 12:00:00,171.29,171.85,171.26,171.59,22384.0,165.0097,165.5492,164.9808,165.2987,22384.0
2022-03-16 12:10:00,171.67,171.82,171.33,171.37,17965.0,165.3758,165.5203,165.0483,165.0868,17965.0
2022-03-16 12:20:00,171.39,171.48,170.89,171.08,24203.0,165.1061,165.1928,164.6244,164.8074,24203.0
2022-03-16 12:30:00,171.04,171.1,170.84,170.96,15365.0,164.7689,164.8267,164.5762,164.6918,15365.0
2022-03-16 12:40:00,170.77,170.9,169.71,169.71,26589.0,164.5088,164.634,163.4877,163.4877,26589.0
2022-03-16 12:50:00,169.75,170.1,169.65,170.02,31084.0,163.5262,163.8634,163.4299,163.7863,31084.0
2022-03-16 13:00:00,170.04,170.28,169.86,169.99,35576.0,163.8056,164.0368,163.6322,163.7574,35576.0
2022-03-16 13:10:00,170.0,170.4,169.95,170.33,18835.0,163.767,164.1524,163.7189,164.0849,18835.0
2022-03-16 13:20:00,170.34,170.37,169.97,169.98,13564.0,164.0946,164.1235,163.7381,163.7478,13564.0
2022-03-16 13:30:00,170.01,170.31,169.92,169.98,11510.0,163.7767,164.0657,163.69,163.7478,11510.0
2022-03-16 13:40:00,169.96,169.96,169.54,169.56,12893.0,163.7285,163.7285,163.3239,163.3431,12893.0
2022-03-16 13:50:00,169.65,170.49,169.51,170.15,88228.0,163.4299,164.2391,163.295,163.9115,88228.0
2022-03-16 14:00:00,170.02,170.29,167.99,168.0,49500.0,163.7863,164.0464,161.8307,161.8403,49500.0
2022-03-16 14:10:00,167.87,168.41,167.25,167.53,61871.0,161.7151,162.2353,161.1178,161.3876,61871.0
2022-03-16 14:20:00,167.45,167.55,166.66,166.66,32131.0,161.3105,161.4068,160.5495,160.5495,32131.0
2022-03-16 14:30:00,166.61,167.08,166.16,167.03,33131.0,160.5013,160.9541,160.0678,160.9059,33131.0
2022-03-16 14:40:00,167.03,167.94,166.83,167.7,76536.0,160.9059,161.7825,160.7132,161.5513,76536.0
2022-03-16 14:50:00,167.64,168.12,167.37,167.49,26825.0,161.4935,161.9559,161.2334,161.349,26825.0
2022-03-16 15:00:00,167.49,168.12,167.08,167.39,37404.0,161.349,161.9559,160.9541,161.2527,37404.0
2022-03-16 15:10:00,167.3,167.77,167.09,167.77,49995.0,161.166,161.6188,160.9637,161.6188,49995.0
2022-03-16 15:20:00,167.83,168.57,167.76,168.13,82129.0,161.6766,162.3894,161.6091,161.9656,82129.0
2022-03-16 15:30:00,168.16,168.39,167.73,168.36,67737.0,161.9945,162.216,161.5802,162.1871,67737.0
2022-03-16 15:40:00,168.36,169.17,168.27,169.13,56595.0,162.1871,162.9674,162.1004,162.9289,56595.0
2022-03-16 15:50:00,169.12,171.51,168.08,170.77,463582.0,162.9193,165.2217,161.9174,164.5088,463582.0
2022-03-17 09:30:00,170.39,171.45,169.65,171.45,54749.0,164.1427,165.1639,163.4299,165.1639,54749.0
2022-03-17 09:40:00,171.58,172.2,170.68,171.53,25871.0,165.2891,165.8864,164.4221,165.2409,25871.0
2022-03-17 09:50:00,171.62,172.16,171.07,172.16,24850.0,165.3276,165.8478,164.7978,165.8478,24850.0
2022-03-17 10:00:00,172.08,172.25,171.6,172.1,40749.0,165.7708,165.9345,165.3084,165.79,40749.0
2022-03-17 10:10:00,172.06,172.21,171.62,171.71,25472.0,165.7515,165.896,165.3276,165.4143,25472.0
2022-03-17 10:20:00,171.77,172.08,171.35,171.66,28935.0,165.4721,165.7708,165.0675,165.3662,28935.0
2022-03-17 10:30:00,171.66,171.98,171.27,171.73,14134.0,165.3662,165.6744,164.9905,165.4336,14134.0
2022-03-17 10:40:00,171.7,171.92,170.93,170.93,17738.0,165.4047,165.6166,164.6629,164.6629,17738.0
2022-03-17 10:50:00,170.93,171.25,170.52,170.63,22560.0,164.6629,164.9712,164.268,164.3739,22560.0
2022-03-17 11:00:00,170.59,171.79,170.59,171.78,60354.0,164.3354,165.4914,164.3354,165.4818,60354.0
2022-03-17 11:10:00,171.69,171.84,171.38,171.46,12960.0,165.3951,165.5396,165.0964,165.1735,12960.0
2022-03-17 11:20:00,171.47,171.94,171.4,171.67,14410.0,165.1831,165.6359,165.1157,165.3758,14410.0
2022-03-17 11:30:00,171.63,171.93,171.43,171.6,14315.0,165.3373,165.6263,165.1446,165.3084,14315.0
2022-03-17 11:40:00,171.65,171.82,171.08,171.16,7325.0,165.3565,165.5203,164.8074,164.8845,7325.0
2022-03-17 11:50:00,171.12,171.55,171.09,171.3,8858.0,164.846,165.2602,164.8171,165.0194,8858.0
2022-03-17 12:00:00,171.37,171.63,171.28,171.5,11892.0,165.0868,165.3373,165.0001,165.212,11892.0
2022-03-17 12:10:00,171.63,171.63,170.99,171.16,16906.0,165.3373,165.3373,164.7207,164.8845,16906.0
2022-03-17 12:20:00,171.18,171.88,171.03,171.14,40085.0,164.9038,165.5781,164.7593,164.8652,40085.0
2022-03-17 12:30:00,171.21,171.41,170.79,171.24,42353.0,164.9327,165.1253,164.5281,164.9616,42353.0
2022-03-17 12:40:00,171.25,171.28,170.22,170.51,84192.0,164.9712,165.0001,163.979,164.2583,84192.0
2022-03-17 12:50:00,170.53,171.41,170.53,171.13,12013.0,164.2776,165.1253,164.2776,164.8556,12013.0
2022-03-17 13:00:00,171.07,171.15,170.6,170.94,30626.0,164.7978,164.8749,164.345,164.6726,30626.0
2022-03-17 13:10:00,170.97,171.03,170.7,170.77,15339.0,164.7015,164.7593,164.4414,164.5088,15339.0
2022-03-17 13:20:00,170.75,171.38,170.71,171.2,604667.0,164.4895,165.0964,164.451,164.923,604667.0
2022-03-17 13:30:00,171.26,171.79,171.16,171.63,80572.0,164.9808,165.4914,164.8845,165.3373,80572.0
2022-03-17 13:40:00,171.72,172.11,171.55,172.11,71909.0,165.424,165.7997,165.2602,165.7997,71909.0
2022-03-17 13:50:00,172.12,172.17,171.83,171.96,65061.0,165.8093,165.8575,165.5299,165.6552,65061.0
2022-03-17 14:00:00,171.99,172.03,171.85,171.85,35753.0,165.6841,165.7226,165.5492,165.5492,35753.0
2022-03-17 14:10:00,171.86,171.86,171.41,171.54,21936.0,165.5588,165.5588,165.1253,165.2506,21936.0
2022-03-17 14:20:00,171.58,171.58,171.08,171.14,16484.0,165.2891,165.2891,164.8074,164.8652,16484.0
2022-03-17 14:30:00,171.17,171.3,171.17,171.25,12436.0,164.8941,165.0194,164.8941,164.9712,12436.0
2022-03-17 14:40:00,171.19,171.57,171.12,171.53,18463.0,164.9134,165.2795,164.846,165.2409,18463.0
2022-03-17 14:50:00,171.66,171.84,171.31,171.84,10318.0,165.3662,165.5396,165.029,165.5396,10318.0
2022-03-17 15:00:00,171.76,171.78,171.01,171.17,61545.0,165.4625,165.4818,164.74,164.8941,61545.0
2022-03-17 15:10:00,171.07,171.37,170.66,171.3,26891.0,164.7978,165.0868,164.4028,165.0194,26891.0
2022-03-17 15:20:00,171.32,171.56,171.03,171.42,24256.0,165.0386,165.2698,164.7593,165.135,24256.0
2022-03-17 15:30:00,171.48,171.56,171.24,171.31,34124.0,165.1928,165.2698,164.9616,165.029,34124.0
2022-03-17 15:40:00,171.35,171.94,171.35,171.92,55600.0,165.0675,165.6359,165.0675,165.6166,55600.0
2022-03-17 15:50:00,171.89,171.9,171.45,171.72,163808.0,165.5877,165.5974,165.1639,165.424,163808.0
2022-03-18 09:30:00,168.8,170.45,168.8,168.98,458925.0,162.611,164.2005,162.611,162.7844,458925.0
2022-03-18 09:40:00,169.0,169.71,168.07,168.33,37070.0,162.8037,163.4877,161.9078,162.1582,37070.0
2022-03-18 09:50:00,168.39,169.47,168.04,169.47,30411.0,162.216,163.2564,161.8789,163.2564,30411.0
2022-03-18 10:00:00,169.24,169.84,168.53,168.62,36173.0,163.0349,163.6129,162.3509,162.4376,36173.0
2022-03-18 10:10:00,168.64,168.99,168.03,168.41,50983.0,162.4569,162.794,161.8692,162.2353,50983.0
2022-03-18 10:20:00,168.44,168.58,168.16,168.43,23941.0,162.2642,162.3991,161.9945,162.2546,23941.0
2022-03-18 10:30:00,168.46,168.55,167.63,167.79,20705.0,162.2835,162.3702,161.4839,161.638,20705.0
2022-03-18 10:40:00,167.84,168.39,167.83,168.0,18535.0,161.6862,162.216,161.6766,161.8403,18535.0
2022-03-18 10:50:00,168.06,168.4,167.84,168.16,18693.0,161.8981,162.2257,161.6862,161.9945,18693.0
2022-03-18 11:00:00,168.21,168.91,168.15,168.7,16742.0,162.0426,162.717,161.9848,162.5147,16742.0
2022-03-18 11:10:00,168.72,168.76,168.16,168.38,23215.0,162.5339,162.5725,161.9945,162.2064,23215.0
2022-03-18 11:20:00,168.43,168.54,168.09,168.18,52999.0,162.2546,162.3605,161.927,162.0137,52999.0
2022-03-18 11:30:00,168.17,168.6,168.13,168.19,107587.0,162.0041,162.4183,161.9656,162.0234,107587.0
2022-03-18 11:40:00,168.17,168.25,167.8,167.87,24482.0,162.0041,162.0812,161.6477,161.7151,24482.0
2022-03-18 11:50:00,168.0,168.31,167.7,168.12,49967.0,161.8403,162.139,161.5513,161.9559,49967.0
2022-03-18 12:00:00,168.13,168.35,168.04,168.3,36648.0,161.9656,162.1775,161.8789,162.1293,36648.0
2022-03-18 12:10:00,168.28,169.48,168.19,169.46,263136.0,162.1101,163.2661,162.0234,163.2468,263136.0
2022-03-18 12:20:00,169.44,169.94,169.36,169.94,42836.0,163.2275,163.7092,163.1505,163.7092,42836.0
2022-03-18 12:30:00,170.03,170.25,169.84,170.0,17658.0,163.7959,164.0079,163.6129,163.767,17658.0
2022-03-18 12:40:00,170.04,170.14,169.67,169.9,22421.0,163.8056,163.9019,163.4491,163.6707,22421.0
2022-03-18 12:50:00,169.95,170.14,169.85,170.09,24308.0,163.7189,163.9019,163.6225,163.8537,24308.0
2022-03-18 13:00:00,170.1,170.23,169.95,170.03,71500.0,163.8634,163.9886,163.7189,163.7959,71500.0
2022-03-18 13:10:00,170.05,170.09,169.81,169.84,25065.0,163.8152,163.8537,163.584,163.6129,25065.0
2022-03-18 13:20:00,169.83,170.53,169.83,170.52,38644.0,163.6033,164.2776,163.6033,164.268,38644.0
2022-03-18 13:30:00,170.51,170.68,170.35,170.54,38838.0,164.2583,164.4221,164.1042,164.2872,38838.0
2022-03-18 13:40:00,170.58,170.7,170.46,170.52,39426.0,164.3258,164.4414,164.2102,164.268,39426.0
2022-03-18 13:50:00,170.6,171.49,170.6,171.32,32759.0,164.345,165.2024,164.345,165.0386,32759.0
2022-03-18 14:00:00,171.28,171.32,170.92,171.21,24988.0,165.0001,165.0386,164.6533,164.9327,24988.0
2022-03-18 14:10:00,171.3,172.03,171.27,171.97,26678.0,165.0194,165.7226,164.9905,165.6648,26678.0
2022-03-18 14:20:00,171.92,171.92,171.43,171.62,50032.0,165.6166,165.6166,165.1446,165.3276,50032.0
2022-03-18 14:30:00,171.63,171.9,171.5,171.75,63247.0,165.3373,165.5974,165.212,165.4529,63247.0
2022-03-18 14:40:00,171.87,172.23,171.62,172.05,25657.0,165.5685,165.9153,165.3276,165.7419,25657.0
2022-03-18 14:50:00,172.06,172.2,171.76,171.92,38974.0,165.7515,165.8864,165.4625,165.6166,38974.0
2022-03-18 15:00:00,171.94,172.38,171.86,172.38,39143.0,165.6359,166.0598,165.5588,166.0598,39143.0
2022-03-18 15:10:00,172.33,172.82,172.08,172.55,65070.0,166.0116,166.4836,165.7708,166.2235,65070.0
2022-03-18 15:20:00,172.55,172.68,172.4,172.44,32640.0,166.2235,166.3488,166.079,166.1176,32640.0
2022-03-18 15:30:00,172.45,173.09,172.42,172.47,93848.0,166.1272,166.7437,166.0983,166.1465,93848.0
2022-03-18 15:40:00,172.52,173.55,172.51,173.25,77068.0,166.1946,167.1869,166.185,166.8979,77068.0
2022-03-18 15:50:00,173.25,173.26,170.98,171.14,405335.0,166.8979,166.9075,164.7111,164.8652,405335.0
2022-03-21 09:30:00,171.99,172.64,170.95,171.39,55663.0,165.6841,166.3102,164.6822,165.1061,55663.0
2022-03-21 09:40:00,171.38,171.43,169.13,169.13,22048.0,165.0964,165.1446,162.9289,162.9289,22048.0
2022-03-21 09:50:00,169.06,171.02,168.92,170.09,42869.0,162.8615,164.7496,162.7266,163.8537,42869.0
2022-03-21 10:00:00,170.33,170.55,169.67,170.03,15082.0,164.0849,164.2969,163.4491,163.7959,15082.0
2022-03-21 10:10:00,170.01,170.14,169.5,170.14,44513.0,163.7767,163.9019,163.2853,163.9019,44513.0
2022-03-21 10:20:00,169.95,170.13,169.64,169.99,21354.0,163.7189,163.8923,163.4202,163.7574,21354.0
2022-03-21 10:30:00,169.95,170.18,169.64,170.18,13302.0,163.7189,163.9404,163.4202,163.9404,13302.0
2022-03-21 10:40:00,170.17,170.79,170.12,170.47,12518.0,163.9308,164.5281,163.8826,164.2198,12518.0
2022-03-21 10:50:00,170.49,171.01,170.42,170.77,14353.0,164.2391,164.74,164.1716,164.5088,14353.0
2022-03-21 11:00:00,170.76,170.99,170.14,170.27,18058.0,164.4992,164.7207,163.9019,164.0271,18058.0
2022-03-21 11:10:00,170.27,170.92,170.18,170.58,33605.0,164.0271,164.6533,163.9404,164.3258,33605.0
2022-03-21 11:20:00,170.58,171.31,170.56,170.94,10857.0,164.3258,165.029,164.3065,164.6726,10857.0
2022-03-21 11:30:00,171.02,171.27,170.87,171.01,13656.0,164.7496,164.9905,164.6051,164.74,13656.0
2022-03-21 11:40:00,170.98,171.15,170.55,170.66,11630.0,164.7111,164.8749,164.2969,164.4028,11630.0
2022-03-21 11:50:00,170.68,171.11,170.61,170.92,8042.0,164.4221,164.8363,164.3547,164.6533,8042.0
2022-03-21 12:00:00,170.89,170.9,170.64,170.78,11110.0,164.6244,164.634,164.3836,164.5184,11110.0
2022-03-21 12:10:00,170.76,171.04,170.64,171.03,11529.0,164.4992,164.7689,164.3836,164.7593,11529.0
2022-03-21 12:20:00,171.03,171.29,170.54,170.68,15527.0,164.7593,165.0097,164.2872,164.4221,15527.0
2022-03-21 12:30:00,170.54,170.56,169.24,169.52,20616.0,164.2872,164.3065,163.0349,163.3046,20616.0
2022-03-21 12:40:00,169.55,170.16,169.47,170.12,16713.0,163.3335,163.9212,163.2564,163.8826,16713.0
2022-03-21 12:50:00,170.12,170.12,169.41,169.48,9771.0,163.8826,163.8826,163.1986,163.2661,9771.0
2022-03-21 13:00:00,169.53,169.53,169.06,169.16,13079.0,163.3142,163.3142,162.8615,162.9578,13079.0
2022-03-21 13:10:00,169.12,169.21,168.9,168.94,16054.0,162.9193,163.006,162.7073,162.7459,16054.0
2022-03-21 13:20:00,168.95,169.41,168.78,168.78,57953.0,162.7555,163.1986,162.5917,162.5917,57953.0
2022-03-21 13:30:00,168.78,169.11,168.72,169.06,22715.0,162.5917,162.9096,162.5339,162.8615,22715.0
2022-03-21 13:40:00,169.03,169.65,168.7,169.65,42484.0,162.8326,163.4299,162.5147,163.4299,42484.0
2022-03-21 13:50:00,169.63,170.05,169.51,169.99,24745.0,163.4106,163.8152,163.295,163.7574,24745.0
2022-03-21 14:00:00,170.1,170.21,169.8,170.07,15802.0,163.8634,163.9693,163.5744,163.8345,15802.0
2022-03-21 14:10:00,170.04,170.09,169.7,170.09,26262.0,163.8056,163.8537,163.478,163.8537,26262.0
2022-03-21 14:20:00,170.21,171.4,170.08,170.61,74944.0,163.9693,165.1157,163.8441,164.3547,74944.0
2022-03-21 14:30:00,170.56,170.77,170.28,170.66,35691.0,164.3065,164.5088,164.0368,164.4028,35691.0
2022-03-21 14:40:00,170.65,171.02,170.56,170.56,23762.0,164.3932,164.7496,164.3065,164.3065,23762.0
2022-03-21 14:50:00,170.6,170.88,170.01,170.01,36430.0,164.345,164.6148,163.7767,163.7767,36430.0
2022-03-21 15:00:00,170.02,170.06,169.67,169.78,13449.0,163.7863,163.8248,163.4491,163.5551,13449.0
2022-03-21 15:10:00,169.77,170.33,169.76,170.25,27181.0,163.5455,164.0849,163.5358,164.0079,27181.0
2022-03-21 15:20:00,170.22,170.52,170.22,170.44,24913.0,163.979,164.268,163.979,164.1909,24913.0
2022-03-21 15:30:00,170.48,170.65,170.02,170.09,60332.0,164.2294,164.3932,163.7863,163.8537,60332.0
2022-03-21 15:40:00,170.06,170.16,169.68,169.69,51138.0,163.8248,163.9212,163.4588,163.4684,51138.0
2022-03-21 15:50:00,169.76,170.91,169.76,170.72,82637.0,163.5358,164.6437,163.5358,164.4606,82637.0
2022-03-22 09:30:00,175.39,175.59,173.85,175.59,824559.0,168.9594,169.1521,167.4759,169.1521,824559.0
2022-03-22 09:40:00,175.37,178.76,175.34,178.55,65309.0,168.9401,172.2058,168.9112,172.0035,65309.0
2022-03-22 09:50:00,178.6,178.6,176.15,176.48,112901.0,172.0517,172.0517,169.6915,170.0094,112901.0
2022-03-22 10:00:00,176.48,177.9,176.38,177.06,45005.0,170.0094,171.3774,169.9131,170.5682,45005.0
2022-03-22 10:10:00,177.07,178.4,177.07,177.92,40195.0,170.5778,171.859,170.5778,171.3966,40195.0
2022-03-22 10:20:00,177.94,178.34,177.54,177.8,33039.0,171.4159,171.8012,171.0306,171.281,33039.0
2022-03-22 10:30:00,177.78,178.21,177.19,178.21,18337.0,171.2618,171.676,170.6934,171.676,18337.0
2022-03-22 10:40:00,178.13,178.22,177.51,178.08,37743.0,171.5989,171.6856,171.0017,171.5508,37743.0
2022-03-22 10:50:00,178.05,178.21,177.67,177.69,25246.0,171.5219,171.676,171.1558,171.1751,25246.0
2022-03-22 11:00:00,177.75,178.1,177.07,177.99,77514.0,171.2329,171.57,170.5778,171.4641,77514.0
2022-03-22 11:10:00,178.09,178.33,177.86,178.26,37799.0,171.5604,171.7916,171.3388,171.7242,37799.0
2022-03-22 11:20:00,178.26,178.36,177.43,177.57,63393.0,171.7242,171.8205,170.9246,171.0595,63393.0
2022-03-22 11:30:00,177.55,177.9,177.25,177.4,70922.0,171.0402,171.3774,170.7512,170.8957,70922.0
2022-03-22 11:40:00,177.29,177.56,176.91,177.48,34849.0,170.7897,171.0498,170.4237,170.9728,34849.0
2022-03-22 11:50:00,177.45,177.52,177.05,177.1,17992.0,170.9439,171.0113,170.5585,170.6067,17992.0
2022-03-22 12:00:00,177.12,177.63,176.73,177.38,80030.0,170.626,171.1173,170.2503,170.8764,80030.0
2022-03-22 12:10:00,177.37,177.46,176.68,176.69,37825.0,170.8668,170.9535,170.2021,170.2117,37825.0
2022-03-22 12:20:00,176.7,177.28,176.7,177.23,54055.0,170.2214,170.7801,170.2214,170.7319,54055.0
2022-03-22 12:30:00,177.27,177.47,176.95,177.1,13434.0,170.7705,170.9631,170.4622,170.6067,13434.0
2022-03-22 12:40:00,177.08,177.26,176.99,177.03,13734.0,170.5874,170.7608,170.5007,170.5393,13734.0
2022-03-22 12:50:00,177.08,177.33,176.58,176.72,22936.0,170.5874,170.8283,170.1058,170.2406,22936.0
2022-03-22 13:00:00,176.67,176.81,176.47,176.65,29831.0,170.1925,170.3273,169.9998,170.1732,29831.0
2022-03-22 13:10:00,176.65,177.11,176.4,176.86,54827.0,170.1732,170.6163,169.9324,170.3755,54827.0
2022-03-22 13:20:00,176.87,176.98,176.6,176.6,39889.0,170.3851,170.4911,170.125,170.125,39889.0
2022-03-22 13:30:00,176.62,176.74,176.05,176.06,11695.0,170.1443,170.2599,169.5952,169.6048,11695.0
2022-03-22 13:40:00,176.03,176.24,175.83,176.24,13394.0,169.5759,169.7782,169.3833,169.7782,13394.0
2022-03-22 13:50:00,176.25,176.46,176.25,176.36,10164.0,169.7879,169.9902,169.7879,169.8938,10164.0
2022-03-22 14:00:00,176.45,176.45,176.01,176.13,10542.0,169.9805,169.9805,169.5567,169.6723,10542.0
2022-03-22 14:10:00,176.15,176.42,176.04,176.12,10851.0,169.6915,169.9516,169.5856,169.6626,10851.0
2022-03-22 14:20:00,176.07,176.1,175.52,175.66,11049.0,169.6145,169.6434,169.0846,169.2195,11049.0
2022-03-22 14:30:00,175.71,175.82,175.45,175.5,14111.0,169.2677,169.3736,169.0172,169.0654,14111.0
2022-03-22 14:40:00,175.56,176.04,175.48,175.92,21723.0,169.1232,169.5856,169.0461,169.47,21723.0
2022-03-22 14:50:00,176.0,176.56,175.94,176.31,20121.0,169.547,170.0865,169.4892,169.8457,20121.0
2022-03-22 15:00:00,176.34,176.77,176.27,176.4,18890.0,169.8746,170.2888,169.8071,169.9324,18890.0
2022-03-22 15:10:00,176.5,176.76,176.31,176.43,22479.0,170.0287,170.2792,169.8457,169.9613,22479.0
2022-03-22 15:20:00,176.46,176.67,176.04,176.15,33454.0,169.9902,170.1925,169.5856,169.6915,33454.0
2022-03-22 15:30:00,176.13,176.51,175.84,176.36,30902.0,169.6723,170.0383,169.3929,169.8938,30902.0
2022-03-22 15:40:00,176.36,176.92,176.23,176.87,36972.0,169.8938,170.4333,169.7686,170.3851,36972.0
2022-03-22 15:50:00,177.12,177.12,176.22,176.34,128319.0,170.626,170.626,169.759,169.8746,128319.0
2022-03-23 09:30:00,174.78,175.78,174.43,174.43,130158.0,168.3718,169.3351,168.0346,168.0346,130158.0
2022-03-23 09:40:00,174.26,175.01,173.77,174.46,115841.0,167.8708,168.5933,167.3988,168.0635,115841.0
2022-03-23 09:50:00,174.25,174.82,174.13,174.36,91859.0,167.8612,168.4103,167.7456,167.9672,91859.0
2022-03-23 10:00:00,174.38,175.05,174.25,174.64,42632.0,167.9864,168.6319,167.8612,168.2369,42632.0
2022-03-23 10:10:00,174.73,174.93,174.42,174.5,11802.0,168.3236,168.5163,168.025,168.102,11802.0
2022-03-23 10:20:00,174.66,174.71,174.21,174.53,15751.0,168.2562,168.3043,167.8227,168.1309,15751.0
2022-03-23 10:30:00,174.63,174.63,174.26,174.26,16249.0,168.2273,168.2273,167.8708,167.8708,16249.0
2022-03-23 10:40:00,174.22,174.38,173.66,173.87,14385.0,167.8323,167.9864,167.2928,167.4951,14385.0
2022-03-23 10:50:00,173.92,174.49,173.81,174.46,51494.0,167.5433,168.0924,167.4373,168.0635,51494.0
2022-03-23 11:00:00,174.4,174.76,174.38,174.38,15028.0,168.0057,168.3525,167.9864,167.9864,15028.0
2022-03-23 11:10:00,174.34,174.71,174.34,174.58,63792.0,167.9479,168.3043,167.9479,168.1791,63792.0
2022-03-23 11:20:00,174.58,174.59,174.34,174.39,11367.0,168.1791,168.1887,167.9479,167.9961,11367.0
2022-03-23 11:30:00,174.43,175.02,174.42,174.92,9151.0,168.0346,168.603,168.025,168.5066,9151.0
2022-03-23 11:40:00,175.01,175.25,174.86,175.16,6486.0,168.5933,168.8245,168.4488,168.7378,6486.0
2022-03-23 11:50:00,175.07,175.28,174.98,175.08,4665.0,168.6511,168.8534,168.5644,168.6608,4665.0
2022-03-23 12:00:00,175.07,175.48,174.86,174.99,7593.0,168.6511,169.0461,168.4488,168.5741,7593.0
2022-03-23 12:10:00,174.95,175.31,174.65,175.31,8166.0,168.5355,168.8823,168.2465,168.8823,8166.0
2022-03-23 12:20:00,175.27,175.37,175.03,175.1,13421.0,168.8438,168.9401,168.6126,168.68,13421.0
2022-03-23 12:30:00,175.11,175.34,175.01,175.34,11152.0,168.6897,168.9112,168.5933,168.9112,11152.0
2022-03-23 12:40:00,175.29,175.39,174.95,175.3,11750.0,168.8631,168.9594,168.5355,168.8727,11750.0
2022-03-23 12:50:00,175.28,175.75,175.03,175.14,190732.0,168.8534,169.3062,168.6126,168.7186,190732.0
2022-03-23 13:00:00,175.22,175.23,174.61,174.78,11696.0,168.7956,168.8053,168.208,168.3718,11696.0
2022-03-23 13:10:00,174.76,174.85,174.53,174.58,9549.0,168.3525,168.4392,168.1309,168.1791,9549.0
2022-03-23 13:20:00,174.59,174.61,174.3,174.39,8855.0,168.1887,168.208,167.9094,167.9961,8855.0
2022-03-23 13:30:00,174.37,174.63,174.28,174.4,13249.0,167.9768,168.2273,167.8901,168.0057,13249.0
2022-03-23 13:40:00,174.4,174.44,174.0,174.3,16206.0,168.0057,168.0442,167.6204,167.9094,16206.0
2022-03-23 13:50:00,174.24,174.89,174.24,174.81,40130.0,167.8516,168.4777,167.8516,168.4007,40130.0
2022-03-23 14:00:00,174.89,175.1,174.75,174.75,18770.0,168.4777,168.68,168.3429,168.3429,18770.0
2022-03-23 14:10:00,174.66,174.87,174.39,174.82,14223.0,168.2562,168.4585,167.9961,168.4103,14223.0
2022-03-23 14:20:00,174.83,174.89,174.63,174.86,15783.0,168.4199,168.4777,168.2273,168.4488,15783.0
2022-03-23 14:30:00,174.86,174.94,174.38,174.38,13173.0,168.4488,168.5259,167.9864,167.9864,13173.0
2022-03-23 14:40:00,174.45,174.45,174.04,174.12,10725.0,168.0539,168.0539,167.6589,167.736,10725.0
2022-03-23 14:50:00,174.19,174.39,173.95,174.12,18974.0,167.8034,167.9961,167.5722,167.736,18974.0
2022-03-23 15:00:00,174.18,174.41,174.04,174.24,15950.0,167.7938,168.0153,167.6589,167.8516,15950.0
2022-03-23 15:10:00,174.16,174.42,173.93,174.35,21992.0,167.7745,168.025,167.5529,167.9575,21992.0
2022-03-23 15:20:00,174.3,174.61,174.23,174.44,36762.0,167.9094,168.208,167.8419,168.0442,36762.0
2022-03-23 15:30:00,174.47,174.47,173.91,173.92,29934.0,168.0731,168.0731,167.5337,167.5433,29934.0
2022-03-23 15:40:00,173.84,174.44,173.68,174.22,53629.0,167.4662,168.0442,167.3121,167.8323,53629.0
2022-03-23 15:50:00,174.22,174.22,173.36,173.73,141797.0,167.8323,167.8323,167.0038,167.3603,141797.0
2022-03-24 09:30:00,174.65,175.87,174.58,174.98,25541.0,168.2465,169.4218,168.1791,168.5644,25541.0
2022-03-24 09:40:00,174.96,175.78,174.81,175.56,18984.0,168.5452,169.3351,168.4007,169.1232,18984.0
2022-03-24 09:50:00,175.48,175.82,174.92,174.97,16451.0,169.0461,169.3736,168.5066,168.5548,16451.0
2022-03-24 10:00:00,175.05,175.85,175.04,175.71,22010.0,168.6319,169.4025,168.6222,169.2677,22010.0
2022-03-24 10:10:00,175.74,175.74,175.07,175.18,10846.0,169.2966,169.2966,168.6511,168.7571,10846.0
2022-03-24 10:20:00,175.2,175.4,175.08,175.35,10258.0,168.7764,168.969,168.6608,168.9209,10258.0
2022-03-24 10:30:00,175.35,176.28,175.28,175.93,18902.0,168.9209,169.8168,168.8534,169.4796,18902.0
2022-03-24 10:40:00,175.96,176.04,175.78,176.04,10629.0,169.5085,169.5856,169.3351,169.5856,10629.0
2022-03-24 10:50:00,175.97,176.11,175.77,175.87,15113.0,169.5181,169.653,169.3255,169.4218,15113.0
2022-03-24 11:00:00,175.91,176.52,175.89,176.09,21198.0,169.4603,170.048,169.4411,169.6337,21198.0
2022-03-24 11:10:00,176.15,176.58,176.04,176.22,12554.0,169.6915,170.1058,169.5856,169.759,12554.0
2022-03-24 11:20:00,176.33,176.54,176.14,176.43,13588.0,169.8649,170.0672,169.6819,169.9613,13588.0
2022-03-24 11:30:00,176.48,176.52,176.2,176.43,6655.0,170.0094,170.048,169.7397,169.9613,6655.0
2022-03-24 11:40:00,176.44,177.1,176.36,176.96,21524.0,169.9709,170.6067,169.8938,170.4718,21524.0
2022-03-24 11:50:00,176.89,177.02,176.76,176.97,21026.0,170.4044,170.5296,170.2792,170.4815,21026.0
2022-03-24 12:00:00,176.96,176.98,176.5,176.67,11776.0,170.4718,170.4911,170.0287,170.1925,11776.0
2022-03-24 12:10:00,176.68,176.73,176.47,176.59,9436.0,170.2021,170.2503,169.9998,170.1154,9436.0
2022-03-24 12:20:00,176.68,176.83,176.37,176.52,13558.0,170.2021,170.3466,169.9035,170.048,13558.0
2022-03-24 12:30:00,176.53,176.75,176.4,176.7,18625.0,170.0576,170.2695,169.9324,170.2214,18625.0
2022-03-24 12:40:00,176.71,176.92,176.42,176.46,26052.0,170.231,170.4333,169.9516,169.9902,26052.0
2022-03-24 12:50:00,176.51,176.52,176.06,176.06,18146.0,170.0383,170.048,169.6048,169.6048,18146.0
2022-03-24 13:00:00,176.0,176.27,175.4,175.49,11411.0,169.547,169.8071,168.969,169.0557,11411.0
2022-03-24 13:10:00,175.51,175.95,175.45,175.91,25103.0,169.075,169.4989,169.0172,169.4603,25103.0
2022-03-24 13:20:00,175.9,176.17,175.72,175.91,19080.0,169.4507,169.7108,169.2773,169.4603,19080.0
2022-03-24 13:30:00,175.91,175.95,175.53,175.85,19349.0,169.4603,169.4989,169.0943,169.4025,19349.0
2022-03-24 13:40:00,175.83,175.95,175.73,175.9,16083.0,169.3833,169.4989,169.2869,169.4507,16083.0
2022-03-24 13:50:00,175.86,175.91,175.62,175.65,18050.0,169.4122,169.4603,169.181,169.2099,18050.0
2022-03-24 14:00:00,175.63,175.98,175.59,175.66,18320.0,169.1906,169.5278,169.1521,169.2195,18320.0
2022-03-24 14:10:00,175.67,175.86,175.63,175.69,15237.0,169.2291,169.4122,169.1906,169.2484,15237.0
2022-03-24 14:20:00,175.66,175.72,175.56,175.72,17996.0,169.2195,169.2773,169.1232,169.2773,17996.0
2022-03-24 14:30:00,175.71,175.75,175.03,175.24,14380.0,169.2677,169.3062,168.6126,168.8149,14380.0
2022-03-24 14:40:00,175.2,175.22,175.04,175.1,21743.0,168.7764,168.7956,168.6222,168.68,21743.0
2022-03-24 14:50:00,175.1,175.48,175.1,175.34,19985.0,168.68,169.0461,168.68,168.9112,19985.0
2022-03-24 15:00:00,175.3,175.44,175.1,175.4,37971.0,168.8727,169.0076,168.68,168.969,37971.0
2022-03-24 15:10:00,175.4,175.53,175.25,175.49,24758.0,168.969,169.0943,168.8245,169.0557,24758.0
2022-03-24 15:20:00,175.55,175.89,175.42,175.85,25526.0,169.1135,169.4411,168.9883,169.4025,25526.0
2022-03-24 15:30:00,175.84,175.87,175.68,175.76,26318.0,169.3929,169.4218,169.2388,169.3158,26318.0
2022-03-24 15:40:00,175.76,175.96,175.71,175.89,52912.0,169.3158,169.5085,169.2677,169.4411,52912.0
2022-03-24 15:50:00,175.84,176.37,175.83,176.28,152498.0,169.3929,169.9035,169.3833,169.8168,152498.0
2022-03-25 09:30:00,176.92,177.78,175.77,177.15,24343.0,170.4333,171.2618,169.3255,170.6549,24343.0
2022-03-25 09:40:00,177.18,177.57,176.54,177.14,23966.0,170.6838,171.0595,170.0672,170.6452,23966.0
2022-03-25 09:50:00,177.2,177.41,176.9,177.11,14372.0,170.703,170.9053,170.414,170.6163,14372.0
2022-03-25 10:00:00,177.04,177.26,176.73,177.25,14443.0,170.5489,170.7608,170.2503,170.7512,14443.0
2022-03-25 10:10:00,177.3,177.34,176.99,177.15,14232.0,170.7994,170.8379,170.5007,170.6549,14232.0
2022-03-25 10:20:00,177.12,177.27,176.89,177.12,12295.0,170.626,170.7705,170.4044,170.626,12295.0
2022-03-25 10:30:00,177.09,177.29,176.98,177.0,20520.0,170.5971,170.7897,170.4911,170.5104,20520.0
2022-03-25 10:40:00,176.97,177.47,176.81,177.23,27122.0,170.4815,170.9631,170.3273,170.7319,27122.0
2022-03-25 10:50:00,177.31,177.96,177.25,177.78,19239.0,170.809,171.4352,170.7512,171.2618,19239.0
2022-03-25 11:00:00,177.82,177.82,177.15,177.16,16894.0,171.3003,171.3003,170.6549,170.6645,16894.0
2022-03-25 11:10:00,177.13,177.21,176.35,177.07,23130.0,170.6356,170.7127,169.8842,170.5778,23130.0
2022-03-25 11:20:00,177.1,177.15,176.54,176.85,24185.0,170.6067,170.6549,170.0672,170.3659,24185.0
2022-03-25 11:30:00,176.81,177.28,176.79,177.18,14956.0,170.3273,170.7801,170.3081,170.6838,14956.0
2022-03-25 11:40:00,177.19,177.86,177.19,177.65,17524.0,170.6934,171.3388,170.6934,171.1365,17524.0
2022-03-25 11:50:00,177.52,177.87,177.26,177.36,12260.0,171.0113,171.3485,170.7608,170.8572,12260.0
2022-03-25 12:00:00,177.32,177.71,177.25,177.71,9072.0,170.8186,171.1943,170.7512,171.1943,9072.0
2022-03-25 12:10:00,177.59,178.02,177.43,177.9,20098.0,171.0787,171.493,170.9246,171.3774,20098.0
2022-03-25 12:20:00,177.86,177.86,177.25,177.45,9469.0,171.3388,171.3388,170.7512,170.9439,9469.0
2022-03-25 12:30:00,177.44,177.44,177.04,177.06,10643.0,170.9342,170.9342,170.5489,170.5682,10643.0
2022-03-25 12:40:00,177.16,177.41,177.0,177.37,9788.0,170.6645,170.9053,170.5104,170.8668,9788.0
2022-03-25 12:50:00,177.42,177.49,177.1,177.25,7863.0,170.915,170.9824,170.6067,170.7512,7863.0
2022-03-25 13:00:00,177.24,177.32,177.15,177.15,8187.0,170.7416,170.8186,170.6549,170.6549,8187.0
2022-03-25 13:10:00,177.12,177.55,176.92,177.52,15050.0,170.626,171.0402,170.4333,171.0113,15050.0
2022-03-25 13:20:00,177.52,177.6,176.88,177.2,13023.0,171.0113,171.0884,170.3948,170.703,13023.0
2022-03-25 13:30:00,177.2,177.61,177.16,177.52,12646.0,170.703,171.098,170.6645,171.0113,12646.0
2022-03-25 13:40:00,177.53,177.65,177.41,177.61,10040.0,171.0209,171.1365,170.9053,171.098,10040.0
2022-03-25 13:50:00,177.6,177.82,177.51,177.68,12813.0,171.0884,171.3003,171.0017,171.1654,12813.0
2022-03-25 14:00:00,177.73,178.06,177.63,177.94,13011.0,171.2136,171.5315,171.1173,171.4159,13011.0
2022-03-25 14:10:00,177.97,178.49,177.97,178.31,29592.0,171.4448,171.9457,171.4448,171.7723,29592.0
2022-03-25 14:20:00,178.34,178.67,178.29,178.66,20632.0,171.8012,172.1191,171.7531,172.1095,20632.0
2022-03-25 14:30:00,178.65,178.68,178.06,178.3,30855.0,172.0999,172.1288,171.5315,171.7627,30855.0
2022-03-25 14:40:00,178.26,178.35,177.97,177.97,12250.0,171.7242,171.8109,171.4448,171.4448,12250.0
2022-03-25 14:50:00,178.04,178.17,177.84,178.04,10812.0,171.5122,171.6375,171.3196,171.5122,10812.0
2022-03-25 15:00:00,177.99,177.99,177.72,177.73,10664.0,171.4641,171.4641,171.204,171.2136,10664.0
2022-03-25 15:10:00,177.72,177.98,177.49,177.81,18404.0,171.204,171.4544,170.9824,171.2907,18404.0
2022-03-25 15:20:00,177.75,177.76,177.15,177.15,9893.0,171.2329,171.2425,170.6549,170.6549,9893.0
2022-03-25 15:30:00,177.14,177.51,177.04,177.3,20731.0,170.6452,171.0017,170.5489,170.7994,20731.0
2022-03-25 15:40:00,177.27,177.59,177.11,177.25,39602.0,170.7705,171.0787,170.6163,170.7512,39602.0
2022-03-25 15:50:00,177.28,177.96,177.25,177.65,183170.0,170.7801,171.4352,170.7512,171.1365,183170.0
2022-03-28 09:30:00,177.81,179.0,177.45,177.69,38860.0,171.2907,172.437,170.9439,171.1751,38860.0
2022-03-28 09:40:00,177.55,178.19,177.45,178.19,16252.0,171.0402,171.6567,170.9439,171.6567,16252.0
2022-03-28 09:50:00,178.19,178.3,177.56,177.73,11934.0,171.6567,171.7627,171.0498,171.2136,11934.0
2022-03-28 10:00:00,177.66,177.66,177.0,177.32,8741.0,171.1462,171.1462,170.5104,170.8186,8741.0
2022-03-28 10:10:00,177.27,177.31,176.95,177.1,14305.0,170.7705,170.809,170.4622,170.6067,14305.0
2022-03-28 10:20:00,177.08,177.49,176.92,177.45,9742.0,170.5874,170.9824,170.4333,170.9439,9742.0
2022-03-28 10:30:00,177.44,177.74,177.18,177.41,10749.0,170.9342,171.2232,170.6838,170.9053,10749.0
2022-03-28 10:40:00,177.4,178.0,177.28,177.75,12154.0,170.8957,171.4737,170.7801,171.2329,12154.0
2022-03-28 10:50:00,177.71,178.22,177.5,178.22,16585.0,171.1943,171.6856,170.992,171.6856,16585.0
2022-03-28 11:00:00,178.31,178.32,177.52,177.64,10600.0,171.7723,171.782,171.0113,171.1269,10600.0
2022-03-28 11:10:00,177.67,178.08,177.67,177.77,10432.0,171.1558,171.5508,171.1558,171.2521,10432.0
2022-03-28 11:20:00,177.76,177.85,177.47,177.59,7330.0,171.2425,171.3292,170.9631,171.0787,7330.0
2022-03-28 11:30:00,177.59,177.65,177.08,177.08,8811.0,171.0787,171.1365,170.5874,170.5874,8811.0
2022-03-28 11:40:00,177.15,177.24,176.43,176.43,7058.0,170.6549,170.7416,169.9613,169.9613,7058.0
2022-03-28 11:50:00,176.55,176.6,176.17,176.26,6028.0,170.0769,170.125,169.7108,169.7975,6028.0
2022-03-28 12:00:00,176.28,176.69,176.24,176.47,14574.0,169.8168,170.2117,169.7782,169.9998,14574.0
2022-03-28 12:10:00,176.45,176.61,176.26,176.47,14819.0,169.9805,170.1347,169.7975,169.9998,14819.0
2022-03-28 12:20:00,176.48,176.66,176.45,176.55,7670.0,170.0094,170.1828,169.9805,170.0769,7670.0
2022-03-28 12:30:00,176.59,176.8,176.56,176.63,10345.0,170.1154,170.3177,170.0865,170.1539,10345.0
2022-03-28 12:40:00,176.63,176.78,176.19,176.49,8813.0,170.1539,170.2984,169.7301,170.0191,8813.0
2022-03-28 12:50:00,176.51,176.66,176.43,176.44,6407.0,170.0383,170.1828,169.9613,169.9709,6407.0
2022-03-28 13:00:00,176.52,176.62,176.18,176.3,8429.0,170.048,170.1443,169.7204,169.836,8429.0
2022-03-28 13:10:00,176.3,176.44,176.3,176.4,4341.0,169.836,169.9709,169.836,169.9324,4341.0
2022-03-28 13:20:00,176.37,177.04,176.37,176.99,6088.0,169.9035,170.5489,169.9035,170.5007,6088.0
2022-03-28 13:30:00,176.97,177.13,176.78,176.98,6799.0,170.4815,170.6356,170.2984,170.4911,6799.0
2022-03-28 13:40:00,177.04,177.07,176.83,176.87,4371.0,170.5489,170.5778,170.3466,170.3851,4371.0
2022-03-28 13:50:00,176.93,176.93,176.63,176.84,6085.0,170.4429,170.4429,170.1539,170.3562,6085.0
2022-03-28 14:00:00,176.81,177.05,176.59,177.05,6766.0,170.3273,170.5585,170.1154,170.5585,6766.0
2022-03-28 14:10:00,177.04,177.06,176.83,176.83,6923.0,170.5489,170.5682,170.3466,170.3466,6923.0
2022-03-28 14:20:00,176.79,176.89,176.67,176.88,4739.0,170.3081,170.4044,170.1925,170.3948,4739.0
2022-03-28 14:30:00,176.83,176.89,176.66,176.77,3931.0,170.3466,170.4044,170.1828,170.2888,3931.0
2022-03-28 14:40:00,176.73,177.11,176.72,176.87,7193.0,170.2503,170.6163,170.2406,170.3851,7193.0
2022-03-28 14:50:00,177.0,177.5,177.0,177.4,8186.0,170.5104,170.992,170.5104,170.8957,8186.0
2022-03-28 15:00:00,177.42,177.42,177.21,177.26,6072.0,170.915,170.915,170.7127,170.7608,6072.0
2022-03-28 15:10:00,177.23,177.48,177.19,177.36,6369.0,170.7319,170.9728,170.6934,170.8572,6369.0
2022-03-28 15:20:00,177.39,177.68,177.39,177.63,6501.0,170.8861,171.1654,170.8861,171.1173,6501.0
2022-03-28 15:30:00,177.6,177.83,177.5,177.61,15208.0,171.0884,171.3099,170.992,171.098,15208.0
2022-03-28 15:40:00,177.64,177.91,177.51,177.91,18450.0,171.1269,171.387,171.0017,171.387,18450.0
2022-03-28 15:50:00,177.86,178.3,177.63,178.27,70796.0,171.3388,171.7627,171.1173,171.7338,70796.0
2022-03-29 09:30:00,180.64,183.05,180.0,182.24,72188.0,174.0169,176.3385,173.4004,175.5582,72188.0
2022-03-29 09:40:00,182.18,184.01,182.17,183.8,25508.0,175.5004,177.2633,175.4908,177.061,25508.0
2022-03-29 09:50:00,184.19,184.39,182.91,183.33,21986.0,177.4367,177.6294,176.2037,176.6083,21986.0
2022-03-29 10:00:00,183.33,183.49,182.94,183.31,23897.0,176.6083,176.7624,176.2326,176.589,23897.0
2022-03-29 10:10:00,183.37,183.46,182.36,182.36,24957.0,176.6468,176.7335,175.6738,175.6738,24957.0
2022-03-29 10:20:00,182.36,183.43,182.36,183.42,18889.0,175.6738,176.7046,175.6738,176.695,18889.0
2022-03-29 10:30:00,183.48,183.85,183.18,183.39,27709.0,176.7528,177.1092,176.4638,176.6661,27709.0
2022-03-29 10:40:00,183.33,183.35,182.69,183.08,17510.0,176.6083,176.6275,175.9917,176.3674,17510.0
2022-03-29 10:50:00,183.2,183.73,183.15,183.39,15074.0,176.483,176.9936,176.4349,176.6661,15074.0
2022-03-29 11:00:00,183.19,183.69,183.19,183.35,13695.0,176.4734,176.9551,176.4734,176.6275,13695.0
2022-03-29 11:10:00,183.31,183.49,182.94,183.45,44672.0,176.589,176.7624,176.2326,176.7239,44672.0
2022-03-29 11:20:00,183.39,183.68,182.99,183.54,16818.0,176.6661,176.9454,176.2807,176.8106,16818.0
2022-03-29 11:30:00,183.47,183.84,183.39,183.6,22013.0,176.7431,177.0996,176.6661,176.8684,22013.0
2022-03-29 11:40:00,183.59,183.59,183.23,183.27,17203.0,176.8587,176.8587,176.5119,176.5505,17203.0
2022-03-29 11:50:00,183.32,183.35,183.06,183.23,14288.0,176.5986,176.6275,176.3482,176.5119,14288.0
2022-03-29 12:00:00,183.29,183.29,182.72,182.77,16168.0,176.5697,176.5697,176.0206,176.0688,16168.0
2022-03-29 12:10:00,182.9,182.92,182.65,182.86,8120.0,176.194,176.2133,175.9532,176.1555,8120.0
2022-03-29 12:20:00,182.86,182.93,182.38,182.38,7436.0,176.1555,176.2229,175.6931,175.6931,7436.0
2022-03-29 12:30:00,182.4,182.4,181.99,182.25,10656.0,175.7124,175.7124,175.3174,175.5679,10656.0
2022-03-29 12:40:00,182.28,182.57,182.15,182.26,12175.0,175.5968,175.8761,175.4715,175.5775,12175.0
2022-03-29 12:50:00,182.28,182.29,182.02,182.16,8519.0,175.5968,175.6064,175.3463,175.4812,8519.0
2022-03-29 13:00:00,182.15,182.2,181.85,181.94,8293.0,175.4715,175.5197,175.1825,175.2692,8293.0
2022-03-29 13:10:00,181.96,182.56,181.95,182.39,9541.0,175.2885,175.8665,175.2789,175.7027,9541.0
2022-03-29 13:20:00,182.28,182.49,182.11,182.27,10397.0,175.5968,175.7991,175.433,175.5871,10397.0
2022-03-29 13:30:00,182.33,182.96,182.22,182.88,13228.0,175.6449,176.2518,175.539,176.1748,13228.0
2022-03-29 13:40:00,182.91,183.0,182.68,182.69,15600.0,176.2037,176.2904,175.9821,175.9917,15600.0
2022-03-29 13:50:00,182.62,182.91,182.61,182.85,9932.0,175.9243,176.2037,175.9147,176.1459,9932.0
2022-03-29 14:00:00,182.86,182.93,182.69,182.84,17342.0,176.1555,176.2229,175.9917,176.1362,17342.0
2022-03-29 14:10:00,182.91,182.95,182.75,182.77,16783.0,176.2037,176.2422,176.0495,176.0688,16783.0
2022-03-29 14:20:00,182.78,183.09,182.78,183.09,13093.0,176.0784,176.3771,176.0784,176.3771,13093.0
2022-03-29 14:30:00,183.12,183.19,182.87,183.08,20590.0,176.406,176.4734,176.1651,176.3674,20590.0
2022-03-29 14:40:00,183.08,183.13,182.94,182.95,15338.0,176.3674,176.4156,176.2326,176.2422,15338.0
2022-03-29 14:50:00,182.94,183.27,182.83,183.13,25779.0,176.2326,176.5505,176.1266,176.4156,25779.0
2022-03-29 15:00:00,183.14,183.42,183.06,183.15,30209.0,176.4252,176.695,176.3482,176.4349,30209.0
2022-03-29 15:10:00,183.14,183.16,182.79,182.99,64047.0,176.4252,176.4445,176.0881,176.2807,64047.0
2022-03-29 15:20:00,183.04,183.27,182.85,183.24,49233.0,176.3289,176.5505,176.1459,176.5216,49233.0
2022-03-29 15:30:00,183.24,183.24,182.8,182.85,106378.0,176.5216,176.5216,176.0977,176.1459,106378.0
2022-03-29 15:40:00,182.81,183.08,182.78,182.92,62597.0,176.1073,176.3674,176.0784,176.2133,62597.0
2022-03-29 15:50:00,182.92,182.94,182.62,182.71,149777.0,176.2133,176.2326,175.9243,176.011,149777.0
2022-03-30 09:30:00,180.96,181.71,179.85,180.18,47710.0,174.3252,175.0477,173.2559,173.5738,47710.0
2022-03-30 09:40:00,180.19,180.51,179.47,179.9,23164.0,173.5834,173.8917,172.8898,173.304,23164.0
2022-03-30 09:50:00,179.99,180.7,179.96,180.62,34634.0,173.3907,174.0747,173.3618,173.9976,34634.0
2022-03-30 10:00:00,180.64,180.79,180.1,180.31,17656.0,174.0169,174.1614,173.4967,173.699,17656.0
2022-03-30 10:10:00,180.29,180.29,179.4,179.5,11504.0,173.6797,173.6797,172.8224,172.9187,11504.0
2022-03-30 10:20:00,179.55,180.33,179.54,180.33,91158.0,172.9669,173.7183,172.9572,173.7183,91158.0
2022-03-30 10:30:00,180.31,180.45,179.87,179.89,28828.0,173.699,173.8339,173.2751,173.2944,28828.0
2022-03-30 10:40:00,179.85,179.93,179.6,179.79,14948.0,173.2559,173.3329,173.015,173.1981,14948.0
2022-03-30 10:50:00,179.83,180.29,179.75,179.98,41931.0,173.2366,173.6797,173.1595,173.3811,41931.0
2022-03-30 11:00:00,180.1,180.71,180.04,180.5,12174.0,173.4967,174.0843,173.4389,173.882,12174.0
2022-03-30 11:10:00,180.48,180.89,180.27,180.89,14978.0,173.8628,174.2577,173.6605,174.2577,14978.0
2022-03-30 11:20:00,180.86,180.87,180.7,180.8,6768.0,174.2288,174.2385,174.0747,174.171,6768.0
2022-03-30 11:30:00,180.76,181.05,180.53,180.53,10164.0,174.1325,174.4119,173.9109,173.9109,10164.0
2022-03-30 11:40:00,180.49,180.62,180.12,180.25,9061.0,173.8724,173.9976,173.516,173.6412,9061.0
2022-03-30 11:50:00,180.21,180.24,179.86,180.13,7945.0,173.6027,173.6316,173.2655,173.5256,7945.0
2022-03-30 12:00:00,180.09,180.25,179.84,180.05,16553.0,173.4871,173.6412,173.2462,173.4485,16553.0
2022-03-30 12:10:00,180.04,180.49,179.98,180.42,8252.0,173.4389,173.8724,173.3811,173.805,8252.0
2022-03-30 12:20:00,180.28,180.36,180.1,180.28,6122.0,173.6701,173.7472,173.4967,173.6701,6122.0
2022-03-30 12:30:00,180.33,180.63,180.19,180.63,5030.0,173.7183,174.0073,173.5834,174.0073,5030.0
2022-03-30 12:40:00,180.62,180.71,180.34,180.37,4302.0,173.9976,174.0843,173.7279,173.7568,4302.0
2022-03-30 12:50:00,180.34,180.63,180.3,180.61,6126.0,173.7279,174.0073,173.6894,173.988,6126.0
2022-03-30 13:00:00,180.53,180.58,180.13,180.18,4974.0,173.9109,173.9591,173.5256,173.5738,4974.0
2022-03-30 13:10:00,180.16,180.17,179.63,179.77,9779.0,173.5545,173.5641,173.0439,173.1788,9779.0
2022-03-30 13:20:00,179.74,179.74,179.48,179.74,8006.0,173.1499,173.1499,172.8994,173.1499,8006.0
2022-03-30 13:30:00,179.68,179.94,179.52,179.6,31070.0,173.0921,173.3426,172.938,173.015,31070.0
2022-03-30 13:40:00,179.53,179.66,179.21,179.37,20022.0,172.9476,173.0728,172.6393,172.7935,20022.0
2022-03-30 13:50:00,179.36,179.43,178.97,179.05,46589.0,172.7838,172.8513,172.4081,172.4852,46589.0
2022-03-30 14:00:00,179.02,179.87,179.02,179.78,7040.0,172.4563,173.2751,172.4563,173.1884,7040.0
2022-03-30 14:10:00,179.73,179.74,179.29,179.4,7327.0,173.1403,173.1499,172.7164,172.8224,7327.0
2022-03-30 14:20:00,179.4,179.52,179.24,179.28,7376.0,172.8224,172.938,172.6682,172.7068,7376.0
2022-03-30 14:30:00,179.24,179.76,179.24,179.67,8422.0,172.6682,173.1692,172.6682,173.0825,8422.0
2022-03-30 14:40:00,179.66,179.73,179.41,179.49,6488.0,173.0728,173.1403,172.832,172.9091,6488.0
2022-03-30 14:50:00,179.53,179.54,179.24,179.31,8202.0,172.9476,172.9572,172.6682,172.7357,8202.0
2022-03-30 15:00:00,179.32,179.52,179.26,179.5,7499.0,172.7453,172.938,172.6875,172.9187,7499.0
2022-03-30 15:10:00,179.47,179.51,179.17,179.2,9229.0,172.8898,172.9283,172.6008,172.6297,9229.0
2022-03-30 15:20:00,179.15,179.39,178.98,179.3,12217.0,172.5815,172.8127,172.4178,172.726,12217.0
2022-03-30 15:30:00,179.27,179.79,179.26,179.59,16010.0,172.6971,173.1981,172.6875,173.0054,16010.0
2022-03-30 15:40:00,179.62,180.22,179.55,179.93,23409.0,173.0343,173.6123,172.9669,173.3329,23409.0
2022-03-30 15:50:00,179.75,180.43,179.61,180.4,74929.0,173.1595,173.8146,173.0247,173.7857,74929.0
2022-03-31 09:30:00,179.48,180.0,178.81,179.14,33397.0,172.8994,173.4004,172.254,172.5719,33397.0
2022-03-31 09:40:00,179.22,179.29,178.73,179.18,29376.0,172.649,172.7164,172.1769,172.6104,29376.0
2022-03-31 09:50:00,179.28,179.31,178.59,178.67,16126.0,172.7068,172.7357,172.0421,172.1191,16126.0
2022-03-31 10:00:00,178.63,178.66,177.84,177.94,19345.0,172.0806,172.1095,171.3196,171.4159,19345.0
2022-03-31 10:10:00,177.95,178.73,177.91,178.39,21190.0,171.4255,172.1769,171.387,171.8494,21190.0
2022-03-31 10:20:00,178.24,178.51,177.91,178.4,49780.0,171.7049,171.965,171.387,171.859,49780.0
2022-03-31 10:30:00,178.44,179.01,178.42,178.7,24594.0,171.8976,172.4467,171.8783,172.148,24594.0
2022-03-31 10:40:00,178.67,179.28,178.63,178.98,23945.0,172.1191,172.7068,172.0806,172.4178,23945.0
2022-03-31 10:50:00,178.92,179.32,178.88,179.22,24557.0,172.36,172.7453,172.3214,172.649,24557.0
2022-03-31 11:00:00,179.25,179.3,178.71,178.96,14617.0,172.6779,172.726,172.1577,172.3985,14617.0
2022-03-31 11:10:00,178.95,179.1,178.83,178.95,15524.0,172.3889,172.5334,172.2733,172.3889,15524.0
2022-03-31 11:20:00,178.9,178.95,178.45,178.47,12897.0,172.3407,172.3889,171.9072,171.9265,12897.0
2022-03-31 11:30:00,178.43,178.58,178.19,178.5,22121.0,171.8879,172.0324,171.6567,171.9554,22121.0
2022-03-31 11:40:00,178.54,178.87,178.5,178.79,17567.0,171.9939,172.3118,171.9554,172.2347,17567.0
2022-03-31 11:50:00,178.74,179.01,178.5,179.0,14025.0,172.1866,172.4467,171.9554,172.437,14025.0
2022-03-31 12:00:00,178.93,178.99,178.63,178.84,12341.0,172.3696,172.4274,172.0806,172.2829,12341.0
2022-03-31 12:10:00,178.83,178.83,178.15,178.23,41199.0,172.2733,172.2733,171.6182,171.6953,41199.0
2022-03-31 12:20:00,178.25,178.3,177.67,177.71,21673.0,171.7145,171.7627,171.1558,171.1943,21673.0
2022-03-31 12:30:00,177.78,178.09,177.54,177.77,75933.0,171.2618,171.5604,171.0306,171.2521,75933.0
2022-03-31 12:40:00,177.85,178.09,177.76,177.85,67729.0,171.3292,171.5604,171.2425,171.3292,67729.0
2022-03-31 12:50:00,177.88,178.05,177.79,177.8,16049.0,171.3581,171.5219,171.2714,171.281,16049.0
2022-03-31 13:00:00,177.85,177.96,177.74,177.95,7494.0,171.3292,171.4352,171.2232,171.4255,7494.0
2022-03-31 13:10:00,177.96,178.06,177.89,177.97,12239.0,171.4352,171.5315,171.3677,171.4448,12239.0
2022-03-31 13:20:00,177.9,178.11,177.9,178.08,14846.0,171.3774,171.5797,171.3774,171.5508,14846.0
2022-03-31 13:30:00,178.04,178.31,178.01,178.28,13271.0,171.5122,171.7723,171.4833,171.7434,13271.0
2022-03-31 13:40:00,178.26,178.57,178.07,178.3,27406.0,171.7242,172.0228,171.5411,171.7627,27406.0
2022-03-31 13:50:00,178.33,178.47,177.99,178.07,55529.0,171.7916,171.9265,171.4641,171.5411,55529.0
2022-03-31 14:00:00,178.07,178.11,177.82,177.95,13898.0,171.5411,171.5797,171.3003,171.4255,13898.0
2022-03-31 14:10:00,177.9,178.06,177.85,177.96,9097.0,171.3774,171.5315,171.3292,171.4352,9097.0
2022-03-31 14:20:00,177.96,178.27,177.95,178.25,21502.0,171.4352,171.7338,171.4255,171.7145,21502.0
2022-03-31 14:30:00,178.2,178.2,177.96,178.03,17242.0,171.6664,171.6664,171.4352,171.5026,17242.0
2022-03-31 14:40:00,178.08,178.22,177.97,178.06,28780.0,171.5508,171.6856,171.4448,171.5315,28780.0
2022-03-31 14:50:00,178.05,178.46,178.05,178.37,17235.0,171.5219,171.9168,171.5219,171.8301,17235.0
2022-03-31 15:00:00,178.33,178.94,178.33,178.69,26044.0,171.7916,172.3792,171.7916,172.1384,26044.0
2022-03-31 15:10:00,178.7,178.7,177.95,177.99,32134.0,172.148,172.148,171.4255,171.4641,32134.0
2022-03-31 15:20:00,177.99,178.01,177.64,177.73,16667.0,171.4641,171.4833,171.1269,171.2136,16667.0
2022-03-31 15:30:00,177.76,177.93,177.47,177.85,22804.0,171.2425,171.4063,170.9631,171.3292,22804.0
2022-03-31 15:40:00,177.8,177.8,177.37,177.44,32681.0,171.281,171.281,170.8668,170.9342,32681.0
2022-03-31 15:50:00,177.27,177.43,176.43,176.44,167117.0,170.7705,170.9246,169.9613,169.9709,167117.0
2022-04-01 09:30:00,177.96,178.43,177.25,177.45,22187.0,171.4352,171.8879,170.7512,170.9439,22187.0
2022-04-01 09:40:00,177.35,178.12,177.28,178.12,10034.0,170.8475,171.5893,170.7801,171.5893,10034.0
2022-04-01 09:50:00,178.03,178.12,177.51,177.79,18536.0,171.5026,171.5893,171.0017,171.2714,18536.0
2022-04-01 10:00:00,177.79,177.79,176.87,177.35,15457.0,171.2714,171.2714,170.3851,170.8475,15457.0
2022-04-01 10:10:00,177.39,177.64,176.6,176.6,12160.0,170.8861,171.1269,170.125,170.125,12160.0
2022-04-01 10:20:00,176.57,176.6,175.77,176.13,21082.0,170.0961,170.125,169.3255,169.6723,21082.0
2022-04-01 10:30:00,176.14,176.55,175.98,176.09,12885.0,169.6819,170.0769,169.5278,169.6337,12885.0
2022-04-01 10:40:00,176.03,176.76,176.03,176.49,13342.0,169.5759,170.2792,169.5759,170.0191,13342.0
2022-04-01 10:50:00,176.44,177.62,176.33,177.62,10980.0,169.9709,171.1076,169.8649,171.1076,10980.0
2022-04-01 11:00:00,177.7,177.96,177.37,177.96,9480.0,171.1847,171.4352,170.8668,171.4352,9480.0
2022-04-01 11:10:00,177.92,178.01,177.53,177.7,8545.0,171.3966,171.4833,171.0209,171.1847,8545.0
2022-04-01 11:20:00,177.77,178.06,177.75,177.91,11327.0,171.2521,171.5315,171.2329,171.387,11327.0
2022-04-01 11:30:00,177.85,178.03,177.62,177.97,6276.0,171.3292,171.5026,171.1076,171.4448,6276.0
2022-04-01 11:40:00,177.82,177.94,177.55,177.87,9563.0,171.3003,171.4159,171.0402,171.3485,9563.0
2022-04-01 11:50:00,177.82,178.04,177.64,177.67,5544.0,171.3003,171.5122,171.1269,171.1558,5544.0
2022-04-01 12:00:00,177.72,177.72,177.36,177.54,5729.0,171.204,171.204,170.8572,171.0306,5729.0
2022-04-01 12:10:00,177.44,177.73,177.42,177.61,5516.0,170.9342,171.2136,170.915,171.098,5516.0
2022-04-01 12:20:00,177.72,177.91,177.53,177.56,6660.0,171.204,171.387,171.0209,171.0498,6660.0
2022-04-01 12:30:00,177.55,177.62,177.32,177.57,7385.0,171.0402,171.1076,170.8186,171.0595,7385.0
2022-04-01 12:40:00,177.58,177.94,177.58,177.91,8883.0,171.0691,171.4159,171.0691,171.387,8883.0
2022-04-01 12:50:00,177.96,178.26,177.74,178.13,12615.0,171.4352,171.7242,171.2232,171.5989,12615.0
2022-04-01 13:00:00,178.13,178.31,177.99,178.2,9600.0,171.5989,171.7723,171.4641,171.6664,9600.0
2022-04-01 13:10:00,178.05,178.26,177.97,178.17,11703.0,171.5219,171.7242,171.4448,171.6375,11703.0
2022-04-01 13:20:00,178.12,178.58,178.07,178.4,6363.0,171.5893,172.0324,171.5411,171.859,6363.0
2022-04-01 13:30:00,178.41,178.97,178.41,178.89,7237.0,171.8687,172.4081,171.8687,172.3311,7237.0
2022-04-01 13:40:00,178.92,179.11,178.78,178.93,7990.0,172.36,172.543,172.2251,172.3696,7990.0
2022-04-01 13:50:00,178.89,178.92,178.49,178.64,19842.0,172.3311,172.36,171.9457,172.0902,19842.0
2022-04-01 14:00:00,178.62,179.29,178.62,179.28,16965.0,172.071,172.7164,172.071,172.7068,16965.0
2022-04-01 14:10:00,179.21,179.35,179.08,179.24,8402.0,172.6393,172.7742,172.5141,172.6682,8402.0
2022-04-01 14:20:00,179.31,179.82,179.18,179.74,11161.0,172.7357,173.227,172.6104,173.1499,11161.0
2022-04-01 14:30:00,179.77,179.85,179.53,179.61,13840.0,173.1788,173.2559,172.9476,173.0247,13840.0
2022-04-01 14:40:00,179.66,179.79,179.34,179.47,9918.0,173.0728,173.1981,172.7646,172.8898,9918.0
2022-04-01 14:50:00,179.46,179.71,179.32,179.41,10924.0,172.8802,173.121,172.7453,172.832,10924.0
2022-04-01 15:00:00,179.42,179.95,179.42,179.83,19041.0,172.8416,173.3522,172.8416,173.2366,19041.0
2022-04-01 15:10:00,179.8,179.94,179.51,179.52,14970.0,173.2077,173.3426,172.9283,172.938,14970.0
2022-04-01 15:20:00,179.47,179.64,179.42,179.63,20680.0,172.8898,173.0536,172.8416,173.0439,20680.0
2022-04-01 15:30:00,179.62,179.7,179.19,179.21,13109.0,173.0343,173.1114,172.6201,172.6393,13109.0
2022-04-01 15:40:00,179.19,179.45,179.18,179.33,28780.0,172.6201,172.8705,172.6104,172.7549,28780.0
2022-04-01 15:50:00,179.4,180.47,179.4,180.36,142768.0,172.8224,173.8531,172.8224,173.7472,142768.0
2022-04-04 09:30:00,179.51,180.73,178.26,179.03,44868.0,172.9283,174.1036,171.7242,172.4659,44868.0
2022-04-04 09:40:00,179.24,179.76,178.73,179.03,14768.0,172.6682,173.1692,172.1769,172.4659,14768.0
2022-04-04 09:50:00,179.05,179.73,179.05,179.67,8290.0,172.4852,173.1403,172.4852,173.0825,8290.0
2022-04-04 10:00:00,179.61,179.64,179.21,179.44,13271.0,173.0247,173.0536,172.6393,172.8609,13271.0
2022-04-04 10:10:00,179.38,179.79,178.96,179.25,8903.0,172.8031,173.1981,172.3985,172.6779,8903.0
2022-04-04 10:20:00,179.21,179.97,179.21,179.73,13733.0,172.6393,173.3715,172.6393,173.1403,13733.0
2022-04-04 10:30:00,179.83,179.96,179.55,179.79,21049.0,173.2366,173.3618,172.9669,173.1981,21049.0
2022-04-04 10:40:00,179.78,179.86,179.16,179.71,7689.0,173.1884,173.2655,172.5912,173.121,7689.0
2022-04-04 10:50:00,179.74,179.9,179.48,179.64,7640.0,173.1499,173.304,172.8994,173.0536,7640.0
2022-04-04 11:00:00,179.56,180.15,179.5,180.15,8098.0,172.9765,173.5449,172.9187,173.5449,8098.0
2022-04-04 11:10:00,180.14,180.14,179.68,179.96,12681.0,173.5352,173.5352,173.0921,173.3618,12681.0
2022-04-04 11:20:00,179.91,179.98,179.7,179.82,8487.0,173.3137,173.3811,173.1114,173.227,8487.0
2022-04-04 11:30:00,179.88,180.32,179.88,180.06,15470.0,173.2848,173.7086,173.2848,173.4582,15470.0
2022-04-04 11:40:00,180.12,180.45,180.12,180.44,8560.0,173.516,173.8339,173.516,173.8242,8560.0
2022-04-04 11:50:00,180.5,180.58,180.37,180.54,9955.0,173.882,173.9591,173.7568,173.9206,9955.0
2022-04-04 12:00:00,180.54,180.67,180.29,180.6,13715.0,173.9206,174.0458,173.6797,173.9784,13715.0
2022-04-04 12:10:00,180.59,180.86,180.57,180.63,11964.0,173.9687,174.2288,173.9495,174.0073,11964.0
2022-04-04 12:20:00,180.62,180.67,180.46,180.49,5105.0,173.9976,174.0458,173.8435,173.8724,5105.0
2022-04-04 12:30:00,180.49,180.7,180.33,180.33,7138.0,173.8724,174.0747,173.7183,173.7183,7138.0
2022-04-04 12:40:00,180.29,180.29,180.06,180.21,5712.0,173.6797,173.6797,173.4582,173.6027,5712.0
2022-04-04 12:50:00,180.37,180.5,180.05,180.08,7629.0,173.7568,173.882,173.4485,173.4774,7629.0
2022-04-04 13:00:00,180.05,180.17,179.96,180.1,8934.0,173.4485,173.5641,173.3618,173.4967,8934.0
2022-04-04 13:10:00,180.08,180.43,179.96,180.31,7817.0,173.4774,173.8146,173.3618,173.699,7817.0
2022-04-04 13:20:00,180.33,180.39,180.15,180.16,10248.0,173.7183,173.7761,173.5449,173.5545,10248.0
2022-04-04 13:30:00,180.23,180.43,180.03,180.03,19440.0,173.6219,173.8146,173.4293,173.4293,19440.0
2022-04-04 13:40:00,179.96,180.32,179.9,180.23,4929.0,173.3618,173.7086,173.304,173.6219,4929.0
2022-04-04 13:50:00,180.36,180.46,180.13,180.38,4754.0,173.7472,173.8435,173.5256,173.7664,4754.0
2022-04-04 14:00:00,180.33,180.42,180.2,180.31,5611.0,173.7183,173.805,173.593,173.699,5611.0
2022-04-04 14:10:00,180.29,180.49,180.05,180.42,15909.0,173.6797,173.8724,173.4485,173.805,15909.0
2022-04-04 14:20:00,180.43,180.58,180.3,180.56,8341.0,173.8146,173.9591,173.6894,173.9398,8341.0
2022-04-04 14:30:00,180.59,180.67,180.4,180.46,13292.0,173.9687,174.0458,173.7857,173.8435,13292.0
2022-04-04 14:40:00,180.44,180.54,180.28,180.41,6661.0,173.8242,173.9206,173.6701,173.7953,6661.0
2022-04-04 14:50:00,180.43,180.52,180.28,180.28,8291.0,173.8146,173.9013,173.6701,173.6701,8291.0
2022-04-04 15:00:00,180.28,180.37,180.26,180.26,8336.0,173.6701,173.7568,173.6508,173.6508,8336.0
2022-04-04 15:10:00,180.31,180.4,180.22,180.4,20456.0,173.699,173.7857,173.6123,173.7857,20456.0
2022-04-04 15:20:00,180.43,180.58,180.3,180.3,16878.0,173.8146,173.9591,173.6894,173.6894,16878.0
2022-04-04 15:30:00,180.35,180.43,179.97,180.03,20269.0,173.7375,173.8146,173.3715,173.4293,20269.0
2022-04-04 15:40:00,180.06,180.21,179.8,180.03,34384.0,173.4582,173.6027,173.2077,173.4293,34384.0
2022-04-04 15:50:00,180.09,180.29,179.77,180.06,101706.0,173.4871,173.6797,173.1788,173.4582,101706.0
2022-04-05 09:30:00,180.4,181.3,180.02,180.83,39642.0,173.7857,174.6527,173.4196,174.1999,39642.0
2022-04-05 09:40:00,180.75,181.38,180.75,181.02,20254.0,174.1229,174.7298,174.1229,174.383,20254.0
2022-04-05 09:50:00,180.9,181.12,180.54,180.99,5608.0,174.2674,174.4793,173.9206,174.3541,5608.0
2022-04-05 10:00:00,181.16,181.55,180.0,180.19,23951.0,174.5178,174.8935,173.4004,173.5834,23951.0
2022-04-05 10:10:00,180.25,180.66,179.91,180.01,10232.0,173.6412,174.0362,173.3137,173.41,10232.0
2022-04-05 10:20:00,180.05,180.63,179.54,180.6,14024.0,173.4485,174.0073,172.9572,173.9784,14024.0
2022-04-05 10:30:00,180.61,180.92,180.38,180.38,11701.0,173.988,174.2866,173.7664,173.7664,11701.0
2022-04-05 10:40:00,180.52,181.35,180.47,181.23,5457.0,173.9013,174.7009,173.8531,174.5853,5457.0
2022-04-05 10:50:00,181.32,181.65,181.04,181.21,11543.0,174.672,174.9899,174.4022,174.566,11543.0
2022-04-05 11:00:00,181.32,181.41,180.93,180.99,10321.0,174.672,174.7587,174.2963,174.3541,10321.0
2022-04-05 11:10:00,180.99,181.19,180.83,180.92,10107.0,174.3541,174.5467,174.1999,174.2866,10107.0
2022-04-05 11:20:00,180.9,181.05,180.77,180.93,9730.0,174.2674,174.4119,174.1421,174.2963,9730.0
2022-04-05 11:30:00,180.87,181.08,180.24,180.24,17363.0,174.2385,174.4408,173.6316,173.6316,17363.0
2022-04-05 11:40:00,180.24,180.57,180.23,180.37,8742.0,173.6316,173.9495,173.6219,173.7568,8742.0
2022-04-05 11:50:00,180.33,180.46,180.18,180.3,9759.0,173.7183,173.8435,173.5738,173.6894,9759.0
2022-04-05 12:00:00,180.32,180.61,180.16,180.56,10751.0,173.7086,173.988,173.5545,173.9398,10751.0
2022-04-05 12:10:00,180.56,180.56,180.09,180.09,10462.0,173.9398,173.9398,173.4871,173.4871,10462.0
2022-04-05 12:20:00,180.01,180.65,180.0,180.53,47447.0,173.41,174.0265,173.4004,173.9109,47447.0
2022-04-05 12:30:00,180.45,180.64,180.35,180.56,12550.0,173.8339,174.0169,173.7375,173.9398,12550.0
2022-04-05 12:40:00,180.56,180.56,180.01,180.34,6711.0,173.9398,173.9398,173.41,173.7279,6711.0
2022-04-05 12:50:00,180.43,180.68,180.35,180.61,9109.0,173.8146,174.0554,173.7375,173.988,9109.0
2022-04-05 13:00:00,180.64,181.07,180.56,181.07,9659.0,174.0169,174.4311,173.9398,174.4311,9659.0
2022-04-05 13:10:00,181.11,181.25,181.05,181.23,5168.0,174.4697,174.6045,174.4119,174.5853,5168.0
2022-04-05 13:20:00,181.28,181.35,180.66,180.79,6374.0,174.6334,174.7009,174.0362,174.1614,6374.0
2022-04-05 13:30:00,180.76,180.85,180.47,180.56,4612.0,174.1325,174.2192,173.8531,173.9398,4612.0
2022-04-05 13:40:00,180.47,180.57,180.38,180.38,8492.0,173.8531,173.9495,173.7664,173.7664,8492.0
2022-04-05 13:50:00,180.38,180.4,180.05,180.08,8703.0,173.7664,173.7857,173.4485,173.4774,8703.0
2022-04-05 14:00:00,180.1,180.47,180.05,180.3,11007.0,173.4967,173.8531,173.4485,173.6894,11007.0
2022-04-05 14:10:00,180.38,180.82,180.36,180.82,8800.0,173.7664,174.1903,173.7472,174.1903,8800.0
2022-04-05 14:20:00,180.82,181.16,180.78,180.87,13827.0,174.1903,174.5178,174.1518,174.2385,13827.0
2022-04-05 14:30:00,180.93,180.94,180.74,180.83,17269.0,174.2963,174.3059,174.1132,174.1999,17269.0
2022-04-05 14:40:00,180.84,180.87,180.61,180.73,30296.0,174.2096,174.2385,173.988,174.1036,30296.0
2022-04-05 14:50:00,180.75,180.82,180.5,180.56,8906.0,174.1229,174.1903,173.882,173.9398,8906.0
2022-04-05 15:00:00,180.56,180.73,180.29,180.54,68083.0,173.9398,174.1036,173.6797,173.9206,68083.0
2022-04-05 15:10:00,180.56,180.6,180.3,180.46,16919.0,173.9398,173.9784,173.6894,173.8435,16919.0
2022-04-05 15:20:00,180.51,180.76,180.31,180.32,12301.0,173.8917,174.1325,173.699,173.7086,12301.0
2022-04-05 15:30:00,180.31,180.37,180.0,180.16,20123.0,173.699,173.7568,173.4004,173.5545,20123.0
2022-04-05 15:40:00,180.16,180.19,179.78,179.85,46437.0,173.5545,173.5834,173.1884,173.2559,46437.0
2022-04-05 15:50:00,179.81,180.39,179.77,180.33,126069.0,173.2173,173.7761,173.1788,173.7183,126069.0
2022-04-06 09:30:00,178.05,178.67,177.23,178.67,35890.0,171.5219,172.1191,170.7319,172.1191,35890.0
2022-04-06 09:40:00,178.53,178.81,177.7,177.71,31261.0,171.9843,172.254,171.1847,171.1943,31261.0
2022-04-06 09:50:00,177.58,177.82,176.92,177.38,21671.0,171.0691,171.3003,170.4333,170.8764,21671.0
2022-04-06 10:00:00,177.49,177.86,177.15,177.62,27319.0,170.9824,171.3388,170.6549,171.1076,27319.0
2022-04-06 10:10:00,177.64,177.99,177.55,177.94,20007.0,171.1269,171.4641,171.0402,171.4159,20007.0
2022-04-06 10:20:00,177.96,178.38,177.91,178.17,19904.0,171.4352,171.8398,171.387,171.6375,19904.0
2022-04-06 10:30:00,178.19,178.36,177.99,178.3,21040.0,171.6567,171.8205,171.4641,171.7627,21040.0
2022-04-06 10:40:00,178.27,178.27,177.55,177.92,16120.0,171.7338,171.7338,171.0402,171.3966,16120.0
2022-04-06 10:50:00,177.92,178.1,177.76,177.82,10712.0,171.3966,171.57,171.2425,171.3003,10712.0
2022-04-06 11:00:00,177.8,178.06,177.71,177.8,6378.0,171.281,171.5315,171.1943,171.281,6378.0
2022-04-06 11:10:00,177.91,177.94,177.64,177.78,7451.0,171.387,171.4159,171.1269,171.2618,7451.0
2022-04-06 11:20:00,177.78,178.39,177.78,178.39,7920.0,171.2618,171.8494,171.2618,171.8494,7920.0
2022-04-06 11:30:00,178.36,178.46,178.14,178.24,9786.0,171.8205,171.9168,171.6086,171.7049,9786.0
2022-04-06 11:40:00,178.23,178.72,178.19,178.49,9518.0,171.6953,172.1673,171.6567,171.9457,9518.0
2022-04-06 11:50:00,178.6,178.71,178.35,178.64,6807.0,172.0517,172.1577,171.8109,172.0902,6807.0
2022-04-06 12:00:00,178.67,178.73,178.53,178.59,8040.0,172.1191,172.1769,171.9843,172.0421,8040.0
2022-04-06 12:10:00,178.66,178.7,178.06,178.39,10438.0,172.1095,172.148,171.5315,171.8494,10438.0
2022-04-06 12:20:00,178.34,178.77,178.17,178.72,7518.0,171.8012,172.2155,171.6375,172.1673,7518.0
2022-04-06 12:30:00,178.78,178.86,178.51,178.74,9156.0,172.2251,172.3022,171.965,172.1866,9156.0
2022-04-06 12:40:00,178.75,178.98,178.64,178.92,10882.0,172.1962,172.4178,172.0902,172.36,10882.0
2022-04-06 12:50:00,178.95,179.2,178.78,179.1,12525.0,172.3889,172.6297,172.2251,172.5334,12525.0
2022-04-06 13:00:00,179.13,179.17,178.87,178.95,8815.0,172.5623,172.6008,172.3118,172.3889,8815.0
2022-04-06 13:10:00,179.0,179.53,178.99,179.53,12861.0,172.437,172.9476,172.4274,172.9476,12861.0
2022-04-06 13:20:00,179.5,179.98,179.47,179.85,30119.0,172.9187,173.3811,172.8898,173.2559,30119.0
2022-04-06 13:30:00,179.79,179.86,179.52,179.68,25532.0,173.1981,173.2655,172.938,173.0921,25532.0
2022-04-06 13:40:00,179.68,180.24,179.56,180.06,18398.0,173.0921,173.6316,172.9765,173.4582,18398.0
2022-04-06 13:50:00,180.08,180.15,179.87,179.97,23410.0,173.4774,173.5449,173.2751,173.3715,23410.0
2022-04-06 14:00:00,180.0,180.54,179.37,179.41,25961.0,173.4004,173.9206,172.7935,172.832,25961.0
2022-04-06 14:10:00,179.45,179.56,178.99,179.43,25565.0,172.8705,172.9765,172.4274,172.8513,25565.0
2022-04-06 14:20:00,179.5,180.03,179.42,179.83,27710.0,172.9187,173.4293,172.8416,173.2366,27710.0
2022-04-06 14:30:00,179.8,180.46,179.65,180.12,29497.0,173.2077,173.8435,173.0632,173.516,29497.0
2022-04-06 14:40:00,180.0,180.36,179.91,180.01,22999.0,173.4004,173.7472,173.3137,173.41,22999.0
2022-04-06 14:50:00,180.13,180.67,179.95,180.61,23388.0,173.5256,174.0458,173.3522,173.988,23388.0
2022-04-06 15:00:00,180.75,181.13,180.53,180.53,29142.0,174.1229,174.4889,173.9109,173.9109,29142.0
2022-04-06 15:10:00,180.59,180.79,180.18,180.19,20840.0,173.9687,174.1614,173.5738,173.5834,20840.0
2022-04-06 15:20:00,180.27,180.27,179.88,179.92,17137.0,173.6605,173.6605,173.2848,173.3233,17137.0
2022-04-06 15:30:00,179.84,180.49,179.81,180.47,47874.0,173.2462,173.8724,173.2173,173.8531,47874.0
2022-04-06 15:40:00,180.53,181.2,180.47,181.05,48730.0,173.9109,174.5564,173.8531,174.4119,48730.0
2022-04-06 15:50:00,181.14,181.48,181.09,181.22,163195.0,174.4986,174.8261,174.4504,174.5756,163195.0
2022-04-07 09:30:00,181.0,181.34,179.76,180.97,27623.0,174.3637,174.6912,173.1692,174.3348,27623.0
2022-04-07 09:40:00,181.12,181.43,180.43,180.67,15517.0,174.4793,174.7779,173.8146,174.0458,15517.0
2022-04-07 09:50:00,180.64,181.05,180.35,180.78,17716.0,174.0169,174.4119,173.7375,174.1518,17716.0
2022-04-07 10:00:00,180.59,180.64,180.04,180.52,19479.0,173.9687,174.0169,173.4389,173.9013,19479.0
2022-04-07 10:10:00,180.41,180.91,180.34,180.85,16663.0,173.7953,174.277,173.7279,174.2192,16663.0
2022-04-07 10:20:00,180.85,180.87,180.14,180.36,17473.0,174.2192,174.2385,173.5352,173.7472,17473.0
2022-04-07 10:30:00,180.46,180.83,180.43,180.66,14069.0,173.8435,174.1999,173.8146,174.0362,14069.0
2022-04-07 10:40:00,180.58,181.0,180.28,180.84,13089.0,173.9591,174.3637,173.6701,174.2096,13089.0
2022-04-07 10:50:00,180.94,181.21,180.85,181.12,13566.0,174.3059,174.566,174.2192,174.4793,13566.0
2022-04-07 11:00:00,181.22,181.78,181.22,181.58,34349.0,174.5756,175.1151,174.5756,174.9224,34349.0
2022-04-07 11:10:00,181.52,181.88,181.41,181.53,29517.0,174.8646,175.2114,174.7587,174.8743,29517.0
2022-04-07 11:20:00,181.6,182.19,181.51,181.66,29098.0,174.9417,175.5101,174.855,174.9995,29098.0
2022-04-07 11:30:00,181.69,182.28,181.43,182.19,24579.0,175.0284,175.5968,174.7779,175.5101,24579.0
2022-04-07 11:40:00,182.25,182.52,181.99,182.34,17303.0,175.5679,175.828,175.3174,175.6546,17303.0
2022-04-07 11:50:00,182.36,182.77,182.19,182.24,32283.0,175.6738,176.0688,175.5101,175.5582,32283.0
2022-04-07 12:00:00,182.2,182.28,181.75,182.28,16040.0,175.5197,175.5968,175.0862,175.5968,16040.0
2022-04-07 12:10:00,182.34,182.5,182.04,182.09,21107.0,175.6546,175.8087,175.3656,175.4137,21107.0
2022-04-07 12:20:00,182.06,182.38,181.73,181.88,12607.0,175.3848,175.6931,175.0669,175.2114,12607.0
2022-04-07 12:30:00,181.82,182.42,181.82,182.17,11491.0,175.1536,175.7316,175.1536,175.4908,11491.0
2022-04-07 12:40:00,182.13,182.26,181.86,181.87,10879.0,175.4523,175.5775,175.1922,175.2018,10879.0
2022-04-07 12:50:00,181.94,182.21,181.89,182.13,8987.0,175.2692,175.5293,175.2211,175.4523,8987.0
2022-04-07 13:00:00,182.12,182.4,181.89,182.33,11856.0,175.4426,175.7124,175.2211,175.6449,11856.0
2022-04-07 13:10:00,182.43,182.86,182.39,182.6,12410.0,175.7413,176.1555,175.7027,175.905,12410.0
2022-04-07 13:20:00,182.71,182.85,182.5,182.63,7730.0,176.011,176.1459,175.8087,175.9339,7730.0
2022-04-07 13:30:00,182.57,182.82,182.52,182.54,9883.0,175.8761,176.117,175.828,175.8472,9883.0
2022-04-07 13:40:00,182.54,182.63,182.41,182.51,9447.0,175.8472,175.9339,175.722,175.8183,9447.0
2022-04-07 13:50:00,182.46,183.09,182.35,183.07,12343.0,175.7702,176.3771,175.6642,176.3578,12343.0
2022-04-07 14:00:00,183.03,183.13,182.74,182.88,8207.0,176.3193,176.4156,176.0399,176.1748,8207.0
2022-04-07 14:10:00,182.88,183.05,182.65,182.71,11936.0,176.1748,176.3385,175.9532,176.011,11936.0
2022-04-07 14:20:00,182.66,183.16,182.63,182.84,12630.0,175.9628,176.4445,175.9339,176.1362,12630.0
2022-04-07 14:30:00,182.76,182.93,182.63,182.7,6525.0,176.0592,176.2229,175.9339,176.0014,6525.0
2022-04-07 14:40:00,182.64,183.02,182.48,182.9,16507.0,175.9436,176.3096,175.7894,176.194,16507.0
2022-04-07 14:50:00,182.83,183.52,182.66,183.49,19387.0,176.1266,176.7913,175.9628,176.7624,19387.0
2022-04-07 15:00:00,183.45,184.32,183.44,184.08,29435.0,176.7239,177.562,176.7142,177.3308,29435.0
2022-04-07 15:10:00,184.19,184.41,183.9,183.91,16010.0,177.4367,177.6487,177.1574,177.167,16010.0
2022-04-07 15:20:00,183.82,183.86,183.42,183.65,19900.0,177.0803,177.1188,176.695,176.9165,19900.0
2022-04-07 15:30:00,183.6,184.12,183.54,184.12,27131.0,176.8684,177.3693,176.8106,177.3693,27131.0
2022-04-07 15:40:00,184.09,184.28,183.76,183.92,31369.0,177.3404,177.5234,177.0225,177.1766,31369.0
2022-04-07 15:50:00,183.82,183.88,183.48,183.66,105938.0,177.0803,177.1381,176.7528,176.9262,105938.0
2022-04-08 09:30:00,184.33,184.99,184.08,184.31,46323.0,177.5716,178.2074,177.3308,177.5523,46323.0
2022-04-08 09:40:00,184.32,184.61,183.06,183.07,11857.0,177.562,177.8413,176.3482,176.3578,11857.0
2022-04-08 09:50:00,182.96,183.54,182.45,182.97,15502.0,176.2518,176.8106,175.7605,176.2615,15502.0
2022-04-08 10:00:00,182.97,183.6,182.93,183.6,18664.0,176.2615,176.8684,176.2229,176.8684,18664.0
2022-04-08 10:10:00,183.46,183.55,182.71,183.18,22520.0,176.7335,176.8202,176.011,176.4638,22520.0
2022-04-08 10:20:00,182.9,183.49,182.71,183.28,8937.0,176.194,176.7624,176.011,176.5601,8937.0
2022-04-08 10:30:00,183.26,183.43,182.85,183.25,27437.0,176.5408,176.7046,176.1459,176.5312,27437.0
2022-04-08 10:40:00,183.31,184.09,183.26,184.04,13349.0,176.589,177.3404,176.5408,177.2922,13349.0
2022-04-08 10:50:00,184.05,184.8,184.02,184.8,19090.0,177.3019,178.0244,177.273,178.0244,19090.0
2022-04-08 11:00:00,184.81,185.06,184.33,184.33,19628.0,178.034,178.2748,177.5716,177.5716,19628.0
2022-04-08 11:10:00,184.25,184.56,184.21,184.3,13195.0,177.4945,177.7932,177.456,177.5427,13195.0
2022-04-08 11:20:00,184.24,184.5,184.06,184.27,12067.0,177.4849,177.7354,177.3115,177.5138,12067.0
2022-04-08 11:30:00,184.25,184.55,183.99,184.0,8320.0,177.4945,177.7835,177.2441,177.2537,8320.0
2022-04-08 11:40:00,184.04,184.29,183.99,184.15,10018.0,177.2922,177.5331,177.2441,177.3982,10018.0
2022-04-08 11:50:00,184.01,184.2,183.89,183.95,16355.0,177.2633,177.4464,177.1477,177.2055,16355.0
2022-04-08 12:00:00,184.01,184.25,183.93,183.96,14037.0,177.2633,177.4945,177.1863,177.2152,14037.0
2022-04-08 12:10:00,183.97,184.12,183.81,184.01,17629.0,177.2248,177.3693,177.0707,177.2633,17629.0
2022-04-08 12:20:00,183.93,184.32,183.93,184.2,7428.0,177.1863,177.562,177.1863,177.4464,7428.0
2022-04-08 12:30:00,184.2,184.3,183.9,183.98,9417.0,177.4464,177.5427,177.1574,177.2344,9417.0
2022-04-08 12:40:00,183.96,184.16,183.77,183.81,7438.0,177.2152,177.4078,177.0321,177.0707,7438.0
2022-04-08 12:50:00,183.8,183.95,183.72,183.8,9275.0,177.061,177.2055,176.984,177.061,9275.0
2022-04-08 13:00:00,183.84,183.96,183.7,183.92,9470.0,177.0996,177.2152,176.9647,177.1766,9470.0
2022-04-08 13:10:00,183.95,183.95,183.67,183.73,19285.0,177.2055,177.2055,176.9358,176.9936,19285.0
2022-04-08 13:20:00,183.73,183.87,183.61,183.83,15350.0,176.9936,177.1285,176.878,177.0899,15350.0
2022-04-08 13:30:00,183.81,183.82,183.41,183.49,8992.0,177.0707,177.0803,176.6853,176.7624,8992.0
2022-04-08 13:40:00,183.46,183.54,183.3,183.43,12999.0,176.7335,176.8106,176.5794,176.7046,12999.0
2022-04-08 13:50:00,183.36,183.51,183.3,183.39,10454.0,176.6372,176.7817,176.5794,176.6661,10454.0
2022-04-08 14:00:00,183.3,183.55,183.3,183.41,43790.0,176.5794,176.8202,176.5794,176.6853,43790.0
2022-04-08 14:10:00,183.4,183.79,183.4,183.61,8495.0,176.6757,177.0514,176.6757,176.878,8495.0
2022-04-08 14:20:00,183.63,183.85,183.25,183.44,18833.0,176.8973,177.1092,176.5312,176.7142,18833.0
2022-04-08 14:30:00,183.44,183.46,183.15,183.35,10624.0,176.7142,176.7335,176.4349,176.6275,10624.0
2022-04-08 14:40:00,183.42,183.63,183.31,183.63,8078.0,176.695,176.8973,176.589,176.8973,8078.0
2022-04-08 14:50:00,183.55,183.85,183.49,183.49,12397.0,176.8202,177.1092,176.7624,176.7624,12397.0
2022-04-08 15:00:00,183.53,183.78,183.44,183.71,25384.0,176.8009,177.0418,176.7142,176.9743,25384.0
2022-04-08 15:10:00,183.65,183.93,183.52,183.74,15189.0,176.9165,177.1863,176.7913,177.0032,15189.0
2022-04-08 15:20:00,183.71,183.88,183.58,183.73,15622.0,176.9743,177.1381,176.8491,176.9936,15622.0
2022-04-08 15:30:00,183.77,183.86,183.3,183.33,21520.0,177.0321,177.1188,176.5794,176.6083,21520.0
2022-04-08 15:40:00,183.31,183.57,183.0,183.04,29091.0,176.589,176.8395,176.2904,176.3289,29091.0
2022-04-08 15:50:00,182.98,183.18,182.71,183.1,103698.0,176.2711,176.4638,176.011,176.3867,103698.0
2022-04-11 09:30:00,181.63,182.83,181.63,182.3,19948.0,174.9706,176.1266,174.9706,175.616,19948.0
2022-04-11 09:40:00,182.26,183.3,182.0,183.3,9167.0,175.5775,176.5794,175.327,176.5794,9167.0
2022-04-11 09:50:00,183.4,183.47,183.03,183.1,20855.0,176.6757,176.7431,176.3193,176.3867,20855.0
2022-04-11 10:00:00,183.05,183.37,182.65,183.13,15483.0,176.3385,176.6468,175.9532,176.4156,15483.0
2022-04-11 10:10:00,183.12,183.25,182.11,182.18,15036.0,176.406,176.5312,175.433,175.5004,15036.0
2022-04-11 10:20:00,182.07,182.35,181.69,181.98,7200.0,175.3945,175.6642,175.0284,175.3078,7200.0
2022-04-11 10:30:00,181.99,182.06,181.53,181.97,15898.0,175.3174,175.3848,174.8743,175.2981,15898.0
2022-04-11 10:40:00,182.06,182.12,181.57,182.07,17784.0,175.3848,175.4426,174.9128,175.3945,17784.0
2022-04-11 10:50:00,181.99,182.29,181.95,181.95,8994.0,175.3174,175.6064,175.2789,175.2789,8994.0
2022-04-11 11:00:00,182.0,182.12,181.52,181.53,10605.0,175.327,175.4426,174.8646,174.8743,10605.0
2022-04-11 11:10:00,181.48,181.56,181.22,181.32,7993.0,174.8261,174.9032,174.5756,174.672,7993.0
2022-04-11 11:20:00,181.22,181.62,181.0,181.62,8230.0,174.5756,174.961,174.3637,174.961,8230.0
2022-04-11 11:30:00,181.56,181.73,181.42,181.42,8909.0,174.9032,175.0669,174.7683,174.7683,8909.0
2022-04-11 11:40:00,181.44,181.57,181.04,181.35,15806.0,174.7876,174.9128,174.4022,174.7009,15806.0
2022-04-11 11:50:00,181.26,181.42,181.21,181.29,10099.0,174.6142,174.7683,174.566,174.6431,10099.0
2022-04-11 12:00:00,181.31,181.51,181.24,181.5,6517.0,174.6623,174.855,174.5949,174.8454,6517.0
2022-04-11 12:10:00,181.49,181.96,181.48,181.94,9096.0,174.8357,175.2885,174.8261,175.2692,9096.0
2022-04-11 12:20:00,181.94,182.17,181.92,182.11,6974.0,175.2692,175.4908,175.25,175.433,6974.0
2022-04-11 12:30:00,182.11,182.11,181.78,182.08,8204.0,175.433,175.433,175.1151,175.4041,8204.0
2022-04-11 12:40:00,182.02,182.02,181.59,181.61,5015.0,175.3463,175.3463,174.9321,174.9513,5015.0
2022-04-11 12:50:00,181.6,181.62,181.29,181.54,6715.0,174.9417,174.961,174.6431,174.8839,6715.0
2022-04-11 13:00:00,181.51,181.82,181.51,181.65,6702.0,174.855,175.1536,174.855,174.9899,6702.0
2022-04-11 13:10:00,181.58,181.81,181.52,181.7,7234.0,174.9224,175.144,174.8646,175.038,7234.0
2022-04-11 13:20:00,181.75,181.77,181.2,181.21,13001.0,175.0862,175.1055,174.5564,174.566,13001.0
2022-04-11 13:30:00,181.23,181.4,181.07,181.31,9714.0,174.5853,174.749,174.4311,174.6623,9714.0
2022-04-11 13:40:00,181.31,181.57,181.3,181.41,6606.0,174.6623,174.9128,174.6527,174.7587,6606.0
2022-04-11 13:50:00,181.34,181.65,181.19,181.58,7530.0,174.6912,174.9899,174.5467,174.9224,7530.0
2022-04-11 14:00:00,181.56,181.56,181.18,181.42,10946.0,174.9032,174.9032,174.5371,174.7683,10946.0
2022-04-11 14:10:00,181.39,181.55,181.21,181.26,9915.0,174.7394,174.8935,174.566,174.6142,9915.0
2022-04-11 14:20:00,181.27,181.62,181.25,181.61,7754.0,174.6238,174.961,174.6045,174.9513,7754.0
2022-04-11 14:30:00,181.56,181.64,181.37,181.61,7798.0,174.9032,174.9802,174.7201,174.9513,7798.0
2022-04-11 14:40:00,181.64,181.65,181.46,181.59,7108.0,174.9802,174.9899,174.8068,174.9321,7108.0
2022-04-11 14:50:00,181.65,182.0,181.56,181.92,14532.0,174.9899,175.327,174.9032,175.25,14532.0
2022-04-11 15:00:00,181.94,182.01,181.5,181.54,8026.0,175.2692,175.3367,174.8454,174.8839,8026.0
2022-04-11 15:10:00,181.58,181.63,181.2,181.34,10345.0,174.9224,174.9706,174.5564,174.6912,10345.0
2022-04-11 15:20:00,181.31,181.36,181.08,181.18,9936.0,174.6623,174.7105,174.4408,174.5371,9936.0
2022-04-11 15:30:00,181.08,181.09,180.68,180.81,14774.0,174.4408,174.4504,174.0554,174.1807,14774.0
2022-04-11 15:40:00,180.82,181.02,180.54,180.57,29573.0,174.1903,174.383,173.9206,173.9495,29573.0
2022-04-11 15:50:00,180.52,180.78,180.32,180.6,92969.0,173.9013,174.1518,173.7086,173.9784,92969.0
2022-04-12 09:30:00,181.57,182.52,180.57,182.36,25076.0,174.9128,175.828,173.9495,175.6738,25076.0
2022-04-12 09:40:00,181.89,183.15,181.89,182.97,14445.0,175.2211,176.4349,175.2211,176.2615,14445.0
2022-04-12 09:50:00,182.96,183.04,182.41,182.51,16459.0,176.2518,176.3289,175.722,175.8183,16459.0
2022-04-12 10:00:00,182.36,183.1,181.7,182.93,21597.0,175.6738,176.3867,175.038,176.2229,21597.0
2022-04-12 10:10:00,182.83,182.86,182.34,182.45,9973.0,176.1266,176.1555,175.6546,175.7605,9973.0
2022-04-12 10:20:00,182.41,182.71,181.85,181.93,9347.0,175.722,176.011,175.1825,175.2596,9347.0
2022-04-12 10:30:00,181.95,182.04,181.52,181.52,10144.0,175.2789,175.3656,174.8646,174.8646,10144.0
2022-04-12 10:40:00,181.57,181.74,181.45,181.55,14831.0,174.9128,175.0766,174.7972,174.8935,14831.0
2022-04-12 10:50:00,181.6,181.67,181.29,181.56,10835.0,174.9417,175.0091,174.6431,174.9032,10835.0
2022-04-12 11:00:00,181.48,181.9,181.29,181.41,16717.0,174.8261,175.2307,174.6431,174.7587,16717.0
2022-04-12 11:10:00,181.43,182.45,181.34,182.45,8580.0,174.7779,175.7605,174.6912,175.7605,8580.0
2022-04-12 11:20:00,182.42,182.46,182.09,182.27,10258.0,175.7316,175.7702,175.4137,175.5871,10258.0
2022-04-12 11:30:00,182.35,182.53,182.01,182.03,7739.0,175.6642,175.8376,175.3367,175.3559,7739.0
2022-04-12 11:40:00,181.97,182.29,181.93,182.14,9947.0,175.2981,175.6064,175.2596,175.4619,9947.0
2022-04-12 11:50:00,182.08,182.29,181.96,182.08,5876.0,175.4041,175.6064,175.2885,175.4041,5876.0
2022-04-12 12:00:00,182.07,182.23,181.77,181.87,7829.0,175.3945,175.5486,175.1055,175.2018,7829.0
2022-04-12 12:10:00,181.91,181.92,181.68,181.68,7560.0,175.2403,175.25,175.0188,175.0188,7560.0
2022-04-12 12:20:00,181.55,181.61,181.09,181.09,12046.0,174.8935,174.9513,174.4504,174.4504,12046.0
2022-04-12 12:30:00,181.09,181.09,180.52,180.86,11165.0,174.4504,174.4504,173.9013,174.2288,11165.0
2022-04-12 12:40:00,180.8,180.84,180.31,180.58,9486.0,174.171,174.2096,173.699,173.9591,9486.0
2022-04-12 12:50:00,180.66,180.83,180.58,180.65,3775.0,174.0362,174.1999,173.9591,174.0265,3775.0
2022-04-12 13:00:00,180.58,180.66,180.32,180.33,6515.0,173.9591,174.0362,173.7086,173.7183,6515.0
2022-04-12 13:10:00,180.43,180.82,180.43,180.63,6655.0,173.8146,174.1903,173.8146,174.0073,6655.0
2022-04-12 13:20:00,180.64,180.76,180.5,180.5,5126.0,174.0169,174.1325,173.882,173.882,5126.0
2022-04-12 13:30:00,180.5,180.76,180.4,180.61,6659.0,173.882,174.1325,173.7857,173.988,6659.0
2022-04-12 13:40:00,180.54,180.61,179.95,180.09,10132.0,173.9206,173.988,173.3522,173.4871,10132.0
2022-04-12 13:50:00,180.08,180.12,179.76,179.76,13000.0,173.4774,173.516,173.1692,173.1692,13000.0
2022-04-12 14:00:00,179.74,179.99,179.44,179.93,9747.0,173.1499,173.3907,172.8609,173.3329,9747.0
2022-04-12 14:10:00,179.95,179.95,179.35,179.39,9320.0,173.3522,173.3522,172.7742,172.8127,9320.0
2022-04-12 14:20:00,179.41,179.56,178.98,178.98,14086.0,172.832,172.9765,172.4178,172.4178,14086.0
2022-04-12 14:30:00,179.06,179.14,178.72,178.87,20896.0,172.4948,172.5719,172.1673,172.3118,20896.0
2022-04-12 14:40:00,178.83,179.19,178.74,179.02,12884.0,172.2733,172.6201,172.1866,172.4563,12884.0
2022-04-12 14:50:00,179.07,179.5,178.86,179.38,8828.0,172.5045,172.9187,172.3022,172.8031,8828.0
2022-04-12 15:00:00,179.31,179.36,178.52,178.52,9440.0,172.7357,172.7838,171.9746,171.9746,9440.0
2022-04-12 15:10:00,178.53,178.65,178.32,178.63,15262.0,171.9843,172.0999,171.782,172.0806,15262.0
2022-04-12 15:20:00,178.69,178.95,178.45,178.67,15354.0,172.1384,172.3889,171.9072,172.1191,15354.0
2022-04-12 15:30:00,178.65,179.08,178.48,179.08,21497.0,172.0999,172.5141,171.9361,172.5141,21497.0
2022-04-12 15:40:00,179.03,179.25,178.76,178.99,33521.0,172.4659,172.6779,172.2058,172.4274,33521.0
2022-04-12 15:50:00,179.02,179.49,178.96,179.28,78033.0,172.4563,172.9091,172.3985,172.7068,78033.0
2022-04-13 09:30:00,178.81,180.5,178.32,180.14,26313.0,172.254,173.882,171.782,173.5352,26313.0
2022-04-13 09:40:00,180.21,180.78,180.19,180.22,5996.0,173.6027,174.1518,173.5834,173.6123,5996.0
2022-04-13 09:50:00,180.22,180.52,179.47,179.61,10651.0,173.6123,173.9013,172.8898,173.0247,10651.0
2022-04-13 10:00:00,179.62,179.75,179.2,179.28,6861.0,173.0343,173.1595,172.6297,172.7068,6861.0
2022-04-13 10:10:00,179.3,179.56,179.07,179.56,15677.0,172.726,172.9765,172.5045,172.9765,15677.0
2022-04-13 10:20:00,179.44,179.69,179.0,179.03,10627.0,172.8609,173.1017,172.437,172.4659,10627.0
2022-04-13 10:30:00,179.07,179.41,179.0,179.09,7357.0,172.5045,172.832,172.437,172.5237,7357.0
2022-04-13 10:40:00,178.96,179.71,178.75,179.47,13737.0,172.3985,173.121,172.1962,172.8898,13737.0
2022-04-13 10:50:00,179.46,179.84,179.24,179.74,10060.0,172.8802,173.2462,172.6682,173.1499,10060.0
2022-04-13 11:00:00,179.66,180.11,179.66,179.92,7074.0,173.0728,173.5063,173.0728,173.3233,7074.0
2022-04-13 11:10:00,179.87,180.2,179.83,180.2,6188.0,173.2751,173.593,173.2366,173.593,6188.0
2022-04-13 11:20:00,180.07,180.17,179.94,180.08,5592.0,173.4678,173.5641,173.3426,173.4774,5592.0
2022-04-13 11:30:00,180.08,180.11,179.76,179.95,9382.0,173.4774,173.5063,173.1692,173.3522,9382.0
2022-04-13 11:40:00,179.83,179.9,179.56,179.66,5912.0,173.2366,173.304,172.9765,173.0728,5912.0
2022-04-13 11:50:00,179.62,179.62,179.08,179.44,11557.0,173.0343,173.0343,172.5141,172.8609,11557.0
2022-04-13 12:00:00,179.57,179.81,179.36,179.37,14087.0,172.9861,173.2173,172.7838,172.7935,14087.0
2022-04-13 12:10:00,179.31,179.43,179.1,179.37,18780.0,172.7357,172.8513,172.5334,172.7935,18780.0
2022-04-13 12:20:00,179.27,179.61,179.23,179.32,7658.0,172.6971,173.0247,172.6586,172.7453,7658.0
2022-04-13 12:30:00,179.25,179.46,179.25,179.39,22427.0,172.6779,172.8802,172.6779,172.8127,22427.0
2022-04-13 12:40:00,179.39,179.89,179.39,179.81,19300.0,172.8127,173.2944,172.8127,173.2173,19300.0
2022-04-13 12:50:00,179.8,179.97,179.7,179.8,5791.0,173.2077,173.3715,173.1114,173.2077,5791.0
2022-04-13 13:00:00,179.79,180.03,179.79,179.99,6284.0,173.1981,173.4293,173.1981,173.3907,6284.0
2022-04-13 13:10:00,179.97,180.12,179.85,179.89,5224.0,173.3715,173.516,173.2559,173.2944,5224.0
2022-04-13 13:20:00,179.93,179.99,179.48,179.61,9202.0,173.3329,173.3907,172.8994,173.0247,9202.0
2022-04-13 13:30:00,179.54,179.54,179.37,179.54,6099.0,172.9572,172.9572,172.7935,172.9572,6099.0
2022-04-13 13:40:00,179.49,179.69,179.47,179.69,6423.0,172.9091,173.1017,172.8898,173.1017,6423.0
2022-04-13 13:50:00,179.65,179.75,179.49,179.75,11082.0,173.0632,173.1595,172.9091,173.1595,11082.0
2022-04-13 14:00:00,179.64,179.83,179.36,179.81,6239.0,173.0536,173.2366,172.7838,173.2173,6239.0
2022-04-13 14:10:00,179.77,179.82,179.57,179.6,8728.0,173.1788,173.227,172.9861,173.015,8728.0
2022-04-13 14:20:00,179.63,179.75,179.47,179.54,11637.0,173.0439,173.1595,172.8898,172.9572,11637.0
2022-04-13 14:30:00,179.56,179.57,179.09,179.29,23824.0,172.9765,172.9861,172.5237,172.7164,23824.0
2022-04-13 14:40:00,179.28,179.73,179.27,179.67,17055.0,172.7068,173.1403,172.6971,173.0825,17055.0
2022-04-13 14:50:00,179.75,179.95,179.75,179.92,7339.0,173.1595,173.3522,173.1595,173.3233,7339.0
2022-04-13 15:00:00,179.98,180.23,179.85,180.13,9204.0,173.3811,173.6219,173.2559,173.5256,9204.0
2022-04-13 15:10:00,180.11,180.14,179.98,180.08,12115.0,173.5063,173.5352,173.3811,173.4774,12115.0
2022-04-13 15:20:00,180.0,180.16,179.94,180.11,7228.0,173.4004,173.5545,173.3426,173.5063,7228.0
2022-04-13 15:30:00,180.09,180.36,180.07,180.28,11888.0,173.4871,173.7472,173.4678,173.6701,11888.0
2022-04-13 15:40:00,180.23,180.41,180.12,180.34,14511.0,173.6219,173.7953,173.516,173.7279,14511.0
2022-04-13 15:50:00,180.25,180.33,179.95,180.32,54237.0,173.6412,173.7183,173.3522,173.7086,54237.0
2022-04-14 09:30:00,181.14,182.1,180.91,180.91,52637.0,174.4986,175.4234,174.277,174.277,52637.0
2022-04-14 09:40:00,180.71,180.95,180.2,180.2,9749.0,174.0843,174.3155,173.593,173.593,9749.0
2022-04-14 09:50:00,180.19,180.39,179.78,180.25,19436.0,173.5834,173.7761,173.1884,173.6412,19436.0
2022-04-14 10:00:00,180.33,181.02,179.59,179.8,19047.0,173.7183,174.383,173.0054,173.2077,19047.0
2022-04-14 10:10:00,179.73,180.14,179.72,179.9,8755.0,173.1403,173.5352,173.1306,173.304,8755.0
2022-04-14 10:20:00,179.86,180.28,179.79,179.85,28848.0,173.2655,173.6701,173.1981,173.2559,28848.0
2022-04-14 10:30:00,179.85,180.07,179.39,179.8,8067.0,173.2559,173.4678,172.8127,173.2077,8067.0
2022-04-14 10:40:00,179.66,180.16,179.63,179.98,5365.0,173.0728,173.5545,173.0439,173.3811,5365.0
2022-04-14 10:50:00,179.92,180.26,179.85,180.0,7758.0,173.3233,173.6508,173.2559,173.4004,7758.0
2022-04-14 11:00:00,180.0,180.29,179.74,179.92,8926.0,173.4004,173.6797,173.1499,173.3233,8926.0
2022-04-14 11:10:00,179.86,180.14,179.76,179.91,12605.0,173.2655,173.5352,173.1692,173.3137,12605.0
2022-04-14 11:20:00,179.93,180.08,179.76,179.81,8071.0,173.3329,173.4774,173.1692,173.2173,8071.0
2022-04-14 11:30:00,179.87,179.93,179.41,179.48,7017.0,173.2751,173.3329,172.832,172.8994,7017.0
2022-04-14 11:40:00,179.45,179.71,179.31,179.71,6313.0,172.8705,173.121,172.7357,173.121,6313.0
2022-04-14 11:50:00,179.7,179.7,179.23,179.37,13972.0,173.1114,173.1114,172.6586,172.7935,13972.0
2022-04-14 12:00:00,179.36,179.61,179.3,179.55,9083.0,172.7838,173.0247,172.726,172.9669,9083.0
2022-04-14 12:10:00,179.46,179.46,178.96,179.01,3692.0,172.8802,172.8802,172.3985,172.4467,3692.0
2022-04-14 12:20:00,178.97,179.05,178.71,178.74,4296.0,172.4081,172.4852,172.1577,172.1866,4296.0
2022-04-14 12:30:00,178.73,178.98,178.6,178.79,5562.0,172.1769,172.4178,172.0517,172.2347,5562.0
2022-04-14 12:40:00,178.78,178.89,178.61,178.61,5503.0,172.2251,172.3311,172.0613,172.0613,5503.0
2022-04-14 12:50:00,178.7,178.83,178.61,178.83,9891.0,172.148,172.2733,172.0613,172.2733,9891.0
2022-04-14 13:00:00,178.86,178.86,178.56,178.68,5731.0,172.3022,172.3022,172.0132,172.1288,5731.0
2022-04-14 13:10:00,178.65,178.71,178.21,178.42,6703.0,172.0999,172.1577,171.676,171.8783,6703.0
2022-04-14 13:20:00,178.43,178.53,178.24,178.43,5655.0,171.8879,171.9843,171.7049,171.8879,5655.0
2022-04-14 13:30:00,178.37,178.62,178.37,178.44,6150.0,171.8301,172.071,171.8301,171.8976,6150.0
2022-04-14 13:40:00,178.34,178.6,178.34,178.55,12845.0,171.8012,172.0517,171.8012,172.0035,12845.0
2022-04-14 13:50:00,178.58,178.92,178.33,178.92,11756.0,172.0324,172.36,171.7916,172.36,11756.0
2022-04-14 14:00:00,178.85,179.11,178.66,178.76,18059.0,172.2925,172.543,172.1095,172.2058,18059.0
2022-04-14 14:10:00,178.78,179.05,178.65,178.72,11216.0,172.2251,172.4852,172.0999,172.1673,11216.0
2022-04-14 14:20:00,178.68,178.7,178.24,178.48,9472.0,172.1288,172.148,171.7049,171.9361,9472.0
2022-04-14 14:30:00,178.49,178.63,178.24,178.28,6225.0,171.9457,172.0806,171.7049,171.7434,6225.0
2022-04-14 14:40:00,178.32,178.4,178.14,178.26,7390.0,171.782,171.859,171.6086,171.7242,7390.0
2022-04-14 14:50:00,178.27,178.27,177.42,177.43,8040.0,171.7338,171.7338,170.915,170.9246,8040.0
2022-04-14 15:00:00,177.47,177.53,177.26,177.26,11055.0,170.9631,171.0209,170.7608,170.7608,11055.0
2022-04-14 15:10:00,177.25,177.58,177.03,177.51,8342.0,170.7512,171.0691,170.5393,171.0017,8342.0
2022-04-14 15:20:00,177.54,177.61,177.13,177.24,27672.0,171.0306,171.098,170.6356,170.7416,27672.0
2022-04-14 15:30:00,177.27,177.27,176.94,176.95,19550.0,170.7705,170.7705,170.4526,170.4622,19550.0
2022-04-14 15:40:00,176.89,177.3,176.89,177.18,31716.0,170.4044,170.7994,170.4044,170.6838,31716.0
2022-04-14 15:50:00,177.2,177.22,176.54,176.58,93016.0,170.703,170.7223,170.0672,170.1058,93016.0
2022-04-18 09:30:00,176.04,177.57,175.12,176.97,24263.0,169.5856,171.0595,168.6993,170.4815,24263.0
2022-04-18 09:40:00,176.82,177.29,176.48,176.64,10235.0,170.337,170.7897,170.0094,170.1636,10235.0
2022-04-18 09:50:00,176.62,176.79,175.66,175.88,14131.0,170.1443,170.3081,169.2195,169.4314,14131.0
2022-04-18 10:00:00,175.83,176.39,175.6,175.74,14052.0,169.3833,169.9227,169.1617,169.2966,14052.0
2022-04-18 10:10:00,175.69,176.06,175.68,175.91,6768.0,169.2484,169.6048,169.2388,169.4603,6768.0
2022-04-18 10:20:00,175.9,176.45,175.9,176.08,7575.0,169.4507,169.9805,169.4507,169.6241,7575.0
2022-04-18 10:30:00,176.15,176.45,175.94,176.39,15776.0,169.6915,169.9805,169.4892,169.9227,15776.0
2022-04-18 10:40:00,176.43,176.68,176.37,176.4,8845.0,169.9613,170.2021,169.9035,169.9324,8845.0
2022-04-18 10:50:00,176.49,176.57,176.27,176.52,8822.0,170.0191,170.0961,169.8071,170.048,8822.0
2022-04-18 11:00:00,176.52,176.86,176.39,176.74,6628.0,170.048,170.3755,169.9227,170.2599,6628.0
2022-04-18 11:10:00,176.73,176.86,176.09,176.09,7518.0,170.2503,170.3755,169.6337,169.6337,7518.0
2022-04-18 11:20:00,176.07,176.09,175.21,175.39,6872.0,169.6145,169.6337,168.786,168.9594,6872.0
2022-04-18 11:30:00,175.4,175.57,175.12,175.16,11397.0,168.969,169.1328,168.6993,168.7378,11397.0
2022-04-18 11:40:00,175.16,175.32,174.86,174.95,8559.0,168.7378,168.892,168.4488,168.5355,8559.0
2022-04-18 11:50:00,174.94,175.5,174.94,175.49,7250.0,168.5259,169.0654,168.5259,169.0557,7250.0
2022-04-18 12:00:00,175.49,175.56,175.37,175.39,4424.0,169.0557,169.1232,168.9401,168.9594,4424.0
2022-04-18 12:10:00,175.2,175.29,175.08,175.1,6533.0,168.7764,168.8631,168.6608,168.68,6533.0
2022-04-18 12:20:00,175.13,175.13,174.8,174.82,6137.0,168.7089,168.7089,168.391,168.4103,6137.0
2022-04-18 12:30:00,174.78,175.01,174.46,174.86,13456.0,168.3718,168.5933,168.0635,168.4488,13456.0
2022-04-18 12:40:00,174.89,175.2,174.8,175.18,5320.0,168.4777,168.7764,168.391,168.7571,5320.0
2022-04-18 12:50:00,175.2,175.37,175.18,175.24,6071.0,168.7764,168.9401,168.7571,168.8149,6071.0
2022-04-18 13:00:00,175.26,175.46,175.21,175.44,4502.0,168.8342,169.0268,168.786,169.0076,4502.0
2022-04-18 13:10:00,175.49,175.6,175.14,175.22,5808.0,169.0557,169.1617,168.7186,168.7956,5808.0
2022-04-18 13:20:00,175.21,175.62,175.12,175.56,8892.0,168.786,169.181,168.6993,169.1232,8892.0
2022-04-18 13:30:00,175.56,176.6,175.56,176.21,12434.0,169.1232,170.125,169.1232,169.7493,12434.0
2022-04-18 13:40:00,176.3,176.4,175.98,176.18,15333.0,169.836,169.9324,169.5278,169.7204,15333.0
2022-04-18 13:50:00,176.06,176.3,175.87,175.98,11677.0,169.6048,169.836,169.4218,169.5278,11677.0
2022-04-18 14:00:00,175.96,176.13,175.92,176.03,6126.0,169.5085,169.6723,169.47,169.5759,6126.0
2022-04-18 14:10:00,176.05,176.05,175.32,175.43,13189.0,169.5952,169.5952,168.892,168.9979,13189.0
2022-04-18 14:20:00,175.43,175.77,175.26,175.45,9059.0,168.9979,169.3255,168.8342,169.0172,9059.0
2022-04-18 14:30:00,175.41,175.56,175.23,175.23,9094.0,168.9787,169.1232,168.8053,168.8053,9094.0
2022-04-18 14:40:00,175.32,175.35,174.95,175.07,9157.0,168.892,168.9209,168.5355,168.6511,9157.0
2022-04-18 14:50:00,175.07,175.25,174.87,174.92,11221.0,168.6511,168.8245,168.4585,168.5066,11221.0
2022-04-18 15:00:00,174.91,174.98,174.79,174.87,5694.0,168.497,168.5644,168.3814,168.4585,5694.0
2022-04-18 15:10:00,174.87,174.87,174.51,174.6,11435.0,168.4585,168.4585,168.1117,168.1984,11435.0
2022-04-18 15:20:00,174.63,174.75,174.25,174.33,10770.0,168.2273,168.3429,167.8612,167.9383,10770.0
2022-04-18 15:30:00,174.31,174.36,174.07,174.2,20346.0,167.919,167.9672,167.6878,167.813,20346.0
2022-04-18 15:40:00,174.16,174.58,173.92,173.93,30478.0,167.7745,168.1791,167.5433,167.5529,30478.0
2022-04-18 15:50:00,173.9,175.09,173.9,175.03,102332.0,167.524,168.6704,167.524,168.6126,102332.0
2022-04-19 09:30:00,175.93,177.47,175.08,177.25,37961.0,169.4796,170.9631,168.6608,170.7512,37961.0
2022-04-19 09:40:00,176.88,177.95,176.74,177.71,20931.0,170.3948,171.4255,170.2599,171.1943,20931.0
2022-04-19 09:50:00,177.83,178.94,177.8,178.94,24417.0,171.3099,172.3792,171.281,172.3792,24417.0
2022-04-19 10:00:00,178.87,179.47,178.78,179.25,22052.0,172.3118,172.8898,172.2251,172.6779,22052.0
2022-04-19 10:10:00,179.31,180.06,179.27,179.96,30505.0,172.7357,173.4582,172.6971,173.3618,30505.0
2022-04-19 10:20:00,179.89,180.28,179.8,180.11,23660.0,173.2944,173.6701,173.2077,173.5063,23660.0
2022-04-19 10:30:00,180.15,180.35,179.92,180.23,9721.0,173.5449,173.7375,173.3233,173.6219,9721.0
2022-04-19 10:40:00,180.28,180.81,180.28,180.72,14591.0,173.6701,174.1807,173.6701,174.094,14591.0
2022-04-19 10:50:00,180.72,180.72,180.4,180.45,18316.0,174.094,174.094,173.7857,173.8339,18316.0
2022-04-19 11:00:00,180.42,180.42,179.98,180.19,9233.0,173.805,173.805,173.3811,173.5834,9233.0
2022-04-19 11:10:00,180.23,180.45,180.0,180.14,9694.0,173.6219,173.8339,173.4004,173.5352,9694.0
2022-04-19 11:20:00,180.13,180.97,180.06,180.87,9633.0,173.5256,174.3348,173.4582,174.2385,9633.0
2022-04-19 11:30:00,180.81,180.84,179.93,180.12,16240.0,174.1807,174.2096,173.3329,173.516,16240.0
2022-04-19 11:40:00,180.15,180.19,179.79,179.94,19710.0,173.5449,173.5834,173.1981,173.3426,19710.0
2022-04-19 11:50:00,179.93,180.29,179.89,179.99,27267.0,173.3329,173.6797,173.2944,173.3907,27267.0
2022-04-19 12:00:00,180.06,180.73,179.9,180.73,34673.0,173.4582,174.1036,173.304,174.1036,34673.0
2022-04-19 12:10:00,180.73,180.91,180.52,180.7,23786.0,174.1036,174.277,173.9013,174.0747,23786.0
2022-04-19 12:20:00,180.65,180.75,180.54,180.54,16835.0,174.0265,174.1229,173.9206,173.9206,16835.0
2022-04-19 12:30:00,180.59,180.67,180.39,180.56,18213.0,173.9687,174.0458,173.7761,173.9398,18213.0
2022-04-19 12:40:00,180.59,180.94,180.52,180.82,25646.0,173.9687,174.3059,173.9013,174.1903,25646.0
2022-04-19 12:50:00,180.82,180.97,180.62,180.62,19435.0,174.1903,174.3348,173.9976,173.9976,19435.0
2022-04-19 13:00:00,180.61,180.79,180.47,180.53,30973.0,173.988,174.1614,173.8531,173.9109,30973.0
2022-04-19 13:10:00,180.53,180.71,180.5,180.64,21659.0,173.9109,174.0843,173.882,174.0169,21659.0
2022-04-19 13:20:00,180.62,180.83,180.56,180.63,19696.0,173.9976,174.1999,173.9398,174.0073,19696.0
2022-04-19 13:30:00,180.64,180.98,180.64,180.97,21564.0,174.0169,174.3444,174.0169,174.3348,21564.0
2022-04-19 13:40:00,180.98,181.08,180.76,180.95,18117.0,174.3444,174.4408,174.1325,174.3155,18117.0
2022-04-19 13:50:00,180.98,181.21,180.92,181.04,14067.0,174.3444,174.566,174.2866,174.4022,14067.0
2022-04-19 14:00:00,181.02,181.14,180.88,180.88,18525.0,174.383,174.4986,174.2481,174.2481,18525.0
2022-04-19 14:10:00,180.93,181.04,180.82,180.99,35184.0,174.2963,174.4022,174.1903,174.3541,35184.0
2022-04-19 14:20:00,181.01,181.23,180.95,181.14,22026.0,174.3733,174.5853,174.3155,174.4986,22026.0
2022-04-19 14:30:00,181.14,181.31,180.89,181.21,19336.0,174.4986,174.6623,174.2577,174.566,19336.0
2022-04-19 14:40:00,181.22,181.22,181.01,181.18,13855.0,174.5756,174.5756,174.3733,174.5371,13855.0
2022-04-19 14:50:00,181.15,181.43,181.07,181.43,28276.0,174.5082,174.7779,174.4311,174.7779,28276.0
2022-04-19 15:00:00,181.41,181.61,181.21,181.4,37581.0,174.7587,174.9513,174.566,174.749,37581.0
2022-04-19 15:10:00,181.35,181.64,181.3,181.47,30910.0,174.7009,174.9802,174.6527,174.8165,30910.0
2022-04-19 15:20:00,181.45,181.53,181.16,181.37,18706.0,174.7972,174.8743,174.5178,174.7201,18706.0
2022-04-19 15:30:00,181.34,181.55,181.24,181.5,33642.0,174.6912,174.8935,174.5949,174.8454,33642.0
2022-04-19 15:40:00,181.5,181.5,180.87,180.96,40820.0,174.8454,174.8454,174.2385,174.3252,40820.0
2022-04-19 15:50:00,180.98,181.29,180.5,180.74,156773.0,174.3444,174.6431,173.882,174.1132,156773.0
2022-04-20 09:30:00,181.61,183.5,181.15,183.5,44832.0,174.9513,176.772,174.5082,176.772,44832.0
2022-04-20 09:40:00,183.5,183.64,181.8,182.02,27268.0,176.772,176.9069,175.1344,175.3463,27268.0
2022-04-20 09:50:00,182.13,182.71,182.13,182.53,13305.0,175.4523,176.011,175.4523,175.8376,13305.0
2022-04-20 10:00:00,182.5,182.94,182.04,182.19,21512.0,175.8087,176.2326,175.3656,175.5101,21512.0
2022-04-20 10:10:00,182.34,182.78,182.21,182.59,12317.0,175.6546,176.0784,175.5293,175.8954,12317.0
2022-04-20 10:20:00,182.67,182.99,182.23,182.35,9398.0,175.9725,176.2807,175.5486,175.6642,9398.0
2022-04-20 10:30:00,182.41,182.47,181.86,182.47,12513.0,175.722,175.7798,175.1922,175.7798,12513.0
2022-04-20 10:40:00,182.55,182.74,182.24,182.4,7825.0,175.8569,176.0399,175.5582,175.7124,7825.0
2022-04-20 10:50:00,182.43,182.47,182.0,182.06,23922.0,175.7413,175.7798,175.327,175.3848,23922.0
2022-04-20 11:00:00,182.0,182.01,181.54,181.8,23267.0,175.327,175.3367,174.8839,175.1344,23267.0
2022-04-20 11:10:00,181.79,182.41,181.62,182.3,13888.0,175.1247,175.722,174.961,175.616,13888.0
2022-04-20 11:20:00,182.31,183.05,182.21,182.98,10905.0,175.6257,176.3385,175.5293,176.2711,10905.0
2022-04-20 11:30:00,182.92,183.16,182.68,183.03,8323.0,176.2133,176.4445,175.9821,176.3193,8323.0
2022-04-20 11:40:00,183.03,183.43,182.93,182.93,6883.0,176.3193,176.7046,176.2229,176.2229,6883.0
2022-04-20 11:50:00,183.01,183.25,182.86,183.25,11057.0,176.3,176.5312,176.1555,176.5312,11057.0
2022-04-20 12:00:00,183.21,183.35,182.74,182.85,18756.0,176.4927,176.6275,176.0399,176.1459,18756.0
2022-04-20 12:10:00,182.85,182.85,182.33,182.79,10855.0,176.1459,176.1459,175.6449,176.0881,10855.0
2022-04-20 12:20:00,182.75,182.81,182.32,182.39,10378.0,176.0495,176.1073,175.6353,175.7027,10378.0
2022-04-20 12:30:00,182.38,183.06,182.38,182.92,7250.0,175.6931,176.3482,175.6931,176.2133,7250.0
2022-04-20 12:40:00,182.91,183.13,182.83,182.97,9297.0,176.2037,176.4156,176.1266,176.2615,9297.0
2022-04-20 12:50:00,182.95,183.2,182.82,182.88,7733.0,176.2422,176.483,176.117,176.1748,7733.0
2022-04-20 13:00:00,182.94,183.26,182.94,183.18,16565.0,176.2326,176.5408,176.2326,176.4638,16565.0
2022-04-20 13:10:00,183.11,183.44,183.02,183.1,13987.0,176.3963,176.7142,176.3096,176.3867,13987.0
2022-04-20 13:20:00,183.04,183.41,183.04,183.19,7745.0,176.3289,176.6853,176.3289,176.4734,7745.0
2022-04-20 13:30:00,183.18,183.43,183.0,183.3,11566.0,176.4638,176.7046,176.2904,176.5794,11566.0
2022-04-20 13:40:00,183.3,183.55,183.29,183.36,10289.0,176.5794,176.8202,176.5697,176.6372,10289.0
2022-04-20 13:50:00,183.34,183.42,183.26,183.26,8488.0,176.6179,176.695,176.5408,176.5408,8488.0
2022-04-20 14:00:00,183.3,183.32,183.15,183.2,10821.0,176.5794,176.5986,176.4349,176.483,10821.0
2022-04-20 14:10:00,183.22,183.22,182.92,183.06,10194.0,176.5023,176.5023,176.2133,176.3482,10194.0
2022-04-20 14:20:00,183.06,183.11,182.87,182.94,9294.0,176.3482,176.3963,176.1651,176.2326,9294.0
2022-04-20 14:30:00,182.96,183.01,182.44,182.48,9792.0,176.2518,176.3,175.7509,175.7894,9792.0
2022-04-20 14:40:00,182.46,182.6,182.3,182.44,15003.0,175.7702,175.905,175.616,175.7509,15003.0
2022-04-20 14:50:00,182.4,182.44,182.0,182.26,11568.0,175.7124,175.7509,175.327,175.5775,11568.0
2022-04-20 15:00:00,182.3,182.67,182.29,182.67,20531.0,175.616,175.9725,175.6064,175.9725,20531.0
2022-04-20 15:10:00,182.69,182.96,182.53,182.66,20899.0,175.9917,176.2518,175.8376,175.9628,20899.0
2022-04-20 15:20:00,182.66,183.16,182.61,182.98,19097.0,175.9628,176.4445,175.9147,176.2711,19097.0
2022-04-20 15:30:00,183.02,183.04,182.5,182.61,28863.0,176.3096,176.3289,175.8087,175.9147,28863.0
2022-04-20 15:40:00,182.65,183.17,182.52,183.09,38692.0,175.9532,176.4541,175.828,176.3771,38692.0
2022-04-20 15:50:00,183.22,183.23,182.22,182.26,94727.0,176.5023,176.5119,175.539,175.5775,94727.0
2022-04-21 09:30:00,184.77,185.5,184.22,184.59,34861.0,177.9955,178.6987,177.4656,177.8221,34861.0
2022-04-21 09:40:00,184.51,185.17,184.4,184.94,16849.0,177.745,178.3808,177.639,178.1592,16849.0
2022-04-21 09:50:00,185.06,185.25,184.76,184.99,17997.0,178.2748,178.4579,177.9858,178.2074,17997.0
2022-04-21 10:00:00,185.0,185.11,184.47,185.01,24282.0,178.217,178.323,177.7065,178.2267,24282.0
2022-04-21 10:10:00,185.01,185.32,184.57,184.88,19849.0,178.2267,178.5253,177.8028,178.1014,19849.0
2022-04-21 10:20:00,184.82,185.22,184.72,185.22,23162.0,178.0436,178.429,177.9473,178.429,23162.0
2022-04-21 10:30:00,185.16,185.49,184.99,184.99,21769.0,178.3712,178.6891,178.2074,178.2074,21769.0
2022-04-21 10:40:00,185.04,185.14,183.9,183.91,12334.0,178.2556,178.3519,177.1574,177.167,12334.0
2022-04-21 10:50:00,183.99,184.24,183.79,183.79,17564.0,177.2441,177.4849,177.0514,177.0514,17564.0
2022-04-21 11:00:00,183.89,183.9,182.97,183.31,17675.0,177.1477,177.1574,176.2615,176.589,17675.0
2022-04-21 11:10:00,183.49,183.69,182.98,183.2,13051.0,176.7624,176.9551,176.2711,176.483,13051.0
2022-04-21 11:20:00,183.15,183.34,182.94,183.09,8318.0,176.4349,176.6179,176.2326,176.3771,8318.0
2022-04-21 11:30:00,183.08,183.13,182.75,182.75,20989.0,176.3674,176.4156,176.0495,176.0495,20989.0
2022-04-21 11:40:00,182.7,182.84,182.44,182.84,9577.0,176.0014,176.1362,175.7509,176.1362,9577.0
2022-04-21 11:50:00,182.87,182.91,181.87,182.0,12162.0,176.1651,176.2037,175.2018,175.327,12162.0
2022-04-21 12:00:00,182.0,182.08,180.85,181.07,33232.0,175.327,175.4041,174.2192,174.4311,33232.0
2022-04-21 12:10:00,181.06,181.11,180.6,180.72,25425.0,174.4215,174.4697,173.9784,174.094,25425.0
2022-04-21 12:20:00,180.78,180.8,180.27,180.57,26735.0,174.1518,174.171,173.6605,173.9495,26735.0
2022-04-21 12:30:00,180.64,181.08,180.55,180.73,15938.0,174.0169,174.4408,173.9302,174.1036,15938.0
2022-04-21 12:40:00,180.65,180.84,180.11,180.41,24370.0,174.0265,174.2096,173.5063,173.7953,24370.0
2022-04-21 12:50:00,180.33,180.53,180.09,180.34,12281.0,173.7183,173.9109,173.4871,173.7279,12281.0
2022-04-21 13:00:00,180.26,180.32,180.02,180.17,13504.0,173.6508,173.7086,173.4196,173.5641,13504.0
2022-04-21 13:10:00,180.17,180.54,180.01,180.13,11719.0,173.5641,173.9206,173.41,173.5256,11719.0
2022-04-21 13:20:00,180.08,180.56,180.07,180.54,13051.0,173.4774,173.9398,173.4678,173.9206,13051.0
2022-04-21 13:30:00,180.61,180.78,180.44,180.44,13821.0,173.988,174.1518,173.8242,173.8242,13821.0
2022-04-21 13:40:00,180.46,181.16,180.2,181.02,15699.0,173.8435,174.5178,173.593,174.383,15699.0
2022-04-21 13:50:00,180.97,181.05,180.45,180.49,11790.0,174.3348,174.4119,173.8339,173.8724,11790.0
2022-04-21 14:00:00,180.46,180.46,179.55,179.73,29678.0,173.8435,173.8435,172.9669,173.1403,29678.0
2022-04-21 14:10:00,179.66,179.88,179.05,179.71,37233.0,173.0728,173.2848,172.4852,173.121,37233.0
2022-04-21 14:20:00,179.87,180.38,179.78,180.26,12873.0,173.2751,173.7664,173.1884,173.6508,12873.0
2022-04-21 14:30:00,180.29,180.8,180.21,180.43,14178.0,173.6797,174.171,173.6027,173.8146,14178.0
2022-04-21 14:40:00,180.45,180.45,179.58,179.6,27623.0,173.8339,173.8339,172.9958,173.015,27623.0
2022-04-21 14:50:00,179.61,179.84,179.42,179.76,15840.0,173.0247,173.2462,172.8416,173.1692,15840.0
2022-04-21 15:00:00,179.72,179.78,179.35,179.39,13961.0,173.1306,173.1884,172.7742,172.8127,13961.0
2022-04-21 15:10:00,179.35,179.87,179.3,179.85,15797.0,172.7742,173.2751,172.726,173.2559,15797.0
2022-04-21 15:20:00,179.82,180.42,179.6,180.36,15710.0,173.227,173.805,173.015,173.7472,15710.0
2022-04-21 15:30:00,180.43,180.44,179.62,179.78,11991.0,173.8146,173.8242,173.0343,173.1884,11991.0
2022-04-21 15:40:00,179.86,180.11,179.53,179.53,25242.0,173.2655,173.5063,172.9476,172.9476,25242.0
2022-04-21 15:50:00,179.6,180.2,179.6,180.07,75691.0,173.015,173.593,173.015,173.4678,75691.0
2022-04-22 09:30:00,178.73,179.86,177.94,177.94,33221.0,172.1769,173.2655,171.4159,171.4159,33221.0
2022-04-22 09:40:00,177.9,178.4,177.33,177.4,13793.0,171.3774,171.859,170.8283,170.8957,13793.0
2022-04-22 09:50:00,177.55,177.71,176.57,176.79,13533.0,171.0402,171.1943,170.0961,170.3081,13533.0
2022-04-22 10:00:00,176.83,178.08,176.75,177.65,11405.0,170.3466,171.5508,170.2695,171.1365,11405.0
2022-04-22 10:10:00,177.52,177.79,177.07,177.44,9220.0,171.0113,171.2714,170.5778,170.9342,9220.0
2022-04-22 10:20:00,177.45,177.84,177.2,177.84,11374.0,170.9439,171.3196,170.703,171.3196,11374.0
2022-04-22 10:30:00,177.8,177.97,177.26,177.39,16227.0,171.281,171.4448,170.7608,170.8861,16227.0
2022-04-22 10:40:00,177.46,177.47,176.82,177.39,11429.0,170.9535,170.9631,170.337,170.8861,11429.0
2022-04-22 10:50:00,177.33,177.38,177.03,177.18,14730.0,170.8283,170.8764,170.5393,170.6838,14730.0
2022-04-22 11:00:00,177.21,177.37,176.72,177.32,9740.0,170.7127,170.8668,170.2406,170.8186,9740.0
2022-04-22 11:10:00,177.3,177.31,177.09,177.3,6946.0,170.7994,170.809,170.5971,170.7994,6946.0
2022-04-22 11:20:00,177.39,177.51,176.84,176.93,8588.0,170.8861,171.0017,170.3562,170.4429,8588.0
2022-04-22 11:30:00,176.93,177.23,176.75,177.03,6906.0,170.4429,170.7319,170.2695,170.5393,6906.0
2022-04-22 11:40:00,177.09,177.09,176.72,176.79,4237.0,170.5971,170.5971,170.2406,170.3081,4237.0
2022-04-22 11:50:00,176.7,176.86,176.57,176.58,9866.0,170.2214,170.3755,170.0961,170.1058,9866.0
2022-04-22 12:00:00,176.53,176.89,176.52,176.68,8570.0,170.0576,170.4044,170.048,170.2021,8570.0
2022-04-22 12:10:00,176.58,176.83,176.41,176.52,8511.0,170.1058,170.3466,169.942,170.048,8511.0
2022-04-22 12:20:00,176.52,176.89,176.52,176.76,10335.0,170.048,170.4044,170.048,170.2792,10335.0
2022-04-22 12:30:00,176.8,177.66,176.73,177.38,6250.0,170.3177,171.1462,170.2503,170.8764,6250.0
2022-04-22 12:40:00,177.4,177.48,177.08,177.32,7491.0,170.8957,170.9728,170.5874,170.8186,7491.0
2022-04-22 12:50:00,177.34,177.35,176.87,176.94,5409.0,170.8379,170.8475,170.3851,170.4526,5409.0
2022-04-22 13:00:00,176.91,177.13,176.72,177.08,9349.0,170.4237,170.6356,170.2406,170.5874,9349.0
2022-04-22 13:10:00,177.02,177.18,176.97,177.03,4354.0,170.5296,170.6838,170.4815,170.5393,4354.0
2022-04-22 13:20:00,176.86,176.98,176.68,176.92,6078.0,170.3755,170.4911,170.2021,170.4333,6078.0
2022-04-22 13:30:00,177.01,177.25,177.0,177.1,4301.0,170.52,170.7512,170.5104,170.6067,4301.0
2022-04-22 13:40:00,177.06,177.08,176.76,176.76,7641.0,170.5682,170.5874,170.2792,170.2792,7641.0
2022-04-22 13:50:00,176.68,176.76,176.52,176.58,6599.0,170.2021,170.2792,170.048,170.1058,6599.0
2022-04-22 14:00:00,176.5,176.6,176.38,176.42,6053.0,170.0287,170.125,169.9131,169.9516,6053.0
2022-04-22 14:10:00,176.46,177.1,176.35,177.09,7794.0,169.9902,170.6067,169.8842,170.5971,7794.0
2022-04-22 14:20:00,176.97,177.12,176.55,176.62,6311.0,170.4815,170.626,170.0769,170.1443,6311.0
2022-04-22 14:30:00,176.64,176.7,176.09,176.15,4466.0,170.1636,170.2214,169.6337,169.6915,4466.0
2022-04-22 14:40:00,176.18,176.46,176.15,176.15,6378.0,169.7204,169.9902,169.6915,169.6915,6378.0
2022-04-22 14:50:00,176.14,176.14,175.61,175.78,11865.0,169.6819,169.6819,169.1713,169.3351,11865.0
2022-04-22 15:00:00,175.81,175.91,175.51,175.51,13915.0,169.364,169.4603,169.075,169.075,13915.0
2022-04-22 15:10:00,175.49,176.41,175.37,176.26,9879.0,169.0557,169.942,168.9401,169.7975,9879.0
2022-04-22 15:20:00,176.39,176.39,175.84,175.94,14371.0,169.9227,169.9227,169.3929,169.4892,14371.0
2022-04-22 15:30:00,175.97,176.81,175.92,176.77,24240.0,169.5181,170.3273,169.47,170.2888,24240.0
2022-04-22 15:40:00,176.78,176.88,175.66,175.69,17558.0,170.2984,170.3948,169.2195,169.2484,17558.0
2022-04-22 15:50:00,175.67,175.79,175.02,175.2,82556.0,169.2291,169.3447,168.603,168.7764,82556.0
2022-04-25 09:30:00,175.99,175.99,174.66,175.81,40525.0,169.5374,169.5374,168.2562,169.364,40525.0
2022-04-25 09:40:00,175.6,175.93,173.61,173.91,20061.0,169.1617,169.4796,167.2447,167.5337,20061.0
2022-04-25 09:50:00,174.34,174.79,173.52,173.6,12029.0,167.9479,168.3814,167.158,167.235,12029.0
2022-04-25 10:00:00,173.52,173.94,173.32,173.35,18754.0,167.158,167.5626,166.9653,166.9942,18754.0
2022-04-25 10:10:00,173.35,173.83,172.94,173.29,13546.0,166.9942,167.4566,166.5992,166.9364,13546.0
2022-04-25 10:20:00,173.26,173.69,172.86,173.31,19238.0,166.9075,167.3217,166.5222,166.9557,19238.0
2022-04-25 10:30:00,173.5,173.54,173.02,173.25,39461.0,167.1387,167.1772,166.6763,166.8979,39461.0
2022-04-25 10:40:00,173.17,173.45,172.7,173.39,19638.0,166.8208,167.0905,166.368,167.0327,19638.0
2022-04-25 10:50:00,173.3,173.31,171.56,171.59,27890.0,166.946,166.9557,165.2698,165.2987,27890.0
2022-04-25 11:00:00,171.57,172.62,171.5,172.29,15151.0,165.2795,166.291,165.212,165.9731,15151.0
2022-04-25 11:10:00,172.25,172.69,172.08,172.31,42833.0,165.9345,166.3584,165.7708,165.9923,42833.0
2022-04-25 11:20:00,172.28,173.24,172.28,172.84,30599.0,165.9634,166.8882,165.9634,166.5029,30599.0
2022-04-25 11:30:00,173.0,173.71,172.62,173.32,18970.0,166.657,167.341,166.291,166.9653,18970.0
2022-04-25 11:40:00,173.35,173.48,172.83,172.83,10389.0,166.9942,167.1194,166.4933,166.4933,10389.0
2022-04-25 11:50:00,172.66,172.91,172.2,172.8,7931.0,166.3295,166.5703,165.8864,166.4644,7931.0
2022-04-25 12:00:00,172.72,173.42,172.66,173.25,6627.0,166.3873,167.0616,166.3295,166.8979,6627.0
2022-04-25 12:10:00,173.29,173.5,172.29,172.31,11416.0,166.9364,167.1387,165.9731,165.9923,11416.0
2022-04-25 12:20:00,172.38,173.3,172.32,173.17,14477.0,166.0598,166.946,166.002,166.8208,14477.0
2022-04-25 12:30:00,173.05,173.68,172.93,173.31,9055.0,166.7052,167.3121,166.5896,166.9557,9055.0
2022-04-25 12:40:00,173.33,173.73,173.21,173.73,7795.0,166.9749,167.3603,166.8593,167.3603,7795.0
2022-04-25 12:50:00,173.86,173.87,173.0,173.14,7984.0,167.4855,167.4951,166.657,166.7919,7984.0
2022-04-25 13:00:00,173.22,173.47,172.82,173.47,12105.0,166.869,167.1098,166.4836,167.1098,12105.0
2022-04-25 13:10:00,173.66,174.07,173.64,173.75,8031.0,167.2928,167.6878,167.2736,167.3795,8031.0
2022-04-25 13:20:00,173.79,173.88,173.3,173.53,6812.0,167.4181,167.5048,166.946,167.1676,6812.0
2022-04-25 13:30:00,173.55,173.82,172.77,172.81,14844.0,167.1869,167.447,166.4355,166.474,14844.0
2022-04-25 13:40:00,173.22,173.27,172.88,173.16,11966.0,166.869,166.9171,166.5414,166.8112,11966.0
2022-04-25 13:50:00,173.25,173.48,172.91,173.19,13441.0,166.8979,167.1194,166.5703,166.8401,13441.0
2022-04-25 14:00:00,173.1,173.38,172.87,173.38,15101.0,166.7534,167.0231,166.5318,167.0231,15101.0
2022-04-25 14:10:00,173.57,174.06,173.07,174.04,13120.0,167.2061,167.6782,166.7245,167.6589,13120.0
2022-04-25 14:20:00,173.9,174.61,173.87,174.35,9192.0,167.524,168.208,167.4951,167.9575,9192.0
2022-04-25 14:30:00,174.64,175.0,174.27,174.27,8532.0,168.2369,168.5837,167.8805,167.8805,8532.0
2022-04-25 14:40:00,174.15,174.65,174.02,174.47,17117.0,167.7649,168.2465,167.6396,168.0731,17117.0
2022-04-25 14:50:00,174.47,174.65,174.2,174.21,11930.0,168.0731,168.2465,167.813,167.8227,11930.0
2022-04-25 15:00:00,174.15,174.26,173.81,174.14,11310.0,167.7649,167.8708,167.4373,167.7552,11310.0
2022-04-25 15:10:00,174.12,174.81,174.02,174.79,11922.0,167.736,168.4007,167.6396,168.3814,11922.0
2022-04-25 15:20:00,174.8,175.37,174.76,175.09,18067.0,168.391,168.9401,168.3525,168.6704,18067.0
2022-04-25 15:30:00,174.91,175.68,174.91,175.5,24857.0,168.497,169.2388,168.497,169.0654,24857.0
2022-04-25 15:40:00,175.6,175.92,175.19,175.64,28546.0,169.1617,169.47,168.7667,169.2002,28546.0
2022-04-25 15:50:00,175.53,175.83,175.19,175.66,85713.0,169.0943,169.3833,168.7667,169.2195,85713.0
2022-04-26 09:30:00,176.0,177.49,173.01,174.92,58470.0,169.547,170.9824,166.6667,168.5066,58470.0
2022-04-26 09:40:00,174.88,175.55,174.55,175.09,29059.0,168.4681,169.1135,168.1502,168.6704,29059.0
2022-04-26 09:50:00,175.13,176.54,174.86,176.47,49227.0,168.7089,170.0672,168.4488,169.9998,49227.0
2022-04-26 10:00:00,176.34,176.41,174.9,175.91,39485.0,169.8746,169.942,168.4874,169.4603,39485.0
2022-04-26 10:10:00,175.91,176.26,173.48,173.65,28205.0,169.4603,169.7975,167.1194,167.2832,28205.0
2022-04-26 10:20:00,173.89,174.08,172.89,173.56,31743.0,167.5144,167.6974,166.5511,167.1965,31743.0
2022-04-26 10:30:00,173.39,174.04,172.98,173.17,28250.0,167.0327,167.6589,166.6378,166.8208,28250.0
2022-04-26 10:40:00,172.99,173.54,172.76,172.79,46509.0,166.6474,167.1772,166.4258,166.4547,46509.0
2022-04-26 10:50:00,172.88,173.0,172.28,172.65,26150.0,166.5414,166.657,165.9634,166.3199,26150.0
2022-04-26 11:00:00,172.62,172.66,170.9,171.33,16584.0,166.291,166.3295,164.634,165.0483,16584.0
2022-04-26 11:10:00,171.24,171.36,170.56,170.57,10611.0,164.9616,165.0772,164.3065,164.3161,10611.0
2022-04-26 11:20:00,170.69,171.55,170.57,170.57,22835.0,164.4317,165.2602,164.3161,164.3161,22835.0
2022-04-26 11:30:00,170.62,171.49,170.61,171.15,26082.0,164.3643,165.2024,164.3547,164.8749,26082.0
2022-04-26 11:40:00,171.06,171.38,170.41,170.45,49097.0,164.7882,165.0964,164.162,164.2005,49097.0
2022-04-26 11:50:00,170.44,170.44,169.44,169.8,23413.0,164.1909,164.1909,163.2275,163.5744,23413.0
2022-04-26 12:00:00,169.86,170.69,169.79,170.31,15314.0,163.6322,164.4317,163.5647,164.0657,15314.0
2022-04-26 12:10:00,170.43,170.85,170.29,170.75,11080.0,164.1813,164.5859,164.0464,164.4895,11080.0
2022-04-26 12:20:00,170.79,171.49,170.61,171.4,11188.0,164.5281,165.2024,164.3547,165.1157,11188.0
2022-04-26 12:30:00,171.34,171.41,170.32,170.32,9903.0,165.0579,165.1253,164.0753,164.0753,9903.0
2022-04-26 12:40:00,170.38,171.02,170.38,170.65,20420.0,164.1331,164.7496,164.1331,164.3932,20420.0
2022-04-26 12:50:00,170.63,171.28,170.16,171.28,28686.0,164.3739,165.0001,163.9212,165.0001,28686.0
2022-04-26 13:00:00,171.33,171.65,170.64,170.83,8780.0,165.0483,165.3565,164.3836,164.5666,8780.0
2022-04-26 13:10:00,170.64,171.02,170.04,170.17,14876.0,164.3836,164.7496,163.8056,163.9308,14876.0
2022-04-26 13:20:00,170.18,170.18,169.36,169.46,18279.0,163.9404,163.9404,163.1505,163.2468,18279.0
2022-04-26 13:30:00,169.47,169.63,169.13,169.34,10639.0,163.2564,163.4106,162.9289,163.1312,10639.0
2022-04-26 13:40:00,169.31,170.29,169.31,169.88,13660.0,163.1023,164.0464,163.1023,163.6514,13660.0
2022-04-26 13:50:00,170.0,170.08,169.64,169.87,9769.0,163.767,163.8441,163.4202,163.6418,9769.0
2022-04-26 14:00:00,169.87,170.01,169.6,169.78,7384.0,163.6418,163.7767,163.3817,163.5551,7384.0
2022-04-26 14:10:00,169.71,170.33,169.29,170.25,18966.0,163.4877,164.0849,163.083,164.0079,18966.0
2022-04-26 14:20:00,170.22,171.02,170.13,170.67,9683.0,163.979,164.7496,163.8923,164.4125,9683.0
2022-04-26 14:30:00,170.56,170.71,170.31,170.62,11663.0,164.3065,164.451,164.0657,164.3643,11663.0
2022-04-26 14:40:00,170.56,170.57,169.81,169.81,14129.0,164.3065,164.3161,163.584,163.584,14129.0
2022-04-26 14:50:00,169.81,170.6,169.73,170.54,12738.0,163.584,164.345,163.5069,164.2872,12738.0
2022-04-26 15:00:00,170.63,170.89,169.85,169.96,13721.0,164.3739,164.6244,163.6225,163.7285,13721.0
2022-04-26 15:10:00,169.9,170.21,169.5,169.64,15516.0,163.6707,163.9693,163.2853,163.4202,15516.0
2022-04-26 15:20:00,169.68,169.89,169.37,169.53,17426.0,163.4588,163.6611,163.1601,163.3142,17426.0
2022-04-26 15:30:00,169.5,169.62,169.11,169.43,23422.0,163.2853,163.4009,162.9096,163.2179,23422.0
2022-04-26 15:40:00,169.42,169.62,169.07,169.23,55414.0,163.2083,163.4009,162.8711,163.0252,55414.0
2022-04-26 15:50:00,169.23,169.49,168.36,168.36,172796.0,163.0252,163.2757,162.1871,162.1871,172796.0
2022-04-27 09:30:00,168.77,170.78,168.77,170.33,75908.0,162.5821,164.5184,162.5821,164.0849,75908.0
2022-04-27 09:40:00,170.44,172.85,170.39,172.35,43651.0,164.1909,166.5125,164.1427,166.0309,43651.0
2022-04-27 09:50:00,172.39,172.78,171.98,172.52,37003.0,166.0694,166.4451,165.6744,166.1946,37003.0
2022-04-27 10:00:00,172.67,173.28,171.69,172.02,22826.0,166.3391,166.9268,165.3951,165.713,22826.0
2022-04-27 10:10:00,172.12,172.12,170.68,171.11,54600.0,165.8093,165.8093,164.4221,164.8363,54600.0
2022-04-27 10:20:00,171.09,171.63,170.92,170.96,22563.0,164.8171,165.3373,164.6533,164.6918,22563.0
2022-04-27 10:30:00,170.86,171.42,170.28,171.24,29198.0,164.5955,165.135,164.0368,164.9616,29198.0
2022-04-27 10:40:00,171.19,171.49,170.94,171.27,24346.0,164.9134,165.2024,164.6726,164.9905,24346.0
2022-04-27 10:50:00,171.45,171.46,169.68,169.69,20610.0,165.1639,165.1735,163.4588,163.4684,20610.0
2022-04-27 11:00:00,169.75,170.31,169.6,170.03,31644.0,163.5262,164.0657,163.3817,163.7959,31644.0
2022-04-27 11:10:00,169.84,170.37,169.59,170.22,26223.0,163.6129,164.1235,163.372,163.979,26223.0
2022-04-27 11:20:00,170.25,171.08,170.14,170.69,14709.0,164.0079,164.8074,163.9019,164.4317,14709.0
2022-04-27 11:30:00,170.82,171.27,170.67,170.83,11554.0,164.557,164.9905,164.4125,164.5666,11554.0
2022-04-27 11:40:00,170.86,171.06,170.71,170.9,17793.0,164.5955,164.7882,164.451,164.634,17793.0
2022-04-27 11:50:00,170.97,170.98,170.29,170.47,14923.0,164.7015,164.7111,164.0464,164.2198,14923.0
2022-04-27 12:00:00,170.54,170.75,170.18,170.64,14505.0,164.2872,164.4895,163.9404,164.3836,14505.0
2022-04-27 12:10:00,170.63,171.04,170.49,170.89,16405.0,164.3739,164.7689,164.2391,164.6244,16405.0
2022-04-27 12:20:00,170.91,172.09,170.81,172.09,18366.0,164.6437,165.7804,164.5473,165.7804,18366.0
2022-04-27 12:30:00,172.13,172.43,171.72,172.43,42706.0,165.8189,166.1079,165.424,166.1079,42706.0
2022-04-27 12:40:00,172.4,172.87,172.31,172.6,14111.0,166.079,166.5318,165.9923,166.2717,14111.0
2022-04-27 12:50:00,172.69,172.71,171.98,171.98,17644.0,166.3584,166.3777,165.6744,165.6744,17644.0
2022-04-27 13:00:00,172.11,172.35,171.52,172.0,19253.0,165.7997,166.0309,165.2313,165.6937,19253.0
2022-04-27 13:10:00,171.99,172.26,171.54,171.65,46027.0,165.6841,165.9442,165.2506,165.3565,46027.0
2022-04-27 13:20:00,171.61,171.69,170.4,171.38,20183.0,165.318,165.3951,164.1524,165.0964,20183.0
2022-04-27 13:30:00,171.46,171.61,170.77,171.09,17161.0,165.1735,165.318,164.5088,164.8171,17161.0
2022-04-27 13:40:00,171.13,171.91,170.89,171.68,15390.0,164.8556,165.607,164.6244,165.3854,15390.0
2022-04-27 13:50:00,171.75,171.83,171.47,171.79,11469.0,165.4529,165.5299,165.1831,165.4914,11469.0
2022-04-27 14:00:00,171.65,171.82,171.22,171.44,12899.0,165.3565,165.5203,164.9423,165.1542,12899.0
2022-04-27 14:10:00,171.44,171.68,171.22,171.44,11829.0,165.1542,165.3854,164.9423,165.1542,11829.0
2022-04-27 14:20:00,171.42,171.77,171.41,171.62,15032.0,165.135,165.4721,165.1253,165.3276,15032.0
2022-04-27 14:30:00,171.56,172.2,171.52,172.03,15711.0,165.2698,165.8864,165.2313,165.7226,15711.0
2022-04-27 14:40:00,172.05,172.66,172.0,172.21,14916.0,165.7419,166.3295,165.6937,165.896,14916.0
2022-04-27 14:50:00,172.19,172.4,171.15,171.58,19218.0,165.8767,166.079,164.8749,165.2891,19218.0
2022-04-27 15:00:00,171.41,171.54,170.79,170.91,14898.0,165.1253,165.2506,164.5281,164.6437,14898.0
2022-04-27 15:10:00,170.91,170.91,170.2,170.63,18605.0,164.6437,164.6437,163.9597,164.3739,18605.0
2022-04-27 15:20:00,170.62,170.82,170.4,170.78,25230.0,164.3643,164.557,164.1524,164.5184,25230.0
2022-04-27 15:30:00,170.77,170.95,170.41,170.5,41194.0,164.5088,164.6822,164.162,164.2487,41194.0
2022-04-27 15:40:00,170.53,171.03,170.37,170.5,39628.0,164.2776,164.7593,164.1235,164.2487,39628.0
2022-04-27 15:50:00,170.43,170.79,170.03,170.46,106096.0,164.1813,164.5281,163.7959,164.2102,106096.0
2022-04-28 09:30:00,171.47,173.3,171.19,171.62,28940.0,165.1831,166.946,164.9134,165.3276,28940.0
2022-04-28 09:40:00,171.53,171.96,171.22,171.51,18633.0,165.2409,165.6552,164.9423,165.2217,18633.0
2022-04-28 09:50:00,171.47,172.41,171.15,171.83,11513.0,165.1831,166.0887,164.8749,165.5299,11513.0
2022-04-28 10:00:00,171.87,172.11,170.77,171.17,10641.0,165.5685,165.7997,164.5088,164.8941,10641.0
2022-04-28 10:10:00,170.95,170.95,169.77,170.76,13343.0,164.6822,164.6822,163.5455,164.4992,13343.0
2022-04-28 10:20:00,170.73,170.85,169.8,169.8,9844.0,164.4703,164.5859,163.5744,163.5744,9844.0
2022-04-28 10:30:00,169.85,170.0,169.36,169.8,6115.0,163.6225,163.767,163.1505,163.5744,6115.0
2022-04-28 10:40:00,169.7,170.38,169.2,170.15,7294.0,163.478,164.1331,162.9963,163.9115,7294.0
2022-04-28 10:50:00,170.11,170.53,169.91,170.22,6410.0,163.873,164.2776,163.6803,163.979,6410.0
2022-04-28 11:00:00,170.29,170.99,170.18,170.68,22258.0,164.0464,164.7207,163.9404,164.4221,22258.0
2022-04-28 11:10:00,170.79,170.97,170.41,170.95,6750.0,164.5281,164.7015,164.162,164.6822,6750.0
2022-04-28 11:20:00,170.98,171.48,170.98,171.25,11080.0,164.7111,165.1928,164.7111,164.9712,11080.0
2022-04-28 11:30:00,171.41,171.46,170.96,170.96,13449.0,165.1253,165.1735,164.6918,164.6918,13449.0
2022-04-28 11:40:00,170.99,171.43,170.99,171.3,5140.0,164.7207,165.1446,164.7207,165.0194,5140.0
2022-04-28 11:50:00,171.31,171.93,171.28,171.93,15847.0,165.029,165.6263,165.0001,165.6263,15847.0
2022-04-28 12:00:00,172.0,172.04,171.15,171.15,12202.0,165.6937,165.7322,164.8749,164.8749,12202.0
2022-04-28 12:10:00,171.2,171.64,171.09,171.58,11211.0,164.923,165.3469,164.8171,165.2891,11211.0
2022-04-28 12:20:00,171.64,172.06,171.55,172.02,12772.0,165.3469,165.7515,165.2602,165.713,12772.0
2022-04-28 12:30:00,172.07,172.41,171.86,172.02,10366.0,165.7611,166.0887,165.5588,165.713,10366.0
2022-04-28 12:40:00,172.0,172.59,171.91,172.41,34408.0,165.6937,166.2621,165.607,166.0887,34408.0
2022-04-28 12:50:00,172.4,172.55,171.97,172.54,53362.0,166.079,166.2235,165.6648,166.2139,53362.0
2022-04-28 13:00:00,172.58,173.4,172.48,173.17,51899.0,166.2524,167.0424,166.1561,166.8208,51899.0
2022-04-28 13:10:00,173.23,173.53,173.1,173.52,37489.0,166.8786,167.1676,166.7534,167.158,37489.0
2022-04-28 13:20:00,173.49,173.9,173.28,173.81,9895.0,167.1291,167.524,166.9268,167.4373,9895.0
2022-04-28 13:30:00,173.78,174.46,173.6,174.46,15198.0,167.4084,168.0635,167.235,168.0635,15198.0
2022-04-28 13:40:00,174.37,174.48,173.81,174.48,10528.0,167.9768,168.0828,167.4373,168.0828,10528.0
2022-04-28 13:50:00,174.44,174.44,173.9,174.08,10885.0,168.0442,168.0442,167.524,167.6974,10885.0
2022-04-28 14:00:00,174.14,174.23,173.74,174.08,9664.0,167.7552,167.8419,167.3699,167.6974,9664.0
2022-04-28 14:10:00,174.15,174.28,173.76,174.22,13396.0,167.7649,167.8901,167.3892,167.8323,13396.0
2022-04-28 14:20:00,174.21,174.72,174.11,174.45,15019.0,167.8227,168.314,167.7263,168.0539,15019.0
2022-04-28 14:30:00,174.39,174.52,174.02,174.45,16862.0,167.9961,168.1213,167.6396,168.0539,16862.0
2022-04-28 14:40:00,174.43,174.87,174.42,174.87,10271.0,168.0346,168.4585,168.025,168.4585,10271.0
2022-04-28 14:50:00,174.87,175.13,174.8,174.99,18231.0,168.4585,168.7089,168.391,168.5741,18231.0
2022-04-28 15:00:00,174.99,175.35,174.93,175.26,19719.0,168.5741,168.9209,168.5163,168.8342,19719.0
2022-04-28 15:10:00,175.21,175.41,175.16,175.24,20920.0,168.786,168.9787,168.7378,168.8149,20920.0
2022-04-28 15:20:00,175.27,175.42,175.23,175.38,21850.0,168.8438,168.9883,168.8053,168.9498,21850.0
2022-04-28 15:30:00,175.4,175.44,175.22,175.39,71948.0,168.969,169.0076,168.7956,168.9594,71948.0
2022-04-28 15:40:00,175.37,176.08,175.07,175.17,73312.0,168.9401,169.6241,168.6511,168.7475,73312.0
2022-04-28 15:50:00,175.14,175.42,174.92,175.4,222660.0,168.7186,168.9883,168.5066,168.969,222660.0
2022-04-29 09:30:00,173.82,175.05,173.82,174.24,31110.0,167.447,168.6319,167.447,167.8516,31110.0
2022-04-29 09:40:00,174.1,174.52,173.48,173.8,20615.0,167.7167,168.1213,167.1194,167.4277,20615.0
2022-04-29 09:50:00,173.59,174.37,173.16,174.07,13061.0,167.2254,167.9768,166.8112,167.6878,13061.0
2022-04-29 10:00:00,174.23,174.39,172.82,173.33,10624.0,167.8419,167.9961,166.4836,166.9749,10624.0
2022-04-29 10:10:00,173.38,173.48,172.6,172.66,12043.0,167.0231,167.1194,166.2717,166.3295,12043.0
2022-04-29 10:20:00,172.6,172.84,172.12,172.29,16710.0,166.2717,166.5029,165.8093,165.9731,16710.0
2022-04-29 10:30:00,172.17,172.65,171.99,172.65,20250.0,165.8575,166.3199,165.6841,166.3199,20250.0
2022-04-29 10:40:00,172.55,172.74,172.35,172.68,10587.0,166.2235,166.4066,166.0309,166.3488,10587.0
2022-04-29 10:50:00,172.77,173.36,172.65,173.32,13457.0,166.4355,167.0038,166.3199,166.9653,13457.0
2022-04-29 11:00:00,173.28,173.74,173.13,173.5,13863.0,166.9268,167.3699,166.7823,167.1387,13863.0
2022-04-29 11:10:00,173.44,173.78,173.31,173.74,9880.0,167.0809,167.4084,166.9557,167.3699,9880.0
2022-04-29 11:20:00,173.85,173.85,173.33,173.39,6840.0,167.4759,167.4759,166.9749,167.0327,6840.0
2022-04-29 11:30:00,173.41,173.79,173.3,173.32,5775.0,167.052,167.4181,166.946,166.9653,5775.0
2022-04-29 11:40:00,173.26,173.81,173.26,173.5,3103.0,166.9075,167.4373,166.9075,167.1387,3103.0
2022-04-29 11:50:00,173.43,173.49,172.92,172.97,2991.0,167.0713,167.1291,166.58,166.6281,2991.0
2022-04-29 12:00:00,173.06,173.06,172.34,172.52,4902.0,166.7148,166.7148,166.0212,166.1946,4902.0
2022-04-29 12:10:00,172.53,172.63,172.43,172.57,4012.0,166.2043,166.3006,166.1079,166.2428,4012.0
2022-04-29 12:20:00,172.46,172.66,172.4,172.47,9610.0,166.1368,166.3295,166.079,166.1465,9610.0
2022-04-29 12:30:00,172.36,172.42,171.95,172.16,5454.0,166.0405,166.0983,165.6455,165.8478,5454.0
2022-04-29 12:40:00,172.0,172.08,171.55,171.82,14317.0,165.6937,165.7708,165.2602,165.5203,14317.0
2022-04-29 12:50:00,171.54,172.01,171.48,171.82,9531.0,165.2506,165.7033,165.1928,165.5203,9531.0
2022-04-29 13:00:00,171.88,172.09,171.58,171.61,3689.0,165.5781,165.7804,165.2891,165.318,3689.0
2022-04-29 13:10:00,171.58,172.27,171.58,172.25,4660.0,165.2891,165.9538,165.2891,165.9345,4660.0
2022-04-29 13:20:00,172.23,172.69,172.14,172.41,11746.0,165.9153,166.3584,165.8286,166.0887,11746.0
2022-04-29 13:30:00,172.48,173.0,172.39,172.82,7032.0,166.1561,166.657,166.0694,166.4836,7032.0
2022-04-29 13:40:00,172.67,172.8,172.47,172.55,5060.0,166.3391,166.4644,166.1465,166.2235,5060.0
2022-04-29 13:50:00,172.51,172.64,172.48,172.6,7482.0,166.185,166.3102,166.1561,166.2717,7482.0
2022-04-29 14:00:00,172.5,172.52,172.04,172.11,6556.0,166.1754,166.1946,165.7322,165.7997,6556.0
2022-04-29 14:10:00,172.05,172.38,171.79,172.23,16336.0,165.7419,166.0598,165.4914,165.9153,16336.0
2022-04-29 14:20:00,172.12,172.17,171.95,172.09,9661.0,165.8093,165.8575,165.6455,165.7804,9661.0
2022-04-29 14:30:00,171.97,172.09,171.78,171.8,5719.0,165.6648,165.7804,165.4818,165.501,5719.0
2022-04-29 14:40:00,171.81,171.82,171.26,171.36,7748.0,165.5107,165.5203,164.9808,165.0772,7748.0
2022-04-29 14:50:00,171.39,171.71,171.16,171.59,11838.0,165.1061,165.4143,164.8845,165.2987,11838.0
2022-04-29 15:00:00,171.54,171.55,171.11,171.2,6909.0,165.2506,165.2602,164.8363,164.923,6909.0
2022-04-29 15:10:00,171.26,171.48,171.05,171.47,16858.0,164.9808,165.1928,164.7785,165.1831,16858.0
2022-04-29 15:20:00,171.45,171.45,170.86,170.86,11865.0,165.1639,165.1639,164.5955,164.5955,11865.0
2022-04-29 15:30:00,170.87,171.28,170.65,171.2,25234.0,164.6051,165.0001,164.3932,164.923,25234.0
2022-04-29 15:40:00,171.18,171.26,169.89,169.92,38497.0,164.9038,164.9808,163.6611,163.69,38497.0
2022-04-29 15:50:00,169.89,169.91,168.73,169.52,149868.0,163.6611,163.6803,162.5436,163.3046,149868.0
2022-05-02 09:30:00,169.63,170.29,167.85,168.14,32140.0,163.4106,164.0464,161.6958,161.9752,32140.0
2022-05-02 09:40:00,168.02,169.89,168.0,169.21,22807.0,161.8596,163.6611,161.8403,163.006,22807.0
2022-05-02 09:50:00,169.09,169.92,168.97,169.35,21459.0,162.8904,163.69,162.7748,163.1408,21459.0
2022-05-02 10:00:00,169.2,169.55,167.52,167.97,47635.0,162.9963,163.3335,161.3779,161.8114,47635.0
2022-05-02 10:10:00,167.6,168.88,167.53,168.74,35093.0,161.455,162.6881,161.3876,162.5532,35093.0
2022-05-02 10:20:00,168.74,169.69,168.2,169.23,20158.0,162.5532,163.4684,162.033,163.0252,20158.0
2022-05-02 10:30:00,169.51,169.69,168.52,168.68,31490.0,163.295,163.4684,162.3413,162.4954,31490.0
2022-05-02 10:40:00,168.48,169.21,168.08,168.36,48579.0,162.3027,163.006,161.9174,162.1871,48579.0
2022-05-02 10:50:00,168.4,168.75,167.93,168.04,32245.0,162.2257,162.5628,161.7729,161.8789,32245.0
2022-05-02 11:00:00,168.11,168.17,167.23,167.36,37047.0,161.9463,162.0041,161.0986,161.2238,37047.0
2022-05-02 11:10:00,167.39,168.05,167.07,167.38,30645.0,161.2527,161.8885,160.9444,161.2431,30645.0
2022-05-02 11:20:00,167.35,167.42,166.64,166.88,18786.0,161.2142,161.2816,160.5302,160.7614,18786.0
2022-05-02 11:30:00,166.67,167.07,166.39,166.43,30128.0,160.5591,160.9444,160.2894,160.3279,30128.0
2022-05-02 11:40:00,166.38,167.33,166.38,166.87,39269.0,160.2797,161.1949,160.2797,160.7518,39269.0
2022-05-02 11:50:00,166.83,167.16,166.63,166.97,20081.0,160.7132,161.0311,160.5206,160.8481,20081.0
2022-05-02 12:00:00,166.97,167.22,165.86,166.1,20392.0,160.8481,161.0889,159.7788,160.01,20392.0
2022-05-02 12:10:00,166.19,166.25,165.45,165.97,16608.0,160.0967,160.1545,159.3838,159.8848,16608.0
2022-05-02 12:20:00,166.02,166.42,165.73,165.91,17966.0,159.9329,160.3183,159.6536,159.827,17966.0
2022-05-02 12:30:00,166.02,166.3,165.41,165.53,16565.0,159.9329,160.2027,159.3453,159.4609,16565.0
2022-05-02 12:40:00,165.42,165.74,165.01,165.05,17374.0,159.3549,159.6632,158.96,158.9985,17374.0
2022-05-02 12:50:00,165.07,165.4,164.69,164.88,25741.0,159.0178,159.3357,158.6517,158.8347,25741.0
2022-05-02 13:00:00,164.95,165.21,164.42,165.16,17832.0,158.9022,159.1526,158.3916,159.1045,17832.0
2022-05-02 13:10:00,165.13,165.37,164.81,164.98,13399.0,159.0756,159.3068,158.7673,158.9311,13399.0
2022-05-02 13:20:00,164.94,165.26,164.8,165.19,33410.0,158.8925,159.2008,158.7577,159.1334,33410.0
2022-05-02 13:30:00,165.09,165.43,164.69,164.86,22712.0,159.037,159.3646,158.6517,158.8155,22712.0
2022-05-02 13:40:00,164.91,165.04,163.88,164.03,19040.0,158.8636,158.9889,157.8714,158.0159,19040.0
2022-05-02 13:50:00,164.01,164.27,163.9,163.9,18060.0,157.9966,158.2471,157.8907,157.8907,18060.0
2022-05-02 14:00:00,163.87,164.42,163.48,163.8,17325.0,157.8618,158.3916,157.4861,157.7943,17325.0
2022-05-02 14:10:00,163.7,163.7,162.58,162.84,18529.0,157.698,157.698,156.6191,156.8695,18529.0
2022-05-02 14:20:00,162.84,163.21,162.77,163.19,37361.0,156.8695,157.226,156.8021,157.2067,37361.0
2022-05-02 14:30:00,163.09,163.33,162.81,163.14,22640.0,157.1104,157.3416,156.8406,157.1585,22640.0
2022-05-02 14:40:00,163.15,163.43,162.47,163.28,27500.0,157.1682,157.4379,156.5131,157.2934,27500.0
2022-05-02 14:50:00,163.22,163.79,162.87,163.16,22444.0,157.2356,157.7847,156.8984,157.1778,22444.0
2022-05-02 15:00:00,163.21,164.14,163.14,163.97,23798.0,157.226,158.1219,157.1585,157.9581,23798.0
2022-05-02 15:10:00,163.98,164.81,163.98,164.75,31599.0,157.9677,158.7673,157.9677,158.7095,31599.0
2022-05-02 15:20:00,164.72,165.28,164.72,164.98,21952.0,158.6806,159.2201,158.6806,158.9311,21952.0
2022-05-02 15:30:00,165.0,165.82,164.99,165.24,27360.0,158.9503,159.7403,158.9407,159.1815,27360.0
2022-05-02 15:40:00,165.27,165.57,164.72,165.45,44266.0,159.2104,159.4994,158.6806,159.3838,44266.0
2022-05-02 15:50:00,165.5,165.79,165.18,165.75,128365.0,159.432,159.7114,159.1237,159.6728,128365.0
2022-05-03 09:30:00,166.17,167.52,166.07,166.85,39818.0,160.0774,161.3779,159.9811,160.7325,39818.0
2022-05-03 09:40:00,166.65,167.5,166.45,166.78,19398.0,160.5398,161.3587,160.3472,160.6651,19398.0
2022-05-03 09:50:00,166.61,167.4,166.58,167.02,14612.0,160.5013,161.2623,160.4724,160.8963,14612.0
2022-05-03 10:00:00,166.98,167.44,166.14,166.14,35674.0,160.8577,161.3009,160.0485,160.0485,35674.0
2022-05-03 10:10:00,166.24,166.45,165.77,166.21,9228.0,160.1449,160.3472,159.6921,160.116,9228.0
2022-05-03 10:20:00,166.22,166.93,166.22,166.68,19712.0,160.1256,160.8096,160.1256,160.5687,19712.0
2022-05-03 10:30:00,166.75,167.26,166.65,166.7,20182.0,160.6362,161.1275,160.5398,160.588,20182.0
2022-05-03 10:40:00,166.7,166.79,165.69,165.87,16921.0,160.588,160.6747,159.615,159.7884,16921.0
2022-05-03 10:50:00,165.87,166.02,165.5,165.67,30955.0,159.7884,159.9329,159.432,159.5958,30955.0
2022-05-03 11:00:00,165.65,166.5,165.52,166.47,14235.0,159.5765,160.3953,159.4513,160.3664,14235.0
2022-05-03 11:10:00,166.4,166.79,166.12,166.72,18660.0,160.299,160.6747,160.0293,160.6073,18660.0
2022-05-03 11:20:00,166.66,167.37,166.65,167.37,30396.0,160.5495,161.2334,160.5398,161.2334,30396.0
2022-05-03 11:30:00,167.33,168.1,167.33,167.47,11343.0,161.1949,161.9367,161.1949,161.3298,11343.0
2022-05-03 11:40:00,167.58,167.64,166.85,166.99,25137.0,161.4357,161.4935,160.7325,160.8674,25137.0
2022-05-03 11:50:00,167.06,167.23,166.83,166.94,12706.0,160.9348,161.0986,160.7132,160.8192,12706.0
2022-05-03 12:00:00,166.94,167.47,166.24,166.38,16447.0,160.8192,161.3298,160.1449,160.2797,16447.0
2022-05-03 12:10:00,166.42,166.55,166.24,166.39,7641.0,160.3183,160.4435,160.1449,160.2894,7641.0
2022-05-03 12:20:00,166.51,166.87,166.35,166.35,9835.0,160.405,160.7518,160.2508,160.2508,9835.0
2022-05-03 12:30:00,166.28,166.44,165.96,166.31,8748.0,160.1834,160.3375,159.8751,160.2123,8748.0
2022-05-03 12:40:00,166.26,166.41,165.95,166.02,13020.0,160.1641,160.3086,159.8655,159.9329,13020.0
2022-05-03 12:50:00,165.97,166.17,165.6,166.05,9002.0,159.8848,160.0774,159.5283,159.9618,9002.0
2022-05-03 13:00:00,166.07,166.38,166.07,166.33,6617.0,159.9811,160.2797,159.9811,160.2316,6617.0
2022-05-03 13:10:00,166.32,166.85,166.3,166.65,8550.0,160.2219,160.7325,160.2027,160.5398,8550.0
2022-05-03 13:20:00,166.48,166.68,166.0,166.07,8887.0,160.3761,160.5687,159.9137,159.9811,8887.0
2022-05-03 13:30:00,166.08,166.47,165.97,166.46,6712.0,159.9907,160.3664,159.8848,160.3568,6712.0
2022-05-03 13:40:00,166.45,166.7,166.31,166.51,12234.0,160.3472,160.588,160.2123,160.405,12234.0
2022-05-03 13:50:00,166.51,166.57,166.15,166.21,11622.0,160.405,160.4628,160.0582,160.116,11622.0
2022-05-03 14:00:00,166.26,166.26,165.81,166.08,10621.0,160.1641,160.1641,159.7306,159.9907,10621.0
2022-05-03 14:10:00,165.94,166.04,165.45,165.59,17010.0,159.8559,159.9522,159.3838,159.5187,17010.0
2022-05-03 14:20:00,165.51,165.69,165.45,165.55,23974.0,159.4416,159.615,159.3838,159.4802,23974.0
2022-05-03 14:30:00,165.47,165.96,165.29,165.54,9526.0,159.4031,159.8751,159.2297,159.4705,9526.0
2022-05-03 14:40:00,165.24,165.56,165.0,165.53,15396.0,159.1815,159.4898,158.9503,159.4609,15396.0
2022-05-03 14:50:00,165.47,166.27,165.29,166.26,24963.0,159.4031,160.1738,159.2297,160.1641,24963.0
2022-05-03 15:00:00,166.19,166.84,166.19,166.67,15512.0,160.0967,160.7229,160.0967,160.5591,15512.0
2022-05-03 15:10:00,166.8,167.03,166.55,166.57,18616.0,160.6843,160.9059,160.4435,160.4628,18616.0
2022-05-03 15:20:00,166.66,166.77,166.33,166.59,27634.0,160.5495,160.6554,160.2316,160.482,27634.0
2022-05-03 15:30:00,166.64,166.77,166.1,166.23,33487.0,160.5302,160.6554,160.01,160.1352,33487.0
2022-05-03 15:40:00,166.16,166.22,165.59,165.96,28360.0,160.0678,160.1256,159.5187,159.8751,28360.0
2022-05-03 15:50:00,165.97,166.66,165.77,166.39,113502.0,159.8848,160.5495,159.6921,160.2894,113502.0
2022-05-04 09:30:00,167.58,167.88,166.77,167.29,30783.0,161.4357,161.7247,160.6554,161.1564,30783.0
2022-05-04 09:40:00,167.25,168.09,166.96,168.09,10246.0,161.1178,161.927,160.8385,161.927,10246.0
2022-05-04 09:50:00,167.9,168.35,167.71,167.72,13064.0,161.744,162.1775,161.561,161.5706,13064.0
2022-05-04 10:00:00,167.7,167.75,167.06,167.23,8482.0,161.5513,161.5995,160.9348,161.0986,8482.0
2022-05-04 10:10:00,167.16,167.44,166.93,167.19,7646.0,161.0311,161.3009,160.8096,161.06,7646.0
2022-05-04 10:20:00,167.16,167.62,167.0,167.21,9252.0,161.0311,161.4743,160.877,161.0793,9252.0
2022-05-04 10:30:00,167.37,167.58,167.04,167.58,10405.0,161.2334,161.4357,160.9155,161.4357,10405.0
2022-05-04 10:40:00,167.63,167.72,167.2,167.4,10605.0,161.4839,161.5706,161.0697,161.2623,10605.0
2022-05-04 10:50:00,167.45,167.61,167.13,167.26,11166.0,161.3105,161.4646,161.0022,161.1275,11166.0
2022-05-04 11:00:00,167.25,167.81,166.82,167.61,17956.0,161.1178,161.6573,160.7036,161.4646,17956.0
2022-05-04 11:10:00,167.55,167.89,167.46,167.83,13423.0,161.4068,161.7344,161.3201,161.6766,13423.0
2022-05-04 11:20:00,167.73,168.05,167.63,167.9,21351.0,161.5802,161.8885,161.4839,161.744,21351.0
2022-05-04 11:30:00,167.83,167.83,167.21,167.45,10256.0,161.6766,161.6766,161.0793,161.3105,10256.0
2022-05-04 11:40:00,167.58,168.34,167.5,168.21,9545.0,161.4357,162.1679,161.3587,162.0426,9545.0
2022-05-04 11:50:00,168.2,168.4,167.76,167.81,9274.0,162.033,162.2257,161.6091,161.6573,9274.0
2022-05-04 12:00:00,167.84,168.26,167.81,168.21,5482.0,161.6862,162.0908,161.6573,162.0426,5482.0
2022-05-04 12:10:00,168.12,168.34,167.93,168.29,7003.0,161.9559,162.1679,161.7729,162.1197,7003.0
2022-05-04 12:20:00,168.3,168.77,168.3,168.74,4732.0,162.1293,162.5821,162.1293,162.5532,4732.0
2022-05-04 12:30:00,168.69,169.38,168.67,169.38,6911.0,162.505,163.1697,162.4858,163.1697,6911.0
2022-05-04 12:40:00,169.28,169.36,169.05,169.11,8599.0,163.0734,163.1505,162.8518,162.9096,8599.0
2022-05-04 12:50:00,169.15,169.56,168.98,169.56,7305.0,162.9482,163.3431,162.7844,163.3431,7305.0
2022-05-04 13:00:00,169.63,169.76,169.05,169.12,8401.0,163.4106,163.5358,162.8518,162.9193,8401.0
2022-05-04 13:10:00,169.12,169.3,168.93,169.13,5517.0,162.9193,163.0927,162.7362,162.9289,5517.0
2022-05-04 13:20:00,169.25,169.37,168.88,169.03,11259.0,163.0445,163.1601,162.6881,162.8326,11259.0
2022-05-04 13:30:00,168.97,169.12,168.58,168.8,5504.0,162.7748,162.9193,162.3991,162.611,5504.0
2022-05-04 13:40:00,168.84,169.05,168.84,168.95,3511.0,162.6495,162.8518,162.6495,162.7555,3511.0
2022-05-04 13:50:00,168.9,169.36,168.66,168.85,11019.0,162.7073,163.1505,162.4761,162.6592,11019.0
2022-05-04 14:00:00,168.88,169.67,168.34,168.8,15444.0,162.6881,163.4491,162.1679,162.611,15444.0
2022-05-04 14:10:00,168.57,169.27,168.47,168.94,12384.0,162.3894,163.0638,162.2931,162.7459,12384.0
2022-05-04 14:20:00,168.84,169.91,168.37,169.67,10837.0,162.6495,163.6803,162.1968,163.4491,10837.0
2022-05-04 14:30:00,169.72,169.72,167.78,168.87,11427.0,163.4973,163.4973,161.6284,162.6784,11427.0
2022-05-04 14:40:00,169.01,171.42,168.77,171.1,16075.0,162.8133,165.135,162.5821,164.8267,16075.0
2022-05-04 14:50:00,171.27,172.17,171.02,171.65,13922.0,164.9905,165.8575,164.7496,165.3565,13922.0
2022-05-04 15:00:00,171.76,172.12,171.57,171.96,15583.0,165.4625,165.8093,165.2795,165.6552,15583.0
2022-05-04 15:10:00,172.0,172.68,171.97,172.22,50824.0,165.6937,166.3488,165.6648,165.9056,50824.0
2022-05-04 15:20:00,172.24,172.63,172.17,172.61,19070.0,165.9249,166.3006,165.8575,166.2813,19070.0
2022-05-04 15:30:00,172.65,173.43,172.56,173.34,22112.0,166.3199,167.0713,166.2332,166.9846,22112.0
2022-05-04 15:40:00,173.36,173.92,173.17,173.9,36253.0,167.0038,167.5433,166.8208,167.524,36253.0
2022-05-04 15:50:00,173.97,174.21,173.54,173.95,100853.0,167.5915,167.8227,167.1772,167.5722,100853.0
2022-05-05 09:30:00,171.64,172.67,171.58,171.58,40105.0,165.3469,166.3391,165.2891,165.2891,40105.0
2022-05-05 09:40:00,171.78,172.1,170.51,170.75,23651.0,165.4818,165.79,164.2583,164.4895,23651.0
2022-05-05 09:50:00,170.76,171.23,170.49,171.05,18158.0,164.4992,164.9519,164.2391,164.7785,18158.0
2022-05-05 10:00:00,171.13,171.13,169.75,169.84,19793.0,164.8556,164.8556,163.5262,163.6129,19793.0
2022-05-05 10:10:00,169.93,170.39,169.28,169.72,19028.0,163.6996,164.1427,163.0734,163.4973,19028.0
2022-05-05 10:20:00,169.76,170.01,169.38,169.95,14210.0,163.5358,163.7767,163.1697,163.7189,14210.0
2022-05-05 10:30:00,169.95,170.21,169.3,169.44,37096.0,163.7189,163.9693,163.0927,163.2275,37096.0
2022-05-05 10:40:00,169.26,169.62,168.3,168.51,25414.0,163.0541,163.4009,162.1293,162.3316,25414.0
2022-05-05 10:50:00,168.56,169.27,168.51,169.02,24772.0,162.3798,163.0638,162.3316,162.8229,24772.0
2022-05-05 11:00:00,169.02,169.11,167.25,167.59,35073.0,162.8229,162.9096,161.1178,161.4454,35073.0
2022-05-05 11:10:00,167.56,168.27,167.25,168.04,15976.0,161.4165,162.1004,161.1178,161.8789,15976.0
2022-05-05 11:20:00,167.82,168.04,167.58,167.64,12438.0,161.6669,161.8789,161.4357,161.4935,12438.0
2022-05-05 11:30:00,167.67,168.7,167.61,168.66,12354.0,161.5224,162.5147,161.4646,162.4761,12354.0
2022-05-05 11:40:00,168.55,168.55,167.87,167.99,8230.0,162.3702,162.3702,161.7151,161.8307,8230.0
2022-05-05 11:50:00,168.1,168.23,167.02,167.3,10411.0,161.9367,162.0619,160.8963,161.166,10411.0
2022-05-05 12:00:00,167.24,167.78,166.56,167.72,9248.0,161.1082,161.6284,160.4531,161.5706,9248.0
2022-05-05 12:10:00,167.72,167.92,167.38,167.72,7704.0,161.5706,161.7633,161.2431,161.5706,7704.0
2022-05-05 12:20:00,167.73,168.14,167.25,167.74,12877.0,161.5802,161.9752,161.1178,161.5899,12877.0
2022-05-05 12:30:00,167.73,168.07,166.82,166.97,27682.0,161.5802,161.9078,160.7036,160.8481,27682.0
2022-05-05 12:40:00,166.83,167.09,166.63,166.96,12444.0,160.7132,160.9637,160.5206,160.8385,12444.0
2022-05-05 12:50:00,167.03,167.69,167.0,167.49,6323.0,160.9059,161.5417,160.877,161.349,6323.0
2022-05-05 13:00:00,168.11,168.81,167.99,168.68,5981.0,161.9463,162.6206,161.8307,162.4954,5981.0
2022-05-05 13:10:00,168.58,168.62,167.29,167.74,13696.0,162.3991,162.4376,161.1564,161.5899,13696.0
2022-05-05 13:20:00,167.68,167.7,167.28,167.54,15742.0,161.5321,161.5513,161.1467,161.3972,15742.0
2022-05-05 13:30:00,167.43,167.76,166.95,167.41,16654.0,161.2912,161.6091,160.8288,161.272,16654.0
2022-05-05 13:40:00,167.37,167.86,166.95,167.0,17163.0,161.2334,161.7055,160.8288,160.877,17163.0
2022-05-05 13:50:00,166.92,167.05,166.54,166.84,12847.0,160.7999,160.9252,160.4339,160.7229,12847.0
2022-05-05 14:00:00,166.77,166.87,166.35,166.6,12603.0,160.6554,160.7518,160.2508,160.4917,12603.0
2022-05-05 14:10:00,166.55,167.29,166.31,167.29,13769.0,160.4435,161.1564,160.2123,161.1564,13769.0
2022-05-05 14:20:00,167.31,167.33,165.73,165.73,18433.0,161.1756,161.1949,159.6536,159.6536,18433.0
2022-05-05 14:30:00,165.83,166.01,165.52,165.81,16712.0,159.7499,159.9233,159.4513,159.7306,16712.0
2022-05-05 14:40:00,165.81,166.21,165.66,166.16,15887.0,159.7306,160.116,159.5861,160.0678,15887.0
2022-05-05 14:50:00,166.11,166.63,165.71,165.95,15964.0,160.0196,160.5206,159.6343,159.8655,15964.0
2022-05-05 15:00:00,166.0,166.0,165.19,165.41,13577.0,159.9137,159.9137,159.1334,159.3453,13577.0
2022-05-05 15:10:00,165.3,165.65,164.99,165.17,17526.0,159.2393,159.5765,158.9407,159.1141,17526.0
2022-05-05 15:20:00,165.13,165.4,164.82,165.13,26988.0,159.0756,159.3357,158.7769,159.0756,26988.0
2022-05-05 15:30:00,165.04,165.9,164.86,165.67,25337.0,158.9889,159.8173,158.8155,159.5958,25337.0
2022-05-05 15:40:00,165.7,166.21,164.98,165.15,33066.0,159.6247,160.116,158.9311,159.0948,33066.0
2022-05-05 15:50:00,165.15,166.89,165.15,166.86,116332.0,159.0948,160.771,159.0948,160.7421,116332.0
2022-05-06 09:30:00,165.65,165.88,162.83,163.15,41713.0,159.5765,159.7981,156.8599,157.1682,41713.0
2022-05-06 09:40:00,163.11,163.85,161.31,161.63,24445.0,157.1296,157.8425,155.3956,155.7039,24445.0
2022-05-06 09:50:00,161.83,162.1,160.4,161.33,31885.0,155.8966,156.1567,154.519,155.4149,31885.0
2022-05-06 10:00:00,161.34,161.45,160.32,160.32,11473.0,155.4245,155.5305,154.4419,154.4419,11473.0
2022-05-06 10:10:00,160.45,162.11,160.03,161.57,19557.0,154.5672,156.1663,154.1626,155.6461,19557.0
2022-05-06 10:20:00,161.42,162.01,160.98,161.34,45863.0,155.5016,156.07,155.0777,155.4245,45863.0
2022-05-06 10:30:00,161.29,161.83,160.62,161.43,12878.0,155.3764,155.8966,154.7309,155.5112,12878.0
2022-05-06 10:40:00,161.36,163.17,161.36,163.07,18482.0,155.4438,157.1874,155.4438,157.0911,18482.0
2022-05-06 10:50:00,163.23,164.15,162.74,163.79,13054.0,157.2452,158.1315,156.7732,157.7847,13054.0
2022-05-06 11:00:00,163.81,163.86,162.82,163.14,19688.0,157.804,157.8521,156.8503,157.1585,19688.0
2022-05-06 11:10:00,163.06,163.78,162.53,163.48,22429.0,157.0815,157.7751,156.5709,157.4861,22429.0
2022-05-06 11:20:00,163.28,164.19,163.2,163.85,29118.0,157.2934,158.17,157.2163,157.8425,29118.0
2022-05-06 11:30:00,163.93,164.08,162.85,162.85,11299.0,157.9196,158.0641,156.8792,156.8792,11299.0
2022-05-06 11:40:00,162.96,163.28,162.64,162.95,8525.0,156.9851,157.2934,156.6769,156.9755,8525.0
2022-05-06 11:50:00,163.13,163.47,162.77,162.8,6958.0,157.1489,157.4764,156.8021,156.831,6958.0
2022-05-06 12:00:00,162.8,164.22,162.64,163.79,6483.0,156.831,158.1989,156.6769,157.7847,6483.0
2022-05-06 12:10:00,163.84,163.87,162.85,163.04,9321.0,157.8329,157.8618,156.8792,157.0622,9321.0
2022-05-06 12:20:00,163.14,164.1,163.14,163.92,12963.0,157.1585,158.0833,157.1585,157.9099,12963.0
2022-05-06 12:30:00,163.96,164.05,163.47,163.58,9541.0,157.9485,158.0352,157.4764,157.5824,9541.0
2022-05-06 12:40:00,163.52,164.12,163.47,163.99,16143.0,157.5246,158.1026,157.4764,157.9774,16143.0
2022-05-06 12:50:00,163.96,164.9,163.63,164.85,10565.0,157.9485,158.854,157.6306,158.8058,10565.0
2022-05-06 13:00:00,164.83,165.25,164.65,165.11,25262.0,158.7866,159.1912,158.6132,159.0563,25262.0
2022-05-06 13:10:00,165.02,165.31,164.47,164.6,14401.0,158.9696,159.249,158.4398,158.565,14401.0
2022-05-06 13:20:00,164.46,165.17,164.44,165.03,15649.0,158.4301,159.1141,158.4109,158.9792,15649.0
2022-05-06 13:30:00,164.99,165.29,164.38,164.74,15432.0,158.9407,159.2297,158.3531,158.6999,15432.0
2022-05-06 13:40:00,164.82,165.36,164.58,165.06,10687.0,158.7769,159.2971,158.5457,159.0081,10687.0
2022-05-06 13:50:00,164.96,164.97,164.29,164.59,15120.0,158.9118,158.9214,158.2664,158.5554,15120.0
2022-05-06 14:00:00,164.32,164.94,163.97,163.97,14286.0,158.2953,158.8925,157.9581,157.9581,14286.0
2022-05-06 14:10:00,164.0,164.75,164.0,164.46,16113.0,157.987,158.7095,157.987,158.4301,16113.0
2022-05-06 14:20:00,164.41,164.41,163.87,164.05,10727.0,158.382,158.382,157.8618,158.0352,10727.0
2022-05-06 14:30:00,164.0,164.11,163.59,163.87,11461.0,157.987,158.093,157.592,157.8618,11461.0
2022-05-06 14:40:00,163.86,164.32,163.69,164.32,9354.0,157.8521,158.2953,157.6884,158.2953,9354.0
2022-05-06 14:50:00,164.42,164.61,164.06,164.16,21992.0,158.3916,158.5746,158.0448,158.1411,21992.0
2022-05-06 15:00:00,164.09,164.25,163.19,163.32,17592.0,158.0737,158.2278,157.2067,157.3319,17592.0
2022-05-06 15:10:00,163.39,163.89,163.39,163.84,23112.0,157.3994,157.881,157.3994,157.8329,23112.0
2022-05-06 15:20:00,163.87,164.29,163.42,164.14,16692.0,157.8618,158.2664,157.4283,158.1219,16692.0
2022-05-06 15:30:00,164.11,165.57,164.1,165.57,24291.0,158.093,159.4994,158.0833,159.4994,24291.0
2022-05-06 15:40:00,165.4,165.88,165.03,165.54,46997.0,159.3357,159.7981,158.9792,159.4705,46997.0
2022-05-06 15:50:00,165.73,165.95,165.09,165.2,128944.0,159.6536,159.8655,159.037,159.143,128944.0
2022-05-09 09:30:00,163.83,164.8,162.65,164.69,34076.0,157.8232,158.7577,156.6865,158.6517,34076.0
2022-05-09 09:40:00,164.62,165.28,164.35,165.23,20165.0,158.5843,159.2201,158.3242,159.1719,20165.0
2022-05-09 09:50:00,165.34,166.76,164.99,166.25,24998.0,159.2779,160.6458,158.9407,160.1545,24998.0
2022-05-09 10:00:00,166.43,166.49,164.97,164.97,29977.0,160.3279,160.3857,158.9214,158.9214,29977.0
2022-05-09 10:10:00,164.89,165.75,164.73,164.73,14094.0,158.8444,159.6728,158.6902,158.6902,14094.0
2022-05-09 10:20:00,164.58,164.87,164.14,164.14,8342.0,158.5457,158.8251,158.1219,158.1219,8342.0
2022-05-09 10:30:00,163.98,164.8,163.98,164.35,7405.0,157.9677,158.7577,157.9677,158.3242,7405.0
2022-05-09 10:40:00,164.52,164.66,164.09,164.36,9428.0,158.4879,158.6228,158.0737,158.3338,9428.0
2022-05-09 10:50:00,164.39,164.47,163.72,163.84,8738.0,158.3627,158.4398,157.7173,157.8329,8738.0
2022-05-09 11:00:00,163.63,164.2,163.52,164.01,11067.0,157.6306,158.1797,157.5246,157.9966,11067.0
2022-05-09 11:10:00,163.9,164.35,163.85,163.96,8385.0,157.8907,158.3242,157.8425,157.9485,8385.0
2022-05-09 11:20:00,164.13,164.16,163.41,163.49,8935.0,158.1122,158.1411,157.4186,157.4957,8935.0
2022-05-09 11:30:00,163.52,164.22,163.32,164.19,7979.0,157.5246,158.1989,157.3319,158.17,7979.0
2022-05-09 11:40:00,164.35,164.38,163.99,164.19,12411.0,158.3242,158.3531,157.9774,158.17,12411.0
2022-05-09 11:50:00,164.16,164.44,163.8,163.92,8837.0,158.1411,158.4109,157.7943,157.9099,8837.0
2022-05-09 12:00:00,163.64,164.56,163.58,164.44,5493.0,157.6402,158.5265,157.5824,158.4109,5493.0
2022-05-09 12:10:00,164.57,165.04,164.56,164.85,3574.0,158.5361,158.9889,158.5265,158.8058,3574.0
2022-05-09 12:20:00,164.92,164.92,164.37,164.59,6288.0,158.8733,158.8733,158.3434,158.5554,6288.0
2022-05-09 12:30:00,164.46,164.8,163.89,163.9,11245.0,158.4301,158.7577,157.881,157.8907,11245.0
2022-05-09 12:40:00,163.82,164.12,163.59,163.71,7639.0,157.8136,158.1026,157.592,157.7076,7639.0
2022-05-09 12:50:00,163.67,163.8,163.4,163.57,7362.0,157.6691,157.7943,157.409,157.5728,7362.0
2022-05-09 13:00:00,163.5,163.87,163.43,163.73,4562.0,157.5053,157.8618,157.4379,157.7269,4562.0
2022-05-09 13:10:00,163.6,164.05,163.52,164.02,5650.0,157.6017,158.0352,157.5246,158.0063,5650.0
2022-05-09 13:20:00,163.97,164.52,163.78,164.52,10254.0,157.9581,158.4879,157.7751,158.4879,10254.0
2022-05-09 13:30:00,164.58,164.84,163.92,164.12,17508.0,158.5457,158.7962,157.9099,158.1026,17508.0
2022-05-09 13:40:00,164.1,165.12,164.1,164.7,8077.0,158.0833,159.0659,158.0833,158.6613,8077.0
2022-05-09 13:50:00,164.61,164.61,163.72,164.38,8693.0,158.5746,158.5746,157.7173,158.3531,8693.0
2022-05-09 14:00:00,164.39,164.63,164.13,164.23,7646.0,158.3627,158.5939,158.1122,158.2086,7646.0
2022-05-09 14:10:00,164.23,164.94,164.13,164.79,9447.0,158.2086,158.8925,158.1122,158.748,9447.0
2022-05-09 14:20:00,164.72,164.73,164.03,164.28,12407.0,158.6806,158.6902,158.0159,158.2567,12407.0
2022-05-09 14:30:00,164.05,164.48,163.63,164.12,7295.0,158.0352,158.4494,157.6306,158.1026,7295.0
2022-05-09 14:40:00,164.25,165.23,164.18,164.88,21657.0,158.2278,159.1719,158.1604,158.8347,21657.0
2022-05-09 14:50:00,164.8,165.21,164.59,165.16,26222.0,158.7577,159.1526,158.5554,159.1045,26222.0
2022-05-09 15:00:00,165.23,165.6,165.02,165.26,15967.0,159.1719,159.5283,158.9696,159.2008,15967.0
2022-05-09 15:10:00,165.25,166.0,165.25,165.59,14950.0,159.1912,159.9137,159.1912,159.5187,14950.0
2022-05-09 15:20:00,165.54,165.59,164.79,164.94,13467.0,159.4705,159.5187,158.748,158.8925,13467.0
2022-05-09 15:30:00,164.92,165.05,164.53,164.96,14758.0,158.8733,158.9985,158.4976,158.9118,14758.0
2022-05-09 15:40:00,164.92,164.96,163.56,163.77,27554.0,158.8733,158.9118,157.5631,157.7654,27554.0
2022-05-09 15:50:00,163.87,164.28,163.24,163.93,85398.0,157.8618,158.2567,157.2549,157.9196,85398.0
2022-05-10 09:30:00,165.75,167.04,165.22,165.75,28670.0,159.6728,160.9155,159.1623,159.6728,28670.0
2022-05-10 09:40:00,165.13,165.13,163.95,164.35,5951.0,159.0756,159.0756,157.9388,158.3242,5951.0
2022-05-10 09:50:00,163.96,164.8,163.95,164.8,11633.0,157.9485,158.7577,157.9388,158.7577,11633.0
2022-05-10 10:00:00,164.78,164.81,164.04,164.36,7331.0,158.7384,158.7673,158.0255,158.3338,7331.0
2022-05-10 10:10:00,164.32,164.46,163.31,163.52,15811.0,158.2953,158.4301,157.3223,157.5246,15811.0
2022-05-10 10:20:00,163.63,163.8,162.78,162.89,11178.0,157.6306,157.7943,156.8117,156.9177,11178.0
2022-05-10 10:30:00,162.89,163.05,161.75,161.77,12915.0,156.9177,157.0718,155.8195,155.8388,12915.0
2022-05-10 10:40:00,161.91,161.96,160.81,161.08,10591.0,155.9736,156.0218,154.914,155.1741,10591.0
2022-05-10 10:50:00,161.01,161.43,160.56,160.65,30933.0,155.1066,155.5112,154.6731,154.7598,30933.0
2022-05-10 11:00:00,160.74,161.03,159.85,160.07,21517.0,154.8465,155.1259,153.9892,154.2011,21517.0
2022-05-10 11:10:00,159.91,160.73,159.64,160.73,14071.0,154.047,154.8369,153.7869,154.8369,14071.0
2022-05-10 11:20:00,160.65,160.93,159.6,160.06,18217.0,154.7598,155.0296,153.7483,154.1915,18217.0
2022-05-10 11:30:00,159.92,160.64,159.46,160.44,10804.0,154.0566,154.7502,153.6135,154.5575,10804.0
2022-05-10 11:40:00,160.5,160.6,159.7,160.22,11852.0,154.6153,154.7117,153.8447,154.3456,11852.0
2022-05-10 11:50:00,160.01,160.21,159.34,159.73,11460.0,154.1433,154.336,153.4979,153.8736,11460.0
2022-05-10 12:00:00,159.75,160.55,159.75,159.78,6876.0,153.8928,154.6635,153.8928,153.9217,6876.0
2022-05-10 12:10:00,159.88,160.21,159.31,159.4,13022.0,154.0181,154.336,153.469,153.5557,13022.0
2022-05-10 12:20:00,159.5,159.95,159.22,159.8,15248.0,153.652,154.0855,153.3823,153.941,15248.0
2022-05-10 12:30:00,159.95,160.13,159.12,159.78,17246.0,154.0855,154.2589,153.2859,153.9217,17246.0
2022-05-10 12:40:00,159.56,160.2,159.55,160.19,7152.0,153.7098,154.3263,153.7002,154.3167,7152.0
2022-05-10 12:50:00,160.04,160.17,159.54,160.15,13993.0,154.1722,154.2974,153.6905,154.2782,13993.0
2022-05-10 13:00:00,160.21,161.01,160.18,160.79,13684.0,154.336,155.1066,154.3071,154.8947,13684.0
2022-05-10 13:10:00,160.65,160.7,160.02,160.29,12310.0,154.7598,154.808,154.1529,154.413,12310.0
2022-05-10 13:20:00,160.37,161.15,160.13,161.15,6851.0,154.4901,155.2415,154.2589,155.2415,6851.0
2022-05-10 13:30:00,161.19,162.18,161.17,162.13,4865.0,155.28,156.2337,155.2608,156.1856,4865.0
2022-05-10 13:40:00,162.23,162.85,162.19,162.68,14206.0,156.2819,156.8792,156.2434,156.7154,14206.0
2022-05-10 13:50:00,162.68,163.16,162.49,162.71,14165.0,156.7154,157.1778,156.5324,156.7443,14165.0
2022-05-10 14:00:00,162.59,162.78,162.24,162.28,18988.0,156.6287,156.8117,156.2915,156.3301,18988.0
2022-05-10 14:10:00,162.32,162.67,161.47,162.11,12556.0,156.3686,156.7058,155.5498,156.1663,12556.0
2022-05-10 14:20:00,162.17,162.38,161.5,161.55,6592.0,156.2241,156.4264,155.5787,155.6268,6592.0
2022-05-10 14:30:00,161.59,161.74,161.41,161.43,10584.0,155.6654,155.8099,155.492,155.5112,10584.0
2022-05-10 14:40:00,161.36,161.76,160.83,161.15,17070.0,155.4438,155.8291,154.9332,155.2415,17070.0
2022-05-10 14:50:00,161.11,161.44,160.6,161.19,10332.0,155.203,155.5209,154.7117,155.28,10332.0
2022-05-10 15:00:00,161.32,161.68,161.0,161.26,11563.0,155.4053,155.7521,155.097,155.3475,11563.0
2022-05-10 15:10:00,161.34,161.78,161.24,161.75,18918.0,155.4245,155.8484,155.3282,155.8195,18918.0
2022-05-10 15:20:00,161.77,161.82,160.46,160.58,18321.0,155.8388,155.8869,154.5768,154.6924,18321.0
2022-05-10 15:30:00,160.35,160.39,159.73,160.12,29135.0,154.4708,154.5094,153.8736,154.2493,29135.0
2022-05-10 15:40:00,159.98,160.36,159.73,160.13,28744.0,154.1144,154.4805,153.8736,154.2589,28744.0
2022-05-10 15:50:00,160.04,160.44,159.83,160.28,65329.0,154.1722,154.5575,153.9699,154.4034,65329.0
2022-05-11 09:30:00,160.15,160.84,159.43,159.92,18059.0,154.2782,154.9429,153.5846,154.0566,18059.0
2022-05-11 09:40:00,159.59,161.43,159.34,161.26,10626.0,153.7387,155.5112,153.4979,155.3475,10626.0
2022-05-11 09:50:00,161.37,162.57,160.92,162.39,17710.0,155.4534,156.6094,155.0199,156.436,17710.0
2022-05-11 10:00:00,162.24,162.77,161.66,161.89,13257.0,156.2915,156.8021,155.7328,155.9544,13257.0
2022-05-11 10:10:00,162.0,163.0,161.76,162.9,8202.0,156.0603,157.0237,155.8291,156.9273,8202.0
2022-05-11 10:20:00,162.89,163.83,162.71,163.44,15750.0,156.9177,157.8232,156.7443,157.4475,15750.0
2022-05-11 10:30:00,163.49,163.57,162.4,163.22,8702.0,157.4957,157.5728,156.4457,157.2356,8702.0
2022-05-11 10:40:00,163.39,163.96,163.06,163.49,10655.0,157.3994,157.9485,157.0815,157.4957,10655.0
2022-05-11 10:50:00,163.45,163.45,162.79,163.28,14444.0,157.4572,157.4572,156.8214,157.2934,14444.0
2022-05-11 11:00:00,163.06,163.06,162.21,162.4,9319.0,157.0815,157.0815,156.2626,156.4457,9319.0
2022-05-11 11:10:00,162.41,163.08,162.08,162.12,6349.0,156.4553,157.1007,156.1374,156.1759,6349.0
2022-05-11 11:20:00,162.3,163.16,162.17,163.16,9152.0,156.3493,157.1778,156.2241,157.1778,9152.0
2022-05-11 11:30:00,163.08,163.56,162.72,163.43,11532.0,157.1007,157.5631,156.7539,157.4379,11532.0
2022-05-11 11:40:00,163.45,163.62,163.04,163.39,11511.0,157.4572,157.6209,157.0622,157.3994,11511.0
2022-05-11 11:50:00,163.17,163.17,162.42,162.81,12072.0,157.1874,157.1874,156.4649,156.8406,12072.0
2022-05-11 12:00:00,162.65,162.73,162.38,162.72,7431.0,156.6865,156.7636,156.4264,156.7539,7431.0
2022-05-11 12:10:00,162.52,163.03,162.24,162.7,9161.0,156.5613,157.0526,156.2915,156.7347,9161.0
2022-05-11 12:20:00,162.62,163.56,161.38,161.65,15740.0,156.6576,157.5631,155.4631,155.7232,15740.0
2022-05-11 12:30:00,161.63,162.23,161.48,162.06,3938.0,155.7039,156.2819,155.5594,156.1181,3938.0
2022-05-11 12:40:00,162.05,162.29,161.71,162.13,3517.0,156.1085,156.3397,155.781,156.1856,3517.0
2022-05-11 12:50:00,162.0,162.01,161.28,161.28,3193.0,156.0603,156.07,155.3667,155.3667,3193.0
2022-05-11 13:00:00,161.18,161.3,160.9,161.1,6339.0,155.2704,155.386,155.0007,155.1933,6339.0
2022-05-11 13:10:00,160.88,161.27,160.88,161.21,5156.0,154.9814,155.3571,154.9814,155.2993,5156.0
2022-05-11 13:20:00,161.1,161.14,160.73,160.91,6493.0,155.1933,155.2319,154.8369,155.0103,6493.0
2022-05-11 13:30:00,160.55,161.41,160.55,160.91,11576.0,154.6635,155.492,154.6635,155.0103,11576.0
2022-05-11 13:40:00,160.77,160.84,160.34,160.53,14088.0,154.8754,154.9429,154.4612,154.6442,14088.0
2022-05-11 13:50:00,160.63,160.79,160.0,160.11,5661.0,154.7406,154.8947,154.1337,154.2396,5661.0
2022-05-11 14:00:00,160.09,160.94,160.09,160.51,9892.0,154.2204,155.0392,154.2204,154.625,9892.0
2022-05-11 14:10:00,160.51,161.36,160.46,161.34,8920.0,154.625,155.4438,154.5768,155.4245,8920.0
2022-05-11 14:20:00,161.09,162.07,160.93,161.38,16548.0,155.1837,156.1278,155.0296,155.4631,16548.0
2022-05-11 14:30:00,161.27,161.92,161.24,161.62,13785.0,155.3571,155.9833,155.3282,155.6943,13785.0
2022-05-11 14:40:00,161.58,162.17,161.46,161.67,9586.0,155.6557,156.2241,155.5401,155.7424,9586.0
2022-05-11 14:50:00,161.52,161.52,160.82,161.0,12350.0,155.5979,155.5979,154.9236,155.097,12350.0
2022-05-11 15:00:00,160.94,161.27,160.73,161.14,11476.0,155.0392,155.3571,154.8369,155.2319,11476.0
2022-05-11 15:10:00,161.12,161.41,160.75,161.1,16484.0,155.2126,155.492,154.8562,155.1933,16484.0
2022-05-11 15:20:00,161.03,161.25,160.79,160.83,8121.0,155.1259,155.3378,154.8947,154.9332,8121.0
2022-05-11 15:30:00,160.91,161.04,160.38,160.38,14117.0,155.0103,155.1355,154.4997,154.4997,14117.0
2022-05-11 15:40:00,160.46,160.67,160.24,160.24,17864.0,154.5768,154.7791,154.3649,154.3649,17864.0
2022-05-11 15:50:00,160.2,160.55,160.03,160.29,63404.0,154.3263,154.6635,154.1626,154.413,63404.0
2022-05-12 09:30:00,159.19,159.48,157.98,158.31,67785.0,153.3534,153.6327,152.1877,152.5056,67785.0
2022-05-12 09:40:00,158.31,159.31,158.02,158.72,17273.0,152.5056,153.469,152.2263,152.9006,17273.0
2022-05-12 09:50:00,158.72,159.75,158.49,159.56,13580.0,152.9006,153.8928,152.679,153.7098,13580.0
2022-05-12 10:00:00,159.21,160.93,158.42,160.78,26278.0,153.3726,155.0296,152.6116,154.8851,26278.0
2022-05-12 10:10:00,161.09,161.44,159.97,160.12,32811.0,155.1837,155.5209,154.1048,154.2493,32811.0
2022-05-12 10:20:00,160.12,160.98,159.85,159.94,29030.0,154.2493,155.0777,153.9892,154.0759,29030.0
2022-05-12 10:30:00,160.09,160.36,159.5,160.02,22384.0,154.2204,154.4805,153.652,154.1529,22384.0
2022-05-12 10:40:00,159.97,160.03,158.75,158.9,27662.0,154.1048,154.1626,152.9295,153.074,27662.0
2022-05-12 10:50:00,158.99,160.22,158.92,160.06,34897.0,153.1607,154.3456,153.0933,154.1915,34897.0
2022-05-12 11:00:00,160.06,160.75,159.62,160.75,67157.0,154.1915,154.8562,153.7676,154.8562,67157.0
2022-05-12 11:10:00,160.64,160.68,159.43,159.57,7894.0,154.7502,154.7887,153.5846,153.7194,7894.0
2022-05-12 11:20:00,159.63,159.88,158.89,158.96,14847.0,153.7772,154.0181,153.0644,153.1318,14847.0
2022-05-12 11:30:00,159.1,159.35,158.67,159.34,10205.0,153.2667,153.5075,152.8524,153.4979,10205.0
2022-05-12 11:40:00,159.22,159.26,158.58,158.69,8992.0,153.3823,153.4208,152.7657,152.8717,8992.0
2022-05-12 11:50:00,158.57,159.27,158.24,158.5,17956.0,152.7561,153.4304,152.4382,152.6887,17956.0
2022-05-12 12:00:00,158.5,158.86,158.15,158.86,11095.0,152.6887,153.0355,152.3515,153.0355,11095.0
2022-05-12 12:10:00,158.75,158.97,158.55,158.89,11482.0,152.9295,153.1414,152.7368,153.0644,11482.0
2022-05-12 12:20:00,158.85,159.6,158.78,159.32,12948.0,153.0258,153.7483,152.9584,153.4786,12948.0
2022-05-12 12:30:00,159.49,159.86,159.48,159.6,7210.0,153.6424,153.9988,153.6327,153.7483,7210.0
2022-05-12 12:40:00,159.45,160.18,159.14,159.96,6585.0,153.6038,154.3071,153.3052,154.0951,6585.0
2022-05-12 12:50:00,159.96,160.14,159.61,159.61,8329.0,154.0951,154.2685,153.758,153.758,8329.0
2022-05-12 13:00:00,159.58,159.59,158.79,159.1,12973.0,153.7291,153.7387,152.968,153.2667,12973.0
2022-05-12 13:10:00,159.2,159.62,158.89,159.16,10333.0,153.363,153.7676,153.0644,153.3245,10333.0
2022-05-12 13:20:00,159.1,159.51,158.92,159.18,20595.0,153.2667,153.6616,153.0933,153.3437,20595.0
2022-05-12 13:30:00,159.01,159.17,158.45,158.65,9282.0,153.18,153.3341,152.6405,152.8332,9282.0
2022-05-12 13:40:00,158.62,158.76,158.02,158.02,23132.0,152.8043,152.9391,152.2263,152.2263,23132.0
2022-05-12 13:50:00,157.94,158.1,157.62,157.86,10764.0,152.1492,152.3033,151.8409,152.0721,10764.0
2022-05-12 14:00:00,157.84,157.97,157.32,157.35,11405.0,152.0529,152.1781,151.5519,151.5808,11405.0
2022-05-12 14:10:00,157.23,157.3,156.84,157.2,13360.0,151.4652,151.5327,151.0895,151.4363,13360.0
2022-05-12 14:20:00,157.35,157.43,156.73,157.08,12970.0,151.5808,151.6579,150.9836,151.3207,12970.0
2022-05-12 14:30:00,157.03,157.21,156.65,157.0,10551.0,151.2726,151.446,150.9065,151.2437,10551.0
2022-05-12 14:40:00,157.05,157.11,156.64,156.86,11708.0,151.2918,151.3496,150.8969,151.1088,11708.0
2022-05-12 14:50:00,156.7,157.16,156.7,156.82,11645.0,150.9547,151.3978,150.9547,151.0703,11645.0
2022-05-12 15:00:00,156.94,157.53,156.78,157.3,11586.0,151.1859,151.7542,151.0317,151.5327,11586.0
2022-05-12 15:10:00,157.36,158.03,157.05,157.96,10714.0,151.5905,152.2359,151.2918,152.1685,10714.0
2022-05-12 15:20:00,157.94,158.98,157.94,158.16,14873.0,152.1492,153.1511,152.1492,152.3611,14873.0
2022-05-12 15:30:00,158.34,158.94,158.33,158.94,23457.0,152.5345,153.1125,152.5249,153.1125,23457.0
2022-05-12 15:40:00,159.04,159.23,158.61,158.75,34005.0,153.2089,153.3919,152.7946,152.9295,34005.0
2022-05-12 15:50:00,158.86,160.02,158.81,159.79,103811.0,153.0355,154.1529,152.9873,153.9314,103811.0
2022-05-13 09:30:00,160.5,161.45,160.5,160.53,25448.0,154.6153,155.5305,154.6153,154.6442,25448.0
2022-05-13 09:40:00,160.58,161.61,160.38,161.02,9177.0,154.6924,155.6846,154.4997,155.1163,9177.0
2022-05-13 09:50:00,161.3,161.45,160.94,161.43,21600.0,155.386,155.5305,155.0392,155.5112,21600.0
2022-05-13 10:00:00,161.49,162.37,161.07,162.22,14794.0,155.569,156.4168,155.1644,156.2723,14794.0
2022-05-13 10:10:00,162.13,162.73,162.08,162.58,14821.0,156.1856,156.7636,156.1374,156.6191,14821.0
2022-05-13 10:20:00,162.67,163.63,162.67,163.48,8189.0,156.7058,157.6306,156.7058,157.4861,8189.0
2022-05-13 10:30:00,163.46,163.54,162.7,162.72,6318.0,157.4668,157.5439,156.7347,156.7539,6318.0
2022-05-13 10:40:00,162.8,162.89,162.05,162.12,10685.0,156.831,156.9177,156.1085,156.1759,10685.0
2022-05-13 10:50:00,162.1,162.33,161.89,162.24,11612.0,156.1567,156.3782,155.9544,156.2915,11612.0
2022-05-13 11:00:00,162.23,162.23,161.7,161.91,9038.0,156.2819,156.2819,155.7713,155.9736,9038.0
2022-05-13 11:10:00,162.05,162.07,161.68,161.86,13218.0,156.1085,156.1278,155.7521,155.9255,13218.0
2022-05-13 11:20:00,161.88,162.14,161.75,161.93,4871.0,155.9447,156.1952,155.8195,155.9929,4871.0
2022-05-13 11:30:00,161.91,162.54,161.9,162.2,7577.0,155.9736,156.5805,155.964,156.253,7577.0
2022-05-13 11:40:00,162.17,162.3,161.98,162.23,8220.0,156.2241,156.3493,156.0411,156.2819,8220.0
2022-05-13 11:50:00,162.36,162.42,162.17,162.29,2521.0,156.4071,156.4649,156.2241,156.3397,2521.0
2022-05-13 12:00:00,162.46,162.87,162.41,162.83,2844.0,156.5035,156.8984,156.4553,156.8599,2844.0
2022-05-13 12:10:00,162.78,163.03,162.77,162.91,3530.0,156.8117,157.0526,156.8021,156.937,3530.0
2022-05-13 12:20:00,162.97,163.11,162.75,163.02,4187.0,156.9948,157.1296,156.7828,157.0429,4187.0
2022-05-13 12:30:00,163.07,163.53,163.07,163.31,6241.0,157.0911,157.5342,157.0911,157.3223,6241.0
2022-05-13 12:40:00,163.32,163.35,162.95,162.95,4429.0,157.3319,157.3608,156.9755,156.9755,4429.0
2022-05-13 12:50:00,162.85,163.09,162.58,163.01,3668.0,156.8792,157.1104,156.6191,157.0333,3668.0
2022-05-13 13:00:00,163.09,163.32,162.65,162.83,8095.0,157.1104,157.3319,156.6865,156.8599,8095.0
2022-05-13 13:10:00,162.69,162.87,162.45,162.52,9656.0,156.725,156.8984,156.4938,156.5613,9656.0
2022-05-13 13:20:00,162.5,162.5,162.05,162.05,12165.0,156.542,156.542,156.1085,156.1085,12165.0
2022-05-13 13:30:00,162.06,162.45,161.82,162.1,19176.0,156.1181,156.4938,155.8869,156.1567,19176.0
2022-05-13 13:40:00,161.92,161.92,161.46,161.73,8458.0,155.9833,155.9833,155.5401,155.8002,8458.0
2022-05-13 13:50:00,161.91,162.0,161.3,161.41,6116.0,155.9736,156.0603,155.386,155.492,6116.0
2022-05-13 14:00:00,161.39,161.39,160.36,160.68,6722.0,155.4727,155.4727,154.4805,154.7887,6722.0
2022-05-13 14:10:00,160.92,161.09,160.55,160.85,9223.0,155.0199,155.1837,154.6635,154.9525,9223.0
2022-05-13 14:20:00,160.79,160.86,160.32,160.52,3943.0,154.8947,154.9621,154.4419,154.6346,3943.0
2022-05-13 14:30:00,160.59,161.18,160.59,160.85,11287.0,154.702,155.2704,154.702,154.9525,11287.0
2022-05-13 14:40:00,160.85,161.24,160.78,161.01,10171.0,154.9525,155.3282,154.8851,155.1066,10171.0
2022-05-13 14:50:00,160.96,161.8,160.93,161.55,7950.0,155.0585,155.8677,155.0296,155.6268,7950.0
2022-05-13 15:00:00,161.65,161.93,161.49,161.93,6135.0,155.7232,155.9929,155.569,155.9929,6135.0
2022-05-13 15:10:00,161.99,162.43,161.97,162.33,8175.0,156.0507,156.4746,156.0314,156.3782,8175.0
2022-05-13 15:20:00,162.22,162.44,161.99,162.44,9715.0,156.2723,156.4842,156.0507,156.4842,9715.0
2022-05-13 15:30:00,162.33,162.37,161.47,161.84,20079.0,156.3782,156.4168,155.5498,155.9062,20079.0
2022-05-13 15:40:00,161.78,162.42,161.78,162.21,19050.0,155.8484,156.4649,155.8484,156.2626,19050.0
2022-05-13 15:50:00,162.18,162.18,161.56,161.97,49623.0,156.2337,156.2337,155.6365,156.0314,49623.0
2022-05-16 09:30:00,160.6,161.99,159.64,161.05,20173.0,154.7117,156.0507,153.7869,155.1452,20173.0
2022-05-16 09:40:00,160.82,161.0,158.51,158.7,9990.0,154.9236,155.097,152.6983,152.8813,9990.0
2022-05-16 09:50:00,158.47,159.8,158.47,159.8,7409.0,152.6598,153.941,152.6598,153.941,7409.0
2022-05-16 10:00:00,159.62,159.71,159.0,159.71,7252.0,153.7676,153.8543,153.1703,153.8543,7252.0
2022-05-16 10:10:00,159.59,159.92,159.42,159.66,6312.0,153.7387,154.0566,153.5749,153.8061,6312.0
2022-05-16 10:20:00,159.82,160.64,159.76,160.64,7062.0,153.9603,154.7502,153.9025,154.7502,7062.0
2022-05-16 10:30:00,160.43,160.44,159.71,160.19,15894.0,154.5479,154.5575,153.8543,154.3167,15894.0
2022-05-16 10:40:00,160.16,160.19,159.49,159.5,8380.0,154.2878,154.3167,153.6424,153.652,8380.0
2022-05-16 10:50:00,159.55,159.67,159.28,159.34,5572.0,153.7002,153.8158,153.4401,153.4979,5572.0
2022-05-16 11:00:00,159.12,159.67,159.12,159.66,3946.0,153.2859,153.8158,153.2859,153.8061,3946.0
2022-05-16 11:10:00,159.68,159.75,159.3,159.52,5643.0,153.8254,153.8928,153.4593,153.6713,5643.0
2022-05-16 11:20:00,159.37,159.53,159.12,159.53,4702.0,153.5268,153.6809,153.2859,153.6809,4702.0
2022-05-16 11:30:00,159.56,159.94,159.47,159.93,5993.0,153.7098,154.0759,153.6231,154.0662,5993.0
2022-05-16 11:40:00,159.98,160.5,159.71,160.5,6061.0,154.1144,154.6153,153.8543,154.6153,6061.0
2022-05-16 11:50:00,160.37,160.92,160.29,160.85,4857.0,154.4901,155.0199,154.413,154.9525,4857.0
2022-05-16 12:00:00,160.75,161.32,160.54,160.72,8381.0,154.8562,155.4053,154.6539,154.8273,8381.0
2022-05-16 12:10:00,160.67,160.71,160.37,160.6,5496.0,154.7791,154.8176,154.4901,154.7117,5496.0
2022-05-16 12:20:00,160.5,160.55,160.0,160.05,9112.0,154.6153,154.6635,154.1337,154.1818,9112.0
2022-05-16 12:30:00,159.99,160.2,159.72,159.72,7018.0,154.124,154.3263,153.8639,153.8639,7018.0
2022-05-16 12:40:00,159.65,160.04,159.63,160.03,6808.0,153.7965,154.1722,153.7772,154.1626,6808.0
2022-05-16 12:50:00,160.09,160.09,159.67,159.8,10871.0,154.2204,154.2204,153.8158,153.941,10871.0
2022-05-16 13:00:00,159.79,160.24,159.58,160.15,4977.0,153.9314,154.3649,153.7291,154.2782,4977.0
2022-05-16 13:10:00,160.07,160.49,160.07,160.33,5810.0,154.2011,154.6057,154.2011,154.4516,5810.0
2022-05-16 13:20:00,160.32,160.71,160.32,160.68,10369.0,154.4419,154.8176,154.4419,154.7887,10369.0
2022-05-16 13:30:00,160.74,160.94,160.59,160.7,13268.0,154.8465,155.0392,154.702,154.808,13268.0
2022-05-16 13:40:00,160.67,160.99,160.47,160.47,8658.0,154.7791,155.0874,154.5864,154.5864,8658.0
2022-05-16 13:50:00,160.25,160.5,160.23,160.3,5785.0,154.3745,154.6153,154.3552,154.4227,5785.0
2022-05-16 14:00:00,160.18,160.57,160.13,160.53,4982.0,154.3071,154.6828,154.2589,154.6442,4982.0
2022-05-16 14:10:00,160.54,160.57,160.39,160.46,8560.0,154.6539,154.6828,154.5094,154.5768,8560.0
2022-05-16 14:20:00,160.53,161.29,160.53,161.25,8911.0,154.6442,155.3764,154.6442,155.3378,8911.0
2022-05-16 14:30:00,161.26,161.49,161.18,161.25,3310.0,155.3475,155.569,155.2704,155.3378,3310.0
2022-05-16 14:40:00,161.31,161.32,160.69,160.69,4135.0,155.3956,155.4053,154.7984,154.7984,4135.0
2022-05-16 14:50:00,160.7,160.86,160.53,160.81,5112.0,154.808,154.9621,154.6442,154.914,5112.0
2022-05-16 15:00:00,160.81,161.0,160.71,160.87,4691.0,154.914,155.097,154.8176,154.9718,4691.0
2022-05-16 15:10:00,160.44,160.55,159.94,159.95,7745.0,154.5575,154.6635,154.0759,154.0855,7745.0
2022-05-16 15:20:00,159.89,160.01,159.68,159.9,6172.0,154.0277,154.1433,153.8254,154.0373,6172.0
2022-05-16 15:30:00,159.88,159.95,159.46,159.65,15383.0,154.0181,154.0855,153.6135,153.7965,15383.0
2022-05-16 15:40:00,159.76,159.83,159.32,159.47,15252.0,153.9025,153.9699,153.4786,153.6231,15252.0
2022-05-16 15:50:00,159.52,159.92,159.12,159.54,64162.0,153.6713,154.0566,153.2859,153.6905,64162.0
2022-05-17 09:30:00,162.69,163.22,161.74,161.88,21000.0,156.725,157.2356,155.8099,155.9447,21000.0
2022-05-17 09:40:00,161.71,162.18,161.42,161.44,12742.0,155.781,156.2337,155.5016,155.5209,12742.0
2022-05-17 09:50:00,161.45,161.63,160.99,161.19,5344.0,155.5305,155.7039,155.0874,155.28,5344.0
2022-05-17 10:00:00,161.5,161.76,160.71,160.84,7105.0,155.5787,155.8291,154.8176,154.9429,7105.0
2022-05-17 10:10:00,160.81,161.52,160.81,161.45,5678.0,154.914,155.5979,154.914,155.5305,5678.0
2022-05-17 10:20:00,161.35,161.48,160.52,160.52,10182.0,155.4342,155.5594,154.6346,154.6346,10182.0
2022-05-17 10:30:00,160.49,160.83,160.28,160.41,8533.0,154.6057,154.9332,154.4034,154.5286,8533.0
2022-05-17 10:40:00,160.37,160.53,159.56,159.59,18634.0,154.4901,154.6442,153.7098,153.7387,18634.0
2022-05-17 10:50:00,159.58,160.28,159.35,160.2,14611.0,153.7291,154.4034,153.5075,154.3263,14611.0
2022-05-17 11:00:00,160.21,160.6,160.13,160.4,10129.0,154.336,154.7117,154.2589,154.519,10129.0
2022-05-17 11:10:00,160.37,160.74,160.34,160.68,11782.0,154.4901,154.8465,154.4612,154.7887,11782.0
2022-05-17 11:20:00,160.72,161.05,160.66,160.97,9803.0,154.8273,155.1452,154.7695,155.0681,9803.0
2022-05-17 11:30:00,161.03,161.62,161.03,161.51,5678.0,155.1259,155.6943,155.1259,155.5883,5678.0
2022-05-17 11:40:00,161.62,161.78,161.42,161.56,8113.0,155.6943,155.8484,155.5016,155.6365,8113.0
2022-05-17 11:50:00,161.63,161.76,161.56,161.76,7949.0,155.7039,155.8291,155.6365,155.8291,7949.0
2022-05-17 12:00:00,161.77,161.77,161.51,161.65,6960.0,155.8388,155.8388,155.5883,155.7232,6960.0
2022-05-17 12:10:00,161.67,162.35,161.56,162.3,7978.0,155.7424,156.3975,155.6365,156.3493,7978.0
2022-05-17 12:20:00,162.2,162.6,162.1,162.59,9266.0,156.253,156.6383,156.1567,156.6287,9266.0
2022-05-17 12:30:00,162.45,163.04,162.35,162.91,14638.0,156.4938,157.0622,156.3975,156.937,14638.0
2022-05-17 12:40:00,162.88,163.05,162.78,163.02,10583.0,156.9081,157.0718,156.8117,157.0429,10583.0
2022-05-17 12:50:00,162.95,162.98,162.64,162.8,7731.0,156.9755,157.0044,156.6769,156.831,7731.0
2022-05-17 13:00:00,162.73,163.23,162.6,163.18,9962.0,156.7636,157.2452,156.6383,157.1971,9962.0
2022-05-17 13:10:00,163.18,163.55,163.17,163.46,9569.0,157.1971,157.5535,157.1874,157.4668,9569.0
2022-05-17 13:20:00,163.46,163.46,163.05,163.09,11867.0,157.4668,157.4668,157.0718,157.1104,11867.0
2022-05-17 13:30:00,163.11,163.26,163.03,163.08,10783.0,157.1296,157.2741,157.0526,157.1007,10783.0
2022-05-17 13:40:00,163.03,163.13,162.51,162.87,14795.0,157.0526,157.1489,156.5516,156.8984,14795.0
2022-05-17 13:50:00,162.92,163.05,162.75,162.76,4640.0,156.9466,157.0718,156.7828,156.7925,4640.0
2022-05-17 14:00:00,162.82,162.94,162.47,162.94,6028.0,156.8503,156.9659,156.5131,156.9659,6028.0
2022-05-17 14:10:00,162.84,162.89,161.84,161.84,10596.0,156.8695,156.9177,155.9062,155.9062,10596.0
2022-05-17 14:20:00,161.82,161.86,161.31,161.54,12340.0,155.8869,155.9255,155.3956,155.6172,12340.0
2022-05-17 14:30:00,161.37,161.89,161.01,161.89,12517.0,155.4534,155.9544,155.1066,155.9544,12517.0
2022-05-17 14:40:00,161.84,162.86,161.84,162.86,19760.0,155.9062,156.8888,155.9062,156.8888,19760.0
2022-05-17 14:50:00,162.95,163.09,162.66,162.89,12722.0,156.9755,157.1104,156.6961,156.9177,12722.0
2022-05-17 15:00:00,162.92,163.41,162.82,163.0,14535.0,156.9466,157.4186,156.8503,157.0237,14535.0
2022-05-17 15:10:00,162.97,163.15,162.92,163.07,8337.0,156.9948,157.1682,156.9466,157.0911,8337.0
2022-05-17 15:20:00,163.05,163.19,162.74,162.86,4837.0,157.0718,157.2067,156.7732,156.8888,4837.0
2022-05-17 15:30:00,162.76,162.89,162.42,162.42,19419.0,156.7925,156.9177,156.4649,156.4649,19419.0
2022-05-17 15:40:00,162.39,162.73,162.17,162.24,17803.0,156.436,156.7636,156.2241,156.2915,17803.0
2022-05-17 15:50:00,162.33,163.01,162.33,162.99,77737.0,156.3782,157.0333,156.3782,157.014,77737.0
2022-05-18 09:30:00,160.38,160.94,158.97,158.97,19842.0,154.4997,155.0392,153.1414,153.1414,19842.0
2022-05-18 09:40:00,159.2,159.41,158.76,158.94,11685.0,153.363,153.5653,152.9391,153.1125,11685.0
2022-05-18 09:50:00,158.81,159.19,158.01,158.25,10579.0,152.9873,153.3534,152.2166,152.4478,10579.0
2022-05-18 10:00:00,158.21,158.34,157.58,157.58,11798.0,152.4093,152.5345,151.8024,151.8024,11798.0
2022-05-18 10:10:00,157.56,158.08,157.37,158.08,21084.0,151.7831,152.2841,151.6001,152.2841,21084.0
2022-05-18 10:20:00,158.22,158.46,157.75,157.97,23729.0,152.4189,152.6501,151.9662,152.1781,23729.0
2022-05-18 10:30:00,157.87,157.99,157.42,157.62,8247.0,152.0818,152.1974,151.6483,151.8409,8247.0
2022-05-18 10:40:00,157.43,157.93,157.3,157.77,6004.0,151.6579,152.1396,151.5327,151.9854,6004.0
2022-05-18 10:50:00,157.73,157.93,157.43,157.89,5620.0,151.9469,152.1396,151.6579,152.101,5620.0
2022-05-18 11:00:00,157.96,158.1,157.76,157.87,18252.0,152.1685,152.3033,151.9758,152.0818,18252.0
2022-05-18 11:10:00,157.79,157.94,157.59,157.94,11231.0,152.0047,152.1492,151.812,152.1492,11231.0
2022-05-18 11:20:00,158.0,158.11,157.61,157.71,6972.0,152.207,152.313,151.8313,151.9276,6972.0
2022-05-18 11:30:00,157.76,157.91,157.62,157.86,6852.0,151.9758,152.1203,151.8409,152.0721,6852.0
2022-05-18 11:40:00,157.77,159.1,157.77,159.01,36792.0,151.9854,153.2667,151.9854,153.18,36792.0
2022-05-18 11:50:00,159.03,159.12,158.09,158.09,12657.0,153.1992,153.2859,152.2937,152.2937,12657.0
2022-05-18 12:00:00,157.93,158.21,157.8,157.8,6306.0,152.1396,152.4093,152.0143,152.0143,6306.0
2022-05-18 12:10:00,157.8,158.15,157.74,157.96,4618.0,152.0143,152.3515,151.9565,152.1685,4618.0
2022-05-18 12:20:00,157.95,158.01,157.26,157.49,6825.0,152.1588,152.2166,151.4941,151.7157,6825.0
2022-05-18 12:30:00,157.42,157.69,157.39,157.69,11684.0,151.6483,151.9084,151.6194,151.9084,11684.0
2022-05-18 12:40:00,157.63,157.7,157.36,157.55,3432.0,151.8506,151.918,151.5905,151.7735,3432.0
2022-05-18 12:50:00,157.52,157.93,157.51,157.93,6821.0,151.7446,152.1396,151.735,152.1396,6821.0
2022-05-18 13:00:00,157.89,157.92,157.46,157.46,12924.0,152.101,152.1299,151.6868,151.6868,12924.0
2022-05-18 13:10:00,157.5,157.79,157.28,157.33,33785.0,151.7253,152.0047,151.5134,151.5616,33785.0
2022-05-18 13:20:00,157.43,158.0,157.43,157.91,10397.0,151.6579,152.207,151.6579,152.1203,10397.0
2022-05-18 13:30:00,157.87,158.38,157.83,158.2,13600.0,152.0818,152.5731,152.0432,152.3997,13600.0
2022-05-18 13:40:00,158.21,158.27,157.62,157.7,18987.0,152.4093,152.4671,151.8409,151.918,18987.0
2022-05-18 13:50:00,157.56,157.56,156.7,156.81,6988.0,151.7831,151.7831,150.9547,151.0606,6988.0
2022-05-18 14:00:00,156.87,156.87,156.49,156.5,3815.0,151.1184,151.1184,150.7524,150.762,3815.0
2022-05-18 14:10:00,156.69,156.88,156.47,156.8,11633.0,150.945,151.1281,150.7331,151.051,11633.0
2022-05-18 14:20:00,156.73,157.11,156.54,156.98,13329.0,150.9836,151.3496,150.8005,151.2244,13329.0
2022-05-18 14:30:00,156.96,156.98,156.07,156.31,6908.0,151.2051,151.2244,150.3478,150.579,6908.0
2022-05-18 14:40:00,156.38,156.45,155.93,156.3,9658.0,150.6464,150.7138,150.2129,150.5693,9658.0
2022-05-18 14:50:00,156.3,156.41,155.8,155.87,10015.0,150.5693,150.6753,150.0877,150.1551,10015.0
2022-05-18 15:00:00,156.01,156.4,155.89,156.11,24525.0,150.29,150.6657,150.1744,150.3863,24525.0
2022-05-18 15:10:00,156.09,156.3,156.04,156.21,6605.0,150.367,150.5693,150.3189,150.4826,6605.0
2022-05-18 15:20:00,156.27,156.27,155.5,155.6,10785.0,150.5404,150.5404,149.7987,149.895,10785.0
2022-05-18 15:30:00,155.62,156.22,155.44,156.16,13671.0,149.9143,150.4923,149.7409,150.4345,13671.0
2022-05-18 15:40:00,156.2,156.26,155.43,155.53,26875.0,150.473,150.5308,149.7312,149.8276,26875.0
2022-05-18 15:50:00,155.6,156.37,155.58,156.26,134565.0,149.895,150.6368,149.8757,150.5308,134565.0
2022-05-19 09:30:00,154.62,156.19,154.31,155.62,24097.0,148.9509,150.4634,148.6523,149.9143,24097.0
2022-05-19 09:40:00,155.55,156.19,154.96,154.96,7386.0,149.8468,150.4634,149.2785,149.2785,7386.0
2022-05-19 09:50:00,155.06,156.75,154.92,156.64,37711.0,149.3748,151.0028,149.2399,150.8969,37711.0
2022-05-19 10:00:00,156.64,158.16,156.12,157.81,16042.0,150.8969,152.3611,150.3959,152.024,16042.0
2022-05-19 10:10:00,157.73,158.59,157.73,158.18,12574.0,151.9469,152.7754,151.9469,152.3804,12574.0
2022-05-19 10:20:00,158.18,158.64,157.97,158.16,15974.0,152.3804,152.8235,152.1781,152.3611,15974.0
2022-05-19 10:30:00,158.13,158.88,157.72,158.0,13118.0,152.3322,153.0547,151.9373,152.207,13118.0
2022-05-19 10:40:00,157.97,158.05,157.36,157.74,26126.0,152.1781,152.2552,151.5905,151.9565,26126.0
2022-05-19 10:50:00,157.72,158.7,157.63,158.32,13725.0,151.9373,152.8813,151.8506,152.5153,13725.0
2022-05-19 11:00:00,158.27,158.54,157.44,157.65,17151.0,152.4671,152.7272,151.6675,151.8698,17151.0
2022-05-19 11:10:00,157.8,158.14,157.31,157.86,8282.0,152.0143,152.3419,151.5423,152.0721,8282.0
2022-05-19 11:20:00,157.81,158.04,157.32,157.32,6186.0,152.024,152.2455,151.5519,151.5519,6186.0
2022-05-19 11:30:00,157.41,158.54,157.41,158.47,10161.0,151.6386,152.7272,151.6386,152.6598,10161.0
2022-05-19 11:40:00,158.57,158.84,158.49,158.79,8662.0,152.7561,153.0162,152.679,152.968,8662.0
2022-05-19 11:50:00,158.69,158.69,157.94,158.14,4357.0,152.8717,152.8717,152.1492,152.3419,4357.0
2022-05-19 12:00:00,158.06,158.53,158.02,158.43,5946.0,152.2648,152.7176,152.2263,152.6212,5946.0
2022-05-19 12:10:00,158.47,158.61,158.01,158.01,6902.0,152.6598,152.7946,152.2166,152.2166,6902.0
2022-05-19 12:20:00,158.01,158.1,157.6,158.06,5291.0,152.2166,152.3033,151.8217,152.2648,5291.0
2022-05-19 12:30:00,158.02,158.05,157.59,157.65,3900.0,152.2263,152.2552,151.812,151.8698,3900.0
2022-05-19 12:40:00,157.59,157.59,156.94,156.94,6277.0,151.812,151.812,151.1859,151.1859,6277.0
2022-05-19 12:50:00,157.07,157.36,157.03,157.31,7758.0,151.3111,151.5905,151.2726,151.5423,7758.0
2022-05-19 13:00:00,157.42,157.54,156.83,156.89,6215.0,151.6483,151.7639,151.0799,151.1377,6215.0
2022-05-19 13:10:00,156.85,157.05,156.42,157.05,6430.0,151.0992,151.2918,150.6849,151.2918,6430.0
2022-05-19 13:20:00,156.89,157.27,156.66,156.74,10102.0,151.1377,151.5038,150.9161,150.9932,10102.0
2022-05-19 13:30:00,156.66,157.21,156.65,157.09,11696.0,150.9161,151.446,150.9065,151.3304,11696.0
2022-05-19 13:40:00,157.27,157.5,156.82,156.91,14709.0,151.5038,151.7253,151.0703,151.157,14709.0
2022-05-19 13:50:00,156.95,158.75,156.89,158.58,9965.0,151.1955,152.9295,151.1377,152.7657,9965.0
2022-05-19 14:00:00,158.52,158.52,157.51,157.71,9638.0,152.7079,152.7079,151.735,151.9276,9638.0
2022-05-19 14:10:00,157.71,158.17,157.7,157.91,9156.0,151.9276,152.3708,151.918,152.1203,9156.0
2022-05-19 14:20:00,157.85,158.35,157.75,158.28,5930.0,152.0625,152.5442,151.9662,152.4767,5930.0
2022-05-19 14:30:00,158.04,158.78,158.02,158.52,9921.0,152.2455,152.9584,152.2263,152.7079,9921.0
2022-05-19 14:40:00,158.46,158.82,158.04,158.81,7968.0,152.6501,152.9969,152.2455,152.9873,7968.0
2022-05-19 14:50:00,158.94,159.03,158.69,158.94,11342.0,153.1125,153.1992,152.8717,153.1125,11342.0
2022-05-19 15:00:00,159.02,159.56,158.86,159.08,11121.0,153.1896,153.7098,153.0355,153.2474,11121.0
2022-05-19 15:10:00,159.08,159.08,158.63,158.69,31402.0,153.2474,153.2474,152.8139,152.8717,31402.0
2022-05-19 15:20:00,158.71,158.71,157.75,157.78,10659.0,152.891,152.891,151.9662,151.9951,10659.0
2022-05-19 15:30:00,157.71,158.02,157.64,157.75,12714.0,151.9276,152.2263,151.8602,151.9662,12714.0
2022-05-19 15:40:00,157.8,158.25,157.59,157.92,20439.0,152.0143,152.4478,151.812,152.1299,20439.0
2022-05-19 15:50:00,157.81,158.25,157.6,157.65,58701.0,152.024,152.4478,151.8217,151.8698,58701.0
2022-05-20 09:30:00,159.68,159.79,158.46,158.85,42162.0,153.8254,153.9314,152.6501,153.0258,42162.0
2022-05-20 09:40:00,159.07,159.15,158.2,158.5,6451.0,153.2378,153.3148,152.3997,152.6887,6451.0
2022-05-20 09:50:00,158.18,158.52,157.79,158.02,7836.0,152.3804,152.7079,152.0047,152.2263,7836.0
2022-05-20 10:00:00,158.12,158.12,156.63,156.8,4665.0,152.3226,152.3226,150.8872,151.051,4665.0
2022-05-20 10:10:00,156.82,157.28,156.82,157.28,4942.0,151.0703,151.5134,151.0703,151.5134,4942.0
2022-05-20 10:20:00,157.14,157.5,156.76,157.5,6156.0,151.3785,151.7253,151.0125,151.7253,6156.0
2022-05-20 10:30:00,157.21,157.38,157.0,157.13,9357.0,151.446,151.6097,151.2437,151.3689,9357.0
2022-05-20 10:40:00,157.32,157.61,156.74,156.89,8466.0,151.5519,151.8313,150.9932,151.1377,8466.0
2022-05-20 10:50:00,156.97,157.08,156.52,156.53,10870.0,151.2148,151.3207,150.7813,150.7909,10870.0
2022-05-20 11:00:00,156.6,156.97,156.45,156.6,10596.0,150.8583,151.2148,150.7138,150.8583,10596.0
2022-05-20 11:10:00,156.58,156.67,156.17,156.34,7403.0,150.8391,150.9258,150.4441,150.6079,7403.0
2022-05-20 11:20:00,156.32,156.85,156.21,156.68,13498.0,150.5886,151.0992,150.4826,150.9354,13498.0
2022-05-20 11:30:00,156.63,156.9,156.36,156.45,7245.0,150.8872,151.1473,150.6271,150.7138,7245.0
2022-05-20 11:40:00,156.47,156.72,156.36,156.4,8939.0,150.7331,150.9739,150.6271,150.6657,8939.0
2022-05-20 11:50:00,156.32,156.45,156.18,156.34,11919.0,150.5886,150.7138,150.4537,150.6079,11919.0
2022-05-20 12:00:00,156.34,156.37,155.59,155.59,6224.0,150.6079,150.6368,149.8854,149.8854,6224.0
2022-05-20 12:10:00,155.51,155.9,155.21,155.66,12203.0,149.8083,150.184,149.5193,149.9528,12203.0
2022-05-20 12:20:00,155.62,155.96,155.54,155.79,6046.0,149.9143,150.2418,149.8372,150.078,6046.0
2022-05-20 12:30:00,155.75,156.07,155.6,155.84,6105.0,150.0395,150.3478,149.895,150.1262,6105.0
2022-05-20 12:40:00,155.72,156.05,155.33,156.05,5456.0,150.0106,150.3285,149.6349,150.3285,5456.0
2022-05-20 12:50:00,156.0,156.44,155.83,156.31,10900.0,150.2803,150.7042,150.1166,150.579,10900.0
2022-05-20 13:00:00,156.25,156.26,155.58,155.77,11569.0,150.5212,150.5308,149.8757,150.0588,11569.0
2022-05-20 13:10:00,155.8,155.83,155.58,155.69,8071.0,150.0877,150.1166,149.8757,149.9817,8071.0
2022-05-20 13:20:00,155.7,155.92,155.55,155.74,8308.0,149.9913,150.2033,149.8468,150.0299,8308.0
2022-05-20 13:30:00,155.68,157.1,155.68,156.98,12478.0,149.9721,151.34,149.9721,151.2244,12478.0
2022-05-20 13:40:00,156.92,157.32,156.72,156.83,13067.0,151.1666,151.5519,150.9739,151.0799,13067.0
2022-05-20 13:50:00,156.91,157.41,156.69,157.4,11428.0,151.157,151.6386,150.945,151.629,11428.0
2022-05-20 14:00:00,157.4,157.51,156.6,156.79,6817.0,151.629,151.735,150.8583,151.0414,6817.0
2022-05-20 14:10:00,156.9,157.1,156.51,156.61,10153.0,151.1473,151.34,150.7716,150.868,10153.0
2022-05-20 14:20:00,156.66,156.9,156.34,156.9,9235.0,150.9161,151.1473,150.6079,151.1473,9235.0
2022-05-20 14:30:00,156.96,156.96,156.29,156.45,6361.0,151.2051,151.2051,150.5597,150.7138,6361.0
2022-05-20 14:40:00,156.38,157.1,156.38,156.93,8253.0,150.6464,151.34,150.6464,151.1762,8253.0
2022-05-20 14:50:00,157.16,157.92,157.04,157.36,16035.0,151.3978,152.1299,151.2822,151.5905,16035.0
2022-05-20 15:00:00,157.38,157.47,156.68,156.86,11698.0,151.6097,151.6964,150.9354,151.1088,11698.0
2022-05-20 15:10:00,156.84,157.28,156.63,157.06,9613.0,151.0895,151.5134,150.8872,151.3015,9613.0
2022-05-20 15:20:00,157.28,157.66,157.04,157.66,12689.0,151.5134,151.8795,151.2822,151.8795,12689.0
2022-05-20 15:30:00,157.77,158.87,157.5,158.78,18368.0,151.9854,153.0451,151.7253,152.9584,18368.0
2022-05-20 15:40:00,158.78,159.61,158.76,159.15,24745.0,152.9584,153.758,152.9391,153.3148,24745.0
2022-05-20 15:50:00,159.2,159.56,158.88,159.41,77934.0,153.363,153.7098,153.0547,153.5653,77934.0
2022-05-23 09:30:00,161.79,162.45,160.26,160.41,20582.0,155.858,156.4938,154.3841,154.5286,20582.0
2022-05-23 09:40:00,160.49,161.37,160.12,161.18,13828.0,154.6057,155.4534,154.2493,155.2704,13828.0
2022-05-23 09:50:00,161.11,161.59,160.59,160.99,18547.0,155.203,155.6654,154.702,155.0874,18547.0
2022-05-23 10:00:00,160.9,160.9,159.01,159.19,10156.0,155.0007,155.0007,153.18,153.3534,10156.0
2022-05-23 10:10:00,159.31,159.7,159.07,159.33,6765.0,153.469,153.8447,153.2378,153.4882,6765.0
2022-05-23 10:20:00,159.34,159.4,158.78,159.2,10973.0,153.4979,153.5557,152.9584,153.363,10973.0
2022-05-23 10:30:00,159.27,159.95,159.22,159.69,13167.0,153.4304,154.0855,153.3823,153.835,13167.0
2022-05-23 10:40:00,159.65,161.02,159.6,160.57,40702.0,153.7965,155.1163,153.7483,154.6828,40702.0
2022-05-23 10:50:00,160.5,160.63,159.55,160.19,8546.0,154.6153,154.7406,153.7002,154.3167,8546.0
2022-05-23 11:00:00,160.22,160.54,160.14,160.42,15688.0,154.3456,154.6539,154.2685,154.5383,15688.0
2022-05-23 11:10:00,160.42,160.97,160.16,160.86,20823.0,154.5383,155.0681,154.2878,154.9621,20823.0
2022-05-23 11:20:00,160.81,160.93,160.38,160.5,5522.0,154.914,155.0296,154.4997,154.6153,5522.0
2022-05-23 11:30:00,160.57,161.1,160.53,161.07,9779.0,154.6828,155.1933,154.6442,155.1644,9779.0
2022-05-23 11:40:00,161.09,161.16,160.61,160.76,4732.0,155.1837,155.2511,154.7213,154.8658,4732.0
2022-05-23 11:50:00,160.7,161.09,160.7,160.8,11333.0,154.808,155.1837,154.808,154.9043,11333.0
2022-05-23 12:00:00,160.76,161.01,160.67,160.96,6822.0,154.8658,155.1066,154.7791,155.0585,6822.0
2022-05-23 12:10:00,160.87,160.87,160.39,160.55,4982.0,154.9718,154.9718,154.5094,154.6635,4982.0
2022-05-23 12:20:00,160.41,160.59,160.29,160.29,2970.0,154.5286,154.702,154.413,154.413,2970.0
2022-05-23 12:30:00,160.2,160.43,160.08,160.38,5287.0,154.3263,154.5479,154.2107,154.4997,5287.0
2022-05-23 12:40:00,160.46,160.46,159.89,159.95,5085.0,154.5768,154.5768,154.0277,154.0855,5085.0
2022-05-23 12:50:00,159.99,160.16,159.83,160.16,4414.0,154.124,154.2878,153.9699,154.2878,4414.0
2022-05-23 13:00:00,160.16,160.35,159.99,160.08,10335.0,154.2878,154.4708,154.124,154.2107,10335.0
2022-05-23 13:10:00,159.91,160.29,159.65,159.73,15297.0,154.047,154.413,153.7965,153.8736,15297.0
2022-05-23 13:20:00,159.72,160.05,159.29,159.99,8343.0,153.8639,154.1818,153.4497,154.124,8343.0
2022-05-23 13:30:00,160.0,160.53,159.96,160.5,8928.0,154.1337,154.6442,154.0951,154.6153,8928.0
2022-05-23 13:40:00,160.44,160.97,160.37,160.79,13269.0,154.5575,155.0681,154.4901,154.8947,13269.0
2022-05-23 13:50:00,160.75,161.07,160.54,161.07,10762.0,154.8562,155.1644,154.6539,155.1644,10762.0
2022-05-23 14:00:00,161.1,161.15,160.74,160.86,6271.0,155.1933,155.2415,154.8465,154.9621,6271.0
2022-05-23 14:10:00,160.79,161.42,160.79,161.21,12235.0,154.8947,155.5016,154.8947,155.2993,12235.0
2022-05-23 14:20:00,161.25,161.36,161.03,161.06,5477.0,155.3378,155.4438,155.1259,155.1548,5477.0
2022-05-23 14:30:00,161.09,161.27,161.01,161.2,8358.0,155.1837,155.3571,155.1066,155.2897,8358.0
2022-05-23 14:40:00,161.2,161.56,161.02,161.12,9541.0,155.2897,155.6365,155.1163,155.2126,9541.0
2022-05-23 14:50:00,161.1,161.28,160.82,160.82,5825.0,155.1933,155.3667,154.9236,154.9236,5825.0
2022-05-23 15:00:00,160.85,161.08,160.73,160.88,9458.0,154.9525,155.1741,154.8369,154.9814,9458.0
2022-05-23 15:10:00,160.89,160.89,160.48,160.73,9687.0,154.991,154.991,154.5961,154.8369,9687.0
2022-05-23 15:20:00,160.79,160.79,160.24,160.47,16828.0,154.8947,154.8947,154.3649,154.5864,16828.0
2022-05-23 15:30:00,160.5,160.93,160.39,160.45,12487.0,154.6153,155.0296,154.5094,154.5672,12487.0
2022-05-23 15:40:00,160.39,160.58,160.2,160.33,28080.0,154.5094,154.6924,154.3263,154.4516,28080.0
2022-05-23 15:50:00,160.35,161.11,160.35,161.08,47998.0,154.4708,155.203,154.4708,155.1741,47998.0
2022-05-24 09:30:00,160.2,160.82,158.58,158.58,18421.0,154.3263,154.9236,152.7657,152.7657,18421.0
2022-05-24 09:40:00,158.66,158.79,157.94,158.72,9778.0,152.8428,152.968,152.1492,152.9006,9778.0
2022-05-24 09:50:00,158.36,158.82,158.06,158.22,8474.0,152.5538,152.9969,152.2648,152.4189,8474.0
2022-05-24 10:00:00,158.21,158.39,157.58,157.79,11776.0,152.4093,152.5827,151.8024,152.0047,11776.0
2022-05-24 10:10:00,157.8,158.39,157.07,157.07,5004.0,152.0143,152.5827,151.3111,151.3111,5004.0
2022-05-24 10:20:00,157.19,157.76,157.19,157.76,5575.0,151.4267,151.9758,151.4267,151.9758,5575.0
2022-05-24 10:30:00,157.67,157.67,157.17,157.36,4472.0,151.8891,151.8891,151.4074,151.5905,4472.0
2022-05-24 10:40:00,157.34,157.57,156.67,156.78,8153.0,151.5712,151.7928,150.9258,151.0317,8153.0
2022-05-24 10:50:00,156.55,157.29,156.54,157.16,5356.0,150.8102,151.523,150.8005,151.3978,5356.0
2022-05-24 11:00:00,157.15,157.38,156.91,157.26,7203.0,151.3882,151.6097,151.157,151.4941,7203.0
2022-05-24 11:10:00,157.25,157.78,157.14,157.15,7207.0,151.4845,151.9951,151.3785,151.3882,7207.0
2022-05-24 11:20:00,157.21,157.68,157.1,157.61,2476.0,151.446,151.8987,151.34,151.8313,2476.0
2022-05-24 11:30:00,157.74,157.82,157.62,157.76,6821.0,151.9565,152.0336,151.8409,151.9758,6821.0
2022-05-24 11:40:00,157.93,158.7,157.8,158.48,3760.0,152.1396,152.8813,152.0143,152.6694,3760.0
2022-05-24 11:50:00,158.52,158.53,158.21,158.42,5001.0,152.7079,152.7176,152.4093,152.6116,5001.0
2022-05-24 12:00:00,158.38,158.85,158.38,158.82,7871.0,152.5731,153.0258,152.5731,152.9969,7871.0
2022-05-24 12:10:00,158.88,159.31,158.88,158.96,3781.0,153.0547,153.469,153.0547,153.1318,3781.0
2022-05-24 12:20:00,158.86,158.98,158.86,158.94,2727.0,153.0355,153.1511,153.0355,153.1125,2727.0
2022-05-24 12:30:00,158.86,158.86,158.09,158.2,7993.0,153.0355,153.0355,152.2937,152.3997,7993.0
2022-05-24 12:40:00,158.2,158.67,158.2,158.5,5192.0,152.3997,152.8524,152.3997,152.6887,5192.0
2022-05-24 12:50:00,158.63,158.82,158.45,158.64,2214.0,152.8139,152.9969,152.6405,152.8235,2214.0
2022-05-24 13:00:00,158.52,158.57,157.96,158.03,11015.0,152.7079,152.7561,152.1685,152.2359,11015.0
2022-05-24 13:10:00,158.26,158.69,158.26,158.53,1989.0,152.4575,152.8717,152.4575,152.7176,1989.0
2022-05-24 13:20:00,158.6,158.6,158.25,158.59,2986.0,152.785,152.785,152.4478,152.7754,2986.0
2022-05-24 13:30:00,158.39,158.62,158.23,158.62,2884.0,152.5827,152.8043,152.4286,152.8043,2884.0
2022-05-24 13:40:00,158.72,159.05,158.45,158.57,5038.0,152.9006,153.2185,152.6405,152.7561,5038.0
2022-05-24 13:50:00,158.47,159.2,158.47,158.99,13299.0,152.6598,153.363,152.6598,153.1607,13299.0
2022-05-24 14:00:00,158.99,159.48,158.75,159.27,10493.0,153.1607,153.6327,152.9295,153.4304,10493.0
2022-05-24 14:10:00,159.3,159.56,158.39,158.55,5768.0,153.4593,153.7098,152.5827,152.7368,5768.0
2022-05-24 14:20:00,158.44,158.88,158.16,158.31,19596.0,152.6309,153.0547,152.3611,152.5056,19596.0
2022-05-24 14:30:00,158.18,158.47,158.02,158.33,12596.0,152.3804,152.6598,152.2263,152.5249,12596.0
2022-05-24 14:40:00,158.32,158.36,157.11,157.2,22553.0,152.5153,152.5538,151.3496,151.4363,22553.0
2022-05-24 14:50:00,157.11,157.36,156.71,157.09,17599.0,151.3496,151.5905,150.9643,151.3304,17599.0
2022-05-24 15:00:00,157.11,157.93,157.09,157.45,15216.0,151.3496,152.1396,151.3304,151.6772,15216.0
2022-05-24 15:10:00,157.76,157.9,157.51,157.63,6446.0,151.9758,152.1107,151.735,151.8506,6446.0
2022-05-24 15:20:00,157.44,158.05,157.37,157.84,11198.0,151.6675,152.2552,151.6001,152.0529,11198.0
2022-05-24 15:30:00,158.0,158.81,157.9,158.59,28896.0,152.207,152.9873,152.1107,152.7754,28896.0
2022-05-24 15:40:00,158.49,159.06,158.44,158.82,40880.0,152.679,153.2281,152.6309,152.9969,40880.0
2022-05-24 15:50:00,158.91,159.02,158.24,158.4,184927.0,153.0836,153.1896,152.4382,152.5923,184927.0
2022-05-25 09:30:00,156.57,157.23,155.53,157.13,61774.0,150.8294,151.4652,149.8276,151.3689,61774.0
2022-05-25 09:40:00,157.23,157.24,156.39,156.61,40932.0,151.4652,151.4749,150.656,150.868,40932.0
2022-05-25 09:50:00,156.76,157.2,156.69,157.04,18298.0,151.0125,151.4363,150.945,151.2822,18298.0
2022-05-25 10:00:00,157.06,157.26,156.69,157.21,7899.0,151.3015,151.4941,150.945,151.446,7899.0
2022-05-25 10:10:00,157.06,157.63,157.05,157.63,11070.0,151.3015,151.8506,151.2918,151.8506,11070.0
2022-05-25 10:20:00,157.56,157.87,157.51,157.68,20751.0,151.7831,152.0818,151.735,151.8987,20751.0
2022-05-25 10:30:00,157.81,158.75,157.55,158.47,15929.0,152.024,152.9295,151.7735,152.6598,15929.0
2022-05-25 10:40:00,158.55,158.86,158.18,158.31,49376.0,152.7368,153.0355,152.3804,152.5056,49376.0
2022-05-25 10:50:00,158.31,158.57,158.19,158.19,25772.0,152.5056,152.7561,152.39,152.39,25772.0
2022-05-25 11:00:00,158.25,158.91,158.25,158.68,18208.0,152.4478,153.0836,152.4478,152.8621,18208.0
2022-05-25 11:10:00,158.66,159.07,158.66,158.87,17272.0,152.8428,153.2378,152.8428,153.0451,17272.0
2022-05-25 11:20:00,158.77,158.77,157.93,157.94,11430.0,152.9488,152.9488,152.1396,152.1492,11430.0
2022-05-25 11:30:00,157.9,157.9,157.04,157.32,4476.0,152.1107,152.1107,151.2822,151.5519,4476.0
2022-05-25 11:40:00,157.25,157.52,157.17,157.44,3344.0,151.4845,151.7446,151.4074,151.6675,3344.0
2022-05-25 11:50:00,157.47,157.47,157.09,157.21,3885.0,151.6964,151.6964,151.3304,151.446,3885.0
2022-05-25 12:00:00,157.31,157.55,157.25,157.35,5231.0,151.5423,151.7735,151.4845,151.5808,5231.0
2022-05-25 12:10:00,157.28,157.45,156.93,157.0,5267.0,151.5134,151.6772,151.1762,151.2437,5267.0
2022-05-25 12:20:00,156.84,156.85,156.38,156.48,1834.0,151.0895,151.0992,150.6464,150.7427,1834.0
2022-05-25 12:30:00,156.64,156.73,156.36,156.49,4266.0,150.8969,150.9836,150.6271,150.7524,4266.0
2022-05-25 12:40:00,156.4,156.95,156.33,156.82,4169.0,150.6657,151.1955,150.5982,151.0703,4169.0
2022-05-25 12:50:00,156.73,156.81,156.19,156.81,6511.0,150.9836,151.0606,150.4634,151.0606,6511.0
2022-05-25 13:00:00,156.71,156.82,156.53,156.78,6919.0,150.9643,151.0703,150.7909,151.0317,6919.0
2022-05-25 13:10:00,156.6,156.62,156.09,156.54,8909.0,150.8583,150.8776,150.367,150.8005,8909.0
2022-05-25 13:20:00,156.46,156.81,156.35,156.78,3073.0,150.7235,151.0606,150.6175,151.0317,3073.0
2022-05-25 13:30:00,156.74,156.92,156.57,156.67,11531.0,150.9932,151.1666,150.8294,150.9258,11531.0
2022-05-25 13:40:00,156.6,156.6,156.24,156.41,6440.0,150.8583,150.8583,150.5115,150.6753,6440.0
2022-05-25 13:50:00,156.36,156.36,156.0,156.16,4393.0,150.6271,150.6271,150.2803,150.4345,4393.0
2022-05-25 14:00:00,156.07,156.98,155.53,155.76,25001.0,150.3478,151.2244,149.8276,150.0491,25001.0
2022-05-25 14:10:00,155.82,156.7,155.8,156.32,10943.0,150.1069,150.9547,150.0877,150.5886,10943.0
2022-05-25 14:20:00,156.3,157.08,156.21,156.96,11565.0,150.5693,151.3207,150.4826,151.2051,11565.0
2022-05-25 14:30:00,157.0,157.09,156.61,156.69,21236.0,151.2437,151.3304,150.868,150.945,21236.0
2022-05-25 14:40:00,156.72,157.1,156.59,156.81,48100.0,150.9739,151.34,150.8487,151.0606,48100.0
2022-05-25 14:50:00,156.85,157.1,156.66,157.01,32499.0,151.0992,151.34,150.9161,151.2533,32499.0
2022-05-25 15:00:00,157.03,158.07,156.98,157.98,34973.0,151.2726,152.2744,151.2244,152.1877,34973.0
2022-05-25 15:10:00,158.04,158.19,157.67,157.87,35723.0,152.2455,152.39,151.8891,152.0818,35723.0
2022-05-25 15:20:00,157.88,158.16,157.57,158.0,37022.0,152.0914,152.3611,151.7928,152.207,37022.0
2022-05-25 15:30:00,158.07,158.18,157.59,157.84,25031.0,152.2744,152.3804,151.812,152.0529,25031.0
2022-05-25 15:40:00,157.84,158.17,157.76,157.92,53855.0,152.0529,152.3708,151.9758,152.1299,53855.0
2022-05-25 15:50:00,157.92,158.03,157.49,157.85,125869.0,152.1299,152.2359,151.7157,152.0625,125869.0
2022-05-26 09:30:00,160.12,161.69,159.37,161.06,24632.0,154.2493,155.7617,153.5268,155.1548,24632.0
2022-05-26 09:40:00,161.1,161.97,161.02,161.67,12003.0,155.1933,156.0314,155.1163,155.7424,12003.0
2022-05-26 09:50:00,161.65,161.86,161.46,161.56,12340.0,155.7232,155.9255,155.5401,155.6365,12340.0
2022-05-26 10:00:00,161.62,162.29,161.52,161.73,9449.0,155.6943,156.3397,155.5979,155.8002,9449.0
2022-05-26 10:10:00,161.6,161.73,161.43,161.6,9600.0,155.675,155.8002,155.5112,155.675,9600.0
2022-05-26 10:20:00,161.5,162.21,161.5,162.02,22136.0,155.5787,156.2626,155.5787,156.0796,22136.0
2022-05-26 10:30:00,162.08,162.3,161.95,162.27,13264.0,156.1374,156.3493,156.0122,156.3204,13264.0
2022-05-26 10:40:00,162.27,162.38,162.08,162.28,19983.0,156.3204,156.4264,156.1374,156.3301,19983.0
2022-05-26 10:50:00,162.3,162.6,162.28,162.46,8684.0,156.3493,156.6383,156.3301,156.5035,8684.0
2022-05-26 11:00:00,162.51,162.74,162.51,162.74,12646.0,156.5516,156.7732,156.5516,156.7732,12646.0
2022-05-26 11:10:00,162.8,163.05,162.8,162.99,11498.0,156.831,157.0718,156.831,157.014,11498.0
2022-05-26 11:20:00,162.99,163.08,162.76,162.86,16852.0,157.014,157.1007,156.7925,156.8888,16852.0
2022-05-26 11:30:00,162.87,163.04,162.39,162.53,7846.0,156.8984,157.0622,156.436,156.5709,7846.0
2022-05-26 11:40:00,162.49,162.71,162.28,162.37,9748.0,156.5324,156.7443,156.3301,156.4168,9748.0
2022-05-26 11:50:00,162.3,162.67,162.24,162.62,11604.0,156.3493,156.7058,156.2915,156.6576,11604.0
2022-05-26 12:00:00,162.55,162.94,162.55,162.78,6513.0,156.5902,156.9659,156.5902,156.8117,6513.0
2022-05-26 12:10:00,162.79,163.25,162.79,163.25,12997.0,156.8214,157.2645,156.8214,157.2645,12997.0
2022-05-26 12:20:00,163.29,163.72,163.23,163.71,9096.0,157.303,157.7173,157.2452,157.7076,9096.0
2022-05-26 12:30:00,163.66,163.86,163.57,163.86,9484.0,157.6595,157.8521,157.5728,157.8521,9484.0
2022-05-26 12:40:00,163.88,163.91,163.58,163.86,10527.0,157.8714,157.9003,157.5824,157.8521,10527.0
2022-05-26 12:50:00,163.81,164.31,163.81,164.28,9060.0,157.804,158.2856,157.804,158.2567,9060.0
2022-05-26 13:00:00,164.27,164.54,164.19,164.54,8140.0,158.2471,158.5072,158.17,158.5072,8140.0
2022-05-26 13:10:00,164.59,164.59,163.96,163.96,13597.0,158.5554,158.5554,157.9485,157.9485,13597.0
2022-05-26 13:20:00,164.01,164.07,163.71,164.0,12033.0,157.9966,158.0544,157.7076,157.987,12033.0
2022-05-26 13:30:00,164.04,164.34,164.03,164.24,12131.0,158.0255,158.3145,158.0159,158.2182,12131.0
2022-05-26 13:40:00,164.27,164.36,164.11,164.26,17549.0,158.2471,158.3338,158.093,158.2375,17549.0
2022-05-26 13:50:00,164.22,164.42,164.05,164.4,23266.0,158.1989,158.3916,158.0352,158.3723,23266.0
2022-05-26 14:00:00,164.36,164.42,164.06,164.33,27667.0,158.3338,158.3916,158.0448,158.3049,27667.0
2022-05-26 14:10:00,164.39,164.79,164.32,164.59,12826.0,158.3627,158.748,158.2953,158.5554,12826.0
2022-05-26 14:20:00,164.61,164.85,164.53,164.65,13464.0,158.5746,158.8058,158.4976,158.6132,13464.0
2022-05-26 14:30:00,164.62,164.68,164.23,164.51,12619.0,158.5843,158.6421,158.2086,158.4783,12619.0
2022-05-26 14:40:00,164.47,164.78,164.39,164.75,11372.0,158.4398,158.7384,158.3627,158.7095,11372.0
2022-05-26 14:50:00,164.8,164.9,164.58,164.7,28046.0,158.7577,158.854,158.5457,158.6613,28046.0
2022-05-26 15:00:00,164.7,164.99,164.32,164.8,18656.0,158.6613,158.9407,158.2953,158.7577,18656.0
2022-05-26 15:10:00,164.79,164.82,164.04,164.3,13833.0,158.748,158.7769,158.0255,158.276,13833.0
2022-05-26 15:20:00,164.24,164.33,163.92,164.28,15349.0,158.2182,158.3049,157.9099,158.2567,15349.0
2022-05-26 15:30:00,164.24,164.83,164.21,164.74,20170.0,158.2182,158.7866,158.1893,158.6999,20170.0
2022-05-26 15:40:00,164.77,165.18,164.77,165.18,24607.0,158.7288,159.1237,158.7288,159.1237,24607.0
2022-05-26 15:50:00,165.19,165.33,163.93,164.32,102532.0,159.1334,159.2682,157.9196,158.2953,102532.0
2022-05-27 09:30:00,165.31,166.56,165.15,166.3,30666.0,159.249,160.4531,159.0948,160.2027,30666.0
2022-05-27 09:40:00,166.58,167.02,166.57,166.89,11875.0,160.4724,160.8963,160.4628,160.771,11875.0
2022-05-27 09:50:00,166.66,166.99,166.49,166.67,15552.0,160.5495,160.8674,160.3857,160.5591,15552.0
2022-05-27 10:00:00,166.66,166.75,166.13,166.53,13841.0,160.5495,160.6362,160.0389,160.4242,13841.0
2022-05-27 10:10:00,166.46,166.8,166.41,166.67,8204.0,160.3568,160.6843,160.3086,160.5591,8204.0
2022-05-27 10:20:00,166.6,166.95,166.45,166.62,7516.0,160.4917,160.8288,160.3472,160.5109,7516.0
2022-05-27 10:30:00,166.64,166.96,166.53,166.55,11222.0,160.5302,160.8385,160.4242,160.4435,11222.0
2022-05-27 10:40:00,166.58,166.58,166.09,166.37,7868.0,160.4724,160.4724,160.0004,160.2701,7868.0
2022-05-27 10:50:00,166.39,166.43,165.87,165.87,7565.0,160.2894,160.3279,159.7884,159.7884,7565.0
2022-05-27 11:00:00,165.94,166.01,165.62,165.97,15226.0,159.8559,159.9233,159.5476,159.8848,15226.0
2022-05-27 11:10:00,165.98,166.02,165.85,165.98,10081.0,159.8944,159.9329,159.7692,159.8944,10081.0
2022-05-27 11:20:00,165.94,165.96,165.44,165.66,6951.0,159.8559,159.8751,159.3742,159.5861,6951.0
2022-05-27 11:30:00,165.62,165.71,165.38,165.52,8211.0,159.5476,159.6343,159.3164,159.4513,8211.0
2022-05-27 11:40:00,165.45,166.07,165.43,166.04,8980.0,159.3838,159.9811,159.3646,159.9522,8980.0
2022-05-27 11:50:00,165.97,166.0,165.7,165.75,4986.0,159.8848,159.9137,159.6247,159.6728,4986.0
2022-05-27 12:00:00,165.76,165.9,165.41,165.6,16330.0,159.6825,159.8173,159.3453,159.5283,16330.0
2022-05-27 12:10:00,165.63,165.86,165.57,165.66,15721.0,159.5572,159.7788,159.4994,159.5861,15721.0
2022-05-27 12:20:00,165.7,165.82,165.6,165.74,6639.0,159.6247,159.7403,159.5283,159.6632,6639.0
2022-05-27 12:30:00,165.74,165.9,165.64,165.8,6353.0,159.6632,159.8173,159.5669,159.721,6353.0
2022-05-27 12:40:00,165.8,165.8,165.29,165.33,4371.0,159.721,159.721,159.2297,159.2682,4371.0
2022-05-27 12:50:00,165.25,165.49,165.17,165.42,8712.0,159.1912,159.4224,159.1141,159.3549,8712.0
2022-05-27 13:00:00,165.37,165.57,165.36,165.57,9540.0,159.3068,159.4994,159.2971,159.4994,9540.0
2022-05-27 13:10:00,165.51,165.65,165.27,165.6,7550.0,159.4416,159.5765,159.2104,159.5283,7550.0
2022-05-27 13:20:00,165.56,165.56,165.16,165.21,3900.0,159.4898,159.4898,159.1045,159.1526,3900.0
2022-05-27 13:30:00,165.24,165.31,165.2,165.27,8531.0,159.1815,159.249,159.143,159.2104,8531.0
2022-05-27 13:40:00,165.21,165.28,164.91,165.02,10181.0,159.1526,159.2201,158.8636,158.9696,10181.0
2022-05-27 13:50:00,164.91,165.01,164.83,164.86,11673.0,158.8636,158.96,158.7866,158.8155,11673.0
2022-05-27 14:00:00,164.82,164.87,164.47,164.8,9645.0,158.7769,158.8251,158.4398,158.7577,9645.0
2022-05-27 14:10:00,164.8,164.84,164.69,164.8,11219.0,158.7577,158.7962,158.6517,158.7577,11219.0
2022-05-27 14:20:00,164.76,164.79,164.48,164.56,5369.0,158.7191,158.748,158.4494,158.5265,5369.0
2022-05-27 14:30:00,164.54,164.64,164.45,164.55,15340.0,158.5072,158.6035,158.4205,158.5168,15340.0
2022-05-27 14:40:00,164.54,164.65,164.46,164.62,19556.0,158.5072,158.6132,158.4301,158.5843,19556.0
2022-05-27 14:50:00,164.65,164.86,164.61,164.86,8902.0,158.6132,158.8155,158.5746,158.8155,8902.0
2022-05-27 15:00:00,164.86,165.44,164.77,165.43,9260.0,158.8155,159.3742,158.7288,159.3646,9260.0
2022-05-27 15:10:00,165.38,165.73,165.33,165.73,11308.0,159.3164,159.6536,159.2682,159.6536,11308.0
2022-05-27 15:20:00,165.71,165.73,165.44,165.58,6343.0,159.6343,159.6536,159.3742,159.5091,6343.0
2022-05-27 15:30:00,165.53,165.72,165.28,165.33,13720.0,159.4609,159.6439,159.2201,159.2682,13720.0
2022-05-27 15:40:00,165.33,165.67,165.21,165.37,35560.0,159.2682,159.5958,159.1526,159.3068,35560.0
2022-05-27 15:50:00,165.43,166.02,165.19,166.02,89842.0,159.3646,159.9329,159.1334,159.9329,89842.0
2022-05-31 09:30:00,164.41,165.24,162.35,162.71,32047.0,158.382,159.1815,156.3975,156.7443,32047.0
2022-05-31 09:40:00,162.67,162.8,161.83,162.2,6973.0,156.7058,156.831,155.8966,156.253,6973.0
2022-05-31 09:50:00,162.05,162.73,162.02,162.3,8774.0,156.1085,156.7636,156.0796,156.3493,8774.0
2022-05-31 10:00:00,162.37,162.4,161.69,162.21,8228.0,156.4168,156.4457,155.7617,156.2626,8228.0
2022-05-31 10:10:00,162.15,163.16,162.02,163.01,3732.0,156.2048,157.1778,156.0796,157.0333,3732.0
2022-05-31 10:20:00,163.26,163.62,163.1,163.21,8091.0,157.2741,157.6209,157.12,157.226,8091.0
2022-05-31 10:30:00,163.35,163.65,162.73,162.73,5786.0,157.3608,157.6498,156.7636,156.7636,5786.0
2022-05-31 10:40:00,162.8,163.03,162.54,162.82,12126.0,156.831,157.0526,156.5805,156.8503,12126.0
2022-05-31 10:50:00,162.91,163.48,162.91,163.26,6242.0,156.937,157.4861,156.937,157.2741,6242.0
2022-05-31 11:00:00,163.23,163.55,162.68,162.68,9094.0,157.2452,157.5535,156.7154,156.7154,9094.0
2022-05-31 11:10:00,162.69,162.83,162.54,162.72,3944.0,156.725,156.8599,156.5805,156.7539,3944.0
2022-05-31 11:20:00,162.6,162.82,162.57,162.6,7684.0,156.6383,156.8503,156.6094,156.6383,7684.0
2022-05-31 11:30:00,162.46,162.91,162.43,162.78,5260.0,156.5035,156.937,156.4746,156.8117,5260.0
2022-05-31 11:40:00,162.78,163.26,162.64,163.22,3939.0,156.8117,157.2741,156.6769,157.2356,3939.0
2022-05-31 11:50:00,163.23,163.83,163.23,163.68,3475.0,157.2452,157.8232,157.2452,157.6787,3475.0
2022-05-31 12:00:00,163.81,163.86,163.59,163.71,7641.0,157.804,157.8521,157.592,157.7076,7641.0
2022-05-31 12:10:00,163.71,163.74,163.4,163.44,3537.0,157.7076,157.7365,157.409,157.4475,3537.0
2022-05-31 12:20:00,163.44,163.44,163.03,163.3,3688.0,157.4475,157.4475,157.0526,157.3127,3688.0
2022-05-31 12:30:00,163.34,164.18,163.31,164.03,8306.0,157.3512,158.1604,157.3223,158.0159,8306.0
2022-05-31 12:40:00,164.06,164.42,164.02,164.05,7720.0,158.0448,158.3916,158.0063,158.0352,7720.0
2022-05-31 12:50:00,164.21,164.31,163.95,164.02,5418.0,158.1893,158.2856,157.9388,158.0063,5418.0
2022-05-31 13:00:00,164.02,164.08,163.59,163.75,6410.0,158.0063,158.0641,157.592,157.7462,6410.0
2022-05-31 13:10:00,163.7,163.8,163.27,163.32,4268.0,157.698,157.7943,157.2838,157.3319,4268.0
2022-05-31 13:20:00,163.36,163.42,163.1,163.34,12251.0,157.3705,157.4283,157.12,157.3512,12251.0
2022-05-31 13:30:00,163.36,163.71,163.14,163.38,13842.0,157.3705,157.7076,157.1585,157.3897,13842.0
2022-05-31 13:40:00,163.38,163.67,163.38,163.4,11068.0,157.3897,157.6691,157.3897,157.409,11068.0
2022-05-31 13:50:00,163.38,164.07,163.38,164.07,17541.0,157.3897,158.0544,157.3897,158.0544,17541.0
2022-05-31 14:00:00,164.05,164.11,163.51,163.69,22641.0,158.0352,158.093,157.515,157.6884,22641.0
2022-05-31 14:10:00,163.77,163.97,163.66,163.78,12931.0,157.7654,157.9581,157.6595,157.7751,12931.0
2022-05-31 14:20:00,163.77,163.86,163.46,163.86,14114.0,157.7654,157.8521,157.4668,157.8521,14114.0
2022-05-31 14:30:00,163.83,164.22,163.79,163.98,8026.0,157.8232,158.1989,157.7847,157.9677,8026.0
2022-05-31 14:40:00,163.94,163.94,163.15,163.25,10194.0,157.9292,157.9292,157.1682,157.2645,10194.0
2022-05-31 14:50:00,163.26,163.45,162.82,162.87,11121.0,157.2741,157.4572,156.8503,156.8984,11121.0
2022-05-31 15:00:00,162.88,162.89,162.23,162.89,18123.0,156.9081,156.9177,156.2819,156.9177,18123.0
2022-05-31 15:10:00,162.86,163.22,162.57,162.71,17767.0,156.8888,157.2356,156.6094,156.7443,17767.0
2022-05-31 15:20:00,162.74,163.57,162.67,163.39,23558.0,156.7732,157.5728,156.7058,157.3994,23558.0
2022-05-31 15:30:00,163.44,163.9,163.42,163.8,24832.0,157.4475,157.8907,157.4283,157.7943,24832.0
2022-05-31 15:40:00,163.78,163.97,163.5,163.7,47438.0,157.7751,157.9581,157.5053,157.698,47438.0
2022-05-31 15:50:00,163.91,164.46,163.66,163.9,167514.0,157.9003,158.4301,157.6595,157.8907,167514.0
2022-06-01 09:30:00,164.72,164.91,163.0,163.0,20967.0,158.6806,158.8636,157.0237,157.0237,20967.0
2022-06-01 09:40:00,163.18,163.97,163.18,163.25,11601.0,157.1971,157.9581,157.1971,157.2645,11601.0
2022-06-01 09:50:00,163.43,163.97,163.21,163.53,6245.0,157.4379,157.9581,157.226,157.5342,6245.0
2022-06-01 10:00:00,163.34,163.67,163.07,163.36,18243.0,157.3512,157.6691,157.0911,157.3705,18243.0
2022-06-01 10:10:00,163.35,163.37,162.9,162.9,15539.0,157.3608,157.3801,156.9273,156.9273,15539.0
2022-06-01 10:20:00,162.93,162.96,162.19,162.66,14633.0,156.9562,156.9851,156.2434,156.6961,14633.0
2022-06-01 10:30:00,162.67,162.84,161.92,162.46,12382.0,156.7058,156.8695,155.9833,156.5035,12382.0
2022-06-01 10:40:00,162.5,162.51,161.98,161.99,9582.0,156.542,156.5516,156.0411,156.0507,9582.0
2022-06-01 10:50:00,161.97,162.57,161.92,162.51,11591.0,156.0314,156.6094,155.9833,156.5516,11591.0
2022-06-01 11:00:00,162.47,162.53,162.02,162.29,9708.0,156.5131,156.5709,156.0796,156.3397,9708.0
2022-06-01 11:10:00,162.26,162.67,162.2,162.61,8131.0,156.3108,156.7058,156.253,156.648,8131.0
2022-06-01 11:20:00,162.54,162.7,162.13,162.59,20930.0,156.5805,156.7347,156.1856,156.6287,20930.0
2022-06-01 11:30:00,162.67,162.97,162.43,162.77,5763.0,156.7058,156.9948,156.4746,156.8021,5763.0
2022-06-01 11:40:00,162.65,162.73,162.41,162.52,5498.0,156.6865,156.7636,156.4553,156.5613,5498.0
2022-06-01 11:50:00,162.45,162.76,162.42,162.62,10342.0,156.4938,156.7925,156.4649,156.6576,10342.0
2022-06-01 12:00:00,162.61,162.69,162.29,162.55,13193.0,156.648,156.725,156.3397,156.5902,13193.0
2022-06-01 12:10:00,162.45,162.87,162.25,162.87,13099.0,156.4938,156.8984,156.3012,156.8984,13099.0
2022-06-01 12:20:00,162.77,162.89,162.3,162.3,5704.0,156.8021,156.9177,156.3493,156.3493,5704.0
2022-06-01 12:30:00,162.31,162.51,162.19,162.44,8493.0,156.359,156.5516,156.2434,156.4842,8493.0
2022-06-01 12:40:00,162.43,162.47,161.63,161.68,7070.0,156.4746,156.5131,155.7039,155.7521,7070.0
2022-06-01 12:50:00,161.8,161.95,161.55,161.93,4085.0,155.8677,156.0122,155.6268,155.9929,4085.0
2022-06-01 13:00:00,162.01,162.42,162.01,162.37,6348.0,156.07,156.4649,156.07,156.4168,6348.0
2022-06-01 13:10:00,162.44,162.65,162.31,162.59,5546.0,156.4842,156.6865,156.359,156.6287,5546.0
2022-06-01 13:20:00,162.63,162.8,162.37,162.69,4853.0,156.6672,156.831,156.4168,156.725,4853.0
2022-06-01 13:30:00,162.61,162.85,162.46,162.68,8739.0,156.648,156.8792,156.5035,156.7154,8739.0
2022-06-01 13:40:00,162.66,162.72,162.44,162.64,7185.0,156.6961,156.7539,156.4842,156.6769,7185.0
2022-06-01 13:50:00,162.7,163.19,162.54,163.02,9016.0,156.7347,157.2067,156.5805,157.0429,9016.0
2022-06-01 14:00:00,162.96,163.31,162.91,163.16,5882.0,156.9851,157.3223,156.937,157.1778,5882.0
2022-06-01 14:10:00,163.09,163.15,162.91,162.99,7704.0,157.1104,157.1682,156.937,157.014,7704.0
2022-06-01 14:20:00,163.02,163.8,162.88,163.65,9806.0,157.0429,157.7943,156.9081,157.6498,9806.0
2022-06-01 14:30:00,163.62,163.72,163.55,163.61,5906.0,157.6209,157.7173,157.5535,157.6113,5906.0
2022-06-01 14:40:00,163.52,164.15,163.52,164.11,10923.0,157.5246,158.1315,157.5246,158.093,10923.0
2022-06-01 14:50:00,164.1,164.1,163.44,163.53,22394.0,158.0833,158.0833,157.4475,157.5342,22394.0
2022-06-01 15:00:00,163.55,163.66,163.32,163.5,8939.0,157.5535,157.6595,157.3319,157.5053,8939.0
2022-06-01 15:10:00,163.46,163.85,163.44,163.62,11200.0,157.4668,157.8425,157.4475,157.6209,11200.0
2022-06-01 15:20:00,163.71,163.85,163.56,163.66,10628.0,157.7076,157.8425,157.5631,157.6595,10628.0
2022-06-01 15:30:00,163.61,163.94,163.43,163.94,16431.0,157.6113,157.9292,157.4379,157.9292,16431.0
2022-06-01 15:40:00,163.95,164.22,163.73,163.92,23809.0,157.9388,158.1989,157.7269,157.9099,23809.0
2022-06-01 15:50:00,163.88,164.02,162.79,162.82,63062.0,157.8714,158.0063,156.8214,156.8503,63062.0
2022-06-02 09:30:00,167.5,169.9,167.31,168.97,70366.0,161.3587,163.6707,161.1756,162.7748,70366.0
2022-06-02 09:40:00,168.9,169.14,168.35,168.56,15109.0,162.7073,162.9385,162.1775,162.3798,15109.0
2022-06-02 09:50:00,168.5,168.99,168.03,168.97,15020.0,162.322,162.794,161.8692,162.7748,15020.0
2022-06-02 10:00:00,168.93,169.58,168.22,168.71,24765.0,162.7362,163.3624,162.0523,162.5243,24765.0
2022-06-02 10:10:00,168.45,169.12,168.19,168.19,15728.0,162.2738,162.9193,162.0234,162.0234,15728.0
2022-06-02 10:20:00,168.28,168.33,167.82,168.15,16240.0,162.1101,162.1582,161.6669,161.9848,16240.0
2022-06-02 10:30:00,168.22,168.59,167.9,168.5,14128.0,162.0523,162.4087,161.744,162.322,14128.0
2022-06-02 10:40:00,168.58,168.92,168.36,168.85,10243.0,162.3991,162.7266,162.1871,162.6592,10243.0
2022-06-02 10:50:00,168.84,169.25,168.77,169.2,19205.0,162.6495,163.0445,162.5821,162.9963,19205.0
2022-06-02 11:00:00,169.29,169.73,169.24,169.4,13248.0,163.083,163.5069,163.0349,163.189,13248.0
2022-06-02 11:10:00,169.43,169.8,169.39,169.71,17078.0,163.2179,163.5744,163.1794,163.4877,17078.0
2022-06-02 11:20:00,169.73,170.5,169.65,169.97,22683.0,163.5069,164.2487,163.4299,163.7381,22683.0
2022-06-02 11:30:00,169.95,170.01,169.3,169.38,8360.0,163.7189,163.7767,163.0927,163.1697,8360.0
2022-06-02 11:40:00,169.38,170.43,169.26,170.41,10403.0,163.1697,164.1813,163.0541,164.162,10403.0
2022-06-02 11:50:00,170.38,170.5,170.05,170.28,13606.0,164.1331,164.2487,163.8152,164.0368,13606.0
2022-06-02 12:00:00,170.21,170.21,169.85,169.89,12006.0,163.9693,163.9693,163.6225,163.6611,12006.0
2022-06-02 12:10:00,169.88,170.49,169.88,170.39,6553.0,163.6514,164.2391,163.6514,164.1427,6553.0
2022-06-02 12:20:00,170.41,170.66,170.39,170.43,4322.0,164.162,164.4028,164.1427,164.1813,4322.0
2022-06-02 12:30:00,170.47,170.95,170.42,170.92,23876.0,164.2198,164.6822,164.1716,164.6533,23876.0
2022-06-02 12:40:00,170.91,170.91,170.41,170.46,7105.0,164.6437,164.6437,164.162,164.2102,7105.0
2022-06-02 12:50:00,170.46,170.85,170.46,170.59,7052.0,164.2102,164.5859,164.2102,164.3354,7052.0
2022-06-02 13:00:00,170.59,170.93,170.53,170.54,10920.0,164.3354,164.6629,164.2776,164.2872,10920.0
2022-06-02 13:10:00,170.51,171.09,170.45,171.07,15603.0,164.2583,164.8171,164.2005,164.7978,15603.0
2022-06-02 13:20:00,171.1,171.43,170.88,171.08,17772.0,164.8267,165.1446,164.6148,164.8074,17772.0
2022-06-02 13:30:00,171.2,171.28,170.78,170.9,14813.0,164.923,165.0001,164.5184,164.634,14813.0
2022-06-02 13:40:00,170.93,171.62,170.88,171.62,11654.0,164.6629,165.3276,164.6148,165.3276,11654.0
2022-06-02 13:50:00,171.6,171.81,171.4,171.43,9816.0,165.3084,165.5107,165.1157,165.1446,9816.0
2022-06-02 14:00:00,171.48,171.73,171.27,171.54,14021.0,165.1928,165.4336,164.9905,165.2506,14021.0
2022-06-02 14:10:00,171.49,171.76,171.37,171.76,19427.0,165.2024,165.4625,165.0868,165.4625,19427.0
2022-06-02 14:20:00,171.76,172.15,171.69,171.89,19415.0,165.4625,165.8382,165.3951,165.5877,19415.0
2022-06-02 14:30:00,171.93,172.25,171.93,172.25,10472.0,165.6263,165.9345,165.6263,165.9345,10472.0
2022-06-02 14:40:00,172.2,172.28,171.84,171.98,14786.0,165.8864,165.9634,165.5396,165.6744,14786.0
2022-06-02 14:50:00,171.94,172.03,171.57,171.61,14106.0,165.6359,165.7226,165.2795,165.318,14106.0
2022-06-02 15:00:00,171.56,172.06,171.55,171.89,20533.0,165.2698,165.7515,165.2602,165.5877,20533.0
2022-06-02 15:10:00,171.89,172.15,171.76,172.08,20494.0,165.5877,165.8382,165.4625,165.7708,20494.0
2022-06-02 15:20:00,172.11,172.44,172.01,172.16,21864.0,165.7997,166.1176,165.7033,165.8478,21864.0
2022-06-02 15:30:00,172.15,172.5,172.11,172.19,30026.0,165.8382,166.1754,165.7997,165.8767,30026.0
2022-06-02 15:40:00,172.2,172.72,172.15,172.45,59246.0,165.8864,166.3873,165.8382,166.1272,59246.0
2022-06-02 15:50:00,172.53,173.21,172.38,173.13,126921.0,166.2043,166.8593,166.0598,166.7823,126921.0
2022-06-03 09:30:00,171.31,172.91,170.44,172.91,35413.0,165.029,166.5703,164.1909,166.5703,35413.0
2022-06-03 09:40:00,173.01,173.63,172.79,173.46,20174.0,166.6667,167.2639,166.4547,167.1002,20174.0
2022-06-03 09:50:00,173.34,173.82,173.1,173.72,20355.0,166.9846,167.447,166.7534,167.3506,20355.0
2022-06-03 10:00:00,173.75,174.62,173.65,174.37,28481.0,167.3795,168.2176,167.2832,167.9768,28481.0
2022-06-03 10:10:00,174.31,174.33,173.57,173.62,16407.0,167.919,167.9383,167.2061,167.2543,16407.0
2022-06-03 10:20:00,173.48,173.48,172.1,172.21,13108.0,167.1194,167.1194,165.79,165.896,13108.0
2022-06-03 10:30:00,172.1,172.56,171.67,172.2,9173.0,165.79,166.2332,165.3758,165.8864,9173.0
2022-06-03 10:40:00,172.19,172.54,171.77,172.3,8167.0,165.8767,166.2139,165.4721,165.9827,8167.0
2022-06-03 10:50:00,172.35,172.68,172.29,172.42,13560.0,166.0309,166.3488,165.9731,166.0983,13560.0
2022-06-03 11:00:00,172.29,172.29,171.56,171.73,6235.0,165.9731,165.9731,165.2698,165.4336,6235.0
2022-06-03 11:10:00,171.64,171.73,171.06,171.34,9255.0,165.3469,165.4336,164.7882,165.0579,9255.0
2022-06-03 11:20:00,171.32,171.32,170.76,170.91,8311.0,165.0386,165.0386,164.4992,164.6437,8311.0
2022-06-03 11:30:00,170.94,171.46,170.65,171.37,10569.0,164.6726,165.1735,164.3932,165.0868,10569.0
2022-06-03 11:40:00,171.36,171.6,170.89,170.95,6424.0,165.0772,165.3084,164.6244,164.6822,6424.0
2022-06-03 11:50:00,170.82,171.37,170.69,171.37,9659.0,164.557,165.0868,164.4317,165.0868,9659.0
2022-06-03 12:00:00,171.37,171.58,170.71,170.75,14366.0,165.0868,165.2891,164.451,164.4895,14366.0
2022-06-03 12:10:00,170.77,171.22,170.77,170.84,6866.0,164.5088,164.9423,164.5088,164.5762,6866.0
2022-06-03 12:20:00,170.76,171.32,170.76,171.06,6867.0,164.4992,165.0386,164.4992,164.7882,6867.0
2022-06-03 12:30:00,171.13,171.35,170.91,171.28,8394.0,164.8556,165.0675,164.6437,165.0001,8394.0
2022-06-03 12:40:00,171.29,171.29,170.94,171.04,9774.0,165.0097,165.0097,164.6726,164.7689,9774.0
2022-06-03 12:50:00,170.89,171.21,170.7,171.21,7491.0,164.6244,164.9327,164.4414,164.9327,7491.0
2022-06-03 13:00:00,171.21,171.62,171.2,171.4,10401.0,164.9327,165.3276,164.923,165.1157,10401.0
2022-06-03 13:10:00,171.38,171.51,170.97,170.98,7633.0,165.0964,165.2217,164.7015,164.7111,7633.0
2022-06-03 13:20:00,170.97,171.23,170.94,171.07,6990.0,164.7015,164.9519,164.6726,164.7978,6990.0
2022-06-03 13:30:00,171.07,171.07,170.71,170.71,13858.0,164.7978,164.7978,164.451,164.451,13858.0
2022-06-03 13:40:00,170.71,170.71,170.22,170.63,8705.0,164.451,164.451,163.979,164.3739,8705.0
2022-06-03 13:50:00,170.63,170.79,170.54,170.59,7444.0,164.3739,164.5281,164.2872,164.3354,7444.0
2022-06-03 14:00:00,170.59,170.61,170.39,170.54,9508.0,164.3354,164.3547,164.1427,164.2872,9508.0
2022-06-03 14:10:00,170.62,170.91,170.61,170.89,5164.0,164.3643,164.6437,164.3547,164.6244,5164.0
2022-06-03 14:20:00,170.81,171.09,170.61,171.09,4882.0,164.5473,164.8171,164.3547,164.8171,4882.0
2022-06-03 14:30:00,171.09,171.15,170.59,170.59,6883.0,164.8171,164.8749,164.3354,164.3354,6883.0
2022-06-03 14:40:00,170.51,170.65,170.37,170.64,8954.0,164.2583,164.3932,164.1235,164.3836,8954.0
2022-06-03 14:50:00,170.64,170.83,170.58,170.75,7726.0,164.3836,164.5666,164.3258,164.4895,7726.0
2022-06-03 15:00:00,170.76,170.94,170.47,170.47,8316.0,164.4992,164.6726,164.2198,164.2198,8316.0
2022-06-03 15:10:00,170.5,170.64,170.38,170.64,11611.0,164.2487,164.3836,164.1331,164.3836,11611.0
2022-06-03 15:20:00,170.64,170.9,170.5,170.86,9771.0,164.3836,164.634,164.2487,164.5955,9771.0
2022-06-03 15:30:00,170.86,170.88,170.54,170.71,16297.0,164.5955,164.6148,164.2872,164.451,16297.0
2022-06-03 15:40:00,170.77,170.82,170.1,170.21,25546.0,164.5088,164.557,163.8634,163.9693,25546.0
2022-06-03 15:50:00,170.16,171.0,170.07,170.33,85672.0,163.9212,164.7304,163.8345,164.0849,85672.0
2022-06-06 09:30:00,171.53,171.83,171.0,171.62,12403.0,165.2409,165.5299,164.7304,165.3276,12403.0
2022-06-06 09:40:00,171.48,171.85,171.0,171.27,6713.0,165.1928,165.5492,164.7304,164.9905,6713.0
2022-06-06 09:50:00,171.4,172.16,171.28,172.13,8687.0,165.1157,165.8478,165.0001,165.8189,8687.0
2022-06-06 10:00:00,172.3,173.0,172.17,172.68,8881.0,165.9827,166.657,165.8575,166.3488,8881.0
2022-06-06 10:10:00,172.66,172.81,172.23,172.36,7764.0,166.3295,166.474,165.9153,166.0405,7764.0
2022-06-06 10:20:00,172.36,172.78,172.23,172.33,6361.0,166.0405,166.4451,165.9153,166.0116,6361.0
2022-06-06 10:30:00,172.41,172.64,172.35,172.48,6605.0,166.0887,166.3102,166.0309,166.1561,6605.0
2022-06-06 10:40:00,172.5,172.62,172.24,172.54,4440.0,166.1754,166.291,165.9249,166.2139,4440.0
2022-06-06 10:50:00,172.5,172.69,172.19,172.63,14538.0,166.1754,166.3584,165.8767,166.3006,14538.0
2022-06-06 11:00:00,172.57,172.91,172.4,172.4,5641.0,166.2428,166.5703,166.079,166.079,5641.0
2022-06-06 11:10:00,172.34,172.35,171.57,171.57,5819.0,166.0212,166.0309,165.2795,165.2795,5819.0
2022-06-06 11:20:00,171.72,171.84,171.56,171.69,3383.0,165.424,165.5396,165.2698,165.3951,3383.0
2022-06-06 11:30:00,171.58,171.67,171.27,171.43,2110.0,165.2891,165.3758,164.9905,165.1446,2110.0
2022-06-06 11:40:00,171.29,171.67,171.29,171.43,3150.0,165.0097,165.3758,165.0097,165.1446,3150.0
2022-06-06 11:50:00,171.3,171.61,171.3,171.51,3154.0,165.0194,165.318,165.0194,165.2217,3154.0
2022-06-06 12:00:00,171.31,171.31,170.81,170.9,5487.0,165.029,165.029,164.5473,164.634,5487.0
2022-06-06 12:10:00,170.86,170.93,170.63,170.88,4399.0,164.5955,164.6629,164.3739,164.6148,4399.0
2022-06-06 12:20:00,170.87,170.97,170.69,170.69,2782.0,164.6051,164.7015,164.4317,164.4317,2782.0
2022-06-06 12:30:00,170.56,170.77,170.55,170.76,2667.0,164.3065,164.5088,164.2969,164.4992,2667.0
2022-06-06 12:40:00,170.69,171.0,170.69,170.76,1603.0,164.4317,164.7304,164.4317,164.4992,1603.0
2022-06-06 12:50:00,170.67,170.92,170.66,170.81,2436.0,164.4125,164.6533,164.4028,164.5473,2436.0
2022-06-06 13:00:00,170.81,170.81,170.51,170.71,4311.0,164.5473,164.5473,164.2583,164.451,4311.0
2022-06-06 13:10:00,170.7,170.8,170.26,170.42,5541.0,164.4414,164.5377,164.0175,164.1716,5541.0
2022-06-06 13:20:00,170.49,170.69,170.4,170.6,3267.0,164.2391,164.4317,164.1524,164.345,3267.0
2022-06-06 13:30:00,170.66,171.23,170.65,171.19,5208.0,164.4028,164.9519,164.3932,164.9134,5208.0
2022-06-06 13:40:00,171.21,171.35,170.96,170.97,4242.0,164.9327,165.0675,164.6918,164.7015,4242.0
2022-06-06 13:50:00,170.98,171.18,170.82,171.11,8375.0,164.7111,164.9038,164.557,164.8363,8375.0
2022-06-06 14:00:00,171.03,171.08,170.79,170.86,4340.0,164.7593,164.8074,164.5281,164.5955,4340.0
2022-06-06 14:10:00,170.94,170.94,170.66,170.7,3795.0,164.6726,164.6726,164.4028,164.4414,3795.0
2022-06-06 14:20:00,170.67,170.67,169.93,170.09,4312.0,164.4125,164.4125,163.6996,163.8537,4312.0
2022-06-06 14:30:00,169.95,170.26,169.94,170.1,4416.0,163.7189,164.0175,163.7092,163.8634,4416.0
2022-06-06 14:40:00,170.26,170.41,170.1,170.36,5757.0,164.0175,164.162,163.8634,164.1138,5757.0
2022-06-06 14:50:00,170.26,170.48,169.9,170.4,4004.0,164.0175,164.2294,163.6707,164.1524,4004.0
2022-06-06 15:00:00,170.47,170.58,170.04,170.09,6909.0,164.2198,164.3258,163.8056,163.8537,6909.0
2022-06-06 15:10:00,169.96,170.1,169.79,169.79,4542.0,163.7285,163.8634,163.5647,163.5647,4542.0
2022-06-06 15:20:00,169.77,170.02,169.62,169.8,4514.0,163.5455,163.7863,163.4009,163.5744,4514.0
2022-06-06 15:30:00,169.8,169.97,169.58,169.74,12250.0,163.5744,163.7381,163.3624,163.5166,12250.0
2022-06-06 15:40:00,169.62,170.21,169.62,169.75,19512.0,163.4009,163.9693,163.4009,163.5262,19512.0
2022-06-06 15:50:00,169.8,170.33,169.78,169.88,85992.0,163.5744,164.0849,163.5551,163.6514,85992.0
2022-06-07 09:30:00,167.59,168.72,167.5,167.62,32759.0,161.4454,162.5339,161.3587,161.4743,32759.0
2022-06-07 09:40:00,167.62,167.95,166.98,167.39,19844.0,161.4743,161.7922,160.8577,161.2527,19844.0
2022-06-07 09:50:00,167.64,168.42,167.42,167.51,33004.0,161.4935,162.2449,161.2816,161.3683,33004.0
2022-06-07 10:00:00,167.47,168.74,167.23,168.64,26982.0,161.3298,162.5532,161.0986,162.4569,26982.0
2022-06-07 10:10:00,168.77,168.77,168.02,168.18,14434.0,162.5821,162.5821,161.8596,162.0137,14434.0
2022-06-07 10:20:00,168.24,169.71,168.11,169.56,19278.0,162.0715,163.4877,161.9463,163.3431,19278.0
2022-06-07 10:30:00,169.56,170.97,169.49,170.91,22718.0,163.3431,164.7015,163.2757,164.6437,22718.0
2022-06-07 10:40:00,170.9,171.51,170.9,171.41,46083.0,164.634,165.2217,164.634,165.1253,46083.0
2022-06-07 10:50:00,171.33,171.56,170.99,171.56,24717.0,165.0483,165.2698,164.7207,165.2698,24717.0
2022-06-07 11:00:00,171.55,171.59,170.72,170.77,11089.0,165.2602,165.2987,164.4606,164.5088,11089.0
2022-06-07 11:10:00,170.81,171.12,170.51,170.66,13710.0,164.5473,164.846,164.2583,164.4028,13710.0
2022-06-07 11:20:00,170.62,170.7,170.08,170.25,6352.0,164.3643,164.4414,163.8441,164.0079,6352.0
2022-06-07 11:30:00,170.35,170.35,169.62,169.78,2612.0,164.1042,164.1042,163.4009,163.5551,2612.0
2022-06-07 11:40:00,169.79,169.79,169.01,169.08,4362.0,163.5647,163.5647,162.8133,162.8807,4362.0
2022-06-07 11:50:00,169.0,169.23,168.87,169.0,5867.0,162.8037,163.0252,162.6784,162.8037,5867.0
2022-06-07 12:00:00,169.05,169.34,168.97,169.29,12590.0,162.8518,163.1312,162.7748,163.083,12590.0
2022-06-07 12:10:00,169.21,169.38,168.67,168.7,9394.0,163.006,163.1697,162.4858,162.5147,9394.0
2022-06-07 12:20:00,168.77,169.07,168.64,168.95,5126.0,162.5821,162.8711,162.4569,162.7555,5126.0
2022-06-07 12:30:00,168.86,169.1,168.76,168.97,9180.0,162.6688,162.9,162.5725,162.7748,9180.0
2022-06-07 12:40:00,169.04,169.36,168.94,169.36,7321.0,162.8422,163.1505,162.7459,163.1505,7321.0
2022-06-07 12:50:00,169.32,170.27,169.32,170.27,19066.0,163.1119,164.0271,163.1119,164.0271,19066.0
2022-06-07 13:00:00,170.31,170.57,170.08,170.54,9606.0,164.0657,164.3161,163.8441,164.2872,9606.0
2022-06-07 13:10:00,170.56,170.95,170.34,170.91,13506.0,164.3065,164.6822,164.0946,164.6437,13506.0
2022-06-07 13:20:00,170.84,170.94,170.78,170.89,9456.0,164.5762,164.6726,164.5184,164.6244,9456.0
2022-06-07 13:30:00,170.92,171.07,170.65,170.79,8727.0,164.6533,164.7978,164.3932,164.5281,8727.0
2022-06-07 13:40:00,170.83,170.91,170.24,170.33,13475.0,164.5666,164.6437,163.9982,164.0849,13475.0
2022-06-07 13:50:00,170.43,170.66,170.11,170.11,8204.0,164.1813,164.4028,163.873,163.873,8204.0
2022-06-07 14:00:00,170.07,170.42,170.0,170.42,8953.0,163.8345,164.1716,163.767,164.1716,8953.0
2022-06-07 14:10:00,170.38,170.45,170.13,170.13,8539.0,164.1331,164.2005,163.8923,163.8923,8539.0
2022-06-07 14:20:00,170.09,170.14,169.7,169.76,10235.0,163.8537,163.9019,163.478,163.5358,10235.0
2022-06-07 14:30:00,169.73,170.08,169.73,170.08,12999.0,163.5069,163.8441,163.5069,163.8441,12999.0
2022-06-07 14:40:00,170.03,170.03,169.27,169.36,9091.0,163.7959,163.7959,163.0638,163.1505,9091.0
2022-06-07 14:50:00,169.35,169.94,169.33,169.92,12306.0,163.1408,163.7092,163.1216,163.69,12306.0
2022-06-07 15:00:00,169.98,170.41,169.95,170.31,12715.0,163.7478,164.162,163.7189,164.0657,12715.0
2022-06-07 15:10:00,170.38,170.67,170.27,170.61,15122.0,164.1331,164.4125,164.0271,164.3547,15122.0
2022-06-07 15:20:00,170.61,170.74,170.38,170.45,13374.0,164.3547,164.4799,164.1331,164.2005,13374.0
2022-06-07 15:30:00,170.42,170.93,170.39,170.92,20538.0,164.1716,164.6629,164.1427,164.6533,20538.0
2022-06-07 15:40:00,170.92,171.07,170.78,170.95,31980.0,164.6533,164.7978,164.5184,164.6822,31980.0
2022-06-07 15:50:00,170.92,171.08,170.68,170.75,90935.0,164.6533,164.8074,164.4221,164.4895,90935.0
2022-06-08 09:30:00,168.55,169.64,167.36,167.83,37270.0,162.3702,163.4202,161.2238,161.6766,37270.0
2022-06-08 09:40:00,167.62,168.76,167.21,168.7,15011.0,161.4743,162.5725,161.0793,162.5147,15011.0
2022-06-08 09:50:00,168.71,169.5,168.33,168.47,14294.0,162.5243,163.2853,162.1582,162.2931,14294.0
2022-06-08 10:00:00,168.49,168.56,168.16,168.21,6138.0,162.3124,162.3798,161.9945,162.0426,6138.0
2022-06-08 10:10:00,168.14,168.14,167.36,167.69,13205.0,161.9752,161.9752,161.2238,161.5417,13205.0
2022-06-08 10:20:00,167.85,168.42,167.73,167.86,34324.0,161.6958,162.2449,161.5802,161.7055,34324.0
2022-06-08 10:30:00,167.94,168.93,167.82,168.93,12503.0,161.7825,162.7362,161.6669,162.7362,12503.0
2022-06-08 10:40:00,168.93,169.17,168.63,168.73,32214.0,162.7362,162.9674,162.4472,162.5436,32214.0
2022-06-08 10:50:00,168.65,168.84,167.74,167.86,25353.0,162.4665,162.6495,161.5899,161.7055,25353.0
2022-06-08 11:00:00,167.91,167.99,167.57,167.79,7919.0,161.7536,161.8307,161.4261,161.638,7919.0
2022-06-08 11:10:00,167.78,168.3,167.69,168.21,11092.0,161.6284,162.1293,161.5417,162.0426,11092.0
2022-06-08 11:20:00,168.11,168.29,167.7,167.72,4826.0,161.9463,162.1197,161.5513,161.5706,4826.0
2022-06-08 11:30:00,167.78,168.24,167.78,168.02,3038.0,161.6284,162.0715,161.6284,161.8596,3038.0
2022-06-08 11:40:00,168.03,168.18,167.62,167.79,3597.0,161.8692,162.0137,161.4743,161.638,3597.0
2022-06-08 11:50:00,167.82,167.9,167.49,167.56,3394.0,161.6669,161.744,161.349,161.4165,3394.0
2022-06-08 12:00:00,167.5,167.91,167.43,167.5,5417.0,161.3587,161.7536,161.2912,161.3587,5417.0
2022-06-08 12:10:00,167.56,167.63,167.35,167.38,5995.0,161.4165,161.4839,161.2142,161.2431,5995.0
2022-06-08 12:20:00,167.41,167.41,166.73,166.93,22218.0,161.272,161.272,160.6169,160.8096,22218.0
2022-06-08 12:30:00,166.93,166.97,166.35,166.35,5463.0,160.8096,160.8481,160.2508,160.2508,5463.0
2022-06-08 12:40:00,166.19,166.29,165.59,165.96,13033.0,160.0967,160.193,159.5187,159.8751,13033.0
2022-06-08 12:50:00,165.94,166.44,165.92,166.44,9691.0,159.8559,160.3375,159.8366,160.3375,9691.0
2022-06-08 13:00:00,166.39,166.4,166.15,166.29,8614.0,160.2894,160.299,160.0582,160.193,8614.0
2022-06-08 13:10:00,166.22,166.29,165.8,165.98,13217.0,160.1256,160.193,159.721,159.8944,13217.0
2022-06-08 13:20:00,165.98,166.0,165.36,165.39,8457.0,159.8944,159.9137,159.2971,159.326,8457.0
2022-06-08 13:30:00,165.36,165.53,164.79,164.92,20699.0,159.2971,159.4609,158.748,158.8733,20699.0
2022-06-08 13:40:00,164.88,165.54,164.85,165.36,51290.0,158.8347,159.4705,158.8058,159.2971,51290.0
2022-06-08 13:50:00,165.34,165.39,164.88,164.91,6350.0,159.2779,159.326,158.8347,158.8636,6350.0
2022-06-08 14:00:00,164.84,165.15,164.84,165.05,6483.0,158.7962,159.0948,158.7962,158.9985,6483.0
2022-06-08 14:10:00,165.03,165.17,164.92,164.92,4844.0,158.9792,159.1141,158.8733,158.8733,4844.0
2022-06-08 14:20:00,164.88,164.94,164.48,164.67,6295.0,158.8347,158.8925,158.4494,158.6324,6295.0
2022-06-08 14:30:00,164.69,164.76,164.51,164.59,9655.0,158.6517,158.7191,158.4783,158.5554,9655.0
2022-06-08 14:40:00,164.72,165.07,164.69,164.98,5752.0,158.6806,159.0178,158.6517,158.9311,5752.0
2022-06-08 14:50:00,164.91,164.93,164.61,164.71,4286.0,158.8636,158.8829,158.5746,158.671,4286.0
2022-06-08 15:00:00,164.67,164.83,164.45,164.69,7897.0,158.6324,158.7866,158.4205,158.6517,7897.0
2022-06-08 15:10:00,164.65,165.22,164.65,165.14,5917.0,158.6132,159.1623,158.6132,159.0852,5917.0
2022-06-08 15:20:00,165.15,165.78,165.14,165.71,21343.0,159.0948,159.7017,159.0852,159.6343,21343.0
2022-06-08 15:30:00,165.72,165.87,165.56,165.74,14250.0,159.6439,159.7884,159.4898,159.6632,14250.0
2022-06-08 15:40:00,165.74,165.77,165.2,165.2,27506.0,159.6632,159.6921,159.143,159.143,27506.0
2022-06-08 15:50:00,165.23,165.47,164.84,165.0,70610.0,159.1719,159.4031,158.7962,158.9503,70610.0
2022-06-09 09:30:00,164.1,165.36,163.92,165.18,25954.0,158.0833,159.2971,157.9099,159.1237,25954.0
2022-06-09 09:40:00,165.34,165.89,164.94,165.72,9104.0,159.2779,159.8077,158.8925,159.6439,9104.0
2022-06-09 09:50:00,165.68,166.83,165.58,166.81,12688.0,159.6054,160.7132,159.5091,160.694,12688.0
2022-06-09 10:00:00,166.83,166.91,166.19,166.19,10093.0,160.7132,160.7903,160.0967,160.0967,10093.0
2022-06-09 10:10:00,166.19,166.45,165.77,166.0,20598.0,160.0967,160.3472,159.6921,159.9137,20598.0
2022-06-09 10:20:00,166.21,166.79,166.21,166.34,19618.0,160.116,160.6747,160.116,160.2412,19618.0
2022-06-09 10:30:00,166.59,166.79,166.34,166.58,14040.0,160.482,160.6747,160.2412,160.4724,14040.0
2022-06-09 10:40:00,166.44,166.44,166.15,166.38,11616.0,160.3375,160.3375,160.0582,160.2797,11616.0
2022-06-09 10:50:00,166.33,166.69,166.16,166.43,17962.0,160.2316,160.5784,160.0678,160.3279,17962.0
2022-06-09 11:00:00,166.4,166.43,165.66,166.07,13859.0,160.299,160.3279,159.5861,159.9811,13859.0
2022-06-09 11:10:00,166.12,166.5,166.01,166.32,5646.0,160.0293,160.3953,159.9233,160.2219,5646.0
2022-06-09 11:20:00,166.27,166.69,166.18,166.29,6198.0,160.1738,160.5784,160.0871,160.193,6198.0
2022-06-09 11:30:00,166.43,166.46,166.07,166.28,4194.0,160.3279,160.3568,159.9811,160.1834,4194.0
2022-06-09 11:40:00,166.31,166.81,166.13,166.22,5966.0,160.2123,160.694,160.0389,160.1256,5966.0
2022-06-09 11:50:00,166.03,166.14,165.83,166.14,4664.0,159.9426,160.0485,159.7499,160.0485,4664.0
2022-06-09 12:00:00,166.15,166.26,165.71,166.01,4694.0,160.0582,160.1641,159.6343,159.9233,4694.0
2022-06-09 12:10:00,165.77,166.01,165.71,165.9,7076.0,159.6921,159.9233,159.6343,159.8173,7076.0
2022-06-09 12:20:00,166.15,166.39,166.02,166.33,4203.0,160.0582,160.2894,159.9329,160.2316,4203.0
2022-06-09 12:30:00,166.34,166.34,166.03,166.33,4915.0,160.2412,160.2412,159.9426,160.2316,4915.0
2022-06-09 12:40:00,166.3,166.78,166.3,166.46,10179.0,160.2027,160.6651,160.2027,160.3568,10179.0
2022-06-09 12:50:00,166.5,166.72,166.33,166.68,6994.0,160.3953,160.6073,160.2316,160.5687,6994.0
2022-06-09 13:00:00,166.68,166.87,166.48,166.52,7390.0,160.5687,160.7518,160.3761,160.4146,7390.0
2022-06-09 13:10:00,166.46,166.69,166.3,166.38,4792.0,160.3568,160.5784,160.2027,160.2797,4792.0
2022-06-09 13:20:00,166.43,166.49,165.96,166.07,7684.0,160.3279,160.3857,159.8751,159.9811,7684.0
2022-06-09 13:30:00,166.11,166.19,165.92,166.1,10927.0,160.0196,160.0967,159.8366,160.01,10927.0
2022-06-09 13:40:00,166.17,166.17,165.82,165.97,15925.0,160.0774,160.0774,159.7403,159.8848,15925.0
2022-06-09 13:50:00,165.96,166.29,165.8,166.29,7385.0,159.8751,160.193,159.721,160.193,7385.0
2022-06-09 14:00:00,166.28,166.28,165.88,166.05,10643.0,160.1834,160.1834,159.7981,159.9618,10643.0
2022-06-09 14:10:00,166.03,166.3,165.97,166.08,10943.0,159.9426,160.2027,159.8848,159.9907,10943.0
2022-06-09 14:20:00,166.17,166.27,165.95,166.09,12763.0,160.0774,160.1738,159.8655,160.0004,12763.0
2022-06-09 14:30:00,166.15,166.16,165.4,165.44,9442.0,160.0582,160.0678,159.3357,159.3742,9442.0
2022-06-09 14:40:00,165.44,165.95,165.41,165.88,12268.0,159.3742,159.8655,159.3453,159.7981,12268.0
2022-06-09 14:50:00,165.93,166.05,165.83,166.01,20140.0,159.8462,159.9618,159.7499,159.9233,20140.0
2022-06-09 15:00:00,165.93,165.97,165.46,165.61,21670.0,159.8462,159.8848,159.3935,159.538,21670.0
2022-06-09 15:10:00,165.64,165.64,165.17,165.42,17375.0,159.5669,159.5669,159.1141,159.3549,17375.0
2022-06-09 15:20:00,165.43,165.74,165.38,165.41,18142.0,159.3646,159.6632,159.3164,159.3453,18142.0
2022-06-09 15:30:00,165.37,165.56,165.24,165.41,30467.0,159.3068,159.4898,159.1815,159.3453,30467.0
2022-06-09 15:40:00,165.34,165.36,164.8,164.97,92031.0,159.2779,159.2971,158.7577,158.9214,92031.0
2022-06-09 15:50:00,164.93,165.14,164.66,164.66,177132.0,158.8829,159.0852,158.6228,158.6228,177132.0
2022-06-10 09:30:00,160.48,161.83,158.5,159.43,62430.0,154.5961,155.8966,152.6887,153.5846,62430.0
2022-06-10 09:40:00,159.41,161.01,159.38,160.21,14703.0,153.5653,155.1066,153.5364,154.336,14703.0
2022-06-10 09:50:00,160.19,160.48,159.3,159.51,36775.0,154.3167,154.5961,153.4593,153.6616,36775.0
2022-06-10 10:00:00,159.63,159.85,158.46,158.88,21818.0,153.7772,153.9892,152.6501,153.0547,21818.0
2022-06-10 10:10:00,158.82,159.24,158.61,158.61,7343.0,152.9969,153.4015,152.7946,152.7946,7343.0
2022-06-10 10:20:00,158.77,159.06,158.51,158.69,11728.0,152.9488,153.2281,152.6983,152.8717,11728.0
2022-06-10 10:30:00,158.68,159.95,158.64,159.88,12259.0,152.8621,154.0855,152.8235,154.0181,12259.0
2022-06-10 10:40:00,159.84,160.02,159.2,159.21,14994.0,153.9795,154.1529,153.363,153.3726,14994.0
2022-06-10 10:50:00,159.34,159.59,158.65,158.65,17333.0,153.4979,153.7387,152.8332,152.8332,17333.0
2022-06-10 11:00:00,158.67,159.55,158.67,159.5,7532.0,152.8524,153.7002,152.8524,153.652,7532.0
2022-06-10 11:10:00,159.53,159.7,159.24,159.67,10499.0,153.6809,153.8447,153.4015,153.8158,10499.0
2022-06-10 11:20:00,159.79,160.12,159.55,159.69,7967.0,153.9314,154.2493,153.7002,153.835,7967.0
2022-06-10 11:30:00,159.65,159.81,159.44,159.59,9227.0,153.7965,153.9506,153.5942,153.7387,9227.0
2022-06-10 11:40:00,159.55,160.03,159.53,159.53,9687.0,153.7002,154.1626,153.6809,153.6809,9687.0
2022-06-10 11:50:00,159.56,160.26,159.56,160.25,6712.0,153.7098,154.3841,153.7098,154.3745,6712.0
2022-06-10 12:00:00,160.31,160.43,160.17,160.34,8253.0,154.4323,154.5479,154.2974,154.4612,8253.0
2022-06-10 12:10:00,160.37,160.67,159.64,159.67,8193.0,154.4901,154.7791,153.7869,153.8158,8193.0
2022-06-10 12:20:00,159.76,160.05,159.76,159.97,4719.0,153.9025,154.1818,153.9025,154.1048,4719.0
2022-06-10 12:30:00,160.16,160.29,159.83,160.09,6296.0,154.2878,154.413,153.9699,154.2204,6296.0
2022-06-10 12:40:00,160.06,160.57,160.06,160.15,5559.0,154.1915,154.6828,154.1915,154.2782,5559.0
2022-06-10 12:50:00,160.11,160.11,159.76,159.9,8505.0,154.2396,154.2396,153.9025,154.0373,8505.0
2022-06-10 13:00:00,159.85,159.95,159.62,159.92,7062.0,153.9892,154.0855,153.7676,154.0566,7062.0
2022-06-10 13:10:00,160.0,160.0,159.55,159.98,6817.0,154.1337,154.1337,153.7002,154.1144,6817.0
2022-06-10 13:20:00,160.0,160.3,159.93,160.23,5440.0,154.1337,154.4227,154.0662,154.3552,5440.0
2022-06-10 13:30:00,160.17,160.4,159.8,160.4,8566.0,154.2974,154.519,153.941,154.519,8566.0
2022-06-10 13:40:00,160.37,160.53,160.1,160.43,8242.0,154.4901,154.6442,154.23,154.5479,8242.0
2022-06-10 13:50:00,160.52,160.57,159.73,159.93,7960.0,154.6346,154.6828,153.8736,154.0662,7960.0
2022-06-10 14:00:00,159.93,160.11,159.7,160.09,9590.0,154.0662,154.2396,153.8447,154.2204,9590.0
2022-06-10 14:10:00,160.11,160.45,159.98,160.45,8060.0,154.2396,154.5672,154.1144,154.5672,8060.0
2022-06-10 14:20:00,160.51,160.66,159.89,159.98,6469.0,154.625,154.7695,154.0277,154.1144,6469.0
2022-06-10 14:30:00,160.05,160.22,159.94,159.96,5247.0,154.1818,154.3456,154.0759,154.0951,5247.0
2022-06-10 14:40:00,159.86,160.19,159.67,160.19,13226.0,153.9988,154.3167,153.8158,154.3167,13226.0
2022-06-10 14:50:00,160.1,160.46,160.07,160.34,7043.0,154.23,154.5768,154.2011,154.4612,7043.0
2022-06-10 15:00:00,160.36,160.5,159.42,159.7,22635.0,154.4805,154.6153,153.5749,153.8447,22635.0
2022-06-10 15:10:00,159.66,160.15,159.65,160.11,11808.0,153.8061,154.2782,153.7965,154.2396,11808.0
2022-06-10 15:20:00,159.99,160.59,159.61,160.31,10340.0,154.124,154.702,153.758,154.4323,10340.0
2022-06-10 15:30:00,160.25,160.42,159.99,160.13,14335.0,154.3745,154.5383,154.124,154.2589,14335.0
2022-06-10 15:40:00,160.18,160.27,159.32,159.32,77555.0,154.3071,154.3938,153.4786,153.4786,77555.0
2022-06-10 15:50:00,159.25,159.73,158.64,158.7,84510.0,153.4112,153.8736,152.8235,152.8813,84510.0
2022-06-13 09:30:00,155.26,156.45,155.15,155.67,33182.0,149.5675,150.7138,149.4615,149.9624,33182.0
2022-06-13 09:40:00,155.54,155.76,154.76,154.85,13836.0,149.8372,150.0491,149.0858,149.1725,13836.0
2022-06-13 09:50:00,154.93,155.16,154.25,154.27,21832.0,149.2496,149.4711,148.5945,148.6138,21832.0
2022-06-13 10:00:00,154.36,155.06,154.03,154.53,12272.0,148.7005,149.3748,148.3826,148.8642,12272.0
2022-06-13 10:10:00,154.52,154.76,153.74,153.91,14648.0,148.8546,149.0858,148.1032,148.267,14648.0
2022-06-13 10:20:00,154.0,154.21,153.68,153.81,14005.0,148.3537,148.556,148.0454,148.1706,14005.0
2022-06-13 10:30:00,153.88,153.92,153.4,153.69,9168.0,148.2381,148.2766,147.7756,148.055,9168.0
2022-06-13 10:40:00,153.66,153.66,152.81,152.95,12281.0,148.0261,148.0261,147.2073,147.3421,12281.0
2022-06-13 10:50:00,152.86,153.2,152.47,152.56,22756.0,147.2554,147.583,146.8797,146.9664,22756.0
2022-06-13 11:00:00,152.53,152.79,152.2,152.79,26180.0,146.9375,147.188,146.6196,147.188,26180.0
2022-06-13 11:10:00,152.7,152.85,152.54,152.8,15378.0,147.1013,147.2458,146.9472,147.1976,15378.0
2022-06-13 11:20:00,152.81,153.18,152.69,152.75,5592.0,147.2073,147.5637,147.0917,147.1495,5592.0
2022-06-13 11:30:00,152.77,153.26,152.37,153.26,11533.0,147.1687,147.6408,146.7834,147.6408,11533.0
2022-06-13 11:40:00,153.33,153.43,152.85,153.07,8466.0,147.7082,147.8045,147.2458,147.4577,8466.0
2022-06-13 11:50:00,153.13,153.19,152.81,153.13,10285.0,147.5155,147.5733,147.2073,147.5155,10285.0
2022-06-13 12:00:00,153.06,153.53,152.95,153.27,18523.0,147.4481,147.9009,147.3421,147.6504,18523.0
2022-06-13 12:10:00,153.17,153.63,153.11,153.48,8046.0,147.5541,147.9972,147.4963,147.8527,8046.0
2022-06-13 12:20:00,153.51,154.04,153.42,153.79,11214.0,147.8816,148.3922,147.7949,148.1514,11214.0
2022-06-13 12:30:00,153.7,154.71,153.6,154.65,11372.0,148.0647,149.0376,147.9683,148.9798,11372.0
2022-06-13 12:40:00,154.56,154.6,153.95,153.95,14759.0,148.8931,148.9317,148.3055,148.3055,14759.0
2022-06-13 12:50:00,153.87,154.11,153.42,153.42,8605.0,148.2284,148.4596,147.7949,147.7949,8605.0
2022-06-13 13:00:00,153.36,153.51,153.24,153.49,9307.0,147.7371,147.8816,147.6215,147.8623,9307.0
2022-06-13 13:10:00,153.54,153.99,153.44,153.97,11633.0,147.9105,148.344,147.8142,148.3248,11633.0
2022-06-13 13:20:00,153.97,154.15,153.74,153.97,26480.0,148.3248,148.4982,148.1032,148.3248,26480.0
2022-06-13 13:30:00,153.93,154.04,153.32,153.54,8788.0,148.2862,148.3922,147.6986,147.9105,8788.0
2022-06-13 13:40:00,153.59,154.3,153.59,154.24,9684.0,147.9587,148.6427,147.9587,148.5849,9684.0
2022-06-13 13:50:00,154.4,154.4,153.68,154.07,9329.0,148.739,148.739,148.0454,148.4211,9329.0
2022-06-13 14:00:00,153.86,153.86,153.19,153.19,7263.0,148.2188,148.2188,147.5733,147.5733,7263.0
2022-06-13 14:10:00,153.12,153.51,153.02,153.51,8750.0,147.5059,147.8816,147.4096,147.8816,8750.0
2022-06-13 14:20:00,153.65,153.79,153.48,153.7,15413.0,148.0165,148.1514,147.8527,148.0647,15413.0
2022-06-13 14:30:00,153.58,153.99,153.16,153.89,5335.0,147.9491,148.344,147.5444,148.2477,5335.0
2022-06-13 14:40:00,153.81,154.1,153.75,153.86,9901.0,148.1706,148.45,148.1128,148.2188,9901.0
2022-06-13 14:50:00,153.85,153.91,153.11,153.23,8630.0,148.2092,148.267,147.4963,147.6119,8630.0
2022-06-13 15:00:00,153.25,153.37,152.96,153.12,12028.0,147.6311,147.7467,147.3518,147.5059,12028.0
2022-06-13 15:10:00,153.0,153.69,152.73,153.23,19487.0,147.3903,148.055,147.1302,147.6119,19487.0
2022-06-13 15:20:00,153.16,153.33,152.7,152.75,13544.0,147.5444,147.7082,147.1013,147.1495,13544.0
2022-06-13 15:30:00,152.65,152.99,152.37,152.47,33320.0,147.0531,147.3807,146.7834,146.8797,33320.0
2022-06-13 15:40:00,152.5,152.82,152.21,152.62,39050.0,146.9086,147.2169,146.6293,147.0242,39050.0
2022-06-13 15:50:00,152.67,153.08,152.17,152.82,96416.0,147.0724,147.4674,146.5907,147.2169,96416.0
2022-06-14 09:30:00,151.96,153.2,151.91,152.4,30648.0,146.3884,147.583,146.3403,146.8123,30648.0
2022-06-14 09:40:00,152.2,152.46,151.8,152.31,9032.0,146.6196,146.8701,146.2343,146.7256,9032.0
2022-06-14 09:50:00,152.08,153.03,151.74,153.03,18752.0,146.504,147.4192,146.1765,147.4192,18752.0
2022-06-14 10:00:00,152.9,153.11,152.03,152.09,8061.0,147.294,147.4963,146.4559,146.5137,8061.0
2022-06-14 10:10:00,152.0,152.04,151.59,151.59,8769.0,146.427,146.4655,146.032,146.032,8769.0
2022-06-14 10:20:00,151.52,151.52,150.7,150.95,4362.0,145.9646,145.9646,145.1746,145.4155,4362.0
2022-06-14 10:30:00,150.97,151.52,150.84,150.93,5302.0,145.4347,145.9646,145.3095,145.3962,5302.0
2022-06-14 10:40:00,150.95,151.61,150.6,151.61,4705.0,145.4155,146.0513,145.0783,146.0513,4705.0
2022-06-14 10:50:00,151.62,151.86,151.42,151.48,6192.0,146.0609,146.2921,145.8682,145.926,6192.0
2022-06-14 11:00:00,151.42,151.92,151.18,151.23,5631.0,145.8682,146.3499,145.637,145.6852,5631.0
2022-06-14 11:10:00,151.26,151.26,150.75,150.89,6978.0,145.7141,145.7141,145.2228,145.3577,6978.0
2022-06-14 11:20:00,150.84,151.28,150.43,150.78,4495.0,145.3095,145.7334,144.9145,145.2517,4495.0
2022-06-14 11:30:00,150.67,151.06,150.55,150.75,4762.0,145.1457,145.5214,145.0301,145.2228,4762.0
2022-06-14 11:40:00,150.97,151.31,150.72,150.86,9490.0,145.4347,145.7623,145.1939,145.3288,9490.0
2022-06-14 11:50:00,150.9,151.1,150.62,151.1,14100.0,145.3673,145.56,145.0976,145.56,14100.0
2022-06-14 12:00:00,151.06,151.06,150.26,150.26,21830.0,145.5214,145.5214,144.7508,144.7508,21830.0
2022-06-14 12:10:00,150.28,150.48,149.9,150.3,15569.0,144.77,144.9627,144.404,144.7893,15569.0
2022-06-14 12:20:00,150.39,150.46,149.71,149.74,4121.0,144.876,144.9434,144.2209,144.2498,4121.0
2022-06-14 12:30:00,149.78,150.03,149.65,149.78,9149.0,144.2884,144.5292,144.1631,144.2884,9149.0
2022-06-14 12:40:00,149.74,150.13,149.67,150.02,4679.0,144.2498,144.6255,144.1824,144.5196,4679.0
2022-06-14 12:50:00,150.08,150.15,149.86,150.08,8756.0,144.5774,144.6448,144.3654,144.5774,8756.0
2022-06-14 13:00:00,150.15,150.56,149.85,150.45,12682.0,144.6448,145.0398,144.3558,144.9338,12682.0
2022-06-14 13:10:00,150.46,151.12,150.25,151.06,11602.0,144.9434,145.5792,144.7411,145.5214,11602.0
2022-06-14 13:20:00,151.06,151.1,150.86,151.04,6717.0,145.5214,145.56,145.3288,145.5022,6717.0
2022-06-14 13:30:00,150.93,151.02,150.45,150.46,15652.0,145.3962,145.4829,144.9338,144.9434,15652.0
2022-06-14 13:40:00,150.4,150.57,150.15,150.44,17152.0,144.8856,145.0494,144.6448,144.9242,17152.0
2022-06-14 13:50:00,150.45,150.79,150.42,150.61,11988.0,144.9338,145.2613,144.9049,145.0879,11988.0
2022-06-14 14:00:00,150.51,150.97,150.47,150.97,30591.0,144.9916,145.4347,144.9531,145.4347,30591.0
2022-06-14 14:10:00,150.92,150.92,150.36,150.53,4414.0,145.3866,145.3866,144.8471,145.0109,4414.0
2022-06-14 14:20:00,150.52,150.57,150.33,150.46,5317.0,145.0012,145.0494,144.8182,144.9434,5317.0
2022-06-14 14:30:00,150.4,150.77,150.25,150.65,6326.0,144.8856,145.2421,144.7411,145.1265,6326.0
2022-06-14 14:40:00,150.55,150.55,149.86,149.94,7229.0,145.0301,145.0301,144.3654,144.4425,7229.0
2022-06-14 14:50:00,149.77,149.91,149.65,149.75,8286.0,144.2787,144.4136,144.1631,144.2595,8286.0
2022-06-14 15:00:00,149.69,149.75,149.37,149.39,8340.0,144.2017,144.2595,143.8934,143.9127,8340.0
2022-06-14 15:10:00,149.39,149.54,148.68,149.05,33022.0,143.9127,144.0572,143.2287,143.5851,33022.0
2022-06-14 15:20:00,149.08,149.97,149.08,149.97,7638.0,143.614,144.4714,143.614,144.4714,7638.0
2022-06-14 15:30:00,149.95,150.77,149.9,150.66,17080.0,144.4521,145.2421,144.404,145.1361,17080.0
2022-06-14 15:40:00,150.69,150.92,150.36,150.84,19399.0,145.165,145.3866,144.8471,145.3095,19399.0
2022-06-14 15:50:00,150.81,150.86,150.2,150.42,57317.0,145.2806,145.3288,144.693,144.9049,57317.0
2022-06-15 09:30:00,152.12,152.68,151.53,152.33,16812.0,146.5426,147.082,145.9742,146.7449,16812.0
2022-06-15 09:40:00,152.38,153.06,152.3,152.67,7883.0,146.793,147.4481,146.716,147.0724,7883.0
2022-06-15 09:50:00,152.75,153.42,152.5,153.38,14835.0,147.1495,147.7949,146.9086,147.7564,14835.0
2022-06-15 10:00:00,153.2,153.78,153.06,153.58,26423.0,147.583,148.1417,147.4481,147.9491,26423.0
2022-06-15 10:10:00,153.64,153.64,152.07,152.07,21183.0,148.0069,148.0069,146.4944,146.4944,21183.0
2022-06-15 10:20:00,152.12,152.27,151.5,151.56,15190.0,146.5426,146.6871,145.9453,146.0031,15190.0
2022-06-15 10:30:00,151.62,151.72,151.12,151.28,9560.0,146.0609,146.1572,145.5792,145.7334,9560.0
2022-06-15 10:40:00,151.34,151.57,150.73,150.74,11484.0,145.7912,146.0127,145.2035,145.2132,11484.0
2022-06-15 10:50:00,150.8,150.91,150.32,150.83,9191.0,145.271,145.3769,144.8086,145.2999,9191.0
2022-06-15 11:00:00,150.82,151.01,150.63,150.63,8773.0,145.2902,145.4733,145.1072,145.1072,8773.0
2022-06-15 11:10:00,150.67,150.68,149.95,150.12,8048.0,145.1457,145.1554,144.4521,144.6159,8048.0
2022-06-15 11:20:00,150.07,150.3,149.75,150.18,4972.0,144.5677,144.7893,144.2595,144.6737,4972.0
2022-06-15 11:30:00,150.18,150.18,149.57,149.83,11018.0,144.6737,144.6737,144.0861,144.3365,11018.0
2022-06-15 11:40:00,149.74,150.02,149.61,149.68,9058.0,144.2498,144.5196,144.1246,144.192,9058.0
2022-06-15 11:50:00,149.78,150.02,149.7,149.95,5399.0,144.2884,144.5196,144.2113,144.4521,5399.0
2022-06-15 12:00:00,149.89,150.06,149.65,149.72,4412.0,144.3943,144.5581,144.1631,144.2306,4412.0
2022-06-15 12:10:00,149.86,150.17,149.86,149.89,9726.0,144.3654,144.6641,144.3654,144.3943,9726.0
2022-06-15 12:20:00,149.97,150.19,149.95,150.07,6695.0,144.4714,144.6833,144.4521,144.5677,6695.0
2022-06-15 12:30:00,149.99,150.09,149.46,149.46,9496.0,144.4907,144.587,143.9801,143.9801,9496.0
2022-06-15 12:40:00,149.53,149.64,149.26,149.51,5881.0,144.0475,144.1535,143.7874,144.0283,5881.0
2022-06-15 12:50:00,149.59,149.69,149.04,149.11,16033.0,144.1053,144.2017,143.5755,143.6429,16033.0
2022-06-15 13:00:00,149.16,149.51,149.16,149.33,5351.0,143.6911,144.0283,143.6911,143.8549,5351.0
2022-06-15 13:10:00,149.23,149.42,149.14,149.31,4490.0,143.7585,143.9416,143.6718,143.8356,4490.0
2022-06-15 13:20:00,149.26,149.92,149.25,149.84,9632.0,143.7874,144.4232,143.7778,144.3462,9632.0
2022-06-15 13:30:00,149.82,150.17,149.82,150.16,16331.0,144.3269,144.6641,144.3269,144.6544,16331.0
2022-06-15 13:40:00,150.24,150.33,149.61,149.72,10135.0,144.7315,144.8182,144.1246,144.2306,10135.0
2022-06-15 13:50:00,149.6,150.97,149.51,150.82,8213.0,144.115,145.4347,144.0283,145.2902,8213.0
2022-06-15 14:00:00,150.46,150.69,148.93,149.42,23976.0,144.9434,145.165,143.4695,143.9416,23976.0
2022-06-15 14:10:00,149.26,150.1,149.03,149.74,10845.0,143.7874,144.5966,143.5659,144.2498,10845.0
2022-06-15 14:20:00,149.79,149.83,148.79,149.04,8697.0,144.298,144.3365,143.3347,143.5755,8697.0
2022-06-15 14:30:00,149.06,150.5,148.16,150.49,24600.0,143.5948,144.982,142.7278,144.9723,24600.0
2022-06-15 14:40:00,150.25,152.2,149.92,151.53,17275.0,144.7411,146.6196,144.4232,145.9742,17275.0
2022-06-15 14:50:00,151.61,151.81,150.22,150.41,9679.0,146.0513,146.2439,144.7122,144.8953,9679.0
2022-06-15 15:00:00,150.76,151.09,150.36,150.77,12095.0,145.2324,145.5503,144.8471,145.2421,12095.0
2022-06-15 15:10:00,150.93,151.13,150.13,150.61,15834.0,145.3962,145.5889,144.6255,145.0879,15834.0
2022-06-15 15:20:00,150.64,152.09,150.64,152.09,7529.0,145.1168,146.5137,145.1168,146.5137,7529.0
2022-06-15 15:30:00,152.03,152.63,151.57,151.66,17302.0,146.4559,147.0339,146.0127,146.0994,17302.0
2022-06-15 15:40:00,151.53,151.54,150.51,150.92,32203.0,145.9742,145.9838,144.9916,145.3866,32203.0
2022-06-15 15:50:00,150.84,150.84,149.94,150.12,86383.0,145.3095,145.3095,144.4425,144.6159,86383.0
2022-06-16 09:30:00,145.69,146.51,145.25,145.29,45725.0,140.3483,141.1383,139.9245,139.963,45725.0
2022-06-16 09:40:00,145.38,145.69,144.88,145.4,13520.0,140.0497,140.3483,139.568,140.069,13520.0
2022-06-16 09:50:00,145.21,145.57,144.96,145.48,15567.0,139.8859,140.2327,139.6451,140.146,15567.0
2022-06-16 10:00:00,145.27,145.27,144.2,144.61,16427.0,139.9437,139.9437,138.913,139.3079,16427.0
2022-06-16 10:10:00,144.62,145.13,144.25,145.05,23240.0,139.3176,139.8089,138.9611,139.7318,23240.0
2022-06-16 10:20:00,145.05,145.92,145.02,145.79,15876.0,139.7318,140.5699,139.7029,140.4447,15876.0
2022-06-16 10:30:00,145.73,146.18,144.69,144.83,24244.0,140.3869,140.8204,139.385,139.5199,24244.0
2022-06-16 10:40:00,144.83,144.9,144.06,144.06,18592.0,139.5199,139.5873,138.7781,138.7781,18592.0
2022-06-16 10:50:00,144.06,144.98,143.82,144.41,39005.0,138.7781,139.6644,138.5469,139.1153,39005.0
2022-06-16 11:00:00,144.52,145.35,144.52,145.25,9681.0,139.2212,140.0208,139.2212,139.9245,9681.0
2022-06-16 11:10:00,145.35,145.88,145.09,145.78,12750.0,140.0208,140.5314,139.7703,140.435,12750.0
2022-06-16 11:20:00,145.82,146.51,145.64,146.0,21391.0,140.4736,141.1383,140.3002,140.647,21391.0
2022-06-16 11:30:00,146.0,146.36,145.59,146.34,11618.0,140.647,140.9938,140.252,140.9745,11618.0
2022-06-16 11:40:00,146.4,146.43,145.72,146.2,7988.0,141.0323,141.0612,140.3772,140.8396,7988.0
2022-06-16 11:50:00,146.39,146.43,146.05,146.27,8212.0,141.0227,141.0612,140.6951,140.9071,8212.0
2022-06-16 12:00:00,146.28,146.35,145.42,145.42,10493.0,140.9167,140.9841,140.0882,140.0882,10493.0
2022-06-16 12:10:00,145.31,145.73,145.13,145.45,11851.0,139.9823,140.3869,139.8089,140.1171,11851.0
2022-06-16 12:20:00,145.45,146.36,145.41,146.34,16700.0,140.1171,140.9938,140.0786,140.9745,16700.0
2022-06-16 12:30:00,146.33,146.41,145.7,145.95,7142.0,140.9649,141.0419,140.358,140.5988,7142.0
2022-06-16 12:40:00,146.02,146.44,145.96,146.34,12923.0,140.6662,141.0708,140.6084,140.9745,12923.0
2022-06-16 12:50:00,146.45,146.46,145.59,145.82,15164.0,141.0805,141.0901,140.252,140.4736,15164.0
2022-06-16 13:00:00,146.08,146.5,145.71,146.31,8982.0,140.724,141.1286,140.3676,140.9456,8982.0
2022-06-16 13:10:00,146.3,146.39,146.03,146.03,9619.0,140.936,141.0227,140.6759,140.6759,9619.0
2022-06-16 13:20:00,146.02,146.86,145.77,146.61,14650.0,140.6662,141.4754,140.4254,141.2346,14650.0
2022-06-16 13:30:00,146.76,146.76,145.9,146.09,27674.0,141.3791,141.3791,140.5506,140.7337,27674.0
2022-06-16 13:40:00,146.11,146.27,145.52,145.72,15173.0,140.7529,140.9071,140.1846,140.3772,15173.0
2022-06-16 13:50:00,145.9,145.9,145.1,145.1,20590.0,140.5506,140.5506,139.78,139.78,20590.0
2022-06-16 14:00:00,145.1,145.39,144.54,144.65,16412.0,139.78,140.0593,139.2405,139.3465,16412.0
2022-06-16 14:10:00,144.75,144.86,144.54,144.78,17526.0,139.4428,139.5488,139.2405,139.4717,17526.0
2022-06-16 14:20:00,144.71,144.89,144.43,144.58,17595.0,139.4043,139.5777,139.1345,139.279,17595.0
2022-06-16 14:30:00,144.45,144.79,144.39,144.65,22448.0,139.1538,139.4813,139.096,139.3465,22448.0
2022-06-16 14:40:00,144.61,145.12,144.23,144.26,12227.0,139.3079,139.7992,138.9419,138.9708,12227.0
2022-06-16 14:50:00,144.33,144.56,144.16,144.56,14651.0,139.0382,139.2598,138.8744,139.2598,14651.0
2022-06-16 15:00:00,144.58,145.41,144.52,145.41,18186.0,139.279,140.0786,139.2212,140.0786,18186.0
2022-06-16 15:10:00,145.4,145.6,144.93,145.59,18748.0,140.069,140.2616,139.6162,140.252,18748.0
2022-06-16 15:20:00,145.52,145.87,145.34,145.54,25205.0,140.1846,140.5217,140.0112,140.2038,25205.0
2022-06-16 15:30:00,145.54,145.72,144.99,145.07,29207.0,140.2038,140.3772,139.674,139.7511,29207.0
2022-06-16 15:40:00,145.08,145.38,144.72,144.85,43778.0,139.7607,140.0497,139.4139,139.5391,43778.0
2022-06-16 15:50:00,144.94,145.88,144.88,145.75,125027.0,139.6258,140.5314,139.568,140.4061,125027.0
2022-06-17 09:30:00,146.35,146.87,145.65,146.68,276958.0,141.4694,141.9721,140.7927,141.7884,276958.0
2022-06-17 09:40:00,146.68,146.9,146.15,146.45,17724.0,141.7884,142.0011,141.2761,141.5661,17724.0
2022-06-17 09:50:00,146.86,147.26,146.64,146.96,19562.0,141.9624,142.3491,141.7497,142.0591,19562.0
2022-06-17 10:00:00,146.91,146.91,145.73,145.88,12744.0,142.0107,142.0107,140.8701,141.0151,12744.0
2022-06-17 10:10:00,146.0,146.35,145.57,145.92,8141.0,141.1311,141.4694,140.7154,141.0537,8141.0
2022-06-17 10:20:00,145.73,145.81,145.0,145.21,13581.0,140.8701,140.9474,140.1644,140.3674,13581.0
2022-06-17 10:30:00,145.4,145.4,143.97,144.49,9335.0,140.5511,140.5511,139.1688,139.6714,9335.0
2022-06-17 10:40:00,144.5,145.03,144.32,144.9,15866.0,139.6811,140.1934,139.5071,140.0678,15866.0
2022-06-17 10:50:00,144.8,146.02,144.7,146.02,16767.0,139.9711,141.1504,139.8744,141.1504,16767.0
2022-06-17 11:00:00,145.91,146.73,145.65,146.73,14986.0,141.0441,141.8367,140.7927,141.8367,14986.0
2022-06-17 11:10:00,146.69,147.93,146.69,147.78,18565.0,141.7981,142.9967,141.7981,142.8517,18565.0
2022-06-17 11:20:00,147.88,147.89,147.16,147.68,22651.0,142.9484,142.958,142.2524,142.755,22651.0
2022-06-17 11:30:00,147.7,148.22,147.3,147.42,18009.0,142.7744,143.277,142.3877,142.5037,18009.0
2022-06-17 11:40:00,147.79,147.82,146.85,147.19,18277.0,142.8614,142.8904,141.9527,142.2814,18277.0
2022-06-17 11:50:00,147.13,147.52,146.92,147.52,24814.0,142.2234,142.6004,142.0204,142.6004,24814.0
2022-06-17 12:00:00,147.44,147.68,146.97,147.51,18877.0,142.5231,142.755,142.0687,142.5907,18877.0
2022-06-17 12:10:00,147.51,148.06,147.24,147.87,10056.0,142.5907,143.1224,142.3297,142.9387,10056.0
2022-06-17 12:20:00,147.79,148.27,147.67,148.06,9643.0,142.8614,143.3254,142.7454,143.1224,9643.0
2022-06-17 12:30:00,148.05,148.24,147.72,148.2,12595.0,143.1127,143.2964,142.7937,143.2577,12595.0
2022-06-17 12:40:00,148.24,148.37,147.82,148.36,11882.0,143.2964,143.422,142.8904,143.4124,11882.0
2022-06-17 12:50:00,148.32,148.44,147.91,148.16,9286.0,143.3737,143.4897,142.9774,143.219,9286.0
2022-06-17 13:00:00,148.13,149.23,148.06,149.23,13842.0,143.19,144.2534,143.1224,144.2534,13842.0
2022-06-17 13:10:00,149.21,149.9,149.07,149.25,19779.0,144.234,144.901,144.0987,144.2727,19779.0
2022-06-17 13:20:00,149.24,149.25,148.43,148.46,12445.0,144.263,144.2727,143.48,143.509,12445.0
2022-06-17 13:30:00,148.54,148.78,148.34,148.62,17253.0,143.5864,143.8184,143.393,143.6637,17253.0
2022-06-17 13:40:00,148.53,148.76,148.13,148.52,12719.0,143.5767,143.799,143.19,143.567,12719.0
2022-06-17 13:50:00,148.71,149.09,148.69,148.86,14492.0,143.7507,144.118,143.7314,143.8957,14492.0
2022-06-17 14:00:00,148.92,149.24,148.8,149.13,13550.0,143.9537,144.263,143.8377,144.1567,13550.0
2022-06-17 14:10:00,149.21,149.21,148.66,149.04,23975.0,144.234,144.234,143.7024,144.0697,23975.0
2022-06-17 14:20:00,149.13,149.17,148.69,148.69,9550.0,144.1567,144.1954,143.7314,143.7314,9550.0
2022-06-17 14:30:00,148.69,149.14,148.54,149.14,9882.0,143.7314,144.1664,143.5864,144.1664,9882.0
2022-06-17 14:40:00,149.19,149.32,148.77,149.06,12263.0,144.2147,144.3404,143.8087,144.089,12263.0
2022-06-17 14:50:00,149.06,149.12,148.5,148.58,10931.0,144.089,144.147,143.5477,143.625,10931.0
2022-06-17 15:00:00,148.65,148.75,148.36,148.36,14920.0,143.6927,143.7894,143.4124,143.4124,14920.0
2022-06-17 15:10:00,148.23,148.37,147.66,148.33,23480.0,143.2867,143.422,142.7357,143.3834,23480.0
2022-06-17 15:20:00,148.43,149.54,148.36,149.38,45617.0,143.48,144.553,143.4124,144.3984,45617.0
2022-06-17 15:30:00,149.42,149.43,148.9,149.21,37644.0,144.437,144.4467,143.9344,144.234,37644.0
2022-06-17 15:40:00,149.16,149.23,148.58,148.59,68779.0,144.1857,144.2534,143.625,143.6347,68779.0
2022-06-17 15:50:00,148.54,148.93,148.13,148.13,176052.0,143.5864,143.9634,143.19,143.19,176052.0
2022-06-21 09:30:00,150.0,150.0,148.26,148.61,53967.0,144.9977,144.9977,143.3157,143.654,53967.0
2022-06-21 09:40:00,148.55,149.42,148.47,149.02,15291.0,143.596,144.437,143.5187,144.0504,15291.0
2022-06-21 09:50:00,148.87,149.81,148.71,149.49,23758.0,143.9054,144.814,143.7507,144.5047,23758.0
2022-06-21 10:00:00,149.56,149.7,148.86,149.29,26692.0,144.5724,144.7077,143.8957,144.3114,26692.0
2022-06-21 10:10:00,149.22,149.8,149.15,149.15,19905.0,144.2437,144.8043,144.176,144.176,19905.0
2022-06-21 10:20:00,149.25,149.26,148.84,149.06,29266.0,144.2727,144.2824,143.8764,144.089,29266.0
2022-06-21 10:30:00,149.06,149.52,148.7,149.21,14860.0,144.089,144.5337,143.741,144.234,14860.0
2022-06-21 10:40:00,149.22,149.33,148.81,149.3,17828.0,144.2437,144.35,143.8474,144.321,17828.0
2022-06-21 10:50:00,149.33,149.41,148.78,149.17,25081.0,144.35,144.4274,143.8184,144.1954,25081.0
2022-06-21 11:00:00,149.21,149.48,149.1,149.26,35319.0,144.234,144.495,144.1277,144.2824,35319.0
2022-06-21 11:10:00,149.28,149.28,148.63,148.72,13953.0,144.3017,144.3017,143.6734,143.7604,13953.0
2022-06-21 11:20:00,148.72,148.78,148.43,148.72,17867.0,143.7604,143.8184,143.48,143.7604,17867.0
2022-06-21 11:30:00,148.64,148.76,148.26,148.34,11806.0,143.683,143.799,143.3157,143.393,11806.0
2022-06-21 11:40:00,148.34,148.41,147.91,148.17,17026.0,143.393,143.4607,142.9774,143.2287,17026.0
2022-06-21 11:50:00,148.29,148.68,148.11,148.44,19053.0,143.3447,143.7217,143.1707,143.4897,19053.0
2022-06-21 12:00:00,148.46,148.72,148.26,148.3,10200.0,143.509,143.7604,143.3157,143.3544,10200.0
2022-06-21 12:10:00,148.34,148.46,148.19,148.4,10244.0,143.393,143.509,143.248,143.451,10244.0
2022-06-21 12:20:00,148.45,148.47,148.2,148.31,9096.0,143.4994,143.5187,143.2577,143.364,9096.0
2022-06-21 12:30:00,148.46,148.51,148.18,148.31,6287.0,143.509,143.5574,143.2384,143.364,6287.0
2022-06-21 12:40:00,148.33,148.34,148.17,148.28,9133.0,143.3834,143.393,143.2287,143.335,9133.0
2022-06-21 12:50:00,148.3,148.41,148.1,148.33,8887.0,143.3544,143.4607,143.161,143.3834,8887.0
2022-06-21 13:00:00,148.41,148.69,148.32,148.69,8276.0,143.4607,143.7314,143.3737,143.7314,8276.0
2022-06-21 13:10:00,148.6,148.8,148.45,148.45,8734.0,143.6444,143.8377,143.4994,143.4994,8734.0
2022-06-21 13:20:00,148.46,148.63,148.25,148.25,5093.0,143.509,143.6734,143.306,143.306,5093.0
2022-06-21 13:30:00,148.35,148.59,148.35,148.58,6692.0,143.4027,143.6347,143.4027,143.625,6692.0
2022-06-21 13:40:00,148.54,148.63,148.27,148.34,23511.0,143.5864,143.6734,143.3254,143.393,23511.0
2022-06-21 13:50:00,148.41,148.41,147.91,148.01,13486.0,143.4607,143.4607,142.9774,143.074,13486.0
2022-06-21 14:00:00,148.03,148.15,147.79,148.15,12779.0,143.0934,143.2094,142.8614,143.2094,12779.0
2022-06-21 14:10:00,148.16,148.46,148.11,148.3,30601.0,143.219,143.509,143.1707,143.3544,30601.0
2022-06-21 14:20:00,148.26,148.42,148.21,148.26,10304.0,143.3157,143.4704,143.2674,143.3157,10304.0
2022-06-21 14:30:00,148.29,148.38,148.15,148.27,18324.0,143.3447,143.4317,143.2094,143.3254,18324.0
2022-06-21 14:40:00,148.22,148.72,148.17,148.64,11887.0,143.277,143.7604,143.2287,143.683,11887.0
2022-06-21 14:50:00,148.76,149.0,148.72,148.91,7473.0,143.799,144.031,143.7604,143.944,7473.0
2022-06-21 15:00:00,148.9,149.37,148.84,149.26,19071.0,143.9344,144.3887,143.8764,144.2824,19071.0
2022-06-21 15:10:00,149.31,149.55,149.29,149.32,12928.0,144.3307,144.5627,144.3114,144.3404,12928.0
2022-06-21 15:20:00,149.26,149.4,149.08,149.17,15797.0,144.2824,144.4177,144.1084,144.1954,15797.0
2022-06-21 15:30:00,149.15,149.2,148.85,148.96,15063.0,144.176,144.2244,143.886,143.9924,15063.0
2022-06-21 15:40:00,148.96,149.34,148.86,149.28,25236.0,143.9924,144.3597,143.8957,144.3017,25236.0
2022-06-21 15:50:00,149.28,149.34,148.52,148.63,109710.0,144.3017,144.3597,143.567,143.6734,109710.0
2022-06-22 09:30:00,146.35,149.52,146.27,149.52,44411.0,141.4694,144.5337,141.3921,144.5337,44411.0
2022-06-22 09:40:00,149.53,150.16,149.0,149.97,22058.0,144.5434,145.1523,144.031,144.9687,22058.0
2022-06-22 09:50:00,149.92,150.98,149.61,149.65,22075.0,144.9203,145.945,144.6207,144.6594,22075.0
2022-06-22 10:00:00,149.7,149.78,149.13,149.69,15142.0,144.7077,144.785,144.1567,144.698,15142.0
2022-06-22 10:10:00,149.71,150.96,149.53,150.94,10181.0,144.7173,145.9257,144.5434,145.9063,10181.0
2022-06-22 10:20:00,151.05,151.47,150.86,151.28,20533.0,146.0127,146.4187,145.829,146.235,20533.0
2022-06-22 10:30:00,151.25,151.75,150.9,151.49,17608.0,146.206,146.6893,145.8677,146.438,17608.0
2022-06-22 10:40:00,151.5,151.56,151.01,151.1,15273.0,146.4477,146.5057,145.974,146.061,15273.0
2022-06-22 10:50:00,151.15,151.21,150.67,151.15,14260.0,146.1093,146.1673,145.6453,146.1093,14260.0
2022-06-22 11:00:00,151.16,151.7,150.95,151.52,18111.0,146.119,146.641,145.916,146.467,18111.0
2022-06-22 11:10:00,151.57,152.47,151.49,152.03,21528.0,146.5153,147.3853,146.438,146.96,21528.0
2022-06-22 11:20:00,152.08,152.08,151.7,151.9,9125.0,147.0083,147.0083,146.641,146.8343,9125.0
2022-06-22 11:30:00,151.87,152.17,151.76,151.91,5821.0,146.8053,147.0953,146.699,146.844,5821.0
2022-06-22 11:40:00,151.89,151.89,151.3,151.54,6480.0,146.8246,146.8246,146.2543,146.4863,6480.0
2022-06-22 11:50:00,151.78,151.78,151.2,151.26,4482.0,146.7183,146.7183,146.1577,146.2157,4482.0
2022-06-22 12:00:00,151.34,151.75,150.93,151.15,8593.0,146.293,146.6893,145.8967,146.1093,8593.0
2022-06-22 12:10:00,151.28,151.61,151.18,151.61,6694.0,146.235,146.554,146.1383,146.554,6694.0
2022-06-22 12:20:00,151.57,151.74,151.27,151.36,4131.0,146.5153,146.6797,146.2253,146.3123,4131.0
2022-06-22 12:30:00,151.27,151.66,151.23,151.49,7049.0,146.2253,146.6023,146.1867,146.438,7049.0
2022-06-22 12:40:00,151.5,151.85,151.5,151.78,5218.0,146.4477,146.786,146.4477,146.7183,5218.0
2022-06-22 12:50:00,151.85,152.16,151.73,152.16,5005.0,146.786,147.0856,146.67,147.0856,5005.0
2022-06-22 13:00:00,152.11,152.15,151.83,152.05,10309.0,147.0373,147.076,146.7667,146.9793,10309.0
2022-06-22 13:10:00,151.99,152.34,151.93,152.29,6623.0,146.9213,147.2596,146.8633,147.2113,6623.0
2022-06-22 13:20:00,152.24,152.44,152.17,152.22,8246.0,147.163,147.3563,147.0953,147.1436,8246.0
2022-06-22 13:30:00,152.27,152.32,151.85,152.17,10527.0,147.192,147.2403,146.786,147.0953,10527.0
2022-06-22 13:40:00,152.16,152.51,152.08,152.42,8927.0,147.0856,147.424,147.0083,147.337,8927.0
2022-06-22 13:50:00,152.45,152.45,152.05,152.11,3101.0,147.366,147.366,146.9793,147.0373,3101.0
2022-06-22 14:00:00,152.23,153.0,152.14,152.87,9542.0,147.1533,147.8976,147.0663,147.772,9542.0
2022-06-22 14:10:00,152.91,153.06,152.68,152.89,8845.0,147.8106,147.9556,147.5883,147.7913,8845.0
2022-06-22 14:20:00,152.95,152.95,152.51,152.71,9039.0,147.8493,147.8493,147.424,147.6173,9039.0
2022-06-22 14:30:00,152.75,152.93,152.72,152.74,7599.0,147.656,147.83,147.627,147.6463,7599.0
2022-06-22 14:40:00,152.78,152.78,152.43,152.44,5181.0,147.685,147.685,147.3466,147.3563,5181.0
2022-06-22 14:50:00,152.41,152.59,152.31,152.45,6144.0,147.3273,147.5013,147.2306,147.366,6144.0
2022-06-22 15:00:00,152.37,152.4,151.88,151.89,11038.0,147.2886,147.3176,146.815,146.8246,11038.0
2022-06-22 15:10:00,151.95,152.06,151.8,151.89,11336.0,146.8826,146.989,146.7377,146.8246,11336.0
2022-06-22 15:20:00,151.92,151.95,151.34,151.43,21868.0,146.8536,146.8826,146.293,146.38,21868.0
2022-06-22 15:30:00,151.41,151.56,151.01,151.15,15642.0,146.3607,146.5057,145.974,146.1093,15642.0
2022-06-22 15:40:00,151.16,151.35,150.98,151.05,18183.0,146.119,146.3027,145.945,146.0127,18183.0
2022-06-22 15:50:00,151.07,151.75,150.94,151.2,57594.0,146.032,146.6893,145.9063,146.1577,57594.0
2022-06-23 09:30:00,151.28,152.42,151.21,152.25,19275.0,146.235,147.337,146.1673,147.1726,19275.0
2022-06-23 09:40:00,152.36,153.05,152.04,152.55,11099.0,147.279,147.946,146.9696,147.4626,11099.0
2022-06-23 09:50:00,152.65,153.02,152.03,152.97,15172.0,147.5593,147.917,146.96,147.8686,15172.0
2022-06-23 10:00:00,153.05,153.35,152.62,152.63,17552.0,147.946,148.236,147.5303,147.54,17552.0
2022-06-23 10:10:00,152.6,153.08,152.34,152.35,14177.0,147.511,147.975,147.2596,147.2693,14177.0
2022-06-23 10:20:00,152.45,152.96,151.93,152.06,9523.0,147.366,147.859,146.8633,146.989,9523.0
2022-06-23 10:30:00,152.05,152.67,152.05,152.4,27558.0,146.9793,147.5786,146.9793,147.3176,27558.0
2022-06-23 10:40:00,152.45,152.7,152.02,152.51,15501.0,147.366,147.6076,146.9503,147.424,15501.0
2022-06-23 10:50:00,152.5,153.11,152.17,153.09,11038.0,147.4143,148.004,147.0953,147.9846,11038.0
2022-06-23 11:00:00,153.06,153.43,152.61,152.89,25574.0,147.9556,148.3133,147.5206,147.7913,25574.0
2022-06-23 11:10:00,152.89,153.31,152.71,153.22,13947.0,147.7913,148.1973,147.6173,148.1103,13947.0
2022-06-23 11:20:00,153.24,153.32,152.75,152.95,9814.0,148.1296,148.207,147.656,147.8493,9814.0
2022-06-23 11:30:00,152.97,153.05,152.41,152.56,17054.0,147.8686,147.946,147.3273,147.4723,17054.0
2022-06-23 11:40:00,152.52,152.75,152.47,152.74,8894.0,147.4336,147.656,147.3853,147.6463,8894.0
2022-06-23 11:50:00,152.71,153.06,152.61,152.64,16727.0,147.6173,147.9556,147.5206,147.5496,16727.0
2022-06-23 12:00:00,152.62,152.64,152.05,152.13,8042.0,147.5303,147.5496,146.9793,147.0566,8042.0
2022-06-23 12:10:00,152.21,152.7,152.12,152.7,12416.0,147.134,147.6076,147.047,147.6076,12416.0
2022-06-23 12:20:00,152.6,152.84,152.56,152.6,15553.0,147.511,147.743,147.4723,147.511,15553.0
2022-06-23 12:30:00,152.62,152.71,152.23,152.26,8750.0,147.5303,147.6173,147.1533,147.1823,8750.0
2022-06-23 12:40:00,152.28,152.51,152.05,152.29,7033.0,147.2016,147.424,146.9793,147.2113,7033.0
2022-06-23 12:50:00,152.19,152.2,151.81,151.93,5128.0,147.1146,147.1243,146.7473,146.8633,5128.0
2022-06-23 13:00:00,151.97,152.25,151.74,152.14,9598.0,146.902,147.1726,146.6797,147.0663,9598.0
2022-06-23 13:10:00,152.17,152.69,152.16,152.63,10183.0,147.0953,147.598,147.0856,147.54,10183.0
2022-06-23 13:20:00,152.63,152.76,152.39,152.61,15767.0,147.54,147.6656,147.308,147.5206,15767.0
2022-06-23 13:30:00,152.57,153.18,152.57,152.88,28587.0,147.482,148.0716,147.482,147.7816,28587.0
2022-06-23 13:40:00,152.93,153.02,152.74,152.87,15335.0,147.83,147.917,147.6463,147.772,15335.0
2022-06-23 13:50:00,152.93,153.18,152.88,153.1,18334.0,147.83,148.0716,147.7816,147.9943,18334.0
2022-06-23 14:00:00,153.14,153.41,153.0,153.41,13536.0,148.033,148.294,147.8976,148.294,13536.0
2022-06-23 14:10:00,153.45,153.71,153.41,153.46,12911.0,148.3326,148.584,148.294,148.3423,12911.0
2022-06-23 14:20:00,153.51,153.88,153.42,153.77,16121.0,148.3906,148.7483,148.3036,148.642,16121.0
2022-06-23 14:30:00,153.7,154.18,153.7,154.07,15752.0,148.5743,149.0383,148.5743,148.9319,15752.0
2022-06-23 14:40:00,154.14,154.24,153.85,153.9,11779.0,148.9996,149.0963,148.7193,148.7676,11779.0
2022-06-23 14:50:00,153.85,153.96,153.75,153.88,13769.0,148.7193,148.8256,148.6226,148.7483,13769.0
2022-06-23 15:00:00,153.96,153.97,153.47,153.75,23682.0,148.8256,148.8353,148.352,148.6226,23682.0
2022-06-23 15:10:00,153.77,153.9,153.42,153.6,16754.0,148.642,148.7676,148.3036,148.4776,16754.0
2022-06-23 15:20:00,153.6,153.66,153.34,153.39,23141.0,148.4776,148.5356,148.2263,148.2746,23141.0
2022-06-23 15:30:00,153.39,153.82,153.39,153.52,32915.0,148.2746,148.6903,148.2746,148.4003,32915.0
2022-06-23 15:40:00,153.56,154.29,153.5,154.29,51116.0,148.439,149.1446,148.381,149.1446,51116.0
2022-06-23 15:50:00,154.32,154.6,154.02,154.23,119612.0,149.1736,149.4443,148.8836,149.0866,119612.0
2022-06-24 09:30:00,155.18,156.03,155.18,155.38,28601.0,150.0049,150.8266,150.0049,150.1983,28601.0
2022-06-24 09:40:00,155.37,156.83,155.25,156.8,17864.0,150.1886,151.5999,150.0726,151.5709,17864.0
2022-06-24 09:50:00,156.82,157.11,156.67,157.06,15215.0,151.5902,151.8706,151.4452,151.8222,15215.0
2022-06-24 10:00:00,157.13,158.19,157.02,157.68,15271.0,151.8899,152.9146,151.7836,152.4216,15271.0
2022-06-24 10:10:00,157.62,157.97,157.24,157.72,14820.0,152.3636,152.7019,151.9962,152.4602,14820.0
2022-06-24 10:20:00,157.72,157.89,157.44,157.69,15484.0,152.4602,152.6246,152.1896,152.4312,15484.0
2022-06-24 10:30:00,157.72,157.9,157.25,157.45,11580.0,152.4602,152.6342,152.0059,152.1992,11580.0
2022-06-24 10:40:00,157.53,157.6,157.06,157.46,11075.0,152.2766,152.3442,151.8222,152.2089,11075.0
2022-06-24 10:50:00,157.54,157.54,157.04,157.04,10609.0,152.2862,152.2862,151.8029,151.8029,10609.0
2022-06-24 11:00:00,157.1,157.53,157.08,157.22,7938.0,151.8609,152.2766,151.8416,151.9769,7938.0
2022-06-24 11:10:00,157.23,157.29,156.85,157.0,10462.0,151.9866,152.0446,151.6192,151.7642,10462.0
2022-06-24 11:20:00,157.1,157.64,157.1,157.6,11859.0,151.8609,152.3829,151.8609,152.3442,11859.0
2022-06-24 11:30:00,157.51,157.66,157.39,157.6,7412.0,152.2572,152.4022,152.1412,152.3442,7412.0
2022-06-24 11:40:00,157.56,157.72,157.29,157.32,8893.0,152.3056,152.4602,152.0446,152.0736,8893.0
2022-06-24 11:50:00,157.32,157.39,156.9,156.92,14037.0,152.0736,152.1412,151.6676,151.6869,14037.0
2022-06-24 12:00:00,156.84,157.04,156.76,156.94,7923.0,151.6096,151.8029,151.5322,151.7062,7923.0
2022-06-24 12:10:00,157.11,157.64,157.04,157.64,6518.0,151.8706,152.3829,151.8029,152.3829,6518.0
2022-06-24 12:20:00,157.56,157.56,156.9,156.9,10675.0,152.3056,152.3056,151.6676,151.6676,10675.0
2022-06-24 12:30:00,156.93,156.99,156.66,156.66,11975.0,151.6966,151.7546,151.4356,151.4356,11975.0
2022-06-24 12:40:00,156.72,156.96,156.61,156.72,8693.0,151.4936,151.7256,151.3872,151.4936,8693.0
2022-06-24 12:50:00,156.77,156.97,156.76,156.87,4056.0,151.5419,151.7352,151.5322,151.6386,4056.0
2022-06-24 13:00:00,156.95,157.17,156.95,157.05,6875.0,151.7159,151.9286,151.7159,151.8126,6875.0
2022-06-24 13:10:00,157.1,157.2,156.93,157.07,5512.0,151.8609,151.9576,151.6966,151.8319,5512.0
2022-06-24 13:20:00,157.07,157.56,157.07,157.56,8727.0,151.8319,152.3056,151.8319,152.3056,8727.0
2022-06-24 13:30:00,157.43,157.59,157.34,157.5,6995.0,152.1799,152.3346,152.0929,152.2476,6995.0
2022-06-24 13:40:00,157.47,157.57,157.41,157.56,6007.0,152.2186,152.3152,152.1606,152.3056,6007.0
2022-06-24 13:50:00,157.55,157.71,157.36,157.49,7697.0,152.2959,152.4506,152.1122,152.2379,7697.0
2022-06-24 14:00:00,157.48,157.7,157.37,157.7,11586.0,152.2282,152.4409,152.1219,152.4409,11586.0
2022-06-24 14:10:00,157.7,157.86,157.54,157.79,13632.0,152.4409,152.5956,152.2862,152.5279,13632.0
2022-06-24 14:20:00,157.76,157.8,157.4,157.8,8458.0,152.4989,152.5376,152.1509,152.5376,8458.0
2022-06-24 14:30:00,157.8,158.01,157.77,157.84,7882.0,152.5376,152.7406,152.5086,152.5762,7882.0
2022-06-24 14:40:00,157.8,158.13,157.79,158.08,8445.0,152.5376,152.8566,152.5279,152.8082,8445.0
2022-06-24 14:50:00,158.13,158.22,157.95,158.17,9589.0,152.8566,152.9436,152.6826,152.8952,9589.0
2022-06-24 15:00:00,158.14,158.45,158.14,158.37,16977.0,152.8662,153.1659,152.8662,153.0885,16977.0
2022-06-24 15:10:00,158.31,158.31,158.11,158.17,9544.0,153.0305,153.0305,152.8372,152.8952,9544.0
2022-06-24 15:20:00,158.11,158.41,158.08,158.26,14709.0,152.8372,153.1272,152.8082,152.9822,14709.0
2022-06-24 15:30:00,158.25,158.86,158.19,158.86,24659.0,152.9726,153.5622,152.9146,153.5622,24659.0
2022-06-24 15:40:00,158.89,159.18,158.79,158.93,42648.0,153.5912,153.8715,153.4945,153.6299,42648.0
2022-06-24 15:50:00,158.91,159.73,158.91,159.69,138659.0,153.6105,154.4032,153.6105,154.3645,138659.0
2022-06-27 09:30:00,159.03,159.37,157.45,157.84,26276.0,153.7265,154.0552,152.1992,152.5762,26276.0
2022-06-27 09:40:00,158.02,158.02,156.83,157.28,14803.0,152.7502,152.7502,151.5999,152.0349,14803.0
2022-06-27 09:50:00,157.22,157.76,157.14,157.37,8056.0,151.9769,152.4989,151.8996,152.1219,8056.0
2022-06-27 10:00:00,157.54,157.88,156.86,157.21,24468.0,152.2862,152.6149,151.6289,151.9672,24468.0
2022-06-27 10:10:00,157.28,157.28,155.91,156.3,19278.0,152.0349,152.0349,150.7106,151.0876,19278.0
2022-06-27 10:20:00,156.24,156.69,156.05,156.52,12700.0,151.0296,151.4646,150.8459,151.3002,12700.0
2022-06-27 10:30:00,156.53,157.38,156.4,157.02,19252.0,151.3099,152.1316,151.1842,151.7836,19252.0
2022-06-27 10:40:00,156.99,157.43,156.94,157.31,21341.0,151.7546,152.1799,151.7062,152.0639,21341.0
2022-06-27 10:50:00,157.41,157.62,157.05,157.05,28171.0,152.1606,152.3636,151.8126,151.8126,28171.0
2022-06-27 11:00:00,157.09,157.09,156.71,156.71,11649.0,151.8512,151.8512,151.4839,151.4839,11649.0
2022-06-27 11:10:00,156.69,157.32,156.54,157.31,10453.0,151.4646,152.0736,151.3196,152.0639,10453.0
2022-06-27 11:20:00,157.32,157.9,157.31,157.6,12217.0,152.0736,152.6342,152.0639,152.3442,12217.0
2022-06-27 11:30:00,157.55,157.62,157.32,157.44,9210.0,152.2959,152.3636,152.0736,152.1896,9210.0
2022-06-27 11:40:00,157.5,157.8,157.5,157.64,5934.0,152.2476,152.5376,152.2476,152.3829,5934.0
2022-06-27 11:50:00,157.6,157.9,157.5,157.9,8967.0,152.3442,152.6342,152.2476,152.6342,8967.0
2022-06-27 12:00:00,157.88,157.96,157.3,157.48,5429.0,152.6149,152.6922,152.0542,152.2282,5429.0
2022-06-27 12:10:00,157.45,157.65,157.25,157.45,11933.0,152.1992,152.3926,152.0059,152.1992,11933.0
2022-06-27 12:20:00,157.58,157.63,157.09,157.18,11092.0,152.3249,152.3732,151.8512,151.9382,11092.0
2022-06-27 12:30:00,157.18,157.19,156.93,157.12,6451.0,151.9382,151.9479,151.6966,151.8802,6451.0
2022-06-27 12:40:00,157.09,157.41,157.06,157.17,36312.0,151.8512,152.1606,151.8222,151.9286,36312.0
2022-06-27 12:50:00,157.11,157.11,156.78,156.91,9543.0,151.8706,151.8706,151.5516,151.6772,9543.0
2022-06-27 13:00:00,156.91,156.91,156.46,156.74,7941.0,151.6772,151.6772,151.2422,151.5129,7941.0
2022-06-27 13:10:00,156.77,157.04,156.73,156.88,10646.0,151.5419,151.8029,151.5032,151.6482,10646.0
2022-06-27 13:20:00,156.89,156.91,156.58,156.71,15307.0,151.6579,151.6772,151.3582,151.4839,15307.0
2022-06-27 13:30:00,156.66,156.83,156.47,156.73,10797.0,151.4356,151.5999,151.2519,151.5032,10797.0
2022-06-27 13:40:00,156.7,156.96,156.52,156.96,14072.0,151.4742,151.7256,151.3002,151.7256,14072.0
2022-06-27 13:50:00,156.94,157.31,156.87,157.06,14727.0,151.7062,152.0639,151.6386,151.8222,14727.0
2022-06-27 14:00:00,157.03,157.18,156.86,156.95,11009.0,151.7932,151.9382,151.6289,151.7159,11009.0
2022-06-27 14:10:00,156.93,157.18,156.82,157.18,11237.0,151.6966,151.9382,151.5902,151.9382,11237.0
2022-06-27 14:20:00,157.12,157.2,156.98,156.98,13303.0,151.8802,151.9576,151.7449,151.7449,13303.0
2022-06-27 14:30:00,157.01,157.51,156.96,157.28,12678.0,151.7739,152.2572,151.7256,152.0349,12678.0
2022-06-27 14:40:00,157.28,157.32,157.1,157.32,9225.0,152.0349,152.0736,151.8609,152.0736,9225.0
2022-06-27 14:50:00,157.23,157.23,156.91,156.92,11576.0,151.9866,151.9866,151.6772,151.6869,11576.0
2022-06-27 15:00:00,156.91,156.99,156.68,156.91,24956.0,151.6772,151.7546,151.4549,151.6772,24956.0
2022-06-27 15:10:00,156.87,157.18,156.86,157.15,23419.0,151.6386,151.9382,151.6289,151.9092,23419.0
2022-06-27 15:20:00,157.14,157.22,156.9,156.98,26361.0,151.8996,151.9769,151.6676,151.7449,26361.0
2022-06-27 15:30:00,156.97,157.02,156.58,156.64,31743.0,151.7352,151.7836,151.3582,151.4162,31743.0
2022-06-27 15:40:00,156.62,157.24,156.57,157.16,51857.0,151.3969,151.9962,151.3486,151.9189,51857.0
2022-06-27 15:50:00,157.12,157.12,156.61,157.01,129127.0,151.8802,151.8802,151.3872,151.7739,129127.0
2022-06-28 09:30:00,157.46,158.46,156.91,158.39,21023.0,152.2089,153.1755,151.6772,153.1079,21023.0
2022-06-28 09:40:00,158.16,158.61,157.94,158.11,5639.0,152.8856,153.3205,152.6729,152.8372,5639.0
2022-06-28 09:50:00,158.12,158.12,157.41,157.53,6570.0,152.8469,152.8469,152.1606,152.2766,6570.0
2022-06-28 10:00:00,157.59,157.75,156.44,157.02,16795.0,152.3346,152.4892,151.2229,151.7836,16795.0
2022-06-28 10:10:00,156.87,157.66,156.77,157.61,7707.0,151.6386,152.4022,151.5419,152.3539,7707.0
2022-06-28 10:20:00,157.46,157.53,156.86,156.99,8131.0,152.2089,152.2766,151.6289,151.7546,8131.0
2022-06-28 10:30:00,157.0,157.19,156.6,157.11,6535.0,151.7642,151.9479,151.3776,151.8706,6535.0
2022-06-28 10:40:00,157.05,157.08,156.61,156.91,5822.0,151.8126,151.8416,151.3872,151.6772,5822.0
2022-06-28 10:50:00,156.82,157.11,156.53,157.0,7028.0,151.5902,151.8706,151.3099,151.7642,7028.0
2022-06-28 11:00:00,157.01,157.27,156.95,157.04,9271.0,151.7739,152.0252,151.7159,151.8029,9271.0
2022-06-28 11:10:00,157.0,157.24,156.78,156.91,6607.0,151.7642,151.9962,151.5516,151.6772,6607.0
2022-06-28 11:20:00,156.83,156.96,155.97,156.02,6053.0,151.5999,151.7256,150.7686,150.8169,6053.0
2022-06-28 11:30:00,156.08,156.23,155.67,155.83,5567.0,150.8749,151.0199,150.4786,150.6333,5567.0
2022-06-28 11:40:00,155.75,155.82,155.42,155.65,4994.0,150.5559,150.6236,150.2369,150.4593,4994.0
2022-06-28 11:50:00,155.64,155.76,155.44,155.74,12271.0,150.4496,150.5656,150.2563,150.5463,12271.0
2022-06-28 12:00:00,155.53,155.7,155.2,155.7,5438.0,150.3433,150.5076,150.0243,150.5076,5438.0
2022-06-28 12:10:00,155.57,155.92,155.27,155.47,5188.0,150.3819,150.7203,150.0919,150.2853,5188.0
2022-06-28 12:20:00,155.58,156.03,155.58,155.96,7523.0,150.3916,150.8266,150.3916,150.7589,7523.0
2022-06-28 12:30:00,155.95,155.95,155.55,155.56,4745.0,150.7493,150.7493,150.3626,150.3723,4745.0
2022-06-28 12:40:00,155.64,155.75,155.55,155.56,6143.0,150.4496,150.5559,150.3626,150.3723,6143.0
2022-06-28 12:50:00,155.67,155.69,155.55,155.66,3560.0,150.4786,150.4979,150.3626,150.4689,3560.0
2022-06-28 13:00:00,155.63,155.63,155.06,155.09,6622.0,150.4399,150.4399,149.8889,149.9179,6622.0
2022-06-28 13:10:00,155.1,155.18,154.82,155.02,9132.0,149.9276,150.0049,149.6569,149.8503,9132.0
2022-06-28 13:20:00,154.98,155.05,154.76,155.05,6741.0,149.8116,149.8793,149.5989,149.8793,6741.0
2022-06-28 13:30:00,155.01,155.07,154.74,154.8,4812.0,149.8406,149.8986,149.5796,149.6376,4812.0
2022-06-28 13:40:00,154.84,155.0,154.83,154.94,4535.0,149.6763,149.8309,149.6666,149.7729,4535.0
2022-06-28 13:50:00,154.93,155.05,154.7,154.71,6136.0,149.7633,149.8793,149.5409,149.5506,6136.0
2022-06-28 14:00:00,154.71,154.96,154.19,154.27,11500.0,149.5506,149.7923,149.0479,149.1253,11500.0
2022-06-28 14:10:00,154.27,154.27,153.82,153.85,6901.0,149.1253,149.1253,148.6903,148.7193,6901.0
2022-06-28 14:20:00,153.88,153.94,153.75,153.94,5578.0,148.7483,148.8063,148.6226,148.8063,5578.0
2022-06-28 14:30:00,153.88,153.92,153.55,153.56,10966.0,148.7483,148.787,148.4293,148.439,10966.0
2022-06-28 14:40:00,153.69,153.9,153.45,153.9,8881.0,148.5646,148.7676,148.3326,148.7676,8881.0
2022-06-28 14:50:00,153.79,153.87,153.53,153.53,7551.0,148.6613,148.7386,148.41,148.41,7551.0
2022-06-28 15:00:00,153.54,153.73,153.14,153.32,11228.0,148.4196,148.6033,148.033,148.207,11228.0
2022-06-28 15:10:00,153.34,153.55,153.22,153.44,10268.0,148.2263,148.4293,148.1103,148.323,10268.0
2022-06-28 15:20:00,153.48,153.71,153.36,153.58,10121.0,148.3616,148.584,148.2456,148.4583,10121.0
2022-06-28 15:30:00,153.56,153.65,153.31,153.57,13025.0,148.439,148.526,148.1973,148.4486,13025.0
2022-06-28 15:40:00,153.59,153.67,153.13,153.27,22238.0,148.468,148.5453,148.0233,148.1586,22238.0
2022-06-28 15:50:00,153.11,153.47,153.02,153.24,96622.0,148.004,148.352,147.917,148.1296,96622.0
2022-06-29 09:30:00,153.33,154.2,152.04,152.45,35071.0,148.2166,149.0576,146.9696,147.366,35071.0
2022-06-29 09:40:00,152.51,152.6,151.23,151.44,9593.0,147.424,147.511,146.1867,146.3897,9593.0
2022-06-29 09:50:00,151.37,152.41,151.37,151.95,8827.0,146.322,147.3273,146.322,146.8826,8827.0
2022-06-29 10:00:00,151.87,152.56,151.55,152.13,12126.0,146.8053,147.4723,146.496,147.0566,12126.0
2022-06-29 10:10:00,152.18,152.7,151.92,152.17,18183.0,147.105,147.6076,146.8536,147.0953,18183.0
2022-06-29 10:20:00,152.05,152.96,152.02,152.48,7058.0,146.9793,147.859,146.9503,147.395,7058.0
2022-06-29 10:30:00,152.56,153.07,152.18,152.44,7229.0,147.4723,147.9653,147.105,147.3563,7229.0
2022-06-29 10:40:00,152.63,153.21,152.57,153.21,8252.0,147.54,148.1006,147.482,148.1006,8252.0
2022-06-29 10:50:00,153.29,153.34,152.92,153.0,14449.0,148.178,148.2263,147.8203,147.8976,14449.0
2022-06-29 11:00:00,153.0,153.34,152.9,153.24,32410.0,147.8976,148.2263,147.801,148.1296,32410.0
2022-06-29 11:10:00,153.18,153.33,152.96,153.04,9602.0,148.0716,148.2166,147.859,147.9363,9602.0
2022-06-29 11:20:00,153.04,153.16,152.51,153.09,5537.0,147.9363,148.0523,147.424,147.9846,5537.0
2022-06-29 11:30:00,153.06,153.92,152.99,153.67,8842.0,147.9556,148.787,147.888,148.5453,8842.0
2022-06-29 11:40:00,153.63,153.79,153.15,153.28,10740.0,148.5066,148.6613,148.0426,148.1683,10740.0
2022-06-29 11:50:00,153.2,153.61,152.92,153.06,14539.0,148.091,148.4873,147.8203,147.9556,14539.0
2022-06-29 12:00:00,153.04,153.15,152.82,152.82,7285.0,147.9363,148.0426,147.7236,147.7236,7285.0
2022-06-29 12:10:00,152.92,152.92,152.59,152.65,6392.0,147.8203,147.8203,147.5013,147.5593,6392.0
2022-06-29 12:20:00,152.76,152.82,152.1,152.12,7915.0,147.6656,147.7236,147.0276,147.047,7915.0
2022-06-29 12:30:00,152.19,152.72,152.18,152.68,7054.0,147.1146,147.627,147.105,147.5883,7054.0
2022-06-29 12:40:00,152.62,152.65,152.13,152.15,5433.0,147.5303,147.5593,147.0566,147.076,5433.0
2022-06-29 12:50:00,152.11,152.54,152.07,152.46,6772.0,147.0373,147.453,146.9986,147.3756,6772.0
2022-06-29 13:00:00,152.48,152.84,152.42,152.74,10724.0,147.395,147.743,147.337,147.6463,10724.0
2022-06-29 13:10:00,152.82,152.96,152.13,152.13,5303.0,147.7236,147.859,147.0566,147.0566,5303.0
2022-06-29 13:20:00,152.09,152.42,152.06,152.42,5068.0,147.018,147.337,146.989,147.337,5068.0
2022-06-29 13:30:00,152.42,152.65,152.23,152.59,3956.0,147.337,147.5593,147.1533,147.5013,3956.0
2022-06-29 13:40:00,152.57,152.79,152.55,152.78,4521.0,147.482,147.6946,147.4626,147.685,4521.0
2022-06-29 13:50:00,152.8,152.99,152.61,152.94,7072.0,147.7043,147.888,147.5206,147.8396,7072.0
2022-06-29 14:00:00,153.02,153.42,152.99,153.28,8256.0,147.917,148.3036,147.888,148.1683,8256.0
2022-06-29 14:10:00,153.28,153.41,153.2,153.36,11966.0,148.1683,148.294,148.091,148.2456,11966.0
2022-06-29 14:20:00,153.36,153.49,153.06,153.47,7242.0,148.2456,148.3713,147.9556,148.352,7242.0
2022-06-29 14:30:00,153.47,153.51,153.23,153.23,5648.0,148.352,148.3906,148.12,148.12,5648.0
2022-06-29 14:40:00,153.21,153.27,152.75,153.04,20157.0,148.1006,148.1586,147.656,147.9363,20157.0
2022-06-29 14:50:00,152.97,153.2,152.9,153.1,6742.0,147.8686,148.091,147.801,147.9943,6742.0
2022-06-29 15:00:00,153.15,153.41,152.95,153.41,6861.0,148.0426,148.294,147.8493,148.294,6861.0
2022-06-29 15:10:00,153.5,153.75,153.21,153.52,18729.0,148.381,148.6226,148.1006,148.4003,18729.0
2022-06-29 15:20:00,153.5,153.85,153.35,153.83,13046.0,148.381,148.7193,148.236,148.7,13046.0
2022-06-29 15:30:00,153.86,153.86,153.37,153.42,14643.0,148.729,148.729,148.2553,148.3036,14643.0
2022-06-29 15:40:00,153.47,153.72,153.35,153.53,20375.0,148.352,148.5936,148.236,148.41,20375.0
2022-06-29 15:50:00,153.61,153.72,153.29,153.51,52501.0,148.4873,148.5936,148.178,148.3906,52501.0
2022-06-30 09:30:00,151.63,152.15,151.08,151.08,23992.0,146.5733,147.076,146.0417,146.0417,23992.0
2022-06-30 09:40:00,151.13,151.68,150.85,151.41,13716.0,146.09,146.6217,145.8193,146.3607,13716.0
2022-06-30 09:50:00,151.43,151.43,150.45,150.57,14020.0,146.38,146.38,145.4327,145.5487,14020.0
2022-06-30 10:00:00,150.53,150.7,149.88,150.65,11515.0,145.51,145.6743,144.8817,145.626,11515.0
2022-06-30 10:10:00,150.71,151.39,150.39,151.17,12486.0,145.684,146.3413,145.3747,146.1287,12486.0
2022-06-30 10:20:00,151.13,151.86,151.09,151.73,10662.0,146.09,146.7956,146.0513,146.67,10662.0
2022-06-30 10:30:00,151.82,152.19,151.31,151.31,25424.0,146.757,147.1146,146.264,146.264,25424.0
2022-06-30 10:40:00,151.42,152.46,151.42,152.08,12656.0,146.3703,147.3756,146.3703,147.0083,12656.0
2022-06-30 10:50:00,152.1,152.96,151.81,152.8,24195.0,147.0276,147.859,146.7473,147.7043,24195.0
2022-06-30 11:00:00,152.66,152.66,152.05,152.31,7954.0,147.569,147.569,146.9793,147.2306,7954.0
2022-06-30 11:10:00,152.5,152.51,152.07,152.16,4588.0,147.4143,147.424,146.9986,147.0856,4588.0
2022-06-30 11:20:00,152.34,152.88,152.25,152.63,9025.0,147.2596,147.7816,147.1726,147.54,9025.0
2022-06-30 11:30:00,152.69,152.89,152.49,152.89,15862.0,147.598,147.7913,147.4046,147.7913,15862.0
2022-06-30 11:40:00,152.85,153.07,152.79,153.0,7249.0,147.7526,147.9653,147.6946,147.8976,7249.0
2022-06-30 11:50:00,152.89,153.19,152.86,153.19,5768.0,147.7913,148.0813,147.7623,148.0813,5768.0
2022-06-30 12:00:00,153.21,153.35,152.92,152.97,6862.0,148.1006,148.236,147.8203,147.8686,6862.0
2022-06-30 12:10:00,152.96,153.49,152.96,153.45,5776.0,147.859,148.3713,147.859,148.3326,5776.0
2022-06-30 12:20:00,153.4,154.28,153.36,154.28,5905.0,148.2843,149.1349,148.2456,149.1349,5905.0
2022-06-30 12:30:00,154.25,154.62,154.04,154.25,14572.0,149.1059,149.4636,148.9029,149.1059,14572.0
2022-06-30 12:40:00,154.25,154.39,153.94,154.05,7733.0,149.1059,149.2413,148.8063,148.9126,7733.0
2022-06-30 12:50:00,154.0,154.37,153.95,154.18,6567.0,148.8643,149.2219,148.816,149.0383,6567.0
2022-06-30 13:00:00,154.19,154.49,153.95,153.95,8935.0,149.0479,149.3379,148.816,148.816,8935.0
2022-06-30 13:10:00,153.87,153.89,153.42,153.53,15462.0,148.7386,148.758,148.3036,148.41,15462.0
2022-06-30 13:20:00,153.57,154.08,153.53,153.97,6933.0,148.4486,148.9416,148.41,148.8353,6933.0
2022-06-30 13:30:00,154.01,154.5,153.95,154.5,8223.0,148.8739,149.3476,148.816,149.3476,8223.0
2022-06-30 13:40:00,154.6,154.66,154.07,154.59,7142.0,149.4443,149.5023,148.9319,149.4346,7142.0
2022-06-30 13:50:00,154.62,154.89,154.19,154.27,29022.0,149.4636,149.7246,149.0479,149.1253,29022.0
2022-06-30 14:00:00,154.38,154.82,154.24,154.41,18470.0,149.2316,149.6569,149.0963,149.2606,18470.0
2022-06-30 14:10:00,154.36,154.53,153.95,154.5,16783.0,149.2123,149.3766,148.816,149.3476,16783.0
2022-06-30 14:20:00,154.53,154.53,153.75,154.17,10899.0,149.3766,149.3766,148.6226,149.0286,10899.0
2022-06-30 14:30:00,154.17,154.22,153.87,154.1,9106.0,149.0286,149.0769,148.7386,148.9609,9106.0
2022-06-30 14:40:00,154.02,154.14,153.61,153.88,9627.0,148.8836,148.9996,148.4873,148.7483,9627.0
2022-06-30 14:50:00,153.81,153.81,153.22,153.59,15509.0,148.6806,148.6806,148.1103,148.468,15509.0
2022-06-30 15:00:00,153.54,153.64,152.84,152.91,11952.0,148.4196,148.5163,147.743,147.8106,11952.0
2022-06-30 15:10:00,152.97,153.08,152.79,152.84,10028.0,147.8686,147.975,147.6946,147.743,10028.0
2022-06-30 15:20:00,152.88,153.67,152.88,153.67,8313.0,147.7816,148.5453,147.7816,148.5453,8313.0
2022-06-30 15:30:00,153.6,154.22,153.6,153.85,27935.0,148.4776,149.0769,148.4776,148.7193,27935.0
2022-06-30 15:40:00,153.81,153.96,153.31,153.56,36863.0,148.6806,148.8256,148.1973,148.439,36863.0
2022-06-30 15:50:00,153.52,154.04,153.06,153.86,104544.0,148.4003,148.9029,147.9556,148.729,104544.0
2022-07-01 09:30:00,153.49,154.08,153.09,153.74,24712.0,148.3713,148.9416,147.9846,148.613,24712.0
2022-07-01 09:40:00,154.12,156.4,154.0,156.07,11985.0,148.9803,151.1842,148.8643,150.8653,11985.0
2022-07-01 09:50:00,155.9,156.5,155.67,155.96,11580.0,150.7009,151.2809,150.4786,150.7589,11580.0
2022-07-01 10:00:00,155.65,155.84,154.9,154.95,11679.0,150.4593,150.6429,149.7343,149.7826,11679.0
2022-07-01 10:10:00,155.05,155.21,154.0,154.55,8025.0,149.8793,150.0339,148.8643,149.3959,8025.0
2022-07-01 10:20:00,154.53,154.68,154.13,154.14,14288.0,149.3766,149.5216,148.9899,148.9996,14288.0
2022-07-01 10:30:00,154.0,154.15,153.48,153.64,9258.0,148.8643,149.0093,148.3616,148.5163,9258.0
2022-07-01 10:40:00,153.59,154.49,153.46,153.97,16810.0,148.468,149.3379,148.3423,148.8353,16810.0
2022-07-01 10:50:00,153.95,154.71,153.59,154.45,7489.0,148.816,149.5506,148.468,149.2993,7489.0
2022-07-01 11:00:00,154.34,155.18,154.34,155.18,5844.0,149.1929,150.0049,149.1929,150.0049,5844.0
2022-07-01 11:10:00,155.21,155.6,155.08,155.26,10004.0,150.0339,150.4109,149.9083,150.0823,10004.0
2022-07-01 11:20:00,155.35,155.37,155.12,155.21,14949.0,150.1693,150.1886,149.9469,150.0339,14949.0
2022-07-01 11:30:00,155.35,155.9,155.34,155.83,12291.0,150.1693,150.7009,150.1596,150.6333,12291.0
2022-07-01 11:40:00,155.73,156.03,155.7,155.84,9810.0,150.5366,150.8266,150.5076,150.6429,9810.0
2022-07-01 11:50:00,155.71,155.75,155.09,155.59,29920.0,150.5173,150.5559,149.9179,150.4013,29920.0
2022-07-01 12:00:00,155.63,156.22,155.44,156.12,27714.0,150.4399,151.0102,150.2563,150.9136,27714.0
2022-07-01 12:10:00,156.09,156.58,155.73,156.56,12961.0,150.8846,151.3582,150.5366,151.3389,12961.0
2022-07-01 12:20:00,156.51,156.76,156.47,156.51,7217.0,151.2906,151.5322,151.2519,151.2906,7217.0
2022-07-01 12:30:00,156.45,156.61,156.16,156.19,7752.0,151.2326,151.3872,150.9522,150.9812,7752.0
2022-07-01 12:40:00,156.24,156.36,156.16,156.36,3152.0,151.0296,151.1456,150.9522,151.1456,3152.0
2022-07-01 12:50:00,156.38,156.63,156.25,156.25,8845.0,151.1649,151.4066,151.0392,151.0392,8845.0
2022-07-01 13:00:00,156.32,156.45,156.07,156.12,4949.0,151.1069,151.2326,150.8653,150.9136,4949.0
2022-07-01 13:10:00,156.18,156.24,155.85,156.18,10481.0,150.9716,151.0296,150.6526,150.9716,10481.0
2022-07-01 13:20:00,156.14,156.37,155.96,156.34,6076.0,150.9329,151.1552,150.7589,151.1262,6076.0
2022-07-01 13:30:00,156.36,156.61,156.2,156.47,11683.0,151.1456,151.3872,150.9909,151.2519,11683.0
2022-07-01 13:40:00,156.49,156.91,156.42,156.91,6553.0,151.2712,151.6772,151.2036,151.6772,6553.0
2022-07-01 13:50:00,156.9,156.97,156.79,156.91,3313.0,151.6676,151.7352,151.5612,151.6772,3313.0
2022-07-01 14:00:00,156.93,156.98,156.5,156.63,7190.0,151.6966,151.7449,151.2809,151.4066,7190.0
2022-07-01 14:10:00,156.61,157.0,156.36,156.98,9446.0,151.3872,151.7642,151.1456,151.7449,9446.0
2022-07-01 14:20:00,157.05,157.32,156.95,157.13,9752.0,151.8126,152.0736,151.7159,151.8899,9752.0
2022-07-01 14:30:00,157.23,157.55,157.21,157.5,7370.0,151.9866,152.2959,151.9672,152.2476,7370.0
2022-07-01 14:40:00,157.46,157.71,157.37,157.64,9752.0,152.2089,152.4506,152.1219,152.3829,9752.0
2022-07-01 14:50:00,157.68,157.77,157.53,157.63,15810.0,152.4216,152.5086,152.2766,152.3732,15810.0
2022-07-01 15:00:00,157.71,157.72,157.07,157.4,18056.0,152.4506,152.4602,151.8319,152.1509,18056.0
2022-07-01 15:10:00,157.38,157.8,157.38,157.59,11746.0,152.1316,152.5376,152.1316,152.3346,11746.0
2022-07-01 15:20:00,157.62,157.62,157.28,157.39,11198.0,152.3636,152.3636,152.0349,152.1412,11198.0
2022-07-01 15:30:00,157.42,157.81,157.42,157.56,19701.0,152.1702,152.5472,152.1702,152.3056,19701.0
2022-07-01 15:40:00,157.56,157.81,157.39,157.7,27982.0,152.3056,152.5472,152.1412,152.4409,27982.0
2022-07-01 15:50:00,157.73,157.84,157.07,157.6,103624.0,152.4699,152.5762,151.8319,152.3442,103624.0
2022-07-05 09:30:00,155.0,155.0,154.07,154.74,25367.0,149.8309,149.8309,148.9319,149.5796,25367.0
2022-07-05 09:40:00,154.86,154.9,153.44,153.48,10800.0,149.6956,149.7343,148.323,148.3616,10800.0
2022-07-05 09:50:00,153.49,153.73,152.95,153.59,8138.0,148.3713,148.6033,147.8493,148.468,8138.0
2022-07-05 10:00:00,153.51,153.51,152.36,152.88,11870.0,148.3906,148.3906,147.279,147.7816,11870.0
2022-07-05 10:10:00,152.82,153.73,152.82,153.3,19348.0,147.7236,148.6033,147.7236,148.1876,19348.0
2022-07-05 10:20:00,153.34,154.26,153.23,153.99,12553.0,148.2263,149.1156,148.12,148.8546,12553.0
2022-07-05 10:30:00,154.25,154.81,154.12,154.72,10131.0,149.1059,149.6473,148.9803,149.5603,10131.0
2022-07-05 10:40:00,154.71,154.89,153.94,154.43,9716.0,149.5506,149.7246,148.8063,149.2799,9716.0
2022-07-05 10:50:00,154.42,154.68,154.17,154.63,9708.0,149.2703,149.5216,149.0286,149.4733,9708.0
2022-07-05 11:00:00,154.45,154.89,154.1,154.69,8811.0,149.2993,149.7246,148.9609,149.5313,8811.0
2022-07-05 11:10:00,154.81,154.84,154.42,154.58,7408.0,149.6473,149.6763,149.2703,149.4249,7408.0
2022-07-05 11:20:00,154.67,154.84,154.48,154.82,4729.0,149.5119,149.6763,149.3283,149.6569,4729.0
2022-07-05 11:30:00,154.79,155.37,154.7,155.24,53103.0,149.6279,150.1886,149.5409,150.0629,53103.0
2022-07-05 11:40:00,155.33,155.76,155.22,155.6,13734.0,150.1499,150.5656,150.0436,150.4109,13734.0
2022-07-05 11:50:00,155.59,155.97,155.5,155.72,12444.0,150.4013,150.7686,150.3143,150.5269,12444.0
2022-07-05 12:00:00,155.6,155.78,155.38,155.66,5915.0,150.4109,150.5849,150.1983,150.4689,5915.0
2022-07-05 12:10:00,155.59,155.93,155.38,155.79,9670.0,150.4013,150.7299,150.1983,150.5946,9670.0
2022-07-05 12:20:00,155.78,156.3,155.7,156.09,8992.0,150.5849,151.0876,150.5076,150.8846,8992.0
2022-07-05 12:30:00,156.14,156.19,155.93,156.08,5188.0,150.9329,150.9812,150.7299,150.8749,5188.0
2022-07-05 12:40:00,156.11,156.11,155.8,155.8,10687.0,150.9039,150.9039,150.6043,150.6043,10687.0
2022-07-05 12:50:00,155.84,156.18,155.78,156.1,13498.0,150.6429,150.9716,150.5849,150.8943,13498.0
2022-07-05 13:00:00,156.21,156.49,156.12,156.4,5925.0,151.0006,151.2712,150.9136,151.1842,5925.0
2022-07-05 13:10:00,156.35,156.65,156.34,156.65,9318.0,151.1359,151.4259,151.1262,151.4259,9318.0
2022-07-05 13:20:00,156.9,156.91,156.21,156.23,11961.0,151.6676,151.6772,151.0006,151.0199,11961.0
2022-07-05 13:30:00,156.13,156.71,156.13,156.68,6507.0,150.9233,151.4839,150.9233,151.4549,6507.0
2022-07-05 13:40:00,156.73,157.02,156.46,156.81,9831.0,151.5032,151.7836,151.2422,151.5806,9831.0
2022-07-05 13:50:00,156.85,156.87,156.7,156.86,7290.0,151.6192,151.6386,151.4742,151.6289,7290.0
2022-07-05 14:00:00,156.8,156.8,156.4,156.5,11328.0,151.5709,151.5709,151.1842,151.2809,11328.0
2022-07-05 14:10:00,156.52,156.71,156.35,156.57,9895.0,151.3002,151.4839,151.1359,151.3486,9895.0
2022-07-05 14:20:00,156.57,156.7,156.43,156.55,5958.0,151.3486,151.4742,151.2132,151.3292,5958.0
2022-07-05 14:30:00,156.56,157.26,156.56,157.26,8114.0,151.3389,152.0156,151.3389,152.0156,8114.0
2022-07-05 14:40:00,157.29,157.29,156.94,156.99,7477.0,152.0446,152.0446,151.7062,151.7546,7477.0
2022-07-05 14:50:00,157.04,157.2,157.02,157.04,6436.0,151.8029,151.9576,151.7836,151.8029,6436.0
2022-07-05 15:00:00,157.0,157.34,156.77,157.28,11428.0,151.7642,152.0929,151.5419,152.0349,11428.0
2022-07-05 15:10:00,157.38,157.41,156.86,156.92,59813.0,152.1316,152.1606,151.6289,151.6869,59813.0
2022-07-05 15:20:00,156.93,157.33,156.93,157.21,47292.0,151.6966,152.0832,151.6966,151.9672,47292.0
2022-07-05 15:30:00,157.16,157.49,157.04,157.28,37559.0,151.9189,152.2379,151.8029,152.0349,37559.0
2022-07-05 15:40:00,157.32,157.49,157.17,157.47,39328.0,152.0736,152.2379,151.9286,152.2186,39328.0
2022-07-05 15:50:00,157.46,158.06,157.12,158.02,137708.0,152.2089,152.7889,151.8802,152.7502,137708.0
2022-07-06 09:30:00,159.25,161.53,157.46,157.46,58324.0,153.9392,156.1432,152.2089,152.2089,58324.0
2022-07-06 09:40:00,157.45,158.93,157.32,158.39,24130.0,152.1992,153.6299,152.0736,153.1079,24130.0
2022-07-06 09:50:00,158.41,159.11,157.69,157.71,21920.0,153.1272,153.8039,152.4312,152.4506,21920.0
2022-07-06 10:00:00,157.64,159.04,157.55,158.87,31897.0,152.3829,153.7362,152.2959,153.5719,31897.0
2022-07-06 10:10:00,158.78,159.1,158.3,158.4,25554.0,153.4849,153.7942,153.0209,153.1175,25554.0
2022-07-06 10:20:00,158.57,158.87,158.14,158.24,12749.0,153.2819,153.5719,152.8662,152.9629,12749.0
2022-07-06 10:30:00,158.4,158.6,158.21,158.35,11172.0,153.1175,153.3109,152.9339,153.0692,11172.0
2022-07-06 10:40:00,158.4,158.83,158.07,158.44,23828.0,153.1175,153.5332,152.7986,153.1562,23828.0
2022-07-06 10:50:00,158.3,158.6,158.13,158.57,24331.0,153.0209,153.3109,152.8566,153.2819,24331.0
2022-07-06 11:00:00,158.67,158.77,157.75,157.97,7882.0,153.3785,153.4752,152.4892,152.7019,7882.0
2022-07-06 11:10:00,157.92,158.54,157.85,158.44,13045.0,152.6536,153.2529,152.5859,153.1562,13045.0
2022-07-06 11:20:00,158.47,158.65,158.06,158.27,12942.0,153.1852,153.3592,152.7889,152.9919,12942.0
2022-07-06 11:30:00,158.24,158.74,157.65,158.68,10073.0,152.9629,153.4462,152.3926,153.3882,10073.0
2022-07-06 11:40:00,158.71,158.71,158.06,158.07,15425.0,153.4172,153.4172,152.7889,152.7986,15425.0
2022-07-06 11:50:00,157.99,158.22,157.88,157.9,13609.0,152.7212,152.9436,152.6149,152.6342,13609.0
2022-07-06 12:00:00,157.94,157.94,157.17,157.19,15890.0,152.6729,152.6729,151.9286,151.9479,15890.0
2022-07-06 12:10:00,157.23,157.37,157.1,157.24,13567.0,151.9866,152.1219,151.8609,151.9962,13567.0
2022-07-06 12:20:00,157.21,157.36,157.0,157.06,29513.0,151.9672,152.1122,151.7642,151.8222,29513.0
2022-07-06 12:30:00,157.09,157.25,156.86,157.09,14824.0,151.8512,152.0059,151.6289,151.8512,14824.0
2022-07-06 12:40:00,157.12,157.66,157.04,157.38,9257.0,151.8802,152.4022,151.8029,152.1316,9257.0
2022-07-06 12:50:00,157.25,157.48,156.89,156.91,30251.0,152.0059,152.2282,151.6579,151.6772,30251.0
2022-07-06 13:00:00,156.91,157.62,156.89,157.62,47241.0,151.6772,152.3636,151.6579,152.3636,47241.0
2022-07-06 13:10:00,157.57,157.87,157.45,157.5,16104.0,152.3152,152.6052,152.1992,152.2476,16104.0
2022-07-06 13:20:00,157.53,157.59,157.2,157.33,15735.0,152.2766,152.3346,151.9576,152.0832,15735.0
2022-07-06 13:30:00,157.33,157.49,157.22,157.33,12706.0,152.0832,152.2379,151.9769,152.0832,12706.0
2022-07-06 13:40:00,157.38,157.59,157.23,157.24,17686.0,152.1316,152.3346,151.9866,151.9962,17686.0
2022-07-06 13:50:00,157.24,157.65,157.05,157.57,16009.0,151.9962,152.3926,151.8126,152.3152,16009.0
2022-07-06 14:00:00,157.56,158.06,157.16,157.92,30766.0,152.3056,152.7889,151.9189,152.6536,30766.0
2022-07-06 14:10:00,157.94,157.94,157.3,157.3,22112.0,152.6729,152.6729,152.0542,152.0542,22112.0
2022-07-06 14:20:00,157.41,157.95,157.32,157.91,14321.0,152.1606,152.6826,152.0736,152.6439,14321.0
2022-07-06 14:30:00,158.08,158.67,157.91,158.52,26561.0,152.8082,153.3785,152.6439,153.2335,26561.0
2022-07-06 14:40:00,158.59,159.06,158.59,158.77,15539.0,153.3012,153.7555,153.3012,153.4752,15539.0
2022-07-06 14:50:00,158.75,159.01,158.68,158.9,13571.0,153.4559,153.7072,153.3882,153.6009,13571.0
2022-07-06 15:00:00,158.92,158.93,158.4,158.59,15160.0,153.6202,153.6299,153.1175,153.3012,15160.0
2022-07-06 15:10:00,158.61,158.99,158.57,158.98,31585.0,153.3205,153.6879,153.2819,153.6782,31585.0
2022-07-06 15:20:00,158.97,159.62,158.97,159.5,20569.0,153.6685,154.2969,153.6685,154.1809,20569.0
2022-07-06 15:30:00,159.49,159.73,159.28,159.33,31030.0,154.1712,154.4032,153.9682,154.0165,31030.0
2022-07-06 15:40:00,159.3,159.37,159.1,159.24,50580.0,153.9875,154.0552,153.7942,153.9295,50580.0
2022-07-06 15:50:00,159.32,159.43,158.59,159.39,207218.0,154.0069,154.1132,153.3012,154.0745,207218.0
2022-07-07 09:30:00,159.39,161.5,159.35,161.36,48064.0,154.0745,156.1142,154.0359,155.9788,48064.0
2022-07-07 09:40:00,161.28,161.29,160.56,160.7,6307.0,155.9015,155.9112,155.2055,155.3408,6307.0
2022-07-07 09:50:00,160.57,160.81,159.56,159.73,6999.0,155.2152,155.4472,154.2389,154.4032,6999.0
2022-07-07 10:00:00,159.63,159.63,158.1,158.12,10770.0,154.3065,154.3065,152.8276,152.8469,10770.0
2022-07-07 10:10:00,158.0,158.29,157.48,157.56,11535.0,152.7309,153.0112,152.2282,152.3056,11535.0
2022-07-07 10:20:00,157.52,158.06,157.31,158.06,9302.0,152.2669,152.7889,152.0639,152.7889,9302.0
2022-07-07 10:30:00,158.12,158.28,157.99,158.26,10913.0,152.8469,153.0016,152.7212,152.9822,10913.0
2022-07-07 10:40:00,158.22,158.28,157.78,158.08,14769.0,152.9436,153.0016,152.5182,152.8082,14769.0
2022-07-07 10:50:00,158.13,158.81,158.12,158.78,21610.0,152.8566,153.5139,152.8469,153.4849,21610.0
2022-07-07 11:00:00,158.81,159.45,158.68,159.14,9898.0,153.5139,154.1325,153.3882,153.8329,9898.0
2022-07-07 11:10:00,158.97,159.47,158.97,159.38,8515.0,153.6685,154.1519,153.6685,154.0649,8515.0
2022-07-07 11:20:00,159.37,159.6,159.01,159.01,11904.0,154.0552,154.2775,153.7072,153.7072,11904.0
2022-07-07 11:30:00,159.0,159.4,158.94,159.29,11299.0,153.6975,154.0842,153.6395,153.9779,11299.0
2022-07-07 11:40:00,159.22,159.62,159.22,159.43,7947.0,153.9102,154.2969,153.9102,154.1132,7947.0
2022-07-07 11:50:00,159.42,159.42,159.14,159.37,4659.0,154.1035,154.1035,153.8329,154.0552,4659.0
2022-07-07 12:00:00,159.37,159.55,159.3,159.51,7873.0,154.0552,154.2292,153.9875,154.1905,7873.0
2022-07-07 12:10:00,159.48,159.48,159.28,159.48,8016.0,154.1615,154.1615,153.9682,154.1615,8016.0
2022-07-07 12:20:00,159.43,159.45,159.22,159.39,8544.0,154.1132,154.1325,153.9102,154.0745,8544.0
2022-07-07 12:30:00,159.39,159.39,158.95,159.03,22655.0,154.0745,154.0745,153.6492,153.7265,22655.0
2022-07-07 12:40:00,159.04,159.1,158.28,158.29,9528.0,153.7362,153.7942,153.0016,153.0112,9528.0
2022-07-07 12:50:00,158.28,158.36,157.98,158.2,12294.0,153.0016,153.0789,152.7116,152.9242,12294.0
2022-07-07 13:00:00,158.23,158.41,158.11,158.37,6762.0,152.9532,153.1272,152.8372,153.0885,6762.0
2022-07-07 13:10:00,158.33,158.33,158.02,158.18,8112.0,153.0499,153.0499,152.7502,152.9049,8112.0
2022-07-07 13:20:00,158.16,158.37,158.12,158.12,5768.0,152.8856,153.0885,152.8469,152.8469,5768.0
2022-07-07 13:30:00,158.16,158.55,158.1,158.55,9289.0,152.8856,153.2625,152.8276,153.2625,9289.0
2022-07-07 13:40:00,158.6,158.64,158.46,158.48,5305.0,153.3109,153.3495,153.1755,153.1949,5305.0
2022-07-07 13:50:00,158.45,158.57,158.22,158.22,4571.0,153.1659,153.2819,152.9436,152.9436,4571.0
2022-07-07 14:00:00,158.26,158.35,158.11,158.34,10580.0,152.9822,153.0692,152.8372,153.0595,10580.0
2022-07-07 14:10:00,158.33,158.46,158.32,158.42,9472.0,153.0499,153.1755,153.0402,153.1369,9472.0
2022-07-07 14:20:00,158.43,158.76,158.43,158.65,9264.0,153.1465,153.4655,153.1465,153.3592,9264.0
2022-07-07 14:30:00,158.63,158.73,158.29,158.73,9229.0,153.3399,153.4365,153.0112,153.4365,9229.0
2022-07-07 14:40:00,158.73,158.78,158.61,158.78,6581.0,153.4365,153.4849,153.3205,153.4849,6581.0
2022-07-07 14:50:00,158.75,158.85,158.65,158.85,7066.0,153.4559,153.5525,153.3592,153.5525,7066.0
2022-07-07 15:00:00,158.86,158.96,158.74,158.8,9229.0,153.5622,153.6589,153.4462,153.5042,9229.0
2022-07-07 15:10:00,158.83,159.3,158.75,159.22,8297.0,153.5332,153.9875,153.4559,153.9102,8297.0
2022-07-07 15:20:00,159.27,159.44,159.05,159.05,10872.0,153.9585,154.1229,153.7459,153.7459,10872.0
2022-07-07 15:30:00,159.11,159.23,158.69,158.71,13803.0,153.8039,153.9199,153.3979,153.4172,13803.0
2022-07-07 15:40:00,158.69,158.82,158.55,158.7,21226.0,153.3979,153.5235,153.2625,153.4075,21226.0
2022-07-07 15:50:00,158.84,159.01,158.6,158.83,88965.0,153.5429,153.7072,153.3109,153.5332,88965.0
2022-07-08 09:30:00,158.27,158.97,156.26,156.8,23814.0,152.9919,153.6685,151.0489,151.5709,23814.0
2022-07-08 09:40:00,156.84,156.84,155.87,156.09,14821.0,151.6096,151.6096,150.6719,150.8846,14821.0
2022-07-08 09:50:00,155.91,155.92,154.25,155.06,33517.0,150.7106,150.7203,149.1059,149.8889,33517.0
2022-07-08 10:00:00,155.06,155.28,154.49,154.8,10362.0,149.8889,150.1016,149.3379,149.6376,10362.0
2022-07-08 10:10:00,154.78,155.52,154.76,155.22,10484.0,149.6183,150.3336,149.5989,150.0436,10484.0
2022-07-08 10:20:00,155.12,156.17,155.01,156.0,22756.0,149.9469,150.9619,149.8406,150.7976,22756.0
2022-07-08 10:30:00,155.94,156.38,155.77,156.26,13685.0,150.7396,151.1649,150.5753,151.0489,13685.0
2022-07-08 10:40:00,156.27,156.34,156.08,156.24,8413.0,151.0586,151.1262,150.8749,151.0296,8413.0
2022-07-08 10:50:00,156.18,156.69,155.91,156.57,13749.0,150.9716,151.4646,150.7106,151.3486,13749.0
2022-07-08 11:00:00,156.34,156.78,156.34,156.76,11824.0,151.1262,151.5516,151.1262,151.5322,11824.0
2022-07-08 11:10:00,156.87,156.92,156.53,156.7,6016.0,151.6386,151.6869,151.3099,151.4742,6016.0
2022-07-08 11:20:00,156.68,157.21,156.67,156.97,4221.0,151.4549,151.9672,151.4452,151.7352,4221.0
2022-07-08 11:30:00,156.87,157.05,156.64,156.74,3755.0,151.6386,151.8126,151.4162,151.5129,3755.0
2022-07-08 11:40:00,156.75,156.84,156.47,156.53,6403.0,151.5226,151.6096,151.2519,151.3099,6403.0
2022-07-08 11:50:00,156.67,156.85,156.6,156.85,1932.0,151.4452,151.6192,151.3776,151.6192,1932.0
2022-07-08 12:00:00,156.88,156.88,156.53,156.56,4534.0,151.6482,151.6482,151.3099,151.3389,4534.0
2022-07-08 12:10:00,156.63,156.65,156.24,156.26,4950.0,151.4066,151.4259,151.0296,151.0489,4950.0
2022-07-08 12:20:00,156.37,156.43,155.94,155.98,6731.0,151.1552,151.2132,150.7396,150.7783,6731.0
2022-07-08 12:30:00,156.04,156.08,155.83,155.84,7582.0,150.8363,150.8749,150.6333,150.6429,7582.0
2022-07-08 12:40:00,155.81,155.91,155.52,155.84,5646.0,150.6139,150.7106,150.3336,150.6429,5646.0
2022-07-08 12:50:00,155.79,155.84,155.62,155.7,5589.0,150.5946,150.6429,150.4303,150.5076,5589.0
2022-07-08 13:00:00,155.71,155.98,155.57,155.98,4029.0,150.5173,150.7783,150.3819,150.7783,4029.0
2022-07-08 13:10:00,156.02,156.14,155.76,155.84,4775.0,150.8169,150.9329,150.5656,150.6429,4775.0
2022-07-08 13:20:00,155.77,156.21,155.71,156.21,4654.0,150.5753,151.0006,150.5173,151.0006,4654.0
2022-07-08 13:30:00,156.26,156.26,155.93,156.08,18188.0,151.0489,151.0489,150.7299,150.8749,18188.0
2022-07-08 13:40:00,156.12,156.26,156.07,156.26,8949.0,150.9136,151.0489,150.8653,151.0489,8949.0
2022-07-08 13:50:00,156.21,156.27,155.97,155.97,4402.0,151.0006,151.0586,150.7686,150.7686,4402.0
2022-07-08 14:00:00,156.04,156.21,155.9,156.21,4275.0,150.8363,151.0006,150.7009,151.0006,4275.0
2022-07-08 14:10:00,156.22,156.29,156.18,156.2,5337.0,151.0102,151.0779,150.9716,150.9909,5337.0
2022-07-08 14:20:00,156.22,156.53,156.22,156.52,3998.0,151.0102,151.3099,151.0102,151.3002,3998.0
2022-07-08 14:30:00,156.53,156.72,156.4,156.69,4932.0,151.3099,151.4936,151.1842,151.4646,4932.0
2022-07-08 14:40:00,156.65,156.91,156.63,156.84,4706.0,151.4259,151.6772,151.4066,151.6096,4706.0
2022-07-08 14:50:00,156.82,156.86,156.69,156.86,3816.0,151.5902,151.6289,151.4646,151.6289,3816.0
2022-07-08 15:00:00,156.87,157.05,156.8,156.8,6125.0,151.6386,151.8126,151.5709,151.5709,6125.0
2022-07-08 15:10:00,156.76,156.99,156.5,156.63,8100.0,151.5322,151.7546,151.2809,151.4066,8100.0
2022-07-08 15:20:00,156.57,156.65,156.23,156.32,9863.0,151.3486,151.4259,151.0199,151.1069,9863.0
2022-07-08 15:30:00,156.33,156.34,155.78,155.82,12930.0,151.1166,151.1262,150.5849,150.6236,12930.0
2022-07-08 15:40:00,155.82,155.91,155.68,155.75,22630.0,150.6236,150.7106,150.4883,150.5559,22630.0
2022-07-08 15:50:00,155.77,155.93,155.54,155.58,77284.0,150.5753,150.7299,150.3529,150.3916,77284.0
2022-07-11 09:30:00,154.3,155.74,154.3,154.95,10637.0,149.1543,150.5463,149.1543,149.7826,10637.0
2022-07-11 09:40:00,154.18,154.19,153.72,154.12,8857.0,149.0383,149.0479,148.5936,148.9803,8857.0
2022-07-11 09:50:00,154.14,154.91,154.14,154.52,10628.0,148.9996,149.7439,148.9996,149.3669,10628.0
2022-07-11 10:00:00,154.37,154.83,154.22,154.83,6008.0,149.2219,149.6666,149.0769,149.6666,6008.0
2022-07-11 10:10:00,154.77,155.55,154.76,155.25,4310.0,149.6086,150.3626,149.5989,150.0726,4310.0
2022-07-11 10:20:00,155.1,155.1,154.47,154.66,4967.0,149.9276,149.9276,149.3186,149.5023,4967.0
2022-07-11 10:30:00,154.74,154.97,154.13,154.64,16764.0,149.5796,149.8019,148.9899,149.4829,16764.0
2022-07-11 10:40:00,154.68,154.87,154.61,154.79,10618.0,149.5216,149.7053,149.4539,149.6279,10618.0
2022-07-11 10:50:00,154.75,154.75,154.45,154.64,4010.0,149.5893,149.5893,149.2993,149.4829,4010.0
2022-07-11 11:00:00,154.43,154.88,154.43,154.81,5172.0,149.2799,149.7149,149.2799,149.6473,5172.0
2022-07-11 11:10:00,154.83,154.92,154.68,154.68,6141.0,149.6666,149.7536,149.5216,149.5216,6141.0
2022-07-11 11:20:00,154.59,154.73,154.41,154.61,9347.0,149.4346,149.5699,149.2606,149.4539,9347.0
2022-07-11 11:30:00,154.7,154.8,154.24,154.41,9341.0,149.5409,149.6376,149.0963,149.2606,9341.0
2022-07-11 11:40:00,154.4,154.45,154.15,154.32,5359.0,149.2509,149.2993,149.0093,149.1736,5359.0
2022-07-11 11:50:00,154.2,154.2,153.97,154.02,10433.0,149.0576,149.0576,148.8353,148.8836,10433.0
2022-07-11 12:00:00,154.0,154.03,153.9,153.9,4822.0,148.8643,148.8933,148.7676,148.7676,4822.0
2022-07-11 12:10:00,153.85,154.02,153.72,153.97,7850.0,148.7193,148.8836,148.5936,148.8353,7850.0
2022-07-11 12:20:00,153.9,153.9,153.64,153.76,7203.0,148.7676,148.7676,148.5163,148.6323,7203.0
2022-07-11 12:30:00,153.76,154.16,153.66,154.11,8873.0,148.6323,149.0189,148.5356,148.9706,8873.0
2022-07-11 12:40:00,154.13,154.13,153.89,153.9,9471.0,148.9899,148.9899,148.758,148.7676,9471.0
2022-07-11 12:50:00,153.86,154.16,153.8,154.1,6597.0,148.729,149.0189,148.671,148.9609,6597.0
2022-07-11 13:00:00,154.1,154.4,154.01,154.4,4511.0,148.9609,149.2509,148.8739,149.2509,4511.0
2022-07-11 13:10:00,154.44,154.5,154.31,154.4,5798.0,149.2896,149.3476,149.1639,149.2509,5798.0
2022-07-11 13:20:00,154.31,154.4,154.28,154.28,2702.0,149.1639,149.2509,149.1349,149.1349,2702.0
2022-07-11 13:30:00,154.29,154.79,154.27,154.7,8004.0,149.1446,149.6279,149.1253,149.5409,8004.0
2022-07-11 13:40:00,154.72,154.79,154.62,154.64,6388.0,149.5603,149.6279,149.4636,149.4829,6388.0
2022-07-11 13:50:00,154.67,155.0,154.65,154.82,5765.0,149.5119,149.8309,149.4926,149.6569,5765.0
2022-07-11 14:00:00,154.72,154.76,154.51,154.51,3857.0,149.5603,149.5989,149.3573,149.3573,3857.0
2022-07-11 14:10:00,154.46,154.6,154.24,154.6,5679.0,149.3089,149.4443,149.0963,149.4443,5679.0
2022-07-11 14:20:00,154.49,154.75,154.49,154.72,6672.0,149.3379,149.5893,149.3379,149.5603,6672.0
2022-07-11 14:30:00,154.72,154.8,154.6,154.69,5727.0,149.5603,149.6376,149.4443,149.5313,5727.0
2022-07-11 14:40:00,154.59,154.68,154.47,154.47,2483.0,149.4346,149.5216,149.3186,149.3186,2483.0
2022-07-11 14:50:00,154.38,154.38,154.04,154.1,7091.0,149.2316,149.2316,148.9029,148.9609,7091.0
2022-07-11 15:00:00,154.13,154.14,153.78,153.89,8354.0,148.9899,148.9996,148.6516,148.758,8354.0
2022-07-11 15:10:00,153.89,154.1,153.85,154.05,6202.0,148.758,148.9609,148.7193,148.9126,6202.0
2022-07-11 15:20:00,154.09,154.14,153.99,154.14,3221.0,148.9513,148.9996,148.8546,148.9996,3221.0
2022-07-11 15:30:00,154.1,154.24,153.93,154.05,13628.0,148.9609,149.0963,148.7966,148.9126,13628.0
2022-07-11 15:40:00,154.06,154.21,153.9,154.07,22236.0,148.9223,149.0673,148.7676,148.9319,22236.0
2022-07-11 15:50:00,154.01,154.28,153.91,154.28,42948.0,148.8739,149.1349,148.7773,149.1349,42948.0
2022-07-12 09:30:00,154.05,155.77,154.05,155.73,20516.0,148.9126,150.5753,148.9126,150.5366,20516.0
2022-07-12 09:40:00,155.79,156.21,155.29,156.17,26748.0,150.5946,151.0006,150.1113,150.9619,26748.0
2022-07-12 09:50:00,155.87,156.62,155.87,156.25,17238.0,150.6719,151.3969,150.6719,151.0392,17238.0
2022-07-12 10:00:00,156.29,156.48,155.93,156.41,20956.0,151.0779,151.2616,150.7299,151.1939,20956.0
2022-07-12 10:10:00,156.52,157.47,156.51,157.47,38864.0,151.3002,152.2186,151.2906,152.2186,38864.0
2022-07-12 10:20:00,157.47,157.67,156.86,157.01,38300.0,152.2186,152.4119,151.6289,151.7739,38300.0
2022-07-12 10:30:00,157.02,157.7,156.9,157.5,21693.0,151.7836,152.4409,151.6676,152.2476,21693.0
2022-07-12 10:40:00,157.55,157.75,157.32,157.59,11535.0,152.2959,152.4892,152.0736,152.3346,11535.0
2022-07-12 10:50:00,157.54,157.71,157.41,157.5,10936.0,152.2862,152.4506,152.1606,152.2476,10936.0
2022-07-12 11:00:00,157.63,157.76,157.33,157.76,10190.0,152.3732,152.4989,152.0832,152.4989,10190.0
2022-07-12 11:10:00,157.75,158.12,157.57,157.99,19518.0,152.4892,152.8469,152.3152,152.7212,19518.0
2022-07-12 11:20:00,157.93,158.11,157.85,158.02,8099.0,152.6632,152.8372,152.5859,152.7502,8099.0
2022-07-12 11:30:00,158.02,158.05,157.81,157.91,8243.0,152.7502,152.7792,152.5472,152.6439,8243.0
2022-07-12 11:40:00,157.9,158.13,157.72,158.03,8417.0,152.6342,152.8566,152.4602,152.7599,8417.0
2022-07-12 11:50:00,158.03,158.21,157.85,158.04,25849.0,152.7599,152.9339,152.5859,152.7696,25849.0
2022-07-12 12:00:00,158.13,158.38,158.06,158.15,5559.0,152.8566,153.0982,152.7889,152.8759,5559.0
2022-07-12 12:10:00,158.17,158.23,157.93,158.02,16092.0,152.8952,152.9532,152.6632,152.7502,16092.0
2022-07-12 12:20:00,158.03,158.42,158.03,158.42,6701.0,152.7599,153.1369,152.7599,153.1369,6701.0
2022-07-12 12:30:00,158.41,158.41,158.23,158.23,4115.0,153.1272,153.1272,152.9532,152.9532,4115.0
2022-07-12 12:40:00,158.26,158.26,157.98,158.09,4558.0,152.9822,152.9822,152.7116,152.8179,4558.0
2022-07-12 12:50:00,158.04,158.43,157.94,158.39,5309.0,152.7696,153.1465,152.6729,153.1079,5309.0
2022-07-12 13:00:00,158.42,158.53,158.14,158.3,14452.0,153.1369,153.2432,152.8662,153.0209,14452.0
2022-07-12 13:10:00,158.31,158.35,158.07,158.07,19976.0,153.0305,153.0692,152.7986,152.7986,19976.0
2022-07-12 13:20:00,158.06,158.19,158.06,158.19,12296.0,152.7889,152.9146,152.7889,152.9146,12296.0
2022-07-12 13:30:00,158.21,158.35,158.11,158.15,14324.0,152.9339,153.0692,152.8372,152.8759,14324.0
2022-07-12 13:40:00,158.15,158.32,158.07,158.08,14792.0,152.8759,153.0402,152.7986,152.8082,14792.0
2022-07-12 13:50:00,158.04,158.34,158.02,158.34,18251.0,152.7696,153.0595,152.7502,153.0595,18251.0
2022-07-12 14:00:00,158.29,158.34,158.03,158.03,12872.0,153.0112,153.0595,152.7599,152.7599,12872.0
2022-07-12 14:10:00,158.01,158.2,157.98,158.12,14737.0,152.7406,152.9242,152.7116,152.8469,14737.0
2022-07-12 14:20:00,158.13,158.17,157.92,157.98,13724.0,152.8566,152.8952,152.6536,152.7116,13724.0
2022-07-12 14:30:00,157.99,158.21,157.84,158.01,51599.0,152.7212,152.9339,152.5762,152.7406,51599.0
2022-07-12 14:40:00,157.96,158.07,157.81,158.0,8768.0,152.6922,152.7986,152.5472,152.7309,8768.0
2022-07-12 14:50:00,158.01,158.04,157.67,157.68,14644.0,152.7406,152.7696,152.4119,152.4216,14644.0
2022-07-12 15:00:00,157.64,157.73,157.24,157.53,66951.0,152.3829,152.4699,151.9962,152.2766,66951.0
2022-07-12 15:10:00,157.47,157.51,157.11,157.51,37116.0,152.2186,152.2572,151.8706,152.2572,37116.0
2022-07-12 15:20:00,157.49,157.66,157.16,157.53,91539.0,152.2379,152.4022,151.9189,152.2766,91539.0
2022-07-12 15:30:00,157.53,157.65,156.95,157.42,96606.0,152.2766,152.3926,151.7159,152.1702,96606.0
2022-07-12 15:40:00,157.41,157.7,157.05,157.29,144257.0,152.1606,152.4409,151.8126,152.0446,144257.0
2022-07-12 15:50:00,157.3,157.9,157.22,157.83,192689.0,152.0542,152.6342,151.9769,152.5666,192689.0
2022-07-13 09:30:00,153.91,155.05,152.82,154.51,53694.0,148.7773,149.8793,147.7236,149.3573,53694.0
2022-07-13 09:40:00,154.52,154.79,153.54,154.57,58863.0,149.3669,149.6279,148.4196,149.4153,58863.0
2022-07-13 09:50:00,154.84,155.09,154.11,154.61,17692.0,149.6763,149.9179,148.9706,149.4539,17692.0
2022-07-13 10:00:00,154.58,155.38,154.18,155.13,25815.0,149.4249,150.1983,149.0383,149.9566,25815.0
2022-07-13 10:10:00,155.05,155.41,154.98,155.17,31049.0,149.8793,150.2273,149.8116,149.9953,31049.0
2022-07-13 10:20:00,155.17,155.18,154.34,154.53,39772.0,149.9953,150.0049,149.1929,149.3766,39772.0
2022-07-13 10:30:00,154.56,155.22,154.46,154.78,14453.0,149.4056,150.0436,149.3089,149.6183,14453.0
2022-07-13 10:40:00,154.89,155.39,154.79,155.17,10878.0,149.7246,150.2079,149.6279,149.9953,10878.0
2022-07-13 10:50:00,155.05,155.46,155.0,155.14,10314.0,149.8793,150.2756,149.8309,149.9663,10314.0
2022-07-13 11:00:00,155.25,156.09,155.05,155.9,5499.0,150.0726,150.8846,149.8793,150.7009,5499.0
2022-07-13 11:10:00,155.76,156.35,155.76,156.2,13353.0,150.5656,151.1359,150.5656,150.9909,13353.0
2022-07-13 11:20:00,156.08,156.3,156.07,156.11,7760.0,150.8749,151.0876,150.8653,150.9039,7760.0
2022-07-13 11:30:00,156.14,156.43,156.04,156.15,11134.0,150.9329,151.2132,150.8363,150.9426,11134.0
2022-07-13 11:40:00,156.14,156.29,155.95,156.03,18450.0,150.9329,151.0779,150.7493,150.8266,18450.0
2022-07-13 11:50:00,155.99,156.29,155.91,155.91,9636.0,150.7879,151.0779,150.7106,150.7106,9636.0
2022-07-13 12:00:00,156.01,156.29,155.87,156.17,9682.0,150.8073,151.0779,150.6719,150.9619,9682.0
2022-07-13 12:10:00,156.11,156.11,155.85,155.96,8803.0,150.9039,150.9039,150.6526,150.7589,8803.0
2022-07-13 12:20:00,155.97,156.06,155.8,156.04,6927.0,150.7686,150.8556,150.6043,150.8363,6927.0
2022-07-13 12:30:00,156.05,156.17,155.87,156.16,4973.0,150.8459,150.9619,150.6719,150.9522,4973.0
2022-07-13 12:40:00,156.14,156.14,155.87,156.05,5382.0,150.9329,150.9329,150.6719,150.8459,5382.0
2022-07-13 12:50:00,156.02,156.21,155.95,156.19,6394.0,150.8169,151.0006,150.7493,150.9812,6394.0
2022-07-13 13:00:00,156.17,156.73,156.12,156.31,6432.0,150.9619,151.5032,150.9136,151.0972,6432.0
2022-07-13 13:10:00,156.34,156.67,155.93,155.93,6146.0,151.1262,151.4452,150.7299,150.7299,6146.0
2022-07-13 13:20:00,156.12,156.27,156.07,156.22,5149.0,150.9136,151.0586,150.8653,151.0102,5149.0
2022-07-13 13:30:00,156.14,156.15,155.98,155.99,5580.0,150.9329,150.9426,150.7783,150.7879,5580.0
2022-07-13 13:40:00,155.97,156.3,155.96,156.27,8217.0,150.7686,151.0876,150.7589,151.0586,8217.0
2022-07-13 13:50:00,156.31,156.36,155.81,155.88,5606.0,151.0972,151.1456,150.6139,150.6816,5606.0
2022-07-13 14:00:00,155.8,155.87,155.48,155.53,22557.0,150.6043,150.6719,150.2949,150.3433,22557.0
2022-07-13 14:10:00,155.51,155.96,155.51,155.89,16434.0,150.3239,150.7589,150.3239,150.6913,16434.0
2022-07-13 14:20:00,155.92,156.08,155.65,156.07,9506.0,150.7203,150.8749,150.4593,150.8653,9506.0
2022-07-13 14:30:00,156.05,156.35,155.99,156.24,6748.0,150.8459,151.1359,150.7879,151.0296,6748.0
2022-07-13 14:40:00,156.25,156.28,155.97,156.02,11035.0,151.0392,151.0682,150.7686,150.8169,11035.0
2022-07-13 14:50:00,156.02,156.28,155.86,156.28,7169.0,150.8169,151.0682,150.6623,151.0682,7169.0
2022-07-13 15:00:00,156.34,156.36,155.85,155.85,10584.0,151.1262,151.1456,150.6526,150.6526,10584.0
2022-07-13 15:10:00,155.89,156.11,155.88,156.11,8004.0,150.6913,150.9039,150.6816,150.9039,8004.0
2022-07-13 15:20:00,156.11,156.41,156.0,156.17,46685.0,150.9039,151.1939,150.7976,150.9619,46685.0
2022-07-13 15:30:00,156.22,156.22,155.87,156.2,35662.0,151.0102,151.0102,150.6719,150.9909,35662.0
2022-07-13 15:40:00,156.14,156.22,155.75,156.06,86633.0,150.9329,151.0102,150.5559,150.8556,86633.0
2022-07-13 15:50:00,155.99,156.05,155.55,155.59,124061.0,150.7879,150.8459,150.3626,150.4013,124061.0
2022-07-14 09:30:00,152.68,153.14,152.31,152.31,22628.0,147.5883,148.033,147.2306,147.2306,22628.0
2022-07-14 09:40:00,152.03,152.46,151.27,151.78,11119.0,146.96,147.3756,146.2253,146.7183,11119.0
2022-07-14 09:50:00,151.92,152.58,151.91,151.95,12780.0,146.8536,147.4916,146.844,146.8826,12780.0
2022-07-14 10:00:00,151.81,151.9,151.35,151.88,10181.0,146.7473,146.8343,146.3027,146.815,10181.0
2022-07-14 10:10:00,151.79,152.07,151.49,151.56,12876.0,146.728,146.9986,146.438,146.5057,12876.0
2022-07-14 10:20:00,151.65,151.84,151.4,151.51,10519.0,146.5927,146.7763,146.351,146.4573,10519.0
2022-07-14 10:30:00,151.76,151.81,150.97,151.4,12098.0,146.699,146.7473,145.9353,146.351,12098.0
2022-07-14 10:40:00,151.52,152.13,151.5,152.13,5746.0,146.467,147.0566,146.4477,147.0566,5746.0
2022-07-14 10:50:00,152.06,152.34,151.78,152.34,8450.0,146.989,147.2596,146.7183,147.2596,8450.0
2022-07-14 11:00:00,152.39,152.73,152.37,152.66,10187.0,147.308,147.6366,147.2886,147.569,10187.0
2022-07-14 11:10:00,152.72,152.84,152.36,152.38,11273.0,147.627,147.743,147.279,147.2983,11273.0
2022-07-14 11:20:00,152.38,152.72,152.38,152.64,8862.0,147.2983,147.627,147.2983,147.5496,8862.0
2022-07-14 11:30:00,152.71,153.18,152.44,153.03,5547.0,147.6173,148.0716,147.3563,147.9266,5547.0
2022-07-14 11:40:00,153.19,153.88,153.16,153.73,7440.0,148.0813,148.7483,148.0523,148.6033,7440.0
2022-07-14 11:50:00,153.67,153.87,153.52,153.74,9082.0,148.5453,148.7386,148.4003,148.613,9082.0
2022-07-14 12:00:00,153.77,153.89,153.32,153.43,6281.0,148.642,148.758,148.207,148.3133,6281.0
2022-07-14 12:10:00,153.46,153.57,153.21,153.46,5436.0,148.3423,148.4486,148.1006,148.3423,5436.0
2022-07-14 12:20:00,153.36,153.43,152.88,152.88,2854.0,148.2456,148.3133,147.7816,147.7816,2854.0
2022-07-14 12:30:00,152.87,153.09,152.73,152.87,9954.0,147.772,147.9846,147.6366,147.772,9954.0
2022-07-14 12:40:00,152.78,152.78,152.13,152.22,7306.0,147.685,147.685,147.0566,147.1436,7306.0
2022-07-14 12:50:00,152.22,152.62,152.22,152.62,5261.0,147.1436,147.5303,147.1436,147.5303,5261.0
2022-07-14 13:00:00,152.62,152.62,152.28,152.47,5225.0,147.5303,147.5303,147.2016,147.3853,5225.0
2022-07-14 13:10:00,152.4,152.71,152.25,152.57,8909.0,147.3176,147.6173,147.1726,147.482,8909.0
2022-07-14 13:20:00,152.6,152.64,152.36,152.45,17668.0,147.511,147.5496,147.279,147.366,17668.0
2022-07-14 13:30:00,152.47,152.47,152.07,152.37,6179.0,147.3853,147.3853,146.9986,147.2886,6179.0
2022-07-14 13:40:00,152.32,152.71,152.32,152.66,7761.0,147.2403,147.6173,147.2403,147.569,7761.0
2022-07-14 13:50:00,152.76,152.87,152.45,152.77,5703.0,147.6656,147.772,147.366,147.6753,5703.0
2022-07-14 14:00:00,152.72,153.09,152.72,152.99,3503.0,147.627,147.9846,147.627,147.888,3503.0
2022-07-14 14:10:00,152.93,153.26,152.8,153.26,4329.0,147.83,148.149,147.7043,148.149,4329.0
2022-07-14 14:20:00,153.31,153.76,153.31,153.66,10364.0,148.1973,148.6323,148.1973,148.5356,10364.0
2022-07-14 14:30:00,153.73,153.91,153.65,153.71,4499.0,148.6033,148.7773,148.526,148.584,4499.0
2022-07-14 14:40:00,153.73,153.73,153.23,153.48,5671.0,148.6033,148.6033,148.12,148.3616,5671.0
2022-07-14 14:50:00,153.45,153.7,153.27,153.57,4541.0,148.3326,148.5743,148.1586,148.4486,4541.0
2022-07-14 15:00:00,153.64,153.72,153.32,153.37,6055.0,148.5163,148.5936,148.207,148.2553,6055.0
2022-07-14 15:10:00,153.39,153.66,153.34,153.55,13340.0,148.2746,148.5356,148.2263,148.4293,13340.0
2022-07-14 15:20:00,153.51,153.8,153.51,153.78,6929.0,148.3906,148.671,148.3906,148.6516,6929.0
2022-07-14 15:30:00,153.78,153.87,153.44,153.62,14462.0,148.6516,148.7386,148.323,148.497,14462.0
2022-07-14 15:40:00,153.57,153.67,153.33,153.37,20787.0,148.4486,148.5453,148.2166,148.2553,20787.0
2022-07-14 15:50:00,153.41,154.01,153.41,153.76,67534.0,148.294,148.8739,148.294,148.6323,67534.0
2022-07-15 09:30:00,156.39,156.55,155.35,155.84,47564.0,151.1746,151.3292,150.1693,150.6429,47564.0
2022-07-15 09:40:00,155.66,155.66,155.07,155.31,3383.0,150.4689,150.4689,149.8986,150.1306,3383.0
2022-07-15 09:50:00,155.11,155.11,154.36,154.78,6787.0,149.9373,149.9373,149.2123,149.6183,6787.0
2022-07-15 10:00:00,154.89,155.97,154.85,155.32,11497.0,149.7246,150.7686,149.6859,150.1403,11497.0
2022-07-15 10:10:00,155.31,155.92,155.25,155.76,7795.0,150.1306,150.7203,150.0726,150.5656,7795.0
2022-07-15 10:20:00,155.71,156.25,155.32,156.24,11603.0,150.5173,151.0392,150.1403,151.0296,11603.0
2022-07-15 10:30:00,156.28,156.41,155.91,155.92,10849.0,151.0682,151.1939,150.7106,150.7203,10849.0
2022-07-15 10:40:00,155.91,156.14,155.71,155.99,7280.0,150.7106,150.9329,150.5173,150.7879,7280.0
2022-07-15 10:50:00,155.83,156.1,155.73,156.06,3615.0,150.6333,150.8943,150.5366,150.8556,3615.0
2022-07-15 11:00:00,155.95,156.42,155.91,156.42,5906.0,150.7493,151.2036,150.7106,151.2036,5906.0
2022-07-15 11:10:00,156.41,156.65,156.31,156.65,6508.0,151.1939,151.4259,151.0972,151.4259,6508.0
2022-07-15 11:20:00,156.65,156.77,156.39,156.47,5379.0,151.4259,151.5419,151.1746,151.2519,5379.0
2022-07-15 11:30:00,156.33,156.76,156.11,156.56,6973.0,151.1166,151.5322,150.9039,151.3389,6973.0
2022-07-15 11:40:00,156.47,156.67,156.24,156.58,6842.0,151.2519,151.4452,151.0296,151.3582,6842.0
2022-07-15 11:50:00,156.52,156.53,156.2,156.25,4148.0,151.3002,151.3099,150.9909,151.0392,4148.0
2022-07-15 12:00:00,156.3,156.36,155.98,155.98,3192.0,151.0876,151.1456,150.7783,150.7783,3192.0
2022-07-15 12:10:00,155.97,156.02,155.73,156.02,4087.0,150.7686,150.8169,150.5366,150.8169,4087.0
2022-07-15 12:20:00,155.96,156.01,155.7,155.72,4534.0,150.7589,150.8073,150.5076,150.5269,4534.0
2022-07-15 12:30:00,155.72,155.75,155.42,155.48,3212.0,150.5269,150.5559,150.2369,150.2949,3212.0
2022-07-15 12:40:00,155.48,155.58,155.34,155.52,2328.0,150.2949,150.3916,150.1596,150.3336,2328.0
2022-07-15 12:50:00,155.47,155.6,155.36,155.48,3129.0,150.2853,150.4109,150.1789,150.2949,3129.0
2022-07-15 13:00:00,155.5,155.62,155.49,155.55,3678.0,150.3143,150.4303,150.3046,150.3626,3678.0
2022-07-15 13:10:00,155.57,155.66,155.44,155.47,3746.0,150.3819,150.4689,150.2563,150.2853,3746.0
2022-07-15 13:20:00,155.42,155.54,155.24,155.54,3256.0,150.2369,150.3529,150.0629,150.3529,3256.0
2022-07-15 13:30:00,155.53,155.67,155.46,155.52,9495.0,150.3433,150.4786,150.2756,150.3336,9495.0
2022-07-15 13:40:00,155.54,155.57,155.31,155.33,4693.0,150.3529,150.3819,150.1306,150.1499,4693.0
2022-07-15 13:50:00,155.35,155.44,155.24,155.36,4922.0,150.1693,150.2563,150.0629,150.1789,4922.0
2022-07-15 14:00:00,155.36,155.36,155.19,155.33,4200.0,150.1789,150.1789,150.0146,150.1499,4200.0
2022-07-15 14:10:00,155.35,155.4,155.15,155.17,4206.0,150.1693,150.2176,149.9759,149.9953,4206.0
2022-07-15 14:20:00,155.21,155.21,154.78,154.95,7021.0,150.0339,150.0339,149.6183,149.7826,7021.0
2022-07-15 14:30:00,154.91,155.05,154.91,155.04,2321.0,149.7439,149.8793,149.7439,149.8696,2321.0
2022-07-15 14:40:00,155.08,155.15,154.98,155.08,5655.0,149.9083,149.9759,149.8116,149.9083,5655.0
2022-07-15 14:50:00,155.06,155.06,154.87,154.89,4681.0,149.8889,149.8889,149.7053,149.7246,4681.0
2022-07-15 15:00:00,154.85,155.04,154.73,154.96,9074.0,149.6859,149.8696,149.5699,149.7923,9074.0
2022-07-15 15:10:00,154.9,154.92,154.69,154.77,6797.0,149.7343,149.7536,149.5313,149.6086,6797.0
2022-07-15 15:20:00,154.8,154.85,154.45,154.56,8949.0,149.6376,149.6859,149.2993,149.4056,8949.0
2022-07-15 15:30:00,154.59,154.81,154.46,154.67,15299.0,149.4346,149.6473,149.3089,149.5119,15299.0
2022-07-15 15:40:00,154.68,154.76,154.4,154.63,26466.0,149.5216,149.5989,149.2509,149.4733,26466.0
2022-07-15 15:50:00,154.65,155.24,154.49,155.17,73663.0,149.4926,150.0629,149.3379,149.9953,73663.0
2022-07-18 09:30:00,156.39,156.89,155.6,155.93,21077.0,151.1746,151.6579,150.4109,150.7299,21077.0
2022-07-18 09:40:00,156.01,156.87,155.66,156.59,13557.0,150.8073,151.6386,150.4689,151.3679,13557.0
2022-07-18 09:50:00,156.75,157.51,156.48,156.48,19249.0,151.5226,152.2572,151.2616,151.2616,19249.0
2022-07-18 10:00:00,156.47,156.47,154.46,154.52,14542.0,151.2519,151.2519,149.3089,149.3669,14542.0
2022-07-18 10:10:00,154.41,154.46,153.93,154.13,26206.0,149.2606,149.3089,148.7966,148.9899,26206.0
2022-07-18 10:20:00,154.22,154.45,153.98,154.37,24696.0,149.0769,149.2993,148.845,149.2219,24696.0
2022-07-18 10:30:00,154.38,154.62,154.27,154.45,16758.0,149.2316,149.4636,149.1253,149.2993,16758.0
2022-07-18 10:40:00,154.55,154.76,154.06,154.34,15375.0,149.3959,149.5989,148.9223,149.1929,15375.0
2022-07-18 10:50:00,154.44,154.84,154.38,154.75,10319.0,149.2896,149.6763,149.2316,149.5893,10319.0
2022-07-18 11:00:00,154.79,154.88,154.55,154.71,11493.0,149.6279,149.7149,149.3959,149.5506,11493.0
2022-07-18 11:10:00,154.72,154.77,154.09,154.21,10983.0,149.5603,149.6086,148.9513,149.0673,10983.0
2022-07-18 11:20:00,154.21,154.42,154.05,154.4,12754.0,149.0673,149.2703,148.9126,149.2509,12754.0
2022-07-18 11:30:00,154.38,154.42,154.21,154.23,16118.0,149.2316,149.2703,149.0673,149.0866,16118.0
2022-07-18 11:40:00,154.23,154.33,153.93,153.93,20995.0,149.0866,149.1833,148.7966,148.7966,20995.0
2022-07-18 11:50:00,153.97,154.27,153.95,154.21,15125.0,148.8353,149.1253,148.816,149.0673,15125.0
2022-07-18 12:00:00,154.25,154.57,154.24,154.4,14954.0,149.1059,149.4153,149.0963,149.2509,14954.0
2022-07-18 12:10:00,154.37,154.67,154.22,154.24,10693.0,149.2219,149.5119,149.0769,149.0963,10693.0
2022-07-18 12:20:00,154.27,154.49,154.23,154.43,8810.0,149.1253,149.3379,149.0866,149.2799,8810.0
2022-07-18 12:30:00,154.4,154.54,154.37,154.4,10758.0,149.2509,149.3863,149.2219,149.2509,10758.0
2022-07-18 12:40:00,154.44,154.71,154.44,154.57,7074.0,149.2896,149.5506,149.2896,149.4153,7074.0
2022-07-18 12:50:00,154.54,154.61,153.96,154.09,8978.0,149.3863,149.4539,148.8256,148.9513,8978.0
2022-07-18 13:00:00,154.11,154.31,153.99,154.01,7458.0,148.9706,149.1639,148.8546,148.8739,7458.0
2022-07-18 13:10:00,154.0,154.07,153.8,153.8,6514.0,148.8643,148.9319,148.671,148.671,6514.0
2022-07-18 13:20:00,153.83,154.1,153.83,153.84,8694.0,148.7,148.9609,148.7,148.7096,8694.0
2022-07-18 13:30:00,153.81,153.86,153.62,153.86,9616.0,148.6806,148.729,148.497,148.729,9616.0
2022-07-18 13:40:00,153.82,153.85,153.68,153.77,6179.0,148.6903,148.7193,148.555,148.642,6179.0
2022-07-18 13:50:00,153.78,153.89,153.4,153.44,7770.0,148.6516,148.758,148.2843,148.323,7770.0
2022-07-18 14:00:00,153.45,153.62,153.45,153.62,4647.0,148.3326,148.497,148.3326,148.497,4647.0
2022-07-18 14:10:00,153.58,153.7,153.36,153.57,8563.0,148.4583,148.5743,148.2456,148.4486,8563.0
2022-07-18 14:20:00,153.58,153.65,153.1,153.16,7557.0,148.4583,148.526,147.9943,148.0523,7557.0
2022-07-18 14:30:00,153.18,153.41,153.18,153.29,5216.0,148.0716,148.294,148.0716,148.178,5216.0
2022-07-18 14:40:00,153.3,153.33,153.02,153.17,7956.0,148.1876,148.2166,147.917,148.062,7956.0
2022-07-18 14:50:00,153.13,153.13,152.84,152.92,5975.0,148.0233,148.0233,147.743,147.8203,5975.0
2022-07-18 15:00:00,152.91,153.09,152.79,153.08,7955.0,147.8106,147.9846,147.6946,147.975,7955.0
2022-07-18 15:10:00,153.04,153.04,152.69,152.91,12228.0,147.9363,147.9363,147.598,147.8106,12228.0
2022-07-18 15:20:00,152.86,152.96,152.38,152.4,15634.0,147.7623,147.859,147.2983,147.3176,15634.0
2022-07-18 15:30:00,152.39,152.39,151.81,151.85,15976.0,147.308,147.308,146.7473,146.786,15976.0
2022-07-18 15:40:00,151.85,151.86,151.19,151.2,36607.0,146.786,146.7956,146.148,146.1577,36607.0
2022-07-18 15:50:00,151.13,151.9,151.05,151.71,134369.0,146.09,146.8343,146.0127,146.6507,134369.0
2022-07-19 09:30:00,153.96,154.27,153.29,154.12,28463.0,148.8256,149.1253,148.178,148.9803,28463.0
2022-07-19 09:40:00,154.08,154.15,153.28,153.59,6538.0,148.9416,149.0093,148.1683,148.468,6538.0
2022-07-19 09:50:00,153.7,153.9,153.19,153.76,6184.0,148.5743,148.7676,148.0813,148.6323,6184.0
2022-07-19 10:00:00,153.75,154.57,153.67,154.44,11277.0,148.6226,149.4153,148.5453,149.2896,11277.0
2022-07-19 10:10:00,154.37,155.08,154.35,154.86,8310.0,149.2219,149.9083,149.2026,149.6956,8310.0
2022-07-19 10:20:00,154.94,155.63,154.94,155.45,15520.0,149.7729,150.4399,149.7729,150.2659,15520.0
2022-07-19 10:30:00,155.47,155.48,154.89,154.97,9196.0,150.2853,150.2949,149.7246,149.8019,9196.0
2022-07-19 10:40:00,155.07,155.43,154.93,155.39,7845.0,149.8986,150.2466,149.7633,150.2079,7845.0
2022-07-19 10:50:00,155.48,155.83,155.48,155.62,5933.0,150.2949,150.6333,150.2949,150.4303,5933.0
2022-07-19 11:00:00,155.65,155.95,155.65,155.88,7146.0,150.4593,150.7493,150.4593,150.6816,7146.0
2022-07-19 11:10:00,155.95,156.05,155.64,155.67,6970.0,150.7493,150.8459,150.4496,150.4786,6970.0
2022-07-19 11:20:00,155.62,156.18,155.59,156.11,13389.0,150.4303,150.9716,150.4013,150.9039,13389.0
2022-07-19 11:30:00,156.17,156.41,155.71,155.71,15152.0,150.9619,151.1939,150.5173,150.5173,15152.0
2022-07-19 11:40:00,155.7,155.79,155.44,155.74,32049.0,150.5076,150.5946,150.2563,150.5463,32049.0
2022-07-19 11:50:00,155.83,156.25,155.83,156.03,36726.0,150.6333,151.0392,150.6333,150.8266,36726.0
2022-07-19 12:00:00,155.97,156.04,155.75,155.82,7698.0,150.7686,150.8363,150.5559,150.6236,7698.0
2022-07-19 12:10:00,155.82,155.95,155.57,155.69,9350.0,150.6236,150.7493,150.3819,150.4979,9350.0
2022-07-19 12:20:00,155.67,156.11,155.62,156.02,26414.0,150.4786,150.9039,150.4303,150.8169,26414.0
2022-07-19 12:30:00,156.03,156.35,155.96,155.97,9254.0,150.8266,151.1359,150.7589,150.7686,9254.0
2022-07-19 12:40:00,156.04,156.18,156.04,156.14,7071.0,150.8363,150.9716,150.8363,150.9329,7071.0
2022-07-19 12:50:00,156.19,156.42,156.03,156.4,5390.0,150.9812,151.2036,150.8266,151.1842,5390.0
2022-07-19 13:00:00,156.44,156.73,156.43,156.71,8821.0,151.2229,151.5032,151.2132,151.4839,8821.0
2022-07-19 13:10:00,156.74,157.09,156.74,156.83,14985.0,151.5129,151.8512,151.5129,151.5999,14985.0
2022-07-19 13:20:00,156.86,157.33,156.72,157.27,20029.0,151.6289,152.0832,151.4936,152.0252,20029.0
2022-07-19 13:30:00,157.27,157.41,157.11,157.4,8229.0,152.0252,152.1606,151.8706,152.1509,8229.0
2022-07-19 13:40:00,157.42,157.6,157.37,157.46,8749.0,152.1702,152.3442,152.1219,152.2089,8749.0
2022-07-19 13:50:00,157.46,157.87,157.42,157.8,8592.0,152.2089,152.6052,152.1702,152.5376,8592.0
2022-07-19 14:00:00,157.79,158.33,157.77,158.33,9709.0,152.5279,153.0499,152.5086,153.0499,9709.0
2022-07-19 14:10:00,158.34,158.34,157.86,158.03,9480.0,153.0595,153.0595,152.5956,152.7599,9480.0
2022-07-19 14:20:00,158.03,158.04,157.83,158.03,8900.0,152.7599,152.7696,152.5666,152.7599,8900.0
2022-07-19 14:30:00,158.04,158.19,158.04,158.09,5780.0,152.7696,152.9146,152.7696,152.8179,5780.0
2022-07-19 14:40:00,158.1,158.12,157.49,157.56,17556.0,152.8276,152.8469,152.2379,152.3056,17556.0
2022-07-19 14:50:00,157.58,157.77,157.55,157.72,16276.0,152.3249,152.5086,152.2959,152.4602,16276.0
2022-07-19 15:00:00,157.79,157.89,157.65,157.83,34468.0,152.5279,152.6246,152.3926,152.5666,34468.0
2022-07-19 15:10:00,157.83,157.83,157.44,157.71,12080.0,152.5666,152.5666,152.1896,152.4506,12080.0
2022-07-19 15:20:00,157.73,157.76,157.5,157.63,21977.0,152.4699,152.4989,152.2476,152.3732,21977.0
2022-07-19 15:30:00,157.65,157.76,157.44,157.64,22919.0,152.3926,152.4989,152.1896,152.3829,22919.0
2022-07-19 15:40:00,157.68,157.82,157.5,157.5,25132.0,152.4216,152.5569,152.2476,152.2476,25132.0
2022-07-19 15:50:00,157.56,158.0,157.28,157.71,122978.0,152.3056,152.7309,152.0349,152.4506,122978.0
2022-07-20 09:30:00,158.7,159.81,158.53,159.02,34824.0,153.4075,154.4805,153.2432,153.7169,34824.0
2022-07-20 09:40:00,159.31,159.78,158.98,159.78,12853.0,153.9972,154.4515,153.6782,154.4515,12853.0
2022-07-20 09:50:00,159.63,159.63,157.97,157.97,4523.0,154.3065,154.3065,152.7019,152.7019,4523.0
2022-07-20 10:00:00,157.93,158.37,157.56,158.37,8634.0,152.6632,153.0885,152.3056,153.0885,8634.0
2022-07-20 10:10:00,158.36,158.68,158.34,158.57,6363.0,153.0789,153.3882,153.0595,153.2819,6363.0
2022-07-20 10:20:00,158.61,158.93,158.52,158.72,10120.0,153.3205,153.6299,153.2335,153.4269,10120.0
2022-07-20 10:30:00,158.73,159.19,158.7,158.79,7920.0,153.4365,153.8812,153.4075,153.4945,7920.0
2022-07-20 10:40:00,158.78,158.97,158.55,158.79,13103.0,153.4849,153.6685,153.2625,153.4945,13103.0
2022-07-20 10:50:00,158.79,159.21,158.68,159.14,7624.0,153.4945,153.9005,153.3882,153.8329,7624.0
2022-07-20 11:00:00,159.11,159.36,158.91,159.28,6615.0,153.8039,154.0455,153.6105,153.9682,6615.0
2022-07-20 11:10:00,159.3,159.34,158.79,158.79,5768.0,153.9875,154.0262,153.4945,153.4945,5768.0
2022-07-20 11:20:00,158.68,159.46,158.5,159.44,19021.0,153.3882,154.1422,153.2142,154.1229,19021.0
2022-07-20 11:30:00,159.4,159.63,159.14,159.28,20920.0,154.0842,154.3065,153.8329,153.9682,20920.0
2022-07-20 11:40:00,159.15,159.35,158.93,158.98,11975.0,153.8425,154.0359,153.6299,153.6782,11975.0
2022-07-20 11:50:00,159.01,159.16,158.87,158.96,9034.0,153.7072,153.8522,153.5719,153.6589,9034.0
2022-07-20 12:00:00,159.03,159.03,158.55,158.65,10493.0,153.7265,153.7265,153.2625,153.3592,10493.0
2022-07-20 12:10:00,158.67,158.9,158.39,158.9,32370.0,153.3785,153.6009,153.1079,153.6009,32370.0
2022-07-20 12:20:00,158.9,158.9,158.52,158.54,12063.0,153.6009,153.6009,153.2335,153.2529,12063.0
2022-07-20 12:30:00,158.5,158.66,158.43,158.44,10093.0,153.2142,153.3689,153.1465,153.1562,10093.0
2022-07-20 12:40:00,158.49,158.52,157.71,157.78,32169.0,153.2045,153.2335,152.4506,152.5182,32169.0
2022-07-20 12:50:00,157.81,158.38,157.81,158.33,4255.0,152.5472,153.0982,152.5472,153.0499,4255.0
2022-07-20 13:00:00,158.28,158.36,157.84,158.06,10424.0,153.0016,153.0789,152.5762,152.7889,10424.0
2022-07-20 13:10:00,157.95,158.22,157.61,158.22,8616.0,152.6826,152.9436,152.3539,152.9436,8616.0
2022-07-20 13:20:00,158.18,158.62,158.05,158.62,20337.0,152.9049,153.3302,152.7792,153.3302,20337.0
2022-07-20 13:30:00,158.67,159.08,158.54,158.94,11479.0,153.3785,153.7749,153.2529,153.6395,11479.0
2022-07-20 13:40:00,158.96,159.23,158.77,158.78,16776.0,153.6589,153.9199,153.4752,153.4849,16776.0
2022-07-20 13:50:00,158.73,158.83,158.18,158.28,9679.0,153.4365,153.5332,152.9049,153.0016,9679.0
2022-07-20 14:00:00,158.33,158.58,158.32,158.55,6616.0,153.0499,153.2915,153.0402,153.2625,6616.0
2022-07-20 14:10:00,158.53,158.67,158.35,158.58,9537.0,153.2432,153.3785,153.0692,153.2915,9537.0
2022-07-20 14:20:00,158.6,158.96,158.59,158.9,6408.0,153.3109,153.6589,153.3012,153.6009,6408.0
2022-07-20 14:30:00,158.85,158.98,158.78,158.97,4640.0,153.5525,153.6782,153.4849,153.6685,4640.0
2022-07-20 14:40:00,158.99,159.11,158.82,159.03,7036.0,153.6879,153.8039,153.5235,153.7265,7036.0
2022-07-20 14:50:00,159.02,159.03,158.48,158.72,13712.0,153.7169,153.7265,153.1949,153.4269,13712.0
2022-07-20 15:00:00,158.75,159.16,158.72,159.04,10358.0,153.4559,153.8522,153.4269,153.7362,10358.0
2022-07-20 15:10:00,159.04,159.27,159.01,159.27,4854.0,153.7362,153.9585,153.7072,153.9585,4854.0
2022-07-20 15:20:00,159.18,159.43,159.0,159.43,13402.0,153.8715,154.1132,153.6975,154.1132,13402.0
2022-07-20 15:30:00,159.43,159.45,159.26,159.33,9462.0,154.1132,154.1325,153.9489,154.0165,9462.0
2022-07-20 15:40:00,159.29,159.68,159.26,159.52,23648.0,153.9779,154.3549,153.9489,154.2002,23648.0
2022-07-20 15:50:00,159.51,159.54,159.14,159.41,101764.0,154.1905,154.2195,153.8329,154.0939,101764.0
2022-07-21 09:30:00,160.0,160.11,158.76,159.05,12609.0,154.6642,154.7705,153.4655,153.7459,12609.0
2022-07-21 09:40:00,158.98,159.58,158.48,159.58,4889.0,153.6782,154.2582,153.1949,154.2582,4889.0
2022-07-21 09:50:00,159.41,160.39,159.41,160.0,5927.0,154.0939,155.0412,154.0939,154.6642,5927.0
2022-07-21 10:00:00,160.11,160.81,160.01,160.8,14075.0,154.7705,155.4472,154.6739,155.4375,14075.0
2022-07-21 10:10:00,160.78,160.85,159.98,160.56,11597.0,155.4182,155.4858,154.6449,155.2055,11597.0
2022-07-21 10:20:00,160.52,160.56,159.47,159.72,7623.0,155.1668,155.2055,154.1519,154.3935,7623.0
2022-07-21 10:30:00,159.82,160.1,159.43,160.1,11792.0,154.4902,154.7609,154.1132,154.7609,11792.0
2022-07-21 10:40:00,160.04,160.25,159.78,159.99,7701.0,154.7029,154.9059,154.4515,154.6545,7701.0
2022-07-21 10:50:00,160.03,160.96,160.03,160.77,9213.0,154.6932,155.5922,154.6932,155.4085,9213.0
2022-07-21 11:00:00,160.84,160.92,160.7,160.8,10169.0,155.4762,155.5535,155.3408,155.4375,10169.0
2022-07-21 11:10:00,160.84,161.12,160.8,160.9,19097.0,155.4762,155.7468,155.4375,155.5342,19097.0
2022-07-21 11:20:00,160.89,160.99,160.53,160.95,9755.0,155.5245,155.6212,155.1765,155.5825,9755.0
2022-07-21 11:30:00,160.94,161.66,160.94,161.38,13544.0,155.5728,156.2688,155.5728,155.9982,13544.0
2022-07-21 11:40:00,161.36,161.47,161.29,161.36,4753.0,155.9788,156.0852,155.9112,155.9788,4753.0
2022-07-21 11:50:00,161.37,161.9,161.3,161.75,13317.0,155.9885,156.5008,155.9208,156.3558,13317.0
2022-07-21 12:00:00,161.75,162.38,161.68,162.38,12312.0,156.3558,156.9648,156.2882,156.9648,12312.0
2022-07-21 12:10:00,162.46,162.49,161.95,162.02,10360.0,157.0422,157.0712,156.5492,156.6168,10360.0
2022-07-21 12:20:00,162.02,162.27,161.87,162.2,6223.0,156.6168,156.8585,156.4718,156.7908,6223.0
2022-07-21 12:30:00,162.32,162.43,162.26,162.3,9485.0,156.9068,157.0132,156.8488,156.8875,9485.0
2022-07-21 12:40:00,162.3,162.3,162.18,162.27,7930.0,156.8875,156.8875,156.7715,156.8585,7930.0
2022-07-21 12:50:00,162.28,162.55,162.04,162.04,15675.0,156.8682,157.1292,156.6362,156.6362,15675.0
2022-07-21 13:00:00,162.02,162.11,161.79,161.96,5149.0,156.6168,156.7038,156.3945,156.5588,5149.0
2022-07-21 13:10:00,161.96,162.27,161.83,162.27,10814.0,156.5588,156.8585,156.4332,156.8585,10814.0
2022-07-21 13:20:00,162.3,162.61,161.9,162.18,9716.0,156.8875,157.1871,156.5008,156.7715,9716.0
2022-07-21 13:30:00,162.18,162.2,161.47,162.2,11388.0,156.7715,156.7908,156.0852,156.7908,11388.0
2022-07-21 13:40:00,162.25,162.31,162.17,162.26,13200.0,156.8392,156.8972,156.7618,156.8488,13200.0
2022-07-21 13:50:00,162.18,162.31,161.86,162.31,10558.0,156.7715,156.8972,156.4622,156.8972,10558.0
2022-07-21 14:00:00,162.33,162.33,161.94,162.03,9204.0,156.9165,156.9165,156.5395,156.6265,9204.0
2022-07-21 14:10:00,161.98,162.12,161.79,161.95,8034.0,156.5782,156.7135,156.3945,156.5492,8034.0
2022-07-21 14:20:00,161.97,162.08,161.92,162.02,4029.0,156.5685,156.6748,156.5202,156.6168,4029.0
2022-07-21 14:30:00,161.96,162.11,161.83,162.11,8716.0,156.5588,156.7038,156.4332,156.7038,8716.0
2022-07-21 14:40:00,162.1,162.11,161.72,161.98,9626.0,156.6942,156.7038,156.3268,156.5782,9626.0
2022-07-21 14:50:00,161.97,162.29,161.88,162.19,9546.0,156.5685,156.8778,156.4815,156.7812,9546.0
2022-07-21 15:00:00,162.22,162.68,162.17,162.68,14382.0,156.8102,157.2548,156.7618,157.2548,14382.0
2022-07-21 15:10:00,162.68,162.72,162.39,162.66,11156.0,157.2548,157.2935,156.9745,157.2355,11156.0
2022-07-21 15:20:00,162.65,162.94,162.48,162.87,14174.0,157.2258,157.5061,157.0615,157.4385,14174.0
2022-07-21 15:30:00,162.87,163.08,162.61,162.95,22164.0,157.4385,157.6415,157.1871,157.5158,22164.0
2022-07-21 15:40:00,162.9,162.99,162.7,162.83,31762.0,157.4675,157.5545,157.2741,157.3998,31762.0
2022-07-21 15:50:00,162.87,163.55,162.86,163.37,108479.0,157.4385,158.0958,157.4288,157.9218,108479.0
2022-07-22 09:30:00,164.33,164.95,163.34,164.25,37377.0,158.8498,159.4491,157.8928,158.7725,37377.0
2022-07-22 09:40:00,164.72,164.74,163.68,164.54,6909.0,159.2268,159.2461,158.2215,159.0528,6909.0
2022-07-22 09:50:00,164.72,164.74,163.98,164.18,11534.0,159.2268,159.2461,158.5115,158.7048,11534.0
2022-07-22 10:00:00,164.18,164.43,163.7,163.7,13154.0,158.7048,158.9465,158.2408,158.2408,13154.0
2022-07-22 10:10:00,163.83,164.54,163.63,164.18,6932.0,158.3665,159.0528,158.1731,158.7048,6932.0
2022-07-22 10:20:00,164.1,164.11,163.34,163.72,10929.0,158.6275,158.6371,157.8928,158.2601,10929.0
2022-07-22 10:30:00,163.75,163.75,163.21,163.51,13538.0,158.2891,158.2891,157.7671,158.0571,13538.0
2022-07-22 10:40:00,163.5,163.76,163.16,163.31,8997.0,158.0475,158.2988,157.7188,157.8638,8997.0
2022-07-22 10:50:00,163.31,163.58,163.28,163.4,8797.0,157.8638,158.1248,157.8348,157.9508,8797.0
2022-07-22 11:00:00,163.38,163.42,162.94,163.06,8854.0,157.9315,157.9701,157.5061,157.6221,8854.0
2022-07-22 11:10:00,163.09,163.24,162.9,163.02,7832.0,157.6511,157.7961,157.4675,157.5835,7832.0
2022-07-22 11:20:00,162.93,162.93,162.4,162.53,6484.0,157.4965,157.4965,156.9842,157.1098,6484.0
2022-07-22 11:30:00,162.52,162.68,162.39,162.52,7172.0,157.1002,157.2548,156.9745,157.1002,7172.0
2022-07-22 11:40:00,162.59,162.75,162.3,162.74,5606.0,157.1678,157.3225,156.8875,157.3128,5606.0
2022-07-22 11:50:00,162.67,162.67,162.31,162.43,5212.0,157.2451,157.2451,156.8972,157.0132,5212.0
2022-07-22 12:00:00,162.43,162.57,162.36,162.36,4473.0,157.0132,157.1485,156.9455,156.9455,4473.0
2022-07-22 12:10:00,162.32,162.34,162.12,162.25,7033.0,156.9068,156.9262,156.7135,156.8392,7033.0
2022-07-22 12:20:00,162.26,162.41,162.07,162.33,7695.0,156.8488,156.9938,156.6652,156.9165,7695.0
2022-07-22 12:30:00,162.38,162.63,162.25,162.32,5820.0,156.9648,157.2065,156.8392,156.9068,5820.0
2022-07-22 12:40:00,162.23,162.32,161.96,162.31,6346.0,156.8198,156.9068,156.5588,156.8972,6346.0
2022-07-22 12:50:00,162.31,162.35,162.1,162.22,3701.0,156.8972,156.9358,156.6942,156.8102,3701.0
2022-07-22 13:00:00,162.24,162.41,162.02,162.34,4439.0,156.8295,156.9938,156.6168,156.9262,4439.0
2022-07-22 13:10:00,162.35,162.39,161.94,162.17,11695.0,156.9358,156.9745,156.5395,156.7618,11695.0
2022-07-22 13:20:00,162.17,162.29,161.98,162.24,5960.0,156.7618,156.8778,156.5782,156.8295,5960.0
2022-07-22 13:30:00,162.25,162.26,161.85,162.09,8830.0,156.8392,156.8488,156.4525,156.6845,8830.0
2022-07-22 13:40:00,162.13,162.14,161.76,161.94,8324.0,156.7232,156.7328,156.3655,156.5395,8324.0
2022-07-22 13:50:00,161.9,162.22,161.85,162.17,5826.0,156.5008,156.8102,156.4525,156.7618,5826.0
2022-07-22 14:00:00,162.21,162.21,161.75,161.85,6396.0,156.8005,156.8005,156.3558,156.4525,6396.0
2022-07-22 14:10:00,161.78,162.2,161.75,162.2,8341.0,156.3848,156.7908,156.3558,156.7908,8341.0
2022-07-22 14:20:00,162.23,162.26,162.03,162.1,9691.0,156.8198,156.8488,156.6265,156.6942,9691.0
2022-07-22 14:30:00,162.05,162.16,161.84,162.0,7349.0,156.6458,156.7522,156.4428,156.5975,7349.0
2022-07-22 14:40:00,161.93,161.94,161.69,161.92,5488.0,156.5298,156.5395,156.2978,156.5202,5488.0
2022-07-22 14:50:00,161.93,162.19,161.83,162.11,7175.0,156.5298,156.7812,156.4332,156.7038,7175.0
2022-07-22 15:00:00,162.09,162.24,162.02,162.03,7693.0,156.6845,156.8295,156.6168,156.6265,7693.0
2022-07-22 15:10:00,162.07,162.55,162.0,162.33,12254.0,156.6652,157.1292,156.5975,156.9165,12254.0
2022-07-22 15:20:00,162.28,162.35,162.04,162.26,10999.0,156.8682,156.9358,156.6362,156.8488,10999.0
2022-07-22 15:30:00,162.29,162.37,162.12,162.27,14597.0,156.8778,156.9552,156.7135,156.8585,14597.0
2022-07-22 15:40:00,162.33,162.61,162.22,162.38,40279.0,156.9165,157.1871,156.8102,156.9648,40279.0
2022-07-22 15:50:00,162.42,163.03,162.34,163.0,110749.0,157.0035,157.5931,156.9262,157.5641,110749.0
2022-07-25 09:30:00,162.83,163.28,161.12,161.12,33502.0,157.3998,157.8348,155.7468,155.7468,33502.0
2022-07-25 09:40:00,161.46,161.91,160.87,161.91,10295.0,156.0755,156.5105,155.5052,156.5105,10295.0
2022-07-25 09:50:00,161.88,162.58,161.8,162.45,21014.0,156.4815,157.1582,156.4042,157.0325,21014.0
2022-07-25 10:00:00,162.58,162.96,162.25,162.61,23788.0,157.1582,157.5255,156.8392,157.1871,23788.0
2022-07-25 10:10:00,162.53,163.24,162.53,163.11,10639.0,157.1098,157.7961,157.1098,157.6705,10639.0
2022-07-25 10:20:00,163.07,163.19,162.32,162.49,9783.0,157.6318,157.7478,156.9068,157.0712,9783.0
2022-07-25 10:30:00,162.39,162.75,161.97,162.28,9623.0,156.9745,157.3225,156.5685,156.8682,9623.0
2022-07-25 10:40:00,162.22,162.91,161.9,162.81,14646.0,156.8102,157.4771,156.5008,157.3805,14646.0
2022-07-25 10:50:00,162.64,162.85,162.32,162.65,8928.0,157.2161,157.4191,156.9068,157.2258,8928.0
2022-07-25 11:00:00,162.58,162.78,162.58,162.78,10226.0,157.1582,157.3515,157.1582,157.3515,10226.0
2022-07-25 11:10:00,162.81,162.89,162.23,162.36,7903.0,157.3805,157.4578,156.8198,156.9455,7903.0
2022-07-25 11:20:00,162.44,162.52,162.14,162.4,5573.0,157.0228,157.1002,156.7328,156.9842,5573.0
2022-07-25 11:30:00,162.56,162.8,162.42,162.65,11040.0,157.1388,157.3708,157.0035,157.2258,11040.0
2022-07-25 11:40:00,162.71,162.9,162.56,162.86,23701.0,157.2838,157.4675,157.1388,157.4288,23701.0
2022-07-25 11:50:00,162.86,163.23,162.86,163.08,14309.0,157.4288,157.7865,157.4288,157.6415,14309.0
2022-07-25 12:00:00,163.05,163.05,162.32,162.32,8443.0,157.6125,157.6125,156.9068,156.9068,8443.0
2022-07-25 12:10:00,162.25,162.27,161.81,162.0,7998.0,156.8392,156.8585,156.4138,156.5975,7998.0
2022-07-25 12:20:00,161.99,161.99,161.69,161.8,7060.0,156.5878,156.5878,156.2978,156.4042,7060.0
2022-07-25 12:30:00,161.83,162.02,161.78,161.91,7381.0,156.4332,156.6168,156.3848,156.5105,7381.0
2022-07-25 12:40:00,161.94,162.44,161.74,162.44,19461.0,156.5395,157.0228,156.3462,157.0228,19461.0
2022-07-25 12:50:00,162.41,162.58,162.33,162.34,6379.0,156.9938,157.1582,156.9165,156.9262,6379.0
2022-07-25 13:00:00,162.32,162.6,162.29,162.6,15662.0,156.9068,157.1775,156.8778,157.1775,15662.0
2022-07-25 13:10:00,162.63,162.87,162.63,162.72,6428.0,157.2065,157.4385,157.2065,157.2935,6428.0
2022-07-25 13:20:00,162.72,162.77,162.51,162.64,5844.0,157.2935,157.3418,157.0905,157.2161,5844.0
2022-07-25 13:30:00,162.63,162.84,162.51,162.51,8231.0,157.2065,157.4095,157.0905,157.0905,8231.0
2022-07-25 13:40:00,162.49,162.49,162.25,162.39,8648.0,157.0712,157.0712,156.8392,156.9745,8648.0
2022-07-25 13:50:00,162.4,162.42,162.17,162.4,5087.0,156.9842,157.0035,156.7618,156.9842,5087.0
2022-07-25 14:00:00,162.34,162.41,162.16,162.31,9960.0,156.9262,156.9938,156.7522,156.8972,9960.0
2022-07-25 14:10:00,162.31,162.31,161.86,161.88,5144.0,156.8972,156.8972,156.4622,156.4815,5144.0
2022-07-25 14:20:00,161.88,161.93,161.8,161.91,4368.0,156.4815,156.5298,156.4042,156.5105,4368.0
2022-07-25 14:30:00,161.93,161.99,161.79,161.92,7523.0,156.5298,156.5878,156.3945,156.5202,7523.0
2022-07-25 14:40:00,161.93,161.96,161.57,161.71,6711.0,156.5298,156.5588,156.1818,156.3172,6711.0
2022-07-25 14:50:00,161.66,161.84,161.51,161.59,12488.0,156.2688,156.4428,156.1238,156.2012,12488.0
2022-07-25 15:00:00,161.6,161.68,161.25,161.52,15350.0,156.2108,156.2882,155.8725,156.1335,15350.0
2022-07-25 15:10:00,161.56,161.88,161.55,161.88,20443.0,156.1722,156.4815,156.1625,156.4815,20443.0
2022-07-25 15:20:00,161.89,162.11,161.87,161.91,12112.0,156.4912,156.7038,156.4718,156.5105,12112.0
2022-07-25 15:30:00,161.88,162.53,161.83,162.46,22568.0,156.4815,157.1098,156.4332,157.0422,22568.0
2022-07-25 15:40:00,162.46,162.51,162.14,162.37,22848.0,157.0422,157.0905,156.7328,156.9552,22848.0
2022-07-25 15:50:00,162.43,162.96,162.31,162.87,68962.0,157.0132,157.5255,156.8972,157.4385,68962.0
2022-07-26 09:30:00,160.83,161.75,155.42,156.13,66549.0,155.4665,156.3558,150.2369,150.9233,66549.0
2022-07-26 09:40:00,156.13,157.02,155.12,156.46,55378.0,150.9233,151.7836,149.9469,151.2422,55378.0
2022-07-26 09:50:00,156.46,158.14,156.38,156.6,33246.0,151.2422,152.8662,151.1649,151.3776,33246.0
2022-07-26 10:00:00,156.32,157.49,156.3,157.14,30279.0,151.1069,152.2379,151.0876,151.8996,30279.0
2022-07-26 10:10:00,157.16,158.1,157.16,158.1,24571.0,151.9189,152.8276,151.9189,152.8276,24571.0
2022-07-26 10:20:00,158.03,158.53,157.77,157.78,14669.0,152.7599,153.2432,152.5086,152.5182,14669.0
2022-07-26 10:30:00,157.83,157.97,157.52,157.72,11397.0,152.5666,152.7019,152.2669,152.4602,11397.0
2022-07-26 10:40:00,157.72,158.04,157.16,157.86,12223.0,152.4602,152.7696,151.9189,152.5956,12223.0
2022-07-26 10:50:00,157.84,158.81,157.61,158.81,15081.0,152.5762,153.5139,152.3539,153.5139,15081.0
2022-07-26 11:00:00,158.81,159.11,158.46,158.88,17381.0,153.5139,153.8039,153.1755,153.5815,17381.0
2022-07-26 11:10:00,158.9,159.25,158.82,158.86,18268.0,153.6009,153.9392,153.5235,153.5622,18268.0
2022-07-26 11:20:00,158.83,158.96,158.33,158.36,17195.0,153.5332,153.6589,153.0499,153.0789,17195.0
2022-07-26 11:30:00,158.29,158.38,157.66,158.06,12042.0,153.0112,153.0982,152.4022,152.7889,12042.0
2022-07-26 11:40:00,157.97,158.08,157.44,157.66,10681.0,152.7019,152.8082,152.1896,152.4022,10681.0
2022-07-26 11:50:00,157.69,157.7,157.27,157.34,10075.0,152.4312,152.4409,152.0252,152.0929,10075.0
2022-07-26 12:00:00,157.34,157.75,157.32,157.67,7455.0,152.0929,152.4892,152.0736,152.4119,7455.0
2022-07-26 12:10:00,157.67,158.05,157.5,157.96,8297.0,152.4119,152.7792,152.2476,152.6922,8297.0
2022-07-26 12:20:00,158.04,158.09,157.81,157.88,6311.0,152.7696,152.8179,152.5472,152.6149,6311.0
2022-07-26 12:30:00,157.99,158.46,157.93,157.94,6345.0,152.7212,153.1755,152.6632,152.6729,6345.0
2022-07-26 12:40:00,157.91,158.08,157.56,157.95,6055.0,152.6439,152.8082,152.3056,152.6826,6055.0
2022-07-26 12:50:00,157.99,158.13,157.88,157.96,5624.0,152.7212,152.8566,152.6149,152.6922,5624.0
2022-07-26 13:00:00,157.89,158.13,157.64,158.1,8996.0,152.6246,152.8566,152.3829,152.8276,8996.0
2022-07-26 13:10:00,158.13,158.65,157.99,158.0,13949.0,152.8566,153.3592,152.7212,152.7309,13949.0
2022-07-26 13:20:00,157.96,157.99,157.75,157.89,8731.0,152.6922,152.7212,152.4892,152.6246,8731.0
2022-07-26 13:30:00,157.89,157.89,157.32,157.35,8977.0,152.6246,152.6246,152.0736,152.1026,8977.0
2022-07-26 13:40:00,157.36,157.68,157.22,157.54,24646.0,152.1122,152.4216,151.9769,152.2862,24646.0
2022-07-26 13:50:00,157.55,157.92,157.54,157.87,13272.0,152.2959,152.6536,152.2862,152.6052,13272.0
2022-07-26 14:00:00,157.84,157.96,157.49,157.57,13011.0,152.5762,152.6922,152.2379,152.3152,13011.0
2022-07-26 14:10:00,157.63,157.65,157.4,157.4,6141.0,152.3732,152.3926,152.1509,152.1509,6141.0
2022-07-26 14:20:00,157.34,157.58,157.25,157.32,11240.0,152.0929,152.3249,152.0059,152.0736,11240.0
2022-07-26 14:30:00,157.32,157.53,157.25,157.42,8761.0,152.0736,152.2766,152.0059,152.1702,8761.0
2022-07-26 14:40:00,157.41,157.56,157.29,157.55,13036.0,152.1606,152.3056,152.0446,152.2959,13036.0
2022-07-26 14:50:00,157.53,157.96,157.53,157.66,11653.0,152.2766,152.6922,152.2766,152.4022,11653.0
2022-07-26 15:00:00,157.69,158.1,157.59,157.81,32672.0,152.4312,152.8276,152.3346,152.5472,32672.0
2022-07-26 15:10:00,157.8,158.22,157.73,158.17,16690.0,152.5376,152.9436,152.4699,152.8952,16690.0
2022-07-26 15:20:00,158.18,158.35,157.89,158.0,17077.0,152.9049,153.0692,152.6246,152.7309,17077.0
2022-07-26 15:30:00,158.06,158.31,157.84,158.31,21060.0,152.7889,153.0305,152.5762,153.0305,21060.0
2022-07-26 15:40:00,158.26,158.3,157.84,157.96,30010.0,152.9822,153.0209,152.5762,152.6922,30010.0
2022-07-26 15:50:00,158.05,158.7,157.85,158.26,126443.0,152.7792,153.4075,152.5859,152.9822,126443.0
2022-07-27 09:30:00,157.32,158.44,156.0,158.44,45340.0,152.0736,153.1562,150.7976,153.1562,45340.0
2022-07-27 09:40:00,158.18,158.52,157.06,157.69,34492.0,152.9049,153.2335,151.8222,152.4312,34492.0
2022-07-27 09:50:00,157.64,157.86,156.74,157.15,16994.0,152.3829,152.5956,151.5129,151.9092,16994.0
2022-07-27 10:00:00,157.14,158.43,157.13,158.19,16404.0,151.8996,153.1465,151.8899,152.9146,16404.0
2022-07-27 10:10:00,158.34,158.65,158.09,158.12,26265.0,153.0595,153.3592,152.8179,152.8469,26265.0
2022-07-27 10:20:00,158.13,158.41,157.9,158.0,14010.0,152.8566,153.1272,152.6342,152.7309,14010.0
2022-07-27 10:30:00,157.94,158.13,157.78,157.87,11960.0,152.6729,152.8566,152.5182,152.6052,11960.0
2022-07-27 10:40:00,157.91,158.48,157.68,158.41,19964.0,152.6439,153.1949,152.4216,153.1272,19964.0
2022-07-27 10:50:00,158.5,158.51,157.82,158.24,7809.0,153.2142,153.2239,152.5569,152.9629,7809.0
2022-07-27 11:00:00,158.37,158.71,158.28,158.48,10546.0,153.0885,153.4172,153.0016,153.1949,10546.0
2022-07-27 11:10:00,158.52,158.97,158.48,158.83,8190.0,153.2335,153.6685,153.1949,153.5332,8190.0
2022-07-27 11:20:00,158.83,158.84,158.6,158.66,9335.0,153.5332,153.5429,153.3109,153.3689,9335.0
2022-07-27 11:30:00,158.7,158.83,158.53,158.78,16257.0,153.4075,153.5332,153.2432,153.4849,16257.0
2022-07-27 11:40:00,158.79,158.97,158.79,158.95,8890.0,153.4945,153.6685,153.4945,153.6492,8890.0
2022-07-27 11:50:00,158.92,159.07,158.58,158.67,17265.0,153.6202,153.7652,153.2915,153.3785,17265.0
2022-07-27 12:00:00,158.65,159.08,158.59,158.92,13919.0,153.3592,153.7749,153.3012,153.6202,13919.0
2022-07-27 12:10:00,158.91,159.08,158.74,159.08,14675.0,153.6105,153.7749,153.4462,153.7749,14675.0
2022-07-27 12:20:00,159.0,159.4,158.83,159.13,10445.0,153.6975,154.0842,153.5332,153.8232,10445.0
2022-07-27 12:30:00,159.08,159.14,158.92,158.93,8727.0,153.7749,153.8329,153.6202,153.6299,8727.0
2022-07-27 12:40:00,159.02,159.02,158.81,158.85,8648.0,153.7169,153.7169,153.5139,153.5525,8648.0
2022-07-27 12:50:00,158.8,158.93,158.66,158.7,7164.0,153.5042,153.6299,153.3689,153.4075,7164.0
2022-07-27 13:00:00,158.75,158.8,158.55,158.63,7143.0,153.4559,153.5042,153.2625,153.3399,7143.0
2022-07-27 13:10:00,158.62,158.87,158.54,158.81,8604.0,153.3302,153.5719,153.2529,153.5139,8604.0
2022-07-27 13:20:00,158.87,159.11,158.85,159.03,14163.0,153.5719,153.8039,153.5525,153.7265,14163.0
2022-07-27 13:30:00,159.07,159.11,158.92,159.03,9895.0,153.7652,153.8039,153.6202,153.7265,9895.0
2022-07-27 13:40:00,159.03,159.04,158.54,158.75,13361.0,153.7265,153.7362,153.2529,153.4559,13361.0
2022-07-27 13:50:00,158.75,159.15,158.69,158.89,29142.0,153.4559,153.8425,153.3979,153.5912,29142.0
2022-07-27 14:00:00,158.86,159.05,158.55,158.71,14679.0,153.5622,153.7459,153.2625,153.4172,14679.0
2022-07-27 14:10:00,158.64,159.1,158.64,158.77,6718.0,153.3495,153.7942,153.3495,153.4752,6718.0
2022-07-27 14:20:00,158.87,158.87,158.3,158.64,10126.0,153.5719,153.5719,153.0209,153.3495,10126.0
2022-07-27 14:30:00,158.6,159.38,158.14,159.37,28592.0,153.3109,154.0649,152.8662,154.0552,28592.0
2022-07-27 14:40:00,159.47,159.85,159.26,159.55,26712.0,154.1519,154.5192,153.9489,154.2292,26712.0
2022-07-27 14:50:00,159.6,160.31,159.44,159.92,28329.0,154.2775,154.9639,154.1229,154.5869,28329.0
2022-07-27 15:00:00,160.1,160.67,159.96,160.65,26708.0,154.7609,155.3118,154.6255,155.2925,26708.0
2022-07-27 15:10:00,160.65,160.72,160.36,160.5,21370.0,155.2925,155.3602,155.0122,155.1475,21370.0
2022-07-27 15:20:00,160.55,161.21,160.43,161.21,21022.0,155.1958,155.8338,155.0799,155.8338,21022.0
2022-07-27 15:30:00,161.2,161.23,160.86,160.86,34598.0,155.8242,155.8532,155.4955,155.4955,34598.0
2022-07-27 15:40:00,160.86,161.2,160.79,161.13,39807.0,155.4955,155.8242,155.4278,155.7565,39807.0
2022-07-27 15:50:00,161.09,161.19,160.2,160.57,227867.0,155.7178,155.8145,154.8575,155.2152,227867.0
2022-07-28 09:30:00,161.26,161.82,160.83,160.96,34024.0,155.8822,156.4235,155.4665,155.5922,34024.0
2022-07-28 09:40:00,160.86,161.47,160.21,160.28,20465.0,155.4955,156.0852,154.8672,154.9349,20465.0
2022-07-28 09:50:00,160.37,160.62,159.45,160.53,17315.0,155.0219,155.2635,154.1325,155.1765,17315.0
2022-07-28 10:00:00,160.53,161.87,160.07,161.6,24433.0,155.1765,156.4718,154.7319,156.2108,24433.0
2022-07-28 10:10:00,161.73,162.09,161.29,161.74,30602.0,156.3365,156.6845,155.9112,156.3462,30602.0
2022-07-28 10:20:00,161.65,161.93,161.25,161.41,14400.0,156.2592,156.5298,155.8725,156.0272,14400.0
2022-07-28 10:30:00,161.53,161.76,161.12,161.55,12330.0,156.1432,156.3655,155.7468,156.1625,12330.0
2022-07-28 10:40:00,161.69,162.53,161.69,162.53,11299.0,156.2978,157.1098,156.2978,157.1098,11299.0
2022-07-28 10:50:00,162.64,162.78,162.11,162.49,15605.0,157.2161,157.3515,156.7038,157.0712,15605.0
2022-07-28 11:00:00,162.44,163.07,162.41,162.91,40400.0,157.0228,157.6318,156.9938,157.4771,40400.0
2022-07-28 11:10:00,162.86,162.89,162.19,162.34,20011.0,157.4288,157.4578,156.7812,156.9262,20011.0
2022-07-28 11:20:00,162.37,163.9,162.28,163.9,21532.0,156.9552,158.4341,156.8682,158.4341,21532.0
2022-07-28 11:30:00,163.84,163.84,163.49,163.57,7028.0,158.3761,158.3761,158.0378,158.1151,7028.0
2022-07-28 11:40:00,163.63,163.98,163.49,163.57,6025.0,158.1731,158.5115,158.0378,158.1151,6025.0
2022-07-28 11:50:00,163.59,163.68,162.52,162.66,9455.0,158.1345,158.2215,157.1002,157.2355,9455.0
2022-07-28 12:00:00,162.6,162.87,162.56,162.68,4649.0,157.1775,157.4385,157.1388,157.2548,4649.0
2022-07-28 12:10:00,162.74,162.96,162.66,162.66,4635.0,157.3128,157.5255,157.2355,157.2355,4635.0
2022-07-28 12:20:00,162.52,163.04,162.52,162.91,7564.0,157.1002,157.6028,157.1002,157.4771,7564.0
2022-07-28 12:30:00,162.85,162.86,162.56,162.81,6234.0,157.4191,157.4288,157.1388,157.3805,6234.0
2022-07-28 12:40:00,162.83,162.98,162.78,162.78,3916.0,157.3998,157.5448,157.3515,157.3515,3916.0
2022-07-28 12:50:00,162.81,163.07,162.8,162.82,2816.0,157.3805,157.6318,157.3708,157.3901,2816.0
2022-07-28 13:00:00,162.76,162.77,162.61,162.62,4814.0,157.3321,157.3418,157.1871,157.1968,4814.0
2022-07-28 13:10:00,162.71,162.87,162.48,162.74,8693.0,157.2838,157.4385,157.0615,157.3128,8693.0
2022-07-28 13:20:00,162.81,163.01,162.78,162.84,8341.0,157.3805,157.5738,157.3515,157.4095,8341.0
2022-07-28 13:30:00,162.77,162.93,162.75,162.8,6543.0,157.3418,157.4965,157.3225,157.3708,6543.0
2022-07-28 13:40:00,162.8,163.02,162.74,162.87,9086.0,157.3708,157.5835,157.3128,157.4385,9086.0
2022-07-28 13:50:00,162.86,162.97,162.75,162.87,8403.0,157.4288,157.5351,157.3225,157.4385,8403.0
2022-07-28 14:00:00,162.82,162.84,162.63,162.8,8538.0,157.3901,157.4095,157.2065,157.3708,8538.0
2022-07-28 14:10:00,162.75,162.91,162.58,162.76,6695.0,157.3225,157.4771,157.1582,157.3321,6695.0
2022-07-28 14:20:00,162.8,162.92,162.68,162.84,7608.0,157.3708,157.4868,157.2548,157.4095,7608.0
2022-07-28 14:30:00,162.88,163.47,162.88,163.47,11635.0,157.4481,158.0185,157.4481,158.0185,11635.0
2022-07-28 14:40:00,163.54,163.6,163.44,163.54,3947.0,158.0861,158.1441,157.9895,158.0861,3947.0
2022-07-28 14:50:00,163.53,163.6,163.39,163.47,7800.0,158.0765,158.1441,157.9411,158.0185,7800.0
2022-07-28 15:00:00,163.5,163.5,163.19,163.31,7364.0,158.0475,158.0475,157.7478,157.8638,7364.0
2022-07-28 15:10:00,163.28,163.36,163.04,163.13,10649.0,157.8348,157.9121,157.6028,157.6898,10649.0
2022-07-28 15:20:00,163.12,163.14,162.81,162.91,17270.0,157.6801,157.6995,157.3805,157.4771,17270.0
2022-07-28 15:30:00,162.92,162.94,162.7,162.86,14298.0,157.4868,157.5061,157.2741,157.4288,14298.0
2022-07-28 15:40:00,162.91,162.99,162.72,162.93,21510.0,157.4771,157.5545,157.2935,157.4965,21510.0
2022-07-28 15:50:00,162.91,163.12,162.86,163.03,91197.0,157.4771,157.6801,157.4288,157.5931,91197.0
2022-07-29 09:30:00,163.99,164.84,163.07,163.07,27387.0,158.5211,159.3428,157.6318,157.6318,27387.0
2022-07-29 09:40:00,163.07,163.68,163.07,163.61,9411.0,157.6318,158.2215,157.6318,158.1538,9411.0
2022-07-29 09:50:00,163.63,164.88,163.56,164.86,5458.0,158.1731,159.3814,158.1055,159.3621,5458.0
2022-07-29 10:00:00,164.72,165.64,164.71,165.11,6785.0,159.2268,160.1161,159.2171,159.6038,6785.0
2022-07-29 10:10:00,165.11,165.21,164.79,164.8,2572.0,159.6038,159.7004,159.2944,159.3041,2572.0
2022-07-29 10:20:00,164.93,165.46,164.87,165.11,4726.0,159.4298,159.9421,159.3718,159.6038,4726.0
2022-07-29 10:30:00,164.99,164.99,164.63,164.96,7623.0,159.4878,159.4878,159.1398,159.4588,7623.0
2022-07-29 10:40:00,164.82,164.97,164.62,164.62,6767.0,159.3234,159.4684,159.1301,159.1301,6767.0
2022-07-29 10:50:00,164.59,164.59,164.3,164.3,4139.0,159.1011,159.1011,158.8208,158.8208,4139.0
2022-07-29 11:00:00,164.21,164.35,163.99,164.05,3361.0,158.7338,158.8691,158.5211,158.5791,3361.0
2022-07-29 11:10:00,163.97,164.18,163.78,164.18,8728.0,158.5018,158.7048,158.3181,158.7048,8728.0
2022-07-29 11:20:00,164.27,164.34,164.01,164.12,8960.0,158.7918,158.8595,158.5405,158.6468,8960.0
2022-07-29 11:30:00,164.11,164.82,164.11,164.78,5544.0,158.6371,159.3234,158.6371,159.2848,5544.0
2022-07-29 11:40:00,164.72,164.83,164.55,164.7,7606.0,159.2268,159.3331,159.0625,159.2075,7606.0
2022-07-29 11:50:00,164.69,165.21,164.69,165.16,5999.0,159.1978,159.7004,159.1978,159.6521,5999.0
2022-07-29 12:00:00,165.13,165.22,164.88,164.9,9731.0,159.6231,159.7101,159.3814,159.4008,9731.0
2022-07-29 12:10:00,164.88,165.43,164.88,165.42,7811.0,159.3814,159.9131,159.3814,159.9034,7811.0
2022-07-29 12:20:00,165.44,165.52,165.28,165.43,10020.0,159.9228,160.0001,159.7681,159.9131,10020.0
2022-07-29 12:30:00,165.37,165.79,165.36,165.75,7858.0,159.8551,160.2611,159.8454,160.2224,7858.0
2022-07-29 12:40:00,165.76,165.84,165.62,165.76,5825.0,160.2321,160.3094,160.0968,160.2321,5825.0
2022-07-29 12:50:00,165.75,165.91,165.57,165.6,11819.0,160.2224,160.3771,160.0484,160.0774,11819.0
2022-07-29 13:00:00,165.65,165.84,165.5,165.55,10992.0,160.1258,160.3094,159.9808,160.0291,10992.0
2022-07-29 13:10:00,165.49,165.56,165.35,165.4,8940.0,159.9711,160.0388,159.8358,159.8841,8940.0
2022-07-29 13:20:00,165.43,165.54,165.26,165.3,6649.0,159.9131,160.0194,159.7488,159.7874,6649.0
2022-07-29 13:30:00,165.3,165.41,165.19,165.39,5755.0,159.7874,159.8938,159.6811,159.8744,5755.0
2022-07-29 13:40:00,165.44,165.55,165.28,165.28,6097.0,159.9228,160.0291,159.7681,159.7681,6097.0
2022-07-29 13:50:00,165.25,165.51,165.2,165.28,4652.0,159.7391,159.9904,159.6908,159.7681,4652.0
2022-07-29 14:00:00,165.29,165.61,165.21,165.55,4193.0,159.7778,160.0871,159.7004,160.0291,4193.0
2022-07-29 14:10:00,165.59,165.65,165.53,165.65,3716.0,160.0678,160.1258,160.0098,160.1258,3716.0
2022-07-29 14:20:00,165.68,165.7,165.34,165.47,5470.0,160.1548,160.1741,159.8261,159.9518,5470.0
2022-07-29 14:30:00,165.49,165.65,165.41,165.55,7094.0,159.9711,160.1258,159.8938,160.0291,7094.0
2022-07-29 14:40:00,165.55,165.58,165.32,165.32,6241.0,160.0291,160.0581,159.8068,159.8068,6241.0
2022-07-29 14:50:00,165.39,165.57,165.35,165.53,5403.0,159.8744,160.0484,159.8358,160.0098,5403.0
2022-07-29 15:00:00,165.55,165.55,165.28,165.34,5892.0,160.0291,160.0291,159.7681,159.8261,5892.0
2022-07-29 15:10:00,165.33,165.39,165.13,165.24,9032.0,159.8164,159.8744,159.6231,159.7294,9032.0
2022-07-29 15:20:00,165.22,165.47,165.18,165.47,4533.0,159.7101,159.9518,159.6714,159.9518,4533.0
2022-07-29 15:30:00,165.44,165.62,165.3,165.36,10401.0,159.9228,160.0968,159.7874,159.8454,10401.0
2022-07-29 15:40:00,165.4,165.62,165.22,165.53,22339.0,159.8841,160.0968,159.7101,160.0098,22339.0
2022-07-29 15:50:00,165.56,165.6,164.94,165.19,131955.0,160.0388,160.0774,159.4394,159.6811,131955.0
2022-08-01 09:30:00,164.13,165.11,163.59,164.81,21240.0,158.6565,159.6038,158.1345,159.3138,21240.0
2022-08-01 09:40:00,164.66,165.1,164.2,164.72,13917.0,159.1688,159.5941,158.7241,159.2268,13917.0
2022-08-01 09:50:00,164.78,165.94,164.7,165.33,17179.0,159.2848,160.4061,159.2075,159.8164,17179.0
2022-08-01 10:00:00,165.18,165.96,164.89,165.59,10120.0,159.6714,160.4254,159.3911,160.0678,10120.0
2022-08-01 10:10:00,165.69,165.9,165.33,165.42,8853.0,160.1644,160.3674,159.8164,159.9034,8853.0
2022-08-01 10:20:00,165.29,165.55,164.99,165.0,13647.0,159.7778,160.0291,159.4878,159.4974,13647.0
2022-08-01 10:30:00,165.14,165.14,164.68,164.92,5952.0,159.6328,159.6328,159.1881,159.4201,5952.0
2022-08-01 10:40:00,165.1,166.28,165.04,166.14,10920.0,159.5941,160.7348,159.5361,160.5994,10920.0
2022-08-01 10:50:00,166.19,166.5,166.06,166.25,8517.0,160.6478,160.9474,160.5221,160.7058,8517.0
2022-08-01 11:00:00,166.35,166.45,165.89,166.34,5910.0,160.8024,160.8991,160.3578,160.7928,5910.0
2022-08-01 11:10:00,166.27,166.72,166.18,166.38,8281.0,160.7251,161.1601,160.6381,160.8314,8281.0
2022-08-01 11:20:00,166.3,166.7,166.15,166.46,3782.0,160.7541,161.1408,160.6091,160.9088,3782.0
2022-08-01 11:30:00,166.44,166.47,166.14,166.19,8227.0,160.8894,160.9184,160.5994,160.6478,8227.0
2022-08-01 11:40:00,166.27,166.77,166.22,166.71,4925.0,160.7251,161.2084,160.6768,161.1504,4925.0
2022-08-01 11:50:00,166.77,166.8,166.36,166.43,7145.0,161.2084,161.2374,160.8121,160.8798,7145.0
2022-08-01 12:00:00,166.43,166.5,165.96,165.96,8171.0,160.8798,160.9474,160.4254,160.4254,8171.0
2022-08-01 12:10:00,166.07,166.12,165.73,166.11,6423.0,160.5318,160.5801,160.2031,160.5704,6423.0
2022-08-01 12:20:00,166.06,166.47,166.05,166.42,4691.0,160.5221,160.9184,160.5124,160.8701,4691.0
2022-08-01 12:30:00,166.47,166.69,166.42,166.57,5204.0,160.9184,161.1311,160.8701,161.0151,5204.0
2022-08-01 12:40:00,166.59,166.83,166.37,166.52,6570.0,161.0344,161.2664,160.8218,160.9668,6570.0
2022-08-01 12:50:00,166.51,167.12,166.11,167.02,19889.0,160.9571,161.5467,160.5704,161.4501,19889.0
2022-08-01 13:00:00,167.08,167.08,166.65,166.99,7998.0,161.5081,161.5081,161.0924,161.4211,7998.0
2022-08-01 13:10:00,167.01,167.13,166.74,166.77,10022.0,161.4404,161.5564,161.1794,161.2084,10022.0
2022-08-01 13:20:00,166.75,166.81,166.46,166.46,10197.0,161.1891,161.2471,160.9088,160.9088,10197.0
2022-08-01 13:30:00,166.44,166.5,166.08,166.45,11212.0,160.8894,160.9474,160.5414,160.8991,11212.0
2022-08-01 13:40:00,166.51,166.53,166.01,166.2,7251.0,160.9571,160.9764,160.4738,160.6574,7251.0
2022-08-01 13:50:00,166.16,166.51,166.09,166.51,5826.0,160.6188,160.9571,160.5511,160.9571,5826.0
2022-08-01 14:00:00,166.52,166.52,166.14,166.44,9397.0,160.9668,160.9668,160.5994,160.8894,9397.0
2022-08-01 14:10:00,166.4,166.87,166.24,166.72,7267.0,160.8508,161.3051,160.6961,161.1601,7267.0
2022-08-01 14:20:00,166.72,166.92,166.59,166.73,7717.0,161.1601,161.3534,161.0344,161.1698,7717.0
2022-08-01 14:30:00,166.69,167.01,166.65,166.84,8110.0,161.1311,161.4404,161.0924,161.2761,8110.0
2022-08-01 14:40:00,166.86,166.86,166.55,166.67,7657.0,161.2954,161.2954,160.9958,161.1118,7657.0
2022-08-01 14:50:00,166.64,167.23,166.55,167.11,7898.0,161.0828,161.6531,160.9958,161.5371,7898.0
2022-08-01 15:00:00,167.0,167.17,166.81,167.0,6008.0,161.4307,161.5951,161.2471,161.4307,6008.0
2022-08-01 15:10:00,166.99,167.34,166.91,166.97,11462.0,161.4211,161.7594,161.3438,161.4017,11462.0
2022-08-01 15:20:00,166.95,166.95,166.7,166.78,17453.0,161.3824,161.3824,161.1408,161.2181,17453.0
2022-08-01 15:30:00,166.74,166.99,166.71,166.88,14726.0,161.1794,161.4211,161.1504,161.3148,14726.0
2022-08-01 15:40:00,166.93,167.28,166.76,167.19,28884.0,161.3631,161.7014,161.1988,161.6144,28884.0
2022-08-01 15:50:00,167.36,167.44,166.94,167.03,92373.0,161.7787,161.8561,161.3727,161.4597,92373.0
2022-08-02 09:30:00,166.34,166.79,164.99,165.41,22188.0,160.7928,161.2278,159.4878,159.8938,22188.0
2022-08-02 09:40:00,165.53,165.71,164.97,164.97,9628.0,160.0098,160.1838,159.4684,159.4684,9628.0
2022-08-02 09:50:00,165.06,165.69,164.8,165.5,8434.0,159.5554,160.1644,159.3041,159.9808,8434.0
2022-08-02 10:00:00,165.37,165.46,164.3,164.3,6368.0,159.8551,159.9421,158.8208,158.8208,6368.0
2022-08-02 10:10:00,164.19,164.65,163.9,164.24,9668.0,158.7145,159.1591,158.4341,158.7628,9668.0
2022-08-02 10:20:00,164.32,165.11,164.32,165.11,7616.0,158.8401,159.6038,158.8401,159.6038,7616.0
2022-08-02 10:30:00,165.22,165.63,165.17,165.56,6335.0,159.7101,160.1064,159.6618,160.0388,6335.0
2022-08-02 10:40:00,165.32,165.55,165.1,165.11,3098.0,159.8068,160.0291,159.5941,159.6038,3098.0
2022-08-02 10:50:00,165.34,165.84,165.02,165.25,3534.0,159.8261,160.3094,159.5168,159.7391,3534.0
2022-08-02 11:00:00,165.16,165.4,165.07,165.09,3742.0,159.6521,159.8841,159.5651,159.5844,3742.0
2022-08-02 11:10:00,164.97,165.18,164.7,164.77,3499.0,159.4684,159.6714,159.2075,159.2751,3499.0
2022-08-02 11:20:00,164.71,164.96,164.69,164.96,2633.0,159.2171,159.4588,159.1978,159.4588,2633.0
2022-08-02 11:30:00,164.97,165.31,164.79,165.27,2778.0,159.4684,159.7971,159.2944,159.7584,2778.0
2022-08-02 11:40:00,165.21,165.65,165.18,165.64,4168.0,159.7004,160.1258,159.6714,160.1161,4168.0
2022-08-02 11:50:00,165.66,165.82,165.55,165.76,5221.0,160.1354,160.2901,160.0291,160.2321,5221.0
2022-08-02 12:00:00,165.8,166.14,165.73,166.09,6465.0,160.2708,160.5994,160.2031,160.5511,6465.0
2022-08-02 12:10:00,166.04,166.55,165.95,166.42,5505.0,160.5028,160.9958,160.4158,160.8701,5505.0
2022-08-02 12:20:00,166.42,166.67,166.29,166.67,4318.0,160.8701,161.1118,160.7444,161.1118,4318.0
2022-08-02 12:30:00,166.6,166.75,166.57,166.66,2981.0,161.0441,161.1891,161.0151,161.1021,2981.0
2022-08-02 12:40:00,166.72,166.94,166.67,166.94,3010.0,161.1601,161.3727,161.1118,161.3727,3010.0
2022-08-02 12:50:00,166.95,167.0,166.82,166.82,5241.0,161.3824,161.4307,161.2568,161.2568,5241.0
2022-08-02 13:00:00,166.8,166.8,166.1,166.35,7079.0,161.2374,161.2374,160.5608,160.8024,7079.0
2022-08-02 13:10:00,166.34,166.45,166.31,166.4,3662.0,160.7928,160.8991,160.7638,160.8508,3662.0
2022-08-02 13:20:00,166.34,166.34,165.77,165.85,4504.0,160.7928,160.7928,160.2418,160.3191,4504.0
2022-08-02 13:30:00,165.75,165.75,165.41,165.47,5048.0,160.2224,160.2224,159.8938,159.9518,5048.0
2022-08-02 13:40:00,165.6,165.66,165.33,165.4,7729.0,160.0774,160.1354,159.8164,159.8841,7729.0
2022-08-02 13:50:00,165.39,165.39,165.07,165.37,6104.0,159.8744,159.8744,159.5651,159.8551,6104.0
2022-08-02 14:00:00,165.38,166.22,165.29,166.22,5601.0,159.8648,160.6768,159.7778,160.6768,5601.0
2022-08-02 14:10:00,166.25,166.31,165.82,165.94,3540.0,160.7058,160.7638,160.2901,160.4061,3540.0
2022-08-02 14:20:00,165.91,166.24,165.81,166.23,3222.0,160.3771,160.6961,160.2804,160.6864,3222.0
2022-08-02 14:30:00,166.24,166.37,166.07,166.07,2219.0,160.6961,160.8218,160.5318,160.5318,2219.0
2022-08-02 14:40:00,166.21,166.21,165.75,165.97,3071.0,160.6671,160.6671,160.2224,160.4351,3071.0
2022-08-02 14:50:00,165.95,166.04,165.65,165.7,8095.0,160.4158,160.5028,160.1258,160.1741,8095.0
2022-08-02 15:00:00,165.75,165.83,165.65,165.7,6946.0,160.2224,160.2998,160.1258,160.1741,6946.0
2022-08-02 15:10:00,165.7,165.85,165.31,165.43,7093.0,160.1741,160.3191,159.7971,159.9131,7093.0
2022-08-02 15:20:00,165.36,165.73,165.28,165.72,8487.0,159.8454,160.2031,159.7681,160.1934,8487.0
2022-08-02 15:30:00,165.72,165.98,165.63,165.7,15274.0,160.1934,160.4448,160.1064,160.1741,15274.0
2022-08-02 15:40:00,165.73,165.8,165.41,165.41,18090.0,160.2031,160.2708,159.8938,159.8938,18090.0
2022-08-02 15:50:00,165.47,165.55,165.19,165.4,79311.0,159.9518,160.0291,159.6811,159.8841,79311.0
2022-08-03 09:30:00,165.64,166.86,163.94,164.69,31570.0,160.1161,161.2954,158.4728,159.1978,31570.0
2022-08-03 09:40:00,164.67,164.91,164.07,164.35,8083.0,159.1785,159.4104,158.5985,158.8691,8083.0
2022-08-03 09:50:00,164.44,164.9,164.43,164.74,7758.0,158.9561,159.4008,158.9465,159.2461,7758.0
2022-08-03 10:00:00,164.64,165.07,164.27,164.84,8322.0,159.1495,159.5651,158.7918,159.3428,8322.0
2022-08-03 10:10:00,164.88,165.11,164.14,164.14,7166.0,159.3814,159.6038,158.6661,158.6661,7166.0
2022-08-03 10:20:00,164.25,164.65,164.25,164.64,3953.0,158.7725,159.1591,158.7725,159.1495,3953.0
2022-08-03 10:30:00,164.81,165.04,164.49,164.8,7135.0,159.3138,159.5361,159.0045,159.3041,7135.0
2022-08-03 10:40:00,164.75,164.99,164.41,164.99,2406.0,159.2558,159.4878,158.9271,159.4878,2406.0
2022-08-03 10:50:00,165.04,165.12,164.87,164.97,7309.0,159.5361,159.6134,159.3718,159.4684,7309.0
2022-08-03 11:00:00,165.03,165.57,165.02,165.57,7274.0,159.5264,160.0484,159.5168,160.0484,7274.0
2022-08-03 11:10:00,165.63,166.01,165.53,165.63,11557.0,160.1064,160.4738,160.0098,160.1064,11557.0
2022-08-03 11:20:00,165.72,166.1,165.7,165.82,8356.0,160.1934,160.5608,160.1741,160.2901,8356.0
2022-08-03 11:30:00,165.86,166.06,165.86,166.02,7064.0,160.3288,160.5221,160.3288,160.4834,7064.0
2022-08-03 11:40:00,166.07,166.35,166.07,166.15,7569.0,160.5318,160.8024,160.5318,160.6091,7569.0
2022-08-03 11:50:00,166.08,166.63,166.07,166.63,3501.0,160.5414,161.0731,160.5318,161.0731,3501.0
2022-08-03 12:00:00,166.57,167.06,166.54,166.9,5120.0,161.0151,161.4887,160.9861,161.3341,5120.0
2022-08-03 12:10:00,166.93,167.13,166.52,166.61,7433.0,161.3631,161.5564,160.9668,161.0538,7433.0
2022-08-03 12:20:00,166.62,166.94,166.6,166.87,6691.0,161.0634,161.3727,161.0441,161.3051,6691.0
2022-08-03 12:30:00,166.85,167.17,166.81,167.12,8175.0,161.2858,161.5951,161.2471,161.5467,8175.0
2022-08-03 12:40:00,167.1,167.44,167.1,167.34,6528.0,161.5274,161.8561,161.5274,161.7594,6528.0
2022-08-03 12:50:00,167.31,167.38,167.22,167.28,3229.0,161.7304,161.7981,161.6434,161.7014,3229.0
2022-08-03 13:00:00,167.25,167.61,167.25,167.47,6169.0,161.6724,162.0204,161.6724,161.8851,6169.0
2022-08-03 13:10:00,167.43,167.43,166.84,167.02,11930.0,161.8464,161.8464,161.2761,161.4501,11930.0
2022-08-03 13:20:00,167.02,167.47,167.01,167.47,5586.0,161.4501,161.8851,161.4404,161.8851,5586.0
2022-08-03 13:30:00,167.46,167.51,167.17,167.25,17570.0,161.8754,161.9237,161.5951,161.6724,17570.0
2022-08-03 13:40:00,167.26,167.34,167.05,167.05,13573.0,161.6821,161.7594,161.4791,161.4791,13573.0
2022-08-03 13:50:00,167.03,167.25,167.0,167.16,10173.0,161.4597,161.6724,161.4307,161.5854,10173.0
2022-08-03 14:00:00,167.18,167.55,167.13,167.41,7502.0,161.6047,161.9624,161.5564,161.8271,7502.0
2022-08-03 14:10:00,167.44,167.76,167.44,167.68,8422.0,161.8561,162.1654,161.8561,162.0881,8422.0
2022-08-03 14:20:00,167.66,167.7,167.44,167.47,6206.0,162.0687,162.1074,161.8561,161.8851,6206.0
2022-08-03 14:30:00,167.52,167.6,167.26,167.55,49813.0,161.9334,162.0107,161.6821,161.9624,49813.0
2022-08-03 14:40:00,167.6,167.71,167.45,167.58,16173.0,162.0107,162.1171,161.8657,161.9914,16173.0
2022-08-03 14:50:00,167.56,167.61,167.38,167.39,28437.0,161.9721,162.0204,161.7981,161.8077,28437.0
2022-08-03 15:00:00,167.41,167.42,167.24,167.34,11166.0,161.8271,161.8367,161.6627,161.7594,11166.0
2022-08-03 15:10:00,167.3,167.47,167.24,167.28,8858.0,161.7207,161.8851,161.6627,161.7014,8858.0
2022-08-03 15:20:00,167.28,167.51,167.15,167.5,17182.0,161.7014,161.9237,161.5757,161.9141,17182.0
2022-08-03 15:30:00,167.5,167.55,167.26,167.28,11547.0,161.9141,161.9624,161.6821,161.7014,11547.0
2022-08-03 15:40:00,167.25,167.29,167.03,167.05,22357.0,161.6724,161.7111,161.4597,161.4791,22357.0
2022-08-03 15:50:00,167.07,167.33,166.81,167.0,82378.0,161.4984,161.7497,161.2471,161.4307,82378.0
2022-08-04 09:30:00,167.15,167.85,166.84,167.56,22910.0,161.5757,162.2524,161.2761,161.9721,22910.0
2022-08-04 09:40:00,167.63,168.53,167.63,167.99,13841.0,162.0397,162.9097,162.0397,162.3877,13841.0
2022-08-04 09:50:00,167.67,167.72,166.67,166.67,7352.0,162.0784,162.1267,161.1118,161.1118,7352.0
2022-08-04 10:00:00,166.91,167.03,166.43,166.43,13813.0,161.3438,161.4597,160.8798,160.8798,13813.0
2022-08-04 10:10:00,166.34,166.74,166.18,166.54,9484.0,160.7928,161.1794,160.6381,160.9861,9484.0
2022-08-04 10:20:00,166.56,167.07,166.41,166.82,9103.0,161.0054,161.4984,160.8604,161.2568,9103.0
2022-08-04 10:30:00,166.87,167.05,166.43,166.45,8309.0,161.3051,161.4791,160.8798,160.8991,8309.0
2022-08-04 10:40:00,166.41,166.9,166.31,166.79,6754.0,160.8604,161.3341,160.7638,161.2278,6754.0
2022-08-04 10:50:00,166.77,167.04,166.77,166.82,6247.0,161.2084,161.4694,161.2084,161.2568,6247.0
2022-08-04 11:00:00,166.83,167.3,166.61,166.94,9359.0,161.2664,161.7207,161.0538,161.3727,9359.0
2022-08-04 11:10:00,166.91,167.19,166.9,167.13,4656.0,161.3438,161.6144,161.3341,161.5564,4656.0
2022-08-04 11:20:00,167.09,167.15,166.58,166.75,6960.0,161.5177,161.5757,161.0248,161.1891,6960.0
2022-08-04 11:30:00,166.74,166.93,166.43,166.43,7264.0,161.1794,161.3631,160.8798,160.8798,7264.0
2022-08-04 11:40:00,166.43,166.91,166.39,166.91,8083.0,160.8798,161.3438,160.8411,161.3438,8083.0
2022-08-04 11:50:00,166.88,166.96,166.74,166.92,4416.0,161.3148,161.3921,161.1794,161.3534,4416.0
2022-08-04 12:00:00,166.89,166.91,166.4,166.45,3539.0,161.3244,161.3438,160.8508,160.8991,3539.0
2022-08-04 12:10:00,166.45,167.0,166.44,167.0,9794.0,160.8991,161.4307,160.8894,161.4307,9794.0
2022-08-04 12:20:00,166.92,167.16,166.88,167.15,5670.0,161.3534,161.5854,161.3148,161.5757,5670.0
2022-08-04 12:30:00,167.13,167.13,166.8,166.98,5766.0,161.5564,161.5564,161.2374,161.4114,5766.0
2022-08-04 12:40:00,166.99,167.14,166.63,166.63,5291.0,161.4211,161.5661,161.0731,161.0731,5291.0
2022-08-04 12:50:00,166.75,166.81,166.6,166.64,4927.0,161.1891,161.2471,161.0441,161.0828,4927.0
2022-08-04 13:00:00,166.71,166.8,166.61,166.61,3714.0,161.1504,161.2374,161.0538,161.0538,3714.0
2022-08-04 13:10:00,166.62,167.11,166.62,167.06,7514.0,161.0634,161.5371,161.0634,161.4887,7514.0
2022-08-04 13:20:00,166.98,167.2,166.92,167.1,5166.0,161.4114,161.6241,161.3534,161.5274,5166.0
2022-08-04 13:30:00,167.03,167.38,166.98,167.35,6013.0,161.4597,161.7981,161.4114,161.7691,6013.0
2022-08-04 13:40:00,167.35,167.41,167.18,167.29,5190.0,161.7691,161.8271,161.6047,161.7111,5190.0
2022-08-04 13:50:00,167.32,167.32,167.04,167.14,6533.0,161.7401,161.7401,161.4694,161.5661,6533.0
2022-08-04 14:00:00,167.17,167.29,167.16,167.2,6783.0,161.5951,161.7111,161.5854,161.6241,6783.0
2022-08-04 14:10:00,167.16,167.22,166.94,167.03,11672.0,161.5854,161.6434,161.3727,161.4597,11672.0
2022-08-04 14:20:00,167.03,167.27,167.0,167.23,6726.0,161.4597,161.6917,161.4307,161.6531,6726.0
2022-08-04 14:30:00,167.22,167.28,166.96,167.04,7332.0,161.6434,161.7014,161.3921,161.4694,7332.0
2022-08-04 14:40:00,167.0,167.13,166.86,166.98,6585.0,161.4307,161.5564,161.2954,161.4114,6585.0
2022-08-04 14:50:00,167.01,167.15,166.98,167.0,6700.0,161.4404,161.5757,161.4114,161.4307,6700.0
2022-08-04 15:00:00,167.0,167.1,166.89,167.06,4493.0,161.4307,161.5274,161.3244,161.4887,4493.0
2022-08-04 15:10:00,167.04,167.28,167.02,167.19,7722.0,161.4694,161.7014,161.4501,161.6144,7722.0
2022-08-04 15:20:00,167.19,167.36,167.15,167.17,8343.0,161.6144,161.7787,161.5757,161.5951,8343.0
2022-08-04 15:30:00,167.02,167.33,166.95,167.16,12081.0,161.4501,161.7497,161.3824,161.5854,12081.0
2022-08-04 15:40:00,167.11,167.11,166.94,166.99,13966.0,161.5371,161.5371,161.3727,161.4211,13966.0
2022-08-04 15:50:00,167.0,167.14,166.62,166.79,41847.0,161.4307,161.5661,161.0634,161.2278,41847.0
2022-08-05 09:30:00,164.6,165.66,163.62,164.14,34851.0,159.1108,160.1354,158.1635,158.6661,34851.0
2022-08-05 09:40:00,164.39,165.44,164.33,164.72,11811.0,158.9078,159.9228,158.8498,159.2268,11811.0
2022-08-05 09:50:00,164.83,166.13,164.82,165.91,5948.0,159.3331,160.5898,159.3234,160.3771,5948.0
2022-08-05 10:00:00,166.15,166.87,166.06,166.65,10495.0,160.6091,161.3051,160.5221,161.0924,10495.0
2022-08-05 10:10:00,166.7,167.4,166.66,167.1,6821.0,161.1408,161.8174,161.1021,161.5274,6821.0
2022-08-05 10:20:00,167.14,167.21,166.31,166.35,6962.0,161.5661,161.6337,160.7638,160.8024,6962.0
2022-08-05 10:30:00,166.31,166.31,165.67,165.9,3765.0,160.7638,160.7638,160.1451,160.3674,3765.0
2022-08-05 10:40:00,166.05,166.34,165.85,166.21,5023.0,160.5124,160.7928,160.3191,160.6671,5023.0
2022-08-05 10:50:00,166.12,166.26,165.95,166.11,4415.0,160.5801,160.7154,160.4158,160.5704,4415.0
2022-08-05 11:00:00,166.17,166.17,165.84,165.92,5725.0,160.6284,160.6284,160.3094,160.3868,5725.0
2022-08-05 11:10:00,166.04,166.14,165.74,165.84,7362.0,160.5028,160.5994,160.2128,160.3094,7362.0
2022-08-05 11:20:00,165.89,165.89,165.16,165.26,8616.0,160.3578,160.3578,159.6521,159.7488,8616.0
2022-08-05 11:30:00,165.22,165.63,165.16,165.3,5113.0,159.7101,160.1064,159.6521,159.7874,5113.0
2022-08-05 11:40:00,165.29,165.36,164.92,165.0,3264.0,159.7778,159.8454,159.4201,159.4974,3264.0
2022-08-05 11:50:00,165.09,165.14,164.92,164.92,5206.0,159.5844,159.6328,159.4201,159.4201,5206.0
2022-08-05 12:00:00,164.99,165.37,164.98,165.05,9183.0,159.4878,159.8551,159.4781,159.5458,9183.0
2022-08-05 12:10:00,165.15,165.46,165.12,165.31,6650.0,159.6424,159.9421,159.6134,159.7971,6650.0
2022-08-05 12:20:00,165.23,165.3,164.94,165.3,4037.0,159.7198,159.7874,159.4394,159.7874,4037.0
2022-08-05 12:30:00,165.33,165.42,165.18,165.35,3398.0,159.8164,159.9034,159.6714,159.8358,3398.0
2022-08-05 12:40:00,165.38,165.68,165.33,165.61,6124.0,159.8648,160.1548,159.8164,160.0871,6124.0
2022-08-05 12:50:00,165.64,165.68,165.37,165.43,8638.0,160.1161,160.1548,159.8551,159.9131,8638.0
2022-08-05 13:00:00,165.47,165.74,165.37,165.58,7447.0,159.9518,160.2128,159.8551,160.0581,7447.0
2022-08-05 13:10:00,165.57,165.57,165.31,165.41,4335.0,160.0484,160.0484,159.7971,159.8938,4335.0
2022-08-05 13:20:00,165.37,165.58,165.35,165.49,3195.0,159.8551,160.0581,159.8358,159.9711,3195.0
2022-08-05 13:30:00,165.66,165.97,165.65,165.73,4037.0,160.1354,160.4351,160.1258,160.2031,4037.0
2022-08-05 13:40:00,165.76,165.92,165.68,165.77,7126.0,160.2321,160.3868,160.1548,160.2418,7126.0
2022-08-05 13:50:00,165.7,165.74,165.59,165.59,1456.0,160.1741,160.2128,160.0678,160.0678,1456.0
2022-08-05 14:00:00,165.64,165.71,165.52,165.52,2745.0,160.1161,160.1838,160.0001,160.0001,2745.0
2022-08-05 14:10:00,165.63,165.63,165.43,165.57,3477.0,160.1064,160.1064,159.9131,160.0484,3477.0
2022-08-05 14:20:00,165.58,165.83,165.48,165.48,2862.0,160.0581,160.2998,159.9614,159.9614,2862.0
2022-08-05 14:30:00,165.44,165.65,165.44,165.63,1436.0,159.9228,160.1258,159.9228,160.1064,1436.0
2022-08-05 14:40:00,165.67,165.78,165.58,165.72,7105.0,160.1451,160.2514,160.0581,160.1934,7105.0
2022-08-05 14:50:00,165.7,165.8,165.56,165.68,3673.0,160.1741,160.2708,160.0388,160.1548,3673.0
2022-08-05 15:00:00,165.7,165.81,165.57,165.67,2644.0,160.1741,160.2804,160.0484,160.1451,2644.0
2022-08-05 15:10:00,165.74,166.05,165.72,165.91,4150.0,160.2128,160.5124,160.1934,160.3771,4150.0
2022-08-05 15:20:00,165.89,165.95,165.67,165.82,4463.0,160.3578,160.4158,160.1451,160.2901,4463.0
2022-08-05 15:30:00,165.82,165.92,165.72,165.87,5381.0,160.2901,160.3868,160.1934,160.3384,5381.0
2022-08-05 15:40:00,165.87,166.16,165.84,166.01,15049.0,160.3384,160.6188,160.3094,160.4738,15049.0
2022-08-05 15:50:00,166.03,166.54,166.03,166.49,60972.0,160.4931,160.9861,160.4931,160.9378,60972.0
2022-08-08 09:30:00,167.9,169.0,167.44,167.44,18721.0,162.3007,163.3641,161.8561,161.8561,18721.0
2022-08-08 09:40:00,167.49,168.65,167.48,168.02,7769.0,161.9044,163.0257,161.8947,162.4167,7769.0
2022-08-08 09:50:00,168.14,168.18,167.64,167.68,7272.0,162.5327,162.5714,162.0494,162.0881,7272.0
2022-08-08 10:00:00,167.66,167.9,166.85,166.93,7394.0,162.0687,162.3007,161.2858,161.3631,7394.0
2022-08-08 10:10:00,166.89,167.49,166.77,167.39,8189.0,161.3244,161.9044,161.2084,161.8077,8189.0
2022-08-08 10:20:00,167.38,167.46,166.75,167.01,5645.0,161.7981,161.8754,161.1891,161.4404,5645.0
2022-08-08 10:30:00,166.94,167.39,166.88,167.39,3293.0,161.3727,161.8077,161.3148,161.8077,3293.0
2022-08-08 10:40:00,167.3,167.93,167.2,167.57,6449.0,161.7207,162.3297,161.6241,161.9817,6449.0
2022-08-08 10:50:00,167.69,167.88,167.42,167.42,4302.0,162.0977,162.2814,161.8367,161.8367,4302.0
2022-08-08 11:00:00,167.47,167.68,167.1,167.28,3309.0,161.8851,162.0881,161.5274,161.7014,3309.0
2022-08-08 11:10:00,167.2,167.31,166.63,166.76,3932.0,161.6241,161.7304,161.0731,161.1988,3932.0
2022-08-08 11:20:00,166.75,166.82,166.43,166.43,4247.0,161.1891,161.2568,160.8798,160.8798,4247.0
2022-08-08 11:30:00,166.55,166.6,165.82,165.85,9256.0,160.9958,161.0441,160.2901,160.3191,9256.0
2022-08-08 11:40:00,165.94,165.99,165.51,165.95,2423.0,160.4061,160.4544,159.9904,160.4158,2423.0
2022-08-08 11:50:00,165.95,166.27,165.94,166.15,3973.0,160.4158,160.7251,160.4061,160.6091,3973.0
2022-08-08 12:00:00,166.11,166.15,165.54,165.65,6091.0,160.5704,160.6091,160.0194,160.1258,6091.0
2022-08-08 12:10:00,165.7,165.7,165.08,165.15,4686.0,160.1741,160.1741,159.5748,159.6424,4686.0
2022-08-08 12:20:00,165.07,165.5,165.07,165.29,6831.0,159.5651,159.9808,159.5651,159.7778,6831.0
2022-08-08 12:30:00,165.17,165.31,165.09,165.17,3670.0,159.6618,159.7971,159.5844,159.6618,3670.0
2022-08-08 12:40:00,165.19,165.59,165.09,165.59,3558.0,159.6811,160.0678,159.5844,160.0678,3558.0
2022-08-08 12:50:00,165.54,165.83,165.53,165.67,4025.0,160.0194,160.2998,160.0098,160.1451,4025.0
2022-08-08 13:00:00,165.73,165.81,165.51,165.63,5420.0,160.2031,160.2804,159.9904,160.1064,5420.0
2022-08-08 13:10:00,165.75,166.04,165.68,165.88,4523.0,160.2224,160.5028,160.1548,160.3481,4523.0
2022-08-08 13:20:00,165.85,165.88,165.55,165.56,5095.0,160.3191,160.3481,160.0291,160.0388,5095.0
2022-08-08 13:30:00,165.51,165.69,165.45,165.45,2187.0,159.9904,160.1644,159.9324,159.9324,2187.0
2022-08-08 13:40:00,165.52,166.02,165.5,165.81,5447.0,160.0001,160.4834,159.9808,160.2804,5447.0
2022-08-08 13:50:00,165.77,166.12,165.77,166.09,2377.0,160.2418,160.5801,160.2418,160.5511,2377.0
2022-08-08 14:00:00,166.04,166.04,165.29,165.56,3677.0,160.5028,160.5028,159.7778,160.0388,3677.0
2022-08-08 14:10:00,165.62,165.63,165.29,165.43,3999.0,160.0968,160.1064,159.7778,159.9131,3999.0
2022-08-08 14:20:00,165.42,165.45,165.22,165.22,4857.0,159.9034,159.9324,159.7101,159.7101,4857.0
2022-08-08 14:30:00,165.37,165.37,164.88,164.93,10230.0,159.8551,159.8551,159.3814,159.4298,10230.0
2022-08-08 14:40:00,164.91,165.11,164.77,164.95,7352.0,159.4104,159.6038,159.2751,159.4491,7352.0
2022-08-08 14:50:00,164.91,165.06,164.73,164.92,6984.0,159.4104,159.5554,159.2365,159.4201,6984.0
2022-08-08 15:00:00,164.95,165.1,164.91,164.97,5803.0,159.4491,159.5941,159.4104,159.4684,5803.0
2022-08-08 15:10:00,164.96,164.97,164.66,164.84,7522.0,159.4588,159.4684,159.1688,159.3428,7522.0
2022-08-08 15:20:00,164.89,165.01,164.76,164.85,6210.0,159.3911,159.5071,159.2654,159.3524,6210.0
2022-08-08 15:30:00,164.77,164.91,164.73,164.78,11164.0,159.2751,159.4104,159.2365,159.2848,11164.0
2022-08-08 15:40:00,164.79,165.02,164.79,164.85,16484.0,159.2944,159.5168,159.2944,159.3524,16484.0
2022-08-08 15:50:00,164.73,164.97,164.5,164.67,82528.0,159.2365,159.4684,159.0141,159.1785,82528.0
2022-08-09 09:30:00,164.36,164.49,164.09,164.25,7353.0,158.8788,159.0045,158.6178,158.7725,7353.0
2022-08-09 09:40:00,164.39,164.71,163.61,163.96,4095.0,158.9078,159.2171,158.1538,158.4921,4095.0
2022-08-09 09:50:00,163.97,164.08,163.03,163.31,11004.0,158.5018,158.6081,157.5931,157.8638,11004.0
2022-08-09 10:00:00,163.37,163.53,162.93,163.15,4740.0,157.9218,158.0765,157.4965,157.7091,4740.0
2022-08-09 10:10:00,162.97,163.45,162.93,163.37,15666.0,157.5351,157.9991,157.4965,157.9218,15666.0
2022-08-09 10:20:00,163.43,163.43,163.03,163.3,5667.0,157.9798,157.9798,157.5931,157.8541,5667.0
2022-08-09 10:30:00,163.43,163.91,163.43,163.64,1823.0,157.9798,158.4438,157.9798,158.1828,1823.0
2022-08-09 10:40:00,163.59,163.65,163.37,163.63,3206.0,158.1345,158.1925,157.9218,158.1731,3206.0
2022-08-09 10:50:00,163.66,163.88,163.46,163.56,3796.0,158.2021,158.4148,158.0088,158.1055,3796.0
2022-08-09 11:00:00,163.51,163.51,163.02,163.34,3954.0,158.0571,158.0571,157.5835,157.8928,3954.0
2022-08-09 11:10:00,163.16,163.96,163.16,163.84,10067.0,157.7188,158.4921,157.7188,158.3761,10067.0
2022-08-09 11:20:00,163.92,163.92,163.4,163.9,11607.0,158.4535,158.4535,157.9508,158.4341,11607.0
2022-08-09 11:30:00,163.89,164.06,163.67,163.91,11073.0,158.4245,158.5888,158.2118,158.4438,11073.0
2022-08-09 11:40:00,163.96,164.0,163.38,163.5,5838.0,158.4921,158.5308,157.9315,158.0475,5838.0
2022-08-09 11:50:00,163.41,163.68,163.18,163.33,6555.0,157.9605,158.2215,157.7381,157.8831,6555.0
2022-08-09 12:00:00,163.25,163.54,163.2,163.32,4548.0,157.8058,158.0861,157.7575,157.8735,4548.0
2022-08-09 12:10:00,163.21,163.38,163.1,163.13,4987.0,157.7671,157.9315,157.6608,157.6898,4987.0
2022-08-09 12:20:00,163.13,163.23,162.84,163.11,4910.0,157.6898,157.7865,157.4095,157.6705,4910.0
2022-08-09 12:30:00,163.1,163.32,163.0,163.25,3261.0,157.6608,157.8735,157.5641,157.8058,3261.0
2022-08-09 12:40:00,163.36,163.41,163.14,163.37,4341.0,157.9121,157.9605,157.6995,157.9218,4341.0
2022-08-09 12:50:00,163.41,163.79,163.4,163.65,4692.0,157.9605,158.3278,157.9508,158.1925,4692.0
2022-08-09 13:00:00,163.74,163.74,163.35,163.51,5935.0,158.2795,158.2795,157.9025,158.0571,5935.0
2022-08-09 13:10:00,163.45,163.69,163.35,163.58,8445.0,157.9991,158.2311,157.9025,158.1248,8445.0
2022-08-09 13:20:00,163.62,163.75,163.54,163.57,4327.0,158.1635,158.2891,158.0861,158.1151,4327.0
2022-08-09 13:30:00,163.58,163.65,163.21,163.27,5858.0,158.1248,158.1925,157.7671,157.8251,5858.0
2022-08-09 13:40:00,163.28,163.39,163.17,163.34,2961.0,157.8348,157.9411,157.7285,157.8928,2961.0
2022-08-09 13:50:00,163.28,163.52,163.26,163.5,4612.0,157.8348,158.0668,157.8155,158.0475,4612.0
2022-08-09 14:00:00,163.46,163.52,163.19,163.25,4101.0,158.0088,158.0668,157.7478,157.8058,4101.0
2022-08-09 14:10:00,163.19,163.22,162.81,162.85,5713.0,157.7478,157.7768,157.3805,157.4191,5713.0
2022-08-09 14:20:00,162.88,162.89,162.53,162.55,3368.0,157.4481,157.4578,157.1098,157.1292,3368.0
2022-08-09 14:30:00,162.51,162.8,162.42,162.7,5365.0,157.0905,157.3708,157.0035,157.2741,5365.0
2022-08-09 14:40:00,162.78,163.17,162.7,163.13,8804.0,157.3515,157.7285,157.2741,157.6898,8804.0
2022-08-09 14:50:00,163.12,163.56,163.12,163.34,10623.0,157.6801,158.1055,157.6801,157.8928,10623.0
2022-08-09 15:00:00,163.38,163.49,163.16,163.21,11999.0,157.9315,158.0378,157.7188,157.7671,11999.0
2022-08-09 15:10:00,163.15,163.15,162.94,163.11,12312.0,157.7091,157.7091,157.5061,157.6705,12312.0
2022-08-09 15:20:00,163.17,163.22,162.69,162.7,4309.0,157.7285,157.7768,157.2645,157.2741,4309.0
2022-08-09 15:30:00,162.64,162.86,162.64,162.78,6661.0,157.2161,157.4288,157.2161,157.3515,6661.0
2022-08-09 15:40:00,162.8,162.88,162.5,162.67,10166.0,157.3708,157.4481,157.0808,157.2451,10166.0
2022-08-09 15:50:00,162.7,163.16,162.45,163.04,112566.0,157.2741,157.7188,157.0325,157.6028,112566.0
2022-08-10 09:30:00,167.15,168.15,165.64,167.69,21868.0,161.5757,162.5424,160.1161,162.0977,21868.0
2022-08-10 09:40:00,167.75,168.95,167.7,168.95,7482.0,162.1557,163.3157,162.1074,163.3157,7482.0
2022-08-10 09:50:00,168.81,169.17,168.09,168.75,22022.0,163.1804,163.5284,162.4844,163.1224,22022.0
2022-08-10 10:00:00,169.0,169.69,168.85,169.17,8526.0,163.3641,164.031,163.2191,163.5284,8526.0
2022-08-10 10:10:00,169.19,169.5,168.97,168.98,5959.0,163.5477,163.8474,163.3351,163.3447,5959.0
2022-08-10 10:20:00,168.94,169.42,168.8,168.99,32298.0,163.3061,163.77,163.1707,163.3544,32298.0
2022-08-10 10:30:00,168.95,169.19,168.71,169.16,10828.0,163.3157,163.5477,163.0837,163.5187,10828.0
2022-08-10 10:40:00,169.13,169.47,169.09,169.24,7170.0,163.4897,163.8184,163.451,163.596,7170.0
2022-08-10 10:50:00,169.28,169.33,168.95,168.95,9220.0,163.6347,163.683,163.3157,163.3157,9220.0
2022-08-10 11:00:00,169.01,169.55,169.01,169.4,16568.0,163.3737,163.8957,163.3737,163.7507,16568.0
2022-08-10 11:10:00,169.41,169.44,169.16,169.37,10979.0,163.7604,163.7894,163.5187,163.7217,10979.0
2022-08-10 11:20:00,169.46,169.68,169.27,169.36,6635.0,163.8087,164.0214,163.625,163.712,6635.0
2022-08-10 11:30:00,169.38,169.9,169.31,169.76,9146.0,163.7314,164.234,163.6637,164.0987,9146.0
2022-08-10 11:40:00,169.8,170.0,169.69,169.9,9959.0,164.1374,164.3307,164.031,164.234,9959.0
2022-08-10 11:50:00,169.84,169.97,169.66,169.85,10105.0,164.176,164.3017,164.002,164.1857,10105.0
2022-08-10 12:00:00,169.88,169.97,169.73,169.8,9096.0,164.2147,164.3017,164.0697,164.1374,9096.0
2022-08-10 12:10:00,169.76,169.79,169.45,169.45,8849.0,164.0987,164.1277,163.799,163.799,8849.0
2022-08-10 12:20:00,169.55,169.57,169.35,169.57,12719.0,163.8957,163.915,163.7024,163.915,12719.0
2022-08-10 12:30:00,169.63,169.95,169.58,169.78,6765.0,163.973,164.2824,163.9247,164.118,6765.0
2022-08-10 12:40:00,169.81,170.26,169.81,170.23,13546.0,164.147,164.582,164.147,164.553,13546.0
2022-08-10 12:50:00,170.22,170.45,170.1,170.27,5374.0,164.5434,164.7657,164.4274,164.5917,5374.0
2022-08-10 13:00:00,170.3,170.32,170.06,170.2,6320.0,164.6207,164.64,164.3887,164.524,6320.0
2022-08-10 13:10:00,170.21,170.25,170.04,170.15,6653.0,164.5337,164.5724,164.3694,164.4757,6653.0
2022-08-10 13:20:00,170.09,170.1,169.8,169.8,5461.0,164.4177,164.4274,164.1374,164.1374,5461.0
2022-08-10 13:30:00,169.86,169.91,169.62,169.91,11342.0,164.1954,164.2437,163.9634,164.2437,11342.0
2022-08-10 13:40:00,170.02,170.15,169.85,170.08,7835.0,164.35,164.4757,164.1857,164.408,7835.0
2022-08-10 13:50:00,170.18,170.63,170.18,170.59,6615.0,164.5047,164.9397,164.5047,164.901,6615.0
2022-08-10 14:00:00,170.53,170.64,170.36,170.53,6928.0,164.843,164.9494,164.6787,164.843,6928.0
2022-08-10 14:10:00,170.53,170.66,170.41,170.5,8781.0,164.843,164.9687,164.727,164.814,8781.0
2022-08-10 14:20:00,170.48,170.7,170.45,170.61,9371.0,164.7947,165.0074,164.7657,164.9204,9371.0
2022-08-10 14:30:00,170.56,170.65,170.32,170.32,6597.0,164.872,164.959,164.64,164.64,6597.0
2022-08-10 14:40:00,170.33,170.4,170.05,170.05,5943.0,164.6497,164.7174,164.379,164.379,5943.0
2022-08-10 14:50:00,170.06,170.19,169.97,170.03,5918.0,164.3887,164.5144,164.3017,164.3597,5918.0
2022-08-10 15:00:00,169.98,170.26,169.92,170.05,17200.0,164.3114,164.582,164.2534,164.379,17200.0
2022-08-10 15:10:00,170.05,170.26,169.92,170.15,17663.0,164.379,164.582,164.2534,164.4757,17663.0
2022-08-10 15:20:00,170.15,170.42,170.06,170.23,13971.0,164.4757,164.7367,164.3887,164.553,13971.0
2022-08-10 15:30:00,170.19,170.69,170.13,170.59,18353.0,164.5144,164.9977,164.4564,164.901,18353.0
2022-08-10 15:40:00,170.57,170.8,170.5,170.6,27979.0,164.8817,165.104,164.814,164.9107,27979.0
2022-08-10 15:50:00,170.64,170.87,170.43,170.66,119576.0,164.9494,165.1717,164.7464,164.9687,119576.0
2022-08-11 09:30:00,172.52,172.81,171.13,171.9,27507.0,166.7667,167.047,165.423,166.1673,27507.0
2022-08-11 09:40:00,171.9,172.42,171.45,172.36,10608.0,166.1673,166.67,165.7323,166.612,10608.0
2022-08-11 09:50:00,172.36,172.76,172.16,172.3,5062.0,166.612,166.9987,166.4187,166.554,5062.0
2022-08-11 10:00:00,172.23,172.65,171.99,172.04,7142.0,166.4863,166.8923,166.2543,166.3027,7142.0
2022-08-11 10:10:00,172.1,172.6,171.99,172.43,12119.0,166.3607,166.844,166.2543,166.6797,12119.0
2022-08-11 10:20:00,172.42,172.42,171.99,172.29,7609.0,166.67,166.67,166.2543,166.5443,7609.0
2022-08-11 10:30:00,172.22,172.9,172.22,172.34,10526.0,166.4767,167.134,166.4767,166.5927,10526.0
2022-08-11 10:40:00,172.4,172.47,171.84,171.9,6364.0,166.6507,166.7183,166.1093,166.1673,6364.0
2022-08-11 10:50:00,171.86,172.33,171.86,172.2,16159.0,166.1287,166.583,166.1287,166.4573,16159.0
2022-08-11 11:00:00,172.34,172.56,171.6,171.6,5542.0,166.5927,166.8053,165.8773,165.8773,5542.0
2022-08-11 11:10:00,171.68,171.68,171.3,171.35,9336.0,165.9547,165.9547,165.5873,165.6357,9336.0
2022-08-11 11:20:00,171.46,171.63,171.3,171.33,28463.0,165.742,165.9063,165.5873,165.6163,28463.0
2022-08-11 11:30:00,171.4,171.94,171.4,171.93,34477.0,165.684,166.206,165.684,166.1963,34477.0
2022-08-11 11:40:00,171.87,171.92,171.49,171.5,12680.0,166.1383,166.1867,165.771,165.7807,12680.0
2022-08-11 11:50:00,171.4,171.49,171.27,171.3,10606.0,165.684,165.771,165.5583,165.5873,10606.0
2022-08-11 12:00:00,171.39,171.53,171.37,171.42,6072.0,165.6743,165.8097,165.655,165.7033,6072.0
2022-08-11 12:10:00,171.4,171.61,171.12,171.47,21636.0,165.684,165.887,165.4134,165.7517,21636.0
2022-08-11 12:20:00,171.5,171.6,171.12,171.58,21225.0,165.7807,165.8773,165.4134,165.858,21225.0
2022-08-11 12:30:00,171.56,171.95,171.56,171.73,9578.0,165.8387,166.2157,165.8387,166.003,9578.0
2022-08-11 12:40:00,171.68,172.12,171.68,172.12,8560.0,165.9547,166.38,165.9547,166.38,8560.0
2022-08-11 12:50:00,172.09,172.26,172.02,172.17,7962.0,166.351,166.5153,166.2833,166.4283,7962.0
2022-08-11 13:00:00,172.17,172.32,172.11,172.23,4048.0,166.4283,166.5733,166.3703,166.4863,4048.0
2022-08-11 13:10:00,172.31,172.55,172.26,172.5,6196.0,166.5637,166.7957,166.5153,166.7473,6196.0
2022-08-11 13:20:00,172.5,172.61,172.32,172.56,12826.0,166.7473,166.8537,166.5733,166.8053,12826.0
2022-08-11 13:30:00,172.52,172.57,172.2,172.33,11508.0,166.7667,166.815,166.4573,166.583,11508.0
2022-08-11 13:40:00,172.35,172.45,172.13,172.13,5193.0,166.6023,166.699,166.3897,166.3897,5193.0
2022-08-11 13:50:00,172.12,172.26,172.04,172.13,8787.0,166.38,166.5153,166.3027,166.3897,8787.0
2022-08-11 14:00:00,172.16,172.17,171.95,171.99,10492.0,166.4187,166.4283,166.2157,166.2543,10492.0
2022-08-11 14:10:00,171.99,172.25,171.81,172.25,24822.0,166.2543,166.5057,166.0803,166.5057,24822.0
2022-08-11 14:20:00,172.28,172.28,171.95,171.99,7821.0,166.5347,166.5347,166.2157,166.2543,7821.0
2022-08-11 14:30:00,171.99,172.02,171.52,171.56,7415.0,166.2543,166.2833,165.8,165.8387,7415.0
2022-08-11 14:40:00,171.51,171.63,171.5,171.5,15654.0,165.7903,165.9063,165.7807,165.7807,15654.0
2022-08-11 14:50:00,171.5,171.54,171.18,171.47,17141.0,165.7807,165.8193,165.4714,165.7517,17141.0
2022-08-11 15:00:00,171.42,171.53,171.35,171.45,14444.0,165.7033,165.8097,165.6357,165.7323,14444.0
2022-08-11 15:10:00,171.47,171.61,171.21,171.49,16196.0,165.7517,165.887,165.5004,165.771,16196.0
2022-08-11 15:20:00,171.46,171.52,171.3,171.4,17171.0,165.742,165.8,165.5873,165.684,17171.0
2022-08-11 15:30:00,171.37,171.46,171.21,171.23,20790.0,165.655,165.742,165.5004,165.5197,20790.0
2022-08-11 15:40:00,171.25,171.28,170.9,171.0,41483.0,165.539,165.568,165.2007,165.2974,41483.0
2022-08-11 15:50:00,170.84,171.19,170.84,171.18,89489.0,165.1427,165.481,165.1427,165.4714,89489.0
2022-08-12 09:30:00,172.5,173.28,171.89,172.67,32826.0,166.7473,167.5013,166.1577,166.9117,32826.0
2022-08-12 09:40:00,172.71,173.37,172.64,172.96,16231.0,166.9503,167.5883,166.8827,167.192,16231.0
2022-08-12 09:50:00,173.05,173.54,172.92,173.03,9273.0,167.279,167.7526,167.1533,167.2597,9273.0
2022-08-12 10:00:00,172.97,173.05,172.25,172.64,11184.0,167.2017,167.279,166.5057,166.8827,11184.0
2022-08-12 10:10:00,172.61,173.02,172.46,172.96,14039.0,166.8537,167.25,166.7087,167.192,14039.0
2022-08-12 10:20:00,173.03,173.17,172.67,172.97,14163.0,167.2597,167.395,166.9117,167.2017,14163.0
2022-08-12 10:30:00,173.06,173.23,172.35,172.36,10844.0,167.2887,167.453,166.6023,166.612,10844.0
2022-08-12 10:40:00,172.25,172.51,172.05,172.17,16872.0,166.5057,166.757,166.3123,166.4283,16872.0
2022-08-12 10:50:00,172.22,172.59,172.22,172.38,7891.0,166.4767,166.8343,166.4767,166.6313,7891.0
2022-08-12 11:00:00,172.38,172.77,172.31,172.41,6935.0,166.6313,167.0083,166.5637,166.6603,6935.0
2022-08-12 11:10:00,172.48,172.7,172.34,172.7,5593.0,166.728,166.9407,166.5927,166.9407,5593.0
2022-08-12 11:20:00,172.63,172.88,172.62,172.71,6769.0,166.873,167.1147,166.8633,166.9503,6769.0
2022-08-12 11:30:00,172.75,173.11,172.75,173.04,8911.0,166.989,167.337,166.989,167.2693,8911.0
2022-08-12 11:40:00,173.02,173.02,172.67,172.72,6236.0,167.25,167.25,166.9117,166.96,6236.0
2022-08-12 11:50:00,172.74,172.94,172.71,172.77,6393.0,166.9793,167.1727,166.9503,167.0083,6393.0
2022-08-12 12:00:00,172.82,172.94,172.77,172.89,4335.0,167.0567,167.1727,167.0083,167.1243,4335.0
2022-08-12 12:10:00,172.93,173.05,172.8,173.05,6577.0,167.163,167.279,167.0373,167.279,6577.0
2022-08-12 12:20:00,173.08,173.25,173.0,173.25,9052.0,167.308,167.4723,167.2307,167.4723,9052.0
2022-08-12 12:30:00,173.27,173.37,173.18,173.19,4606.0,167.4917,167.5883,167.4047,167.4143,4606.0
2022-08-12 12:40:00,173.17,173.35,173.11,173.33,5446.0,167.395,167.569,167.337,167.5497,5446.0
2022-08-12 12:50:00,173.31,173.33,173.15,173.15,5010.0,167.5303,167.5497,167.3757,167.3757,5010.0
2022-08-12 13:00:00,173.22,173.25,173.11,173.24,4851.0,167.4433,167.4723,167.337,167.4627,4851.0
2022-08-12 13:10:00,173.22,173.47,173.21,173.46,5850.0,167.4433,167.685,167.4337,167.6753,5850.0
2022-08-12 13:20:00,173.49,173.49,173.33,173.45,8335.0,167.7043,167.7043,167.5497,167.6656,8335.0
2022-08-12 13:30:00,173.45,173.52,173.28,173.31,2589.0,167.6656,167.7333,167.5013,167.5303,2589.0
2022-08-12 13:40:00,173.28,173.46,173.26,173.26,5372.0,167.5013,167.6753,167.482,167.482,5372.0
2022-08-12 13:50:00,173.29,173.38,173.11,173.14,3552.0,167.511,167.598,167.337,167.366,3552.0
2022-08-12 14:00:00,173.17,173.27,173.07,173.13,4403.0,167.395,167.4917,167.2983,167.3563,4403.0
2022-08-12 14:10:00,173.1,173.45,173.07,173.44,9264.0,167.3273,167.6656,167.2983,167.656,9264.0
2022-08-12 14:20:00,173.43,173.68,173.41,173.46,21266.0,167.6463,167.888,167.627,167.6753,21266.0
2022-08-12 14:30:00,173.46,173.81,173.45,173.7,7800.0,167.6753,168.0136,167.6656,167.9073,7800.0
2022-08-12 14:40:00,173.74,173.95,173.72,173.87,4753.0,167.946,168.149,167.9266,168.0716,4753.0
2022-08-12 14:50:00,173.87,173.87,173.63,173.71,6703.0,168.0716,168.0716,167.8396,167.917,6703.0
2022-08-12 15:00:00,173.76,173.92,173.69,173.83,6706.0,167.9653,168.12,167.8976,168.033,6706.0
2022-08-12 15:10:00,173.87,174.12,173.84,174.05,4985.0,168.0716,168.3133,168.0426,168.2456,4985.0
2022-08-12 15:20:00,174.05,174.05,173.77,174.0,9140.0,168.2456,168.2456,167.975,168.1973,9140.0
2022-08-12 15:30:00,174.02,174.05,173.65,173.76,10100.0,168.2166,168.2456,167.859,167.9653,10100.0
2022-08-12 15:40:00,173.77,173.97,173.75,173.97,13791.0,167.975,168.1683,167.9556,168.1683,13791.0
2022-08-12 15:50:00,174.0,174.27,173.81,174.07,72798.0,168.1973,168.4583,168.0136,168.265,72798.0
2022-08-15 09:30:00,174.34,174.92,174.21,174.72,23252.0,168.526,169.0866,168.4003,168.8933,23252.0
2022-08-15 09:40:00,174.51,174.87,173.61,174.13,7124.0,168.6903,169.0383,167.8203,168.323,7124.0
2022-08-15 09:50:00,174.65,176.04,174.54,175.69,24538.0,168.8256,170.1693,168.7193,169.8309,24538.0
2022-08-15 10:00:00,175.79,176.13,175.36,175.86,12390.0,169.9276,170.2563,169.512,169.9953,12390.0
2022-08-15 10:10:00,175.88,175.89,175.12,175.23,6394.0,170.0146,170.0243,169.28,169.3863,6394.0
2022-08-15 10:20:00,175.28,175.64,175.1,175.64,6652.0,169.4346,169.7826,169.2606,169.7826,6652.0
2022-08-15 10:30:00,175.68,175.79,175.44,175.44,14942.0,169.8213,169.9276,169.5893,169.5893,14942.0
2022-08-15 10:40:00,175.46,176.03,175.44,175.78,7804.0,169.6086,170.1596,169.5893,169.9179,7804.0
2022-08-15 10:50:00,175.74,176.11,175.59,175.81,13439.0,169.8793,170.2369,169.7343,169.9469,13439.0
2022-08-15 11:00:00,175.88,175.9,175.26,175.26,14285.0,170.0146,170.0339,169.4153,169.4153,14285.0
2022-08-15 11:10:00,175.23,175.49,174.99,175.09,11107.0,169.3863,169.6376,169.1543,169.251,11107.0
2022-08-15 11:20:00,175.1,175.39,174.99,175.27,13968.0,169.2606,169.541,169.1543,169.425,13968.0
2022-08-15 11:30:00,175.33,175.96,175.28,175.69,8999.0,169.483,170.0919,169.4346,169.8309,8999.0
2022-08-15 11:40:00,175.85,176.32,175.8,176.15,8560.0,169.9856,170.4399,169.9373,170.2756,8560.0
2022-08-15 11:50:00,176.2,176.42,176.15,176.28,20549.0,170.3239,170.5366,170.2756,170.4013,20549.0
2022-08-15 12:00:00,176.24,176.58,176.15,176.26,6585.0,170.3626,170.6913,170.2756,170.3819,6585.0
2022-08-15 12:10:00,176.29,176.68,176.29,176.51,7085.0,170.4109,170.7879,170.4109,170.6236,7085.0
2022-08-15 12:20:00,176.56,176.65,176.36,176.42,5926.0,170.6719,170.7589,170.4786,170.5366,5926.0
2022-08-15 12:30:00,176.52,176.64,176.23,176.25,5927.0,170.6333,170.7493,170.3529,170.3723,5927.0
2022-08-15 12:40:00,176.26,176.33,175.98,175.98,7812.0,170.3819,170.4496,170.1113,170.1113,7812.0
2022-08-15 12:50:00,175.97,176.23,175.97,176.02,10104.0,170.1016,170.3529,170.1016,170.1499,10104.0
2022-08-15 13:00:00,176.08,176.08,175.75,176.0,8467.0,170.2079,170.2079,169.8889,170.1306,8467.0
2022-08-15 13:10:00,176.01,176.35,175.87,176.28,17049.0,170.1403,170.4689,170.0049,170.4013,17049.0
2022-08-15 13:20:00,176.32,176.4,176.17,176.22,6809.0,170.4399,170.5173,170.2949,170.3433,6809.0
2022-08-15 13:30:00,176.26,176.34,176.16,176.16,11471.0,170.3819,170.4593,170.2853,170.2853,11471.0
2022-08-15 13:40:00,176.16,176.52,176.08,176.48,8578.0,170.2853,170.6333,170.2079,170.5946,8578.0
2022-08-15 13:50:00,176.52,176.68,176.37,176.5,12429.0,170.6333,170.7879,170.4883,170.6139,12429.0
2022-08-15 14:00:00,176.56,176.83,176.35,176.35,7893.0,170.6719,170.9329,170.4689,170.4689,7893.0
2022-08-15 14:10:00,176.45,176.71,176.39,176.69,6708.0,170.5656,170.8169,170.5076,170.7976,6708.0
2022-08-15 14:20:00,176.68,176.77,176.42,176.54,9973.0,170.7879,170.8749,170.5366,170.6526,9973.0
2022-08-15 14:30:00,176.63,176.78,176.45,176.61,13001.0,170.7396,170.8846,170.5656,170.7203,13001.0
2022-08-15 14:40:00,176.6,176.6,176.08,176.08,22666.0,170.7106,170.7106,170.2079,170.2079,22666.0
2022-08-15 14:50:00,176.12,176.75,176.08,176.49,59671.0,170.2466,170.8556,170.2079,170.6043,59671.0
2022-08-15 15:00:00,176.53,176.75,176.52,176.61,6549.0,170.6429,170.8556,170.6333,170.7203,6549.0
2022-08-15 15:10:00,176.6,176.73,176.35,176.44,24749.0,170.7106,170.8363,170.4689,170.5559,24749.0
2022-08-15 15:20:00,176.44,176.44,176.1,176.18,38738.0,170.5559,170.5559,170.2273,170.3046,38738.0
2022-08-15 15:30:00,176.2,176.48,176.07,176.47,14391.0,170.3239,170.5946,170.1983,170.5849,14391.0
2022-08-15 15:40:00,176.47,176.77,176.33,176.71,19486.0,170.5849,170.8749,170.4496,170.8169,19486.0
2022-08-15 15:50:00,176.83,176.83,176.36,176.56,102098.0,170.9329,170.9329,170.4786,170.6719,102098.0
2022-08-16 09:30:00,176.75,177.98,176.32,177.22,25589.0,170.8556,172.0446,170.4399,171.3099,25589.0
2022-08-16 09:40:00,177.29,177.93,176.89,176.89,37053.0,171.3776,171.9962,170.9909,170.9909,37053.0
2022-08-16 09:50:00,176.82,177.85,176.82,177.59,10738.0,170.9233,171.9189,170.9233,171.6676,10738.0
2022-08-16 10:00:00,177.53,177.79,177.18,177.66,12372.0,171.6096,171.8609,171.2713,171.7353,12372.0
2022-08-16 10:10:00,177.64,178.06,177.46,177.59,12327.0,171.7159,172.1219,171.5419,171.6676,12327.0
2022-08-16 10:20:00,177.53,177.55,177.25,177.45,5744.0,171.6096,171.6289,171.3389,171.5323,5744.0
2022-08-16 10:30:00,177.53,177.55,177.24,177.52,6522.0,171.6096,171.6289,171.3293,171.5999,6522.0
2022-08-16 10:40:00,177.51,177.96,177.44,177.85,7552.0,171.5903,172.0252,171.5226,171.9189,7552.0
2022-08-16 10:50:00,177.74,177.91,177.22,177.31,6772.0,171.8126,171.9769,171.3099,171.3969,6772.0
2022-08-16 11:00:00,177.37,177.37,177.01,177.09,15448.0,171.4549,171.4549,171.1069,171.1843,15448.0
2022-08-16 11:10:00,177.07,177.62,177.07,177.43,9155.0,171.1649,171.6966,171.1649,171.5129,9155.0
2022-08-16 11:20:00,177.5,177.57,177.24,177.35,12563.0,171.5806,171.6483,171.3293,171.4356,12563.0
2022-08-16 11:30:00,177.33,177.9,177.28,177.75,6999.0,171.4163,171.9672,171.3679,171.8222,6999.0
2022-08-16 11:40:00,177.75,177.84,177.35,177.84,15003.0,171.8222,171.9092,171.4356,171.9092,15003.0
2022-08-16 11:50:00,177.7,177.7,177.28,177.36,11337.0,171.7739,171.7739,171.3679,171.4453,11337.0
2022-08-16 12:00:00,177.39,177.39,177.19,177.24,11194.0,171.4743,171.4743,171.2809,171.3293,11194.0
2022-08-16 12:10:00,177.23,177.34,177.07,177.09,5503.0,171.3196,171.4259,171.1649,171.1843,5503.0
2022-08-16 12:20:00,177.16,177.27,177.01,177.06,6771.0,171.2519,171.3583,171.1069,171.1553,6771.0
2022-08-16 12:30:00,177.1,177.25,177.05,177.07,3064.0,171.1939,171.3389,171.1456,171.1649,3064.0
2022-08-16 12:40:00,177.02,177.05,176.8,176.93,4575.0,171.1166,171.1456,170.9039,171.0296,4575.0
2022-08-16 12:50:00,176.82,177.1,176.77,176.95,6688.0,170.9233,171.1939,170.8749,171.0489,6688.0
2022-08-16 13:00:00,176.79,177.05,176.77,177.05,2990.0,170.8943,171.1456,170.8749,171.1456,2990.0
2022-08-16 13:10:00,177.04,177.2,176.74,176.75,2200.0,171.1359,171.2906,170.8459,170.8556,2200.0
2022-08-16 13:20:00,176.69,176.94,176.69,176.84,3868.0,170.7976,171.0393,170.7976,170.9426,3868.0
2022-08-16 13:30:00,176.85,177.1,176.85,177.08,9470.0,170.9523,171.1939,170.9523,171.1746,9470.0
2022-08-16 13:40:00,177.07,177.11,176.98,177.1,7970.0,171.1649,171.2036,171.0779,171.1939,7970.0
2022-08-16 13:50:00,177.16,177.3,177.08,177.15,7404.0,171.2519,171.3873,171.1746,171.2423,7404.0
2022-08-16 14:00:00,177.2,177.7,177.14,177.68,12639.0,171.2906,171.7739,171.2326,171.7546,12639.0
2022-08-16 14:10:00,177.68,177.82,177.46,177.71,14256.0,171.7546,171.8899,171.5419,171.7836,14256.0
2022-08-16 14:20:00,177.71,177.78,177.38,177.46,15892.0,171.7836,171.8512,171.4646,171.5419,15892.0
2022-08-16 14:30:00,177.43,177.43,177.08,177.13,11871.0,171.5129,171.5129,171.1746,171.2229,11871.0
2022-08-16 14:40:00,177.17,177.17,176.5,176.56,17759.0,171.2616,171.2616,170.6139,170.6719,17759.0
2022-08-16 14:50:00,176.5,176.89,176.42,176.81,10896.0,170.6139,170.9909,170.5366,170.9136,10896.0
2022-08-16 15:00:00,176.76,176.83,176.58,176.76,6704.0,170.8653,170.9329,170.6913,170.8653,6704.0
2022-08-16 15:10:00,176.71,176.71,176.35,176.46,13803.0,170.8169,170.8169,170.4689,170.5753,13803.0
2022-08-16 15:20:00,176.43,176.63,176.38,176.53,22903.0,170.5463,170.7396,170.4979,170.6429,22903.0
2022-08-16 15:30:00,176.61,176.69,176.55,176.64,12384.0,170.7203,170.7976,170.6623,170.7493,12384.0
2022-08-16 15:40:00,176.69,177.03,176.64,177.0,36204.0,170.7976,171.1263,170.7493,171.0973,36204.0
2022-08-16 15:50:00,177.02,177.17,176.85,177.02,60236.0,171.1166,171.2616,170.9523,171.1166,60236.0
2022-08-17 09:30:00,174.33,175.51,174.22,174.51,19070.0,168.5163,169.657,168.41,168.6903,19070.0
2022-08-17 09:40:00,174.8,174.99,174.0,174.25,19428.0,168.9706,169.1543,168.1973,168.439,19428.0
2022-08-17 09:50:00,174.43,175.18,174.24,175.18,8512.0,168.613,169.338,168.4293,169.338,8512.0
2022-08-17 10:00:00,174.84,175.29,174.65,175.18,20423.0,169.0093,169.4443,168.8256,169.338,20423.0
2022-08-17 10:10:00,175.35,175.48,175.0,175.19,4987.0,169.5023,169.628,169.164,169.3476,4987.0
2022-08-17 10:20:00,175.18,175.97,175.13,175.71,11537.0,169.338,170.1016,169.2896,169.8503,11537.0
2022-08-17 10:30:00,175.85,175.85,175.0,175.42,7377.0,169.9856,169.9856,169.164,169.57,7377.0
2022-08-17 10:40:00,175.41,175.5,174.79,174.8,39387.0,169.5603,169.6473,168.961,168.9706,39387.0
2022-08-17 10:50:00,174.91,175.01,174.26,174.27,4772.0,169.077,169.1736,168.4486,168.4583,4772.0
2022-08-17 11:00:00,174.28,174.53,174.05,174.1,6531.0,168.468,168.7096,168.2456,168.294,6531.0
2022-08-17 11:10:00,174.34,174.53,174.14,174.47,5081.0,168.526,168.7096,168.3326,168.6516,5081.0
2022-08-17 11:20:00,174.53,174.91,174.44,174.91,7077.0,168.7096,169.077,168.6226,169.077,7077.0
2022-08-17 11:30:00,175.03,175.14,174.44,174.45,13734.0,169.193,169.2993,168.6226,168.6323,13734.0
2022-08-17 11:40:00,174.4,174.53,174.19,174.29,23620.0,168.584,168.7096,168.381,168.4776,23620.0
2022-08-17 11:50:00,174.42,174.56,174.04,174.06,17936.0,168.6033,168.7386,168.236,168.2553,17936.0
2022-08-17 12:00:00,174.04,174.29,174.01,174.04,10472.0,168.236,168.4776,168.207,168.236,10472.0
2022-08-17 12:10:00,174.0,174.23,173.91,174.19,7107.0,168.1973,168.4196,168.1103,168.381,7107.0
2022-08-17 12:20:00,174.12,174.62,174.1,174.57,13029.0,168.3133,168.7966,168.294,168.7483,13029.0
2022-08-17 12:30:00,174.64,175.01,174.51,175.01,5429.0,168.816,169.1736,168.6903,169.1736,5429.0
2022-08-17 12:40:00,174.84,174.84,174.51,174.51,5271.0,169.0093,169.0093,168.6903,168.6903,5271.0
2022-08-17 12:50:00,174.45,174.64,174.44,174.53,5373.0,168.6323,168.816,168.6226,168.7096,5373.0
2022-08-17 13:00:00,174.61,174.74,174.48,174.53,6043.0,168.787,168.9126,168.6613,168.7096,6043.0
2022-08-17 13:10:00,174.48,174.65,174.48,174.5,5450.0,168.6613,168.8256,168.6613,168.6806,5450.0
2022-08-17 13:20:00,174.55,174.72,174.53,174.72,3574.0,168.729,168.8933,168.7096,168.8933,3574.0
2022-08-17 13:30:00,174.71,174.79,174.53,174.7,6941.0,168.8836,168.961,168.7096,168.874,6941.0
2022-08-17 13:40:00,174.7,174.75,174.61,174.7,4818.0,168.874,168.9223,168.787,168.874,4818.0
2022-08-17 13:50:00,174.66,174.81,174.56,174.62,7070.0,168.8353,168.9803,168.7386,168.7966,7070.0
2022-08-17 14:00:00,174.74,175.46,174.67,175.22,14012.0,168.9126,169.6086,168.845,169.3766,14012.0
2022-08-17 14:10:00,175.23,175.76,175.1,175.38,12095.0,169.3863,169.8986,169.2606,169.5313,12095.0
2022-08-17 14:20:00,175.37,175.54,174.95,175.45,11687.0,169.5216,169.6859,169.1156,169.599,11687.0
2022-08-17 14:30:00,175.45,175.76,175.29,175.71,11142.0,169.599,169.8986,169.4443,169.8503,11142.0
2022-08-17 14:40:00,175.71,175.71,175.19,175.19,10665.0,169.8503,169.8503,169.3476,169.3476,10665.0
2022-08-17 14:50:00,175.19,175.21,174.79,174.79,10516.0,169.3476,169.367,168.961,168.961,10516.0
2022-08-17 15:00:00,174.78,175.28,174.77,174.85,8344.0,168.9513,169.4346,168.9416,169.019,8344.0
2022-08-17 15:10:00,174.95,174.99,174.54,174.76,8704.0,169.1156,169.1543,168.7193,168.932,8704.0
2022-08-17 15:20:00,174.72,174.9,174.64,174.83,9748.0,168.8933,169.0673,168.816,168.9996,9748.0
2022-08-17 15:30:00,174.82,174.98,174.7,174.87,13454.0,168.99,169.1446,168.874,169.0383,13454.0
2022-08-17 15:40:00,174.9,175.12,174.79,174.87,18771.0,169.0673,169.28,168.961,169.0383,18771.0
2022-08-17 15:50:00,174.87,175.12,174.65,174.97,85632.0,169.0383,169.28,168.8256,169.135,85632.0
2022-08-18 09:30:00,175.98,175.98,174.6,174.8,16350.0,170.1113,170.1113,168.7773,168.9706,16350.0
2022-08-18 09:40:00,174.78,174.86,174.54,174.6,14626.0,168.9513,169.0286,168.7193,168.7773,14626.0
2022-08-18 09:50:00,174.6,174.88,174.4,174.5,3755.0,168.7773,169.048,168.584,168.6806,3755.0
2022-08-18 10:00:00,174.51,175.07,174.51,174.77,6233.0,168.6903,169.2316,168.6903,168.9416,6233.0
2022-08-18 10:10:00,174.92,175.2,174.75,175.06,3595.0,169.0866,169.3573,168.9223,169.222,3595.0
2022-08-18 10:20:00,175.15,175.32,175.0,175.26,6017.0,169.309,169.4733,169.164,169.4153,6017.0
2022-08-18 10:30:00,175.32,175.35,175.0,175.23,6025.0,169.4733,169.5023,169.164,169.3863,6025.0
2022-08-18 10:40:00,175.31,175.66,175.31,175.52,8539.0,169.4636,169.8019,169.4636,169.6666,8539.0
2022-08-18 10:50:00,175.52,175.52,174.98,175.11,4048.0,169.6666,169.6666,169.1446,169.2703,4048.0
2022-08-18 11:00:00,175.21,175.21,174.64,175.0,6762.0,169.367,169.367,168.816,169.164,6762.0
2022-08-18 11:10:00,175.11,175.2,174.93,175.2,8492.0,169.2703,169.3573,169.0963,169.3573,8492.0
2022-08-18 11:20:00,175.24,175.45,175.17,175.38,4894.0,169.396,169.599,169.3283,169.5313,4894.0
2022-08-18 11:30:00,175.45,175.72,175.41,175.6,16470.0,169.599,169.8599,169.5603,169.7439,16470.0
2022-08-18 11:40:00,175.62,175.74,175.32,175.32,3399.0,169.7633,169.8793,169.4733,169.4733,3399.0
2022-08-18 11:50:00,175.29,175.38,175.07,175.07,4414.0,169.4443,169.5313,169.2316,169.2316,4414.0
2022-08-18 12:00:00,175.1,175.43,175.1,175.41,4934.0,169.2606,169.5796,169.2606,169.5603,4934.0
2022-08-18 12:10:00,175.42,175.63,175.3,175.57,4596.0,169.57,169.7729,169.454,169.7149,4596.0
2022-08-18 12:20:00,175.53,175.72,175.3,175.32,12770.0,169.6763,169.8599,169.454,169.4733,12770.0
2022-08-18 12:30:00,175.24,175.28,175.1,175.25,2784.0,169.396,169.4346,169.2606,169.4056,2784.0
2022-08-18 12:40:00,175.23,175.42,175.06,175.36,6695.0,169.3863,169.57,169.222,169.512,6695.0
2022-08-18 12:50:00,175.42,175.42,175.14,175.24,2545.0,169.57,169.57,169.2993,169.396,2545.0
2022-08-18 13:00:00,175.34,175.43,175.28,175.42,4179.0,169.4926,169.5796,169.4346,169.57,4179.0
2022-08-18 13:10:00,175.45,175.53,175.33,175.33,2713.0,169.599,169.6763,169.483,169.483,2713.0
2022-08-18 13:20:00,175.34,175.54,175.34,175.38,6812.0,169.4926,169.6859,169.4926,169.5313,6812.0
2022-08-18 13:30:00,175.53,175.68,175.32,175.57,5124.0,169.6763,169.8213,169.4733,169.7149,5124.0
2022-08-18 13:40:00,175.62,175.72,175.58,175.69,6018.0,169.7633,169.8599,169.7246,169.8309,6018.0
2022-08-18 13:50:00,175.65,175.75,175.54,175.54,5835.0,169.7923,169.8889,169.6859,169.6859,5835.0
2022-08-18 14:00:00,175.57,175.78,175.54,175.73,5828.0,169.7149,169.9179,169.6859,169.8696,5828.0
2022-08-18 14:10:00,175.75,175.79,175.61,175.7,5691.0,169.8889,169.9276,169.7536,169.8406,5691.0
2022-08-18 14:20:00,175.66,175.72,175.49,175.61,8169.0,169.8019,169.8599,169.6376,169.7536,8169.0
2022-08-18 14:30:00,175.59,175.64,175.48,175.58,6532.0,169.7343,169.7826,169.628,169.7246,6532.0
2022-08-18 14:40:00,175.56,175.75,175.56,175.7,7260.0,169.7053,169.8889,169.7053,169.8406,7260.0
2022-08-18 14:50:00,175.7,175.81,175.34,175.37,19192.0,169.8406,169.9469,169.4926,169.5216,19192.0
2022-08-18 15:00:00,175.34,175.54,175.32,175.54,14553.0,169.4926,169.6859,169.4733,169.6859,14553.0
2022-08-18 15:10:00,175.52,175.68,175.41,175.44,19861.0,169.6666,169.8213,169.5603,169.5893,19861.0
2022-08-18 15:20:00,175.46,175.61,175.27,175.27,20291.0,169.6086,169.7536,169.425,169.425,20291.0
2022-08-18 15:30:00,175.27,175.55,175.11,175.42,37331.0,169.425,169.6956,169.2703,169.57,37331.0
2022-08-18 15:40:00,175.43,175.56,175.39,175.4,25363.0,169.5796,169.7053,169.541,169.5506,25363.0
2022-08-18 15:50:00,175.31,175.48,175.11,175.41,84268.0,169.4636,169.628,169.2703,169.5603,84268.0
2022-08-19 09:30:00,174.4,174.42,173.59,174.17,45819.0,168.584,168.6033,167.801,168.3616,45819.0
2022-08-19 09:40:00,174.06,174.64,173.94,174.15,13061.0,168.2553,168.816,168.1393,168.3423,13061.0
2022-08-19 09:50:00,174.14,174.14,173.32,173.32,10573.0,168.3326,168.3326,167.54,167.54,10573.0
2022-08-19 10:00:00,173.25,173.66,173.1,173.44,9317.0,167.4723,167.8686,167.3273,167.656,9317.0
2022-08-19 10:10:00,173.34,173.42,172.77,173.13,9820.0,167.5593,167.6366,167.0083,167.3563,9820.0
2022-08-19 10:20:00,173.03,173.22,172.92,173.18,9746.0,167.2597,167.4433,167.1533,167.4047,9746.0
2022-08-19 10:30:00,173.23,173.47,172.85,172.87,7100.0,167.453,167.685,167.0857,167.105,7100.0
2022-08-19 10:40:00,172.81,172.88,172.68,172.88,6718.0,167.047,167.1147,166.9213,167.1147,6718.0
2022-08-19 10:50:00,172.77,172.77,172.1,172.3,8288.0,167.0083,167.0083,166.3607,166.554,8288.0
2022-08-19 11:00:00,172.43,172.43,171.32,171.39,4861.0,166.6797,166.6797,165.6067,165.6743,4861.0
2022-08-19 11:10:00,171.39,171.44,171.1,171.25,6084.0,165.6743,165.7227,165.394,165.539,6084.0
2022-08-19 11:20:00,171.29,171.59,171.2,171.59,7015.0,165.5777,165.8677,165.4907,165.8677,7015.0
2022-08-19 11:30:00,171.52,172.08,171.49,171.88,10315.0,165.8,166.3413,165.771,166.148,10315.0
2022-08-19 11:40:00,171.81,172.34,171.81,172.33,13709.0,166.0803,166.5927,166.0803,166.583,13709.0
2022-08-19 11:50:00,172.34,172.47,172.05,172.14,7111.0,166.5927,166.7183,166.3123,166.3993,7111.0
2022-08-19 12:00:00,172.16,172.32,172.07,172.11,7341.0,166.4187,166.5733,166.3317,166.3703,7341.0
2022-08-19 12:10:00,172.11,172.31,172.08,172.16,4603.0,166.3703,166.5637,166.3413,166.4187,4603.0
2022-08-19 12:20:00,172.14,172.18,171.83,171.89,3712.0,166.3993,166.438,166.0997,166.1577,3712.0
2022-08-19 12:30:00,171.85,172.51,171.76,172.5,11341.0,166.119,166.757,166.032,166.7473,11341.0
2022-08-19 12:40:00,172.51,172.63,172.4,172.41,8418.0,166.757,166.873,166.6507,166.6603,8418.0
2022-08-19 12:50:00,172.44,172.44,172.23,172.23,5938.0,166.6893,166.6893,166.4863,166.4863,5938.0
2022-08-19 13:00:00,172.25,172.44,172.0,172.23,7482.0,166.5057,166.6893,166.264,166.4863,7482.0
2022-08-19 13:10:00,172.2,172.28,172.05,172.05,4113.0,166.4573,166.5347,166.3123,166.3123,4113.0
2022-08-19 13:20:00,172.07,172.15,171.68,171.68,7973.0,166.3317,166.409,165.9547,165.9547,7973.0
2022-08-19 13:30:00,171.64,171.64,171.23,171.23,11686.0,165.916,165.916,165.5197,165.5197,11686.0
2022-08-19 13:40:00,171.25,171.56,171.25,171.51,8623.0,165.539,165.8387,165.539,165.7903,8623.0
2022-08-19 13:50:00,171.52,171.58,171.4,171.47,15713.0,165.8,165.858,165.684,165.7517,15713.0
2022-08-19 14:00:00,171.47,171.95,171.34,171.64,17962.0,165.7517,166.2157,165.626,165.916,17962.0
2022-08-19 14:10:00,171.64,171.66,171.4,171.44,7443.0,165.916,165.9353,165.684,165.7227,7443.0
2022-08-19 14:20:00,171.47,171.6,171.41,171.43,13543.0,165.7517,165.8773,165.6937,165.713,13543.0
2022-08-19 14:30:00,171.42,171.5,171.36,171.42,7075.0,165.7033,165.7807,165.6453,165.7033,7075.0
2022-08-19 14:40:00,171.43,171.47,171.12,171.47,8364.0,165.713,165.7517,165.4134,165.7517,8364.0
2022-08-19 14:50:00,171.42,171.46,171.18,171.33,6305.0,165.7033,165.742,165.4714,165.6163,6305.0
2022-08-19 15:00:00,171.3,171.32,171.04,171.13,5420.0,165.5873,165.6067,165.336,165.423,5420.0
2022-08-19 15:10:00,171.16,171.55,171.06,171.38,23127.0,165.452,165.829,165.3554,165.6647,23127.0
2022-08-19 15:20:00,171.4,171.57,171.39,171.52,8236.0,165.684,165.8483,165.6743,165.8,8236.0
2022-08-19 15:30:00,171.52,171.65,171.42,171.6,14038.0,165.8,165.9257,165.7033,165.8773,14038.0
2022-08-19 15:40:00,171.61,171.68,171.42,171.61,17498.0,165.887,165.9547,165.7033,165.887,17498.0
2022-08-19 15:50:00,171.63,171.91,171.56,171.79,80421.0,165.9063,166.177,165.8387,166.061,80421.0
2022-08-22 09:30:00,170.01,170.01,169.0,169.48,37849.0,164.3404,164.3404,163.3641,163.828,37849.0
2022-08-22 09:40:00,169.65,170.41,169.53,169.78,17962.0,163.9924,164.727,163.8764,164.118,17962.0
2022-08-22 09:50:00,169.71,169.93,169.15,169.54,29163.0,164.0504,164.263,163.509,163.886,29163.0
2022-08-22 10:00:00,169.5,169.87,169.23,169.86,15472.0,163.8474,164.205,163.5864,164.1954,15472.0
2022-08-22 10:10:00,169.62,170.15,169.47,169.97,12930.0,163.9634,164.4757,163.8184,164.3017,12930.0
2022-08-22 10:20:00,169.97,170.24,169.76,170.23,9536.0,164.3017,164.5627,164.0987,164.553,9536.0
2022-08-22 10:30:00,170.35,170.64,170.2,170.52,9553.0,164.669,164.9494,164.524,164.8334,9553.0
2022-08-22 10:40:00,170.48,170.82,170.4,170.72,9435.0,164.7947,165.1234,164.7174,165.0267,9435.0
2022-08-22 10:50:00,170.71,170.74,170.0,170.05,8994.0,165.017,165.046,164.3307,164.379,8994.0
2022-08-22 11:00:00,170.07,170.52,170.07,170.43,6238.0,164.3984,164.8334,164.3984,164.7464,6238.0
2022-08-22 11:10:00,170.53,170.82,170.41,170.77,7393.0,164.843,165.1234,164.727,165.075,7393.0
2022-08-22 11:20:00,170.78,170.78,170.09,170.25,9194.0,165.0847,165.0847,164.4177,164.5724,9194.0
2022-08-22 11:30:00,170.15,170.63,170.15,170.41,8487.0,164.4757,164.9397,164.4757,164.727,8487.0
2022-08-22 11:40:00,170.54,170.65,170.27,170.48,5790.0,164.8527,164.959,164.5917,164.7947,5790.0
2022-08-22 11:50:00,170.48,170.79,170.48,170.64,11822.0,164.7947,165.0944,164.7947,164.9494,11822.0
2022-08-22 12:00:00,170.66,171.07,170.65,170.79,12238.0,164.9687,165.365,164.959,165.0944,12238.0
2022-08-22 12:10:00,170.71,170.71,170.3,170.55,7641.0,165.017,165.017,164.6207,164.8624,7641.0
2022-08-22 12:20:00,170.58,170.88,170.52,170.7,3989.0,164.8914,165.1814,164.8334,165.0074,3989.0
2022-08-22 12:30:00,170.64,170.73,170.27,170.3,9839.0,164.9494,165.0364,164.5917,164.6207,9839.0
2022-08-22 12:40:00,170.31,170.32,170.12,170.19,3672.0,164.6304,164.64,164.4467,164.5144,3672.0
2022-08-22 12:50:00,170.11,170.56,170.11,170.42,13409.0,164.437,164.872,164.437,164.7367,13409.0
2022-08-22 13:00:00,170.4,170.4,170.11,170.28,10017.0,164.7174,164.7174,164.437,164.6014,10017.0
2022-08-22 13:10:00,170.29,170.29,170.09,170.1,2360.0,164.611,164.611,164.4177,164.4274,2360.0
2022-08-22 13:20:00,170.08,170.19,169.9,169.96,4229.0,164.408,164.5144,164.234,164.292,4229.0
2022-08-22 13:30:00,169.93,170.03,169.51,169.82,8806.0,164.263,164.3597,163.857,164.1567,8806.0
2022-08-22 13:40:00,169.75,169.94,169.63,169.73,4561.0,164.089,164.2727,163.973,164.0697,4561.0
2022-08-22 13:50:00,169.79,169.79,169.51,169.51,3097.0,164.1277,164.1277,163.857,163.857,3097.0
2022-08-22 14:00:00,169.66,169.66,169.28,169.37,5537.0,164.002,164.002,163.6347,163.7217,5537.0
2022-08-22 14:10:00,169.34,169.66,169.27,169.63,6633.0,163.6927,164.002,163.625,163.973,6633.0
2022-08-22 14:20:00,169.65,169.69,169.51,169.63,3948.0,163.9924,164.031,163.857,163.973,3948.0
2022-08-22 14:30:00,169.59,169.73,169.58,169.67,4115.0,163.9344,164.0697,163.9247,164.0117,4115.0
2022-08-22 14:40:00,169.66,169.67,169.24,169.39,9087.0,164.002,164.0117,163.596,163.741,9087.0
2022-08-22 14:50:00,169.37,169.44,168.93,169.12,12052.0,163.7217,163.7894,163.2964,163.48,12052.0
2022-08-22 15:00:00,169.16,169.37,169.06,169.33,11062.0,163.5187,163.7217,163.4221,163.683,11062.0
2022-08-22 15:10:00,169.3,169.56,169.3,169.3,4332.0,163.654,163.9054,163.654,163.654,4332.0
2022-08-22 15:20:00,169.3,169.49,169.16,169.21,6460.0,163.654,163.8377,163.5187,163.567,6460.0
2022-08-22 15:30:00,169.27,169.32,169.1,169.29,10229.0,163.625,163.6734,163.4607,163.6444,10229.0
2022-08-22 15:40:00,169.31,169.33,168.81,169.12,22319.0,163.6637,163.683,163.1804,163.48,22319.0
2022-08-22 15:50:00,169.1,169.35,168.88,169.16,73586.0,163.4607,163.7024,163.2481,163.5187,73586.0
2022-08-23 09:30:00,168.66,168.66,167.27,167.45,53455.0,163.0354,163.0354,161.6917,161.8657,53455.0
2022-08-23 09:40:00,167.34,167.67,166.72,167.67,9615.0,161.7594,162.0784,161.1601,162.0784,9615.0
2022-08-23 09:50:00,167.71,168.24,167.56,168.1,21444.0,162.1171,162.6294,161.9721,162.4941,21444.0
2022-08-23 10:00:00,168.12,168.3,167.66,168.11,15688.0,162.5134,162.6874,162.0687,162.5037,15688.0
2022-08-23 10:10:00,168.19,168.2,167.59,167.78,24399.0,162.5811,162.5907,162.0011,162.1847,24399.0
2022-08-23 10:20:00,167.81,168.17,167.24,167.38,18641.0,162.2137,162.5617,161.6627,161.7981,18641.0
2022-08-23 10:30:00,167.38,168.04,167.27,167.84,9601.0,161.7981,162.4361,161.6917,162.2427,9601.0
2022-08-23 10:40:00,167.65,167.88,167.38,167.54,6239.0,162.0591,162.2814,161.7981,161.9527,6239.0
2022-08-23 10:50:00,167.57,167.66,167.24,167.28,7863.0,161.9817,162.0687,161.6627,161.7014,7863.0
2022-08-23 11:00:00,167.41,167.43,166.91,167.04,8095.0,161.8271,161.8464,161.3438,161.4694,8095.0
2022-08-23 11:10:00,167.15,167.5,166.98,167.32,6380.0,161.5757,161.9141,161.4114,161.7401,6380.0
2022-08-23 11:20:00,167.3,167.3,166.98,167.0,5629.0,161.7207,161.7207,161.4114,161.4307,5629.0
2022-08-23 11:30:00,167.02,167.2,167.01,167.16,3642.0,161.4501,161.6241,161.4404,161.5854,3642.0
2022-08-23 11:40:00,167.11,167.11,166.65,166.84,7196.0,161.5371,161.5371,161.0924,161.2761,7196.0
2022-08-23 11:50:00,166.86,167.06,166.79,166.9,4832.0,161.2954,161.4887,161.2278,161.3341,4832.0
2022-08-23 12:00:00,166.9,166.93,166.64,166.83,5363.0,161.3341,161.3631,161.0828,161.2664,5363.0
2022-08-23 12:10:00,166.9,166.98,166.61,166.66,6868.0,161.3341,161.4114,161.0538,161.1021,6868.0
2022-08-23 12:20:00,166.7,166.88,166.62,166.73,4618.0,161.1408,161.3148,161.0634,161.1698,4618.0
2022-08-23 12:30:00,166.71,167.2,166.7,167.2,4967.0,161.1504,161.6241,161.1408,161.6241,4967.0
2022-08-23 12:40:00,167.11,167.2,166.98,167.19,3986.0,161.5371,161.6241,161.4114,161.6144,3986.0
2022-08-23 12:50:00,167.15,167.27,167.09,167.24,3332.0,161.5757,161.6917,161.5177,161.6627,3332.0
2022-08-23 13:00:00,167.25,167.25,166.75,166.75,3131.0,161.6724,161.6724,161.1891,161.1891,3131.0
2022-08-23 13:10:00,166.76,166.97,166.64,166.83,7680.0,161.1988,161.4017,161.0828,161.2664,7680.0
2022-08-23 13:20:00,166.86,167.2,166.86,166.93,7421.0,161.2954,161.6241,161.2954,161.3631,7421.0
2022-08-23 13:30:00,166.97,167.02,166.7,166.72,10625.0,161.4017,161.4501,161.1408,161.1601,10625.0
2022-08-23 13:40:00,166.63,166.72,166.51,166.51,8366.0,161.0731,161.1601,160.9571,160.9571,8366.0
2022-08-23 13:50:00,166.46,166.55,166.3,166.31,6094.0,160.9088,160.9958,160.7541,160.7638,6094.0
2022-08-23 14:00:00,166.31,166.73,166.29,166.73,3095.0,160.7638,161.1698,160.7444,161.1698,3095.0
2022-08-23 14:10:00,166.69,166.94,166.64,166.94,6861.0,161.1311,161.3727,161.0828,161.3727,6861.0
2022-08-23 14:20:00,166.95,167.12,166.9,167.07,3323.0,161.3824,161.5467,161.3341,161.4984,3323.0
2022-08-23 14:30:00,167.12,167.26,166.9,167.04,5105.0,161.5467,161.6821,161.3341,161.4694,5105.0
2022-08-23 14:40:00,167.07,167.18,166.95,167.03,5744.0,161.4984,161.6047,161.3824,161.4597,5744.0
2022-08-23 14:50:00,166.97,167.08,166.89,167.08,2052.0,161.4017,161.5081,161.3244,161.5081,2052.0
2022-08-23 15:00:00,167.04,167.23,167.04,167.23,3942.0,161.4694,161.6531,161.4694,161.6531,3942.0
2022-08-23 15:10:00,167.28,167.49,167.26,167.45,4899.0,161.7014,161.9044,161.6821,161.8657,4899.0
2022-08-23 15:20:00,167.47,167.47,167.31,167.47,5255.0,161.8851,161.8851,161.7304,161.8851,5255.0
2022-08-23 15:30:00,167.4,167.62,167.35,167.47,10457.0,161.8174,162.0301,161.7691,161.8851,10457.0
2022-08-23 15:40:00,167.48,167.82,167.38,167.49,10599.0,161.8947,162.2234,161.7981,161.9044,10599.0
2022-08-23 15:50:00,167.39,167.63,167.31,167.55,45021.0,161.8077,162.0397,161.7304,161.9624,45021.0
2022-08-24 09:30:00,169.21,169.81,168.58,168.61,34896.0,163.567,164.147,162.9581,162.9871,34896.0
2022-08-24 09:40:00,168.59,169.11,168.35,169.05,2600.0,162.9677,163.4704,162.7357,163.4124,2600.0
2022-08-24 09:50:00,169.05,169.17,168.7,168.76,7617.0,163.4124,163.5284,163.0741,163.1321,7617.0
2022-08-24 10:00:00,168.77,169.18,168.75,169.15,16839.0,163.1417,163.538,163.1224,163.509,16839.0
2022-08-24 10:10:00,169.24,169.41,169.08,169.41,2713.0,163.596,163.7604,163.4414,163.7604,2713.0
2022-08-24 10:20:00,169.53,169.6,169.18,169.18,12554.0,163.8764,163.944,163.538,163.538,12554.0
2022-08-24 10:30:00,169.1,169.31,168.82,168.87,4946.0,163.4607,163.6637,163.1901,163.2384,4946.0
2022-08-24 10:40:00,168.82,168.86,168.58,168.7,3861.0,163.1901,163.2287,162.9581,163.0741,3861.0
2022-08-24 10:50:00,168.51,168.95,168.51,168.76,4464.0,162.8904,163.3157,162.8904,163.1321,4464.0
2022-08-24 11:00:00,168.9,168.94,168.75,168.93,2322.0,163.2674,163.3061,163.1224,163.2964,2322.0
2022-08-24 11:10:00,168.82,169.56,168.78,169.56,12985.0,163.1901,163.9054,163.1514,163.9054,12985.0
2022-08-24 11:20:00,169.83,170.19,169.76,170.14,4727.0,164.1664,164.5144,164.0987,164.466,4727.0
2022-08-24 11:30:00,169.94,169.97,169.51,169.56,3399.0,164.2727,164.3017,163.857,163.9054,3399.0
2022-08-24 11:40:00,169.57,169.66,169.48,169.61,3903.0,163.915,164.002,163.828,163.9537,3903.0
2022-08-24 11:50:00,169.53,169.7,169.4,169.51,8685.0,163.8764,164.0407,163.7507,163.857,8685.0
2022-08-24 12:00:00,169.55,169.66,169.48,169.62,2313.0,163.8957,164.002,163.828,163.9634,2313.0
2022-08-24 12:10:00,169.66,169.67,169.27,169.39,3810.0,164.002,164.0117,163.625,163.741,3810.0
2022-08-24 12:20:00,169.35,169.36,169.03,169.03,2357.0,163.7024,163.712,163.3931,163.3931,2357.0
2022-08-24 12:30:00,168.9,168.92,168.71,168.71,5374.0,163.2674,163.2867,163.0837,163.0837,5374.0
2022-08-24 12:40:00,168.64,168.84,168.33,168.52,2759.0,163.0161,163.2094,162.7164,162.9001,2759.0
2022-08-24 12:50:00,168.41,168.49,168.31,168.46,4406.0,162.7937,162.8711,162.6971,162.8421,4406.0
2022-08-24 13:00:00,168.53,168.59,168.33,168.47,1301.0,162.9097,162.9677,162.7164,162.8517,1301.0
2022-08-24 13:10:00,168.53,168.56,168.3,168.3,2253.0,162.9097,162.9387,162.6874,162.6874,2253.0
2022-08-24 13:20:00,168.25,168.27,167.96,167.96,1720.0,162.6391,162.6584,162.3587,162.3587,1720.0
2022-08-24 13:30:00,167.97,168.15,167.88,168.12,3487.0,162.3684,162.5424,162.2814,162.5134,3487.0
2022-08-24 13:40:00,168.15,168.51,168.08,168.51,3903.0,162.5424,162.8904,162.4747,162.8904,3903.0
2022-08-24 13:50:00,168.51,168.57,168.32,168.35,2184.0,162.8904,162.9484,162.7067,162.7357,2184.0
2022-08-24 14:00:00,168.32,168.6,168.32,168.57,5637.0,162.7067,162.9774,162.7067,162.9484,5637.0
2022-08-24 14:10:00,168.7,168.79,168.65,168.68,3705.0,163.0741,163.1611,163.0257,163.0547,3705.0
2022-08-24 14:20:00,168.7,168.7,168.41,168.49,8246.0,163.0741,163.0741,162.7937,162.8711,8246.0
2022-08-24 14:30:00,168.53,168.54,168.32,168.45,3385.0,162.9097,162.9194,162.7067,162.8324,3385.0
2022-08-24 14:40:00,168.52,168.52,168.43,168.48,4239.0,162.9001,162.9001,162.8131,162.8614,4239.0
2022-08-24 14:50:00,168.52,168.69,168.52,168.69,2167.0,162.9001,163.0644,162.9001,163.0644,2167.0
2022-08-24 15:00:00,168.7,169.0,168.69,168.9,6064.0,163.0741,163.3641,163.0644,163.2674,6064.0
2022-08-24 15:10:00,168.93,169.08,168.91,169.08,8007.0,163.2964,163.4414,163.2771,163.4414,8007.0
2022-08-24 15:20:00,169.14,169.14,168.72,168.78,7757.0,163.4994,163.4994,163.0934,163.1514,7757.0
2022-08-24 15:30:00,168.89,169.25,168.88,169.23,7240.0,163.2577,163.6057,163.2481,163.5864,7240.0
2022-08-24 15:40:00,169.26,169.36,169.13,169.13,9075.0,163.6154,163.712,163.4897,163.4897,9075.0
2022-08-24 15:50:00,169.14,169.36,168.77,168.93,56545.0,163.4994,163.712,163.1417,163.2964,56545.0
2022-08-25 09:30:00,169.76,170.43,169.48,170.2,16217.0,164.0987,164.7464,163.828,164.524,16217.0
2022-08-25 09:40:00,170.19,170.22,169.69,170.05,18713.0,164.5144,164.5434,164.031,164.379,18713.0
2022-08-25 09:50:00,170.18,171.41,170.08,171.41,5198.0,164.5047,165.6937,164.408,165.6937,5198.0
2022-08-25 10:00:00,171.46,171.71,171.02,171.16,5963.0,165.742,165.9837,165.3167,165.452,5963.0
2022-08-25 10:10:00,171.17,171.39,170.95,170.95,11560.0,165.4617,165.6743,165.249,165.249,11560.0
2022-08-25 10:20:00,171.03,171.13,170.64,171.03,10834.0,165.3264,165.423,164.9494,165.3264,10834.0
2022-08-25 10:30:00,171.02,171.07,170.66,170.85,8068.0,165.3167,165.365,164.9687,165.1524,8068.0
2022-08-25 10:40:00,170.81,170.96,170.67,170.86,5514.0,165.1137,165.2587,164.9784,165.162,5514.0
2022-08-25 10:50:00,170.66,170.78,170.3,170.6,7406.0,164.9687,165.0847,164.6207,164.9107,7406.0
2022-08-25 11:00:00,170.5,170.58,170.09,170.13,7456.0,164.814,164.8914,164.4177,164.4564,7456.0
2022-08-25 11:10:00,170.04,170.21,169.43,169.67,13757.0,164.3694,164.5337,163.7797,164.0117,13757.0
2022-08-25 11:20:00,169.81,169.87,169.44,169.44,3107.0,164.147,164.205,163.7894,163.7894,3107.0
2022-08-25 11:30:00,169.43,169.6,169.24,169.5,5376.0,163.7797,163.944,163.596,163.8474,5376.0
2022-08-25 11:40:00,169.43,169.65,169.34,169.36,2847.0,163.7797,163.9924,163.6927,163.712,2847.0
2022-08-25 11:50:00,169.44,169.64,169.17,169.64,5127.0,163.7894,163.9827,163.5284,163.9827,5127.0
2022-08-25 12:00:00,169.64,169.64,169.44,169.49,3432.0,163.9827,163.9827,163.7894,163.8377,3432.0
2022-08-25 12:10:00,169.38,169.46,168.99,169.11,3028.0,163.7314,163.8087,163.3544,163.4704,3028.0
2022-08-25 12:20:00,169.03,169.19,169.03,169.19,4236.0,163.3931,163.5477,163.3931,163.5477,4236.0
2022-08-25 12:30:00,169.29,169.54,169.1,169.54,5008.0,163.6444,163.886,163.4607,163.886,5008.0
2022-08-25 12:40:00,169.39,169.64,169.11,169.11,2706.0,163.741,163.9827,163.4704,163.4704,2706.0
2022-08-25 12:50:00,169.28,169.55,169.28,169.5,1771.0,163.6347,163.8957,163.6347,163.8474,1771.0
2022-08-25 13:00:00,169.5,169.66,169.22,169.22,4758.0,163.8474,164.002,163.5767,163.5767,4758.0
2022-08-25 13:10:00,169.4,169.47,169.16,169.37,8759.0,163.7507,163.8184,163.5187,163.7217,8759.0
2022-08-25 13:20:00,169.53,169.59,169.22,169.38,15284.0,163.8764,163.9344,163.5767,163.7314,15284.0
2022-08-25 13:30:00,169.43,169.82,169.43,169.6,4362.0,163.7797,164.1567,163.7797,163.944,4362.0
2022-08-25 13:40:00,169.57,169.87,169.57,169.7,9639.0,163.915,164.205,163.915,164.0407,9639.0
2022-08-25 13:50:00,169.71,169.81,169.62,169.74,18360.0,164.0504,164.147,163.9634,164.0794,18360.0
2022-08-25 14:00:00,169.77,170.04,169.48,169.49,13195.0,164.1084,164.3694,163.828,163.8377,13195.0
2022-08-25 14:10:00,169.49,169.83,169.49,169.64,10947.0,163.8377,164.1664,163.8377,163.9827,10947.0
2022-08-25 14:20:00,169.64,169.9,169.45,169.72,17639.0,163.9827,164.234,163.799,164.06,17639.0
2022-08-25 14:30:00,169.73,169.78,169.56,169.56,8867.0,164.0697,164.118,163.9054,163.9054,8867.0
2022-08-25 14:40:00,169.55,169.55,169.27,169.28,11891.0,163.8957,163.8957,163.625,163.6347,11891.0
2022-08-25 14:50:00,169.34,169.37,169.13,169.33,13063.0,163.6927,163.7217,163.4897,163.683,13063.0
2022-08-25 15:00:00,169.33,169.48,169.28,169.34,20011.0,163.683,163.828,163.6347,163.6927,20011.0
2022-08-25 15:10:00,169.34,169.38,169.22,169.36,15589.0,163.6927,163.7314,163.5767,163.712,15589.0
2022-08-25 15:20:00,169.39,169.86,169.36,169.83,10308.0,163.741,164.1954,163.712,164.1664,10308.0
2022-08-25 15:30:00,169.83,169.87,169.43,169.83,21411.0,164.1664,164.205,163.7797,164.1664,21411.0
2022-08-25 15:40:00,169.84,170.45,169.84,170.45,18355.0,164.176,164.7657,164.176,164.7657,18355.0
2022-08-25 15:50:00,170.43,171.07,170.11,171.0,83323.0,164.7464,165.365,164.437,165.2974,83323.0
2022-08-26 09:30:00,171.45,172.31,171.39,171.57,19179.0,165.7323,166.5637,165.6743,165.8483,19179.0
2022-08-26 09:40:00,171.6,171.6,170.87,171.13,10487.0,165.8773,165.8773,165.1717,165.423,10487.0
2022-08-26 09:50:00,171.0,171.48,170.88,170.97,5920.0,165.2974,165.7613,165.1814,165.2684,5920.0
2022-08-26 10:00:00,170.97,171.09,169.4,170.83,21567.0,165.2684,165.3844,163.7507,165.133,21567.0
2022-08-26 10:10:00,170.89,170.94,170.33,170.54,7909.0,165.191,165.2394,164.6497,164.8527,7909.0
2022-08-26 10:20:00,170.5,170.66,168.95,168.95,6662.0,164.814,164.9687,163.3157,163.3157,6662.0
2022-08-26 10:30:00,169.0,169.08,168.49,168.56,8475.0,163.3641,163.4414,162.8711,162.9387,8475.0
2022-08-26 10:40:00,168.69,169.02,168.32,168.66,6666.0,163.0644,163.3834,162.7067,163.0354,6666.0
2022-08-26 10:50:00,168.47,168.59,168.34,168.59,2114.0,162.8517,162.9677,162.7261,162.9677,2114.0
2022-08-26 11:00:00,168.36,168.39,167.74,167.86,5527.0,162.7454,162.7744,162.1461,162.2621,5527.0
2022-08-26 11:10:00,167.92,168.26,167.67,167.72,3537.0,162.3201,162.6487,162.0784,162.1267,3537.0
2022-08-26 11:20:00,167.59,167.91,167.45,167.88,3174.0,162.0011,162.3104,161.8657,162.2814,3174.0
2022-08-26 11:30:00,168.01,168.25,167.93,168.06,2797.0,162.4071,162.6391,162.3297,162.4554,2797.0
2022-08-26 11:40:00,168.05,168.08,167.63,167.94,4792.0,162.4457,162.4747,162.0397,162.3394,4792.0
2022-08-26 11:50:00,167.96,168.2,167.6,167.68,7366.0,162.3587,162.5907,162.0107,162.0881,7366.0
2022-08-26 12:00:00,167.4,167.67,167.29,167.66,2582.0,161.8174,162.0784,161.7111,162.0687,2582.0
2022-08-26 12:10:00,167.67,167.67,167.27,167.4,2541.0,162.0784,162.0784,161.6917,161.8174,2541.0
2022-08-26 12:20:00,167.22,167.42,167.18,167.42,2293.0,161.6434,161.8367,161.6047,161.8367,2293.0
2022-08-26 12:30:00,167.25,167.33,167.11,167.29,1652.0,161.6724,161.7497,161.5371,161.7111,1652.0
2022-08-26 12:40:00,167.17,167.47,167.17,167.37,2600.0,161.5951,161.8851,161.5951,161.7884,2600.0
2022-08-26 12:50:00,167.27,167.49,167.15,167.39,2632.0,161.6917,161.9044,161.5757,161.8077,2632.0
2022-08-26 13:00:00,167.36,167.39,167.2,167.22,2429.0,161.7787,161.8077,161.6241,161.6434,2429.0
2022-08-26 13:10:00,167.2,167.26,167.01,167.22,4261.0,161.6241,161.6821,161.4404,161.6434,4261.0
2022-08-26 13:20:00,167.24,167.62,167.24,167.42,4801.0,161.6627,162.0301,161.6627,161.8367,4801.0
2022-08-26 13:30:00,167.21,167.41,167.14,167.32,4779.0,161.6337,161.8271,161.5661,161.7401,4779.0
2022-08-26 13:40:00,167.31,167.37,166.97,167.17,6001.0,161.7304,161.7884,161.4017,161.5951,6001.0
2022-08-26 13:50:00,167.11,167.11,166.96,167.03,9143.0,161.5371,161.5371,161.3921,161.4597,9143.0
2022-08-26 14:00:00,167.04,167.15,166.92,167.0,3863.0,161.4694,161.5757,161.3534,161.4307,3863.0
2022-08-26 14:10:00,166.95,166.95,166.53,166.56,5282.0,161.3824,161.3824,160.9764,161.0054,5282.0
2022-08-26 14:20:00,166.61,166.81,166.6,166.6,2896.0,161.0538,161.2471,161.0441,161.0441,2896.0
2022-08-26 14:30:00,166.59,166.87,166.55,166.69,4741.0,161.0344,161.3051,160.9958,161.1311,4741.0
2022-08-26 14:40:00,166.63,166.7,166.44,166.51,6146.0,161.0731,161.1408,160.8894,160.9571,6146.0
2022-08-26 14:50:00,166.41,166.49,166.1,166.1,5295.0,160.8604,160.9378,160.5608,160.5608,5295.0
2022-08-26 15:00:00,166.15,166.31,166.01,166.07,7514.0,160.6091,160.7638,160.4738,160.5318,7514.0
2022-08-26 15:10:00,166.02,166.19,165.78,166.09,5393.0,160.4834,160.6478,160.2514,160.5511,5393.0
2022-08-26 15:20:00,166.15,166.19,165.81,166.06,7460.0,160.6091,160.6478,160.2804,160.5221,7460.0
2022-08-26 15:30:00,165.94,166.02,165.59,165.76,7225.0,160.4061,160.4834,160.0678,160.2321,7225.0
2022-08-26 15:40:00,165.77,165.78,165.34,165.49,20265.0,160.2418,160.2514,159.8261,159.9711,20265.0
2022-08-26 15:50:00,165.47,165.67,165.15,165.26,72769.0,159.9518,160.1451,159.6424,159.7488,72769.0
2022-08-29 09:30:00,163.7,164.53,162.88,163.86,17346.0,158.2408,159.0431,157.4481,158.3955,17346.0
2022-08-29 09:40:00,164.13,164.23,163.42,163.67,7516.0,158.6565,158.7531,157.9701,158.2118,7516.0
2022-08-29 09:50:00,163.65,164.59,163.65,164.17,11482.0,158.1925,159.1011,158.1925,158.6951,11482.0
2022-08-29 10:00:00,164.05,164.35,163.79,164.35,3040.0,158.5791,158.8691,158.3278,158.8691,3040.0
2022-08-29 10:10:00,164.34,164.95,164.29,164.46,6752.0,158.8595,159.4491,158.8111,158.9755,6752.0
2022-08-29 10:20:00,164.62,164.66,164.3,164.31,9244.0,159.1301,159.1688,158.8208,158.8305,9244.0
2022-08-29 10:30:00,164.2,164.47,163.77,163.86,12662.0,158.7241,158.9851,158.3085,158.3955,12662.0
2022-08-29 10:40:00,163.78,164.0,163.62,163.81,7063.0,158.3181,158.5308,158.1635,158.3471,7063.0
2022-08-29 10:50:00,163.81,164.15,163.6,163.91,5712.0,158.3471,158.6758,158.1441,158.4438,5712.0
2022-08-29 11:00:00,164.1,164.4,164.04,164.19,5605.0,158.6275,158.9175,158.5695,158.7145,5605.0
2022-08-29 11:10:00,164.23,164.7,164.09,164.65,8408.0,158.7531,159.2075,158.6178,159.1591,8408.0
2022-08-29 11:20:00,164.71,164.94,164.34,164.34,8154.0,159.2171,159.4394,158.8595,158.8595,8154.0
2022-08-29 11:30:00,164.5,165.29,164.49,164.97,9775.0,159.0141,159.7778,159.0045,159.4684,9775.0
2022-08-29 11:40:00,165.07,165.18,164.47,165.18,5516.0,159.5651,159.6714,158.9851,159.6714,5516.0
2022-08-29 11:50:00,165.12,165.47,165.12,165.47,3023.0,159.6134,159.9518,159.6134,159.9518,3023.0
2022-08-29 12:00:00,165.45,166.19,165.43,165.76,6814.0,159.9324,160.6478,159.9131,160.2321,6814.0
2022-08-29 12:10:00,165.77,165.97,165.59,165.8,3765.0,160.2418,160.4351,160.0678,160.2708,3765.0
2022-08-29 12:20:00,165.69,165.72,165.5,165.58,2766.0,160.1644,160.1934,159.9808,160.0581,2766.0
2022-08-29 12:30:00,165.66,165.66,165.41,165.59,3672.0,160.1354,160.1354,159.8938,160.0678,3672.0
2022-08-29 12:40:00,165.56,166.05,165.56,166.02,2607.0,160.0388,160.5124,160.0388,160.4834,2607.0
2022-08-29 12:50:00,166.07,166.21,165.99,166.15,2003.0,160.5318,160.6671,160.4544,160.6091,2003.0
2022-08-29 13:00:00,166.22,166.25,166.0,166.25,3112.0,160.6768,160.7058,160.4641,160.7058,3112.0
2022-08-29 13:10:00,166.17,166.21,165.65,165.65,6880.0,160.6284,160.6671,160.1258,160.1258,6880.0
2022-08-29 13:20:00,165.71,165.83,165.6,165.77,3059.0,160.1838,160.2998,160.0774,160.2418,3059.0
2022-08-29 13:30:00,165.82,166.23,165.79,166.1,8120.0,160.2901,160.6864,160.2611,160.5608,8120.0
2022-08-29 13:40:00,166.01,166.41,165.81,165.85,6285.0,160.4738,160.8604,160.2804,160.3191,6285.0
2022-08-29 13:50:00,165.88,166.04,165.8,165.94,1586.0,160.3481,160.5028,160.2708,160.4061,1586.0
2022-08-29 14:00:00,165.94,165.99,165.78,165.78,2797.0,160.4061,160.4544,160.2514,160.2514,2797.0
2022-08-29 14:10:00,165.8,165.93,165.56,165.6,3567.0,160.2708,160.3964,160.0388,160.0774,3567.0
2022-08-29 14:20:00,165.63,165.8,165.56,165.72,5286.0,160.1064,160.2708,160.0388,160.1934,5286.0
2022-08-29 14:30:00,165.67,166.14,165.63,166.0,4104.0,160.1451,160.5994,160.1064,160.4641,4104.0
2022-08-29 14:40:00,165.96,166.08,165.96,166.03,2011.0,160.4254,160.5414,160.4254,160.4931,2011.0
2022-08-29 14:50:00,166.01,166.05,165.71,166.05,2742.0,160.4738,160.5124,160.1838,160.5124,2742.0
2022-08-29 15:00:00,166.14,166.44,165.84,166.01,5034.0,160.5994,160.8894,160.3094,160.4738,5034.0
2022-08-29 15:10:00,166.04,166.19,165.95,165.95,2740.0,160.5028,160.6478,160.4158,160.4158,2740.0
2022-08-29 15:20:00,165.94,165.94,165.56,165.57,4051.0,160.4061,160.4061,160.0388,160.0484,4051.0
2022-08-29 15:30:00,165.51,165.66,165.3,165.65,13837.0,159.9904,160.1354,159.7874,160.1258,13837.0
2022-08-29 15:40:00,165.62,165.81,165.39,165.46,12668.0,160.0968,160.2804,159.8744,159.9421,12668.0
2022-08-29 15:50:00,165.45,165.58,164.87,164.94,53706.0,159.9324,160.0581,159.3718,159.4394,53706.0
2022-08-30 09:30:00,166.35,167.55,166.22,166.48,18786.0,160.8024,161.9624,160.6768,160.9281,18786.0
2022-08-30 09:40:00,166.25,166.4,165.42,166.16,9922.0,160.7058,160.8508,159.9034,160.6188,9922.0
2022-08-30 09:50:00,166.14,166.16,165.67,166.0,6715.0,160.5994,160.6188,160.1451,160.4641,6715.0
2022-08-30 10:00:00,166.09,166.44,165.18,165.7,14150.0,160.5511,160.8894,159.6714,160.1741,14150.0
2022-08-30 10:10:00,165.7,165.7,165.17,165.41,11318.0,160.1741,160.1741,159.6618,159.8938,11318.0
2022-08-30 10:20:00,165.45,165.56,165.0,165.33,9438.0,159.9324,160.0388,159.4974,159.8164,9438.0
2022-08-30 10:30:00,165.4,165.49,164.54,164.56,9361.0,159.8841,159.9711,159.0528,159.0721,9361.0
2022-08-30 10:40:00,164.65,164.79,164.07,164.13,9036.0,159.1591,159.2944,158.5985,158.6565,9036.0
2022-08-30 10:50:00,164.15,165.21,164.14,165.01,12083.0,158.6758,159.7004,158.6661,159.5071,12083.0
2022-08-30 11:00:00,165.11,165.39,164.89,165.0,17922.0,159.6038,159.8744,159.3911,159.4974,17922.0
2022-08-30 11:10:00,165.08,165.59,164.89,165.59,7399.0,159.5748,160.0678,159.3911,160.0678,7399.0
2022-08-30 11:20:00,165.64,165.72,165.3,165.44,9359.0,160.1161,160.1934,159.7874,159.9228,9359.0
2022-08-30 11:30:00,165.4,166.02,165.34,165.64,10695.0,159.8841,160.4834,159.8261,160.1161,10695.0
2022-08-30 11:40:00,165.44,165.72,165.32,165.33,9194.0,159.9228,160.1934,159.8068,159.8164,9194.0
2022-08-30 11:50:00,165.39,165.66,165.37,165.54,8672.0,159.8744,160.1354,159.8551,160.0194,8672.0
2022-08-30 12:00:00,165.52,165.93,165.52,165.85,9029.0,160.0001,160.3964,160.0001,160.3191,9029.0
2022-08-30 12:10:00,165.83,166.23,165.54,165.92,9331.0,160.2998,160.6864,160.0194,160.3868,9331.0
2022-08-30 12:20:00,165.9,165.93,165.54,165.55,5060.0,160.3674,160.3964,160.0194,160.0291,5060.0
2022-08-30 12:30:00,165.61,165.61,165.2,165.37,9293.0,160.0871,160.0871,159.6908,159.8551,9293.0
2022-08-30 12:40:00,165.45,165.5,165.14,165.36,8503.0,159.9324,159.9808,159.6328,159.8454,8503.0
2022-08-30 12:50:00,165.4,165.6,165.31,165.46,11112.0,159.8841,160.0774,159.7971,159.9421,11112.0
2022-08-30 13:00:00,165.42,165.58,165.26,165.29,5268.0,159.9034,160.0581,159.7488,159.7778,5268.0
2022-08-30 13:10:00,165.32,165.32,164.94,164.94,4621.0,159.8068,159.8068,159.4394,159.4394,4621.0
2022-08-30 13:20:00,165.0,165.04,164.83,165.03,8898.0,159.4974,159.5361,159.3331,159.5264,8898.0
2022-08-30 13:30:00,165.04,165.24,164.98,165.09,10640.0,159.5361,159.7294,159.4781,159.5844,10640.0
2022-08-30 13:40:00,165.11,165.12,164.5,164.95,8045.0,159.6038,159.6134,159.0141,159.4491,8045.0
2022-08-30 13:50:00,165.0,165.49,165.0,165.32,8517.0,159.4974,159.9711,159.4974,159.8068,8517.0
2022-08-30 14:00:00,165.29,165.6,165.16,165.5,10195.0,159.7778,160.0774,159.6521,159.9808,10195.0
2022-08-30 14:10:00,165.46,165.67,165.46,165.5,8158.0,159.9421,160.1451,159.9421,159.9808,8158.0
2022-08-30 14:20:00,165.59,165.61,165.28,165.38,11491.0,160.0678,160.0871,159.7681,159.8648,11491.0
2022-08-30 14:30:00,165.38,165.75,165.36,165.69,9643.0,159.8648,160.2224,159.8454,160.1644,9643.0
2022-08-30 14:40:00,165.84,165.85,165.28,165.35,9696.0,160.3094,160.3191,159.7681,159.8358,9696.0
2022-08-30 14:50:00,165.39,165.54,165.17,165.35,8868.0,159.8744,160.0194,159.6618,159.8358,8868.0
2022-08-30 15:00:00,165.38,165.95,165.31,165.93,7495.0,159.8648,160.4158,159.7971,160.3964,7495.0
2022-08-30 15:10:00,166.02,166.2,165.89,166.04,9215.0,160.4834,160.6574,160.3578,160.5028,9215.0
2022-08-30 15:20:00,165.96,166.12,165.79,165.79,7760.0,160.4254,160.5801,160.2611,160.2611,7760.0
2022-08-30 15:30:00,165.82,165.82,165.4,165.56,11916.0,160.2901,160.2901,159.8841,160.0388,11916.0
2022-08-30 15:40:00,165.65,165.81,165.08,165.16,17587.0,160.1258,160.2804,159.5748,159.6521,17587.0
2022-08-30 15:50:00,165.19,165.65,164.92,165.39,79614.0,159.6811,160.1258,159.4201,159.8744,79614.0
2022-08-31 09:30:00,166.63,166.71,165.0,166.05,14197.0,161.0731,161.1504,159.4974,160.5124,14197.0
2022-08-31 09:40:00,166.06,166.88,165.98,166.35,6909.0,160.5221,161.3148,160.4448,160.8024,6909.0
2022-08-31 09:50:00,166.42,166.74,165.93,166.05,8658.0,160.8701,161.1794,160.3964,160.5124,8658.0
2022-08-31 10:00:00,166.0,166.0,165.3,165.51,5935.0,160.4641,160.4641,159.7874,159.9904,5935.0
2022-08-31 10:10:00,165.47,165.78,165.06,165.38,7632.0,159.9518,160.2514,159.5554,159.8648,7632.0
2022-08-31 10:20:00,165.49,165.54,164.76,164.85,11901.0,159.9711,160.0194,159.2654,159.3524,11901.0
2022-08-31 10:30:00,165.01,165.51,164.95,164.99,4710.0,159.5071,159.9904,159.4491,159.4878,4710.0
2022-08-31 10:40:00,164.97,165.81,164.97,165.61,8593.0,159.4684,160.2804,159.4684,160.0871,8593.0
2022-08-31 10:50:00,165.65,165.8,164.63,164.63,5662.0,160.1258,160.2708,159.1398,159.1398,5662.0
2022-08-31 11:00:00,164.68,164.79,164.32,164.44,20615.0,159.1881,159.2944,158.8401,158.9561,20615.0
2022-08-31 11:10:00,164.39,164.68,164.16,164.68,4727.0,158.9078,159.1881,158.6855,159.1881,4727.0
2022-08-31 11:20:00,164.73,164.76,164.27,164.55,5335.0,159.2365,159.2654,158.7918,159.0625,5335.0
2022-08-31 11:30:00,164.46,164.59,164.25,164.54,4588.0,158.9755,159.1011,158.7725,159.0528,4588.0
2022-08-31 11:40:00,164.35,164.48,164.2,164.32,4226.0,158.8691,158.9948,158.7241,158.8401,4226.0
2022-08-31 11:50:00,164.39,164.76,164.28,164.67,6056.0,158.9078,159.2654,158.8015,159.1785,6056.0
2022-08-31 12:00:00,164.7,164.78,164.38,164.52,5381.0,159.2075,159.2848,158.8981,159.0335,5381.0
2022-08-31 12:10:00,164.4,164.57,164.31,164.44,3234.0,158.9175,159.0818,158.8305,158.9561,3234.0
2022-08-31 12:20:00,164.57,164.58,164.15,164.27,5934.0,159.0818,159.0915,158.6758,158.7918,5934.0
2022-08-31 12:30:00,164.31,164.56,164.29,164.31,4241.0,158.8305,159.0721,158.8111,158.8305,4241.0
2022-08-31 12:40:00,164.26,164.46,164.18,164.44,6894.0,158.7821,158.9755,158.7048,158.9561,6894.0
2022-08-31 12:50:00,164.45,164.51,164.18,164.29,3373.0,158.9658,159.0238,158.7048,158.8111,3373.0
2022-08-31 13:00:00,164.34,164.34,164.18,164.27,6754.0,158.8595,158.8595,158.7048,158.7918,6754.0
2022-08-31 13:10:00,164.28,164.41,163.99,163.99,9544.0,158.8015,158.9271,158.5211,158.5211,9544.0
2022-08-31 13:20:00,164.05,164.1,163.71,163.92,4489.0,158.5791,158.6275,158.2505,158.4535,4489.0
2022-08-31 13:30:00,163.92,164.05,163.83,163.9,5614.0,158.4535,158.5791,158.3665,158.4341,5614.0
2022-08-31 13:40:00,163.8,163.96,163.75,163.77,4756.0,158.3375,158.4921,158.2891,158.3085,4756.0
2022-08-31 13:50:00,163.72,164.28,163.68,164.28,6250.0,158.2601,158.8015,158.2215,158.8015,6250.0
2022-08-31 14:00:00,164.28,164.41,163.96,164.33,5941.0,158.8015,158.9271,158.4921,158.8498,5941.0
2022-08-31 14:10:00,164.32,164.47,164.16,164.25,12484.0,158.8401,158.9851,158.6855,158.7725,12484.0
2022-08-31 14:20:00,164.29,164.41,164.21,164.34,4987.0,158.8111,158.9271,158.7338,158.8595,4987.0
2022-08-31 14:30:00,164.28,164.33,163.92,163.99,5126.0,158.8015,158.8498,158.4535,158.5211,5126.0
2022-08-31 14:40:00,163.87,164.15,163.68,163.99,8848.0,158.4051,158.6758,158.2215,158.5211,8848.0
2022-08-31 14:50:00,164.0,164.24,163.9,164.09,12369.0,158.5308,158.7628,158.4341,158.6178,12369.0
2022-08-31 15:00:00,164.04,164.63,163.79,164.52,8772.0,158.5695,159.1398,158.3278,159.0335,8772.0
2022-08-31 15:10:00,164.52,165.23,164.45,165.12,13175.0,159.0335,159.7198,158.9658,159.6134,13175.0
2022-08-31 15:20:00,164.93,164.93,164.44,164.57,9233.0,159.4298,159.4298,158.9561,159.0818,9233.0
2022-08-31 15:30:00,164.49,164.57,164.15,164.45,12613.0,159.0045,159.0818,158.6758,158.9658,12613.0
2022-08-31 15:40:00,164.48,164.83,164.25,164.68,22844.0,158.9948,159.3331,158.7725,159.1881,22844.0
2022-08-31 15:50:00,164.65,164.71,163.83,163.89,114037.0,159.1591,159.2171,158.3665,158.4245,114037.0
2022-09-01 09:30:00,162.88,163.12,161.41,161.77,26578.0,157.4481,157.6801,156.0272,156.3752,26578.0
2022-09-01 09:40:00,161.9,162.16,161.09,161.15,21375.0,156.5008,156.7522,155.7178,155.7758,21375.0
2022-09-01 09:50:00,161.15,161.32,160.89,161.32,11637.0,155.7758,155.9402,155.5245,155.9402,11637.0
2022-09-01 10:00:00,161.33,161.37,160.33,161.01,10108.0,155.9498,155.9885,154.9832,155.6405,10108.0
2022-09-01 10:10:00,161.0,161.13,160.43,160.46,6135.0,155.6308,155.7565,155.0799,155.1088,6135.0
2022-09-01 10:20:00,160.53,161.17,160.45,161.0,8505.0,155.1765,155.7952,155.0992,155.6308,8505.0
2022-09-01 10:30:00,161.0,161.03,160.32,160.35,5443.0,155.6308,155.6598,154.9735,155.0025,5443.0
2022-09-01 10:40:00,160.34,160.45,159.83,159.86,9624.0,154.9929,155.0992,154.4999,154.5289,9624.0
2022-09-01 10:50:00,159.86,160.25,159.81,160.25,9017.0,154.5289,154.9059,154.4805,154.9059,9017.0
2022-09-01 11:00:00,160.21,160.52,160.02,160.37,8537.0,154.8672,155.1668,154.6835,155.0219,8537.0
2022-09-01 11:10:00,160.3,160.72,160.3,160.57,7869.0,154.9542,155.3602,154.9542,155.2152,7869.0
2022-09-01 11:20:00,160.53,160.53,160.25,160.27,5837.0,155.1765,155.1765,154.9059,154.9252,5837.0
2022-09-01 11:30:00,160.33,161.18,160.32,160.77,8901.0,154.9832,155.8048,154.9735,155.4085,8901.0
2022-09-01 11:40:00,160.68,160.84,160.56,160.78,5993.0,155.3215,155.4762,155.2055,155.4182,5993.0
2022-09-01 11:50:00,160.73,160.74,160.48,160.72,6827.0,155.3698,155.3795,155.1282,155.3602,6827.0
2022-09-01 12:00:00,160.72,160.84,160.52,160.74,6073.0,155.3602,155.4762,155.1668,155.3795,6073.0
2022-09-01 12:10:00,160.63,160.74,160.42,160.46,5179.0,155.2732,155.3795,155.0702,155.1088,5179.0
2022-09-01 12:20:00,160.47,160.59,160.32,160.47,5082.0,155.1185,155.2345,154.9735,155.1185,5082.0
2022-09-01 12:30:00,160.42,160.54,160.26,160.36,6671.0,155.0702,155.1862,154.9155,155.0122,6671.0
2022-09-01 12:40:00,160.3,160.54,160.17,160.22,6126.0,154.9542,155.1862,154.8285,154.8769,6126.0
2022-09-01 12:50:00,160.2,160.25,160.05,160.09,3256.0,154.8575,154.9059,154.7125,154.7512,3256.0
2022-09-01 13:00:00,160.14,160.29,159.98,160.29,7603.0,154.7995,154.9445,154.6449,154.9445,7603.0
2022-09-01 13:10:00,160.34,160.64,160.32,160.51,4726.0,154.9929,155.2828,154.9735,155.1572,4726.0
2022-09-01 13:20:00,160.57,161.26,160.57,161.18,13587.0,155.2152,155.8822,155.2152,155.8048,13587.0
2022-09-01 13:30:00,161.24,161.34,161.09,161.19,5432.0,155.8628,155.9595,155.7178,155.8145,5432.0
2022-09-01 13:40:00,161.17,161.17,160.99,160.99,6189.0,155.7952,155.7952,155.6212,155.6212,6189.0
2022-09-01 13:50:00,161.03,161.03,160.82,161.0,6520.0,155.6598,155.6598,155.4568,155.6308,6520.0
2022-09-01 14:00:00,161.02,161.29,160.8,160.85,7661.0,155.6502,155.9112,155.4375,155.4858,7661.0
2022-09-01 14:10:00,160.88,161.03,160.82,160.96,5300.0,155.5148,155.6598,155.4568,155.5922,5300.0
2022-09-01 14:20:00,160.96,161.88,160.96,161.78,13900.0,155.5922,156.4815,155.5922,156.3848,13900.0
2022-09-01 14:30:00,161.88,161.92,161.32,161.38,7111.0,156.4815,156.5202,155.9402,155.9982,7111.0
2022-09-01 14:40:00,161.4,161.46,161.03,161.03,4942.0,156.0175,156.0755,155.6598,155.6598,4942.0
2022-09-01 14:50:00,161.09,161.35,161.02,161.28,7117.0,155.7178,155.9692,155.6502,155.9015,7117.0
2022-09-01 15:00:00,161.23,161.79,161.23,161.79,6542.0,155.8532,156.3945,155.8532,156.3945,6542.0
2022-09-01 15:10:00,161.79,161.93,161.5,161.5,12471.0,156.3945,156.5298,156.1142,156.1142,12471.0
2022-09-01 15:20:00,161.52,161.52,161.09,161.09,9098.0,156.1335,156.1335,155.7178,155.7178,9098.0
2022-09-01 15:30:00,161.01,161.34,161.01,161.18,8291.0,155.6405,155.9595,155.6405,155.8048,8291.0
2022-09-01 15:40:00,161.17,161.59,161.08,161.32,15499.0,155.7952,156.2012,155.7082,155.9402,15499.0
2022-09-01 15:50:00,161.28,162.54,161.28,162.39,93362.0,155.9015,157.1195,155.9015,156.9745,93362.0
2022-09-02 09:30:00,164.0,165.43,164.0,164.62,36024.0,158.5308,159.9131,158.5308,159.1301,36024.0
2022-09-02 09:40:00,164.62,164.65,163.15,163.16,8538.0,159.1301,159.1591,157.7091,157.7188,8538.0
2022-09-02 09:50:00,163.51,163.67,163.11,163.41,8410.0,158.0571,158.2118,157.6705,157.9605,8410.0
2022-09-02 10:00:00,163.32,163.41,162.92,163.3,5006.0,157.8735,157.9605,157.4868,157.8541,5006.0
2022-09-02 10:10:00,163.4,164.32,163.4,163.96,5044.0,157.9508,158.8401,157.9508,158.4921,5044.0
2022-09-02 10:20:00,163.66,164.4,163.55,164.4,9162.0,158.2021,158.9175,158.0958,158.9175,9162.0
2022-09-02 10:30:00,164.5,165.02,164.48,164.87,5709.0,159.0141,159.5168,158.9948,159.3718,5709.0
2022-09-02 10:40:00,164.96,165.35,164.96,165.03,6327.0,159.4588,159.8358,159.4588,159.5264,6327.0
2022-09-02 10:50:00,165.16,165.29,164.83,164.88,4558.0,159.6521,159.7778,159.3331,159.3814,4558.0
2022-09-02 11:00:00,164.92,165.38,164.86,165.0,9512.0,159.4201,159.8648,159.3621,159.4974,9512.0
2022-09-02 11:10:00,165.07,165.42,165.07,165.41,10515.0,159.5651,159.9034,159.5651,159.8938,10515.0
2022-09-02 11:20:00,165.25,165.42,165.07,165.07,11060.0,159.7391,159.9034,159.5651,159.5651,11060.0
2022-09-02 11:30:00,165.1,165.75,165.1,165.68,8641.0,159.5941,160.2224,159.5941,160.1548,8641.0
2022-09-02 11:40:00,165.43,165.47,165.26,165.41,10196.0,159.9131,159.9518,159.7488,159.8938,10196.0
2022-09-02 11:50:00,165.57,165.72,165.53,165.64,1812.0,160.0484,160.1934,160.0098,160.1161,1812.0
2022-09-02 12:00:00,165.64,165.75,165.46,165.51,4004.0,160.1161,160.2224,159.9421,159.9904,4004.0
2022-09-02 12:10:00,165.45,165.61,165.13,165.2,15426.0,159.9324,160.0871,159.6231,159.6908,15426.0
2022-09-02 12:20:00,165.11,165.19,164.47,164.47,29427.0,159.6038,159.6811,158.9851,158.9851,29427.0
2022-09-02 12:30:00,164.59,164.6,163.88,164.11,6351.0,159.1011,159.1108,158.4148,158.6371,6351.0
2022-09-02 12:40:00,164.11,164.12,163.66,163.7,9028.0,158.6371,158.6468,158.2021,158.2408,9028.0
2022-09-02 12:50:00,163.77,164.22,163.62,163.98,18675.0,158.3085,158.7435,158.1635,158.5115,18675.0
2022-09-02 13:00:00,163.81,163.81,162.96,163.44,40296.0,158.3471,158.3471,157.5255,157.9895,40296.0
2022-09-02 13:10:00,163.39,163.48,162.78,163.22,19947.0,157.9411,158.0281,157.3515,157.7768,19947.0
2022-09-02 13:20:00,163.13,163.13,162.31,162.47,3883.0,157.6898,157.6898,156.8972,157.0518,3883.0
2022-09-02 13:30:00,162.38,162.69,162.27,162.5,5417.0,156.9648,157.2645,156.8585,157.0808,5417.0
2022-09-02 13:40:00,162.46,162.97,162.25,162.25,6489.0,157.0422,157.5351,156.8392,156.8392,6489.0
2022-09-02 13:50:00,162.35,162.38,162.06,162.22,5892.0,156.9358,156.9648,156.6555,156.8102,5892.0
2022-09-02 14:00:00,162.27,162.37,161.96,162.23,5517.0,156.8585,156.9552,156.5588,156.8198,5517.0
2022-09-02 14:10:00,162.25,162.28,162.0,162.11,4359.0,156.8392,156.8682,156.5975,156.7038,4359.0
2022-09-02 14:20:00,162.08,162.42,161.96,162.42,4884.0,156.6748,157.0035,156.5588,157.0035,4884.0
2022-09-02 14:30:00,162.27,162.8,162.24,162.68,14578.0,156.8585,157.3708,156.8295,157.2548,14578.0
2022-09-02 14:40:00,162.74,162.8,162.39,162.42,8248.0,157.3128,157.3708,156.9745,157.0035,8248.0
2022-09-02 14:50:00,162.42,162.42,161.93,162.1,5465.0,157.0035,157.0035,156.5298,156.6942,5465.0
2022-09-02 15:00:00,162.09,162.51,162.09,162.34,7140.0,156.6845,157.0905,156.6845,156.9262,7140.0
2022-09-02 15:10:00,162.29,162.32,162.04,162.25,9218.0,156.8778,156.9068,156.6362,156.8392,9218.0
2022-09-02 15:20:00,162.25,162.36,161.54,161.79,9385.0,156.8392,156.9455,156.1528,156.3945,9385.0
2022-09-02 15:30:00,161.78,161.78,160.84,161.02,11888.0,156.3848,156.3848,155.4762,155.6502,11888.0
2022-09-02 15:40:00,161.03,161.2,160.79,161.16,19137.0,155.6598,155.8242,155.4278,155.7855,19137.0
2022-09-02 15:50:00,161.14,161.75,161.02,161.75,59819.0,155.7662,156.3558,155.6502,156.3558,59819.0
2022-09-06 09:30:00,168.15,168.15,166.12,166.17,96794.0,162.5424,162.5424,160.5801,160.6284,96794.0
2022-09-06 09:40:00,166.09,166.32,164.59,164.87,57378.0,160.5511,160.7734,159.1011,159.3718,57378.0
2022-09-06 09:50:00,164.87,165.14,163.59,164.57,53241.0,159.3718,159.6328,158.1345,159.0818,53241.0
2022-09-06 10:00:00,164.56,164.57,163.04,163.48,39481.0,159.0721,159.0818,157.6028,158.0281,39481.0
2022-09-06 10:10:00,163.51,163.51,162.46,162.91,43990.0,158.0571,158.0571,157.0422,157.4771,43990.0
2022-09-06 10:20:00,162.93,163.41,162.61,163.22,51816.0,157.4965,157.9605,157.1871,157.7768,51816.0
2022-09-06 10:30:00,163.24,164.01,162.95,163.98,62406.0,157.7961,158.5405,157.5158,158.5115,62406.0
2022-09-06 10:40:00,163.97,164.53,163.78,163.91,50241.0,158.5018,159.0431,158.3181,158.4438,50241.0
2022-09-06 10:50:00,163.84,164.76,163.57,164.56,25156.0,158.3761,159.2654,158.1151,159.0721,25156.0
2022-09-06 11:00:00,164.3,164.57,164.11,164.32,26715.0,158.8208,159.0818,158.6371,158.8401,26715.0
2022-09-06 11:10:00,164.26,164.67,163.98,164.01,36992.0,158.7821,159.1785,158.5115,158.5405,36992.0
2022-09-06 11:20:00,164.01,164.26,163.66,163.88,20850.0,158.5405,158.7821,158.2021,158.4148,20850.0
2022-09-06 11:30:00,163.73,164.19,163.67,163.9,30354.0,158.2698,158.7145,158.2118,158.4341,30354.0
2022-09-06 11:40:00,163.86,164.37,163.75,163.89,49628.0,158.3955,158.8885,158.2891,158.4245,49628.0
2022-09-06 11:50:00,163.88,164.09,163.71,163.8,21235.0,158.4148,158.6178,158.2505,158.3375,21235.0
2022-09-06 12:00:00,163.83,164.24,163.44,163.47,45088.0,158.3665,158.7628,157.9895,158.0185,45088.0
2022-09-06 12:10:00,163.52,163.66,163.17,163.22,33686.0,158.0668,158.2021,157.7285,157.7768,33686.0
2022-09-06 12:20:00,163.25,163.27,162.8,163.13,42896.0,157.8058,157.8251,157.3708,157.6898,42896.0
2022-09-06 12:30:00,163.13,163.35,162.93,163.05,17120.0,157.6898,157.9025,157.4965,157.6125,17120.0
2022-09-06 12:40:00,163.0,163.36,162.78,163.3,19773.0,157.5641,157.9121,157.3515,157.8541,19773.0
2022-09-06 12:50:00,163.38,163.9,163.37,163.5,19827.0,157.9315,158.4341,157.9218,158.0475,19827.0
2022-09-06 13:00:00,163.58,163.6,162.85,162.86,14800.0,158.1248,158.1441,157.4191,157.4288,14800.0
2022-09-06 13:10:00,162.93,163.17,162.49,163.16,28499.0,157.4965,157.7285,157.0712,157.7188,28499.0
2022-09-06 13:20:00,163.2,163.31,162.85,162.98,15580.0,157.7575,157.8638,157.4191,157.5448,15580.0
2022-09-06 13:30:00,162.91,163.53,162.91,163.35,30452.0,157.4771,158.0765,157.4771,157.9025,30452.0
2022-09-06 13:40:00,163.31,163.31,162.77,162.85,20292.0,157.8638,157.8638,157.3418,157.4191,20292.0
2022-09-06 13:50:00,162.79,163.03,162.71,162.86,17944.0,157.3611,157.5931,157.2838,157.4288,17944.0
2022-09-06 14:00:00,162.83,163.26,162.66,162.72,22761.0,157.3998,157.8155,157.2355,157.2935,22761.0
2022-09-06 14:10:00,162.72,163.27,162.63,163.22,32642.0,157.2935,157.8251,157.2065,157.7768,32642.0
2022-09-06 14:20:00,163.27,163.34,162.92,163.34,25896.0,157.8251,157.8928,157.4868,157.8928,25896.0
2022-09-06 14:30:00,163.35,163.48,162.89,163.03,23947.0,157.9025,158.0281,157.4578,157.5931,23947.0
2022-09-06 14:40:00,162.99,163.04,162.85,162.95,21590.0,157.5545,157.6028,157.4191,157.5158,21590.0
2022-09-06 14:50:00,162.9,163.04,162.78,162.89,39670.0,157.4675,157.6028,157.3515,157.4578,39670.0
2022-09-06 15:00:00,162.91,163.21,162.77,163.18,43707.0,157.4771,157.7671,157.3418,157.7381,43707.0
2022-09-06 15:10:00,163.18,163.25,162.94,162.94,64673.0,157.7381,157.8058,157.5061,157.5061,64673.0
2022-09-06 15:20:00,162.91,163.12,162.77,162.97,58322.0,157.4771,157.6801,157.3418,157.5351,58322.0
2022-09-06 15:30:00,162.95,162.98,162.41,162.78,55060.0,157.5158,157.5448,156.9938,157.3515,55060.0
2022-09-06 15:40:00,162.77,163.25,162.77,163.23,53206.0,157.3418,157.8058,157.3418,157.7865,53206.0
2022-09-06 15:50:00,163.18,163.21,162.59,163.06,165126.0,157.7381,157.7671,157.1678,157.6221,165126.0
2022-09-07 09:30:00,163.0,165.25,162.97,165.14,23515.0,157.5641,159.7391,157.5351,159.6328,23515.0
2022-09-07 09:40:00,165.25,166.96,165.14,166.76,39623.0,159.7391,161.3921,159.6328,161.1988,39623.0
2022-09-07 09:50:00,166.55,166.69,165.36,165.51,30906.0,160.9958,161.1311,159.8454,159.9904,30906.0
2022-09-07 10:00:00,165.45,165.46,164.49,164.59,35577.0,159.9324,159.9421,159.0045,159.1011,35577.0
2022-09-07 10:10:00,164.64,165.51,164.2,165.51,20470.0,159.1495,159.9904,158.7241,159.9904,20470.0
2022-09-07 10:20:00,165.54,165.9,165.1,165.77,24616.0,160.0194,160.3674,159.5941,160.2418,24616.0
2022-09-07 10:30:00,165.89,166.43,165.86,166.15,21491.0,160.3578,160.8798,160.3288,160.6091,21491.0
2022-09-07 10:40:00,166.19,166.31,165.83,165.96,14657.0,160.6478,160.7638,160.2998,160.4254,14657.0
2022-09-07 10:50:00,165.95,166.84,165.95,166.58,31818.0,160.4158,161.2761,160.4158,161.0248,31818.0
2022-09-07 11:00:00,166.56,167.02,166.33,167.01,10744.0,161.0054,161.4501,160.7831,161.4404,10744.0
2022-09-07 11:10:00,166.99,167.49,166.98,167.4,11615.0,161.4211,161.9044,161.4114,161.8174,11615.0
2022-09-07 11:20:00,167.39,167.51,167.02,167.31,22013.0,161.8077,161.9237,161.4501,161.7304,22013.0
2022-09-07 11:30:00,167.36,167.76,167.22,167.59,12489.0,161.7787,162.1654,161.6434,162.0011,12489.0
2022-09-07 11:40:00,167.63,167.65,167.24,167.42,19981.0,162.0397,162.0591,161.6627,161.8367,19981.0
2022-09-07 11:50:00,167.47,168.14,167.47,167.9,21078.0,161.8851,162.5327,161.8851,162.3007,21078.0
2022-09-07 12:00:00,167.84,167.98,167.6,167.97,15862.0,162.2427,162.3781,162.0107,162.3684,15862.0
2022-09-07 12:10:00,167.91,167.92,167.47,167.55,19149.0,162.3104,162.3201,161.8851,161.9624,19149.0
2022-09-07 12:20:00,167.6,168.01,167.48,167.89,19473.0,162.0107,162.4071,161.8947,162.2911,19473.0
2022-09-07 12:30:00,167.89,168.34,167.83,168.34,13100.0,162.2911,162.7261,162.2331,162.7261,13100.0
2022-09-07 12:40:00,168.31,168.76,168.17,168.63,24730.0,162.6971,163.1321,162.5617,163.0064,24730.0
2022-09-07 12:50:00,168.65,168.69,168.29,168.52,13511.0,163.0257,163.0644,162.6777,162.9001,13511.0
2022-09-07 13:00:00,168.51,168.75,168.47,168.75,13081.0,162.8904,163.1224,162.8517,163.1224,13081.0
2022-09-07 13:10:00,168.79,169.02,168.74,168.86,19378.0,163.1611,163.3834,163.1127,163.2287,19378.0
2022-09-07 13:20:00,168.86,169.18,168.86,169.04,12940.0,163.2287,163.538,163.2287,163.4027,12940.0
2022-09-07 13:30:00,169.06,169.31,169.0,169.25,19140.0,163.4221,163.6637,163.3641,163.6057,19140.0
2022-09-07 13:40:00,169.25,169.71,169.24,169.69,18648.0,163.6057,164.0504,163.596,164.031,18648.0
2022-09-07 13:50:00,169.71,169.98,169.61,169.62,25336.0,164.0504,164.3114,163.9537,163.9634,25336.0
2022-09-07 14:00:00,169.66,170.21,169.62,170.17,15280.0,164.002,164.5337,163.9634,164.495,15280.0
2022-09-07 14:10:00,170.11,170.14,169.72,169.76,26004.0,164.437,164.466,164.06,164.0987,26004.0
2022-09-07 14:20:00,169.8,170.2,169.59,170.2,17108.0,164.1374,164.524,163.9344,164.524,17108.0
2022-09-07 14:30:00,170.25,170.48,170.19,170.41,15702.0,164.5724,164.7947,164.5144,164.727,15702.0
2022-09-07 14:40:00,170.4,170.53,170.34,170.53,11705.0,164.7174,164.843,164.6594,164.843,11705.0
2022-09-07 14:50:00,170.55,170.79,170.37,170.78,12730.0,164.8624,165.0944,164.6884,165.0847,12730.0
2022-09-07 15:00:00,170.76,170.82,170.56,170.81,15140.0,165.0654,165.1234,164.872,165.1137,15140.0
2022-09-07 15:10:00,170.83,171.12,170.76,170.92,19703.0,165.133,165.4134,165.0654,165.22,19703.0
2022-09-07 15:20:00,170.9,171.11,170.67,171.06,32300.0,165.2007,165.4037,164.9784,165.3554,32300.0
2022-09-07 15:30:00,171.06,171.16,170.84,170.92,39089.0,165.3554,165.452,165.1427,165.22,39089.0
2022-09-07 15:40:00,170.93,171.15,170.66,171.13,47529.0,165.2297,165.4424,164.9687,165.423,47529.0
2022-09-07 15:50:00,171.15,171.16,170.71,170.92,143795.0,165.4424,165.452,165.017,165.22,143795.0
2022-09-08 09:30:00,169.3,170.22,168.05,168.34,33406.0,163.654,164.5434,162.4457,162.7261,33406.0
2022-09-08 09:40:00,168.26,170.63,168.26,169.98,12997.0,162.6487,164.9397,162.6487,164.3114,12997.0
2022-09-08 09:50:00,170.0,170.18,169.68,170.0,21793.0,164.3307,164.5047,164.0214,164.3307,21793.0
2022-09-08 10:00:00,170.01,170.02,168.8,169.39,24927.0,164.3404,164.35,163.1707,163.741,24927.0
2022-09-08 10:10:00,169.42,169.63,168.92,169.6,10941.0,163.77,163.973,163.2867,163.944,10941.0
2022-09-08 10:20:00,169.61,169.88,169.34,169.52,15178.0,163.9537,164.2147,163.6927,163.8667,15178.0
2022-09-08 10:30:00,169.42,170.31,169.33,170.1,9819.0,163.77,164.6304,163.683,164.4274,9819.0
2022-09-08 10:40:00,169.95,170.19,169.81,170.15,6161.0,164.2824,164.5144,164.147,164.4757,6161.0
2022-09-08 10:50:00,170.15,170.48,170.09,170.36,10348.0,164.4757,164.7947,164.4177,164.6787,10348.0
2022-09-08 11:00:00,170.32,170.7,170.29,170.29,25120.0,164.64,165.0074,164.611,164.611,25120.0
2022-09-08 11:10:00,170.35,170.5,170.1,170.41,8011.0,164.669,164.814,164.4274,164.727,8011.0
2022-09-08 11:20:00,170.38,170.43,170.0,170.1,10207.0,164.698,164.7464,164.3307,164.4274,10207.0
2022-09-08 11:30:00,170.09,170.45,170.06,170.07,10379.0,164.4177,164.7657,164.3887,164.3984,10379.0
2022-09-08 11:40:00,170.06,170.28,169.99,170.1,15060.0,164.3887,164.6014,164.321,164.4274,15060.0
2022-09-08 11:50:00,170.14,170.45,170.13,170.4,17052.0,164.466,164.7657,164.4564,164.7174,17052.0
2022-09-08 12:00:00,170.45,170.52,168.97,169.28,33576.0,164.7657,164.8334,163.3351,163.6347,33576.0
2022-09-08 12:10:00,169.25,169.74,169.0,169.69,20675.0,163.6057,164.0794,163.3641,164.031,20675.0
2022-09-08 12:20:00,169.75,169.75,169.18,169.48,11669.0,164.089,164.089,163.538,163.828,11669.0
2022-09-08 12:30:00,169.47,169.82,169.39,169.8,7401.0,163.8184,164.1567,163.741,164.1374,7401.0
2022-09-08 12:40:00,169.7,170.18,169.57,170.16,10818.0,164.0407,164.5047,163.915,164.4854,10818.0
2022-09-08 12:50:00,170.15,170.38,170.01,170.05,7245.0,164.4757,164.698,164.3404,164.379,7245.0
2022-09-08 13:00:00,170.09,170.12,169.73,170.04,22117.0,164.4177,164.4467,164.0697,164.3694,22117.0
2022-09-08 13:10:00,170.12,170.64,170.12,170.5,10600.0,164.4467,164.9494,164.4467,164.814,10600.0
2022-09-08 13:20:00,170.47,170.82,170.44,170.71,4747.0,164.785,165.1234,164.756,165.017,4747.0
2022-09-08 13:30:00,170.76,171.12,170.46,170.96,9731.0,165.0654,165.4134,164.7754,165.2587,9731.0
2022-09-08 13:40:00,171.05,171.31,171.0,171.14,9381.0,165.3457,165.597,165.2974,165.4327,9381.0
2022-09-08 13:50:00,171.16,171.19,170.41,170.87,9245.0,165.452,165.481,164.727,165.1717,9245.0
2022-09-08 14:00:00,170.84,170.99,170.6,170.61,10900.0,165.1427,165.2877,164.9107,164.9204,10900.0
2022-09-08 14:10:00,170.65,170.77,170.53,170.7,4810.0,164.959,165.075,164.843,165.0074,4810.0
2022-09-08 14:20:00,170.77,170.88,170.56,170.81,12583.0,165.075,165.1814,164.872,165.1137,12583.0
2022-09-08 14:30:00,170.84,171.1,170.83,171.1,14217.0,165.1427,165.394,165.133,165.394,14217.0
2022-09-08 14:40:00,171.07,171.08,170.19,170.48,17829.0,165.365,165.3747,164.5144,164.7947,17829.0
2022-09-08 14:50:00,170.47,170.64,170.29,170.4,9815.0,164.785,164.9494,164.611,164.7174,9815.0
2022-09-08 15:00:00,170.45,170.56,170.0,170.33,11486.0,164.7657,164.872,164.3307,164.6497,11486.0
2022-09-08 15:10:00,170.32,170.63,170.21,170.63,14237.0,164.64,164.9397,164.5337,164.9397,14237.0
2022-09-08 15:20:00,170.61,170.9,170.55,170.63,13447.0,164.9204,165.2007,164.8624,164.9397,13447.0
2022-09-08 15:30:00,170.56,170.67,170.31,170.52,18545.0,164.872,164.9784,164.6304,164.8334,18545.0
2022-09-08 15:40:00,170.39,170.57,170.22,170.26,24185.0,164.7077,164.8817,164.5434,164.582,24185.0
2022-09-08 15:50:00,170.34,171.15,170.34,170.9,100794.0,164.6594,165.4424,164.6594,165.2007,100794.0
2022-09-09 09:30:00,171.6,171.86,171.31,171.35,28061.0,165.8773,166.1287,165.597,165.6357,28061.0
2022-09-09 09:40:00,171.39,171.39,170.75,170.97,11733.0,165.6743,165.6743,165.0557,165.2684,11733.0
2022-09-09 09:50:00,171.15,171.36,170.71,171.36,27791.0,165.4424,165.6453,165.017,165.6453,27791.0
2022-09-09 10:00:00,171.42,171.64,171.05,171.45,19363.0,165.7033,165.916,165.3457,165.7323,19363.0
2022-09-09 10:10:00,171.38,172.08,171.09,171.51,20309.0,165.6647,166.3413,165.3844,165.7903,20309.0
2022-09-09 10:20:00,171.46,171.69,171.03,171.56,23204.0,165.742,165.9643,165.3264,165.8387,23204.0
2022-09-09 10:30:00,171.64,171.76,171.34,171.47,31348.0,165.916,166.032,165.626,165.7517,31348.0
2022-09-09 10:40:00,171.44,172.28,171.44,172.24,30611.0,165.7227,166.5347,165.7227,166.496,30611.0
2022-09-09 10:50:00,172.25,172.36,172.09,172.32,28121.0,166.5057,166.612,166.351,166.5733,28121.0
2022-09-09 11:00:00,172.34,172.53,172.14,172.23,36585.0,166.5927,166.7763,166.3993,166.4863,36585.0
2022-09-09 11:10:00,172.27,172.62,172.15,172.24,21002.0,166.525,166.8633,166.409,166.496,21002.0
2022-09-09 11:20:00,172.35,172.48,172.22,172.34,19346.0,166.6023,166.728,166.4767,166.5927,19346.0
2022-09-09 11:30:00,172.35,172.71,172.15,172.59,19577.0,166.6023,166.9503,166.409,166.8343,19577.0
2022-09-09 11:40:00,172.7,172.7,172.37,172.38,14746.0,166.9407,166.9407,166.6217,166.6313,14746.0
2022-09-09 11:50:00,172.37,172.5,172.13,172.34,14906.0,166.6217,166.7473,166.3897,166.5927,14906.0
2022-09-09 12:00:00,172.34,172.38,171.95,172.09,28951.0,166.5927,166.6313,166.2157,166.351,28951.0
2022-09-09 12:10:00,172.14,172.29,171.99,172.25,22965.0,166.3993,166.5443,166.2543,166.5057,22965.0
2022-09-09 12:20:00,172.25,172.33,171.99,172.18,33597.0,166.5057,166.583,166.2543,166.438,33597.0
2022-09-09 12:30:00,172.23,172.42,172.18,172.31,15957.0,166.4863,166.67,166.438,166.5637,15957.0
2022-09-09 12:40:00,172.4,172.48,172.15,172.25,14357.0,166.6507,166.728,166.409,166.5057,14357.0
2022-09-09 12:50:00,172.31,172.42,172.2,172.39,12511.0,166.5637,166.67,166.4573,166.641,12511.0
2022-09-09 13:00:00,172.4,172.61,172.26,172.6,10601.0,166.6507,166.8537,166.5153,166.844,10601.0
2022-09-09 13:10:00,172.62,172.91,172.61,172.74,12249.0,166.8633,167.1437,166.8537,166.9793,12249.0
2022-09-09 13:20:00,172.65,172.88,172.56,172.56,14270.0,166.8923,167.1147,166.8053,166.8053,14270.0
2022-09-09 13:30:00,172.52,172.97,172.52,172.96,18413.0,166.7667,167.2017,166.7667,167.192,18413.0
2022-09-09 13:40:00,172.98,173.08,172.75,173.05,33780.0,167.2113,167.308,166.989,167.279,33780.0
2022-09-09 13:50:00,173.03,173.05,172.85,172.99,12874.0,167.2597,167.279,167.0857,167.221,12874.0
2022-09-09 14:00:00,172.95,172.95,172.57,172.6,13567.0,167.1823,167.1823,166.815,166.844,13567.0
2022-09-09 14:10:00,172.59,172.85,172.47,172.78,13950.0,166.8343,167.0857,166.7183,167.018,13950.0
2022-09-09 14:20:00,172.73,172.82,172.61,172.62,10331.0,166.9697,167.0567,166.8537,166.8633,10331.0
2022-09-09 14:30:00,172.65,172.86,172.6,172.73,12956.0,166.8923,167.0953,166.844,166.9697,12956.0
2022-09-09 14:40:00,172.72,172.94,172.72,172.86,15961.0,166.96,167.1727,166.96,167.0953,15961.0
2022-09-09 14:50:00,172.83,173.05,172.73,173.05,22077.0,167.0663,167.279,166.9697,167.279,22077.0
2022-09-09 15:00:00,173.01,173.24,172.92,173.06,16079.0,167.2403,167.4627,167.1533,167.2887,16079.0
2022-09-09 15:10:00,173.05,173.21,173.0,173.09,22116.0,167.279,167.4337,167.2307,167.3177,22116.0
2022-09-09 15:20:00,173.1,173.12,172.65,172.71,18065.0,167.3273,167.3467,166.8923,166.9503,18065.0
2022-09-09 15:30:00,172.71,172.73,172.26,172.4,22873.0,166.9503,166.9697,166.5153,166.6507,22873.0
2022-09-09 15:40:00,172.4,172.56,172.34,172.45,41054.0,166.6507,166.8053,166.5927,166.699,41054.0
2022-09-09 15:50:00,172.45,172.71,172.37,172.63,148793.0,166.699,166.9503,166.6217,166.873,148793.0
2022-09-12 09:30:00,173.9,174.38,172.87,173.41,30974.0,168.1006,168.5646,167.105,167.627,30974.0
2022-09-12 09:40:00,173.46,173.84,173.34,173.7,16660.0,167.6753,168.0426,167.5593,167.9073,16660.0
2022-09-12 09:50:00,173.72,174.7,173.72,174.34,36056.0,167.9266,168.874,167.9266,168.526,36056.0
2022-09-12 10:00:00,174.24,174.3,173.77,174.06,12715.0,168.4293,168.4873,167.975,168.2553,12715.0
2022-09-12 10:10:00,173.91,174.35,173.88,174.25,24098.0,168.1103,168.5356,168.0813,168.439,24098.0
2022-09-12 10:20:00,174.22,174.34,173.79,173.83,10749.0,168.41,168.526,167.9943,168.033,10749.0
2022-09-12 10:30:00,173.77,173.88,173.54,173.67,26354.0,167.975,168.0813,167.7526,167.8783,26354.0
2022-09-12 10:40:00,173.67,173.77,173.5,173.61,16771.0,167.8783,167.975,167.714,167.8203,16771.0
2022-09-12 10:50:00,173.77,173.8,173.54,173.59,8457.0,167.975,168.004,167.7526,167.801,8457.0
2022-09-12 11:00:00,173.59,173.64,173.25,173.39,23685.0,167.801,167.8493,167.4723,167.6076,23685.0
2022-09-12 11:10:00,173.34,173.46,173.29,173.4,16994.0,167.5593,167.6753,167.511,167.6173,16994.0
2022-09-12 11:20:00,173.42,173.46,173.31,173.4,11601.0,167.6366,167.6753,167.5303,167.6173,11601.0
2022-09-12 11:30:00,173.34,173.42,173.1,173.18,17732.0,167.5593,167.6366,167.3273,167.4047,17732.0
2022-09-12 11:40:00,173.23,173.3,173.12,173.24,14353.0,167.453,167.5207,167.3467,167.4627,14353.0
2022-09-12 11:50:00,173.24,173.26,172.6,172.6,36300.0,167.4627,167.482,166.844,166.844,36300.0
2022-09-12 12:00:00,172.55,172.96,172.54,172.62,20181.0,166.7957,167.192,166.786,166.8633,20181.0
2022-09-12 12:10:00,172.59,173.0,172.59,172.78,14017.0,166.8343,167.2307,166.8343,167.018,14017.0
2022-09-12 12:20:00,172.78,173.14,172.78,173.05,5820.0,167.018,167.366,167.018,167.279,5820.0
2022-09-12 12:30:00,173.13,173.41,173.07,173.33,9860.0,167.3563,167.627,167.2983,167.5497,9860.0
2022-09-12 12:40:00,173.41,173.7,173.34,173.46,9724.0,167.627,167.9073,167.5593,167.6753,9724.0
2022-09-12 12:50:00,173.5,173.72,173.5,173.65,8527.0,167.714,167.9266,167.714,167.859,8527.0
2022-09-12 13:00:00,173.67,173.7,173.28,173.64,7518.0,167.8783,167.9073,167.5013,167.8493,7518.0
2022-09-12 13:10:00,173.59,173.81,173.59,173.81,6865.0,167.801,168.0136,167.801,168.0136,6865.0
2022-09-12 13:20:00,173.73,173.85,173.63,173.82,5250.0,167.9363,168.0523,167.8396,168.0233,5250.0
2022-09-12 13:30:00,173.86,174.1,173.81,173.92,32196.0,168.062,168.294,168.0136,168.12,32196.0
2022-09-12 13:40:00,173.9,174.29,173.83,174.27,14673.0,168.1006,168.4776,168.033,168.4583,14673.0
2022-09-12 13:50:00,174.22,174.38,174.21,174.28,18921.0,168.41,168.5646,168.4003,168.468,18921.0
2022-09-12 14:00:00,174.29,174.63,174.21,174.62,15093.0,168.4776,168.8063,168.4003,168.7966,15093.0
2022-09-12 14:10:00,174.58,174.82,174.48,174.48,14570.0,168.758,168.99,168.6613,168.6613,14570.0
2022-09-12 14:20:00,174.52,174.65,174.27,174.36,11622.0,168.7,168.8256,168.4583,168.5453,11622.0
2022-09-12 14:30:00,174.35,174.52,174.27,174.43,20300.0,168.5356,168.7,168.4583,168.613,20300.0
2022-09-12 14:40:00,174.42,174.79,174.38,174.79,9022.0,168.6033,168.961,168.5646,168.961,9022.0
2022-09-12 14:50:00,174.76,174.8,174.55,174.55,13994.0,168.932,168.9706,168.729,168.729,13994.0
2022-09-12 15:00:00,174.54,174.93,174.47,174.91,18466.0,168.7193,169.0963,168.6516,169.077,18466.0
2022-09-12 15:10:00,174.87,174.97,174.71,174.74,22470.0,169.0383,169.135,168.8836,168.9126,22470.0
2022-09-12 15:20:00,174.64,174.85,174.47,174.5,26575.0,168.816,169.019,168.6516,168.6806,26575.0
2022-09-12 15:30:00,174.54,174.63,174.38,174.55,38292.0,168.7193,168.8063,168.5646,168.729,38292.0
2022-09-12 15:40:00,174.56,174.87,174.52,174.82,45166.0,168.7386,169.0383,168.7,168.99,45166.0
2022-09-12 15:50:00,174.82,175.0,174.61,174.96,202410.0,168.99,169.164,168.787,169.1253,202410.0
2022-09-13 09:30:00,170.16,170.16,167.04,167.72,91788.0,164.4854,164.4854,161.4694,162.1267,91788.0
2022-09-13 09:40:00,167.7,169.98,167.69,169.95,27330.0,162.1074,164.3114,162.0977,164.2824,27330.0
2022-09-13 09:50:00,169.97,170.66,169.37,169.67,22677.0,164.3017,164.9687,163.7217,164.0117,22677.0
2022-09-13 10:00:00,169.36,169.36,168.51,168.9,21943.0,163.712,163.712,162.8904,163.2674,21943.0
2022-09-13 10:10:00,168.89,169.4,168.72,169.36,13683.0,163.2577,163.7507,163.0934,163.712,13683.0
2022-09-13 10:20:00,169.54,169.56,168.78,168.98,13948.0,163.886,163.9054,163.1514,163.3447,13948.0
2022-09-13 10:30:00,168.85,169.44,168.62,169.33,44193.0,163.2191,163.7894,162.9967,163.683,44193.0
2022-09-13 10:40:00,169.43,169.44,168.07,168.07,25168.0,163.7797,163.7894,162.4651,162.4651,25168.0
2022-09-13 10:50:00,168.04,168.41,167.89,168.37,11571.0,162.4361,162.7937,162.2911,162.7551,11571.0
2022-09-13 11:00:00,168.39,168.6,168.09,168.21,16816.0,162.7744,162.9774,162.4844,162.6004,16816.0
2022-09-13 11:10:00,168.18,168.18,167.56,167.56,7075.0,162.5714,162.5714,161.9721,161.9721,7075.0
2022-09-13 11:20:00,167.65,168.01,167.51,167.94,6893.0,162.0591,162.4071,161.9237,162.3394,6893.0
2022-09-13 11:30:00,168.08,168.08,167.8,167.91,4973.0,162.4747,162.4747,162.2041,162.3104,4973.0
2022-09-13 11:40:00,167.82,167.82,167.45,167.46,4439.0,162.2234,162.2234,161.8657,161.8754,4439.0
2022-09-13 11:50:00,167.4,168.05,167.35,168.05,14473.0,161.8174,162.4457,161.7691,162.4457,14473.0
2022-09-13 12:00:00,168.03,168.2,167.61,168.2,10335.0,162.4264,162.5907,162.0204,162.5907,10335.0
2022-09-13 12:10:00,168.18,168.58,168.1,168.42,8942.0,162.5714,162.9581,162.4941,162.8034,8942.0
2022-09-13 12:20:00,168.43,168.51,168.13,168.27,9405.0,162.8131,162.8904,162.5231,162.6584,9405.0
2022-09-13 12:30:00,168.19,168.35,168.01,168.25,7487.0,162.5811,162.7357,162.4071,162.6391,7487.0
2022-09-13 12:40:00,168.28,168.52,168.21,168.52,10792.0,162.6681,162.9001,162.6004,162.9001,10792.0
2022-09-13 12:50:00,168.56,168.84,168.53,168.73,20015.0,162.9387,163.2094,162.9097,163.1031,20015.0
2022-09-13 13:00:00,168.71,168.89,168.48,168.75,11515.0,163.0837,163.2577,162.8614,163.1224,11515.0
2022-09-13 13:10:00,168.78,169.07,168.7,169.0,7984.0,163.1514,163.4317,163.0741,163.3641,7984.0
2022-09-13 13:20:00,169.0,169.37,168.94,169.29,8813.0,163.3641,163.7217,163.3061,163.6444,8813.0
2022-09-13 13:30:00,169.26,169.44,168.99,169.25,20793.0,163.6154,163.7894,163.3544,163.6057,20793.0
2022-09-13 13:40:00,169.2,169.24,168.98,169.17,10707.0,163.5574,163.596,163.3447,163.5284,10707.0
2022-09-13 13:50:00,169.18,169.21,168.99,169.11,10329.0,163.538,163.567,163.3544,163.4704,10329.0
2022-09-13 14:00:00,169.12,169.18,168.99,169.07,19823.0,163.48,163.538,163.3544,163.4317,19823.0
2022-09-13 14:10:00,169.08,169.27,168.89,169.19,16515.0,163.4414,163.625,163.2577,163.5477,16515.0
2022-09-13 14:20:00,169.19,169.27,168.85,168.95,10677.0,163.5477,163.625,163.2191,163.3157,10677.0
2022-09-13 14:30:00,168.97,169.0,168.49,168.55,18522.0,163.3351,163.3641,162.8711,162.9291,18522.0
2022-09-13 14:40:00,168.58,168.6,168.41,168.45,14386.0,162.9581,162.9774,162.7937,162.8324,14386.0
2022-09-13 14:50:00,168.46,168.47,167.86,167.96,19348.0,162.8421,162.8517,162.2621,162.3587,19348.0
2022-09-13 15:00:00,167.94,168.15,167.75,167.75,9792.0,162.3394,162.5424,162.1557,162.1557,9792.0
2022-09-13 15:10:00,167.85,167.86,167.3,167.37,18922.0,162.2524,162.2621,161.7207,161.7884,18922.0
2022-09-13 15:20:00,167.34,167.47,167.05,167.08,24708.0,161.7594,161.8851,161.4791,161.5081,24708.0
2022-09-13 15:30:00,167.0,167.05,166.25,166.6,31779.0,161.4307,161.4791,160.7058,161.0441,31779.0
2022-09-13 15:40:00,166.55,166.58,166.0,166.26,50632.0,160.9958,161.0248,160.4641,160.7154,50632.0
2022-09-13 15:50:00,166.25,166.83,166.13,166.34,169208.0,160.7058,161.2664,160.5898,160.7928,169208.0
2022-09-14 09:30:00,166.8,166.8,164.58,164.87,28077.0,161.2374,161.2374,159.0915,159.3718,28077.0
2022-09-14 09:40:00,164.78,164.89,164.28,164.43,11957.0,159.2848,159.3911,158.8015,158.9465,11957.0
2022-09-14 09:50:00,164.47,165.14,164.28,165.12,14005.0,158.9851,159.6328,158.8015,159.6134,14005.0
2022-09-14 10:00:00,165.21,165.48,164.93,165.1,6778.0,159.7004,159.9614,159.4298,159.5941,6778.0
2022-09-14 10:10:00,165.0,165.48,165.0,165.21,7935.0,159.4974,159.9614,159.4974,159.7004,7935.0
2022-09-14 10:20:00,165.29,165.37,164.58,164.66,14492.0,159.7778,159.8551,159.0915,159.1688,14492.0
2022-09-14 10:30:00,164.64,165.63,164.6,165.63,7372.0,159.1495,160.1064,159.1108,160.1064,7372.0
2022-09-14 10:40:00,165.54,165.84,165.42,165.6,9814.0,160.0194,160.3094,159.9034,160.0774,9814.0
2022-09-14 10:50:00,165.73,166.16,165.55,166.16,6541.0,160.2031,160.6188,160.0291,160.6188,6541.0
2022-09-14 11:00:00,166.22,166.55,165.97,166.47,9100.0,160.6768,160.9958,160.4351,160.9184,9100.0
2022-09-14 11:10:00,166.47,166.52,165.72,165.93,8756.0,160.9184,160.9668,160.1934,160.3964,8756.0
2022-09-14 11:20:00,165.77,165.86,165.44,165.66,8808.0,160.2418,160.3288,159.9228,160.1354,8808.0
2022-09-14 11:30:00,165.59,165.74,165.35,165.56,5457.0,160.0678,160.2128,159.8358,160.0388,5457.0
2022-09-14 11:40:00,165.51,165.75,165.44,165.52,3512.0,159.9904,160.2224,159.9228,160.0001,3512.0
2022-09-14 11:50:00,165.3,165.55,165.05,165.07,9217.0,159.7874,160.0291,159.5458,159.5651,9217.0
2022-09-14 12:00:00,165.11,165.21,164.96,165.09,8165.0,159.6038,159.7004,159.4588,159.5844,8165.0
2022-09-14 12:10:00,165.09,165.49,165.0,165.46,6044.0,159.5844,159.9711,159.4974,159.9421,6044.0
2022-09-14 12:20:00,165.43,165.48,165.2,165.23,8335.0,159.9131,159.9614,159.6908,159.7198,8335.0
2022-09-14 12:30:00,165.31,165.62,164.88,165.51,9971.0,159.7971,160.0968,159.3814,159.9904,9971.0
2022-09-14 12:40:00,165.56,165.83,165.56,165.71,5935.0,160.0388,160.2998,160.0388,160.1838,5935.0
2022-09-14 12:50:00,165.7,165.99,165.7,165.82,5110.0,160.1741,160.4544,160.1741,160.2901,5110.0
2022-09-14 13:00:00,165.89,165.95,165.52,165.67,7388.0,160.3578,160.4158,160.0001,160.1451,7388.0
2022-09-14 13:10:00,165.69,165.93,165.66,165.76,8973.0,160.1644,160.3964,160.1354,160.2321,8973.0
2022-09-14 13:20:00,165.79,165.81,165.43,165.51,6099.0,160.2611,160.2804,159.9131,159.9904,6099.0
2022-09-14 13:30:00,165.51,165.69,165.35,165.35,8729.0,159.9904,160.1644,159.8358,159.8358,8729.0
2022-09-14 13:40:00,165.34,165.34,164.38,164.42,12541.0,159.8261,159.8261,158.8981,158.9368,12541.0
2022-09-14 13:50:00,164.41,164.78,164.35,164.51,12689.0,158.9271,159.2848,158.8691,159.0238,12689.0
2022-09-14 14:00:00,164.5,164.55,164.24,164.29,8044.0,159.0141,159.0625,158.7628,158.8111,8044.0
2022-09-14 14:10:00,164.36,164.46,164.23,164.45,10693.0,158.8788,158.9755,158.7531,158.9658,10693.0
2022-09-14 14:20:00,164.45,164.48,164.19,164.22,10854.0,158.9658,158.9948,158.7145,158.7435,10854.0
2022-09-14 14:30:00,164.26,164.45,164.22,164.33,11224.0,158.7821,158.9658,158.7435,158.8498,11224.0
2022-09-14 14:40:00,164.3,164.34,163.96,164.04,10811.0,158.8208,158.8595,158.4921,158.5695,10811.0
2022-09-14 14:50:00,164.01,164.07,163.61,163.73,16333.0,158.5405,158.5985,158.1538,158.2698,16333.0
2022-09-14 15:00:00,163.75,163.99,163.59,163.99,12761.0,158.2891,158.5211,158.1345,158.5211,12761.0
2022-09-14 15:10:00,164.02,164.03,163.38,163.55,20181.0,158.5501,158.5598,157.9315,158.0958,20181.0
2022-09-14 15:20:00,163.52,163.74,163.23,163.44,17940.0,158.0668,158.2795,157.7865,157.9895,17940.0
2022-09-14 15:30:00,163.44,163.62,162.96,163.48,22780.0,157.9895,158.1635,157.5255,158.0281,22780.0
2022-09-14 15:40:00,163.46,164.02,163.4,163.99,29818.0,158.0088,158.5501,157.9508,158.5211,29818.0
2022-09-14 15:50:00,164.04,164.78,164.03,164.62,86921.0,158.5695,159.2848,158.5598,159.1301,86921.0
2022-09-15 09:30:00,164.22,164.64,164.2,164.4,10336.0,158.7435,159.1495,158.7241,158.9175,10336.0
2022-09-15 09:40:00,164.52,165.78,164.47,165.77,21327.0,159.0335,160.2514,158.9851,160.2418,21327.0
2022-09-15 09:50:00,165.7,165.98,165.5,165.69,9956.0,160.1741,160.4448,159.9808,160.1644,9956.0
2022-09-15 10:00:00,165.69,165.89,165.34,165.73,7717.0,160.1644,160.3578,159.8261,160.2031,7717.0
2022-09-15 10:10:00,165.74,166.06,165.52,165.52,8119.0,160.2128,160.5221,160.0001,160.0001,8119.0
2022-09-15 10:20:00,165.45,165.61,164.91,164.91,9748.0,159.9324,160.0871,159.4104,159.4104,9748.0
2022-09-15 10:30:00,165.06,165.35,164.91,165.02,9315.0,159.5554,159.8358,159.4104,159.5168,9315.0
2022-09-15 10:40:00,165.02,165.09,164.73,164.73,4109.0,159.5168,159.5844,159.2365,159.2365,4109.0
2022-09-15 10:50:00,164.68,164.69,164.21,164.38,10111.0,159.1881,159.1978,158.7338,158.8981,10111.0
2022-09-15 11:00:00,164.41,164.5,163.94,163.95,6011.0,158.9271,159.0141,158.4728,158.4825,6011.0
2022-09-15 11:10:00,163.77,163.86,163.43,163.85,9674.0,158.3085,158.3955,157.9798,158.3858,9674.0
2022-09-15 11:20:00,163.9,164.16,163.86,163.95,4645.0,158.4341,158.6855,158.3955,158.4825,4645.0
2022-09-15 11:30:00,163.99,164.22,163.77,163.81,6417.0,158.5211,158.7435,158.3085,158.3471,6417.0
2022-09-15 11:40:00,163.81,163.97,163.65,163.68,6724.0,158.3471,158.5018,158.1925,158.2215,6724.0
2022-09-15 11:50:00,163.35,163.42,162.88,163.05,3509.0,157.9025,157.9701,157.4481,157.6125,3509.0
2022-09-15 12:00:00,163.05,163.3,162.99,162.99,7956.0,157.6125,157.8541,157.5545,157.5545,7956.0
2022-09-15 12:10:00,163.03,163.31,162.92,163.31,7691.0,157.5931,157.8638,157.4868,157.8638,7691.0
2022-09-15 12:20:00,163.24,163.33,162.94,163.05,8013.0,157.7961,157.8831,157.5061,157.6125,8013.0
2022-09-15 12:30:00,163.2,163.56,163.07,163.52,10201.0,157.7575,158.1055,157.6318,158.0668,10201.0
2022-09-15 12:40:00,163.55,163.71,163.38,163.45,9116.0,158.0958,158.2505,157.9315,157.9991,9116.0
2022-09-15 12:50:00,163.47,163.7,163.3,163.7,14004.0,158.0185,158.2408,157.8541,158.2408,14004.0
2022-09-15 13:00:00,163.67,164.19,163.64,164.02,9419.0,158.2118,158.7145,158.1828,158.5501,9419.0
2022-09-15 13:10:00,164.0,164.41,164.0,164.32,5851.0,158.5308,158.9271,158.5308,158.8401,5851.0
2022-09-15 13:20:00,164.33,164.47,164.15,164.15,6311.0,158.8498,158.9851,158.6758,158.6758,6311.0
2022-09-15 13:30:00,164.2,164.26,163.97,164.01,9660.0,158.7241,158.7821,158.5018,158.5405,9660.0
2022-09-15 13:40:00,164.01,164.15,163.81,163.86,4852.0,158.5405,158.6758,158.3471,158.3955,4852.0
2022-09-15 13:50:00,163.81,163.84,163.58,163.81,5144.0,158.3471,158.3761,158.1248,158.3471,5144.0
2022-09-15 14:00:00,163.78,163.78,163.31,163.37,6077.0,158.3181,158.3181,157.8638,157.9218,6077.0
2022-09-15 14:10:00,163.35,163.68,163.35,163.62,6766.0,157.9025,158.2215,157.9025,158.1635,6766.0
2022-09-15 14:20:00,163.59,163.8,163.44,163.74,6908.0,158.1345,158.3375,157.9895,158.2795,6908.0
2022-09-15 14:30:00,163.7,163.82,163.5,163.67,7310.0,158.2408,158.3568,158.0475,158.2118,7310.0
2022-09-15 14:40:00,163.64,163.72,163.22,163.26,15152.0,158.1828,158.2601,157.7768,157.8155,15152.0
2022-09-15 14:50:00,163.22,163.28,162.97,163.06,8352.0,157.7768,157.8348,157.5351,157.6221,8352.0
2022-09-15 15:00:00,163.09,163.17,162.68,162.68,5477.0,157.6511,157.7285,157.2548,157.2548,5477.0
2022-09-15 15:10:00,162.66,162.69,162.02,162.02,10023.0,157.2355,157.2645,156.6168,156.6168,10023.0
2022-09-15 15:20:00,162.04,162.17,161.9,162.01,15129.0,156.6362,156.7618,156.5008,156.6072,15129.0
2022-09-15 15:30:00,162.0,162.17,161.9,162.06,13807.0,156.5975,156.7618,156.5008,156.6555,13807.0
2022-09-15 15:40:00,162.02,162.38,161.9,162.19,22824.0,156.6168,156.9648,156.5008,156.7812,22824.0
2022-09-15 15:50:00,162.13,162.34,161.77,161.86,89447.0,156.7232,156.9262,156.3752,156.4622,89447.0
2022-09-16 09:30:00,159.65,159.65,157.19,158.13,209323.0,154.3259,154.3259,151.9479,152.8566,209323.0
2022-09-16 09:40:00,158.26,158.27,157.04,157.55,41643.0,152.9822,152.9919,151.8029,152.2959,41643.0
2022-09-16 09:50:00,157.5,157.85,157.04,157.13,6997.0,152.2476,152.5859,151.8029,151.8899,6997.0
2022-09-16 10:00:00,157.2,157.87,157.13,157.29,9057.0,151.9576,152.6052,151.8899,152.0446,9057.0
2022-09-16 10:10:00,157.46,158.33,157.45,158.01,7724.0,152.2089,153.0499,152.1992,152.7406,7724.0
2022-09-16 10:20:00,158.06,158.63,157.78,158.34,8023.0,152.7889,153.3399,152.5182,153.0595,8023.0
2022-09-16 10:30:00,158.35,158.96,158.35,158.56,9381.0,153.0692,153.6589,153.0692,153.2722,9381.0
2022-09-16 10:40:00,158.54,158.89,157.84,157.84,7497.0,153.2529,153.5912,152.5762,152.5762,7497.0
2022-09-16 10:50:00,157.87,158.24,157.44,157.58,7654.0,152.6052,152.9629,152.1896,152.3249,7654.0
2022-09-16 11:00:00,157.54,157.82,157.4,157.75,4098.0,152.2862,152.5569,152.1509,152.4892,4098.0
2022-09-16 11:10:00,157.77,157.77,157.11,157.48,4950.0,152.5086,152.5086,151.8706,152.2282,4950.0
2022-09-16 11:20:00,157.42,157.42,157.17,157.2,5109.0,152.1702,152.1702,151.9286,151.9576,5109.0
2022-09-16 11:30:00,157.13,157.33,156.98,157.01,7232.0,151.8899,152.0832,151.7449,151.7739,7232.0
2022-09-16 11:40:00,157.03,157.06,156.7,157.02,5088.0,151.7932,151.8222,151.4742,151.7836,5088.0
2022-09-16 11:50:00,157.09,157.35,157.0,157.35,5638.0,151.8512,152.1026,151.7642,152.1026,5638.0
2022-09-16 12:00:00,157.24,157.24,156.88,156.93,6193.0,151.9962,151.9962,151.6482,151.6966,6193.0
2022-09-16 12:10:00,156.8,156.84,156.37,156.61,6785.0,151.5709,151.6096,151.1552,151.3872,6785.0
2022-09-16 12:20:00,156.54,156.54,156.33,156.42,4664.0,151.3196,151.3196,151.1166,151.2036,4664.0
2022-09-16 12:30:00,156.5,156.55,156.26,156.43,14510.0,151.2809,151.3292,151.0489,151.2132,14510.0
2022-09-16 12:40:00,156.53,157.16,156.51,157.16,8410.0,151.3099,151.9189,151.2906,151.9189,8410.0
2022-09-16 12:50:00,157.1,157.11,156.78,156.89,4036.0,151.8609,151.8706,151.5516,151.6579,4036.0
2022-09-16 13:00:00,156.88,156.93,156.6,156.71,3275.0,151.6482,151.6966,151.3776,151.4839,3275.0
2022-09-16 13:10:00,156.81,156.81,156.44,156.6,5294.0,151.5806,151.5806,151.2229,151.3776,5294.0
2022-09-16 13:20:00,156.54,156.74,156.36,156.48,5304.0,151.3196,151.5129,151.1456,151.2616,5304.0
2022-09-16 13:30:00,156.43,156.84,156.43,156.74,5390.0,151.2132,151.6096,151.2132,151.5129,5390.0
2022-09-16 13:40:00,156.68,156.74,156.38,156.38,3838.0,151.4549,151.5129,151.1649,151.1649,3838.0
2022-09-16 13:50:00,156.3,156.46,156.26,156.3,4695.0,151.0876,151.2422,151.0489,151.0876,4695.0
2022-09-16 14:00:00,156.31,156.48,156.13,156.21,5681.0,151.0972,151.2616,150.9233,151.0006,5681.0
2022-09-16 14:10:00,156.25,156.3,156.05,156.06,4596.0,151.0392,151.0876,150.8459,150.8556,4596.0
2022-09-16 14:20:00,156.06,156.6,155.93,156.52,11705.0,150.8556,151.3776,150.7299,151.3002,11705.0
2022-09-16 14:30:00,156.48,156.77,156.39,156.61,6142.0,151.2616,151.5419,151.1746,151.3872,6142.0
2022-09-16 14:40:00,156.57,156.97,156.51,156.93,9204.0,151.3486,151.7352,151.2906,151.6966,9204.0
2022-09-16 14:50:00,156.78,157.23,156.72,157.23,17527.0,151.5516,151.9866,151.4936,151.9866,17527.0
2022-09-16 15:00:00,157.28,157.58,157.13,157.51,6790.0,152.0349,152.3249,151.8899,152.2572,6790.0
2022-09-16 15:10:00,157.38,157.38,156.69,156.78,7135.0,152.1316,152.1316,151.4646,151.5516,7135.0
2022-09-16 15:20:00,156.85,157.05,156.72,156.84,6275.0,151.6192,151.8126,151.4936,151.6096,6275.0
2022-09-16 15:30:00,156.88,157.37,156.61,157.34,12994.0,151.6482,152.1219,151.3872,152.0929,12994.0
2022-09-16 15:40:00,157.39,157.61,157.15,157.49,24705.0,152.1412,152.3539,151.9092,152.2379,24705.0
2022-09-16 15:50:00,157.43,157.85,157.43,157.6,82726.0,152.1799,152.5859,152.1799,152.3442,82726.0
2022-09-19 09:30:00,156.31,157.52,156.05,156.54,13268.0,151.5795,152.7529,151.3273,151.8025,13268.0
2022-09-19 09:40:00,156.83,157.79,156.83,157.79,6892.0,152.0837,153.0147,152.0837,153.0147,6892.0
2022-09-19 09:50:00,157.54,157.73,157.26,157.26,5721.0,152.7722,152.9565,152.5007,152.5007,5721.0
2022-09-19 10:00:00,157.25,157.49,156.84,157.42,8217.0,152.491,152.7238,152.0934,152.6559,8217.0
2022-09-19 10:10:00,157.39,158.38,157.39,158.08,5976.0,152.6268,153.5868,152.6268,153.2959,5976.0
2022-09-19 10:20:00,158.05,158.57,157.74,158.54,7016.0,153.2668,153.7711,152.9662,153.742,7016.0
2022-09-19 10:30:00,158.53,158.71,158.1,158.63,6050.0,153.7323,153.9068,153.3153,153.8293,6050.0
2022-09-19 10:40:00,158.72,158.89,158.48,158.84,7948.0,153.9165,154.0814,153.6838,154.0329,7948.0
2022-09-19 10:50:00,158.73,158.8,158.22,158.42,9057.0,153.9262,153.9941,153.4317,153.6256,9057.0
2022-09-19 11:00:00,158.5,158.71,158.34,158.51,6152.0,153.7032,153.9068,153.548,153.7129,6152.0
2022-09-19 11:10:00,158.55,159.19,158.55,158.92,8951.0,153.7517,154.3723,153.7517,154.1105,8951.0
2022-09-19 11:20:00,158.95,158.95,158.22,158.22,9929.0,154.1396,154.1396,153.4317,153.4317,9929.0
2022-09-19 11:30:00,158.2,158.37,157.69,157.79,10275.0,153.4123,153.5771,152.9177,153.0147,10275.0
2022-09-19 11:40:00,157.64,157.83,157.42,157.59,8503.0,152.8692,153.0535,152.6559,152.8207,8503.0
2022-09-19 11:50:00,157.61,157.66,157.31,157.36,6074.0,152.8401,152.8886,152.5492,152.5977,6074.0
2022-09-19 12:00:00,157.4,157.6,157.03,157.4,4615.0,152.6365,152.8304,152.2777,152.6365,4615.0
2022-09-19 12:10:00,157.45,157.65,157.38,157.58,4759.0,152.685,152.8789,152.6171,152.811,4759.0
2022-09-19 12:20:00,157.51,157.53,157.36,157.52,3905.0,152.7432,152.7626,152.5977,152.7529,3905.0
2022-09-19 12:30:00,157.5,158.06,157.49,157.94,4773.0,152.7335,153.2765,152.7238,153.1601,4773.0
2022-09-19 12:40:00,157.89,158.18,157.84,157.97,3506.0,153.1117,153.3929,153.0632,153.1892,3506.0
2022-09-19 12:50:00,158.03,158.36,158.03,158.31,3516.0,153.2474,153.5674,153.2474,153.5189,3516.0
2022-09-19 13:00:00,158.36,158.36,158.01,158.07,6188.0,153.5674,153.5674,153.228,153.2862,6188.0
2022-09-19 13:10:00,158.06,158.06,157.68,157.78,4115.0,153.2765,153.2765,152.908,153.005,4115.0
2022-09-19 13:20:00,157.78,158.41,157.75,158.13,24382.0,153.005,153.6159,152.9759,153.3444,24382.0
2022-09-19 13:30:00,158.03,158.03,157.68,157.77,4414.0,153.2474,153.2474,152.908,152.9953,4414.0
2022-09-19 13:40:00,157.77,158.25,157.77,158.04,11037.0,152.9953,153.4608,152.9953,153.2571,11037.0
2022-09-19 13:50:00,158.07,158.28,158.0,158.13,5692.0,153.2862,153.4899,153.2183,153.3444,5692.0
2022-09-19 14:00:00,158.23,158.26,157.97,158.17,4641.0,153.4414,153.4705,153.1892,153.3832,4641.0
2022-09-19 14:10:00,158.11,158.39,158.08,158.21,5828.0,153.325,153.5965,153.2959,153.422,5828.0
2022-09-19 14:20:00,158.2,158.22,157.98,158.14,6054.0,153.4123,153.4317,153.1989,153.3541,6054.0
2022-09-19 14:30:00,158.16,158.61,158.15,158.52,7447.0,153.3735,153.8099,153.3638,153.7226,7447.0
2022-09-19 14:40:00,158.57,158.6,158.26,158.43,6944.0,153.7711,153.8002,153.4705,153.6353,6944.0
2022-09-19 14:50:00,158.53,158.7,158.48,158.63,4621.0,153.7323,153.8971,153.6838,153.8293,4621.0
2022-09-19 15:00:00,158.7,159.29,158.7,159.28,4948.0,153.8971,154.4693,153.8971,154.4596,4948.0
2022-09-19 15:10:00,159.22,159.64,159.21,159.38,10846.0,154.4014,154.8087,154.3917,154.5566,10846.0
2022-09-19 15:20:00,159.29,159.69,159.29,159.54,6596.0,154.4693,154.8572,154.4693,154.7117,6596.0
2022-09-19 15:30:00,159.57,159.85,159.49,159.8,11091.0,154.7408,155.0123,154.6632,154.9639,11091.0
2022-09-19 15:40:00,159.81,159.86,159.43,159.49,14920.0,154.9735,155.022,154.605,154.6632,14920.0
2022-09-19 15:50:00,159.49,159.85,159.3,159.76,62075.0,154.6632,155.0123,154.479,154.9251,62075.0
2022-09-20 09:30:00,157.75,157.75,156.48,156.87,21022.0,152.9759,152.9759,151.7443,152.1225,21022.0
2022-09-20 09:40:00,156.73,156.95,156.17,156.69,10346.0,151.9868,152.2001,151.4437,151.948,10346.0
2022-09-20 09:50:00,156.5,157.01,156.28,156.77,6135.0,151.7637,152.2583,151.5504,152.0256,6135.0
2022-09-20 10:00:00,156.74,157.51,156.65,157.26,5758.0,151.9965,152.7432,151.9092,152.5007,5758.0
2022-09-20 10:10:00,157.25,157.25,156.72,156.72,9868.0,152.491,152.491,151.9771,151.9771,9868.0
2022-09-20 10:20:00,156.7,157.02,156.69,156.7,7629.0,151.9577,152.268,151.948,151.9577,7629.0
2022-09-20 10:30:00,156.7,156.7,156.23,156.49,15305.0,151.9577,151.9577,151.5019,151.754,15305.0
2022-09-20 10:40:00,156.42,156.7,156.22,156.35,14301.0,151.6861,151.9577,151.4922,151.6183,14301.0
2022-09-20 10:50:00,156.49,156.88,156.37,156.8,24264.0,151.754,152.1322,151.6377,152.0546,24264.0
2022-09-20 11:00:00,156.81,156.95,156.53,156.88,9815.0,152.0643,152.2001,151.7928,152.1322,9815.0
2022-09-20 11:10:00,156.76,156.84,156.41,156.41,7358.0,152.0159,152.0934,151.6764,151.6764,7358.0
2022-09-20 11:20:00,156.37,156.59,156.35,156.56,6533.0,151.6377,151.851,151.6183,151.8219,6533.0
2022-09-20 11:30:00,156.5,156.78,156.47,156.65,4814.0,151.7637,152.0352,151.7346,151.9092,4814.0
2022-09-20 11:40:00,156.61,156.9,156.61,156.89,4283.0,151.8704,152.1516,151.8704,152.1419,4283.0
2022-09-20 11:50:00,156.95,157.37,156.82,157.28,4036.0,152.2001,152.6074,152.074,152.5201,4036.0
2022-09-20 12:00:00,157.24,157.45,157.08,157.15,12641.0,152.4813,152.685,152.3262,152.3941,12641.0
2022-09-20 12:10:00,157.1,157.18,156.96,156.96,4818.0,152.3456,152.4231,152.2098,152.2098,4818.0
2022-09-20 12:20:00,156.98,157.03,156.61,156.62,5966.0,152.2292,152.2777,151.8704,151.8801,5966.0
2022-09-20 12:30:00,156.62,156.66,156.23,156.28,9262.0,151.8801,151.9189,151.5019,151.5504,9262.0
2022-09-20 12:40:00,156.28,156.32,156.11,156.25,7284.0,151.5504,151.5892,151.3855,151.5213,7284.0
2022-09-20 12:50:00,156.28,156.68,156.25,156.61,5316.0,151.5504,151.9383,151.5213,151.8704,5316.0
2022-09-20 13:00:00,156.57,156.76,156.51,156.6,5399.0,151.8316,152.0159,151.7734,151.8607,5399.0
2022-09-20 13:10:00,156.64,156.64,156.23,156.24,4645.0,151.8995,151.8995,151.5019,151.5116,4645.0
2022-09-20 13:20:00,156.23,156.38,155.99,156.02,5773.0,151.5019,151.6474,151.2692,151.2982,5773.0
2022-09-20 13:30:00,156.0,156.0,155.73,155.89,4867.0,151.2789,151.2789,151.017,151.1722,4867.0
2022-09-20 13:40:00,155.78,155.94,155.72,155.72,3358.0,151.0655,151.2207,151.0073,151.0073,3358.0
2022-09-20 13:50:00,155.64,155.64,155.18,155.28,5470.0,150.9297,150.9297,150.4837,150.5806,5470.0
2022-09-20 14:00:00,155.33,155.61,155.3,155.59,4283.0,150.6291,150.9007,150.6,150.8813,4283.0
2022-09-20 14:10:00,155.55,155.55,155.33,155.53,2839.0,150.8425,150.8425,150.6291,150.8231,2839.0
2022-09-20 14:20:00,155.76,156.1,155.75,156.03,4415.0,151.0461,151.3758,151.0364,151.3079,4415.0
2022-09-20 14:30:00,155.86,155.86,155.57,155.6,2100.0,151.1431,151.1431,150.8619,150.891,2100.0
2022-09-20 14:40:00,155.67,156.32,155.33,156.15,6191.0,150.9588,151.5892,150.6291,151.4243,6191.0
2022-09-20 14:50:00,156.14,156.32,155.9,156.11,3614.0,151.4146,151.5892,151.1819,151.3855,3614.0
2022-09-20 15:00:00,156.12,156.36,155.99,156.02,4898.0,151.3952,151.628,151.2692,151.2982,4898.0
2022-09-20 15:10:00,156.04,156.39,156.04,156.39,5673.0,151.3176,151.6571,151.3176,151.6571,5673.0
2022-09-20 15:20:00,156.4,156.66,156.3,156.65,7253.0,151.6667,151.9189,151.5698,151.9092,7253.0
2022-09-20 15:30:00,156.53,156.94,156.31,156.89,12155.0,151.7928,152.1904,151.5795,152.1419,12155.0
2022-09-20 15:40:00,156.82,157.09,156.7,156.86,12772.0,152.074,152.3359,151.9577,152.1128,12772.0
2022-09-20 15:50:00,156.87,156.97,156.42,156.55,72044.0,152.1225,152.2195,151.6861,151.8122,72044.0
2022-09-21 09:30:00,157.31,157.84,156.93,157.34,25586.0,152.5492,153.0632,152.1807,152.5783,25586.0
2022-09-21 09:40:00,157.5,157.89,157.49,157.89,4840.0,152.7335,153.1117,152.7238,153.1117,4840.0
2022-09-21 09:50:00,157.97,158.02,157.63,157.64,5347.0,153.1892,153.2377,152.8595,152.8692,5347.0
2022-09-21 10:00:00,157.64,157.93,157.49,157.82,8462.0,152.8692,153.1504,152.7238,153.0438,8462.0
2022-09-21 10:10:00,157.82,158.03,157.59,157.84,4235.0,153.0438,153.2474,152.8207,153.0632,4235.0
2022-09-21 10:20:00,157.85,158.29,157.66,158.23,6235.0,153.0729,153.4996,152.8886,153.4414,6235.0
2022-09-21 10:30:00,158.21,158.31,157.93,158.13,6308.0,153.422,153.5189,153.1504,153.3444,6308.0
2022-09-21 10:40:00,158.17,158.2,157.91,158.04,5139.0,153.3832,153.4123,153.1311,153.2571,5139.0
2022-09-21 10:50:00,158.0,158.48,157.98,158.39,9593.0,153.2183,153.6838,153.1989,153.5965,9593.0
2022-09-21 11:00:00,158.44,158.63,158.15,158.2,5201.0,153.645,153.8293,153.3638,153.4123,5201.0
2022-09-21 11:10:00,158.23,158.32,158.16,158.18,4075.0,153.4414,153.5286,153.3735,153.3929,4075.0
2022-09-21 11:20:00,158.21,158.42,158.14,158.41,6291.0,153.422,153.6256,153.3541,153.6159,6291.0
2022-09-21 11:30:00,158.43,158.45,157.78,158.14,15620.0,153.6353,153.6547,153.005,153.3541,15620.0
2022-09-21 11:40:00,158.15,158.33,157.92,157.95,13040.0,153.3638,153.5383,153.1407,153.1698,13040.0
2022-09-21 11:50:00,157.8,157.97,157.73,157.94,22139.0,153.0244,153.1892,152.9565,153.1601,22139.0
2022-09-21 12:00:00,157.92,157.92,157.55,157.75,11756.0,153.1407,153.1407,152.7819,152.9759,11756.0
2022-09-21 12:10:00,157.75,157.92,157.59,157.78,18879.0,152.9759,153.1407,152.8207,153.005,18879.0
2022-09-21 12:20:00,157.75,157.82,157.49,157.62,31209.0,152.9759,153.0438,152.7238,152.8498,31209.0
2022-09-21 12:30:00,157.59,157.7,157.44,157.52,44765.0,152.8207,152.9274,152.6753,152.7529,44765.0
2022-09-21 12:40:00,157.47,157.53,157.22,157.35,6356.0,152.7044,152.7626,152.4619,152.588,6356.0
2022-09-21 12:50:00,157.39,157.39,157.13,157.18,6116.0,152.6268,152.6268,152.3747,152.4231,6116.0
2022-09-21 13:00:00,157.13,157.26,157.03,157.12,6224.0,152.3747,152.5007,152.2777,152.365,6224.0
2022-09-21 13:10:00,157.1,157.27,157.01,157.04,8397.0,152.3456,152.5104,152.2583,152.2874,8397.0
2022-09-21 13:20:00,157.03,157.29,156.88,157.29,4351.0,152.2777,152.5298,152.1322,152.5298,4351.0
2022-09-21 13:30:00,157.29,157.3,157.17,157.27,7089.0,152.5298,152.5395,152.4134,152.5104,7089.0
2022-09-21 13:40:00,157.26,157.52,157.26,157.34,5160.0,152.5007,152.7529,152.5007,152.5783,5160.0
2022-09-21 13:50:00,157.34,157.54,157.34,157.45,6911.0,152.5783,152.7722,152.5783,152.685,6911.0
2022-09-21 14:00:00,157.52,157.52,155.24,156.01,12580.0,152.7529,152.7529,150.5419,151.2886,12580.0
2022-09-21 14:10:00,155.91,155.99,155.0,155.13,10588.0,151.1916,151.2692,150.3091,150.4352,10588.0
2022-09-21 14:20:00,155.14,155.8,155.14,155.35,10245.0,150.4449,151.0849,150.4449,150.6485,10245.0
2022-09-21 14:30:00,155.16,156.39,154.85,156.12,16841.0,150.4643,151.6571,150.1637,151.3952,16841.0
2022-09-21 14:40:00,156.01,158.14,155.68,156.57,20294.0,151.2886,153.3541,150.9685,151.8316,20294.0
2022-09-21 14:50:00,156.53,157.27,156.16,156.91,19557.0,151.7928,152.5104,151.434,152.1613,19557.0
2022-09-21 15:00:00,157.01,157.09,156.15,156.15,16834.0,152.2583,152.3359,151.4243,151.4243,16834.0
2022-09-21 15:10:00,156.12,156.31,154.85,155.72,18909.0,151.3952,151.5795,150.1637,151.0073,18909.0
2022-09-21 15:20:00,155.66,155.66,154.16,154.16,22950.0,150.9491,150.9491,149.4945,149.4945,22950.0
2022-09-21 15:30:00,154.17,154.43,153.31,153.34,43514.0,149.5042,149.7564,148.6703,148.6994,43514.0
2022-09-21 15:40:00,153.31,153.56,152.61,152.65,46000.0,148.6703,148.9127,147.9914,148.0302,46000.0
2022-09-21 15:50:00,152.71,152.97,151.7,151.88,194225.0,148.0884,148.3406,147.109,147.2835,194225.0
2022-09-22 09:30:00,151.44,152.28,150.98,150.98,26124.0,146.8569,147.6714,146.4108,146.4108,26124.0
2022-09-22 09:40:00,151.1,151.15,150.0,150.02,5262.0,146.5271,146.5756,145.4604,145.4798,5262.0
2022-09-22 09:50:00,149.96,150.47,149.87,150.41,6172.0,145.4216,145.9162,145.3344,145.858,6172.0
2022-09-22 10:00:00,150.25,150.74,149.87,150.66,16836.0,145.7029,146.178,145.3344,146.1005,16836.0
2022-09-22 10:10:00,150.5,151.2,150.25,150.64,13490.0,145.9453,146.6241,145.7029,146.0811,13490.0
2022-09-22 10:20:00,150.72,150.86,150.32,150.45,6824.0,146.1586,146.2944,145.7708,145.8968,6824.0
2022-09-22 10:30:00,150.51,150.94,150.27,150.58,7446.0,145.955,146.372,145.7223,146.0229,7446.0
2022-09-22 10:40:00,150.47,150.57,150.14,150.35,6078.0,145.9162,146.0132,145.5962,145.7998,6078.0
2022-09-22 10:50:00,150.36,150.62,150.13,150.36,17078.0,145.8095,146.0617,145.5865,145.8095,17078.0
2022-09-22 11:00:00,150.23,150.76,149.9,150.74,11241.0,145.6835,146.1974,145.3635,146.178,11241.0
2022-09-22 11:10:00,150.67,150.72,150.35,150.35,13772.0,146.1102,146.1586,145.7998,145.7998,13772.0
2022-09-22 11:20:00,150.34,150.74,150.23,150.59,17208.0,145.7901,146.178,145.6835,146.0326,17208.0
2022-09-22 11:30:00,150.47,150.89,150.44,150.44,7706.0,145.9162,146.3235,145.8871,145.8871,7706.0
2022-09-22 11:40:00,150.44,150.94,150.39,150.6,19671.0,145.8871,146.372,145.8386,146.0423,19671.0
2022-09-22 11:50:00,150.54,150.63,149.82,149.82,4304.0,145.9841,146.0714,145.2859,145.2859,4304.0
2022-09-22 12:00:00,150.14,150.62,149.98,150.33,7940.0,145.5962,146.0617,145.441,145.7804,7940.0
2022-09-22 12:10:00,150.32,150.34,150.07,150.33,4713.0,145.7708,145.7901,145.5283,145.7804,4713.0
2022-09-22 12:20:00,150.35,150.85,150.11,150.45,14754.0,145.7998,146.2847,145.5671,145.8968,14754.0
2022-09-22 12:30:00,150.29,150.47,150.16,150.44,3902.0,145.7417,145.9162,145.6156,145.8871,3902.0
2022-09-22 12:40:00,150.37,150.42,150.21,150.25,8079.0,145.8192,145.8677,145.6641,145.7029,8079.0
2022-09-22 12:50:00,150.2,150.66,150.2,150.38,13506.0,145.6544,146.1005,145.6544,145.8289,13506.0
2022-09-22 13:00:00,150.48,150.57,150.28,150.28,3621.0,145.9259,146.0132,145.732,145.732,3621.0
2022-09-22 13:10:00,150.21,150.29,149.95,150.05,2734.0,145.6641,145.7417,145.412,145.5089,2734.0
2022-09-22 13:20:00,150.01,150.26,149.94,150.25,6688.0,145.4701,145.7126,145.4023,145.7029,6688.0
2022-09-22 13:30:00,150.38,150.51,150.05,150.42,14727.0,145.8289,145.955,145.5089,145.8677,14727.0
2022-09-22 13:40:00,150.32,150.54,150.28,150.32,10269.0,145.7708,145.9841,145.732,145.7708,10269.0
2022-09-22 13:50:00,150.34,150.64,150.31,150.55,14686.0,145.7901,146.0811,145.7611,145.9938,14686.0
2022-09-22 14:00:00,150.58,150.65,150.17,150.23,8578.0,146.0229,146.0908,145.6253,145.6835,8578.0
2022-09-22 14:10:00,150.34,150.34,149.93,149.96,11239.0,145.7901,145.7901,145.3926,145.4216,11239.0
2022-09-22 14:20:00,149.99,149.99,149.56,149.75,8798.0,145.4507,145.4507,145.0338,145.218,8798.0
2022-09-22 14:30:00,149.71,149.83,149.49,149.79,12127.0,145.1792,145.2956,144.9659,145.2568,12127.0
2022-09-22 14:40:00,149.82,149.83,149.44,149.5,13289.0,145.2859,145.2956,144.9174,144.9756,13289.0
2022-09-22 14:50:00,149.5,149.86,149.47,149.47,17678.0,144.9756,145.3247,144.9465,144.9465,17678.0
2022-09-22 15:00:00,149.49,150.0,149.49,149.79,33964.0,144.9659,145.4604,144.9659,145.2568,33964.0
2022-09-22 15:10:00,149.81,150.15,149.78,149.78,17482.0,145.2762,145.6059,145.2471,145.2471,17482.0
2022-09-22 15:20:00,149.76,149.79,149.44,149.71,15667.0,145.2277,145.2568,144.9174,145.1792,15667.0
2022-09-22 15:30:00,149.79,150.05,149.75,149.88,24420.0,145.2568,145.5089,145.218,145.3441,24420.0
2022-09-22 15:40:00,149.88,150.22,149.65,150.22,30365.0,145.3441,145.6738,145.121,145.6738,30365.0
2022-09-22 15:50:00,150.17,150.23,149.43,149.44,100148.0,145.6253,145.6835,144.9077,144.9174,100148.0
2022-09-23 09:30:00,148.27,148.42,147.65,148.3,28779.0,143.7828,143.9283,143.1816,143.8119,28779.0
2022-09-23 09:40:00,148.34,149.79,148.2,149.17,20083.0,143.8507,145.2568,143.7149,144.6556,20083.0
2022-09-23 09:50:00,149.09,149.3,148.75,148.94,19656.0,144.578,144.7816,144.2483,144.4325,19656.0
2022-09-23 10:00:00,148.96,148.98,148.28,148.59,24151.0,144.4519,144.4713,143.7925,144.0931,24151.0
2022-09-23 10:10:00,148.51,148.89,148.42,148.71,13550.0,144.0155,144.384,143.9283,144.2095,13550.0
2022-09-23 10:20:00,148.66,149.04,148.42,148.97,10052.0,144.161,144.5295,143.9283,144.4616,10052.0
2022-09-23 10:30:00,148.89,149.03,148.23,148.39,6608.0,144.384,144.5198,143.744,143.8992,6608.0
2022-09-23 10:40:00,148.38,148.93,148.34,148.66,23606.0,143.8895,144.4228,143.8507,144.161,23606.0
2022-09-23 10:50:00,148.56,148.63,148.19,148.5,15279.0,144.064,144.1319,143.7052,144.0058,15279.0
2022-09-23 11:00:00,148.43,148.94,148.25,148.7,10005.0,143.938,144.4325,143.7634,144.1998,10005.0
2022-09-23 11:10:00,148.83,149.43,148.83,149.39,18609.0,144.3258,144.9077,144.3258,144.8689,18609.0
2022-09-23 11:20:00,149.3,149.79,149.2,149.32,9217.0,144.7816,145.2568,144.6846,144.801,9217.0
2022-09-23 11:30:00,149.38,149.62,148.92,148.94,6110.0,144.8592,145.0919,144.4131,144.4325,6110.0
2022-09-23 11:40:00,148.82,148.95,148.43,148.58,5630.0,144.3161,144.4422,143.938,144.0834,5630.0
2022-09-23 11:50:00,148.66,148.83,148.63,148.76,5882.0,144.161,144.3258,144.1319,144.258,5882.0
2022-09-23 12:00:00,148.78,148.78,147.99,148.13,6089.0,144.2774,144.2774,143.5113,143.647,6089.0
2022-09-23 12:10:00,148.12,148.19,147.74,148.1,6398.0,143.6373,143.7052,143.2688,143.6179,6398.0
2022-09-23 12:20:00,148.19,148.27,147.74,147.74,5605.0,143.7052,143.7828,143.2688,143.2688,5605.0
2022-09-23 12:30:00,147.84,147.85,147.5,147.64,8836.0,143.3658,143.3755,143.0361,143.1719,8836.0
2022-09-23 12:40:00,147.63,147.93,147.42,147.93,11990.0,143.1622,143.4531,142.9585,143.4531,11990.0
2022-09-23 12:50:00,147.97,148.5,147.97,148.5,4955.0,143.4919,144.0058,143.4919,144.0058,4955.0
2022-09-23 13:00:00,148.38,148.65,148.23,148.39,5870.0,143.8895,144.1513,143.744,143.8992,5870.0
2022-09-23 13:10:00,148.38,148.67,148.36,148.67,4899.0,143.8895,144.1707,143.8701,144.1707,4899.0
2022-09-23 13:20:00,148.65,148.65,147.99,147.99,7445.0,144.1513,144.1513,143.5113,143.5113,7445.0
2022-09-23 13:30:00,148.05,148.4,147.98,148.16,12046.0,143.5695,143.9089,143.5016,143.6761,12046.0
2022-09-23 13:40:00,148.17,148.23,147.75,147.87,14032.0,143.6858,143.744,143.2785,143.3949,14032.0
2022-09-23 13:50:00,147.92,148.13,147.83,148.03,5883.0,143.4434,143.647,143.3561,143.5501,5883.0
2022-09-23 14:00:00,148.02,148.11,147.58,147.66,8829.0,143.5404,143.6276,143.1137,143.1913,8829.0
2022-09-23 14:10:00,147.65,147.65,147.15,147.22,6324.0,143.1816,143.1816,142.6967,142.7646,6324.0
2022-09-23 14:20:00,147.22,147.64,147.18,147.54,8149.0,142.7646,143.1719,142.7258,143.0749,8149.0
2022-09-23 14:30:00,147.48,147.5,147.17,147.33,8589.0,143.0167,143.0361,142.7161,142.8712,8589.0
2022-09-23 14:40:00,147.34,147.55,147.23,147.41,12686.0,142.8809,143.0846,142.7743,142.9488,12686.0
2022-09-23 14:50:00,147.43,147.56,147.11,147.18,12133.0,142.9682,143.0943,142.6579,142.7258,12133.0
2022-09-23 15:00:00,147.22,148.67,147.16,148.35,19584.0,142.7646,144.1707,142.7064,143.8604,19584.0
2022-09-23 15:10:00,148.41,148.84,148.14,148.51,18123.0,143.9186,144.3355,143.6567,144.0155,18123.0
2022-09-23 15:20:00,148.52,148.67,148.2,148.5,19581.0,144.0252,144.1707,143.7149,144.0058,19581.0
2022-09-23 15:30:00,148.48,148.97,148.43,148.83,26192.0,143.9864,144.4616,143.938,144.3258,26192.0
2022-09-23 15:40:00,148.81,149.27,148.67,148.86,35804.0,144.3065,144.7525,144.1707,144.3549,35804.0
2022-09-23 15:50:00,148.87,149.38,148.66,149.29,110791.0,144.3646,144.8592,144.161,144.7719,110791.0
2022-09-26 09:30:00,148.75,149.32,148.45,148.65,19531.0,144.2483,144.801,143.9573,144.1513,19531.0
2022-09-26 09:40:00,148.61,148.81,147.43,147.81,9127.0,144.1125,144.3065,142.9682,143.3367,9127.0
2022-09-26 09:50:00,147.89,148.26,147.63,147.85,32029.0,143.4143,143.7731,143.1622,143.3755,32029.0
2022-09-26 10:00:00,147.84,148.01,147.4,147.65,21442.0,143.3658,143.5307,142.9391,143.1816,21442.0
2022-09-26 10:10:00,147.54,148.59,147.34,148.46,7010.0,143.0749,144.0931,142.8809,143.967,7010.0
2022-09-26 10:20:00,148.48,148.57,147.99,148.28,14039.0,143.9864,144.0737,143.5113,143.7925,14039.0
2022-09-26 10:30:00,148.18,148.6,148.04,148.41,19490.0,143.6955,144.1028,143.5598,143.9186,19490.0
2022-09-26 10:40:00,148.39,148.41,147.82,147.93,6000.0,143.8992,143.9186,143.3464,143.4531,6000.0
2022-09-26 10:50:00,147.91,148.27,147.77,148.22,4816.0,143.4337,143.7828,143.2979,143.7343,4816.0
2022-09-26 11:00:00,148.15,148.27,147.32,147.36,10074.0,143.6664,143.7828,142.8615,142.9003,10074.0
2022-09-26 11:10:00,147.31,147.58,147.13,147.26,4351.0,142.8518,143.1137,142.6773,142.8034,4351.0
2022-09-26 11:20:00,147.2,147.42,147.01,147.13,5930.0,142.7452,142.9585,142.5609,142.6773,5930.0
2022-09-26 11:30:00,147.13,147.56,147.11,147.53,13350.0,142.6773,143.0943,142.6579,143.0652,13350.0
2022-09-26 11:40:00,147.49,147.82,147.15,147.58,26573.0,143.0264,143.3464,142.6967,143.1137,26573.0
2022-09-26 11:50:00,147.53,147.87,147.38,147.78,24134.0,143.0652,143.3949,142.9197,143.3076,24134.0
2022-09-26 12:00:00,147.69,147.72,147.18,147.3,7168.0,143.2203,143.2494,142.7258,142.8421,7168.0
2022-09-26 12:10:00,147.25,147.47,147.2,147.38,6866.0,142.7937,143.007,142.7452,142.9197,6866.0
2022-09-26 12:20:00,147.39,147.42,146.69,146.69,8310.0,142.9294,142.9585,142.2506,142.2506,8310.0
2022-09-26 12:30:00,146.74,146.83,146.37,146.41,12053.0,142.2991,142.3864,141.9403,141.9791,12053.0
2022-09-26 12:40:00,146.35,146.75,146.31,146.75,14705.0,141.9209,142.3088,141.8821,142.3088,14705.0
2022-09-26 12:50:00,146.69,146.91,146.64,146.91,9394.0,142.2506,142.464,142.2021,142.464,9394.0
2022-09-26 13:00:00,146.87,146.89,146.25,146.4,6157.0,142.4252,142.4446,141.8239,141.9694,6157.0
2022-09-26 13:10:00,146.4,146.41,145.75,145.86,13890.0,141.9694,141.9791,141.3391,141.4457,13890.0
2022-09-26 13:20:00,145.94,146.03,145.58,146.03,14835.0,141.5233,141.6106,141.1742,141.6106,14835.0
2022-09-26 13:30:00,146.04,146.41,145.87,145.94,21807.0,141.6203,141.9791,141.4554,141.5233,21807.0
2022-09-26 13:40:00,145.9,146.13,145.74,145.97,6840.0,141.4845,141.7076,141.3294,141.5524,6840.0
2022-09-26 13:50:00,145.97,146.08,145.49,145.55,10423.0,141.5524,141.6591,141.0869,141.1451,10423.0
2022-09-26 14:00:00,145.47,146.44,145.44,146.34,9060.0,141.0675,142.0082,141.0384,141.9112,9060.0
2022-09-26 14:10:00,146.29,146.32,146.06,146.18,8320.0,141.8627,141.8918,141.6397,141.756,8320.0
2022-09-26 14:20:00,146.12,146.18,145.81,145.85,8309.0,141.6979,141.756,141.3972,141.436,8309.0
2022-09-26 14:30:00,145.85,146.19,145.78,145.98,9529.0,141.436,141.7657,141.3682,141.5621,9529.0
2022-09-26 14:40:00,146.04,147.05,145.95,146.84,9239.0,141.6203,142.5997,141.533,142.3961,9239.0
2022-09-26 14:50:00,146.73,147.11,146.58,146.65,12600.0,142.2894,142.6579,142.1439,142.2118,12600.0
2022-09-26 15:00:00,146.69,147.07,146.59,147.07,19420.0,142.2506,142.6191,142.1536,142.6191,19420.0
2022-09-26 15:10:00,146.99,147.26,146.61,147.17,12916.0,142.5415,142.8034,142.173,142.7161,12916.0
2022-09-26 15:20:00,147.12,147.26,146.72,146.79,10080.0,142.6676,142.8034,142.2797,142.3476,10080.0
2022-09-26 15:30:00,146.77,147.04,146.51,146.58,24359.0,142.3282,142.59,142.0761,142.1439,24359.0
2022-09-26 15:40:00,146.53,147.04,146.39,147.04,47169.0,142.0955,142.59,141.9597,142.59,47169.0
2022-09-26 15:50:00,147.0,147.56,146.3,146.44,85421.0,142.5512,143.0943,141.8724,142.0082,85421.0
2022-09-27 09:30:00,148.38,148.5,147.3,147.36,26317.0,143.8895,144.0058,142.8421,142.9003,26317.0
2022-09-27 09:40:00,147.58,148.14,146.46,146.46,14366.0,143.1137,143.6567,142.0276,142.0276,14366.0
2022-09-27 09:50:00,146.44,147.22,146.43,147.18,9630.0,142.0082,142.7646,141.9985,142.7258,9630.0
2022-09-27 10:00:00,147.08,147.08,145.74,145.84,8374.0,142.6288,142.6288,141.3294,141.4263,8374.0
2022-09-27 10:10:00,145.8,146.24,145.62,145.75,9069.0,141.3875,141.8142,141.213,141.3391,9069.0
2022-09-27 10:20:00,145.72,146.22,145.65,145.86,53294.0,141.31,141.7948,141.2421,141.4457,53294.0
2022-09-27 10:30:00,145.95,147.06,145.94,146.77,14748.0,141.533,142.6094,141.5233,142.3282,14748.0
2022-09-27 10:40:00,146.73,147.38,146.73,147.34,4593.0,142.2894,142.9197,142.2894,142.8809,4593.0
2022-09-27 10:50:00,147.24,147.24,146.63,146.72,9387.0,142.784,142.784,142.1924,142.2797,9387.0
2022-09-27 11:00:00,146.81,146.91,146.17,146.7,8863.0,142.367,142.464,141.7463,142.2603,8863.0
2022-09-27 11:10:00,146.76,146.76,146.34,146.52,8903.0,142.3185,142.3185,141.9112,142.0858,8903.0
2022-09-27 11:20:00,146.52,146.52,145.43,145.78,16871.0,142.0858,142.0858,141.0287,141.3682,16871.0
2022-09-27 11:30:00,145.85,146.03,145.77,145.85,8166.0,141.436,141.6106,141.3585,141.436,8166.0
2022-09-27 11:40:00,145.88,145.9,145.57,145.65,7157.0,141.4651,141.4845,141.1645,141.2421,7157.0
2022-09-27 11:50:00,145.67,145.75,145.29,145.34,10544.0,141.2615,141.3391,140.893,140.9415,10544.0
2022-09-27 12:00:00,145.33,145.34,144.9,145.04,8361.0,140.9318,140.9415,140.5148,140.6505,8361.0
2022-09-27 12:10:00,145.05,145.06,144.34,144.37,36209.0,140.6602,140.6699,139.9717,140.0008,36209.0
2022-09-27 12:20:00,144.35,144.61,144.26,144.33,10776.0,139.9814,140.2336,139.8942,139.962,10776.0
2022-09-27 12:30:00,144.29,144.54,144.12,144.18,4942.0,139.9232,140.1657,139.7584,139.8166,4942.0
2022-09-27 12:40:00,144.16,144.38,144.08,144.3,5442.0,139.7972,140.0105,139.7196,139.9329,5442.0
2022-09-27 12:50:00,144.25,144.38,143.91,144.34,6053.0,139.8845,140.0105,139.5547,139.9717,6053.0
2022-09-27 13:00:00,144.26,144.26,143.77,143.95,13415.0,139.8942,139.8942,139.419,139.5935,13415.0
2022-09-27 13:10:00,143.86,144.08,143.79,143.97,11341.0,139.5063,139.7196,139.4384,139.6129,11341.0
2022-09-27 13:20:00,143.95,144.06,143.62,143.88,7233.0,139.5935,139.7002,139.2735,139.5257,7233.0
2022-09-27 13:30:00,143.73,143.92,143.61,143.65,12251.0,139.3802,139.5644,139.2638,139.3026,12251.0
2022-09-27 13:40:00,143.59,143.74,143.34,143.58,5024.0,139.2444,139.3899,139.002,139.2347,5024.0
2022-09-27 13:50:00,143.5,143.68,143.4,143.67,7415.0,139.1572,139.3317,139.0602,139.322,7415.0
2022-09-27 14:00:00,143.62,144.18,143.62,143.94,6408.0,139.2735,139.8166,139.2735,139.5838,6408.0
2022-09-27 14:10:00,143.85,143.95,143.64,143.67,6878.0,139.4966,139.5935,139.2929,139.322,6878.0
2022-09-27 14:20:00,143.62,143.94,143.54,143.92,7871.0,139.2735,139.5838,139.1959,139.5644,7871.0
2022-09-27 14:30:00,143.99,144.56,143.83,144.51,8524.0,139.6323,140.1851,139.4772,140.1366,8524.0
2022-09-27 14:40:00,144.59,144.85,144.33,144.85,14854.0,140.2142,140.4663,139.962,140.4663,14854.0
2022-09-27 14:50:00,144.82,144.87,144.58,144.59,15225.0,140.4372,140.4857,140.2045,140.2142,15225.0
2022-09-27 15:00:00,144.55,144.58,144.13,144.47,10953.0,140.1754,140.2045,139.7681,140.0978,10953.0
2022-09-27 15:10:00,144.42,144.44,144.03,144.44,14174.0,140.0493,140.0687,139.6711,140.0687,14174.0
2022-09-27 15:20:00,144.37,144.48,144.11,144.16,13271.0,140.0008,140.1075,139.7487,139.7972,13271.0
2022-09-27 15:30:00,144.04,144.04,143.69,143.81,12908.0,139.6808,139.6808,139.3414,139.4578,12908.0
2022-09-27 15:40:00,143.73,144.19,143.72,143.98,26767.0,139.3802,139.8263,139.3705,139.6226,26767.0
2022-09-27 15:50:00,143.95,144.45,143.95,144.17,111919.0,139.5935,140.0784,139.5935,139.8069,111919.0
2022-09-28 09:30:00,145.15,145.15,143.87,144.22,33287.0,140.7572,140.7572,139.516,139.8554,33287.0
2022-09-28 09:40:00,144.11,144.6,143.8,144.23,11754.0,139.7487,140.2239,139.4481,139.8651,11754.0
2022-09-28 09:50:00,144.03,144.73,143.96,144.38,20862.0,139.6711,140.3499,139.6032,140.0105,20862.0
2022-09-28 10:00:00,144.39,145.28,144.23,144.23,29989.0,140.0202,140.8833,139.8651,139.8651,29989.0
2022-09-28 10:10:00,144.13,144.5,144.0,144.5,10831.0,139.7681,140.1269,139.642,140.1269,10831.0
2022-09-28 10:20:00,144.48,145.39,144.33,145.36,27679.0,140.1075,140.99,139.962,140.9609,27679.0
2022-09-28 10:30:00,145.36,145.44,144.91,145.03,14157.0,140.9609,141.0384,140.5245,140.6408,14157.0
2022-09-28 10:40:00,145.13,145.69,144.91,145.42,15333.0,140.7378,141.2809,140.5245,141.019,15333.0
2022-09-28 10:50:00,145.42,145.7,145.05,145.05,10888.0,141.019,141.2906,140.6602,140.6602,10888.0
2022-09-28 11:00:00,145.04,145.43,144.86,144.88,12703.0,140.6505,141.0287,140.476,140.4954,12703.0
2022-09-28 11:10:00,144.89,145.63,144.89,145.58,25336.0,140.5051,141.2227,140.5051,141.1742,25336.0
2022-09-28 11:20:00,145.7,146.29,145.7,145.89,8040.0,141.2906,141.8627,141.2906,141.4748,8040.0
2022-09-28 11:30:00,145.77,145.77,145.31,145.4,11168.0,141.3585,141.3585,140.9124,140.9997,11168.0
2022-09-28 11:40:00,145.2,145.88,145.09,145.73,11740.0,140.8057,141.4651,140.699,141.3197,11740.0
2022-09-28 11:50:00,145.82,146.46,145.82,146.19,12439.0,141.4069,142.0276,141.4069,141.7657,12439.0
2022-09-28 12:00:00,146.2,147.01,146.19,147.0,15658.0,141.7754,142.5609,141.7657,142.5512,15658.0
2022-09-28 12:10:00,147.02,147.72,146.95,147.7,28750.0,142.5706,143.2494,142.5027,143.23,28750.0
2022-09-28 12:20:00,147.72,147.81,147.17,147.39,19772.0,143.2494,143.3367,142.7161,142.9294,19772.0
2022-09-28 12:30:00,147.4,147.46,146.97,147.02,25306.0,142.9391,142.9973,142.5221,142.5706,25306.0
2022-09-28 12:40:00,147.15,147.81,147.15,147.57,14177.0,142.6967,143.3367,142.6967,143.104,14177.0
2022-09-28 12:50:00,147.5,147.89,147.5,147.89,14765.0,143.0361,143.4143,143.0361,143.4143,14765.0
2022-09-28 13:00:00,147.89,148.18,147.66,148.15,15947.0,143.4143,143.6955,143.1913,143.6664,15947.0
2022-09-28 13:10:00,148.09,148.33,147.97,148.32,12473.0,143.6082,143.841,143.4919,143.8313,12473.0
2022-09-28 13:20:00,148.36,148.51,148.11,148.11,16012.0,143.8701,144.0155,143.6276,143.6276,16012.0
2022-09-28 13:30:00,148.14,148.27,147.99,148.27,13982.0,143.6567,143.7828,143.5113,143.7828,13982.0
2022-09-28 13:40:00,148.27,148.45,147.92,147.93,15908.0,143.7828,143.9573,143.4434,143.4531,15908.0
2022-09-28 13:50:00,147.93,148.22,147.92,148.17,19590.0,143.4531,143.7343,143.4434,143.6858,19590.0
2022-09-28 14:00:00,148.11,148.4,147.77,147.81,15537.0,143.6276,143.9089,143.2979,143.3367,15537.0
2022-09-28 14:10:00,147.7,147.75,147.35,147.49,10482.0,143.23,143.2785,142.8906,143.0264,10482.0
2022-09-28 14:20:00,147.44,147.51,147.15,147.34,9983.0,142.9779,143.0458,142.6967,142.8809,9983.0
2022-09-28 14:30:00,147.44,147.79,147.34,147.34,15292.0,142.9779,143.3173,142.8809,142.8809,15292.0
2022-09-28 14:40:00,147.37,147.48,147.15,147.46,12478.0,142.91,143.0167,142.6967,142.9973,12478.0
2022-09-28 14:50:00,147.47,147.78,147.42,147.78,10247.0,143.007,143.3076,142.9585,143.3076,10247.0
2022-09-28 15:00:00,147.71,148.26,147.65,148.22,12315.0,143.2397,143.7731,143.1816,143.7343,12315.0
2022-09-28 15:10:00,148.15,148.28,147.85,147.94,19343.0,143.6664,143.7925,143.3755,143.4628,19343.0
2022-09-28 15:20:00,147.95,148.3,147.82,148.17,12083.0,143.4725,143.8119,143.3464,143.6858,12083.0
2022-09-28 15:30:00,148.17,148.92,148.15,148.72,42296.0,143.6858,144.4131,143.6664,144.2192,42296.0
2022-09-28 15:40:00,148.74,149.42,148.69,149.38,67704.0,144.2386,144.898,144.1901,144.8592,67704.0
2022-09-28 15:50:00,149.33,149.37,148.67,148.77,168111.0,144.8107,144.8495,144.1707,144.2677,168111.0
2022-09-29 09:30:00,146.86,147.75,146.15,146.15,18318.0,142.4155,143.2785,141.727,141.727,18318.0
2022-09-29 09:40:00,146.33,146.33,145.0,145.55,17592.0,141.9015,141.9015,140.6118,141.1451,17592.0
2022-09-29 09:50:00,145.67,145.8,145.25,145.43,16802.0,141.2615,141.3875,140.8542,141.0287,16802.0
2022-09-29 10:00:00,145.26,145.26,144.01,144.36,42895.0,140.8639,140.8639,139.6517,139.9911,42895.0
2022-09-29 10:10:00,144.3,145.19,144.19,145.13,21192.0,139.9329,140.796,139.8263,140.7378,21192.0
2022-09-29 10:20:00,145.25,145.43,144.94,145.25,6175.0,140.8542,141.0287,140.5536,140.8542,6175.0
2022-09-29 10:30:00,145.06,145.44,144.88,145.27,21885.0,140.6699,141.0384,140.4954,140.8736,21885.0
2022-09-29 10:40:00,145.22,145.48,145.0,145.34,10929.0,140.8251,141.0772,140.6118,140.9415,10929.0
2022-09-29 10:50:00,145.22,145.49,145.14,145.3,8149.0,140.8251,141.0869,140.7475,140.9027,8149.0
2022-09-29 11:00:00,145.24,146.15,145.17,146.15,7895.0,140.8445,141.727,140.7766,141.727,7895.0
2022-09-29 11:10:00,146.14,146.44,145.4,145.57,19185.0,141.7173,142.0082,140.9997,141.1645,19185.0
2022-09-29 11:20:00,145.52,145.52,145.12,145.35,5900.0,141.116,141.116,140.7281,140.9512,5900.0
2022-09-29 11:30:00,145.36,145.58,145.29,145.5,4832.0,140.9609,141.1742,140.893,141.0966,4832.0
2022-09-29 11:40:00,145.51,145.92,145.47,145.76,5334.0,141.1063,141.5039,141.0675,141.3488,5334.0
2022-09-29 11:50:00,145.8,146.44,145.8,146.02,6868.0,141.3875,142.0082,141.3875,141.6009,6868.0
2022-09-29 12:00:00,145.93,146.33,145.85,146.33,10762.0,141.5136,141.9015,141.436,141.9015,10762.0
2022-09-29 12:10:00,146.13,146.18,145.74,145.75,8383.0,141.7076,141.756,141.3294,141.3391,8383.0
2022-09-29 12:20:00,145.73,145.81,145.5,145.66,8413.0,141.3197,141.3972,141.0966,141.2518,8413.0
2022-09-29 12:30:00,145.84,146.06,145.76,145.81,9426.0,141.4263,141.6397,141.3488,141.3972,9426.0
2022-09-29 12:40:00,145.89,146.06,145.69,145.84,6615.0,141.4748,141.6397,141.2809,141.4263,6615.0
2022-09-29 12:50:00,145.85,145.98,145.63,145.71,8928.0,141.436,141.5621,141.2227,141.3003,8928.0
2022-09-29 13:00:00,145.72,145.72,145.36,145.36,4621.0,141.31,141.31,140.9609,140.9609,4621.0
2022-09-29 13:10:00,145.57,145.66,145.37,145.4,5250.0,141.1645,141.2518,140.9706,140.9997,5250.0
2022-09-29 13:20:00,145.32,145.37,145.0,145.02,13412.0,140.9221,140.9706,140.6118,140.6312,13412.0
2022-09-29 13:30:00,145.02,145.28,144.95,145.18,14983.0,140.6312,140.8833,140.5633,140.7863,14983.0
2022-09-29 13:40:00,145.15,145.29,145.0,145.17,14368.0,140.7572,140.893,140.6118,140.7766,14368.0
2022-09-29 13:50:00,145.14,145.14,144.66,144.71,6755.0,140.7475,140.7475,140.282,140.3305,6755.0
2022-09-29 14:00:00,144.67,145.0,144.54,144.81,10774.0,140.2917,140.6118,140.1657,140.4275,10774.0
2022-09-29 14:10:00,144.93,144.98,144.61,144.61,8372.0,140.5439,140.5924,140.2336,140.2336,8372.0
2022-09-29 14:20:00,144.63,145.02,144.5,144.92,16016.0,140.253,140.6312,140.1269,140.5342,16016.0
2022-09-29 14:30:00,144.92,145.63,144.91,145.35,16503.0,140.5342,141.2227,140.5245,140.9512,16503.0
2022-09-29 14:40:00,145.52,145.56,145.34,145.46,17407.0,141.116,141.1548,140.9415,141.0578,17407.0
2022-09-29 14:50:00,145.42,145.42,145.12,145.17,8916.0,141.019,141.019,140.7281,140.7766,8916.0
2022-09-29 15:00:00,145.25,145.44,145.07,145.07,14631.0,140.8542,141.0384,140.6796,140.6796,14631.0
2022-09-29 15:10:00,145.11,145.75,145.11,145.67,13145.0,140.7184,141.3391,140.7184,141.2615,13145.0
2022-09-29 15:20:00,145.67,145.8,145.41,145.53,12009.0,141.2615,141.3875,141.0093,141.1257,12009.0
2022-09-29 15:30:00,145.48,146.29,145.47,146.07,16923.0,141.0772,141.8627,141.0675,141.6494,16923.0
2022-09-29 15:40:00,146.06,146.15,145.84,145.95,23327.0,141.6397,141.727,141.4263,141.533,23327.0
2022-09-29 15:50:00,146.14,146.3,145.78,146.06,95908.0,141.7173,141.8724,141.3682,141.6397,95908.0
2022-09-30 09:30:00,146.26,146.26,144.48,144.97,27516.0,141.8336,141.8336,140.1075,140.5827,27516.0
2022-09-30 09:40:00,144.99,146.17,144.99,146.05,10519.0,140.6021,141.7463,140.6021,141.63,10519.0
2022-09-30 09:50:00,146.0,146.83,145.99,146.37,5660.0,141.5815,142.3864,141.5718,141.9403,5660.0
2022-09-30 10:00:00,146.17,146.29,145.67,145.93,7594.0,141.7463,141.8627,141.2615,141.5136,7594.0
2022-09-30 10:10:00,146.01,146.4,145.6,146.05,16384.0,141.5912,141.9694,141.1936,141.63,16384.0
2022-09-30 10:20:00,146.26,146.64,146.15,146.37,4913.0,141.8336,142.2021,141.727,141.9403,4913.0
2022-09-30 10:30:00,146.25,146.86,146.2,146.85,5841.0,141.8239,142.4155,141.7754,142.4058,5841.0
2022-09-30 10:40:00,146.72,147.14,146.63,146.9,6596.0,142.2797,142.687,142.1924,142.4543,6596.0
2022-09-30 10:50:00,147.21,147.36,146.89,147.24,7328.0,142.7549,142.9003,142.4446,142.784,7328.0
2022-09-30 11:00:00,147.34,147.67,147.01,147.52,11168.0,142.8809,143.201,142.5609,143.0555,11168.0
2022-09-30 11:10:00,147.62,147.7,147.36,147.42,5272.0,143.1525,143.23,142.9003,142.9585,5272.0
2022-09-30 11:20:00,147.62,147.92,147.51,147.57,8616.0,143.1525,143.4434,143.0458,143.104,8616.0
2022-09-30 11:30:00,147.44,147.71,147.16,147.16,5222.0,142.9779,143.2397,142.7064,142.7064,5222.0
2022-09-30 11:40:00,147.05,147.05,146.57,146.58,4682.0,142.5997,142.5997,142.1342,142.1439,4682.0
2022-09-30 11:50:00,146.55,146.76,146.33,146.43,10545.0,142.1148,142.3185,141.9015,141.9985,10545.0
2022-09-30 12:00:00,146.46,146.46,146.12,146.21,6780.0,142.0276,142.0276,141.6979,141.7851,6780.0
2022-09-30 12:10:00,146.12,146.44,146.04,146.42,12326.0,141.6979,142.0082,141.6203,141.9888,12326.0
2022-09-30 12:20:00,146.38,146.64,146.07,146.34,9120.0,141.95,142.2021,141.6494,141.9112,9120.0
2022-09-30 12:30:00,146.25,146.63,146.11,146.61,6715.0,141.8239,142.1924,141.6882,142.173,6715.0
2022-09-30 12:40:00,146.6,146.69,146.38,146.45,4684.0,142.1633,142.2506,141.95,142.0179,4684.0
2022-09-30 12:50:00,146.49,146.56,146.21,146.41,7897.0,142.0567,142.1245,141.7851,141.9791,7897.0
2022-09-30 13:00:00,146.34,146.48,146.17,146.43,4061.0,141.9112,142.047,141.7463,141.9985,4061.0
2022-09-30 13:10:00,146.43,146.71,146.14,146.18,10037.0,141.9985,142.27,141.7173,141.756,10037.0
2022-09-30 13:20:00,146.16,146.25,145.96,146.19,7387.0,141.7366,141.8239,141.5427,141.7657,7387.0
2022-09-30 13:30:00,146.15,146.22,145.86,145.92,11276.0,141.727,141.7948,141.4457,141.5039,11276.0
2022-09-30 13:40:00,145.9,145.91,145.4,145.42,5274.0,141.4845,141.4942,140.9997,141.019,5274.0
2022-09-30 13:50:00,145.43,145.79,145.37,145.55,4843.0,141.0287,141.3778,140.9706,141.1451,4843.0
2022-09-30 14:00:00,145.51,145.67,145.32,145.64,5220.0,141.1063,141.2615,140.9221,141.2324,5220.0
2022-09-30 14:10:00,145.63,145.81,145.55,145.61,16319.0,141.2227,141.3972,141.1451,141.2033,16319.0
2022-09-30 14:20:00,145.67,145.71,145.28,145.34,6702.0,141.2615,141.3003,140.8833,140.9415,6702.0
2022-09-30 14:30:00,145.39,145.61,145.21,145.33,12790.0,140.99,141.2033,140.8154,140.9318,12790.0
2022-09-30 14:40:00,145.3,145.3,144.69,144.97,9627.0,140.9027,140.9027,140.3111,140.5827,9627.0
2022-09-30 14:50:00,144.92,144.99,144.47,144.68,12296.0,140.5342,140.6021,140.0978,140.3014,12296.0
2022-09-30 15:00:00,144.76,145.27,144.75,145.07,8751.0,140.379,140.8736,140.3693,140.6796,8751.0
2022-09-30 15:10:00,145.11,145.32,144.78,145.17,15150.0,140.7184,140.9221,140.3984,140.7766,15150.0
2022-09-30 15:20:00,145.07,145.14,144.56,145.0,14631.0,140.6796,140.7475,140.1851,140.6118,14631.0
2022-09-30 15:30:00,144.98,145.24,144.68,145.0,12494.0,140.5924,140.8445,140.3014,140.6118,12494.0
2022-09-30 15:40:00,144.87,145.34,144.87,145.15,34676.0,140.4857,140.9415,140.4857,140.7572,34676.0
2022-09-30 15:50:00,145.13,145.13,144.22,144.48,146469.0,140.7378,140.7378,139.8554,140.1075,146469.0
2022-10-03 09:30:00,146.59,147.2,145.44,145.65,29862.0,142.1536,142.7452,141.0384,141.2421,29862.0
2022-10-03 09:40:00,145.83,147.31,145.06,147.21,18431.0,141.4166,142.8518,140.6699,142.7549,18431.0
2022-10-03 09:50:00,147.09,147.24,146.29,146.41,13548.0,142.6385,142.784,141.8627,141.9791,13548.0
2022-10-03 10:00:00,146.61,148.95,146.59,148.27,23771.0,142.173,144.4422,142.1536,143.7828,23771.0
2022-10-03 10:10:00,148.4,148.83,148.29,148.59,17943.0,143.9089,144.3258,143.8022,144.0931,17943.0
2022-10-03 10:20:00,148.68,149.4,148.48,148.88,12859.0,144.1804,144.8786,143.9864,144.3743,12859.0
2022-10-03 10:30:00,148.95,149.08,148.65,148.79,12029.0,144.4422,144.5683,144.1513,144.2871,12029.0
2022-10-03 10:40:00,148.8,148.9,148.41,148.73,14890.0,144.2968,144.3937,143.9186,144.2289,14890.0
2022-10-03 10:50:00,148.68,148.98,148.46,148.6,10033.0,144.1804,144.4713,143.967,144.1028,10033.0
2022-10-03 11:00:00,148.62,149.43,148.55,149.36,24823.0,144.1222,144.9077,144.0543,144.8398,24823.0
2022-10-03 11:10:00,149.36,149.48,149.04,149.06,13442.0,144.8398,144.9562,144.5295,144.5489,13442.0
2022-10-03 11:20:00,149.06,149.23,148.69,148.72,20946.0,144.5489,144.7137,144.1901,144.2192,20946.0
2022-10-03 11:30:00,148.8,149.09,148.77,149.09,9276.0,144.2968,144.578,144.2677,144.578,9276.0
2022-10-03 11:40:00,148.97,148.98,148.45,148.83,11111.0,144.4616,144.4713,143.9573,144.3258,11111.0
2022-10-03 11:50:00,148.84,148.98,148.39,148.49,7576.0,144.3355,144.4713,143.8992,143.9961,7576.0
2022-10-03 12:00:00,148.64,149.01,148.62,149.01,4161.0,144.1416,144.5004,144.1222,144.5004,4161.0
2022-10-03 12:10:00,149.03,149.09,148.64,148.7,5708.0,144.5198,144.578,144.1416,144.1998,5708.0
2022-10-03 12:20:00,148.77,148.96,148.4,148.4,11890.0,144.2677,144.4519,143.9089,143.9089,11890.0
2022-10-03 12:30:00,148.31,148.43,148.11,148.32,7909.0,143.8216,143.938,143.6276,143.8313,7909.0
2022-10-03 12:40:00,148.39,148.47,148.01,148.21,6559.0,143.8992,143.9767,143.5307,143.7246,6559.0
2022-10-03 12:50:00,148.26,148.47,147.98,148.47,8726.0,143.7731,143.9767,143.5016,143.9767,8726.0
2022-10-03 13:00:00,148.47,148.95,148.47,148.95,5269.0,143.9767,144.4422,143.9767,144.4422,5269.0
2022-10-03 13:10:00,148.94,149.02,148.54,148.66,11387.0,144.4325,144.5101,144.0446,144.161,11387.0
2022-10-03 13:20:00,148.66,149.12,148.6,149.12,9464.0,144.161,144.6071,144.1028,144.6071,9464.0
2022-10-03 13:30:00,149.21,149.5,149.14,149.28,12635.0,144.6943,144.9756,144.6265,144.7622,12635.0
2022-10-03 13:40:00,149.31,149.5,149.3,149.42,18453.0,144.7913,144.9756,144.7816,144.898,18453.0
2022-10-03 13:50:00,149.42,149.44,149.03,149.27,7935.0,144.898,144.9174,144.5198,144.7525,7935.0
2022-10-03 14:00:00,149.25,149.52,149.14,149.22,43072.0,144.7331,144.995,144.6265,144.704,43072.0
2022-10-03 14:10:00,149.29,149.5,149.29,149.45,11577.0,144.7719,144.9756,144.7719,144.9271,11577.0
2022-10-03 14:20:00,149.45,149.64,149.39,149.5,82968.0,144.9271,145.1113,144.8689,144.9756,82968.0
2022-10-03 14:30:00,149.47,149.87,149.43,149.87,26108.0,144.9465,145.3344,144.9077,145.3344,26108.0
2022-10-03 14:40:00,149.92,150.12,149.67,149.78,20185.0,145.3829,145.5768,145.1404,145.2471,20185.0
2022-10-03 14:50:00,149.77,150.37,149.75,150.19,18088.0,145.2374,145.8192,145.218,145.6447,18088.0
2022-10-03 15:00:00,150.15,150.18,149.83,149.95,11022.0,145.6059,145.635,145.2956,145.412,11022.0
2022-10-03 15:10:00,149.92,149.98,149.54,149.75,28629.0,145.3829,145.441,145.0144,145.218,28629.0
2022-10-03 15:20:00,149.72,150.02,149.69,149.99,14489.0,145.1889,145.4798,145.1598,145.4507,14489.0
2022-10-03 15:30:00,149.96,150.06,149.68,149.89,31005.0,145.4216,145.5186,145.1501,145.3538,31005.0
2022-10-03 15:40:00,149.9,149.99,149.46,149.49,45304.0,145.3635,145.4507,144.9368,144.9659,45304.0
2022-10-03 15:50:00,149.43,149.55,149.01,149.13,149105.0,144.9077,145.0241,144.5004,144.6168,149105.0
2022-10-04 09:30:00,151.31,153.36,151.31,153.16,30531.0,146.7308,148.7188,146.7308,148.5248,30531.0
2022-10-04 09:40:00,153.19,153.22,152.57,152.78,13331.0,148.5539,148.583,147.9527,148.1563,13331.0
2022-10-04 09:50:00,152.73,153.35,152.61,153.24,9334.0,148.1078,148.7091,147.9914,148.6024,9334.0
2022-10-04 10:00:00,153.39,153.85,153.29,153.65,9014.0,148.7478,149.1939,148.6509,149.0,9014.0
2022-10-04 10:10:00,153.63,153.91,153.39,153.77,11411.0,148.9806,149.2521,148.7478,149.1163,11411.0
2022-10-04 10:20:00,153.71,153.83,153.39,153.39,11740.0,149.0582,149.1745,148.7478,148.7478,11740.0
2022-10-04 10:30:00,153.36,153.8,153.36,153.68,8364.0,148.7188,149.1454,148.7188,149.0291,8364.0
2022-10-04 10:40:00,153.71,153.88,153.41,153.57,10290.0,149.0582,149.223,148.7672,148.9224,10290.0
2022-10-04 10:50:00,153.35,153.81,153.25,153.81,16076.0,148.7091,149.1551,148.6121,149.1551,16076.0
2022-10-04 11:00:00,153.96,153.96,153.37,153.76,18865.0,149.3006,149.3006,148.7284,149.1066,18865.0
2022-10-04 11:10:00,153.62,154.13,153.5,154.07,10083.0,148.9709,149.4654,148.8545,149.4073,10083.0
2022-10-04 11:20:00,154.13,154.48,154.12,154.24,6849.0,149.4654,149.8049,149.4558,149.5721,6849.0
2022-10-04 11:30:00,154.28,154.5,154.0,154.0,9867.0,149.6109,149.8243,149.3394,149.3394,9867.0
2022-10-04 11:40:00,154.02,154.1,153.85,153.95,8317.0,149.3588,149.4364,149.1939,149.2909,8317.0
2022-10-04 11:50:00,153.97,154.26,153.97,154.26,11205.0,149.3103,149.5915,149.3103,149.5915,11205.0
2022-10-04 12:00:00,154.23,154.37,154.12,154.19,6467.0,149.5624,149.6982,149.4558,149.5236,6467.0
2022-10-04 12:10:00,154.19,154.39,154.03,154.08,5897.0,149.5236,149.7176,149.3685,149.417,5897.0
2022-10-04 12:20:00,154.08,154.36,153.94,154.33,7665.0,149.417,149.6885,149.2812,149.6594,7665.0
2022-10-04 12:30:00,154.35,154.68,154.35,154.68,5531.0,149.6788,149.9988,149.6788,149.9988,5531.0
2022-10-04 12:40:00,154.54,154.55,154.08,154.11,7110.0,149.863,149.8727,149.417,149.4461,7110.0
2022-10-04 12:50:00,154.13,154.2,153.86,154.13,7597.0,149.4654,149.5333,149.2036,149.4654,7597.0
2022-10-04 13:00:00,154.09,154.13,153.66,153.67,5872.0,149.4267,149.4654,149.0097,149.0194,5872.0
2022-10-04 13:10:00,153.76,153.77,153.15,153.21,12008.0,149.1066,149.1163,148.5151,148.5733,12008.0
2022-10-04 13:20:00,153.16,153.53,153.02,153.5,10392.0,148.5248,148.8836,148.389,148.8545,10392.0
2022-10-04 13:30:00,153.51,153.76,153.49,153.73,11046.0,148.8642,149.1066,148.8448,149.0776,11046.0
2022-10-04 13:40:00,153.71,154.04,153.67,153.91,7793.0,149.0582,149.3782,149.0194,149.2521,7793.0
2022-10-04 13:50:00,153.94,154.33,153.93,154.0,9393.0,149.2812,149.6594,149.2715,149.3394,9393.0
2022-10-04 14:00:00,154.03,154.25,153.95,154.23,6951.0,149.3685,149.5818,149.2909,149.5624,6951.0
2022-10-04 14:10:00,154.21,154.34,153.88,153.88,10019.0,149.543,149.6691,149.223,149.223,10019.0
2022-10-04 14:20:00,153.83,154.07,153.64,153.64,5304.0,149.1745,149.4073,148.9903,148.9903,5304.0
2022-10-04 14:30:00,153.6,153.89,153.59,153.59,7130.0,148.9515,149.2327,148.9418,148.9418,7130.0
2022-10-04 14:40:00,153.59,153.99,153.58,153.92,7763.0,148.9418,149.3297,148.9321,149.2618,7763.0
2022-10-04 14:50:00,153.95,154.16,153.94,154.0,13322.0,149.2909,149.4945,149.2812,149.3394,13322.0
2022-10-04 15:00:00,153.93,154.0,153.57,153.71,15884.0,149.2715,149.3394,148.9224,149.0582,15884.0
2022-10-04 15:10:00,153.68,153.68,153.37,153.5,13813.0,149.0291,149.0291,148.7284,148.8545,13813.0
2022-10-04 15:20:00,153.52,153.83,153.38,153.62,19243.0,148.8739,149.1745,148.7381,148.9709,19243.0
2022-10-04 15:30:00,153.6,153.94,153.32,153.8,25275.0,148.9515,149.2812,148.68,149.1454,25275.0
2022-10-04 15:40:00,153.85,153.86,153.55,153.74,37508.0,149.1939,149.2036,148.903,149.0873,37508.0
2022-10-04 15:50:00,153.75,153.94,153.08,153.56,216080.0,149.0969,149.2812,148.4472,148.9127,216080.0
2022-10-05 09:30:00,151.22,151.87,150.92,151.5,37988.0,146.6435,147.2738,146.3526,146.915,37988.0
2022-10-05 09:40:00,151.48,151.54,150.91,150.91,20025.0,146.8956,146.9538,146.3429,146.3429,20025.0
2022-10-05 09:50:00,150.89,151.28,150.64,150.82,23879.0,146.3235,146.7017,146.0811,146.2556,23879.0
2022-10-05 10:00:00,150.66,150.75,149.51,149.69,22133.0,146.1005,146.1877,144.9853,145.1598,22133.0
2022-10-05 10:10:00,149.74,150.0,149.16,149.28,12391.0,145.2083,145.4604,144.6459,144.7622,12391.0
2022-10-05 10:20:00,149.24,149.43,148.79,148.96,13115.0,144.7234,144.9077,144.2871,144.4519,13115.0
2022-10-05 10:30:00,148.9,149.0,148.32,148.96,22202.0,144.3937,144.4907,143.8313,144.4519,22202.0
2022-10-05 10:40:00,149.0,149.85,148.8,149.42,34562.0,144.4907,145.315,144.2968,144.898,34562.0
2022-10-05 10:50:00,149.42,149.42,148.8,148.85,6461.0,144.898,144.898,144.2968,144.3452,6461.0
2022-10-05 11:00:00,148.82,149.26,148.77,149.16,7510.0,144.3161,144.7428,144.2677,144.6459,7510.0
2022-10-05 11:10:00,149.12,149.66,149.12,149.63,5333.0,144.6071,145.1307,144.6071,145.1016,5333.0
2022-10-05 11:20:00,149.63,149.69,149.36,149.49,5109.0,145.1016,145.1598,144.8398,144.9659,5109.0
2022-10-05 11:30:00,149.59,150.14,149.43,149.97,6847.0,145.0628,145.5962,144.9077,145.4313,6847.0
2022-10-05 11:40:00,149.89,149.97,149.62,149.62,6392.0,145.3538,145.4313,145.0919,145.0919,6392.0
2022-10-05 11:50:00,149.62,149.84,149.61,149.8,4273.0,145.0919,145.3053,145.0822,145.2665,4273.0
2022-10-05 12:00:00,149.75,150.04,149.52,149.96,6359.0,145.218,145.4992,144.995,145.4216,6359.0
2022-10-05 12:10:00,149.97,150.94,149.94,150.78,6147.0,145.4313,146.372,145.4023,146.2168,6147.0
2022-10-05 12:20:00,150.84,150.93,150.63,150.68,5698.0,146.275,146.3623,146.0714,146.1199,5698.0
2022-10-05 12:30:00,150.68,150.74,150.3,150.48,6830.0,146.1199,146.178,145.7514,145.9259,6830.0
2022-10-05 12:40:00,150.43,151.08,150.42,151.08,3488.0,145.8774,146.5078,145.8677,146.5078,3488.0
2022-10-05 12:50:00,151.19,151.2,150.85,150.85,5067.0,146.6144,146.6241,146.2847,146.2847,5067.0
2022-10-05 13:00:00,150.8,151.17,150.8,151.05,5647.0,146.2362,146.595,146.2362,146.4787,5647.0
2022-10-05 13:10:00,151.03,151.4,151.02,151.4,6694.0,146.4593,146.8181,146.4496,146.8181,6694.0
2022-10-05 13:20:00,151.45,151.61,151.05,151.21,10923.0,146.8666,147.0217,146.4787,146.6338,10923.0
2022-10-05 13:30:00,151.22,151.28,150.92,151.04,9370.0,146.6435,146.7017,146.3526,146.469,9370.0
2022-10-05 13:40:00,151.05,151.41,150.89,151.32,11765.0,146.4787,146.8278,146.3235,146.7405,11765.0
2022-10-05 13:50:00,151.32,151.45,150.69,150.81,21614.0,146.7405,146.8666,146.1296,146.2459,21614.0
2022-10-05 14:00:00,150.91,151.22,150.9,151.16,4694.0,146.3429,146.6435,146.3332,146.5853,4694.0
2022-10-05 14:10:00,151.18,151.65,151.17,151.65,5848.0,146.6047,147.0605,146.595,147.0605,5848.0
2022-10-05 14:20:00,151.59,151.78,151.36,151.62,12145.0,147.0023,147.1866,146.7793,147.0314,12145.0
2022-10-05 14:30:00,151.6,151.75,151.41,151.68,6409.0,147.012,147.1575,146.8278,147.0896,6409.0
2022-10-05 14:40:00,151.65,151.93,151.56,151.82,7187.0,147.0605,147.332,146.9732,147.2254,7187.0
2022-10-05 14:50:00,151.86,152.08,151.83,151.96,14502.0,147.2641,147.4775,147.2351,147.3611,14502.0
2022-10-05 15:00:00,152.01,152.28,152.01,152.21,16289.0,147.4096,147.6714,147.4096,147.6036,16289.0
2022-10-05 15:10:00,152.17,152.65,152.15,152.6,13423.0,147.5648,148.0302,147.5454,147.9818,13423.0
2022-10-05 15:20:00,152.59,152.62,152.25,152.25,12319.0,147.9721,148.0011,147.6423,147.6423,12319.0
2022-10-05 15:30:00,152.23,152.38,151.97,152.03,22784.0,147.6229,147.7684,147.3708,147.429,22784.0
2022-10-05 15:40:00,152.05,152.1,151.77,151.81,23097.0,147.4484,147.4969,147.1769,147.2157,23097.0
2022-10-05 15:50:00,151.8,151.8,151.12,151.41,113585.0,147.206,147.206,146.5465,146.8278,113585.0
2022-10-06 09:30:00,149.99,151.19,149.68,151.19,51954.0,145.4507,146.6144,145.1501,146.6144,51954.0
2022-10-06 09:40:00,151.18,152.28,150.87,150.88,13047.0,146.6047,147.6714,146.3041,146.3138,13047.0
2022-10-06 09:50:00,151.05,151.59,150.39,150.64,9791.0,146.4787,147.0023,145.8386,146.0811,9791.0
2022-10-06 10:00:00,150.61,150.61,149.71,149.97,16867.0,146.052,146.052,145.1792,145.4313,16867.0
2022-10-06 10:10:00,149.91,150.56,149.57,150.14,6675.0,145.3732,146.0035,145.0435,145.5962,6675.0
2022-10-06 10:20:00,150.25,150.25,149.48,149.49,5712.0,145.7029,145.7029,144.9562,144.9659,5712.0
2022-10-06 10:30:00,149.62,149.81,149.26,149.69,9172.0,145.0919,145.2762,144.7428,145.1598,9172.0
2022-10-06 10:40:00,149.75,150.32,149.68,150.32,6229.0,145.218,145.7708,145.1501,145.7708,6229.0
2022-10-06 10:50:00,150.23,150.96,150.03,150.95,12568.0,145.6835,146.3914,145.4895,146.3817,12568.0
2022-10-06 11:00:00,150.95,150.96,149.86,150.1,17524.0,146.3817,146.3914,145.3247,145.5574,17524.0
2022-10-06 11:10:00,150.18,150.28,149.8,150.14,4228.0,145.635,145.732,145.2665,145.5962,4228.0
2022-10-06 11:20:00,150.44,150.74,150.35,150.74,3117.0,145.8871,146.178,145.7998,146.178,3117.0
2022-10-06 11:30:00,150.64,150.69,150.33,150.35,3667.0,146.0811,146.1296,145.7804,145.7998,3667.0
2022-10-06 11:40:00,150.24,150.73,150.21,150.59,2907.0,145.6932,146.1683,145.6641,146.0326,2907.0
2022-10-06 11:50:00,150.68,150.93,150.06,150.1,3660.0,146.1199,146.3623,145.5186,145.5574,3660.0
2022-10-06 12:00:00,149.99,150.08,149.75,149.89,3289.0,145.4507,145.538,145.218,145.3538,3289.0
2022-10-06 12:10:00,149.92,149.95,149.56,149.59,3814.0,145.3829,145.412,145.0338,145.0628,3814.0
2022-10-06 12:20:00,149.65,150.08,149.65,150.08,4219.0,145.121,145.538,145.121,145.538,4219.0
2022-10-06 12:30:00,150.17,150.17,149.85,150.1,4254.0,145.6253,145.6253,145.315,145.5574,4254.0
2022-10-06 12:40:00,150.08,150.5,149.96,150.26,7176.0,145.538,145.9453,145.4216,145.7126,7176.0
2022-10-06 12:50:00,150.25,150.41,150.16,150.16,1892.0,145.7029,145.858,145.6156,145.6156,1892.0
2022-10-06 13:00:00,150.14,150.22,149.87,149.87,3494.0,145.5962,145.6738,145.3344,145.3344,3494.0
2022-10-06 13:10:00,149.97,150.35,149.85,150.21,3133.0,145.4313,145.7998,145.315,145.6641,3133.0
2022-10-06 13:20:00,150.23,150.27,149.99,150.07,4267.0,145.6835,145.7223,145.4507,145.5283,4267.0
2022-10-06 13:30:00,149.96,149.96,149.58,149.67,4726.0,145.4216,145.4216,145.0531,145.1404,4726.0
2022-10-06 13:40:00,149.71,149.92,149.7,149.85,4167.0,145.1792,145.3829,145.1695,145.315,4167.0
2022-10-06 13:50:00,149.86,149.9,149.65,149.65,3894.0,145.3247,145.3635,145.121,145.121,3894.0
2022-10-06 14:00:00,149.65,149.68,149.3,149.35,5021.0,145.121,145.1501,144.7816,144.8301,5021.0
2022-10-06 14:10:00,149.31,149.39,149.12,149.19,4188.0,144.7913,144.8689,144.6071,144.675,4188.0
2022-10-06 14:20:00,149.22,149.41,149.17,149.24,4156.0,144.704,144.8883,144.6556,144.7234,4156.0
2022-10-06 14:30:00,149.32,149.53,149.17,149.23,6251.0,144.801,145.0047,144.6556,144.7137,6251.0
2022-10-06 14:40:00,149.23,149.37,148.77,148.77,2919.0,144.7137,144.8495,144.2677,144.2677,2919.0
2022-10-06 14:50:00,148.72,148.99,148.56,148.84,6508.0,144.2192,144.481,144.064,144.3355,6508.0
2022-10-06 15:00:00,148.83,148.83,148.56,148.65,5151.0,144.3258,144.3258,144.064,144.1513,5151.0
2022-10-06 15:10:00,148.7,148.71,148.4,148.56,6952.0,144.1998,144.2095,143.9089,144.064,6952.0
2022-10-06 15:20:00,148.62,149.1,148.48,149.1,5478.0,144.1222,144.5877,143.9864,144.5877,5478.0
2022-10-06 15:30:00,149.19,149.24,148.95,148.96,6627.0,144.675,144.7234,144.4422,144.4519,6627.0
2022-10-06 15:40:00,148.93,149.03,148.67,148.76,19117.0,144.4228,144.5198,144.1707,144.258,19117.0
2022-10-06 15:50:00,148.55,149.04,148.54,148.67,72248.0,144.0543,144.5295,144.0446,144.1707,72248.0
2022-10-07 09:30:00,146.79,147.0,145.9,146.14,11358.0,142.3476,142.5512,141.4845,141.7173,11358.0
2022-10-07 09:40:00,146.25,146.72,145.04,145.2,6104.0,141.8239,142.2797,140.6505,140.8057,6104.0
2022-10-07 09:50:00,145.24,145.47,145.02,145.27,6349.0,140.8445,141.0675,140.6312,140.8736,6349.0
2022-10-07 10:00:00,145.37,145.5,144.87,145.42,15362.0,140.9706,141.0966,140.4857,141.019,15362.0
2022-10-07 10:10:00,145.23,145.52,145.14,145.5,10758.0,140.8348,141.116,140.7475,141.0966,10758.0
2022-10-07 10:20:00,145.5,145.77,145.19,145.57,10295.0,141.0966,141.3585,140.796,141.1645,10295.0
2022-10-07 10:30:00,145.72,145.76,145.35,145.58,5584.0,141.31,141.3488,140.9512,141.1742,5584.0
2022-10-07 10:40:00,145.71,146.41,145.71,146.22,7753.0,141.3003,141.9791,141.3003,141.7948,7753.0
2022-10-07 10:50:00,146.25,146.25,145.73,145.93,5666.0,141.8239,141.8239,141.3197,141.5136,5666.0
2022-10-07 11:00:00,145.97,146.2,145.46,145.5,6536.0,141.5524,141.7754,141.0578,141.0966,6536.0
2022-10-07 11:10:00,145.45,145.68,144.98,145.03,4429.0,141.0481,141.2712,140.5924,140.6408,4429.0
2022-10-07 11:20:00,144.94,145.17,144.8,145.08,4750.0,140.5536,140.7766,140.4178,140.6893,4750.0
2022-10-07 11:30:00,145.11,145.22,144.78,144.96,6748.0,140.7184,140.8251,140.3984,140.573,6748.0
2022-10-07 11:40:00,144.78,144.95,144.51,144.62,4210.0,140.3984,140.5633,140.1366,140.2433,4210.0
2022-10-07 11:50:00,144.46,144.72,144.46,144.61,14202.0,140.0881,140.3402,140.0881,140.2336,14202.0
2022-10-07 12:00:00,144.5,144.81,144.4,144.72,5033.0,140.1269,140.4275,140.0299,140.3402,5033.0
2022-10-07 12:10:00,144.75,144.85,144.55,144.55,7236.0,140.3693,140.4663,140.1754,140.1754,7236.0
2022-10-07 12:20:00,144.58,144.58,144.17,144.23,12925.0,140.2045,140.2045,139.8069,139.8651,12925.0
2022-10-07 12:30:00,144.29,144.36,144.2,144.27,5338.0,139.9232,139.9911,139.836,139.9038,5338.0
2022-10-07 12:40:00,144.25,144.25,143.93,143.98,5519.0,139.8845,139.8845,139.5741,139.6226,5519.0
2022-10-07 12:50:00,143.98,144.15,143.94,144.07,7214.0,139.6226,139.7875,139.5838,139.7099,7214.0
2022-10-07 13:00:00,144.06,144.07,143.72,143.73,3428.0,139.7002,139.7099,139.3705,139.3802,3428.0
2022-10-07 13:10:00,143.67,144.13,143.67,144.06,5186.0,139.322,139.7681,139.322,139.7002,5186.0
2022-10-07 13:20:00,144.04,144.07,143.88,143.98,8462.0,139.6808,139.7099,139.5257,139.6226,8462.0
2022-10-07 13:30:00,143.91,143.97,143.78,143.83,6544.0,139.5547,139.6129,139.4287,139.4772,6544.0
2022-10-07 13:40:00,143.86,144.02,143.77,143.82,7271.0,139.5063,139.6614,139.419,139.4675,7271.0
2022-10-07 13:50:00,143.85,143.87,143.59,143.67,5121.0,139.4966,139.516,139.2444,139.322,5121.0
2022-10-07 14:00:00,143.63,143.83,143.57,143.77,6868.0,139.2832,139.4772,139.225,139.419,6868.0
2022-10-07 14:10:00,143.73,144.18,143.63,144.01,12157.0,139.3802,139.8166,139.2832,139.6517,12157.0
2022-10-07 14:20:00,143.94,144.08,143.76,143.76,6706.0,139.5838,139.7196,139.4093,139.4093,6706.0
2022-10-07 14:30:00,143.76,143.86,143.58,143.81,6452.0,139.4093,139.5063,139.2347,139.4578,6452.0
2022-10-07 14:40:00,143.78,143.9,143.6,143.66,6690.0,139.4287,139.545,139.2541,139.3123,6690.0
2022-10-07 14:50:00,143.76,143.77,143.49,143.61,6328.0,139.4093,139.419,139.1475,139.2638,6328.0
2022-10-07 15:00:00,143.63,143.9,143.61,143.72,9908.0,139.2832,139.545,139.2638,139.3705,9908.0
2022-10-07 15:10:00,143.69,143.8,143.32,143.32,9168.0,139.3414,139.4481,138.9826,138.9826,9168.0
2022-10-07 15:20:00,143.31,143.38,142.95,143.09,11042.0,138.9729,139.0408,138.6238,138.7596,11042.0
2022-10-07 15:30:00,142.99,143.14,142.75,143.12,16030.0,138.6626,138.808,138.4298,138.7887,16030.0
2022-10-07 15:40:00,143.1,143.45,143.09,143.24,18590.0,138.7693,139.1087,138.7596,138.905,18590.0
2022-10-07 15:50:00,143.39,143.73,143.29,143.51,70948.0,139.0505,139.3802,138.9535,139.1668,70948.0
2022-10-10 09:30:00,144.12,144.36,142.16,142.26,23255.0,139.7584,139.9911,137.8577,137.9547,23255.0
2022-10-10 09:40:00,142.22,142.92,141.64,142.86,17299.0,137.9159,138.5947,137.3534,138.5365,17299.0
2022-10-10 09:50:00,142.96,143.41,141.93,142.15,14236.0,138.6335,139.0699,137.6347,137.848,14236.0
2022-10-10 10:00:00,142.19,142.78,141.94,142.62,10645.0,137.8868,138.4589,137.6444,138.3038,10645.0
2022-10-10 10:10:00,142.66,142.72,142.19,142.45,10144.0,138.3426,138.4008,137.8868,138.1389,10144.0
2022-10-10 10:20:00,142.45,142.73,142.08,142.4,25427.0,138.1389,138.4105,137.7801,138.0904,25427.0
2022-10-10 10:30:00,142.47,142.93,141.71,141.71,12061.0,138.1583,138.6044,137.4213,137.4213,12061.0
2022-10-10 10:40:00,141.71,141.83,141.32,141.59,24199.0,137.4213,137.5377,137.0431,137.305,24199.0
2022-10-10 10:50:00,141.51,141.62,141.23,141.43,14985.0,137.2274,137.334,136.9559,137.1498,14985.0
2022-10-10 11:00:00,141.45,141.46,141.05,141.41,11924.0,137.1692,137.1789,136.7813,137.1304,11924.0
2022-10-10 11:10:00,141.38,141.81,141.38,141.44,7823.0,137.1013,137.5183,137.1013,137.1595,7823.0
2022-10-10 11:20:00,141.53,142.12,141.49,141.88,13351.0,137.2468,137.8189,137.208,137.5862,13351.0
2022-10-10 11:30:00,141.95,141.95,141.51,141.51,5791.0,137.6541,137.6541,137.2274,137.2274,5791.0
2022-10-10 11:40:00,141.42,141.64,141.24,141.64,9716.0,137.1401,137.3534,136.9655,137.3534,9716.0
2022-10-10 11:50:00,141.7,142.05,141.59,141.62,6318.0,137.4116,137.751,137.305,137.334,6318.0
2022-10-10 12:00:00,141.61,141.77,141.44,141.46,3200.0,137.3243,137.4795,137.1595,137.1789,3200.0
2022-10-10 12:10:00,141.56,141.56,141.21,141.21,4420.0,137.2759,137.2759,136.9365,136.9365,4420.0
2022-10-10 12:20:00,141.19,141.19,140.72,140.74,6098.0,136.9171,136.9171,136.4613,136.4807,6098.0
2022-10-10 12:30:00,140.84,140.9,140.61,140.78,4732.0,136.5777,136.6358,136.3546,136.5195,4732.0
2022-10-10 12:40:00,140.9,140.99,140.84,140.99,7118.0,136.6358,136.7231,136.5777,136.7231,7118.0
2022-10-10 12:50:00,141.0,141.05,140.51,140.69,15097.0,136.7328,136.7813,136.2576,136.4322,15097.0
2022-10-10 13:00:00,140.64,140.75,140.61,140.75,4575.0,136.3837,136.4904,136.3546,136.4904,4575.0
2022-10-10 13:10:00,140.7,141.18,140.61,140.97,6221.0,136.4419,136.9074,136.3546,136.7037,6221.0
2022-10-10 13:20:00,141.15,141.44,141.08,141.35,15177.0,136.8783,137.1595,136.8104,137.0722,15177.0
2022-10-10 13:30:00,141.34,141.53,141.19,141.22,19752.0,137.0625,137.2468,136.9171,136.9462,19752.0
2022-10-10 13:40:00,141.25,141.96,141.15,141.93,6953.0,136.9752,137.6638,136.8783,137.6347,6953.0
2022-10-10 13:50:00,141.83,142.01,141.65,141.65,19933.0,137.5377,137.7122,137.3631,137.3631,19933.0
2022-10-10 14:00:00,141.67,141.77,141.46,141.57,14386.0,137.3825,137.4795,137.1789,137.2856,14386.0
2022-10-10 14:10:00,141.58,141.61,141.17,141.3,12562.0,137.2953,137.3243,136.8977,137.0237,12562.0
2022-10-10 14:20:00,141.37,141.67,141.32,141.64,6454.0,137.0916,137.3825,137.0431,137.3534,6454.0
2022-10-10 14:30:00,141.62,142.12,141.57,142.12,6855.0,137.334,137.8189,137.2856,137.8189,6855.0
2022-10-10 14:40:00,142.15,142.19,141.73,141.83,12515.0,137.848,137.8868,137.4407,137.5377,12515.0
2022-10-10 14:50:00,141.81,141.94,141.68,141.73,6485.0,137.5183,137.6444,137.3922,137.4407,6485.0
2022-10-10 15:00:00,141.77,141.88,141.54,141.75,7615.0,137.4795,137.5862,137.2565,137.4601,7615.0
2022-10-10 15:10:00,141.65,142.23,141.65,142.14,15660.0,137.3631,137.9256,137.3631,137.8383,15660.0
2022-10-10 15:20:00,142.2,142.24,141.84,141.86,27586.0,137.8965,137.9353,137.5474,137.5668,27586.0
2022-10-10 15:30:00,141.84,142.0,141.72,141.87,20179.0,137.5474,137.7025,137.431,137.5765,20179.0
2022-10-10 15:40:00,141.93,142.06,141.66,141.99,24278.0,137.6347,137.7607,137.3728,137.6928,24278.0
2022-10-10 15:50:00,142.03,142.11,141.49,141.49,88164.0,137.7316,137.8092,137.208,137.208,88164.0
2022-10-11 09:30:00,140.27,140.62,139.7,139.89,25020.0,136.0249,136.3643,135.4722,135.6564,25020.0
2022-10-11 09:40:00,140.0,140.0,139.19,139.79,18926.0,135.7631,135.7631,134.9776,135.5594,18926.0
2022-10-11 09:50:00,139.81,140.04,139.6,139.88,11502.0,135.5788,135.8019,135.3752,135.6467,11502.0
2022-10-11 10:00:00,139.74,140.55,139.62,140.41,17408.0,135.5109,136.2964,135.3946,136.1607,17408.0
2022-10-11 10:10:00,140.46,140.83,140.08,140.78,32031.0,136.2092,136.568,135.8407,136.5195,32031.0
2022-10-11 10:20:00,140.78,140.85,140.16,140.42,13918.0,136.5195,136.5874,135.9182,136.1704,13918.0
2022-10-11 10:30:00,140.29,140.85,140.11,140.85,11342.0,136.0443,136.5874,135.8697,136.5874,11342.0
2022-10-11 10:40:00,140.88,141.07,140.65,140.78,6319.0,136.6164,136.8007,136.3934,136.5195,6319.0
2022-10-11 10:50:00,140.79,140.98,140.52,140.62,12180.0,136.5292,136.7134,136.2673,136.3643,12180.0
2022-10-11 11:00:00,140.55,141.29,140.54,140.88,12188.0,136.2964,137.014,136.2867,136.6164,12188.0
2022-10-11 11:10:00,140.96,141.6,140.86,141.33,18320.0,136.694,137.3147,136.597,137.0528,18320.0
2022-10-11 11:20:00,141.33,141.5,141.0,141.29,16487.0,137.0528,137.2177,136.7328,137.014,16487.0
2022-10-11 11:30:00,141.35,141.53,141.24,141.34,9429.0,137.0722,137.2468,136.9655,137.0625,9429.0
2022-10-11 11:40:00,141.35,142.06,141.35,142.06,24926.0,137.0722,137.7607,137.0722,137.7607,24926.0
2022-10-11 11:50:00,141.97,142.21,141.95,142.06,27728.0,137.6735,137.9062,137.6541,137.7607,27728.0
2022-10-11 12:00:00,142.15,142.15,141.7,141.85,7428.0,137.848,137.848,137.4116,137.5571,7428.0
2022-10-11 12:10:00,141.87,142.82,141.87,142.77,5455.0,137.5765,138.4977,137.5765,138.4492,5455.0
2022-10-11 12:20:00,142.74,143.18,142.74,142.92,19228.0,138.4202,138.8468,138.4202,138.5947,19228.0
2022-10-11 12:30:00,143.04,143.6,143.04,143.6,29691.0,138.7111,139.2541,138.7111,139.2541,29691.0
2022-10-11 12:40:00,143.58,144.05,143.49,143.93,31842.0,139.2347,139.6905,139.1475,139.5741,31842.0
2022-10-11 12:50:00,143.98,143.98,143.41,143.58,2155.0,139.6226,139.6226,139.0699,139.2347,2155.0
2022-10-11 13:00:00,143.53,143.6,143.18,143.34,6239.0,139.1862,139.2541,138.8468,139.002,6239.0
2022-10-11 13:10:00,143.27,143.42,142.89,143.12,5390.0,138.9341,139.0796,138.5656,138.7887,5390.0
2022-10-11 13:20:00,142.96,143.29,142.87,142.94,6417.0,138.6335,138.9535,138.5462,138.6141,6417.0
2022-10-11 13:30:00,142.97,143.04,142.73,143.04,4707.0,138.6432,138.7111,138.4105,138.7111,4707.0
2022-10-11 13:40:00,143.01,143.14,142.93,142.93,10528.0,138.682,138.808,138.6044,138.6044,10528.0
2022-10-11 13:50:00,142.97,143.24,142.96,143.03,6276.0,138.6432,138.905,138.6335,138.7014,6276.0
2022-10-11 14:00:00,143.0,143.29,142.77,142.94,21894.0,138.6723,138.9535,138.4492,138.6141,21894.0
2022-10-11 14:10:00,142.89,143.16,142.75,142.96,7482.0,138.5656,138.8274,138.4298,138.6335,7482.0
2022-10-11 14:20:00,142.96,143.52,142.96,143.44,5651.0,138.6335,139.1765,138.6335,139.099,5651.0
2022-10-11 14:30:00,143.43,143.56,143.32,143.51,5887.0,139.0893,139.2153,138.9826,139.1668,5887.0
2022-10-11 14:40:00,143.49,143.58,142.47,142.65,8238.0,139.1475,139.2347,138.1583,138.3329,8238.0
2022-10-11 14:50:00,142.63,142.75,142.0,142.0,84105.0,138.3135,138.4298,137.7025,137.7025,84105.0
2022-10-11 15:00:00,141.88,142.27,141.74,141.85,34554.0,137.5862,137.9644,137.4504,137.5571,34554.0
2022-10-11 15:10:00,141.88,142.05,141.53,141.9,36056.0,137.5862,137.751,137.2468,137.6056,36056.0
2022-10-11 15:20:00,141.96,142.19,141.92,142.09,15567.0,137.6638,137.8868,137.625,137.7898,15567.0
2022-10-11 15:30:00,142.1,142.35,141.7,142.31,15701.0,137.7995,138.042,137.4116,138.0032,15701.0
2022-10-11 15:40:00,142.25,142.4,141.95,142.4,75755.0,137.945,138.0904,137.6541,138.0904,75755.0
2022-10-11 15:50:00,142.34,142.71,142.17,142.69,132197.0,138.0323,138.3911,137.8674,138.3717,132197.0
2022-10-12 09:30:00,142.7,143.45,141.2,141.82,26340.0,138.3814,139.1087,136.9268,137.528,26340.0
2022-10-12 09:40:00,142.08,143.34,142.08,142.56,20394.0,137.7801,139.002,137.7801,138.2456,20394.0
2022-10-12 09:50:00,142.5,142.88,142.5,142.86,20420.0,138.1874,138.5559,138.1874,138.5365,20420.0
2022-10-12 10:00:00,142.78,143.2,142.02,142.23,10534.0,138.4589,138.8662,137.7219,137.9256,10534.0
2022-10-12 10:10:00,142.26,142.44,142.08,142.42,14507.0,137.9547,138.1292,137.7801,138.1098,14507.0
2022-10-12 10:20:00,142.18,142.73,141.94,142.44,9777.0,137.8771,138.4105,137.6444,138.1292,9777.0
2022-10-12 10:30:00,142.51,142.92,142.4,142.4,8128.0,138.1971,138.5947,138.0904,138.0904,8128.0
2022-10-12 10:40:00,142.36,142.45,142.05,142.21,15152.0,138.0517,138.1389,137.751,137.9062,15152.0
2022-10-12 10:50:00,142.42,142.71,142.22,142.51,8331.0,138.1098,138.3911,137.9159,138.1971,8331.0
2022-10-12 11:00:00,142.61,142.78,142.25,142.42,15505.0,138.2941,138.4589,137.945,138.1098,15505.0
2022-10-12 11:10:00,142.44,142.62,142.37,142.5,5367.0,138.1292,138.3038,138.0613,138.1874,5367.0
2022-10-12 11:20:00,142.46,142.46,141.53,141.8,32359.0,138.1486,138.1486,137.2468,137.5086,32359.0
2022-10-12 11:30:00,141.87,141.88,141.19,141.2,191594.0,137.5765,137.5862,136.9171,136.9268,191594.0
2022-10-12 11:40:00,141.27,141.61,141.0,141.21,14711.0,136.9946,137.3243,136.7328,136.9365,14711.0
2022-10-12 11:50:00,141.16,141.54,141.16,141.53,4982.0,136.888,137.2565,136.888,137.2468,4982.0
2022-10-12 12:00:00,141.56,141.76,141.32,141.32,8693.0,137.2759,137.4698,137.0431,137.0431,8693.0
2022-10-12 12:10:00,141.25,141.31,141.05,141.11,6939.0,136.9752,137.0334,136.7813,136.8395,6939.0
2022-10-12 12:20:00,141.13,141.15,140.63,140.78,9224.0,136.8589,136.8783,136.374,136.5195,9224.0
2022-10-12 12:30:00,140.78,140.98,140.61,140.77,5836.0,136.5195,136.7134,136.3546,136.5098,5836.0
2022-10-12 12:40:00,140.81,140.83,140.71,140.78,5432.0,136.5486,136.568,136.4516,136.5195,5432.0
2022-10-12 12:50:00,140.8,141.13,140.78,141.13,5779.0,136.5389,136.8589,136.5195,136.8589,5779.0
2022-10-12 13:00:00,141.09,141.2,140.99,141.06,4327.0,136.8201,136.9268,136.7231,136.791,4327.0
2022-10-12 13:10:00,141.08,141.27,140.89,141.03,26256.0,136.8104,136.9946,136.6261,136.7619,26256.0
2022-10-12 13:20:00,141.03,141.2,140.78,141.02,20138.0,136.7619,136.9268,136.5195,136.7522,20138.0
2022-10-12 13:30:00,140.96,141.02,140.45,140.61,33921.0,136.694,136.7522,136.1995,136.3546,33921.0
2022-10-12 13:40:00,140.68,140.83,140.39,140.71,7661.0,136.4225,136.568,136.1413,136.4516,7661.0
2022-10-12 13:50:00,140.72,140.75,140.32,140.44,25962.0,136.4613,136.4904,136.0734,136.1898,25962.0
2022-10-12 14:00:00,140.52,140.9,140.36,140.68,32048.0,136.2673,136.6358,136.1122,136.4225,32048.0
2022-10-12 14:10:00,140.61,140.95,140.49,140.94,7019.0,136.3546,136.6843,136.2382,136.6746,7019.0
2022-10-12 14:20:00,140.99,141.26,140.69,141.12,6795.0,136.7231,136.9849,136.4322,136.8492,6795.0
2022-10-12 14:30:00,141.18,141.37,140.97,141.21,6808.0,136.9074,137.0916,136.7037,136.9365,6808.0
2022-10-12 14:40:00,141.19,141.22,140.82,140.87,4426.0,136.9171,136.9462,136.5583,136.6067,4426.0
2022-10-12 14:50:00,140.81,140.87,140.38,140.5,13308.0,136.5486,136.6067,136.1316,136.2479,13308.0
2022-10-12 15:00:00,140.54,140.63,140.34,140.49,16332.0,136.2867,136.374,136.0928,136.2382,16332.0
2022-10-12 15:10:00,140.53,140.78,140.4,140.75,16532.0,136.277,136.5195,136.151,136.4904,16532.0
2022-10-12 15:20:00,140.76,140.82,140.6,140.62,12398.0,136.5001,136.5583,136.3449,136.3643,12398.0
2022-10-12 15:30:00,140.59,140.98,140.57,140.82,20417.0,136.3352,136.7134,136.3158,136.5583,20417.0
2022-10-12 15:40:00,140.88,141.05,140.8,140.87,25106.0,136.6164,136.7813,136.5389,136.6067,25106.0
2022-10-12 15:50:00,140.85,140.91,140.48,140.5,105624.0,136.5874,136.6455,136.2285,136.2479,105624.0
2022-10-13 09:30:00,138.0,139.11,136.93,138.29,67095.0,133.8236,134.9,132.786,134.1048,67095.0
2022-10-13 09:40:00,138.3,139.59,138.25,139.28,31369.0,134.1145,135.3655,134.066,135.0649,31369.0
2022-10-13 09:50:00,139.69,140.73,139.42,140.52,11730.0,135.4625,136.471,135.2006,136.2673,11730.0
2022-10-13 10:00:00,140.37,141.28,140.37,141.28,10007.0,136.1219,137.0043,136.1219,137.0043,10007.0
2022-10-13 10:10:00,141.09,141.46,140.67,140.67,11107.0,136.8201,137.1789,136.4128,136.4128,11107.0
2022-10-13 10:20:00,140.47,140.87,140.09,140.38,10299.0,136.2189,136.6067,135.8504,136.1316,10299.0
2022-10-13 10:30:00,140.32,141.21,140.3,140.98,67329.0,136.0734,136.9365,136.054,136.7134,67329.0
2022-10-13 10:40:00,140.76,141.03,140.58,140.89,23941.0,136.5001,136.7619,136.3255,136.6261,23941.0
2022-10-13 10:50:00,140.98,140.98,140.11,140.11,11205.0,136.7134,136.7134,135.8697,135.8697,11205.0
2022-10-13 11:00:00,140.2,141.24,140.16,141.24,9273.0,135.957,136.9655,135.9182,136.9655,9273.0
2022-10-13 11:10:00,141.02,142.78,141.02,142.29,11977.0,136.7522,138.4589,136.7522,137.9838,11977.0
2022-10-13 11:20:00,142.43,143.64,142.41,142.81,12267.0,138.1195,139.2929,138.1001,138.488,12267.0
2022-10-13 11:30:00,142.81,144.76,142.49,144.58,11270.0,138.488,140.379,138.1777,140.2045,11270.0
2022-10-13 11:40:00,144.64,145.03,143.65,143.74,16505.0,140.2627,140.6408,139.3026,139.3899,16505.0
2022-10-13 11:50:00,143.55,143.96,143.35,143.69,5731.0,139.2056,139.6032,139.0117,139.3414,5731.0
2022-10-13 12:00:00,143.82,144.09,143.64,143.78,5259.0,139.4675,139.7293,139.2929,139.4287,5259.0
2022-10-13 12:10:00,143.82,143.86,143.08,143.08,8474.0,139.4675,139.5063,138.7499,138.7499,8474.0
2022-10-13 12:20:00,143.09,143.44,142.95,143.27,8943.0,138.7596,139.099,138.6238,138.9341,8943.0
2022-10-13 12:30:00,143.23,143.58,143.17,143.36,15330.0,138.8953,139.2347,138.8371,139.0214,15330.0
2022-10-13 12:40:00,143.23,144.09,143.23,144.09,14741.0,138.8953,139.7293,138.8953,139.7293,14741.0
2022-10-13 12:50:00,143.98,144.17,143.58,143.75,13947.0,139.6226,139.8069,139.2347,139.3996,13947.0
2022-10-13 13:00:00,143.74,144.16,143.74,143.91,7355.0,139.3899,139.7972,139.3899,139.5547,7355.0
2022-10-13 13:10:00,143.88,144.0,143.62,143.97,16703.0,139.5257,139.642,139.2735,139.6129,16703.0
2022-10-13 13:20:00,144.04,144.64,144.02,144.49,10525.0,139.6808,140.2627,139.6614,140.1172,10525.0
2022-10-13 13:30:00,144.53,144.77,144.53,144.64,13151.0,140.156,140.3887,140.156,140.2627,13151.0
2022-10-13 13:40:00,144.74,144.75,144.19,144.19,13590.0,140.3596,140.3693,139.8263,139.8263,13590.0
2022-10-13 13:50:00,144.23,144.46,144.23,144.4,7204.0,139.8651,140.0881,139.8651,140.0299,7204.0
2022-10-13 14:00:00,144.35,144.53,144.2,144.34,9880.0,139.9814,140.156,139.836,139.9717,9880.0
2022-10-13 14:10:00,144.31,144.34,144.06,144.3,9385.0,139.9426,139.9717,139.7002,139.9329,9385.0
2022-10-13 14:20:00,144.22,144.34,143.76,143.81,7135.0,139.8554,139.9717,139.4093,139.4578,7135.0
2022-10-13 14:30:00,143.83,144.3,143.82,144.22,7968.0,139.4772,139.9329,139.4675,139.8554,7968.0
2022-10-13 14:40:00,144.19,144.61,144.06,144.53,9062.0,139.8263,140.2336,139.7002,140.156,9062.0
2022-10-13 14:50:00,144.49,145.03,144.44,144.86,12928.0,140.1172,140.6408,140.0687,140.476,12928.0
2022-10-13 15:00:00,144.89,145.1,144.7,145.03,14482.0,140.5051,140.7087,140.3208,140.6408,14482.0
2022-10-13 15:10:00,145.01,145.06,144.73,144.74,20452.0,140.6215,140.6699,140.3499,140.3596,20452.0
2022-10-13 15:20:00,144.74,144.79,144.26,144.34,21902.0,140.3596,140.4081,139.8942,139.9717,21902.0
2022-10-13 15:30:00,144.3,144.55,144.0,144.25,19997.0,139.9329,140.1754,139.642,139.8845,19997.0
2022-10-13 15:40:00,144.24,144.52,144.06,144.4,32526.0,139.8748,140.1463,139.7002,140.0299,32526.0
2022-10-13 15:50:00,144.37,144.89,144.06,144.23,120041.0,140.0008,140.5051,139.7002,139.8651,120041.0
2022-10-14 09:30:00,145.61,145.75,145.0,145.52,13492.0,141.2033,141.3391,140.6118,141.116,13492.0
2022-10-14 09:40:00,145.56,145.56,143.78,144.87,17435.0,141.1548,141.1548,139.4287,140.4857,17435.0
2022-10-14 09:50:00,144.77,145.1,144.33,144.63,12689.0,140.3887,140.7087,139.962,140.253,12689.0
2022-10-14 10:00:00,144.47,144.59,143.01,143.42,19273.0,140.0978,140.2142,138.682,139.0796,19273.0
2022-10-14 10:10:00,143.16,143.41,142.22,142.41,10858.0,138.8274,139.0699,137.9159,138.1001,10858.0
2022-10-14 10:20:00,142.32,142.32,141.54,142.29,31709.0,138.0129,138.0129,137.2565,137.9838,31709.0
2022-10-14 10:30:00,142.23,142.56,142.06,142.32,6556.0,137.9256,138.2456,137.7607,138.0129,6556.0
2022-10-14 10:40:00,142.36,142.51,141.32,141.32,6700.0,138.0517,138.1971,137.0431,137.0431,6700.0
2022-10-14 10:50:00,141.43,142.09,141.29,141.82,9366.0,137.1498,137.7898,137.014,137.528,9366.0
2022-10-14 11:00:00,141.97,142.46,141.97,142.08,5650.0,137.6735,138.1486,137.6735,137.7801,5650.0
2022-10-14 11:10:00,142.11,142.12,141.23,141.27,6744.0,137.8092,137.8189,136.9559,136.9946,6744.0
2022-10-14 11:20:00,141.27,142.07,141.26,141.87,23796.0,136.9946,137.7704,136.9849,137.5765,23796.0
2022-10-14 11:30:00,141.77,141.84,141.12,141.54,12232.0,137.4795,137.5474,136.8492,137.2565,12232.0
2022-10-14 11:40:00,141.58,141.75,140.84,140.96,23348.0,137.2953,137.4601,136.5777,136.694,23348.0
2022-10-14 11:50:00,140.97,141.1,140.76,140.85,6203.0,136.7037,136.8298,136.5001,136.5874,6203.0
2022-10-14 12:00:00,140.83,141.22,140.64,140.64,10395.0,136.568,136.9462,136.3837,136.3837,10395.0
2022-10-14 12:10:00,140.68,140.75,140.49,140.71,6239.0,136.4225,136.4904,136.2382,136.4516,6239.0
2022-10-14 12:20:00,140.59,140.79,140.32,140.53,16488.0,136.3352,136.5292,136.0734,136.277,16488.0
2022-10-14 12:30:00,140.53,140.82,140.31,140.63,7317.0,136.277,136.5583,136.0637,136.374,7317.0
2022-10-14 12:40:00,140.65,140.87,140.46,140.53,45518.0,136.3934,136.6067,136.2092,136.277,45518.0
2022-10-14 12:50:00,140.47,140.48,140.2,140.28,6714.0,136.2189,136.2285,135.957,136.0346,6714.0
2022-10-14 13:00:00,140.3,140.61,140.09,140.29,5884.0,136.054,136.3546,135.8504,136.0443,5884.0
2022-10-14 13:10:00,140.24,140.41,140.1,140.34,3791.0,135.9958,136.1607,135.86,136.0928,3791.0
2022-10-14 13:20:00,140.26,140.6,140.12,140.48,8485.0,136.0152,136.3449,135.8794,136.2285,8485.0
2022-10-14 13:30:00,140.38,140.55,140.24,140.43,7354.0,136.1316,136.2964,135.9958,136.1801,7354.0
2022-10-14 13:40:00,140.37,140.71,140.29,140.67,5046.0,136.1219,136.4516,136.0443,136.4128,5046.0
2022-10-14 13:50:00,140.54,140.84,140.49,140.78,8860.0,136.2867,136.5777,136.2382,136.5195,8860.0
2022-10-14 14:00:00,140.77,140.77,140.45,140.56,7593.0,136.5098,136.5098,136.1995,136.3061,7593.0
2022-10-14 14:10:00,140.53,140.53,140.09,140.21,5928.0,136.277,136.277,135.8504,135.9667,5928.0
2022-10-14 14:20:00,140.19,140.31,139.9,140.08,12186.0,135.9473,136.0637,135.6661,135.8407,12186.0
2022-10-14 14:30:00,140.09,140.16,139.92,139.92,9197.0,135.8504,135.9182,135.6855,135.6855,9197.0
2022-10-14 14:40:00,139.9,140.1,139.77,139.98,12031.0,135.6661,135.86,135.54,135.7437,12031.0
2022-10-14 14:50:00,140.04,140.06,139.83,139.97,16064.0,135.8019,135.8213,135.5982,135.734,16064.0
2022-10-14 15:00:00,140.05,140.48,139.96,140.22,37360.0,135.8116,136.2285,135.7243,135.9764,37360.0
2022-10-14 15:10:00,140.19,140.24,139.75,139.95,13467.0,135.9473,135.9958,135.5206,135.7146,13467.0
2022-10-14 15:20:00,139.94,140.52,139.9,140.52,10797.0,135.7049,136.2673,135.6661,136.2673,10797.0
2022-10-14 15:30:00,140.47,140.68,140.34,140.39,19051.0,136.2189,136.4225,136.0928,136.1413,19051.0
2022-10-14 15:40:00,140.39,140.47,140.06,140.27,44053.0,136.1413,136.2189,135.8213,136.0249,44053.0
2022-10-14 15:50:00,140.22,140.43,139.4,139.78,164997.0,135.9764,136.1801,135.1812,135.5497,164997.0
2022-10-17 09:30:00,142.74,144.8,142.68,144.39,46012.0,138.4202,140.4178,138.362,140.0202,46012.0
2022-10-17 09:40:00,144.44,144.85,144.37,144.7,23696.0,140.0687,140.4663,140.0008,140.3208,23696.0
2022-10-17 09:50:00,144.68,145.23,144.31,144.31,14240.0,140.3014,140.8348,139.9426,139.9426,14240.0
2022-10-17 10:00:00,144.54,144.86,143.87,143.87,20420.0,140.1657,140.476,139.516,139.516,20420.0
2022-10-17 10:10:00,143.74,144.75,143.74,144.38,26819.0,139.3899,140.3693,139.3899,140.0105,26819.0
2022-10-17 10:20:00,144.43,144.81,143.84,143.84,14556.0,140.059,140.4275,139.4869,139.4869,14556.0
2022-10-17 10:30:00,143.87,144.24,143.51,144.22,15007.0,139.516,139.8748,139.1668,139.8554,15007.0
2022-10-17 10:40:00,144.17,144.36,144.0,144.12,16314.0,139.8069,139.9911,139.642,139.7584,16314.0
2022-10-17 10:50:00,144.16,144.16,142.89,143.38,36916.0,139.7972,139.7972,138.5656,139.0408,36916.0
2022-10-17 11:00:00,143.45,143.84,143.3,143.39,23543.0,139.1087,139.4869,138.9632,139.0505,23543.0
2022-10-17 11:10:00,143.44,143.62,143.12,143.23,11550.0,139.099,139.2735,138.7887,138.8953,11550.0
2022-10-17 11:20:00,143.23,144.05,143.23,143.99,15284.0,138.8953,139.6905,138.8953,139.6323,15284.0
2022-10-17 11:30:00,143.99,144.63,143.91,144.63,12962.0,139.6323,140.253,139.5547,140.253,12962.0
2022-10-17 11:40:00,144.69,144.86,144.59,144.83,11282.0,140.3111,140.476,140.2142,140.4469,11282.0
2022-10-17 11:50:00,144.83,145.1,144.71,144.99,14720.0,140.4469,140.7087,140.3305,140.6021,14720.0
2022-10-17 12:00:00,144.96,145.37,144.85,145.37,13478.0,140.573,140.9706,140.4663,140.9706,13478.0
2022-10-17 12:10:00,145.37,145.39,145.06,145.26,14297.0,140.9706,140.99,140.6699,140.8639,14297.0
2022-10-17 12:20:00,145.23,145.72,145.23,145.58,20592.0,140.8348,141.31,140.8348,141.1742,20592.0
2022-10-17 12:30:00,145.55,145.76,145.35,145.47,10378.0,141.1451,141.3488,140.9512,141.0675,10378.0
2022-10-17 12:40:00,145.46,145.46,144.91,145.13,9747.0,141.0578,141.0578,140.5245,140.7378,9747.0
2022-10-17 12:50:00,145.09,145.23,144.91,144.91,9840.0,140.699,140.8348,140.5245,140.5245,9840.0
2022-10-17 13:00:00,144.92,144.95,144.54,144.86,9994.0,140.5342,140.5633,140.1657,140.476,9994.0
2022-10-17 13:10:00,144.86,144.97,144.77,144.78,10198.0,140.476,140.5827,140.3887,140.3984,10198.0
2022-10-17 13:20:00,144.75,145.1,144.69,145.03,8973.0,140.3693,140.7087,140.3111,140.6408,8973.0
2022-10-17 13:30:00,145.03,145.14,144.99,145.05,10497.0,140.6408,140.7475,140.6021,140.6602,10497.0
2022-10-17 13:40:00,145.06,145.13,144.83,145.1,10523.0,140.6699,140.7378,140.4469,140.7087,10523.0
2022-10-17 13:50:00,145.09,145.18,144.87,144.9,12864.0,140.699,140.7863,140.4857,140.5148,12864.0
2022-10-17 14:00:00,144.83,145.13,144.78,144.83,13408.0,140.4469,140.7378,140.3984,140.4469,13408.0
2022-10-17 14:10:00,144.84,144.89,144.52,144.69,13161.0,140.4566,140.5051,140.1463,140.3111,13161.0
2022-10-17 14:20:00,144.69,144.69,144.34,144.41,5770.0,140.3111,140.3111,139.9717,140.0396,5770.0
2022-10-17 14:30:00,144.5,144.62,144.28,144.59,8241.0,140.1269,140.2433,139.9135,140.2142,8241.0
2022-10-17 14:40:00,144.59,144.67,144.52,144.56,9196.0,140.2142,140.2917,140.1463,140.1851,9196.0
2022-10-17 14:50:00,144.57,144.59,144.26,144.26,17077.0,140.1948,140.2142,139.8942,139.8942,17077.0
2022-10-17 15:00:00,144.26,144.5,144.22,144.42,14149.0,139.8942,140.1269,139.8554,140.0493,14149.0
2022-10-17 15:10:00,144.4,144.44,144.11,144.24,17972.0,140.0299,140.0687,139.7487,139.8748,17972.0
2022-10-17 15:20:00,144.25,144.51,144.09,144.42,15082.0,139.8845,140.1366,139.7293,140.0493,15082.0
2022-10-17 15:30:00,144.42,144.9,144.35,144.74,29821.0,140.0493,140.5148,139.9814,140.3596,29821.0
2022-10-17 15:40:00,144.74,145.15,144.67,144.73,31887.0,140.3596,140.7572,140.2917,140.3499,31887.0
2022-10-17 15:50:00,144.69,144.87,144.35,144.68,98047.0,140.3111,140.4857,139.9814,140.3014,98047.0
2022-10-18 09:30:00,148.22,150.22,148.22,149.56,26739.0,143.7343,145.6738,143.7343,145.0338,26739.0
2022-10-18 09:40:00,149.69,149.7,148.61,148.99,25807.0,145.1598,145.1695,144.1125,144.481,25807.0
2022-10-18 09:50:00,148.98,149.29,148.14,148.87,14433.0,144.4713,144.7719,143.6567,144.3646,14433.0
2022-10-18 10:00:00,148.87,149.52,148.75,149.52,12347.0,144.3646,144.995,144.2483,144.995,12347.0
2022-10-18 10:10:00,149.55,149.57,148.75,148.75,13423.0,145.0241,145.0435,144.2483,144.2483,13423.0
2022-10-18 10:20:00,148.82,148.89,148.22,148.26,9834.0,144.3161,144.384,143.7343,143.7731,9834.0
2022-10-18 10:30:00,148.3,148.35,147.79,147.95,8949.0,143.8119,143.8604,143.3173,143.4725,8949.0
2022-10-18 10:40:00,147.95,148.92,147.94,148.92,17738.0,143.4725,144.4131,143.4628,144.4131,17738.0
2022-10-18 10:50:00,148.72,148.73,148.26,148.26,7095.0,144.2192,144.2289,143.7731,143.7731,7095.0
2022-10-18 11:00:00,148.16,148.6,148.05,148.13,8142.0,143.6761,144.1028,143.5695,143.647,8142.0
2022-10-18 11:10:00,148.2,148.23,147.34,147.4,15633.0,143.7149,143.744,142.8809,142.9391,15633.0
2022-10-18 11:20:00,147.3,147.41,146.83,147.36,15951.0,142.8421,142.9488,142.3864,142.9003,15951.0
2022-10-18 11:30:00,147.28,147.29,146.83,147.09,10242.0,142.8228,142.8325,142.3864,142.6385,10242.0
2022-10-18 11:40:00,147.06,147.34,146.75,147.34,11585.0,142.6094,142.8809,142.3088,142.8809,11585.0
2022-10-18 11:50:00,147.31,147.46,147.14,147.28,6582.0,142.8518,142.9973,142.687,142.8228,6582.0
2022-10-18 12:00:00,147.3,147.7,147.17,147.69,9649.0,142.8421,143.23,142.7161,143.2203,9649.0
2022-10-18 12:10:00,147.73,147.88,147.6,147.68,12969.0,143.2591,143.4046,143.1331,143.2106,12969.0
2022-10-18 12:20:00,147.59,147.68,147.21,147.44,8743.0,143.1234,143.2106,142.7549,142.9779,8743.0
2022-10-18 12:30:00,147.48,148.08,147.35,148.0,25669.0,143.0167,143.5985,142.8906,143.521,25669.0
2022-10-18 12:40:00,148.08,148.13,147.64,147.66,8302.0,143.5985,143.647,143.1719,143.1913,8302.0
2022-10-18 12:50:00,147.65,147.83,147.49,147.5,5800.0,143.1816,143.3561,143.0264,143.0361,5800.0
2022-10-18 13:00:00,147.55,147.56,147.04,147.35,9881.0,143.0846,143.0943,142.59,142.8906,9881.0
2022-10-18 13:10:00,147.35,147.68,147.32,147.54,13471.0,142.8906,143.2106,142.8615,143.0749,13471.0
2022-10-18 13:20:00,147.5,147.82,147.47,147.77,15427.0,143.0361,143.3464,143.007,143.2979,15427.0
2022-10-18 13:30:00,147.81,148.34,147.76,148.15,11590.0,143.3367,143.8507,143.2882,143.6664,11590.0
2022-10-18 13:40:00,148.15,148.35,148.02,148.35,8572.0,143.6664,143.8604,143.5404,143.8604,8572.0
2022-10-18 13:50:00,148.39,148.68,148.34,148.58,10192.0,143.8992,144.1804,143.8507,144.0834,10192.0
2022-10-18 14:00:00,148.59,148.63,148.13,148.13,7455.0,144.0931,144.1319,143.647,143.647,7455.0
2022-10-18 14:10:00,148.21,148.3,147.97,147.98,9879.0,143.7246,143.8119,143.4919,143.5016,9879.0
2022-10-18 14:20:00,148.02,148.39,147.98,148.34,8791.0,143.5404,143.8992,143.5016,143.8507,8791.0
2022-10-18 14:30:00,148.32,148.35,147.78,147.86,9809.0,143.8313,143.8604,143.3076,143.3852,9809.0
2022-10-18 14:40:00,147.87,147.91,147.15,147.3,14753.0,143.3949,143.4337,142.6967,142.8421,14753.0
2022-10-18 14:50:00,147.34,147.51,147.17,147.44,12403.0,142.8809,143.0458,142.7161,142.9779,12403.0
2022-10-18 15:00:00,147.45,147.47,147.21,147.29,17914.0,142.9876,143.007,142.7549,142.8325,17914.0
2022-10-18 15:10:00,147.34,147.42,146.97,147.09,10844.0,142.8809,142.9585,142.5221,142.6385,10844.0
2022-10-18 15:20:00,147.1,147.58,147.07,147.46,9299.0,142.6482,143.1137,142.6191,142.9973,9299.0
2022-10-18 15:30:00,147.49,147.99,147.45,147.8,14884.0,143.0264,143.5113,142.9876,143.327,14884.0
2022-10-18 15:40:00,147.88,148.06,147.83,147.99,20320.0,143.4046,143.5791,143.3561,143.5113,20320.0
2022-10-18 15:50:00,148.0,148.15,147.73,148.15,73503.0,143.521,143.6664,143.2591,143.6664,73503.0
2022-10-19 09:30:00,146.91,147.84,146.23,147.49,22929.0,142.464,143.3658,141.8045,143.0264,22929.0
2022-10-19 09:40:00,147.57,147.7,146.26,146.26,12761.0,143.104,143.23,141.8336,141.8336,12761.0
2022-10-19 09:50:00,146.38,146.95,146.19,146.33,17076.0,141.95,142.5027,141.7657,141.9015,17076.0
2022-10-19 10:00:00,146.26,147.39,146.09,147.08,19499.0,141.8336,142.9294,141.6688,142.6288,19499.0
2022-10-19 10:10:00,147.06,147.4,146.8,147.17,11395.0,142.6094,142.9391,142.3573,142.7161,11395.0
2022-10-19 10:20:00,147.21,147.96,147.21,147.48,12515.0,142.7549,143.4822,142.7549,143.0167,12515.0
2022-10-19 10:30:00,147.6,147.6,147.18,147.2,10289.0,143.1331,143.1331,142.7258,142.7452,10289.0
2022-10-19 10:40:00,147.14,147.16,146.73,146.74,11498.0,142.687,142.7064,142.2894,142.2991,11498.0
2022-10-19 10:50:00,146.75,146.79,146.46,146.64,13898.0,142.3088,142.3476,142.0276,142.2021,13898.0
2022-10-19 11:00:00,146.59,146.77,146.25,146.68,18576.0,142.1536,142.3282,141.8239,142.2409,18576.0
2022-10-19 11:10:00,146.68,146.88,146.56,146.78,17040.0,142.2409,142.4349,142.1245,142.3379,17040.0
2022-10-19 11:20:00,146.72,146.72,146.01,146.29,34875.0,142.2797,142.2797,141.5912,141.8627,34875.0
2022-10-19 11:30:00,146.28,146.35,145.92,146.25,10111.0,141.853,141.9209,141.5039,141.8239,10111.0
2022-10-19 11:40:00,146.27,146.35,145.99,146.32,7166.0,141.8433,141.9209,141.5718,141.8918,7166.0
2022-10-19 11:50:00,146.34,146.66,146.25,146.49,12433.0,141.9112,142.2215,141.8239,142.0567,12433.0
2022-10-19 12:00:00,146.45,146.52,145.93,145.96,11345.0,142.0179,142.0858,141.5136,141.5427,11345.0
2022-10-19 12:10:00,145.99,146.08,145.71,145.88,31088.0,141.5718,141.6591,141.3003,141.4651,31088.0
2022-10-19 12:20:00,145.82,145.92,145.24,145.46,18339.0,141.4069,141.5039,140.8445,141.0578,18339.0
2022-10-19 12:30:00,145.4,145.75,145.39,145.42,10837.0,140.9997,141.3391,140.99,141.019,10837.0
2022-10-19 12:40:00,145.37,145.48,144.88,145.11,10691.0,140.9706,141.0772,140.4954,140.7184,10691.0
2022-10-19 12:50:00,145.19,145.29,145.14,145.24,5545.0,140.796,140.893,140.7475,140.8445,5545.0
2022-10-19 13:00:00,145.25,145.41,144.61,144.76,9069.0,140.8542,141.0093,140.2336,140.379,9069.0
2022-10-19 13:10:00,144.78,144.92,144.68,144.87,12755.0,140.3984,140.5342,140.3014,140.4857,12755.0
2022-10-19 13:20:00,144.96,145.22,144.92,145.11,6358.0,140.573,140.8251,140.5342,140.7184,6358.0
2022-10-19 13:30:00,145.09,145.31,144.84,144.9,26742.0,140.699,140.9124,140.4566,140.5148,26742.0
2022-10-19 13:40:00,144.93,145.1,144.78,144.83,10903.0,140.5439,140.7087,140.3984,140.4469,10903.0
2022-10-19 13:50:00,144.84,145.02,144.8,145.01,7672.0,140.4566,140.6312,140.4178,140.6215,7672.0
2022-10-19 14:00:00,144.96,145.52,144.91,145.37,10678.0,140.573,141.116,140.5245,140.9706,10678.0
2022-10-19 14:10:00,145.34,145.72,145.34,145.59,13218.0,140.9415,141.31,140.9415,141.1839,13218.0
2022-10-19 14:20:00,145.57,145.67,145.43,145.66,7898.0,141.1645,141.2615,141.0287,141.2518,7898.0
2022-10-19 14:30:00,145.68,145.68,145.45,145.53,15912.0,141.2712,141.2712,141.0481,141.1257,15912.0
2022-10-19 14:40:00,145.56,145.72,145.33,145.36,18044.0,141.1548,141.31,140.9318,140.9609,18044.0
2022-10-19 14:50:00,145.38,145.46,145.3,145.4,9386.0,140.9803,141.0578,140.9027,140.9997,9386.0
2022-10-19 15:00:00,145.35,145.45,145.14,145.43,17403.0,140.9512,141.0481,140.7475,141.0287,17403.0
2022-10-19 15:10:00,145.47,145.95,145.45,145.81,13552.0,141.0675,141.533,141.0481,141.3972,13552.0
2022-10-19 15:20:00,145.78,145.83,145.39,145.4,9640.0,141.3682,141.4166,140.99,140.9997,9640.0
2022-10-19 15:30:00,145.45,145.46,145.26,145.3,17491.0,141.0481,141.0578,140.8639,140.9027,17491.0
2022-10-19 15:40:00,145.35,145.55,145.29,145.35,17911.0,140.9512,141.1451,140.893,140.9512,17911.0
2022-10-19 15:50:00,145.25,145.75,145.25,145.7,103790.0,140.8542,141.3391,140.8542,141.2906,103790.0
2022-10-20 09:30:00,145.38,145.78,144.02,144.28,34769.0,140.9803,141.3682,139.6614,139.9135,34769.0
2022-10-20 09:40:00,144.39,145.22,144.1,145.22,10894.0,140.0202,140.8251,139.739,140.8251,10894.0
2022-10-20 09:50:00,145.19,145.67,145.07,145.31,9125.0,140.796,141.2615,140.6796,140.9124,9125.0
2022-10-20 10:00:00,145.16,146.39,145.15,146.38,10615.0,140.7669,141.9597,140.7572,141.95,10615.0
2022-10-20 10:10:00,146.36,146.44,145.84,146.44,13943.0,141.9306,142.0082,141.4263,142.0082,13943.0
2022-10-20 10:20:00,146.5,146.5,145.64,145.73,8514.0,142.0664,142.0664,141.2324,141.3197,8514.0
2022-10-20 10:30:00,145.72,145.98,145.02,145.15,17303.0,141.31,141.5621,140.6312,140.7572,17303.0
2022-10-20 10:40:00,145.15,145.33,144.61,145.25,22068.0,140.7572,140.9318,140.2336,140.8542,22068.0
2022-10-20 10:50:00,145.16,145.2,144.81,145.03,14579.0,140.7669,140.8057,140.4275,140.6408,14579.0
2022-10-20 11:00:00,145.05,145.08,144.57,144.72,10873.0,140.6602,140.6893,140.1948,140.3402,10873.0
2022-10-20 11:10:00,144.65,144.94,144.25,144.25,18650.0,140.2723,140.5536,139.8845,139.8845,18650.0
2022-10-20 11:20:00,144.18,144.27,143.59,143.82,7681.0,139.8166,139.9038,139.2444,139.4675,7681.0
2022-10-20 11:30:00,143.87,144.32,143.8,144.2,21471.0,139.516,139.9523,139.4481,139.836,21471.0
2022-10-20 11:40:00,144.26,144.55,144.24,144.46,9502.0,139.8942,140.1754,139.8748,140.0881,9502.0
2022-10-20 11:50:00,144.43,144.51,144.02,144.09,7636.0,140.059,140.1366,139.6614,139.7293,7636.0
2022-10-20 12:00:00,144.07,144.12,143.27,143.28,7081.0,139.7099,139.7584,138.9341,138.9438,7081.0
2022-10-20 12:10:00,143.32,143.59,143.26,143.46,14100.0,138.9826,139.2444,138.9244,139.1184,14100.0
2022-10-20 12:20:00,143.46,143.6,143.14,143.25,10702.0,139.1184,139.2541,138.808,138.9147,10702.0
2022-10-20 12:30:00,143.21,143.25,143.05,143.1,6402.0,138.8759,138.9147,138.7208,138.7693,6402.0
2022-10-20 12:40:00,143.09,143.12,142.61,142.84,9882.0,138.7596,138.7887,138.2941,138.5171,9882.0
2022-10-20 12:50:00,142.81,142.89,142.67,142.86,6459.0,138.488,138.5656,138.3523,138.5365,6459.0
2022-10-20 13:00:00,142.9,143.05,142.29,142.44,10523.0,138.5753,138.7208,137.9838,138.1292,10523.0
2022-10-20 13:10:00,142.4,142.84,142.37,142.47,13814.0,138.0904,138.5171,138.0613,138.1583,13814.0
2022-10-20 13:20:00,142.44,142.88,142.38,142.53,14147.0,138.1292,138.5559,138.071,138.2165,14147.0
2022-10-20 13:30:00,142.34,142.51,142.19,142.19,9487.0,138.0323,138.1971,137.8868,137.8868,9487.0
2022-10-20 13:40:00,142.2,142.39,141.69,141.73,14177.0,137.8965,138.0807,137.4019,137.4407,14177.0
2022-10-20 13:50:00,141.64,141.85,141.54,141.78,18644.0,137.3534,137.5571,137.2565,137.4892,18644.0
2022-10-20 14:00:00,141.8,141.8,141.2,141.27,10019.0,137.5086,137.5086,136.9268,136.9946,10019.0
2022-10-20 14:10:00,141.35,141.38,141.13,141.16,12106.0,137.0722,137.1013,136.8589,136.888,12106.0
2022-10-20 14:20:00,141.18,141.28,141.07,141.21,10083.0,136.9074,137.0043,136.8007,136.9365,10083.0
2022-10-20 14:30:00,141.2,141.82,141.15,141.57,10546.0,136.9268,137.528,136.8783,137.2856,10546.0
2022-10-20 14:40:00,141.63,141.71,141.29,141.54,12471.0,137.3437,137.4213,137.014,137.2565,12471.0
2022-10-20 14:50:00,141.59,142.02,141.38,141.83,9786.0,137.305,137.7219,137.1013,137.5377,9786.0
2022-10-20 15:00:00,141.83,142.1,141.71,142.02,9961.0,137.5377,137.7995,137.4213,137.7219,9961.0
2022-10-20 15:10:00,142.03,142.16,141.66,141.66,20575.0,137.7316,137.8577,137.3728,137.3728,20575.0
2022-10-20 15:20:00,141.65,141.66,141.35,141.46,13950.0,137.3631,137.3728,137.0722,137.1789,13950.0
2022-10-20 15:30:00,141.48,141.71,141.28,141.56,18641.0,137.1983,137.4213,137.0043,137.2759,18641.0
2022-10-20 15:40:00,141.55,141.89,141.53,141.89,35049.0,137.2662,137.5959,137.2468,137.5959,35049.0
2022-10-20 15:50:00,141.87,142.15,141.85,141.91,114609.0,137.5765,137.848,137.5571,137.6153,114609.0
2022-10-21 09:30:00,142.0,143.13,141.27,141.93,87664.0,137.7025,138.7983,136.9946,137.6347,87664.0
2022-10-21 09:40:00,141.75,143.94,141.35,143.49,12764.0,137.4601,139.5838,137.0722,139.1475,12764.0
2022-10-21 09:50:00,143.55,144.22,143.23,143.96,33221.0,139.2056,139.8554,138.8953,139.6032,33221.0
2022-10-21 10:00:00,144.01,144.66,144.01,144.08,24275.0,139.6517,140.282,139.6517,139.7196,24275.0
2022-10-21 10:10:00,144.03,144.27,143.85,143.85,10551.0,139.6711,139.9038,139.4966,139.4966,10551.0
2022-10-21 10:20:00,143.97,144.07,142.84,142.86,10405.0,139.6129,139.7099,138.5171,138.5365,10405.0
2022-10-21 10:30:00,142.77,143.43,142.73,143.22,16536.0,138.4492,139.0893,138.4105,138.8856,16536.0
2022-10-21 10:40:00,143.27,144.08,143.17,144.08,28731.0,138.9341,139.7196,138.8371,139.7196,28731.0
2022-10-21 10:50:00,144.04,144.11,142.86,142.88,7711.0,139.6808,139.7487,138.5365,138.5559,7711.0
2022-10-21 11:00:00,142.93,142.97,142.62,142.96,13880.0,138.6044,138.6432,138.3038,138.6335,13880.0
2022-10-21 11:10:00,142.96,143.73,142.95,143.22,10860.0,138.6335,139.3802,138.6238,138.8856,10860.0
2022-10-21 11:20:00,143.09,143.67,143.08,143.58,6282.0,138.7596,139.322,138.7499,139.2347,6282.0
2022-10-21 11:30:00,143.77,144.17,143.58,143.62,3881.0,139.419,139.8069,139.2347,139.2735,3881.0
2022-10-21 11:40:00,143.66,144.23,143.59,144.22,5518.0,139.3123,139.8651,139.2444,139.8554,5518.0
2022-10-21 11:50:00,144.38,144.38,144.02,144.28,5595.0,140.0105,140.0105,139.6614,139.9135,5595.0
2022-10-21 12:00:00,144.39,144.88,144.37,144.46,4751.0,140.0202,140.4954,140.0008,140.0881,4751.0
2022-10-21 12:10:00,144.31,144.53,144.08,144.18,9842.0,139.9426,140.156,139.7196,139.8166,9842.0
2022-10-21 12:20:00,144.11,144.4,143.9,144.02,10384.0,139.7487,140.0299,139.545,139.6614,10384.0
2022-10-21 12:30:00,143.97,144.52,143.82,143.97,9368.0,139.6129,140.1463,139.4675,139.6129,9368.0
2022-10-21 12:40:00,143.92,144.85,143.92,144.79,8033.0,139.5644,140.4663,139.5644,140.4081,8033.0
2022-10-21 12:50:00,144.89,145.0,144.63,144.66,6492.0,140.5051,140.6118,140.253,140.282,6492.0
2022-10-21 13:00:00,144.75,145.14,144.75,144.75,8895.0,140.3693,140.7475,140.3693,140.3693,8895.0
2022-10-21 13:10:00,144.81,144.81,144.48,144.8,5795.0,140.4275,140.4275,140.1075,140.4178,5795.0
2022-10-21 13:20:00,144.77,144.82,144.4,144.72,5203.0,140.3887,140.4372,140.0299,140.3402,5203.0
2022-10-21 13:30:00,144.83,144.86,144.6,144.69,10508.0,140.4469,140.476,140.2239,140.3111,10508.0
2022-10-21 13:40:00,144.72,145.01,144.69,144.9,16999.0,140.3402,140.6215,140.3111,140.5148,16999.0
2022-10-21 13:50:00,144.97,145.25,144.97,145.25,4902.0,140.5827,140.8542,140.5827,140.8542,4902.0
2022-10-21 14:00:00,145.34,145.43,145.21,145.42,8013.0,140.9415,141.0287,140.8154,141.019,8013.0
2022-10-21 14:10:00,145.45,145.48,145.0,145.0,6725.0,141.0481,141.0772,140.6118,140.6118,6725.0
2022-10-21 14:20:00,144.94,144.97,144.8,144.88,2991.0,140.5536,140.5827,140.4178,140.4954,2991.0
2022-10-21 14:30:00,144.97,145.1,144.73,144.86,6787.0,140.5827,140.7087,140.3499,140.476,6787.0
2022-10-21 14:40:00,144.9,144.92,144.62,144.82,6262.0,140.5148,140.5342,140.2433,140.4372,6262.0
2022-10-21 14:50:00,144.84,144.86,144.63,144.86,6504.0,140.4566,140.476,140.253,140.476,6504.0
2022-10-21 15:00:00,144.85,145.26,144.85,145.26,9999.0,140.4663,140.8639,140.4663,140.8639,9999.0
2022-10-21 15:10:00,145.28,145.57,145.2,145.54,13796.0,140.8833,141.1645,140.8057,141.1354,13796.0
2022-10-21 15:20:00,145.57,145.82,145.4,145.81,14401.0,141.1645,141.4069,140.9997,141.3972,14401.0
2022-10-21 15:30:00,145.83,145.83,145.58,145.77,21979.0,141.4166,141.4166,141.1742,141.3585,21979.0
2022-10-21 15:40:00,145.81,145.91,145.69,145.85,25857.0,141.3972,141.4942,141.2809,141.436,25857.0
2022-10-21 15:50:00,145.81,145.98,145.41,145.9,163303.0,141.3972,141.5621,141.0093,141.4845,163303.0
2022-10-24 09:30:00,147.58,148.45,146.83,148.12,27351.0,143.1137,143.9573,142.3864,143.6373,27351.0
2022-10-24 09:40:00,147.85,149.53,147.24,149.35,31594.0,143.3755,145.0047,142.784,144.8301,31594.0
2022-10-24 09:50:00,149.3,150.07,148.88,150.04,38905.0,144.7816,145.5283,144.3743,145.4992,38905.0
2022-10-24 10:00:00,149.99,150.06,148.46,148.47,56936.0,145.4507,145.5186,143.967,143.9767,56936.0
2022-10-24 10:10:00,148.42,149.13,148.26,148.31,16192.0,143.9283,144.6168,143.7731,143.8216,16192.0
2022-10-24 10:20:00,148.29,148.29,147.45,148.11,15982.0,143.8022,143.8022,142.9876,143.6276,15982.0
2022-10-24 10:30:00,148.01,149.37,147.84,149.14,41441.0,143.5307,144.8495,143.3658,144.6265,41441.0
2022-10-24 10:40:00,149.2,149.45,148.34,148.4,11857.0,144.6846,144.9271,143.8507,143.9089,11857.0
2022-10-24 10:50:00,148.45,149.44,148.45,149.23,14897.0,143.9573,144.9174,143.9573,144.7137,14897.0
2022-10-24 11:00:00,149.19,149.43,148.93,149.01,9016.0,144.675,144.9077,144.4228,144.5004,9016.0
2022-10-24 11:10:00,148.89,149.61,148.89,148.96,19561.0,144.384,145.0822,144.384,144.4519,19561.0
2022-10-24 11:20:00,149.17,149.89,149.15,149.8,10752.0,144.6556,145.3538,144.6362,145.2665,10752.0
2022-10-24 11:30:00,149.78,150.23,149.58,149.97,10344.0,145.2471,145.6835,145.0531,145.4313,10344.0
2022-10-24 11:40:00,150.07,150.07,149.37,149.78,12042.0,145.5283,145.5283,144.8495,145.2471,12042.0
2022-10-24 11:50:00,149.75,150.22,149.65,150.09,10477.0,145.218,145.6738,145.121,145.5477,10477.0
2022-10-24 12:00:00,150.13,150.2,149.42,149.42,9075.0,145.5865,145.6544,144.898,144.898,9075.0
2022-10-24 12:10:00,149.51,150.02,149.4,149.99,15177.0,144.9853,145.4798,144.8786,145.4507,15177.0
2022-10-24 12:20:00,150.01,150.01,149.56,149.6,11397.0,145.4701,145.4701,145.0338,145.0725,11397.0
2022-10-24 12:30:00,149.66,149.69,149.31,149.31,16370.0,145.1307,145.1598,144.7913,144.7913,16370.0
2022-10-24 12:40:00,149.27,149.76,149.0,149.76,15695.0,144.7525,145.2277,144.4907,145.2277,15695.0
2022-10-24 12:50:00,149.72,149.72,149.29,149.31,8495.0,145.1889,145.1889,144.7719,144.7913,8495.0
2022-10-24 13:00:00,149.26,149.26,149.08,149.24,6298.0,144.7428,144.7428,144.5683,144.7234,6298.0
2022-10-24 13:10:00,149.22,149.33,148.91,148.92,8070.0,144.704,144.8107,144.4034,144.4131,8070.0
2022-10-24 13:20:00,148.96,149.19,148.8,148.91,10008.0,144.4519,144.675,144.2968,144.4034,10008.0
2022-10-24 13:30:00,148.9,148.95,148.46,148.76,7733.0,144.3937,144.4422,143.967,144.258,7733.0
2022-10-24 13:40:00,148.83,148.88,148.72,148.78,4800.0,144.3258,144.3743,144.2192,144.2774,4800.0
2022-10-24 13:50:00,148.76,148.9,148.55,148.59,6122.0,144.258,144.3937,144.0543,144.0931,6122.0
2022-10-24 14:00:00,148.58,148.77,148.56,148.66,10189.0,144.0834,144.2677,144.064,144.161,10189.0
2022-10-24 14:10:00,148.59,148.59,148.43,148.44,6810.0,144.0931,144.0931,143.938,143.9476,6810.0
2022-10-24 14:20:00,148.33,148.52,148.33,148.44,5809.0,143.841,144.0252,143.841,143.9476,5809.0
2022-10-24 14:30:00,148.4,148.62,148.4,148.57,7167.0,143.9089,144.1222,143.9089,144.0737,7167.0
2022-10-24 14:40:00,148.59,149.22,148.52,149.12,10390.0,144.0931,144.704,144.0252,144.6071,10390.0
2022-10-24 14:50:00,149.16,149.53,149.11,149.5,13790.0,144.6459,145.0047,144.5974,144.9756,13790.0
2022-10-24 15:00:00,149.49,149.6,149.41,149.47,15614.0,144.9659,145.0725,144.8883,144.9465,15614.0
2022-10-24 15:10:00,149.47,149.65,149.46,149.62,17729.0,144.9465,145.121,144.9368,145.0919,17729.0
2022-10-24 15:20:00,149.58,149.58,149.14,149.17,12630.0,145.0531,145.0531,144.6265,144.6556,12630.0
2022-10-24 15:30:00,149.21,149.24,148.89,148.9,12941.0,144.6943,144.7234,144.384,144.3937,12941.0
2022-10-24 15:40:00,148.92,148.94,148.63,148.64,18691.0,144.4131,144.4325,144.1319,144.1416,18691.0
2022-10-24 15:50:00,148.67,148.77,148.23,148.52,80637.0,144.1707,144.2677,143.744,144.0252,80637.0
2022-10-25 09:30:00,149.24,150.63,149.24,150.25,26810.0,144.7234,146.0714,144.7234,145.7029,26810.0
2022-10-25 09:40:00,150.15,151.06,149.86,151.05,15013.0,145.6059,146.4884,145.3247,146.4787,15013.0
2022-10-25 09:50:00,150.96,151.4,150.74,151.18,18086.0,146.3914,146.8181,146.178,146.6047,18086.0
2022-10-25 10:00:00,151.29,151.42,150.27,150.55,10881.0,146.7114,146.8375,145.7223,145.9938,10881.0
2022-10-25 10:10:00,150.56,150.88,150.13,150.69,16388.0,146.0035,146.3138,145.5865,146.1296,16388.0
2022-10-25 10:20:00,150.73,151.53,150.73,151.47,10935.0,146.1683,146.9441,146.1683,146.8859,10935.0
2022-10-25 10:30:00,151.55,151.73,151.25,151.53,14140.0,146.9635,147.1381,146.6726,146.9441,14140.0
2022-10-25 10:40:00,151.5,151.98,151.29,151.89,21037.0,146.915,147.3805,146.7114,147.2932,21037.0
2022-10-25 10:50:00,152.0,152.27,151.86,151.9,18556.0,147.3999,147.6617,147.2641,147.3029,18556.0
2022-10-25 11:00:00,151.89,151.9,151.56,151.84,12454.0,147.2932,147.3029,146.9732,147.2448,12454.0
2022-10-25 11:10:00,151.85,152.0,151.56,151.87,11154.0,147.2544,147.3999,146.9732,147.2738,11154.0
2022-10-25 11:20:00,151.91,152.29,151.89,152.29,10587.0,147.3126,147.6811,147.2932,147.6811,10587.0
2022-10-25 11:30:00,152.32,152.92,152.27,152.92,9772.0,147.7102,148.2921,147.6617,148.2921,9772.0
2022-10-25 11:40:00,152.89,153.14,152.79,153.14,13934.0,148.263,148.5054,148.166,148.5054,13934.0
2022-10-25 11:50:00,153.14,153.14,152.83,152.94,18554.0,148.5054,148.5054,148.2048,148.3115,18554.0
2022-10-25 12:00:00,152.97,153.18,152.7,153.02,18955.0,148.3406,148.5442,148.0787,148.389,18955.0
2022-10-25 12:10:00,153.01,153.35,152.99,153.35,6563.0,148.3793,148.7091,148.3599,148.7091,6563.0
2022-10-25 12:20:00,153.36,153.42,152.9,152.9,6224.0,148.7188,148.7769,148.2727,148.2727,6224.0
2022-10-25 12:30:00,152.92,153.34,152.84,152.97,9570.0,148.2921,148.6994,148.2145,148.3406,9570.0
2022-10-25 12:40:00,153.01,153.13,152.57,152.57,6982.0,148.3793,148.4957,147.9527,147.9527,6982.0
2022-10-25 12:50:00,152.55,152.6,152.31,152.36,4694.0,147.9333,147.9818,147.7005,147.749,4694.0
2022-10-25 13:00:00,152.4,152.65,152.14,152.46,5546.0,147.7878,148.0302,147.5357,147.846,5546.0
2022-10-25 13:10:00,152.43,152.52,152.22,152.33,10793.0,147.8169,147.9042,147.6133,147.7199,10793.0
2022-10-25 13:20:00,152.31,152.48,152.17,152.39,7082.0,147.7005,147.8654,147.5648,147.7781,7082.0
2022-10-25 13:30:00,152.49,152.83,152.47,152.75,12879.0,147.8751,148.2048,147.8557,148.1272,12879.0
2022-10-25 13:40:00,152.75,152.9,152.29,152.38,4995.0,148.1272,148.2727,147.6811,147.7684,4995.0
2022-10-25 13:50:00,152.33,152.44,152.2,152.21,5786.0,147.7199,147.8266,147.5939,147.6036,5786.0
2022-10-25 14:00:00,152.24,152.84,152.24,152.82,7682.0,147.6326,148.2145,147.6326,148.1951,7682.0
2022-10-25 14:10:00,152.82,153.05,152.74,153.0,6711.0,148.1951,148.4181,148.1175,148.3696,6711.0
2022-10-25 14:20:00,153.02,153.12,152.9,152.97,8822.0,148.389,148.486,148.2727,148.3406,8822.0
2022-10-25 14:30:00,152.99,153.15,152.88,152.96,9805.0,148.3599,148.5151,148.2533,148.3309,9805.0
2022-10-25 14:40:00,153.0,153.09,152.67,152.73,10125.0,148.3696,148.4569,148.0496,148.1078,10125.0
2022-10-25 14:50:00,152.75,152.9,152.63,152.68,7957.0,148.1272,148.2727,148.0108,148.0593,7957.0
2022-10-25 15:00:00,152.71,152.91,152.61,152.91,9864.0,148.0884,148.2824,147.9914,148.2824,9864.0
2022-10-25 15:10:00,152.86,152.86,152.39,152.4,15379.0,148.2339,148.2339,147.7781,147.7878,15379.0
2022-10-25 15:20:00,152.36,152.56,152.26,152.56,28146.0,147.749,147.943,147.652,147.943,28146.0
2022-10-25 15:30:00,152.58,152.77,152.48,152.72,35693.0,147.9624,148.1466,147.8654,148.0981,35693.0
2022-10-25 15:40:00,152.71,153.15,152.68,153.13,22499.0,148.0884,148.5151,148.0593,148.4957,22499.0
2022-10-25 15:50:00,153.11,153.11,152.82,152.99,71223.0,148.4763,148.4763,148.1951,148.3599,71223.0
2022-10-26 09:30:00,153.76,154.88,152.65,154.41,24045.0,149.1066,150.1927,148.0302,149.737,24045.0
2022-10-26 09:40:00,154.24,154.25,152.94,152.94,11271.0,149.5721,149.5818,148.3115,148.3115,11271.0
2022-10-26 09:50:00,153.05,153.15,151.84,152.08,15882.0,148.4181,148.5151,147.2448,147.4775,15882.0
2022-10-26 10:00:00,152.13,153.64,152.13,152.93,17891.0,147.526,148.9903,147.526,148.3018,17891.0
2022-10-26 10:10:00,152.83,153.2,152.53,153.09,15339.0,148.2048,148.5636,147.9139,148.4569,15339.0
2022-10-26 10:20:00,153.08,153.08,152.18,152.86,11764.0,148.4472,148.4472,147.5745,148.2339,11764.0
2022-10-26 10:30:00,152.79,152.98,152.52,152.98,5995.0,148.166,148.3503,147.9042,148.3503,5995.0
2022-10-26 10:40:00,153.18,153.44,152.97,153.28,13392.0,148.5442,148.7963,148.3406,148.6412,13392.0
2022-10-26 10:50:00,153.34,153.58,153.03,153.14,5567.0,148.6994,148.9321,148.3987,148.5054,5567.0
2022-10-26 11:00:00,153.22,153.92,153.18,153.85,6524.0,148.583,149.2618,148.5442,149.1939,6524.0
2022-10-26 11:10:00,153.83,154.07,153.79,153.98,8801.0,149.1745,149.4073,149.1357,149.32,8801.0
2022-10-26 11:20:00,153.93,153.97,153.6,153.79,5808.0,149.2715,149.3103,148.9515,149.1357,5808.0
2022-10-26 11:30:00,153.85,154.01,153.73,153.93,6758.0,149.1939,149.3491,149.0776,149.2715,6758.0
2022-10-26 11:40:00,153.91,154.07,153.87,153.93,4532.0,149.2521,149.4073,149.2133,149.2715,4532.0
2022-10-26 11:50:00,153.85,153.92,153.59,153.92,3260.0,149.1939,149.2618,148.9418,149.2618,3260.0
2022-10-26 12:00:00,153.97,154.07,153.87,153.92,4067.0,149.3103,149.4073,149.2133,149.2618,4067.0
2022-10-26 12:10:00,153.99,154.11,153.75,154.01,3721.0,149.3297,149.4461,149.0969,149.3491,3721.0
2022-10-26 12:20:00,153.94,154.0,153.64,153.76,7485.0,149.2812,149.3394,148.9903,149.1066,7485.0
2022-10-26 12:30:00,153.7,153.92,153.62,153.62,4389.0,149.0485,149.2618,148.9709,148.9709,4389.0
2022-10-26 12:40:00,153.56,153.58,153.15,153.15,3773.0,148.9127,148.9321,148.5151,148.5151,3773.0
2022-10-26 12:50:00,153.18,153.38,152.84,152.93,4164.0,148.5442,148.7381,148.2145,148.3018,4164.0
2022-10-26 13:00:00,152.95,153.07,152.71,152.87,6232.0,148.3212,148.4375,148.0884,148.2436,6232.0
2022-10-26 13:10:00,152.82,152.88,152.52,152.79,4530.0,148.1951,148.2533,147.9042,148.166,4530.0
2022-10-26 13:20:00,152.82,152.84,152.55,152.56,3244.0,148.1951,148.2145,147.9333,147.943,3244.0
2022-10-26 13:30:00,152.56,152.66,152.37,152.66,7249.0,147.943,148.0399,147.7587,148.0399,7249.0
2022-10-26 13:40:00,152.67,152.81,152.54,152.63,4256.0,148.0496,148.1854,147.9236,148.0108,4256.0
2022-10-26 13:50:00,152.66,152.88,152.64,152.83,6192.0,148.0399,148.2533,148.0205,148.2048,6192.0
2022-10-26 14:00:00,152.88,153.14,152.88,153.07,7205.0,148.2533,148.5054,148.2533,148.4375,7205.0
2022-10-26 14:10:00,153.08,153.15,152.79,152.79,5276.0,148.4472,148.5151,148.166,148.166,5276.0
2022-10-26 14:20:00,152.76,152.81,152.42,152.42,9352.0,148.1369,148.1854,147.8072,147.8072,9352.0
2022-10-26 14:30:00,152.47,152.92,152.47,152.89,8373.0,147.8557,148.2921,147.8557,148.263,8373.0
2022-10-26 14:40:00,152.88,152.88,152.44,152.49,10253.0,148.2533,148.2533,147.8266,147.8751,10253.0
2022-10-26 14:50:00,152.54,152.61,152.42,152.49,9202.0,147.9236,147.9914,147.8072,147.8751,9202.0
2022-10-26 15:00:00,152.39,152.39,152.01,152.22,6412.0,147.7781,147.7781,147.4096,147.6133,6412.0
2022-10-26 15:10:00,152.18,152.55,152.06,152.46,9731.0,147.5745,147.9333,147.4581,147.846,9731.0
2022-10-26 15:20:00,152.46,152.62,152.42,152.62,8996.0,147.846,148.0011,147.8072,148.0011,8996.0
2022-10-26 15:30:00,152.64,152.7,152.4,152.55,9581.0,148.0205,148.0787,147.7878,147.9333,9581.0
2022-10-26 15:40:00,152.52,152.93,152.52,152.78,21989.0,147.9042,148.3018,147.9042,148.1563,21989.0
2022-10-26 15:50:00,152.74,152.74,152.05,152.21,65827.0,148.1175,148.1175,147.4484,147.6036,65827.0
2022-10-27 09:30:00,152.92,154.23,152.61,154.01,18146.0,148.2921,149.5624,147.9914,149.3491,18146.0
2022-10-27 09:40:00,154.07,154.86,153.76,154.12,16830.0,149.4073,150.1734,149.1066,149.4558,16830.0
2022-10-27 09:50:00,154.08,154.34,153.61,154.22,12208.0,149.417,149.6691,148.9612,149.5527,12208.0
2022-10-27 10:00:00,154.33,155.29,154.19,154.55,12215.0,149.6594,150.5903,149.5236,149.8727,12215.0
2022-10-27 10:10:00,154.5,155.24,154.27,155.2,19520.0,149.8243,150.5419,149.6012,150.5031,19520.0
2022-10-27 10:20:00,155.09,155.94,155.09,155.74,18960.0,150.3964,151.2207,150.3964,151.0267,18960.0
2022-10-27 10:30:00,155.74,156.08,155.16,155.22,6838.0,151.0267,151.3564,150.4643,150.5225,6838.0
2022-10-27 10:40:00,155.32,155.37,154.94,155.13,9333.0,150.6194,150.6679,150.2509,150.4352,9333.0
2022-10-27 10:50:00,155.2,155.53,154.78,154.78,20278.0,150.5031,150.8231,150.0958,150.0958,20278.0
2022-10-27 11:00:00,154.72,155.39,154.72,155.22,8612.0,150.0376,150.6873,150.0376,150.5225,8612.0
2022-10-27 11:10:00,155.22,155.42,155.02,155.03,9127.0,150.5225,150.7164,150.3285,150.3382,9127.0
2022-10-27 11:20:00,155.15,155.33,155.0,155.27,5873.0,150.4546,150.6291,150.3091,150.5709,5873.0
2022-10-27 11:30:00,155.2,155.3,154.54,154.71,8957.0,150.5031,150.6,149.863,150.0279,8957.0
2022-10-27 11:40:00,154.63,154.73,154.27,154.57,9929.0,149.9503,150.0473,149.6012,149.8921,9929.0
2022-10-27 11:50:00,154.54,154.73,154.45,154.59,10179.0,149.863,150.0473,149.7758,149.9115,10179.0
2022-10-27 12:00:00,154.53,155.08,154.47,154.94,14899.0,149.8533,150.3867,149.7952,150.2509,14899.0
2022-10-27 12:10:00,154.89,154.95,154.75,154.75,8192.0,150.2024,150.2606,150.0667,150.0667,8192.0
2022-10-27 12:20:00,154.75,155.02,154.5,154.5,9187.0,150.0667,150.3285,149.8243,149.8243,9187.0
2022-10-27 12:30:00,154.5,154.73,154.4,154.41,7563.0,149.8243,150.0473,149.7273,149.737,7563.0
2022-10-27 12:40:00,154.43,154.86,154.39,154.86,6950.0,149.7564,150.1734,149.7176,150.1734,6950.0
2022-10-27 12:50:00,154.85,154.91,154.72,154.91,9977.0,150.1637,150.2218,150.0376,150.2218,9977.0
2022-10-27 13:00:00,154.96,155.26,154.71,155.26,5013.0,150.2703,150.5612,150.0279,150.5612,5013.0
2022-10-27 13:10:00,155.27,155.38,155.12,155.34,8075.0,150.5709,150.6776,150.4255,150.6388,8075.0
2022-10-27 13:20:00,155.39,155.5,155.04,155.13,5913.0,150.6873,150.794,150.3479,150.4352,5913.0
2022-10-27 13:30:00,155.14,155.15,154.86,154.87,7623.0,150.4449,150.4546,150.1734,150.1831,7623.0
2022-10-27 13:40:00,154.91,155.01,154.8,154.87,4112.0,150.2218,150.3188,150.1152,150.1831,4112.0
2022-10-27 13:50:00,154.86,154.86,154.44,154.44,7922.0,150.1734,150.1734,149.7661,149.7661,7922.0
2022-10-27 14:00:00,154.46,154.5,154.26,154.26,6255.0,149.7855,149.8243,149.5915,149.5915,6255.0
2022-10-27 14:10:00,154.34,154.37,154.24,154.32,7366.0,149.6691,149.6982,149.5721,149.6497,7366.0
2022-10-27 14:20:00,154.29,154.29,154.05,154.13,11057.0,149.6206,149.6206,149.3879,149.4654,11057.0
2022-10-27 14:30:00,154.1,154.13,153.92,154.0,7276.0,149.4364,149.4654,149.2618,149.3394,7276.0
2022-10-27 14:40:00,154.0,154.07,153.9,153.98,6689.0,149.3394,149.4073,149.2424,149.32,6689.0
2022-10-27 14:50:00,153.94,153.99,153.47,153.6,10166.0,149.2812,149.3297,148.8254,148.9515,10166.0
2022-10-27 15:00:00,153.62,153.91,153.49,153.51,9224.0,148.9709,149.2521,148.8448,148.8642,9224.0
2022-10-27 15:10:00,153.54,153.82,153.5,153.65,12370.0,148.8933,149.1648,148.8545,149.0,12370.0
2022-10-27 15:20:00,153.62,153.83,153.58,153.72,13103.0,148.9709,149.1745,148.9321,149.0679,13103.0
2022-10-27 15:30:00,153.67,153.94,153.6,153.68,16980.0,149.0194,149.2812,148.9515,149.0291,16980.0
2022-10-27 15:40:00,153.68,153.82,153.4,153.5,26022.0,149.0291,149.1648,148.7575,148.8545,26022.0
2022-10-27 15:50:00,153.54,153.57,152.81,153.25,89608.0,148.8933,148.9224,148.1854,148.6121,89608.0
2022-10-28 09:30:00,153.66,154.63,153.04,154.27,10737.0,149.0097,149.9503,148.4084,149.6012,10737.0
2022-10-28 09:40:00,154.27,154.3,153.45,153.76,14113.0,149.6012,149.6303,148.806,149.1066,14113.0
2022-10-28 09:50:00,153.63,154.67,153.56,154.66,30055.0,148.9806,149.9891,148.9127,149.9794,30055.0
2022-10-28 10:00:00,154.73,155.29,153.86,154.02,24544.0,150.0473,150.5903,149.2036,149.3588,24544.0
2022-10-28 10:10:00,153.85,154.77,153.39,154.68,5058.0,149.1939,150.0861,148.7478,149.9988,5058.0
2022-10-28 10:20:00,154.57,155.42,154.56,155.3,8037.0,149.8921,150.7164,149.8824,150.6,8037.0
2022-10-28 10:30:00,155.21,155.43,154.92,155.11,17056.0,150.5128,150.7261,150.2315,150.4158,17056.0
2022-10-28 10:40:00,155.05,155.52,154.96,155.49,13003.0,150.3576,150.8134,150.2703,150.7843,13003.0
2022-10-28 10:50:00,155.57,155.98,155.52,155.55,17437.0,150.8619,151.2595,150.8134,150.8425,17437.0
2022-10-28 11:00:00,155.65,155.82,155.48,155.6,13439.0,150.9394,151.1043,150.7746,150.891,13439.0
2022-10-28 11:10:00,155.57,155.89,155.16,155.38,17212.0,150.8619,151.1722,150.4643,150.6776,17212.0
2022-10-28 11:20:00,155.42,155.48,155.24,155.33,3870.0,150.7164,150.7746,150.5419,150.6291,3870.0
2022-10-28 11:30:00,155.39,155.57,155.38,155.56,5656.0,150.6873,150.8619,150.6776,150.8522,5656.0
2022-10-28 11:40:00,155.58,155.89,155.53,155.89,9351.0,150.8716,151.1722,150.8231,151.1722,9351.0
2022-10-28 11:50:00,155.9,155.98,155.63,155.69,6226.0,151.1819,151.2595,150.9201,150.9782,6226.0
2022-10-28 12:00:00,155.57,155.93,155.42,155.62,6076.0,150.8619,151.211,150.7164,150.9104,6076.0
2022-10-28 12:10:00,155.62,156.33,155.59,156.25,11260.0,150.9104,151.5989,150.8813,151.5213,11260.0
2022-10-28 12:20:00,156.21,156.43,156.19,156.3,12734.0,151.4825,151.6958,151.4631,151.5698,12734.0
2022-10-28 12:30:00,156.29,156.75,156.28,156.45,16242.0,151.5601,152.0062,151.5504,151.7152,16242.0
2022-10-28 12:40:00,156.45,156.65,156.29,156.65,7624.0,151.7152,151.9092,151.5601,151.9092,7624.0
2022-10-28 12:50:00,156.65,156.8,156.57,156.64,7271.0,151.9092,152.0546,151.8316,151.8995,7271.0
2022-10-28 13:00:00,156.68,156.78,156.62,156.76,7419.0,151.9383,152.0352,151.8801,152.0159,7419.0
2022-10-28 13:10:00,156.73,156.89,156.66,156.68,7169.0,151.9868,152.1419,151.9189,151.9383,7169.0
2022-10-28 13:20:00,156.63,156.72,156.47,156.64,5043.0,151.8898,151.9771,151.7346,151.8995,5043.0
2022-10-28 13:30:00,156.69,156.76,156.58,156.66,8189.0,151.948,152.0159,151.8413,151.9189,8189.0
2022-10-28 13:40:00,156.61,156.98,156.61,156.96,6980.0,151.8704,152.2292,151.8704,152.2098,6980.0
2022-10-28 13:50:00,156.92,157.0,156.84,156.87,15408.0,152.171,152.2486,152.0934,152.1225,15408.0
2022-10-28 14:00:00,156.89,157.08,156.83,156.9,11262.0,152.1419,152.3262,152.0837,152.1516,11262.0
2022-10-28 14:10:00,156.89,157.16,156.85,157.12,8427.0,152.1419,152.4037,152.1031,152.365,8427.0
2022-10-28 14:20:00,157.14,157.17,156.97,157.01,19779.0,152.3844,152.4134,152.2195,152.2583,19779.0
2022-10-28 14:30:00,157.01,157.34,156.97,157.28,10576.0,152.2583,152.5783,152.2195,152.5201,10576.0
2022-10-28 14:40:00,157.3,157.54,157.27,157.52,11463.0,152.5395,152.7722,152.5104,152.7529,11463.0
2022-10-28 14:50:00,157.53,157.84,157.53,157.84,21532.0,152.7626,153.0632,152.7626,153.0632,21532.0
2022-10-28 15:00:00,157.88,158.06,157.7,157.85,17276.0,153.102,153.2765,152.9274,153.0729,17276.0
2022-10-28 15:10:00,157.88,158.01,157.67,157.74,10263.0,153.102,153.228,152.8983,152.9662,10263.0
2022-10-28 15:20:00,157.74,157.81,157.53,157.76,17525.0,152.9662,153.0341,152.7626,152.9856,17525.0
2022-10-28 15:30:00,157.76,157.91,157.61,157.62,21721.0,152.9856,153.1311,152.8401,152.8498,21721.0
2022-10-28 15:40:00,157.59,157.89,157.56,157.89,28569.0,152.8207,153.1117,152.7916,153.1117,28569.0
2022-10-28 15:50:00,157.9,157.93,157.44,157.72,92349.0,153.1214,153.1504,152.6753,152.9468,92349.0
2022-10-31 09:30:00,156.86,158.0,156.8,157.92,19308.0,152.1128,153.2183,152.0546,153.1407,19308.0
2022-10-31 09:40:00,158.15,158.15,157.38,157.41,19232.0,153.3638,153.3638,152.6171,152.6462,19232.0
2022-10-31 09:50:00,157.38,157.89,157.07,157.77,16862.0,152.6171,153.1117,152.3165,152.9953,16862.0
2022-10-31 10:00:00,157.71,158.25,157.59,157.98,20099.0,152.9371,153.4608,152.8207,153.1989,20099.0
2022-10-31 10:10:00,157.8,158.32,157.3,158.08,16962.0,153.0244,153.5286,152.5395,153.2959,16962.0
2022-10-31 10:20:00,158.15,158.26,157.57,157.72,15102.0,153.3638,153.4705,152.8013,152.9468,15102.0
2022-10-31 10:30:00,157.71,157.91,157.45,157.69,20991.0,152.9371,153.1311,152.685,152.9177,20991.0
2022-10-31 10:40:00,157.67,158.24,157.62,157.82,22645.0,152.8983,153.4511,152.8498,153.0438,22645.0
2022-10-31 10:50:00,157.95,158.02,157.22,157.4,15598.0,153.1698,153.2377,152.4619,152.6365,15598.0
2022-10-31 11:00:00,157.35,158.15,157.35,158.05,13516.0,152.588,153.3638,152.588,153.2668,13516.0
2022-10-31 11:10:00,158.03,158.17,157.84,158.16,16829.0,153.2474,153.3832,153.0632,153.3735,16829.0
2022-10-31 11:20:00,158.15,158.7,158.09,158.47,39561.0,153.3638,153.8971,153.3056,153.6741,39561.0
2022-10-31 11:30:00,158.43,158.58,158.31,158.31,12562.0,153.6353,153.7808,153.5189,153.5189,12562.0
2022-10-31 11:40:00,158.33,158.85,158.3,158.59,22241.0,153.5383,154.0426,153.5092,153.7905,22241.0
2022-10-31 11:50:00,158.59,159.09,158.14,158.32,30345.0,153.7905,154.2753,153.3541,153.5286,30345.0
2022-10-31 12:00:00,158.39,158.47,158.06,158.06,9867.0,153.5965,153.6741,153.2765,153.2765,9867.0
2022-10-31 12:10:00,158.16,159.01,158.16,158.84,19071.0,153.3735,154.1978,153.3735,154.0329,19071.0
2022-10-31 12:20:00,158.84,158.98,158.36,158.54,21778.0,154.0329,154.1687,153.5674,153.742,21778.0
2022-10-31 12:30:00,158.56,158.83,158.39,158.46,17407.0,153.7614,154.0232,153.5965,153.6644,17407.0
2022-10-31 12:40:00,158.36,158.58,158.26,158.45,17685.0,153.5674,153.7808,153.4705,153.6547,17685.0
2022-10-31 12:50:00,158.4,158.54,157.93,158.03,8239.0,153.6062,153.742,153.1504,153.2474,8239.0
2022-10-31 13:00:00,158.06,158.11,157.63,157.9,10953.0,153.2765,153.325,152.8595,153.1214,10953.0
2022-10-31 13:10:00,157.79,158.09,157.66,158.03,11799.0,153.0147,153.3056,152.8886,153.2474,11799.0
2022-10-31 13:20:00,158.0,158.12,157.7,158.06,8178.0,153.2183,153.3347,152.9274,153.2765,8178.0
2022-10-31 13:30:00,158.02,158.22,157.92,157.92,10401.0,153.2377,153.4317,153.1407,153.1407,10401.0
2022-10-31 13:40:00,157.86,157.91,157.36,157.36,13314.0,153.0826,153.1311,152.5977,152.5977,13314.0
2022-10-31 13:50:00,157.41,157.58,157.21,157.55,7371.0,152.6462,152.811,152.4522,152.7819,7371.0
2022-10-31 14:00:00,157.48,157.82,157.45,157.6,10732.0,152.7141,153.0438,152.685,152.8304,10732.0
2022-10-31 14:10:00,157.53,157.69,157.18,157.31,14943.0,152.7626,152.9177,152.4231,152.5492,14943.0
2022-10-31 14:20:00,157.35,157.4,157.05,157.05,12226.0,152.588,152.6365,152.2971,152.2971,12226.0
2022-10-31 14:30:00,157.06,157.37,156.89,157.22,40094.0,152.3068,152.6074,152.1419,152.4619,40094.0
2022-10-31 14:40:00,157.17,157.43,157.11,157.43,15350.0,152.4134,152.6656,152.3553,152.6656,15350.0
2022-10-31 14:50:00,157.41,157.8,157.35,157.4,13181.0,152.6462,153.0244,152.588,152.6365,13181.0
2022-10-31 15:00:00,157.37,157.42,156.8,156.84,17880.0,152.6074,152.6559,152.0546,152.0934,17880.0
2022-10-31 15:10:00,156.87,157.17,156.79,157.15,23078.0,152.1225,152.4134,152.0449,152.3941,23078.0
2022-10-31 15:20:00,157.17,157.76,157.11,157.67,19658.0,152.4134,152.9856,152.3553,152.8983,19658.0
2022-10-31 15:30:00,157.67,157.97,157.61,157.81,29067.0,152.8983,153.1892,152.8401,153.0341,29067.0
2022-10-31 15:40:00,157.75,157.89,157.58,157.63,50764.0,152.9759,153.1117,152.811,152.8595,50764.0
2022-10-31 15:50:00,157.6,157.65,157.11,157.16,99831.0,152.8304,152.8789,152.3553,152.4037,99831.0
2022-11-01 09:30:00,149.78,150.49,146.78,147.01,77033.0,145.2471,145.9356,142.3379,142.5609,77033.0
2022-11-01 09:40:00,147.01,147.86,146.14,147.75,71366.0,142.5609,143.3852,141.7173,143.2785,71366.0
2022-11-01 09:50:00,147.75,148.18,147.12,147.12,53532.0,143.2785,143.6955,142.6676,142.6676,53532.0
2022-11-01 10:00:00,147.1,147.25,145.51,146.64,50258.0,142.6482,142.7937,141.1063,142.2021,50258.0
2022-11-01 10:10:00,146.62,146.71,145.98,146.28,51641.0,142.1827,142.27,141.5621,141.853,51641.0
2022-11-01 10:20:00,146.28,146.37,144.71,145.04,162194.0,141.853,141.9403,140.3305,140.6505,162194.0
2022-11-01 10:30:00,144.97,145.46,144.62,144.62,82512.0,140.5827,141.0578,140.2433,140.2433,82512.0
2022-11-01 10:40:00,144.72,144.79,143.79,143.97,35125.0,140.3402,140.4081,139.4384,139.6129,35125.0
2022-11-01 10:50:00,143.97,144.3,143.26,143.26,42173.0,139.6129,139.9329,138.9244,138.9244,42173.0
2022-11-01 11:00:00,143.4,143.55,142.5,142.5,62147.0,139.0602,139.2056,138.1874,138.1874,62147.0
2022-11-01 11:10:00,142.5,143.39,142.3,142.47,162491.0,138.1874,139.0505,137.9935,138.1583,162491.0
2022-11-01 11:20:00,142.47,144.02,142.33,143.69,143289.0,138.1583,139.6614,138.0226,139.3414,143289.0
2022-11-01 11:30:00,143.69,144.69,143.16,143.19,170008.0,139.3414,140.3111,138.8274,138.8565,170008.0
2022-11-01 11:40:00,143.31,143.58,142.75,143.5,38091.0,138.9729,139.2347,138.4298,139.1572,38091.0
2022-11-01 11:50:00,143.52,144.35,143.3,144.19,30029.0,139.1765,139.9814,138.9632,139.8263,30029.0
2022-11-01 12:00:00,144.13,145.14,144.07,144.57,89982.0,139.7681,140.7475,139.7099,140.1948,89982.0
2022-11-01 12:10:00,144.33,144.57,143.28,143.28,36633.0,139.962,140.1948,138.9438,138.9438,36633.0
2022-11-01 12:20:00,143.28,144.39,143.28,143.93,32968.0,138.9438,140.0202,138.9438,139.5741,32968.0
2022-11-01 12:30:00,143.77,143.97,143.35,143.48,24906.0,139.419,139.6129,139.0117,139.1378,24906.0
2022-11-01 12:40:00,143.54,144.07,143.54,143.95,13647.0,139.1959,139.7099,139.1959,139.5935,13647.0
2022-11-01 12:50:00,143.95,143.95,143.48,143.56,18398.0,139.5935,139.5935,139.1378,139.2153,18398.0
2022-11-01 13:00:00,143.65,143.73,142.97,143.3,21089.0,139.3026,139.3802,138.6432,138.9632,21089.0
2022-11-01 13:10:00,143.3,143.94,143.03,143.94,88705.0,138.9632,139.5838,138.7014,139.5838,88705.0
2022-11-01 13:20:00,143.89,144.59,143.52,143.67,49395.0,139.5353,140.2142,139.1765,139.322,49395.0
2022-11-01 13:30:00,143.61,144.02,143.01,143.18,49267.0,139.2638,139.6614,138.682,138.8468,49267.0
2022-11-01 13:40:00,143.14,143.42,142.87,143.11,27728.0,138.808,139.0796,138.5462,138.779,27728.0
2022-11-01 13:50:00,143.04,143.28,142.82,143.07,36967.0,138.7111,138.9438,138.4977,138.7402,36967.0
2022-11-01 14:00:00,143.19,143.43,142.9,143.43,23208.0,138.8565,139.0893,138.5753,139.0893,23208.0
2022-11-01 14:10:00,143.43,143.46,142.84,142.85,55684.0,139.0893,139.1184,138.5171,138.5268,55684.0
2022-11-01 14:20:00,142.91,143.19,142.76,143.04,39467.0,138.585,138.8565,138.4395,138.7111,39467.0
2022-11-01 14:30:00,143.05,143.3,142.92,143.3,23817.0,138.7208,138.9632,138.5947,138.9632,23817.0
2022-11-01 14:40:00,143.29,143.48,143.16,143.29,22452.0,138.9535,139.1378,138.8274,138.9535,22452.0
2022-11-01 14:50:00,143.29,143.63,143.24,143.46,18151.0,138.9535,139.2832,138.905,139.1184,18151.0
2022-11-01 15:00:00,143.46,143.57,143.28,143.42,20738.0,139.1184,139.225,138.9438,139.0796,20738.0
2022-11-01 15:10:00,143.41,143.41,143.04,143.21,35876.0,139.0699,139.0699,138.7111,138.8759,35876.0
2022-11-01 15:20:00,143.2,143.37,143.04,143.06,34602.0,138.8662,139.0311,138.7111,138.7305,34602.0
2022-11-01 15:30:00,143.06,143.23,143.04,143.15,55605.0,138.7305,138.8953,138.7111,138.8177,55605.0
2022-11-01 15:40:00,143.13,143.24,143.08,143.22,110898.0,138.7983,138.905,138.7499,138.8856,110898.0
2022-11-01 15:50:00,143.18,143.22,142.93,143.01,248064.0,138.8468,138.8856,138.6044,138.682,248064.0
2022-11-02 09:30:00,141.67,141.67,140.27,141.44,66990.0,137.3825,137.3825,136.0249,137.1595,66990.0
2022-11-02 09:40:00,141.55,142.81,141.2,142.52,29478.0,137.2662,138.488,136.9268,138.2068,29478.0
2022-11-02 09:50:00,142.56,143.44,142.51,142.54,18562.0,138.2456,139.099,138.1971,138.2262,18562.0
2022-11-02 10:00:00,142.53,143.52,142.5,143.51,21167.0,138.2165,139.1765,138.1874,139.1668,21167.0
2022-11-02 10:10:00,143.51,143.86,143.27,143.34,17054.0,139.1668,139.5063,138.9341,139.002,17054.0
2022-11-02 10:20:00,143.34,143.53,142.99,143.41,24206.0,139.002,139.1862,138.6626,139.0699,24206.0
2022-11-02 10:30:00,143.41,143.53,142.74,142.77,40459.0,139.0699,139.1862,138.4202,138.4492,40459.0
2022-11-02 10:40:00,142.75,143.35,142.66,143.06,18376.0,138.4298,139.0117,138.3426,138.7305,18376.0
2022-11-02 10:50:00,142.98,143.13,142.42,142.5,30570.0,138.6529,138.7983,138.1098,138.1874,30570.0
2022-11-02 11:00:00,142.5,142.78,142.24,142.32,29120.0,138.1874,138.4589,137.9353,138.0129,29120.0
2022-11-02 11:10:00,142.26,142.45,142.19,142.27,16257.0,137.9547,138.1389,137.8868,137.9644,16257.0
2022-11-02 11:20:00,142.3,142.39,142.04,142.23,18164.0,137.9935,138.0807,137.7413,137.9256,18164.0
2022-11-02 11:30:00,142.28,142.28,142.06,142.09,15169.0,137.9741,137.9741,137.7607,137.7898,15169.0
2022-11-02 11:40:00,142.09,142.16,141.89,141.99,17010.0,137.7898,137.8577,137.5959,137.6928,17010.0
2022-11-02 11:50:00,141.99,142.05,141.42,141.53,15757.0,137.6928,137.751,137.1401,137.2468,15757.0
2022-11-02 12:00:00,141.53,141.61,141.09,141.18,20761.0,137.2468,137.3243,136.8201,136.9074,20761.0
2022-11-02 12:10:00,141.22,141.46,141.12,141.2,18526.0,136.9462,137.1789,136.8492,136.9268,18526.0
2022-11-02 12:20:00,141.24,141.47,141.13,141.17,27258.0,136.9655,137.1886,136.8589,136.8977,27258.0
2022-11-02 12:30:00,141.1,141.17,140.87,141.04,15347.0,136.8298,136.8977,136.6067,136.7716,15347.0
2022-11-02 12:40:00,141.1,141.48,141.06,141.48,13791.0,136.8298,137.1983,136.791,137.1983,13791.0
2022-11-02 12:50:00,141.48,141.69,141.48,141.58,13052.0,137.1983,137.4019,137.1983,137.2953,13052.0
2022-11-02 13:00:00,141.61,141.63,141.44,141.5,13517.0,137.3243,137.3437,137.1595,137.2177,13517.0
2022-11-02 13:10:00,141.5,141.78,141.49,141.74,14326.0,137.2177,137.4892,137.208,137.4504,14326.0
2022-11-02 13:20:00,141.71,142.01,141.63,141.93,11676.0,137.4213,137.7122,137.3437,137.6347,11676.0
2022-11-02 13:30:00,141.94,141.98,141.75,141.93,27553.0,137.6444,137.6832,137.4601,137.6347,27553.0
2022-11-02 13:40:00,141.97,142.35,141.96,142.34,25685.0,137.6735,138.042,137.6638,138.0323,25685.0
2022-11-02 13:50:00,142.34,142.39,142.02,142.11,16287.0,138.0323,138.0807,137.7219,137.8092,16287.0
2022-11-02 14:00:00,142.12,143.5,141.88,142.85,59620.0,137.8189,139.1572,137.5862,138.5268,59620.0
2022-11-02 14:10:00,142.85,143.13,142.49,142.88,46535.0,138.5268,138.7983,138.1777,138.5559,46535.0
2022-11-02 14:20:00,142.83,143.22,142.68,143.16,46638.0,138.5074,138.8856,138.362,138.8274,46638.0
2022-11-02 14:30:00,143.22,143.44,140.96,141.61,61076.0,138.8856,139.099,136.694,137.3243,61076.0
2022-11-02 14:40:00,141.63,142.49,140.81,140.87,42948.0,137.3437,138.1777,136.5486,136.6067,42948.0
2022-11-02 14:50:00,140.96,141.09,139.63,139.84,37305.0,136.694,136.8201,135.4043,135.6079,37305.0
2022-11-02 15:00:00,139.82,140.76,139.66,140.69,36856.0,135.5885,136.5001,135.4334,136.4322,36856.0
2022-11-02 15:10:00,140.63,140.67,139.22,139.22,34819.0,136.374,136.4128,135.0067,135.0067,34819.0
2022-11-02 15:20:00,139.23,139.28,138.02,138.17,47426.0,135.0164,135.0649,133.843,133.9885,47426.0
2022-11-02 15:30:00,138.11,138.49,137.83,138.33,72643.0,133.9303,134.2988,133.6587,134.1436,72643.0
2022-11-02 15:40:00,138.3,138.33,137.64,137.78,93438.0,134.1145,134.1436,133.4745,133.6103,93438.0
2022-11-02 15:50:00,137.75,137.77,137.12,137.14,283898.0,133.5812,133.6006,132.9702,132.9896,283898.0
2022-11-03 09:30:00,134.41,134.73,134.0,134.67,63202.0,130.3422,130.6526,129.9447,130.5944,63202.0
2022-11-03 09:40:00,134.68,135.1,133.67,133.83,47197.0,130.6041,131.0114,129.6246,129.7798,47197.0
2022-11-03 09:50:00,133.69,133.98,133.16,133.16,44048.0,129.644,129.9253,129.1301,129.1301,44048.0
2022-11-03 10:00:00,133.32,134.34,133.04,133.88,51723.0,129.2852,130.2744,129.0137,129.8283,51723.0
2022-11-03 10:10:00,133.82,134.25,133.65,134.09,58904.0,129.7701,130.1871,129.6052,130.0319,58904.0
2022-11-03 10:20:00,134.1,134.63,133.98,134.61,67766.0,130.0416,130.5556,129.9253,130.5362,67766.0
2022-11-03 10:30:00,134.53,134.55,133.63,133.87,43603.0,130.4586,130.478,129.5859,129.8186,43603.0
2022-11-03 10:40:00,133.88,134.39,133.52,134.14,68787.0,129.8283,130.3229,129.4792,130.0804,68787.0
2022-11-03 10:50:00,134.13,134.93,134.05,134.87,31162.0,130.0707,130.8465,129.9931,130.7883,31162.0
2022-11-03 11:00:00,134.8,134.81,134.23,134.29,27832.0,130.7204,130.7301,130.1677,130.2259,27832.0
2022-11-03 11:10:00,134.28,134.39,133.45,133.49,20791.0,130.2162,130.3229,129.4113,129.4501,20791.0
2022-11-03 11:20:00,133.62,133.9,133.27,133.67,30342.0,129.5762,129.8477,129.2367,129.6246,30342.0
2022-11-03 11:30:00,133.57,133.68,133.25,133.31,22596.0,129.5277,129.6343,129.2174,129.2755,22596.0
2022-11-03 11:40:00,133.36,133.63,133.14,133.23,27053.0,129.324,129.5859,129.1107,129.198,27053.0
2022-11-03 11:50:00,133.27,133.46,132.7,132.78,27458.0,129.2367,129.421,128.684,128.7616,27458.0
2022-11-03 12:00:00,132.84,133.05,132.51,132.74,48504.0,128.8198,129.0234,128.4998,128.7228,48504.0
2022-11-03 12:10:00,132.74,133.65,132.73,133.51,54606.0,128.7228,129.6052,128.7131,129.4695,54606.0
2022-11-03 12:20:00,133.54,133.6,133.07,133.15,29398.0,129.4986,129.5568,129.0428,129.1204,29398.0
2022-11-03 12:30:00,133.2,133.32,132.96,133.0,29304.0,129.1689,129.2852,128.9361,128.9749,29304.0
2022-11-03 12:40:00,133.0,133.27,132.96,133.22,21122.0,128.9749,129.2367,128.9361,129.1883,21122.0
2022-11-03 12:50:00,133.25,133.98,133.24,133.81,26847.0,129.2174,129.9253,129.2077,129.7604,26847.0
2022-11-03 13:00:00,133.79,133.82,133.42,133.64,24608.0,129.741,129.7701,129.3822,129.5956,24608.0
2022-11-03 13:10:00,133.55,133.58,133.25,133.38,30503.0,129.5083,129.5374,129.2174,129.3434,30503.0
2022-11-03 13:20:00,133.35,133.38,133.0,133.02,24452.0,129.3143,129.3434,128.9749,128.9943,24452.0
2022-11-03 13:30:00,133.01,133.05,132.74,133.02,55455.0,128.9846,129.0234,128.7228,128.9943,55455.0
2022-11-03 13:40:00,133.02,133.28,132.94,133.17,19716.0,128.9943,129.2464,128.9167,129.1398,19716.0
2022-11-03 13:50:00,133.17,133.19,132.57,132.62,21087.0,129.1398,129.1592,128.5579,128.6064,21087.0
2022-11-03 14:00:00,132.66,132.71,132.39,132.4,26941.0,128.6452,128.6937,128.3834,128.3931,26941.0
2022-11-03 14:10:00,132.41,132.47,132.18,132.47,39444.0,128.4028,128.461,128.1797,128.461,39444.0
2022-11-03 14:20:00,132.48,133.08,132.48,132.99,41697.0,128.4707,129.0525,128.4707,128.9652,41697.0
2022-11-03 14:30:00,132.99,133.29,132.84,132.87,34700.0,128.9652,129.2561,128.8198,128.8489,34700.0
2022-11-03 14:40:00,132.87,132.96,132.62,132.84,23650.0,128.8489,128.9361,128.6064,128.8198,23650.0
2022-11-03 14:50:00,132.85,132.96,132.72,132.72,39916.0,128.8295,128.9361,128.7034,128.7034,39916.0
2022-11-03 15:00:00,132.72,132.78,132.43,132.5,38567.0,128.7034,128.7616,128.4222,128.4901,38567.0
2022-11-03 15:10:00,132.49,132.53,132.31,132.33,56350.0,128.4804,128.5191,128.3058,128.3252,56350.0
2022-11-03 15:20:00,132.33,132.41,132.05,132.07,89896.0,128.3252,128.4028,128.0537,128.0731,89896.0
2022-11-03 15:30:00,132.06,132.29,131.97,131.97,114492.0,128.0634,128.2864,127.9761,127.9761,114492.0
2022-11-03 15:40:00,131.99,132.0,131.52,131.64,101987.0,127.9955,128.0052,127.5397,127.6561,101987.0
2022-11-03 15:50:00,131.62,131.77,131.04,131.37,321563.0,127.6367,127.7821,127.0742,127.3943,321563.0
2022-11-04 09:30:00,134.18,134.99,133.31,133.57,45094.0,130.1192,130.9047,129.2755,129.5277,45094.0
2022-11-04 09:40:00,133.57,133.57,131.84,131.84,45025.0,129.5277,129.5277,127.85,127.85,45025.0
2022-11-04 09:50:00,131.94,132.7,131.7,132.55,35561.0,127.947,128.684,127.7143,128.5385,35561.0
2022-11-04 10:00:00,132.54,133.56,132.54,133.4,65969.0,128.5288,129.518,128.5288,129.3628,65969.0
2022-11-04 10:10:00,133.52,134.13,133.38,133.52,49234.0,129.4792,130.0707,129.3434,129.4792,49234.0
2022-11-04 10:20:00,133.58,134.59,133.46,134.19,55103.0,129.5374,130.5168,129.421,130.1289,55103.0
2022-11-04 10:30:00,134.21,134.27,133.83,133.97,54972.0,130.1483,130.2065,129.7798,129.9156,54972.0
2022-11-04 10:40:00,134.06,134.59,134.02,134.4,46244.0,130.0028,130.5168,129.9641,130.3326,46244.0
2022-11-04 10:50:00,134.43,134.48,133.43,133.53,33015.0,130.3616,130.4101,129.3919,129.4889,33015.0
2022-11-04 11:00:00,133.53,134.06,133.5,133.63,45497.0,129.4889,130.0028,129.4598,129.5859,45497.0
2022-11-04 11:10:00,133.63,133.94,133.42,133.62,20169.0,129.5859,129.8865,129.3822,129.5762,20169.0
2022-11-04 11:20:00,133.78,133.99,132.92,132.92,23155.0,129.7313,129.935,128.8973,128.8973,23155.0
2022-11-04 11:30:00,132.96,133.33,132.7,132.7,15490.0,128.9361,129.2949,128.684,128.684,15490.0
2022-11-04 11:40:00,132.78,132.87,132.48,132.48,10397.0,128.7616,128.8489,128.4707,128.4707,10397.0
2022-11-04 11:50:00,132.51,132.51,131.7,131.8,28475.0,128.4998,128.4998,127.7143,127.8112,28475.0
2022-11-04 12:00:00,131.88,132.03,131.46,131.58,38865.0,127.8888,128.0343,127.4815,127.5979,38865.0
2022-11-04 12:10:00,131.58,131.94,131.36,131.89,52309.0,127.5979,127.947,127.3846,127.8985,52309.0
2022-11-04 12:20:00,131.92,132.5,131.85,132.37,35252.0,127.9276,128.4901,127.8597,128.364,35252.0
2022-11-04 12:30:00,132.31,132.46,132.01,132.21,25825.0,128.3058,128.4513,128.0149,128.2088,25825.0
2022-11-04 12:40:00,132.14,132.53,131.95,132.4,19131.0,128.1409,128.5191,127.9567,128.3931,19131.0
2022-11-04 12:50:00,132.4,132.54,132.06,132.34,38334.0,128.3931,128.5288,128.0634,128.3349,38334.0
2022-11-04 13:00:00,132.31,132.59,131.8,131.83,33200.0,128.3058,128.5773,127.8112,127.8403,33200.0
2022-11-04 13:10:00,131.86,132.59,131.84,132.17,43955.0,127.8694,128.5773,127.85,128.17,43955.0
2022-11-04 13:20:00,132.17,132.34,132.01,132.18,15002.0,128.17,128.3349,128.0149,128.1797,15002.0
2022-11-04 13:30:00,132.13,132.68,132.04,132.45,41753.0,128.1313,128.6646,128.044,128.4416,41753.0
2022-11-04 13:40:00,132.41,132.77,132.22,132.75,21606.0,128.4028,128.7519,128.2185,128.7325,21606.0
2022-11-04 13:50:00,132.8,132.98,132.59,132.59,15442.0,128.781,128.9555,128.5773,128.5773,15442.0
2022-11-04 14:00:00,132.67,132.71,132.12,132.35,26987.0,128.6549,128.6937,128.1216,128.3446,26987.0
2022-11-04 14:10:00,132.35,132.45,132.0,132.45,20692.0,128.3446,128.4416,128.0052,128.4416,20692.0
2022-11-04 14:20:00,132.54,133.01,132.43,132.89,24948.0,128.5288,128.9846,128.4222,128.8682,24948.0
2022-11-04 14:30:00,132.89,133.17,132.72,133.14,25688.0,128.8682,129.1398,128.7034,129.1107,25688.0
2022-11-04 14:40:00,133.16,133.86,133.08,133.52,21274.0,129.1301,129.8089,129.0525,129.4792,21274.0
2022-11-04 14:50:00,133.52,134.16,133.52,134.12,21415.0,129.4792,130.0998,129.4792,130.061,21415.0
2022-11-04 15:00:00,134.08,134.34,134.03,134.31,34371.0,130.0222,130.2744,129.9737,130.2453,34371.0
2022-11-04 15:10:00,134.31,134.4,134.04,134.05,45070.0,130.2453,130.3326,129.9834,129.9931,45070.0
2022-11-04 15:20:00,134.06,134.09,133.67,134.06,58726.0,130.0028,130.0319,129.6246,130.0028,58726.0
2022-11-04 15:30:00,134.04,134.27,133.9,134.24,61903.0,129.9834,130.2065,129.8477,130.1774,61903.0
2022-11-04 15:40:00,134.24,134.59,134.09,134.37,122730.0,130.1774,130.5168,130.0319,130.3035,122730.0
2022-11-04 15:50:00,134.42,134.99,134.13,134.9,183820.0,130.3519,130.9047,130.0707,130.8174,183820.0
2022-11-07 09:30:00,136.2,137.04,136.2,136.34,45579.0,132.0781,132.8927,132.0781,132.2138,45579.0
2022-11-07 09:40:00,136.3,136.54,135.49,135.49,11693.0,132.1751,132.4078,131.3896,131.3896,11693.0
2022-11-07 09:50:00,135.48,136.26,135.48,135.84,13679.0,131.3799,132.1363,131.3799,131.729,13679.0
2022-11-07 10:00:00,135.86,136.53,135.83,135.94,22313.0,131.7484,132.3981,131.7193,131.8259,22313.0
2022-11-07 10:10:00,136.14,136.55,136.09,136.3,13330.0,132.0199,132.4175,131.9714,132.1751,13330.0
2022-11-07 10:20:00,136.22,136.53,136.11,136.42,17092.0,132.0975,132.3981,131.9908,132.2914,17092.0
2022-11-07 10:30:00,136.38,136.8,136.35,136.52,43559.0,132.2526,132.6599,132.2235,132.3884,43559.0
2022-11-07 10:40:00,136.52,136.99,136.42,136.74,17635.0,132.3884,132.8442,132.2914,132.6017,17635.0
2022-11-07 10:50:00,136.65,136.75,136.45,136.55,14640.0,132.5145,132.6114,132.3205,132.4175,14640.0
2022-11-07 11:00:00,136.59,136.63,136.14,136.28,14283.0,132.4563,132.4951,132.0199,132.1557,14283.0
2022-11-07 11:10:00,136.3,136.3,135.92,135.99,14622.0,132.1751,132.1751,131.8066,131.8744,14622.0
2022-11-07 11:20:00,135.98,136.27,135.9,135.99,14569.0,131.8647,132.146,131.7872,131.8744,14569.0
2022-11-07 11:30:00,135.92,136.25,135.92,136.11,17295.0,131.8066,132.1266,131.8066,131.9908,17295.0
2022-11-07 11:40:00,136.1,136.14,135.67,136.03,38353.0,131.9811,132.0199,131.5641,131.9132,38353.0
2022-11-07 11:50:00,135.99,136.42,135.99,136.29,15307.0,131.8744,132.2914,131.8744,132.1654,15307.0
2022-11-07 12:00:00,136.33,136.51,136.1,136.25,26023.0,132.2041,132.3787,131.9811,132.1266,26023.0
2022-11-07 12:10:00,136.23,136.55,136.19,136.5,20724.0,132.1072,132.4175,132.0684,132.369,20724.0
2022-11-07 12:20:00,136.46,136.84,136.35,136.73,52105.0,132.3302,132.6987,132.2235,132.592,52105.0
2022-11-07 12:30:00,136.72,136.79,136.58,136.65,16799.0,132.5823,132.6502,132.4466,132.5145,16799.0
2022-11-07 12:40:00,136.7,136.72,136.28,136.32,15954.0,132.5629,132.5823,132.1557,132.1944,15954.0
2022-11-07 12:50:00,136.28,136.29,135.94,136.26,8923.0,132.1557,132.1654,131.8259,132.1363,8923.0
2022-11-07 13:00:00,136.25,136.38,136.1,136.1,13053.0,132.1266,132.2526,131.9811,131.9811,13053.0
2022-11-07 13:10:00,136.12,136.23,135.72,135.72,16894.0,132.0005,132.1072,131.6126,131.6126,16894.0
2022-11-07 13:20:00,135.75,135.76,135.29,135.53,12354.0,131.6417,131.6514,131.1956,131.4284,12354.0
2022-11-07 13:30:00,135.53,135.92,135.5,135.72,24768.0,131.4284,131.8066,131.3993,131.6126,24768.0
2022-11-07 13:40:00,135.77,136.08,135.66,136.08,17208.0,131.6611,131.9617,131.5544,131.9617,17208.0
2022-11-07 13:50:00,136.01,136.46,136.01,136.38,26210.0,131.8938,132.3302,131.8938,132.2526,26210.0
2022-11-07 14:00:00,136.39,136.54,136.37,136.4,27808.0,132.2623,132.4078,132.2429,132.272,27808.0
2022-11-07 14:10:00,136.44,136.95,136.42,136.95,36171.0,132.3108,132.8054,132.2914,132.8054,36171.0
2022-11-07 14:20:00,136.97,137.11,136.93,137.1,31195.0,132.8248,132.9605,132.786,132.9508,31195.0
2022-11-07 14:30:00,137.13,137.3,137.06,137.25,35218.0,132.9799,133.1448,132.912,133.0963,35218.0
2022-11-07 14:40:00,137.22,137.29,137.14,137.22,23307.0,133.0672,133.1351,132.9896,133.0672,23307.0
2022-11-07 14:50:00,137.22,137.34,136.99,137.04,36704.0,133.0672,133.1836,132.8442,132.8927,36704.0
2022-11-07 15:00:00,137.03,137.39,137.02,137.33,20479.0,132.883,133.2321,132.8733,133.1739,20479.0
2022-11-07 15:10:00,137.33,137.51,137.28,137.39,42444.0,133.1739,133.3484,133.1254,133.2321,42444.0
2022-11-07 15:20:00,137.41,137.55,137.37,137.38,38375.0,133.2515,133.3872,133.2127,133.2224,38375.0
2022-11-07 15:30:00,137.41,137.73,137.38,137.7,57284.0,133.2515,133.5618,133.2224,133.5327,57284.0
2022-11-07 15:40:00,137.72,138.0,137.68,137.98,57910.0,133.5521,133.8236,133.5133,133.8042,57910.0
2022-11-07 15:50:00,137.98,138.37,137.87,138.34,152066.0,133.8042,134.1824,133.6975,134.1533,152066.0
2022-11-08 09:30:00,139.42,139.86,138.55,139.43,36135.0,135.2006,135.6273,134.357,135.2103,36135.0
2022-11-08 09:40:00,139.34,140.63,139.2,140.49,16106.0,135.123,136.374,134.9873,136.2382,16106.0
2022-11-08 09:50:00,140.59,141.15,140.54,140.81,17037.0,136.3352,136.8783,136.2867,136.5486,17037.0
2022-11-08 10:00:00,140.77,141.47,140.77,141.24,21779.0,136.5098,137.1886,136.5098,136.9655,21779.0
2022-11-08 10:10:00,141.3,141.86,141.03,141.69,34022.0,137.0237,137.5668,136.7619,137.4019,34022.0
2022-11-08 10:20:00,141.69,141.83,141.27,141.32,19885.0,137.4019,137.5377,136.9946,137.0431,19885.0
2022-11-08 10:30:00,141.33,141.73,141.3,141.64,17154.0,137.0528,137.4407,137.0237,137.3534,17154.0
2022-11-08 10:40:00,141.68,142.52,141.62,142.52,35270.0,137.3922,138.2068,137.334,138.2068,35270.0
2022-11-08 10:50:00,142.58,142.81,142.38,142.48,25151.0,138.265,138.488,138.071,138.168,25151.0
2022-11-08 11:00:00,142.55,142.68,142.43,142.55,18106.0,138.2359,138.362,138.1195,138.2359,18106.0
2022-11-08 11:10:00,142.57,143.07,142.57,143.0,29697.0,138.2553,138.7402,138.2553,138.6723,29697.0
2022-11-08 11:20:00,143.03,143.34,142.93,143.09,27320.0,138.7014,139.002,138.6044,138.7596,27320.0
2022-11-08 11:30:00,143.07,143.32,143.06,143.24,10273.0,138.7402,138.9826,138.7305,138.905,10273.0
2022-11-08 11:40:00,143.24,143.27,142.8,142.83,28484.0,138.905,138.9341,138.4783,138.5074,28484.0
2022-11-08 11:50:00,142.72,142.86,142.45,142.48,27941.0,138.4008,138.5365,138.1389,138.168,27941.0
2022-11-08 12:00:00,142.52,142.67,142.34,142.62,10755.0,138.2068,138.3523,138.0323,138.3038,10755.0
2022-11-08 12:10:00,142.62,142.73,142.45,142.59,17597.0,138.3038,138.4105,138.1389,138.2747,17597.0
2022-11-08 12:20:00,142.6,142.87,142.52,142.71,12279.0,138.2844,138.5462,138.2068,138.3911,12279.0
2022-11-08 12:30:00,142.71,143.08,142.54,143.08,21066.0,138.3911,138.7499,138.2262,138.7499,21066.0
2022-11-08 12:40:00,143.04,143.11,143.0,143.09,8320.0,138.7111,138.779,138.6723,138.7596,8320.0
2022-11-08 12:50:00,143.04,143.07,142.87,143.04,29347.0,138.7111,138.7402,138.5462,138.7111,29347.0
2022-11-08 13:00:00,143.02,143.29,142.97,143.26,11526.0,138.6917,138.9535,138.6432,138.9244,11526.0
2022-11-08 13:10:00,143.3,143.37,142.92,142.92,17409.0,138.9632,139.0311,138.5947,138.5947,17409.0
2022-11-08 13:20:00,142.93,142.93,142.03,142.04,56912.0,138.6044,138.6044,137.7316,137.7413,56912.0
2022-11-08 13:30:00,142.01,142.44,141.8,142.41,11288.0,137.7122,138.1292,137.5086,138.1001,11288.0
2022-11-08 13:40:00,142.39,142.66,142.34,142.34,7061.0,138.0807,138.3426,138.0323,138.0323,7061.0
2022-11-08 13:50:00,142.39,142.46,141.57,141.63,11264.0,138.0807,138.1486,137.2856,137.3437,11264.0
2022-11-08 14:00:00,141.67,141.86,141.22,141.22,6659.0,137.3825,137.5668,136.9462,136.9462,6659.0
2022-11-08 14:10:00,141.13,141.33,141.04,141.04,22879.0,136.8589,137.0528,136.7716,136.7716,22879.0
2022-11-08 14:20:00,141.06,141.12,140.26,140.29,10714.0,136.791,136.8492,136.0152,136.0443,10714.0
2022-11-08 14:30:00,140.26,140.88,140.0,140.84,14447.0,136.0152,136.6164,135.7631,136.5777,14447.0
2022-11-08 14:40:00,140.83,141.39,140.74,141.28,24521.0,136.568,137.111,136.4807,137.0043,24521.0
2022-11-08 14:50:00,141.32,141.34,141.07,141.1,16094.0,137.0431,137.0625,136.8007,136.8298,16094.0
2022-11-08 15:00:00,141.08,141.67,141.07,141.57,15108.0,136.8104,137.3825,136.8007,137.2856,15108.0
2022-11-08 15:10:00,141.52,141.83,141.4,141.83,11916.0,137.2371,137.5377,137.1207,137.5377,11916.0
2022-11-08 15:20:00,141.83,142.12,141.71,142.05,17428.0,137.5377,137.8189,137.4213,137.751,17428.0
2022-11-08 15:30:00,142.09,142.77,142.08,142.52,26241.0,137.7898,138.4492,137.7801,138.2068,26241.0
2022-11-08 15:40:00,142.5,142.72,142.33,142.53,24691.0,138.1874,138.4008,138.0226,138.2165,24691.0
2022-11-08 15:50:00,142.57,142.57,141.58,141.67,165911.0,138.2553,138.2553,137.2953,137.3825,165911.0
2022-11-09 09:30:00,140.72,141.24,139.9,141.02,28599.0,136.4613,136.9655,135.6661,136.7522,28599.0
2022-11-09 09:40:00,141.07,142.07,141.06,141.62,22191.0,136.8007,137.7704,136.791,137.334,22191.0
2022-11-09 09:50:00,141.65,141.78,140.72,141.16,24415.0,137.3631,137.4892,136.4613,136.888,24415.0
2022-11-09 10:00:00,141.13,142.21,140.86,142.06,18842.0,136.8589,137.9062,136.597,137.7607,18842.0
2022-11-09 10:10:00,142.01,142.02,141.44,141.87,42882.0,137.7122,137.7219,137.1595,137.5765,42882.0
2022-11-09 10:20:00,141.88,141.96,141.26,141.43,46257.0,137.5862,137.6638,136.9849,137.1498,46257.0
2022-11-09 10:30:00,141.56,141.58,140.82,141.08,7291.0,137.2759,137.2953,136.5583,136.8104,7291.0
2022-11-09 10:40:00,141.01,141.19,140.82,141.08,8837.0,136.7425,136.9171,136.5583,136.8104,8837.0
2022-11-09 10:50:00,141.11,141.11,140.53,140.78,7839.0,136.8395,136.8395,136.277,136.5195,7839.0
2022-11-09 11:00:00,140.84,141.51,140.84,141.51,6680.0,136.5777,137.2274,136.5777,137.2274,6680.0
2022-11-09 11:10:00,141.4,141.72,141.4,141.58,7663.0,137.1207,137.431,137.1207,137.2953,7663.0
2022-11-09 11:20:00,141.65,141.91,141.45,141.66,12286.0,137.3631,137.6153,137.1692,137.3728,12286.0
2022-11-09 11:30:00,141.54,141.62,141.31,141.43,21123.0,137.2565,137.334,137.0334,137.1498,21123.0
2022-11-09 11:40:00,141.46,141.95,141.45,141.77,36080.0,137.1789,137.6541,137.1692,137.4795,36080.0
2022-11-09 11:50:00,141.78,141.81,141.3,141.3,12487.0,137.4892,137.5183,137.0237,137.0237,12487.0
2022-11-09 12:00:00,141.31,141.43,141.15,141.19,11276.0,137.0334,137.1498,136.8783,136.9171,11276.0
2022-11-09 12:10:00,141.17,141.62,141.09,141.62,12034.0,136.8977,137.334,136.8201,137.334,12034.0
2022-11-09 12:20:00,141.5,141.55,141.29,141.36,19666.0,137.2177,137.2662,137.014,137.0819,19666.0
2022-11-09 12:30:00,141.33,141.56,141.23,141.26,24523.0,137.0528,137.2759,136.9559,136.9849,24523.0
2022-11-09 12:40:00,141.17,141.3,140.94,141.14,8358.0,136.8977,137.0237,136.6746,136.8686,8358.0
2022-11-09 12:50:00,141.15,141.15,140.84,140.96,22488.0,136.8783,136.8783,136.5777,136.694,22488.0
2022-11-09 13:00:00,140.98,141.0,140.4,140.59,35548.0,136.7134,136.7328,136.151,136.3352,35548.0
2022-11-09 13:10:00,140.62,140.63,140.26,140.51,44029.0,136.3643,136.374,136.0152,136.2576,44029.0
2022-11-09 13:20:00,140.54,140.63,140.36,140.56,38374.0,136.2867,136.374,136.1122,136.3061,38374.0
2022-11-09 13:30:00,140.51,140.51,140.09,140.32,13893.0,136.2576,136.2576,135.8504,136.0734,13893.0
2022-11-09 13:40:00,140.28,140.55,140.17,140.44,26246.0,136.0346,136.2964,135.9279,136.1898,26246.0
2022-11-09 13:50:00,140.43,140.71,140.28,140.7,16999.0,136.1801,136.4516,136.0346,136.4419,16999.0
2022-11-09 14:00:00,140.71,141.25,140.56,141.12,19633.0,136.4516,136.9752,136.3061,136.8492,19633.0
2022-11-09 14:10:00,141.12,141.43,141.11,141.35,23456.0,136.8492,137.1498,136.8395,137.0722,23456.0
2022-11-09 14:20:00,141.36,141.38,141.1,141.16,20987.0,137.0819,137.1013,136.8298,136.888,20987.0
2022-11-09 14:30:00,141.1,141.1,140.41,140.41,14713.0,136.8298,136.8298,136.1607,136.1607,14713.0
2022-11-09 14:40:00,140.41,140.6,140.25,140.31,18630.0,136.1607,136.3449,136.0055,136.0637,18630.0
2022-11-09 14:50:00,140.26,140.39,140.12,140.38,10613.0,136.0152,136.1413,135.8794,136.1316,10613.0
2022-11-09 15:00:00,140.35,140.98,140.32,140.85,14491.0,136.1025,136.7134,136.0734,136.5874,14491.0
2022-11-09 15:10:00,140.83,140.95,140.7,140.87,13944.0,136.568,136.6843,136.4419,136.6067,13944.0
2022-11-09 15:20:00,140.87,140.87,140.54,140.67,13259.0,136.6067,136.6067,136.2867,136.4128,13259.0
2022-11-09 15:30:00,140.69,140.88,140.47,140.74,29121.0,136.4322,136.6164,136.2189,136.4807,29121.0
2022-11-09 15:40:00,140.73,140.73,140.2,140.24,37815.0,136.471,136.471,135.957,135.9958,37815.0
2022-11-09 15:50:00,140.26,140.75,140.26,140.65,120260.0,136.0152,136.4904,136.0152,136.3934,120260.0
2022-11-10 09:30:00,147.39,148.33,146.88,147.2,54183.0,142.9294,143.841,142.4349,142.7452,54183.0
2022-11-10 09:40:00,147.07,148.22,146.15,148.1,111922.0,142.6191,143.7343,141.727,143.6179,111922.0
2022-11-10 09:50:00,148.14,149.44,147.86,149.44,73575.0,143.6567,144.9174,143.3852,144.9174,73575.0
2022-11-10 10:00:00,149.28,150.16,149.21,149.9,45423.0,144.7622,145.6156,144.6943,145.3635,45423.0
2022-11-10 10:10:00,149.87,150.0,149.31,149.97,11847.0,145.3344,145.4604,144.7913,145.4313,11847.0
2022-11-10 10:20:00,149.84,150.88,149.8,150.85,22836.0,145.3053,146.3138,145.2665,146.2847,22836.0
2022-11-10 10:30:00,150.98,151.04,150.47,150.83,29829.0,146.4108,146.469,145.9162,146.2653,29829.0
2022-11-10 10:40:00,150.76,151.8,150.68,151.7,43673.0,146.1974,147.206,146.1199,147.109,43673.0
2022-11-10 10:50:00,151.67,151.89,151.24,151.33,29007.0,147.0799,147.2932,146.6629,146.7502,29007.0
2022-11-10 11:00:00,151.42,151.43,150.82,151.1,24788.0,146.8375,146.8472,146.2556,146.5271,24788.0
2022-11-10 11:10:00,151.25,151.53,151.02,151.48,24403.0,146.6726,146.9441,146.4496,146.8956,24403.0
2022-11-10 11:20:00,151.43,152.2,151.43,151.94,21120.0,146.8472,147.5939,146.8472,147.3417,21120.0
2022-11-10 11:30:00,151.95,152.35,151.9,151.96,20949.0,147.3514,147.7393,147.3029,147.3611,20949.0
2022-11-10 11:40:00,152.03,152.13,151.54,151.59,15254.0,147.429,147.526,146.9538,147.0023,15254.0
2022-11-10 11:50:00,151.59,151.91,151.49,151.8,12647.0,147.0023,147.3126,146.9053,147.206,12647.0
2022-11-10 12:00:00,151.74,151.77,151.18,151.34,16363.0,147.1478,147.1769,146.6047,146.7599,16363.0
2022-11-10 12:10:00,151.26,151.29,150.98,151.06,17864.0,146.6823,146.7114,146.4108,146.4884,17864.0
2022-11-10 12:20:00,151.0,151.0,150.63,150.66,16152.0,146.4302,146.4302,146.0714,146.1005,16152.0
2022-11-10 12:30:00,150.66,150.66,150.0,150.0,19300.0,146.1005,146.1005,145.4604,145.4604,19300.0
2022-11-10 12:40:00,150.05,150.23,149.73,149.9,14686.0,145.5089,145.6835,145.1986,145.3635,14686.0
2022-11-10 12:50:00,150.0,150.08,149.52,149.56,9559.0,145.4604,145.538,144.995,145.0338,9559.0
2022-11-10 13:00:00,149.63,150.09,149.59,149.91,24691.0,145.1016,145.5477,145.0628,145.3732,24691.0
2022-11-10 13:10:00,149.87,150.2,149.75,149.87,13536.0,145.3344,145.6544,145.218,145.3344,13536.0
2022-11-10 13:20:00,149.92,149.93,149.55,149.82,6966.0,145.3829,145.3926,145.0241,145.2859,6966.0
2022-11-10 13:30:00,149.84,149.93,149.67,149.81,8500.0,145.3053,145.3926,145.1404,145.2762,8500.0
2022-11-10 13:40:00,149.73,150.34,149.67,150.27,13335.0,145.1986,145.7901,145.1404,145.7223,13335.0
2022-11-10 13:50:00,150.27,150.37,150.08,150.26,8164.0,145.7223,145.8192,145.538,145.7126,8164.0
2022-11-10 14:00:00,150.27,150.55,150.27,150.4,10220.0,145.7223,145.9938,145.7223,145.8483,10220.0
2022-11-10 14:10:00,150.57,150.71,150.49,150.57,10427.0,146.0132,146.1489,145.9356,146.0132,10427.0
2022-11-10 14:20:00,150.52,150.66,150.39,150.58,16017.0,145.9647,146.1005,145.8386,146.0229,16017.0
2022-11-10 14:30:00,150.59,150.79,150.48,150.78,12178.0,146.0326,146.2265,145.9259,146.2168,12178.0
2022-11-10 14:40:00,150.78,150.93,150.69,150.84,19067.0,146.2168,146.3623,146.1296,146.275,19067.0
2022-11-10 14:50:00,150.88,151.24,150.87,151.16,12186.0,146.3138,146.6629,146.3041,146.5853,12186.0
2022-11-10 15:00:00,151.1,151.25,151.03,151.25,16461.0,146.5271,146.6726,146.4593,146.6726,16461.0
2022-11-10 15:10:00,151.37,151.47,151.24,151.35,14528.0,146.789,146.8859,146.6629,146.7696,14528.0
2022-11-10 15:20:00,151.34,151.59,151.24,151.41,26201.0,146.7599,147.0023,146.6629,146.8278,26201.0
2022-11-10 15:30:00,151.41,151.56,151.23,151.29,25768.0,146.8278,146.9732,146.6532,146.7114,25768.0
2022-11-10 15:40:00,151.23,151.43,151.17,151.28,52195.0,146.6532,146.8472,146.595,146.7017,52195.0
2022-11-10 15:50:00,151.31,151.83,151.29,151.62,140456.0,146.7308,147.2351,146.7114,147.0314,140456.0
2022-11-11 09:30:00,152.29,152.75,151.65,152.62,30627.0,147.6811,148.1272,147.0605,148.0011,30627.0
2022-11-11 09:40:00,152.36,153.23,152.12,153.23,11907.0,147.749,148.5927,147.5163,148.5927,11907.0
2022-11-11 09:50:00,153.23,153.92,153.02,153.8,21802.0,148.5927,149.2618,148.389,149.1454,21802.0
2022-11-11 10:00:00,153.67,154.16,152.85,153.99,18323.0,149.0194,149.4945,148.2242,149.3297,18323.0
2022-11-11 10:10:00,154.01,154.82,153.86,154.81,10375.0,149.3491,150.1346,149.2036,150.1249,10375.0
2022-11-11 10:20:00,154.85,155.54,154.85,155.31,23909.0,150.1637,150.8328,150.1637,150.6097,23909.0
2022-11-11 10:30:00,155.3,155.52,154.94,155.29,17925.0,150.6,150.8134,150.2509,150.5903,17925.0
2022-11-11 10:40:00,155.25,156.04,155.08,156.04,11725.0,150.5516,151.3176,150.3867,151.3176,11725.0
2022-11-11 10:50:00,156.06,156.17,155.77,155.85,13799.0,151.337,151.4437,151.0558,151.1334,13799.0
2022-11-11 11:00:00,155.84,156.2,155.04,155.14,31759.0,151.1237,151.4728,150.3479,150.4449,31759.0
2022-11-11 11:10:00,155.19,155.24,154.68,155.24,10711.0,150.4934,150.5419,149.9988,150.5419,10711.0
2022-11-11 11:20:00,155.27,155.31,154.71,154.78,19582.0,150.5709,150.6097,150.0279,150.0958,19582.0
2022-11-11 11:30:00,154.7,154.75,154.17,154.38,28153.0,150.0182,150.0667,149.5042,149.7079,28153.0
2022-11-11 11:40:00,154.34,154.64,154.23,154.61,11594.0,149.6691,149.96,149.5624,149.9309,11594.0
2022-11-11 11:50:00,154.69,154.8,154.19,154.3,9801.0,150.0085,150.1152,149.5236,149.6303,9801.0
2022-11-11 12:00:00,154.22,154.47,154.09,154.36,28244.0,149.5527,149.7952,149.4267,149.6885,28244.0
2022-11-11 12:10:00,154.32,154.79,154.32,154.47,36064.0,149.6497,150.1055,149.6497,149.7952,36064.0
2022-11-11 12:20:00,154.47,154.52,154.31,154.36,19629.0,149.7952,149.8436,149.64,149.6885,19629.0
2022-11-11 12:30:00,154.4,154.46,153.97,153.97,7694.0,149.7273,149.7855,149.3103,149.3103,7694.0
2022-11-11 12:40:00,153.98,154.3,153.87,154.1,9283.0,149.32,149.6303,149.2133,149.4364,9283.0
2022-11-11 12:50:00,154.1,154.48,154.1,154.33,15606.0,149.4364,149.8049,149.4364,149.6594,15606.0
2022-11-11 13:00:00,154.34,154.97,154.34,154.97,11744.0,149.6691,150.28,149.6691,150.28,11744.0
2022-11-11 13:10:00,154.97,155.36,154.97,155.36,10834.0,150.28,150.6582,150.28,150.6582,10834.0
2022-11-11 13:20:00,155.28,155.58,155.16,155.58,7235.0,150.5806,150.8716,150.4643,150.8716,7235.0
2022-11-11 13:30:00,155.51,155.73,155.48,155.65,10538.0,150.8037,151.017,150.7746,150.9394,10538.0
2022-11-11 13:40:00,155.78,155.96,155.65,155.96,8301.0,151.0655,151.2401,150.9394,151.2401,8301.0
2022-11-11 13:50:00,155.94,156.1,155.83,155.92,9845.0,151.2207,151.3758,151.114,151.2013,9845.0
2022-11-11 14:00:00,155.89,156.08,155.7,155.89,13158.0,151.1722,151.3564,150.9879,151.1722,13158.0
2022-11-11 14:10:00,155.81,155.88,155.54,155.61,9148.0,151.0946,151.1625,150.8328,150.9007,9148.0
2022-11-11 14:20:00,155.6,156.05,155.6,155.99,8967.0,150.891,151.3273,150.891,151.2692,8967.0
2022-11-11 14:30:00,155.94,156.25,155.93,156.21,9268.0,151.2207,151.5213,151.211,151.4825,9268.0
2022-11-11 14:40:00,156.25,156.32,156.06,156.08,10474.0,151.5213,151.5892,151.337,151.3564,10474.0
2022-11-11 14:50:00,156.1,156.28,155.89,156.05,16599.0,151.3758,151.5504,151.1722,151.3273,16599.0
2022-11-11 15:00:00,156.05,156.1,155.46,155.52,9441.0,151.3273,151.3758,150.7552,150.8134,9441.0
2022-11-11 15:10:00,155.48,155.54,155.24,155.51,13814.0,150.7746,150.8328,150.5419,150.8037,13814.0
2022-11-11 15:20:00,155.51,155.76,155.49,155.66,14307.0,150.8037,151.0461,150.7843,150.9491,14307.0
2022-11-11 15:30:00,155.67,155.83,155.54,155.75,23822.0,150.9588,151.114,150.8328,151.0364,23822.0
2022-11-11 15:40:00,155.72,156.3,155.71,156.25,46588.0,151.0073,151.5698,150.9976,151.5213,46588.0
2022-11-11 15:50:00,156.27,156.4,155.63,155.71,104349.0,151.5407,151.6667,150.9201,150.9976,104349.0
2022-11-14 09:30:00,154.83,155.16,154.52,154.97,18941.0,150.1443,150.4643,149.8436,150.28,18941.0
2022-11-14 09:40:00,154.82,154.89,153.87,154.04,15897.0,150.1346,150.2024,149.2133,149.3782,15897.0
2022-11-14 09:50:00,153.96,154.62,153.94,154.5,15856.0,149.3006,149.9406,149.2812,149.8243,15856.0
2022-11-14 10:00:00,154.51,155.04,154.42,154.53,19610.0,149.8339,150.3479,149.7467,149.8533,19610.0
2022-11-14 10:10:00,154.59,155.04,154.49,154.8,14520.0,149.9115,150.3479,149.8146,150.1152,14520.0
2022-11-14 10:20:00,154.79,154.89,154.27,154.28,9819.0,150.1055,150.2024,149.6012,149.6109,9819.0
2022-11-14 10:30:00,154.26,154.68,154.19,154.39,7839.0,149.5915,149.9988,149.5236,149.7176,7839.0
2022-11-14 10:40:00,154.36,154.76,154.16,154.26,12298.0,149.6885,150.0764,149.4945,149.5915,12298.0
2022-11-14 10:50:00,154.25,155.25,154.25,154.95,18051.0,149.5818,150.5516,149.5818,150.2606,18051.0
2022-11-14 11:00:00,155.04,155.04,154.73,154.74,10371.0,150.3479,150.3479,150.0473,150.057,10371.0
2022-11-14 11:10:00,154.73,154.73,154.12,154.25,7228.0,150.0473,150.0473,149.4558,149.5818,7228.0
2022-11-14 11:20:00,154.35,154.48,154.06,154.33,35737.0,149.6788,149.8049,149.3976,149.6594,35737.0
2022-11-14 11:30:00,154.27,155.02,154.27,154.97,12305.0,149.6012,150.3285,149.6012,150.28,12305.0
2022-11-14 11:40:00,154.88,155.13,154.76,154.82,12187.0,150.1927,150.4352,150.0764,150.1346,12187.0
2022-11-14 11:50:00,154.79,154.84,154.5,154.84,4787.0,150.1055,150.154,149.8243,150.154,4787.0
2022-11-14 12:00:00,154.84,154.97,154.66,154.86,8895.0,150.154,150.28,149.9794,150.1734,8895.0
2022-11-14 12:10:00,154.84,154.9,154.69,154.69,5186.0,150.154,150.2121,150.0085,150.0085,5186.0
2022-11-14 12:20:00,154.69,154.84,154.45,154.79,6289.0,150.0085,150.154,149.7758,150.1055,6289.0
2022-11-14 12:30:00,154.8,155.07,154.73,155.04,6739.0,150.1152,150.377,150.0473,150.3479,6739.0
2022-11-14 12:40:00,155.02,155.19,154.87,155.18,11786.0,150.3285,150.4934,150.1831,150.4837,11786.0
2022-11-14 12:50:00,155.13,155.26,155.06,155.23,9596.0,150.4352,150.5612,150.3673,150.5322,9596.0
2022-11-14 13:00:00,155.26,155.38,155.15,155.21,36784.0,150.5612,150.6776,150.4546,150.5128,36784.0
2022-11-14 13:10:00,155.31,155.54,155.31,155.46,9186.0,150.6097,150.8328,150.6097,150.7552,9186.0
2022-11-14 13:20:00,155.46,155.58,155.43,155.44,9275.0,150.7552,150.8716,150.7261,150.7358,9275.0
2022-11-14 13:30:00,155.4,155.57,155.32,155.46,20771.0,150.697,150.8619,150.6194,150.7552,20771.0
2022-11-14 13:40:00,155.44,155.44,155.21,155.25,5857.0,150.7358,150.7358,150.5128,150.5516,5857.0
2022-11-14 13:50:00,155.28,155.37,155.17,155.2,7948.0,150.5806,150.6679,150.474,150.5031,7948.0
2022-11-14 14:00:00,155.17,155.22,154.95,154.96,15112.0,150.474,150.5225,150.2606,150.2703,15112.0
2022-11-14 14:10:00,154.99,155.1,154.68,155.1,11653.0,150.2994,150.4061,149.9988,150.4061,11653.0
2022-11-14 14:20:00,155.03,155.26,154.88,155.26,9962.0,150.3382,150.5612,150.1927,150.5612,9962.0
2022-11-14 14:30:00,155.28,155.36,155.07,155.1,9258.0,150.5806,150.6582,150.377,150.4061,9258.0
2022-11-14 14:40:00,155.09,155.17,155.0,155.06,6827.0,150.3964,150.474,150.3091,150.3673,6827.0
2022-11-14 14:50:00,155.01,155.32,154.99,155.11,17442.0,150.3188,150.6194,150.2994,150.4158,17442.0
2022-11-14 15:00:00,155.11,155.23,154.92,154.97,21442.0,150.4158,150.5322,150.2315,150.28,21442.0
2022-11-14 15:10:00,154.93,154.93,154.26,154.42,10014.0,150.2412,150.2412,149.5915,149.7467,10014.0
2022-11-14 15:20:00,154.4,154.54,154.32,154.37,16983.0,149.7273,149.863,149.6497,149.6982,16983.0
2022-11-14 15:30:00,154.36,154.36,153.78,153.91,11475.0,149.6885,149.6885,149.126,149.2521,11475.0
2022-11-14 15:40:00,153.9,154.06,153.55,153.57,16889.0,149.2424,149.3976,148.903,148.9224,16889.0
2022-11-14 15:50:00,153.55,153.58,152.82,153.01,93457.0,148.903,148.9321,148.1951,148.3793,93457.0
2022-11-15 09:30:00,154.52,156.17,154.52,155.73,23297.0,149.8436,151.4437,149.8436,151.017,23297.0
2022-11-15 09:40:00,155.71,155.8,154.38,154.57,12119.0,150.9976,151.0849,149.7079,149.8921,12119.0
2022-11-15 09:50:00,154.75,155.78,154.59,155.7,11513.0,150.0667,151.0655,149.9115,150.9879,11513.0
2022-11-15 10:00:00,155.62,156.15,155.3,155.46,10774.0,150.9104,151.4243,150.6,150.7552,10774.0
2022-11-15 10:10:00,155.42,155.89,154.76,154.81,12610.0,150.7164,151.1722,150.0764,150.1249,12610.0
2022-11-15 10:20:00,154.87,155.43,154.5,155.41,9769.0,150.1831,150.7261,149.8243,150.7067,9769.0
2022-11-15 10:30:00,155.46,155.66,155.28,155.51,7558.0,150.7552,150.9491,150.5806,150.8037,7558.0
2022-11-15 10:40:00,155.4,155.73,154.95,155.03,15054.0,150.697,151.017,150.2606,150.3382,15054.0
2022-11-15 10:50:00,154.95,155.41,154.65,155.09,8898.0,150.2606,150.7067,149.9697,150.3964,8898.0
2022-11-15 11:00:00,155.01,155.1,154.49,154.74,11640.0,150.3188,150.4061,149.8146,150.057,11640.0
2022-11-15 11:10:00,154.52,154.93,154.31,154.39,10449.0,149.8436,150.2412,149.64,149.7176,10449.0
2022-11-15 11:20:00,154.53,154.72,154.15,154.17,8494.0,149.8533,150.0376,149.4848,149.5042,8494.0
2022-11-15 11:30:00,154.11,154.85,154.11,154.64,13924.0,149.4461,150.1637,149.4461,149.96,13924.0
2022-11-15 11:40:00,154.65,154.76,154.16,154.36,15805.0,149.9697,150.0764,149.4945,149.6885,15805.0
2022-11-15 11:50:00,154.37,154.69,154.31,154.6,11716.0,149.6982,150.0085,149.64,149.9212,11716.0
2022-11-15 12:00:00,154.52,154.67,154.01,154.26,25136.0,149.8436,149.9891,149.3491,149.5915,25136.0
2022-11-15 12:10:00,154.25,154.76,154.21,154.31,17358.0,149.5818,150.0764,149.543,149.64,17358.0
2022-11-15 12:20:00,154.37,154.48,154.09,154.09,13877.0,149.6982,149.8049,149.4267,149.4267,13877.0
2022-11-15 12:30:00,154.11,154.5,154.03,154.41,8886.0,149.4461,149.8243,149.3685,149.737,8886.0
2022-11-15 12:40:00,154.5,154.51,153.92,154.19,12491.0,149.8243,149.8339,149.2618,149.5236,12491.0
2022-11-15 12:50:00,154.23,154.23,153.84,154.0,11494.0,149.5624,149.5624,149.1842,149.3394,11494.0
2022-11-15 13:00:00,153.99,154.17,153.84,153.84,8287.0,149.3297,149.5042,149.1842,149.1842,8287.0
2022-11-15 13:10:00,153.86,153.86,153.11,153.21,10444.0,149.2036,149.2036,148.4763,148.5733,10444.0
2022-11-15 13:20:00,153.08,153.09,151.71,151.83,19551.0,148.4472,148.4569,147.1187,147.2351,19551.0
2022-11-15 13:30:00,151.91,152.12,150.82,151.05,13347.0,147.3126,147.5163,146.2556,146.4787,13347.0
2022-11-15 13:40:00,150.97,151.75,150.76,151.14,20418.0,146.4011,147.1575,146.1974,146.5659,20418.0
2022-11-15 13:50:00,151.13,151.48,150.94,151.08,22167.0,146.5562,146.8956,146.372,146.5078,22167.0
2022-11-15 14:00:00,151.13,151.22,150.48,151.22,17440.0,146.5562,146.6435,145.9259,146.6435,17440.0
2022-11-15 14:10:00,151.24,152.03,151.24,151.95,18552.0,146.6629,147.429,146.6629,147.3514,18552.0
2022-11-15 14:20:00,152.05,152.7,152.05,152.47,13897.0,147.4484,148.0787,147.4484,147.8557,13897.0
2022-11-15 14:30:00,152.47,152.67,152.23,152.34,16484.0,147.8557,148.0496,147.6229,147.7296,16484.0
2022-11-15 14:40:00,152.43,152.63,151.98,151.98,9504.0,147.8169,148.0108,147.3805,147.3805,9504.0
2022-11-15 14:50:00,152.03,152.85,151.89,152.74,12324.0,147.429,148.2242,147.2932,148.1175,12324.0
2022-11-15 15:00:00,152.65,152.92,152.47,152.5,11929.0,148.0302,148.2921,147.8557,147.8848,11929.0
2022-11-15 15:10:00,152.59,152.75,152.43,152.6,14158.0,147.9721,148.1272,147.8169,147.9818,14158.0
2022-11-15 15:20:00,152.61,152.76,152.45,152.51,17072.0,147.9914,148.1369,147.8363,147.8945,17072.0
2022-11-15 15:30:00,152.45,152.68,152.08,152.63,12041.0,147.8363,148.0593,147.4775,148.0108,12041.0
2022-11-15 15:40:00,152.65,152.81,152.47,152.48,20612.0,148.0302,148.1854,147.8557,147.8654,20612.0
2022-11-15 15:50:00,152.51,152.81,152.22,152.7,63793.0,147.8945,148.1854,147.6133,148.0787,63793.0
2022-11-16 09:30:00,152.22,152.75,151.5,151.89,17461.0,147.6133,148.1272,146.915,147.2932,17461.0
2022-11-16 09:40:00,151.89,152.03,151.16,151.18,12732.0,147.2932,147.429,146.5853,146.6047,12732.0
2022-11-16 09:50:00,151.19,151.89,151.07,151.89,8121.0,146.6144,147.2932,146.4981,147.2932,8121.0
2022-11-16 10:00:00,151.88,152.12,151.49,151.69,9270.0,147.2835,147.5163,146.9053,147.0993,9270.0
2022-11-16 10:10:00,151.79,152.07,151.55,151.69,7334.0,147.1963,147.4678,146.9635,147.0993,7334.0
2022-11-16 10:20:00,151.76,151.99,151.7,151.75,5914.0,147.1672,147.3902,147.109,147.1575,5914.0
2022-11-16 10:30:00,151.7,152.02,151.46,151.52,14417.0,147.109,147.4193,146.8763,146.9344,14417.0
2022-11-16 10:40:00,151.53,151.69,151.11,151.31,12080.0,146.9441,147.0993,146.5368,146.7308,12080.0
2022-11-16 10:50:00,151.31,151.42,150.95,151.08,7015.0,146.7308,146.8375,146.3817,146.5078,7015.0
2022-11-16 11:00:00,151.13,151.38,150.97,151.19,18650.0,146.5562,146.7987,146.4011,146.6144,18650.0
2022-11-16 11:10:00,151.15,151.3,150.91,151.24,13578.0,146.5756,146.7211,146.3429,146.6629,13578.0
2022-11-16 11:20:00,151.28,151.37,150.92,151.24,14204.0,146.7017,146.789,146.3526,146.6629,14204.0
2022-11-16 11:30:00,151.23,151.33,150.48,150.62,20617.0,146.6532,146.7502,145.9259,146.0617,20617.0
2022-11-16 11:40:00,150.56,150.76,150.44,150.75,21936.0,146.0035,146.1974,145.8871,146.1877,21936.0
2022-11-16 11:50:00,150.75,151.02,150.55,150.84,12860.0,146.1877,146.4496,145.9938,146.275,12860.0
2022-11-16 12:00:00,150.81,150.94,150.59,150.86,11744.0,146.2459,146.372,146.0326,146.2944,11744.0
2022-11-16 12:10:00,150.88,150.88,150.18,150.24,27117.0,146.3138,146.3138,145.635,145.6932,27117.0
2022-11-16 12:20:00,150.17,150.47,150.04,150.4,18247.0,145.6253,145.9162,145.4992,145.8483,18247.0
2022-11-16 12:30:00,150.34,150.43,150.22,150.29,14903.0,145.7901,145.8774,145.6738,145.7417,14903.0
2022-11-16 12:40:00,150.3,150.78,150.25,150.68,13825.0,145.7514,146.2168,145.7029,146.1199,13825.0
2022-11-16 12:50:00,150.67,150.93,150.6,150.6,15310.0,146.1102,146.3623,146.0423,146.0423,15310.0
2022-11-16 13:00:00,150.58,150.61,150.34,150.49,12039.0,146.0229,146.052,145.7901,145.9356,12039.0
2022-11-16 13:10:00,150.48,150.75,150.38,150.39,12274.0,145.9259,146.1877,145.8289,145.8386,12274.0
2022-11-16 13:20:00,150.4,150.69,150.35,150.57,9014.0,145.8483,146.1296,145.7998,146.0132,9014.0
2022-11-16 13:30:00,150.58,150.59,150.03,150.24,15454.0,146.0229,146.0326,145.4895,145.6932,15454.0
2022-11-16 13:40:00,150.27,150.38,150.05,150.07,12055.0,145.7223,145.8289,145.5089,145.5283,12055.0
2022-11-16 13:50:00,150.11,150.12,149.64,149.71,12692.0,145.5671,145.5768,145.1113,145.1792,12692.0
2022-11-16 14:00:00,149.72,150.07,149.67,149.98,12620.0,145.1889,145.5283,145.1404,145.441,12620.0
2022-11-16 14:10:00,149.96,150.02,149.79,149.86,11265.0,145.4216,145.4798,145.2568,145.3247,11265.0
2022-11-16 14:20:00,149.83,150.03,149.81,149.91,10493.0,145.2956,145.4895,145.2762,145.3732,10493.0
2022-11-16 14:30:00,149.91,150.0,149.47,149.81,17747.0,145.3732,145.4604,144.9465,145.2762,17747.0
2022-11-16 14:40:00,149.78,149.93,149.67,149.71,16597.0,145.2471,145.3926,145.1404,145.1792,16597.0
2022-11-16 14:50:00,149.71,150.0,149.67,149.96,13395.0,145.1792,145.4604,145.1404,145.4216,13395.0
2022-11-16 15:00:00,149.96,150.07,149.58,149.62,20435.0,145.4216,145.5283,145.0531,145.0919,20435.0
2022-11-16 15:10:00,149.61,149.76,149.48,149.55,18128.0,145.0822,145.2277,144.9562,145.0241,18128.0
2022-11-16 15:20:00,149.55,150.0,149.55,149.96,20754.0,145.0241,145.4604,145.0241,145.4216,20754.0
2022-11-16 15:30:00,149.97,150.13,149.83,149.85,25832.0,145.4313,145.5865,145.2956,145.315,25832.0
2022-11-16 15:40:00,149.84,150.16,149.76,150.09,43295.0,145.3053,145.6156,145.2277,145.5477,43295.0
2022-11-16 15:50:00,150.09,150.16,149.68,149.81,144423.0,145.5477,145.6156,145.1501,145.2762,144423.0
2022-11-17 09:30:00,148.29,148.29,147.31,147.46,20573.0,143.8022,143.8022,142.8518,142.9973,20573.0
2022-11-17 09:40:00,147.29,147.55,146.97,147.12,8276.0,142.8325,143.0846,142.5221,142.6676,8276.0
2022-11-17 09:50:00,147.05,147.21,146.29,146.29,18254.0,142.5997,142.7549,141.8627,141.8627,18254.0
2022-11-17 10:00:00,146.32,147.42,146.32,147.16,11744.0,141.8918,142.9585,141.8918,142.7064,11744.0
2022-11-17 10:10:00,147.27,147.92,147.22,147.92,7613.0,142.8131,143.4434,142.7646,143.4434,7613.0
2022-11-17 10:20:00,147.95,148.18,147.74,147.86,13918.0,143.4725,143.6955,143.2688,143.3852,13918.0
2022-11-17 10:30:00,147.72,147.78,147.26,147.34,7673.0,143.2494,143.3076,142.8034,142.8809,7673.0
2022-11-17 10:40:00,147.29,147.34,146.64,146.78,9579.0,142.8325,142.8809,142.2021,142.3379,9579.0
2022-11-17 10:50:00,146.78,146.87,146.36,146.58,15482.0,142.3379,142.4252,141.9306,142.1439,15482.0
2022-11-17 11:00:00,146.62,146.78,146.37,146.37,7843.0,142.1827,142.3379,141.9403,141.9403,7843.0
2022-11-17 11:10:00,146.36,146.65,146.21,146.59,11078.0,141.9306,142.2118,141.7851,142.1536,11078.0
2022-11-17 11:20:00,146.66,146.74,146.47,146.69,20658.0,142.2215,142.2991,142.0373,142.2506,20658.0
2022-11-17 11:30:00,146.69,146.9,146.58,146.72,18249.0,142.2506,142.4543,142.1439,142.2797,18249.0
2022-11-17 11:40:00,146.74,146.85,146.63,146.63,7160.0,142.2991,142.4058,142.1924,142.1924,7160.0
2022-11-17 11:50:00,146.63,147.45,146.38,147.43,17546.0,142.1924,142.9876,141.95,142.9682,17546.0
2022-11-17 12:00:00,147.53,147.89,147.53,147.89,5569.0,143.0652,143.4143,143.0652,143.4143,5569.0
2022-11-17 12:10:00,147.95,147.95,147.64,147.64,6270.0,143.4725,143.4725,143.1719,143.1719,6270.0
2022-11-17 12:20:00,147.75,147.75,147.46,147.74,24257.0,143.2785,143.2785,142.9973,143.2688,24257.0
2022-11-17 12:30:00,147.7,147.94,147.46,147.59,9169.0,143.23,143.4628,142.9973,143.1234,9169.0
2022-11-17 12:40:00,147.65,147.8,147.58,147.65,8074.0,143.1816,143.327,143.1137,143.1816,8074.0
2022-11-17 12:50:00,147.71,147.93,147.44,147.44,11045.0,143.2397,143.4531,142.9779,142.9779,11045.0
2022-11-17 13:00:00,147.47,147.54,147.37,147.48,5885.0,143.007,143.0749,142.91,143.0167,5885.0
2022-11-17 13:10:00,147.51,147.68,147.49,147.67,12526.0,143.0458,143.2106,143.0264,143.201,12526.0
2022-11-17 13:20:00,147.67,147.72,147.41,147.41,10443.0,143.201,143.2494,142.9488,142.9488,10443.0
2022-11-17 13:30:00,147.47,147.81,147.33,147.76,15534.0,143.007,143.3367,142.8712,143.2882,15534.0
2022-11-17 13:40:00,147.78,147.85,147.52,147.52,10404.0,143.3076,143.3755,143.0555,143.0555,10404.0
2022-11-17 13:50:00,147.51,147.59,147.17,147.59,13017.0,143.0458,143.1234,142.7161,143.1234,13017.0
2022-11-17 14:00:00,147.65,147.94,147.58,147.63,19410.0,143.1816,143.4628,143.1137,143.1622,19410.0
2022-11-17 14:10:00,147.66,147.66,147.38,147.4,7173.0,143.1913,143.1913,142.9197,142.9391,7173.0
2022-11-17 14:20:00,147.36,147.64,147.15,147.55,22802.0,142.9003,143.1719,142.6967,143.0846,22802.0
2022-11-17 14:30:00,147.57,147.7,147.36,147.36,7603.0,143.104,143.23,142.9003,142.9003,7603.0
2022-11-17 14:40:00,147.42,147.47,147.16,147.39,7533.0,142.9585,143.007,142.7064,142.9294,7533.0
2022-11-17 14:50:00,147.4,147.48,147.36,147.41,7001.0,142.9391,143.0167,142.9003,142.9488,7001.0
2022-11-17 15:00:00,147.43,147.52,147.18,147.2,19735.0,142.9682,143.0555,142.7258,142.7452,19735.0
2022-11-17 15:10:00,147.15,147.15,146.7,146.76,22013.0,142.6967,142.6967,142.2603,142.3185,22013.0
2022-11-17 15:20:00,146.73,146.89,146.58,146.85,21776.0,142.2894,142.4446,142.1439,142.4058,21776.0
2022-11-17 15:30:00,146.85,147.21,146.85,147.17,25632.0,142.4058,142.7549,142.4058,142.7161,25632.0
2022-11-17 15:40:00,147.18,147.65,147.17,147.65,35718.0,142.7258,143.1816,142.7161,143.1816,35718.0
2022-11-17 15:50:00,147.69,147.95,147.48,147.93,112584.0,143.2203,143.4725,143.0167,143.4531,112584.0
2022-11-18 09:30:00,150.4,151.07,149.68,150.47,43285.0,145.8483,146.4981,145.1501,145.9162,43285.0
2022-11-18 09:40:00,150.48,150.48,149.8,149.84,9334.0,145.9259,145.9259,145.2665,145.3053,9334.0
2022-11-18 09:50:00,149.98,150.02,149.27,149.27,13590.0,145.441,145.4798,144.7525,144.7525,13590.0
2022-11-18 10:00:00,149.21,149.21,148.09,148.36,13717.0,144.6943,144.6943,143.6082,143.8701,13717.0
2022-11-18 10:10:00,148.42,148.88,148.28,148.28,8715.0,143.9283,144.3743,143.7925,143.7925,8715.0
2022-11-18 10:20:00,148.42,148.73,147.82,148.41,17482.0,143.9283,144.2289,143.3464,143.9186,17482.0
2022-11-18 10:30:00,148.42,148.78,148.25,148.62,13429.0,143.9283,144.2774,143.7634,144.1222,13429.0
2022-11-18 10:40:00,148.67,148.88,148.53,148.55,8420.0,144.1707,144.3743,144.0349,144.0543,8420.0
2022-11-18 10:50:00,148.5,148.75,148.13,148.34,11136.0,144.0058,144.2483,143.647,143.8507,11136.0
2022-11-18 11:00:00,148.25,148.42,148.1,148.34,8076.0,143.7634,143.9283,143.6179,143.8507,8076.0
2022-11-18 11:10:00,148.36,148.67,148.27,148.58,6544.0,143.8701,144.1707,143.7828,144.0834,6544.0
2022-11-18 11:20:00,148.68,148.69,148.19,148.31,10856.0,144.1804,144.1901,143.7052,143.8216,10856.0
2022-11-18 11:30:00,148.3,148.55,148.12,148.12,5592.0,143.8119,144.0543,143.6373,143.6373,5592.0
2022-11-18 11:40:00,148.14,148.18,147.86,147.88,5471.0,143.6567,143.6955,143.3852,143.4046,5471.0
2022-11-18 11:50:00,147.95,147.95,147.69,147.91,7207.0,143.4725,143.4725,143.2203,143.4337,7207.0
2022-11-18 12:00:00,147.92,147.92,147.41,147.47,10349.0,143.4434,143.4434,142.9488,143.007,10349.0
2022-11-18 12:10:00,147.5,147.62,147.17,147.31,14477.0,143.0361,143.1525,142.7161,142.8518,14477.0
2022-11-18 12:20:00,147.31,147.63,147.17,147.59,16527.0,142.8518,143.1622,142.7161,143.1234,16527.0
2022-11-18 12:30:00,147.56,148.0,147.47,148.0,11076.0,143.0943,143.521,143.007,143.521,11076.0
2022-11-18 12:40:00,148.0,148.0,147.68,147.82,7185.0,143.521,143.521,143.2106,143.3464,7185.0
2022-11-18 12:50:00,147.87,147.88,147.56,147.83,5551.0,143.3949,143.4046,143.0943,143.3561,5551.0
2022-11-18 13:00:00,147.84,148.22,147.7,148.22,6438.0,143.3658,143.7343,143.23,143.7343,6438.0
2022-11-18 13:10:00,148.25,148.27,147.99,148.0,21675.0,143.7634,143.7828,143.5113,143.521,21675.0
2022-11-18 13:20:00,147.99,148.32,147.88,148.32,7737.0,143.5113,143.8313,143.4046,143.8313,7737.0
2022-11-18 13:30:00,148.37,148.42,148.1,148.12,7867.0,143.8798,143.9283,143.6179,143.6373,7867.0
2022-11-18 13:40:00,148.11,148.14,147.89,147.98,4726.0,143.6276,143.6567,143.4143,143.5016,4726.0
2022-11-18 13:50:00,148.0,148.12,147.8,148.12,9115.0,143.521,143.6373,143.327,143.6373,9115.0
2022-11-18 14:00:00,148.13,148.27,148.07,148.12,20141.0,143.647,143.7828,143.5888,143.6373,20141.0
2022-11-18 14:10:00,148.12,148.16,147.87,147.87,17081.0,143.6373,143.6761,143.3949,143.3949,17081.0
2022-11-18 14:20:00,147.9,148.14,147.9,148.03,21984.0,143.424,143.6567,143.424,143.5501,21984.0
2022-11-18 14:30:00,148.03,148.2,147.75,147.85,15211.0,143.5501,143.7149,143.2785,143.3755,15211.0
2022-11-18 14:40:00,147.84,148.06,147.84,147.88,8548.0,143.3658,143.5791,143.3658,143.4046,8548.0
2022-11-18 14:50:00,147.85,148.12,147.84,148.06,8487.0,143.3755,143.6373,143.3658,143.5791,8487.0
2022-11-18 15:00:00,148.1,148.52,148.06,148.51,11271.0,143.6179,144.0252,143.5791,144.0155,11271.0
2022-11-18 15:10:00,148.53,148.65,148.29,148.36,8873.0,144.0349,144.1513,143.8022,143.8701,8873.0
2022-11-18 15:20:00,148.32,148.53,148.15,148.53,20521.0,143.8313,144.0349,143.6664,144.0349,20521.0
2022-11-18 15:30:00,148.65,148.74,148.45,148.74,22993.0,144.1513,144.2386,143.9573,144.2386,22993.0
2022-11-18 15:40:00,148.76,148.8,148.64,148.77,37701.0,144.258,144.2968,144.1416,144.2677,37701.0
2022-11-18 15:50:00,148.8,148.86,147.88,148.15,151128.0,144.2968,144.3549,143.4046,143.6664,151128.0
2022-11-21 09:30:00,147.15,147.93,147.03,147.5,32298.0,142.6967,143.4531,142.5803,143.0361,32298.0
2022-11-21 09:40:00,147.49,148.83,147.49,148.69,14222.0,143.0264,144.3258,143.0264,144.1901,14222.0
2022-11-21 09:50:00,148.71,149.07,148.5,148.84,14979.0,144.2095,144.5586,144.0058,144.3355,14979.0
2022-11-21 10:00:00,149.03,149.08,148.11,148.34,34710.0,144.5198,144.5683,143.6276,143.8507,34710.0
2022-11-21 10:10:00,148.28,148.82,148.28,148.75,14474.0,143.7925,144.3161,143.7925,144.2483,14474.0
2022-11-21 10:20:00,148.65,148.72,148.37,148.62,16444.0,144.1513,144.2192,143.8798,144.1222,16444.0
2022-11-21 10:30:00,148.61,149.02,148.4,148.95,35903.0,144.1125,144.5101,143.9089,144.4422,35903.0
2022-11-21 10:40:00,148.95,149.09,148.62,148.87,48105.0,144.4422,144.578,144.1222,144.3646,48105.0
2022-11-21 10:50:00,148.87,149.34,148.83,149.21,56342.0,144.3646,144.8204,144.3258,144.6943,56342.0
2022-11-21 11:00:00,149.25,149.59,149.16,149.34,34148.0,144.7331,145.0628,144.6459,144.8204,34148.0
2022-11-21 11:10:00,149.33,149.57,149.25,149.28,33913.0,144.8107,145.0435,144.7331,144.7622,33913.0
2022-11-21 11:20:00,149.28,149.55,149.08,149.15,53726.0,144.7622,145.0241,144.5683,144.6362,53726.0
2022-11-21 11:30:00,149.2,149.2,148.6,148.62,11766.0,144.6846,144.6846,144.1028,144.1222,11766.0
2022-11-21 11:40:00,148.6,148.75,148.48,148.62,20598.0,144.1028,144.2483,143.9864,144.1222,20598.0
2022-11-21 11:50:00,148.65,148.79,148.05,148.17,57153.0,144.1513,144.2871,143.5695,143.6858,57153.0
2022-11-21 12:00:00,148.12,148.44,147.94,148.14,14841.0,143.6373,143.9476,143.4628,143.6567,14841.0
2022-11-21 12:10:00,148.14,148.17,147.72,147.81,23423.0,143.6567,143.6858,143.2494,143.3367,23423.0
2022-11-21 12:20:00,147.81,147.97,147.69,147.95,15465.0,143.3367,143.4919,143.2203,143.4725,15465.0
2022-11-21 12:30:00,147.92,148.51,147.9,148.17,8863.0,143.4434,144.0155,143.424,143.6858,8863.0
2022-11-21 12:40:00,148.19,148.41,148.17,148.3,15163.0,143.7052,143.9186,143.6858,143.8119,15163.0
2022-11-21 12:50:00,148.25,148.34,148.15,148.2,9380.0,143.7634,143.8507,143.6664,143.7149,9380.0
2022-11-21 13:00:00,148.24,148.63,148.21,148.41,12101.0,143.7537,144.1319,143.7246,143.9186,12101.0
2022-11-21 13:10:00,148.44,148.63,148.44,148.53,11191.0,143.9476,144.1319,143.9476,144.0349,11191.0
2022-11-21 13:20:00,148.53,148.58,148.28,148.35,10932.0,144.0349,144.0834,143.7925,143.8604,10932.0
2022-11-21 13:30:00,148.33,148.38,148.2,148.34,7578.0,143.841,143.8895,143.7149,143.8507,7578.0
2022-11-21 13:40:00,148.34,148.73,148.34,148.52,10756.0,143.8507,144.2289,143.8507,144.0252,10756.0
2022-11-21 13:50:00,148.52,148.55,148.19,148.22,9616.0,144.0252,144.0543,143.7052,143.7343,9616.0
2022-11-21 14:00:00,148.18,148.54,148.17,148.53,10085.0,143.6955,144.0446,143.6858,144.0349,10085.0
2022-11-21 14:10:00,148.55,148.58,148.39,148.51,11577.0,144.0543,144.0834,143.8992,144.0155,11577.0
2022-11-21 14:20:00,148.5,148.5,148.2,148.2,15797.0,144.0058,144.0058,143.7149,143.7149,15797.0
2022-11-21 14:30:00,148.13,148.31,148.12,148.31,17924.0,143.647,143.8216,143.6373,143.8216,17924.0
2022-11-21 14:40:00,148.25,148.37,148.12,148.37,9148.0,143.7634,143.8798,143.6373,143.8798,9148.0
2022-11-21 14:50:00,148.38,148.53,148.37,148.42,10978.0,143.8895,144.0349,143.8798,143.9283,10978.0
2022-11-21 15:00:00,148.44,148.59,148.4,148.55,11452.0,143.9476,144.0931,143.9089,144.0543,11452.0
2022-11-21 15:10:00,148.57,148.57,148.4,148.48,14853.0,144.0737,144.0737,143.9089,143.9864,14853.0
2022-11-21 15:20:00,148.45,148.52,148.29,148.38,18147.0,143.9573,144.0252,143.8022,143.8895,18147.0
2022-11-21 15:30:00,148.39,148.91,148.39,148.83,21425.0,143.8992,144.4034,143.8992,144.3258,21425.0
2022-11-21 15:40:00,148.8,148.92,148.75,148.9,21987.0,144.2968,144.4131,144.2483,144.3937,21987.0
2022-11-21 15:50:00,148.9,149.02,148.29,148.3,88147.0,144.3937,144.5101,143.8022,143.8119,88147.0
2022-11-22 09:30:00,148.83,149.09,147.23,147.6,47931.0,144.3258,144.578,142.7743,143.1331,47931.0
2022-11-22 09:40:00,147.61,147.96,146.58,146.77,42049.0,143.1428,143.4822,142.1439,142.3282,42049.0
2022-11-22 09:50:00,146.72,146.82,145.76,146.06,37367.0,142.2797,142.3767,141.3488,141.6397,37367.0
2022-11-22 10:00:00,146.06,147.13,145.97,146.63,36120.0,141.6397,142.6773,141.5524,142.1924,36120.0
2022-11-22 10:10:00,146.64,147.35,146.29,146.65,24714.0,142.2021,142.8906,141.8627,142.2118,24714.0
2022-11-22 10:20:00,146.64,146.88,146.51,146.57,16624.0,142.2021,142.4349,142.0761,142.1342,16624.0
2022-11-22 10:30:00,146.64,146.65,145.83,146.0,46998.0,142.2021,142.2118,141.4166,141.5815,46998.0
2022-11-22 10:40:00,146.06,146.78,146.06,146.78,31072.0,141.6397,142.3379,141.6397,142.3379,31072.0
2022-11-22 10:50:00,146.87,147.07,146.74,147.03,21449.0,142.4252,142.6191,142.2991,142.5803,21449.0
2022-11-22 11:00:00,147.07,147.17,146.86,147.08,39076.0,142.6191,142.7161,142.4155,142.6288,39076.0
2022-11-22 11:10:00,147.09,147.37,146.82,146.94,26185.0,142.6385,142.91,142.3767,142.493,26185.0
2022-11-22 11:20:00,146.94,147.06,146.88,146.96,29756.0,142.493,142.6094,142.4349,142.5124,29756.0
2022-11-22 11:30:00,146.91,146.93,146.73,146.82,17640.0,142.464,142.4833,142.2894,142.3767,17640.0
2022-11-22 11:40:00,146.84,146.93,146.52,146.64,13224.0,142.3961,142.4833,142.0858,142.2021,13224.0
2022-11-22 11:50:00,146.67,146.74,146.39,146.49,13262.0,142.2312,142.2991,141.9597,142.0567,13262.0
2022-11-22 12:00:00,146.49,146.59,146.4,146.42,10249.0,142.0567,142.1536,141.9694,141.9888,10249.0
2022-11-22 12:10:00,146.49,146.94,146.49,146.94,9823.0,142.0567,142.493,142.0567,142.493,9823.0
2022-11-22 12:20:00,146.98,147.08,146.8,146.93,12241.0,142.5318,142.6288,142.3573,142.4833,12241.0
2022-11-22 12:30:00,147.0,147.09,146.85,147.02,15239.0,142.5512,142.6385,142.4058,142.5706,15239.0
2022-11-22 12:40:00,147.03,147.04,146.7,146.89,45447.0,142.5803,142.59,142.2603,142.4446,45447.0
2022-11-22 12:50:00,146.89,146.93,146.48,146.55,32362.0,142.4446,142.4833,142.047,142.1148,32362.0
2022-11-22 13:00:00,146.55,146.67,146.41,146.62,15640.0,142.1148,142.2312,141.9791,142.1827,15640.0
2022-11-22 13:10:00,146.65,147.13,146.65,147.13,18955.0,142.2118,142.6773,142.2118,142.6773,18955.0
2022-11-22 13:20:00,147.17,147.35,147.09,147.24,32283.0,142.7161,142.8906,142.6385,142.784,32283.0
2022-11-22 13:30:00,147.27,147.36,147.04,147.09,48064.0,142.8131,142.9003,142.59,142.6385,48064.0
2022-11-22 13:40:00,147.1,147.23,147.02,147.13,18674.0,142.6482,142.7743,142.5706,142.6773,18674.0
2022-11-22 13:50:00,147.11,147.57,147.04,147.53,25599.0,142.6579,143.104,142.59,143.0652,25599.0
2022-11-22 14:00:00,147.52,147.71,147.1,147.61,53539.0,143.0555,143.2397,142.6482,143.1428,53539.0
2022-11-22 14:10:00,147.64,147.71,147.46,147.57,21073.0,143.1719,143.2397,142.9973,143.104,21073.0
2022-11-22 14:20:00,147.55,147.66,147.24,147.34,45388.0,143.0846,143.1913,142.784,142.8809,45388.0
2022-11-22 14:30:00,147.34,147.41,147.2,147.38,25983.0,142.8809,142.9488,142.7452,142.9197,25983.0
2022-11-22 14:40:00,147.39,147.42,147.27,147.35,12603.0,142.9294,142.9585,142.8131,142.8906,12603.0
2022-11-22 14:50:00,147.35,147.48,147.3,147.41,37142.0,142.8906,143.0167,142.8421,142.9488,37142.0
2022-11-22 15:00:00,147.4,147.73,147.4,147.69,22768.0,142.9391,143.2591,142.9391,143.2203,22768.0
2022-11-22 15:10:00,147.64,147.94,147.49,147.83,23170.0,143.1719,143.4628,143.0264,143.3561,23170.0
2022-11-22 15:20:00,147.83,148.07,147.63,148.01,49712.0,143.3561,143.5888,143.1622,143.5307,49712.0
2022-11-22 15:30:00,148.03,148.33,147.97,148.25,44050.0,143.5501,143.841,143.4919,143.7634,44050.0
2022-11-22 15:40:00,148.25,148.59,148.23,148.49,41290.0,143.7634,144.0931,143.744,143.9961,41290.0
2022-11-22 15:50:00,148.48,148.95,148.4,148.92,151272.0,143.9864,144.4422,143.9089,144.4131,151272.0
2022-11-23 09:30:00,149.1,149.94,148.72,149.34,19864.0,144.5877,145.4023,144.2192,144.8204,19864.0
2022-11-23 09:40:00,149.34,149.39,148.9,149.28,10051.0,144.8204,144.8689,144.3937,144.7622,10051.0
2022-11-23 09:50:00,149.42,149.52,148.47,148.64,14147.0,144.898,144.995,143.9767,144.1416,14147.0
2022-11-23 10:00:00,148.5,149.24,148.5,149.08,13903.0,144.0058,144.7234,144.0058,144.5683,13903.0
2022-11-23 10:10:00,149.09,149.33,148.73,149.0,10991.0,144.578,144.8107,144.2289,144.4907,10991.0
2022-11-23 10:20:00,148.95,149.33,148.95,149.29,13636.0,144.4422,144.8107,144.4422,144.7719,13636.0
2022-11-23 10:30:00,149.3,149.58,149.25,149.49,20352.0,144.7816,145.0531,144.7331,144.9659,20352.0
2022-11-23 10:40:00,149.49,149.92,149.45,149.59,10272.0,144.9659,145.3829,144.9271,145.0628,10272.0
2022-11-23 10:50:00,149.62,149.71,149.41,149.41,17206.0,145.0919,145.1792,144.8883,144.8883,17206.0
2022-11-23 11:00:00,149.46,149.63,149.45,149.48,8922.0,144.9368,145.1016,144.9271,144.9562,8922.0
2022-11-23 11:10:00,149.51,149.68,149.48,149.54,15066.0,144.9853,145.1501,144.9562,145.0144,15066.0
2022-11-23 11:20:00,149.61,149.65,149.47,149.54,6439.0,145.0822,145.121,144.9465,145.0144,6439.0
2022-11-23 11:30:00,149.55,149.57,149.42,149.54,7904.0,145.0241,145.0435,144.898,145.0144,7904.0
2022-11-23 11:40:00,149.54,149.83,149.46,149.46,21363.0,145.0144,145.2956,144.9368,144.9368,21363.0
2022-11-23 11:50:00,149.49,149.62,149.09,149.38,15520.0,144.9659,145.0919,144.578,144.8592,15520.0
2022-11-23 12:00:00,149.38,149.47,149.26,149.37,11598.0,144.8592,144.9465,144.7428,144.8495,11598.0
2022-11-23 12:10:00,149.37,149.44,149.05,149.32,26275.0,144.8495,144.9174,144.5392,144.801,26275.0
2022-11-23 12:20:00,149.29,149.47,149.22,149.34,21006.0,144.7719,144.9465,144.704,144.8204,21006.0
2022-11-23 12:30:00,149.46,149.58,149.33,149.39,11260.0,144.9368,145.0531,144.8107,144.8689,11260.0
2022-11-23 12:40:00,149.35,149.44,149.11,149.12,4764.0,144.8301,144.9174,144.5974,144.6071,4764.0
2022-11-23 12:50:00,149.08,149.08,148.5,148.6,10241.0,144.5683,144.5683,144.0058,144.1028,10241.0
2022-11-23 13:00:00,148.55,149.2,148.52,149.19,14420.0,144.0543,144.6846,144.0252,144.675,14420.0
2022-11-23 13:10:00,149.16,149.17,148.91,148.95,10245.0,144.6459,144.6556,144.4034,144.4422,10245.0
2022-11-23 13:20:00,148.99,149.11,148.91,149.09,11836.0,144.481,144.5974,144.4034,144.578,11836.0
2022-11-23 13:30:00,149.11,149.28,149.08,149.15,14112.0,144.5974,144.7622,144.5683,144.6362,14112.0
2022-11-23 13:40:00,149.18,149.25,149.1,149.11,5105.0,144.6653,144.7331,144.5877,144.5974,5105.0
2022-11-23 13:50:00,149.14,149.14,148.89,149.0,11123.0,144.6265,144.6265,144.384,144.4907,11123.0
2022-11-23 14:00:00,149.07,149.76,148.87,149.55,29870.0,144.5586,145.2277,144.3646,145.0241,29870.0
2022-11-23 14:10:00,149.53,149.62,149.31,149.5,19527.0,145.0047,145.0919,144.7913,144.9756,19527.0
2022-11-23 14:20:00,149.52,149.74,149.39,149.59,41314.0,144.995,145.2083,144.8689,145.0628,41314.0
2022-11-23 14:30:00,149.74,149.91,149.21,149.25,11865.0,145.2083,145.3732,144.6943,144.7331,11865.0
2022-11-23 14:40:00,149.28,149.72,149.28,149.72,14576.0,144.7622,145.1889,144.7622,145.1889,14576.0
2022-11-23 14:50:00,149.68,149.76,149.6,149.65,8182.0,145.1501,145.2277,145.0725,145.121,8182.0
2022-11-23 15:00:00,149.65,149.76,149.53,149.73,11692.0,145.121,145.2277,145.0047,145.1986,11692.0
2022-11-23 15:10:00,149.69,149.89,149.63,149.89,10173.0,145.1598,145.3538,145.1016,145.3538,10173.0
2022-11-23 15:20:00,149.88,149.88,149.67,149.78,12334.0,145.3441,145.3441,145.1404,145.2471,12334.0
2022-11-23 15:30:00,149.79,149.94,149.7,149.92,11951.0,145.2568,145.4023,145.1695,145.3829,11951.0
2022-11-23 15:40:00,149.9,149.9,149.67,149.7,24991.0,145.3635,145.3635,145.1404,145.1695,24991.0
2022-11-23 15:50:00,149.73,150.04,149.72,150.02,68995.0,145.1986,145.4992,145.1889,145.4798,68995.0
2022-11-25 09:30:00,149.7,150.1,149.64,149.72,14673.0,145.1695,145.5574,145.1113,145.1889,14673.0
2022-11-25 09:40:00,149.71,149.71,148.86,148.87,9440.0,145.1792,145.1792,144.3549,144.3646,9440.0
2022-11-25 09:50:00,148.89,149.32,148.87,149.24,13796.0,144.384,144.801,144.3646,144.7234,13796.0
2022-11-25 10:00:00,149.25,149.53,149.11,149.24,16197.0,144.7331,145.0047,144.5974,144.7234,16197.0
2022-11-25 10:10:00,149.2,149.23,149.05,149.05,11231.0,144.6846,144.7137,144.5392,144.5392,11231.0
2022-11-25 10:20:00,149.06,149.3,149.06,149.3,10785.0,144.5489,144.7816,144.5489,144.7816,10785.0
2022-11-25 10:30:00,149.29,149.43,149.11,149.14,12188.0,144.7719,144.9077,144.5974,144.6265,12188.0
2022-11-25 10:40:00,149.18,149.18,148.89,149.18,14177.0,144.6653,144.6653,144.384,144.6653,14177.0
2022-11-25 10:50:00,149.18,149.28,149.05,149.18,12559.0,144.6653,144.7622,144.5392,144.6653,12559.0
2022-11-25 11:00:00,149.11,149.25,148.95,149.25,18568.0,144.5974,144.7331,144.4422,144.7331,18568.0
2022-11-25 11:10:00,149.23,149.25,149.05,149.1,6775.0,144.7137,144.7331,144.5392,144.5877,6775.0
2022-11-25 11:20:00,149.15,149.15,148.95,149.03,9872.0,144.6362,144.6362,144.4422,144.5198,9872.0
2022-11-25 11:30:00,149.0,149.02,148.69,149.0,9511.0,144.4907,144.5101,144.1901,144.4907,9511.0
2022-11-25 11:40:00,148.99,149.12,148.96,149.12,13090.0,144.481,144.6071,144.4519,144.6071,13090.0
2022-11-25 11:50:00,149.12,149.12,148.91,148.94,9706.0,144.6071,144.6071,144.4034,144.4325,9706.0
2022-11-25 12:00:00,148.93,149.0,148.9,148.96,8401.0,144.4228,144.4907,144.3937,144.4519,8401.0
2022-11-25 12:10:00,148.99,149.25,148.93,149.23,14428.0,144.481,144.7331,144.4228,144.7137,14428.0
2022-11-25 12:20:00,149.25,149.3,149.18,149.25,13139.0,144.7331,144.7816,144.6653,144.7331,13139.0
2022-11-25 12:30:00,149.21,149.27,148.9,149.01,17123.0,144.6943,144.7525,144.3937,144.5004,17123.0
2022-11-25 12:40:00,149.01,149.03,148.85,148.92,14727.0,144.5004,144.5198,144.3452,144.4131,14727.0
2022-11-25 12:50:00,148.92,149.16,148.76,148.96,43383.0,144.4131,144.6459,144.258,144.4519,43383.0
2022-11-28 09:30:00,147.99,148.77,147.61,148.75,29336.0,143.5113,144.2677,143.1428,144.2483,29336.0
2022-11-28 09:40:00,148.73,148.73,147.91,148.15,15765.0,144.2289,144.2289,143.4337,143.6664,15765.0
2022-11-28 09:50:00,148.0,148.45,147.72,147.83,11793.0,143.521,143.9573,143.2494,143.3561,11793.0
2022-11-28 10:00:00,147.74,148.11,147.64,147.84,13956.0,143.2688,143.6276,143.1719,143.3658,13956.0
2022-11-28 10:10:00,147.89,148.27,147.82,148.2,12995.0,143.4143,143.7828,143.3464,143.7149,12995.0
2022-11-28 10:20:00,148.19,148.2,147.92,148.07,13869.0,143.7052,143.7149,143.4434,143.5888,13869.0
2022-11-28 10:30:00,148.02,148.04,147.76,148.02,16759.0,143.5404,143.5598,143.2882,143.5404,16759.0
2022-11-28 10:40:00,147.99,148.22,147.98,148.12,9902.0,143.5113,143.7343,143.5016,143.6373,9902.0
2022-11-28 10:50:00,148.08,148.11,147.79,147.9,12507.0,143.5985,143.6276,143.3173,143.424,12507.0
2022-11-28 11:00:00,147.85,148.01,147.81,147.9,85450.0,143.3755,143.5307,143.3367,143.424,85450.0
2022-11-28 11:10:00,147.85,147.92,147.77,147.9,5616.0,143.3755,143.4434,143.2979,143.424,5616.0
2022-11-28 11:20:00,147.86,147.86,147.46,147.52,12033.0,143.3852,143.3852,142.9973,143.0555,12033.0
2022-11-28 11:30:00,147.46,147.72,147.46,147.64,9079.0,142.9973,143.2494,142.9973,143.1719,9079.0
2022-11-28 11:40:00,147.68,147.76,147.48,147.52,6795.0,143.2106,143.2882,143.0167,143.0555,6795.0
2022-11-28 11:50:00,147.6,147.63,147.45,147.49,8253.0,143.1331,143.1622,142.9876,143.0264,8253.0
2022-11-28 12:00:00,147.47,147.48,146.91,146.91,13700.0,143.007,143.0167,142.464,142.464,13700.0
2022-11-28 12:10:00,146.98,146.98,146.65,146.83,11515.0,142.5318,142.5318,142.2118,142.3864,11515.0
2022-11-28 12:20:00,146.86,147.1,146.73,146.73,14906.0,142.4155,142.6482,142.2894,142.2894,14906.0
2022-11-28 12:30:00,146.78,146.84,146.56,146.56,15830.0,142.3379,142.3961,142.1245,142.1245,15830.0
2022-11-28 12:40:00,146.53,146.57,146.4,146.42,12450.0,142.0955,142.1342,141.9694,141.9888,12450.0
2022-11-28 12:50:00,146.41,146.43,146.17,146.34,11354.0,141.9791,141.9985,141.7463,141.9112,11354.0
2022-11-28 13:00:00,146.28,146.34,146.19,146.21,5761.0,141.853,141.9112,141.7657,141.7851,5761.0
2022-11-28 13:10:00,146.22,146.41,146.15,146.41,11159.0,141.7948,141.9791,141.727,141.9791,11159.0
2022-11-28 13:20:00,146.39,146.54,146.34,146.44,13009.0,141.9597,142.1051,141.9112,142.0082,13009.0
2022-11-28 13:30:00,146.42,146.48,146.18,146.28,12159.0,141.9888,142.047,141.756,141.853,12159.0
2022-11-28 13:40:00,146.3,146.32,146.14,146.14,4992.0,141.8724,141.8918,141.7173,141.7173,4992.0
2022-11-28 13:50:00,146.16,146.2,145.88,145.94,10663.0,141.7366,141.7754,141.4651,141.5233,10663.0
2022-11-28 14:00:00,145.96,146.19,145.95,146.07,10680.0,141.5427,141.7657,141.533,141.6494,10680.0
2022-11-28 14:10:00,146.07,146.13,146.03,146.04,7556.0,141.6494,141.7076,141.6106,141.6203,7556.0
2022-11-28 14:20:00,146.07,146.08,145.83,145.87,8008.0,141.6494,141.6591,141.4166,141.4554,8008.0
2022-11-28 14:30:00,145.88,146.08,145.83,146.08,14644.0,141.4651,141.6591,141.4166,141.6591,14644.0
2022-11-28 14:40:00,146.07,146.1,145.91,145.99,12829.0,141.6494,141.6785,141.4942,141.5718,12829.0
2022-11-28 14:50:00,146.04,146.08,145.78,145.85,9475.0,141.6203,141.6591,141.3682,141.436,9475.0
2022-11-28 15:00:00,145.87,145.87,145.58,145.61,10228.0,141.4554,141.4554,141.1742,141.2033,10228.0
2022-11-28 15:10:00,145.57,145.63,145.39,145.45,20939.0,141.1645,141.2227,140.99,141.0481,20939.0
2022-11-28 15:20:00,145.51,145.58,145.45,145.51,12434.0,141.1063,141.1742,141.0481,141.1063,12434.0
2022-11-28 15:30:00,145.53,145.67,145.4,145.66,17636.0,141.1257,141.2615,140.9997,141.2518,17636.0
2022-11-28 15:40:00,145.62,145.83,145.45,145.45,28670.0,141.213,141.4166,141.0481,141.0481,28670.0
2022-11-28 15:50:00,145.49,145.63,145.38,145.53,136952.0,141.0869,141.2227,140.9803,141.1257,136952.0
2022-11-29 09:30:00,144.99,145.92,144.34,145.63,35410.0,140.6021,141.5039,139.9717,141.2227,35410.0
2022-11-29 09:40:00,145.66,145.72,145.1,145.29,20201.0,141.2518,141.31,140.7087,140.893,20201.0
2022-11-29 09:50:00,145.38,145.7,145.22,145.69,4600.0,140.9803,141.2906,140.8251,141.2809,4600.0
2022-11-29 10:00:00,145.79,145.81,145.27,145.46,19908.0,141.3778,141.3972,140.8736,141.0578,19908.0
2022-11-29 10:10:00,145.49,145.72,145.24,145.66,8552.0,141.0869,141.31,140.8445,141.2518,8552.0
2022-11-29 10:20:00,145.63,145.75,145.48,145.72,8474.0,141.2227,141.3391,141.0772,141.31,8474.0
2022-11-29 10:30:00,145.8,146.04,145.67,146.01,7038.0,141.3875,141.6203,141.2615,141.5912,7038.0
2022-11-29 10:40:00,146.0,146.09,145.74,145.94,12880.0,141.5815,141.6688,141.3294,141.5233,12880.0
2022-11-29 10:50:00,145.97,145.97,145.68,145.68,7991.0,141.5524,141.5524,141.2712,141.2712,7991.0
2022-11-29 11:00:00,145.68,145.73,145.16,145.19,16524.0,141.2712,141.3197,140.7669,140.796,16524.0
2022-11-29 11:10:00,145.12,145.34,144.84,144.84,14935.0,140.7281,140.9415,140.4566,140.4566,14935.0
2022-11-29 11:20:00,144.88,144.96,144.75,144.85,9251.0,140.4954,140.573,140.3693,140.4663,9251.0
2022-11-29 11:30:00,144.85,145.29,144.81,145.28,17309.0,140.4663,140.893,140.4275,140.8833,17309.0
2022-11-29 11:40:00,145.31,145.32,145.1,145.31,15427.0,140.9124,140.9221,140.7087,140.9124,15427.0
2022-11-29 11:50:00,145.33,145.44,145.24,145.39,10137.0,140.9318,141.0384,140.8445,140.99,10137.0
2022-11-29 12:00:00,145.43,145.49,144.93,145.01,18098.0,141.0287,141.0869,140.5439,140.6215,18098.0
2022-11-29 12:10:00,145.0,145.03,144.77,144.92,8588.0,140.6118,140.6408,140.3887,140.5342,8588.0
2022-11-29 12:20:00,144.94,144.96,144.78,144.79,4947.0,140.5536,140.573,140.3984,140.4081,4947.0
2022-11-29 12:30:00,144.86,145.16,144.84,144.99,11318.0,140.476,140.7669,140.4566,140.6021,11318.0
2022-11-29 12:40:00,145.02,145.23,145.0,145.13,7186.0,140.6312,140.8348,140.6118,140.7378,7186.0
2022-11-29 12:50:00,145.16,145.26,145.09,145.19,7639.0,140.7669,140.8639,140.699,140.796,7639.0
2022-11-29 13:00:00,145.21,145.22,144.92,144.92,5571.0,140.8154,140.8251,140.5342,140.5342,5571.0
2022-11-29 13:10:00,144.98,145.21,144.88,144.98,8263.0,140.5924,140.8154,140.4954,140.5924,8263.0
2022-11-29 13:20:00,144.98,145.04,144.74,144.76,10497.0,140.5924,140.6505,140.3596,140.379,10497.0
2022-11-29 13:30:00,144.78,144.98,144.77,144.98,11358.0,140.3984,140.5924,140.3887,140.5924,11358.0
2022-11-29 13:40:00,145.0,145.24,144.94,145.24,5968.0,140.6118,140.8445,140.5536,140.8445,5968.0
2022-11-29 13:50:00,145.2,145.3,145.05,145.17,9640.0,140.8057,140.9027,140.6602,140.7766,9640.0
2022-11-29 14:00:00,145.22,145.53,145.22,145.52,6671.0,140.8251,141.1257,140.8251,141.116,6671.0
2022-11-29 14:10:00,145.45,145.48,145.31,145.32,8987.0,141.0481,141.0772,140.9124,140.9221,8987.0
2022-11-29 14:20:00,145.35,145.39,145.01,145.07,11099.0,140.9512,140.99,140.6215,140.6796,11099.0
2022-11-29 14:30:00,145.02,145.02,144.78,144.82,8324.0,140.6312,140.6312,140.3984,140.4372,8324.0
2022-11-29 14:40:00,144.88,144.95,144.64,144.67,7503.0,140.4954,140.5633,140.2627,140.2917,7503.0
2022-11-29 14:50:00,144.68,144.88,144.6,144.88,9559.0,140.3014,140.4954,140.2239,140.4954,9559.0
2022-11-29 15:00:00,144.86,145.01,144.67,144.97,10131.0,140.476,140.6215,140.2917,140.5827,10131.0
2022-11-29 15:10:00,144.97,145.1,144.91,145.0,9596.0,140.5827,140.7087,140.5245,140.6118,9596.0
2022-11-29 15:20:00,144.99,145.11,144.73,144.92,13681.0,140.6021,140.7184,140.3499,140.5342,13681.0
2022-11-29 15:30:00,144.95,145.07,144.84,144.94,12153.0,140.5633,140.6796,140.4566,140.5536,12153.0
2022-11-29 15:40:00,144.97,145.12,144.87,144.99,18685.0,140.5827,140.7281,140.4857,140.6021,18685.0
2022-11-29 15:50:00,145.07,145.17,144.88,144.9,87388.0,140.6796,140.7766,140.4954,140.5148,87388.0
2022-11-30 09:30:00,145.05,145.6,144.56,145.02,47955.0,140.6602,141.1936,140.1851,140.6312,47955.0
2022-11-30 09:40:00,144.85,145.66,144.85,145.6,14297.0,140.4663,141.2518,140.4663,141.1936,14297.0
2022-11-30 09:50:00,145.53,145.6,145.11,145.53,28293.0,141.1257,141.1936,140.7184,141.1257,28293.0
2022-11-30 10:00:00,145.58,145.58,144.77,144.87,19639.0,141.1742,141.1742,140.3887,140.4857,19639.0
2022-11-30 10:10:00,144.93,144.93,144.0,144.01,10781.0,140.5439,140.5439,139.642,139.6517,10781.0
2022-11-30 10:20:00,144.02,144.07,143.72,143.81,13247.0,139.6614,139.7099,139.3705,139.4578,13247.0
2022-11-30 10:30:00,143.77,143.99,143.48,143.97,12266.0,139.419,139.6323,139.1378,139.6129,12266.0
2022-11-30 10:40:00,144.03,144.09,143.66,143.69,22364.0,139.6711,139.7293,139.3123,139.3414,22364.0
2022-11-30 10:50:00,143.65,144.14,143.57,144.09,23073.0,139.3026,139.7778,139.225,139.7293,23073.0
2022-11-30 11:00:00,144.16,144.89,144.04,144.87,12319.0,139.7972,140.5051,139.6808,140.4857,12319.0
2022-11-30 11:10:00,144.9,145.15,144.82,145.06,10099.0,140.5148,140.7572,140.4372,140.6699,10099.0
2022-11-30 11:20:00,145.11,145.66,145.03,145.59,21220.0,140.7184,141.2518,140.6408,141.1839,21220.0
2022-11-30 11:30:00,145.6,145.68,145.25,145.31,17078.0,141.1936,141.2712,140.8542,140.9124,17078.0
2022-11-30 11:40:00,145.33,145.42,145.13,145.21,23741.0,140.9318,141.019,140.7378,140.8154,23741.0
2022-11-30 11:50:00,145.17,145.19,144.95,145.05,18047.0,140.7766,140.796,140.5633,140.6602,18047.0
2022-11-30 12:00:00,145.06,145.43,145.02,145.32,13357.0,140.6699,141.0287,140.6312,140.9221,13357.0
2022-11-30 12:10:00,145.31,145.34,144.57,144.64,13536.0,140.9124,140.9415,140.1948,140.2627,13536.0
2022-11-30 12:20:00,144.56,144.72,144.36,144.65,12569.0,140.1851,140.3402,139.9911,140.2723,12569.0
2022-11-30 12:30:00,144.63,144.67,144.46,144.53,6845.0,140.253,140.2917,140.0881,140.156,6845.0
2022-11-30 12:40:00,144.49,144.77,144.45,144.59,6118.0,140.1172,140.3887,140.0784,140.2142,6118.0
2022-11-30 12:50:00,144.61,144.78,144.59,144.62,8975.0,140.2336,140.3984,140.2142,140.2433,8975.0
2022-11-30 13:00:00,144.62,144.83,144.53,144.75,5656.0,140.2433,140.4469,140.156,140.3693,5656.0
2022-11-30 13:10:00,144.81,144.83,144.66,144.7,6630.0,140.4275,140.4469,140.282,140.3208,6630.0
2022-11-30 13:20:00,144.7,144.75,144.52,144.54,9008.0,140.3208,140.3693,140.1463,140.1657,9008.0
2022-11-30 13:30:00,144.51,146.13,144.37,145.96,31536.0,140.1366,141.7076,140.0008,141.5427,31536.0
2022-11-30 13:40:00,146.02,146.26,145.53,145.96,13661.0,141.6009,141.8336,141.1257,141.5427,13661.0
2022-11-30 13:50:00,145.79,146.46,145.79,146.41,16019.0,141.3778,142.0276,141.3778,141.9791,16019.0
2022-11-30 14:00:00,146.44,147.14,146.39,146.98,30039.0,142.0082,142.687,141.9597,142.5318,30039.0
2022-11-30 14:10:00,147.04,148.34,147.04,148.34,12747.0,142.59,143.8507,142.59,143.8507,12747.0
2022-11-30 14:20:00,148.37,148.87,148.31,148.44,25691.0,143.8798,144.3646,143.8216,143.9476,25691.0
2022-11-30 14:30:00,148.42,148.45,147.97,148.1,21195.0,143.9283,143.9573,143.4919,143.6179,21195.0
2022-11-30 14:40:00,148.12,148.27,147.86,148.1,11603.0,143.6373,143.7828,143.3852,143.6179,11603.0
2022-11-30 14:50:00,148.12,148.47,148.12,148.39,18764.0,143.6373,143.9767,143.6373,143.8992,18764.0
2022-11-30 15:00:00,148.42,149.01,148.32,148.94,15838.0,143.9283,144.5004,143.8313,144.4325,15838.0
2022-11-30 15:10:00,148.94,149.41,148.9,149.31,11648.0,144.4325,144.8883,144.3937,144.7913,11648.0
2022-11-30 15:20:00,149.36,149.64,149.28,149.54,16182.0,144.8398,145.1113,144.7622,145.0144,16182.0
2022-11-30 15:30:00,149.54,149.97,149.54,149.71,25805.0,145.0144,145.4313,145.0144,145.1792,25805.0
2022-11-30 15:40:00,149.72,150.13,149.65,149.99,48269.0,145.1889,145.5865,145.121,145.4507,48269.0
2022-11-30 15:50:00,150.01,150.61,149.26,149.88,299363.0,145.4701,146.052,144.7428,145.3441,299363.0
2022-12-01 09:30:00,151.68,153.0,151.08,152.84,61012.0,147.0896,148.3696,146.5078,148.2145,61012.0
2022-12-01 09:40:00,152.96,153.24,152.33,152.96,28669.0,148.3309,148.6024,147.7199,148.3309,28669.0
2022-12-01 09:50:00,153.04,153.14,152.57,152.8,21500.0,148.4084,148.5054,147.9527,148.1757,21500.0
2022-12-01 10:00:00,152.78,153.53,152.33,152.46,18430.0,148.1563,148.8836,147.7199,147.846,18430.0
2022-12-01 10:10:00,152.32,152.39,150.58,150.58,16842.0,147.7102,147.7781,146.0229,146.0229,16842.0
2022-12-01 10:20:00,150.63,150.71,150.34,150.58,10353.0,146.0714,146.1489,145.7901,146.0229,10353.0
2022-12-01 10:30:00,150.58,150.99,150.28,150.92,10485.0,146.0229,146.4205,145.732,146.3526,10485.0
2022-12-01 10:40:00,150.84,151.04,150.68,150.94,14279.0,146.275,146.469,146.1199,146.372,14279.0
2022-12-01 10:50:00,150.96,151.75,150.95,151.59,16277.0,146.3914,147.1575,146.3817,147.0023,16277.0
2022-12-01 11:00:00,151.59,152.0,151.59,152.0,12891.0,147.0023,147.3999,147.0023,147.3999,12891.0
2022-12-01 11:10:00,152.1,152.1,151.22,151.52,12644.0,147.4969,147.4969,146.6435,146.9344,12644.0
2022-12-01 11:20:00,151.47,151.69,151.32,151.66,8745.0,146.8859,147.0993,146.7405,147.0702,8745.0
2022-12-01 11:30:00,151.63,152.13,151.61,152.04,18076.0,147.0411,147.526,147.0217,147.4387,18076.0
2022-12-01 11:40:00,151.97,152.18,151.77,151.81,19839.0,147.3708,147.5745,147.1769,147.2157,19839.0
2022-12-01 11:50:00,151.87,152.01,151.68,151.99,7212.0,147.2738,147.4096,147.0896,147.3902,7212.0
2022-12-01 12:00:00,152.01,152.04,151.14,151.17,7134.0,147.4096,147.4387,146.5659,146.595,7134.0
2022-12-01 12:10:00,151.18,151.39,151.12,151.36,8047.0,146.6047,146.8084,146.5465,146.7793,8047.0
2022-12-01 12:20:00,151.28,151.76,151.27,151.74,5990.0,146.7017,147.1672,146.692,147.1478,5990.0
2022-12-01 12:30:00,151.77,151.91,151.58,151.61,6705.0,147.1769,147.3126,146.9926,147.0217,6705.0
2022-12-01 12:40:00,151.65,151.65,151.28,151.43,3248.0,147.0605,147.0605,146.7017,146.8472,3248.0
2022-12-01 12:50:00,151.43,151.49,151.19,151.29,10031.0,146.8472,146.9053,146.6144,146.7114,10031.0
2022-12-01 13:00:00,151.31,151.42,151.09,151.25,7413.0,146.7308,146.8375,146.5174,146.6726,7413.0
2022-12-01 13:10:00,151.25,151.32,150.76,150.87,10335.0,146.6726,146.7405,146.1974,146.3041,10335.0
2022-12-01 13:20:00,150.87,150.91,150.77,150.8,6383.0,146.3041,146.3429,146.2071,146.2362,6383.0
2022-12-01 13:30:00,150.82,150.93,150.74,150.8,7455.0,146.2556,146.3623,146.178,146.2362,7455.0
2022-12-01 13:40:00,150.88,151.45,150.86,151.41,8187.0,146.3138,146.8666,146.2944,146.8278,8187.0
2022-12-01 13:50:00,151.38,151.51,151.26,151.28,7277.0,146.7987,146.9247,146.6823,146.7017,7277.0
2022-12-01 14:00:00,151.31,151.38,150.99,151.06,9007.0,146.7308,146.7987,146.4205,146.4884,9007.0
2022-12-01 14:10:00,151.05,151.41,151.04,151.33,5828.0,146.4787,146.8278,146.469,146.7502,5828.0
2022-12-01 14:20:00,151.33,151.52,151.13,151.33,7482.0,146.7502,146.9344,146.5562,146.7502,7482.0
2022-12-01 14:30:00,151.35,151.46,151.26,151.4,8602.0,146.7696,146.8763,146.6823,146.8181,8602.0
2022-12-01 14:40:00,151.4,151.49,151.29,151.44,8698.0,146.8181,146.9053,146.7114,146.8569,8698.0
2022-12-01 14:50:00,151.45,151.53,151.27,151.52,23481.0,146.8666,146.9441,146.692,146.9344,23481.0
2022-12-01 15:00:00,151.5,151.77,151.46,151.6,14374.0,146.915,147.1769,146.8763,147.012,14374.0
2022-12-01 15:10:00,151.58,151.68,151.46,151.58,11284.0,146.9926,147.0896,146.8763,146.9926,11284.0
2022-12-01 15:20:00,151.56,151.58,151.42,151.44,13171.0,146.9732,146.9926,146.8375,146.8569,13171.0
2022-12-01 15:30:00,151.44,151.82,151.44,151.8,39346.0,146.8569,147.2254,146.8569,147.206,39346.0
2022-12-01 15:40:00,151.8,151.97,151.72,151.85,80095.0,147.206,147.3708,147.1284,147.2544,80095.0
2022-12-01 15:50:00,151.85,151.98,151.77,151.88,112755.0,147.2544,147.3805,147.1769,147.2835,112755.0
2022-12-02 09:30:00,148.25,148.44,147.48,148.21,42477.0,143.7634,143.9476,143.0167,143.7246,42477.0
2022-12-02 09:40:00,148.24,149.0,148.07,148.84,21852.0,143.7537,144.4907,143.5888,144.3355,21852.0
2022-12-02 09:50:00,149.01,149.41,148.93,149.19,13447.0,144.5004,144.8883,144.4228,144.675,13447.0
2022-12-02 10:00:00,149.17,149.52,148.92,149.2,14705.0,144.6556,144.995,144.4131,144.6846,14705.0
2022-12-02 10:10:00,149.2,149.42,148.91,149.36,16187.0,144.6846,144.898,144.4034,144.8398,16187.0
2022-12-02 10:20:00,149.3,149.72,149.19,149.5,16704.0,144.7816,145.1889,144.675,144.9756,16704.0
2022-12-02 10:30:00,149.5,150.02,149.31,149.68,17563.0,144.9756,145.4798,144.7913,145.1501,17563.0
2022-12-02 10:40:00,149.66,149.81,149.19,149.41,26475.0,145.1307,145.2762,144.675,144.8883,26475.0
2022-12-02 10:50:00,149.51,150.12,149.37,149.84,29551.0,144.9853,145.5768,144.8495,145.3053,29551.0
2022-12-02 11:00:00,149.84,150.48,149.68,150.47,28246.0,145.3053,145.9259,145.1501,145.9162,28246.0
2022-12-02 11:10:00,150.55,151.27,150.47,151.27,40733.0,145.9938,146.692,145.9162,146.692,40733.0
2022-12-02 11:20:00,151.25,151.94,151.04,151.75,20071.0,146.6726,147.3417,146.469,147.1575,20071.0
2022-12-02 11:30:00,151.75,151.86,151.47,151.67,24818.0,147.1575,147.2641,146.8859,147.0799,24818.0
2022-12-02 11:40:00,151.67,152.0,151.66,151.67,11626.0,147.0799,147.3999,147.0702,147.0799,11626.0
2022-12-02 11:50:00,151.68,151.87,151.51,151.51,8449.0,147.0896,147.2738,146.9247,146.9247,8449.0
2022-12-02 12:00:00,151.44,151.51,151.19,151.19,12703.0,146.8569,146.9247,146.6144,146.6144,12703.0
2022-12-02 12:10:00,151.15,151.6,151.15,151.51,7737.0,146.5756,147.012,146.5756,146.9247,7737.0
2022-12-02 12:20:00,151.53,151.69,151.52,151.62,8865.0,146.9441,147.0993,146.9344,147.0314,8865.0
2022-12-02 12:30:00,151.67,151.9,151.42,151.42,10028.0,147.0799,147.3029,146.8375,146.8375,10028.0
2022-12-02 12:40:00,151.42,151.59,151.23,151.23,9670.0,146.8375,147.0023,146.6532,146.6532,9670.0
2022-12-02 12:50:00,151.23,151.56,151.14,151.14,8270.0,146.6532,146.9732,146.5659,146.5659,8270.0
2022-12-02 13:00:00,151.19,151.4,151.14,151.15,5339.0,146.6144,146.8181,146.5659,146.5756,5339.0
2022-12-02 13:10:00,151.2,151.53,151.18,151.39,9747.0,146.6241,146.9441,146.6047,146.8084,9747.0
2022-12-02 13:20:00,151.42,151.49,151.26,151.46,13728.0,146.8375,146.9053,146.6823,146.8763,13728.0
2022-12-02 13:30:00,151.44,151.66,151.41,151.54,7478.0,146.8569,147.0702,146.8278,146.9538,7478.0
2022-12-02 13:40:00,151.58,151.95,151.56,151.87,7319.0,146.9926,147.3514,146.9732,147.2738,7319.0
2022-12-02 13:50:00,151.87,152.1,151.8,152.03,12021.0,147.2738,147.4969,147.206,147.429,12021.0
2022-12-02 14:00:00,152.03,152.03,151.64,151.76,13935.0,147.429,147.429,147.0508,147.1672,13935.0
2022-12-02 14:10:00,151.73,151.89,151.54,151.81,8512.0,147.1381,147.2932,146.9538,147.2157,8512.0
2022-12-02 14:20:00,151.8,151.86,151.67,151.75,7371.0,147.206,147.2641,147.0799,147.1575,7371.0
2022-12-02 14:30:00,151.72,151.85,151.71,151.76,7905.0,147.1284,147.2544,147.1187,147.1672,7905.0
2022-12-02 14:40:00,151.78,151.9,151.77,151.88,10200.0,147.1866,147.3029,147.1769,147.2835,10200.0
2022-12-02 14:50:00,151.9,152.03,151.77,152.02,14635.0,147.3029,147.429,147.1769,147.4193,14635.0
2022-12-02 15:00:00,152.0,152.22,151.95,152.22,29462.0,147.3999,147.6133,147.3514,147.6133,29462.0
2022-12-02 15:10:00,152.19,152.19,151.83,151.92,21989.0,147.5842,147.5842,147.2351,147.3223,21989.0
2022-12-02 15:20:00,151.92,151.92,151.44,151.48,13228.0,147.3223,147.3223,146.8569,146.8956,13228.0
2022-12-02 15:30:00,151.48,151.5,151.14,151.26,22821.0,146.8956,146.915,146.5659,146.6823,22821.0
2022-12-02 15:40:00,151.25,151.33,151.01,151.15,34623.0,146.6726,146.7502,146.4399,146.5756,34623.0
2022-12-02 15:50:00,151.17,151.45,151.08,151.37,120786.0,146.595,146.8666,146.5078,146.789,120786.0
2022-12-05 09:30:00,149.23,150.58,149.09,150.08,20580.0,144.7137,146.0229,144.578,145.538,20580.0
2022-12-05 09:40:00,149.86,150.2,149.69,149.97,9119.0,145.3247,145.6544,145.1598,145.4313,9119.0
2022-12-05 09:50:00,149.95,150.12,149.54,149.54,14975.0,145.412,145.5768,145.0144,145.0144,14975.0
2022-12-05 10:00:00,149.48,149.84,149.05,149.53,24515.0,144.9562,145.3053,144.5392,145.0047,24515.0
2022-12-05 10:10:00,149.46,150.17,149.46,150.17,13553.0,144.9368,145.6253,144.9368,145.6253,13553.0
2022-12-05 10:20:00,150.24,150.28,149.88,149.9,13285.0,145.6932,145.732,145.3441,145.3635,13285.0
2022-12-05 10:30:00,149.97,150.51,149.79,150.51,11219.0,145.4313,145.955,145.2568,145.955,11219.0
2022-12-05 10:40:00,150.62,151.2,150.62,151.2,8494.0,146.0617,146.6241,146.0617,146.6241,8494.0
2022-12-05 10:50:00,151.33,151.33,150.97,151.31,7607.0,146.7502,146.7502,146.4011,146.7308,7607.0
2022-12-05 11:00:00,151.34,151.41,151.15,151.41,6715.0,146.7599,146.8278,146.5756,146.8278,6715.0
2022-12-05 11:10:00,151.52,151.58,151.01,151.03,8860.0,146.9344,146.9926,146.4399,146.4593,8860.0
2022-12-05 11:20:00,151.05,151.05,150.8,150.96,4841.0,146.4787,146.4787,146.2362,146.3914,4841.0
2022-12-05 11:30:00,150.97,151.09,150.48,150.65,13100.0,146.4011,146.5174,145.9259,146.0908,13100.0
2022-12-05 11:40:00,150.66,150.9,150.64,150.9,4879.0,146.1005,146.3332,146.0811,146.3332,4879.0
2022-12-05 11:50:00,150.89,151.13,150.53,150.58,6943.0,146.3235,146.5562,145.9744,146.0229,6943.0
2022-12-05 12:00:00,150.58,150.69,150.45,150.56,6564.0,146.0229,146.1296,145.8968,146.0035,6564.0
2022-12-05 12:10:00,150.48,151.05,150.42,150.99,13221.0,145.9259,146.4787,145.8677,146.4205,13221.0
2022-12-05 12:20:00,151.09,151.29,150.79,150.8,11348.0,146.5174,146.7114,146.2265,146.2362,11348.0
2022-12-05 12:30:00,150.74,150.74,150.33,150.41,10824.0,146.178,146.178,145.7804,145.858,10824.0
2022-12-05 12:40:00,150.37,150.59,150.27,150.59,9980.0,145.8192,146.0326,145.7223,146.0326,9980.0
2022-12-05 12:50:00,150.52,150.59,150.21,150.25,11742.0,145.9647,146.0326,145.6641,145.7029,11742.0
2022-12-05 13:00:00,150.28,150.46,150.13,150.41,14800.0,145.732,145.9065,145.5865,145.858,14800.0
2022-12-05 13:10:00,150.37,150.7,150.37,150.69,6798.0,145.8192,146.1393,145.8192,146.1296,6798.0
2022-12-05 13:20:00,150.65,150.66,150.37,150.54,6587.0,146.0908,146.1005,145.8192,145.9841,6587.0
2022-12-05 13:30:00,150.52,150.86,150.48,150.86,6024.0,145.9647,146.2944,145.9259,146.2944,6024.0
2022-12-05 13:40:00,150.88,150.92,150.61,150.68,7781.0,146.3138,146.3526,146.052,146.1199,7781.0
2022-12-05 13:50:00,150.66,150.74,150.25,150.32,7643.0,146.1005,146.178,145.7029,145.7708,7643.0
2022-12-05 14:00:00,150.26,150.34,150.19,150.28,6040.0,145.7126,145.7901,145.6447,145.732,6040.0
2022-12-05 14:10:00,150.34,150.64,150.33,150.44,7607.0,145.7901,146.0811,145.7804,145.8871,7607.0
2022-12-05 14:20:00,150.44,150.47,150.24,150.37,14796.0,145.8871,145.9162,145.6932,145.8192,14796.0
2022-12-05 14:30:00,150.33,150.35,150.14,150.33,10151.0,145.7804,145.7998,145.5962,145.7804,10151.0
2022-12-05 14:40:00,150.32,150.5,150.28,150.45,22160.0,145.7708,145.9453,145.732,145.8968,22160.0
2022-12-05 14:50:00,150.44,150.66,150.4,150.57,13007.0,145.8871,146.1005,145.8483,146.0132,13007.0
2022-12-05 15:00:00,150.59,150.64,150.4,150.59,9675.0,146.0326,146.0811,145.8483,146.0326,9675.0
2022-12-05 15:10:00,150.52,150.56,150.34,150.41,10298.0,145.9647,146.0035,145.7901,145.858,10298.0
2022-12-05 15:20:00,150.41,150.45,150.26,150.32,10357.0,145.858,145.8968,145.7126,145.7708,10357.0
2022-12-05 15:30:00,150.33,150.63,150.26,150.42,22105.0,145.7804,146.0714,145.7126,145.8677,22105.0
2022-12-05 15:40:00,150.42,150.65,150.32,150.53,28669.0,145.8677,146.0908,145.7708,145.9744,28669.0
2022-12-05 15:50:00,150.5,150.62,150.4,150.5,92682.0,145.9453,146.0617,145.8483,145.9453,92682.0
2022-12-06 09:30:00,150.99,151.25,150.44,151.03,15152.0,146.4205,146.6726,145.8871,146.4593,15152.0
2022-12-06 09:40:00,151.13,151.25,150.1,150.62,15686.0,146.5562,146.6726,145.5574,146.0617,15686.0
2022-12-06 09:50:00,150.53,150.66,149.4,149.7,11864.0,145.9744,146.1005,144.8786,145.1695,11864.0
2022-12-06 10:00:00,149.57,149.76,149.3,149.59,6713.0,145.0435,145.2277,144.7816,145.0628,6713.0
2022-12-06 10:10:00,149.61,149.98,149.6,149.98,6388.0,145.0822,145.441,145.0725,145.441,6388.0
2022-12-06 10:20:00,150.13,150.27,149.77,149.78,8572.0,145.5865,145.7223,145.2374,145.2471,8572.0
2022-12-06 10:30:00,149.79,149.94,149.39,149.49,9993.0,145.2568,145.4023,144.8689,144.9659,9993.0
2022-12-06 10:40:00,149.52,149.83,149.28,149.51,11341.0,144.995,145.2956,144.7622,144.9853,11341.0
2022-12-06 10:50:00,149.55,149.62,149.44,149.61,5765.0,145.0241,145.0919,144.9174,145.0822,5765.0
2022-12-06 11:00:00,149.57,149.63,149.23,149.3,8737.0,145.0435,145.1016,144.7137,144.7816,8737.0
2022-12-06 11:10:00,149.34,149.57,149.18,149.21,5769.0,144.8204,145.0435,144.6653,144.6943,5769.0
2022-12-06 11:20:00,149.18,149.4,149.02,149.35,8877.0,144.6653,144.8786,144.5101,144.8301,8877.0
2022-12-06 11:30:00,149.3,149.56,149.17,149.31,8279.0,144.7816,145.0338,144.6556,144.7913,8279.0
2022-12-06 11:40:00,149.25,149.38,149.1,149.29,10194.0,144.7331,144.8592,144.5877,144.7719,10194.0
2022-12-06 11:50:00,149.34,149.42,149.09,149.24,11409.0,144.8204,144.898,144.578,144.7234,11409.0
2022-12-06 12:00:00,149.18,149.44,149.18,149.27,8250.0,144.6653,144.9174,144.6653,144.7525,8250.0
2022-12-06 12:10:00,149.3,149.3,148.86,149.02,14328.0,144.7816,144.7816,144.3549,144.5101,14328.0
2022-12-06 12:20:00,148.99,149.27,148.98,149.27,9218.0,144.481,144.7525,144.4713,144.7525,9218.0
2022-12-06 12:30:00,149.27,149.51,149.22,149.49,12275.0,144.7525,144.9853,144.704,144.9659,12275.0
2022-12-06 12:40:00,149.53,149.53,149.35,149.42,8190.0,145.0047,145.0047,144.8301,144.898,8190.0
2022-12-06 12:50:00,149.46,149.48,149.15,149.37,22916.0,144.9368,144.9562,144.6362,144.8495,22916.0
2022-12-06 13:00:00,149.3,149.6,149.14,149.18,43342.0,144.7816,145.0725,144.6265,144.6653,43342.0
2022-12-06 13:10:00,149.19,149.19,148.65,148.65,16778.0,144.675,144.675,144.1513,144.1513,16778.0
2022-12-06 13:20:00,148.65,148.76,148.24,148.35,9130.0,144.1513,144.258,143.7537,143.8604,9130.0
2022-12-06 13:30:00,148.28,148.28,147.96,148.24,18988.0,143.7925,143.7925,143.4822,143.7537,18988.0
2022-12-06 13:40:00,148.21,148.7,148.17,148.67,16554.0,143.7246,144.1998,143.6858,144.1707,16554.0
2022-12-06 13:50:00,148.66,148.76,148.5,148.63,19393.0,144.161,144.258,144.0058,144.1319,19393.0
2022-12-06 14:00:00,148.59,148.59,147.99,148.04,8998.0,144.0931,144.0931,143.5113,143.5598,8998.0
2022-12-06 14:10:00,148.02,148.05,147.71,147.71,17375.0,143.5404,143.5695,143.2397,143.2397,17375.0
2022-12-06 14:20:00,147.72,147.76,147.5,147.6,11141.0,143.2494,143.2882,143.0361,143.1331,11141.0
2022-12-06 14:30:00,147.52,147.61,147.31,147.41,13126.0,143.0555,143.1428,142.8518,142.9488,13126.0
2022-12-06 14:40:00,147.43,147.59,147.41,147.49,11658.0,142.9682,143.1234,142.9488,143.0264,11658.0
2022-12-06 14:50:00,147.48,147.64,147.44,147.56,23636.0,143.0167,143.1719,142.9779,143.0943,23636.0
2022-12-06 15:00:00,147.56,147.99,147.54,147.9,23662.0,143.0943,143.5113,143.0749,143.424,23662.0
2022-12-06 15:10:00,147.92,147.92,147.57,147.57,14459.0,143.4434,143.4434,143.104,143.104,14459.0
2022-12-06 15:20:00,147.6,147.7,147.41,147.56,32349.0,143.1331,143.23,142.9488,143.0943,32349.0
2022-12-06 15:30:00,147.57,147.84,147.56,147.75,35864.0,143.104,143.3658,143.0943,143.2785,35864.0
2022-12-06 15:40:00,147.73,148.37,147.66,148.36,34221.0,143.2591,143.8798,143.1913,143.8701,34221.0
2022-12-06 15:50:00,148.35,148.54,148.28,148.43,122155.0,143.8604,144.0446,143.7925,143.938,122155.0
2022-12-07 09:30:00,147.92,148.55,147.9,148.13,28415.0,143.4434,144.0543,143.424,143.647,28415.0
2022-12-07 09:40:00,148.27,148.54,147.49,147.5,36325.0,143.7828,144.0446,143.0264,143.0361,36325.0
2022-12-07 09:50:00,147.5,147.98,147.5,147.89,9522.0,143.0361,143.5016,143.0361,143.4143,9522.0
2022-12-07 10:00:00,147.72,148.46,147.49,148.23,7662.0,143.2494,143.967,143.0264,143.744,7662.0
2022-12-07 10:10:00,148.38,148.6,147.82,148.14,10758.0,143.8895,144.1028,143.3464,143.6567,10758.0
2022-12-07 10:20:00,148.16,148.67,148.07,148.67,12946.0,143.6761,144.1707,143.5888,144.1707,12946.0
2022-12-07 10:30:00,148.67,148.98,148.43,148.58,10975.0,144.1707,144.4713,143.938,144.0834,10975.0
2022-12-07 10:40:00,148.6,149.29,148.6,149.1,21312.0,144.1028,144.7719,144.1028,144.5877,21312.0
2022-12-07 10:50:00,149.06,149.43,149.05,149.14,14081.0,144.5489,144.9077,144.5392,144.6265,14081.0
2022-12-07 11:00:00,149.19,149.44,149.12,149.28,19450.0,144.675,144.9174,144.6071,144.7622,19450.0
2022-12-07 11:10:00,149.28,149.5,149.17,149.29,10294.0,144.7622,144.9756,144.6556,144.7719,10294.0
2022-12-07 11:20:00,149.21,149.21,148.6,148.6,5653.0,144.6943,144.6943,144.1028,144.1028,5653.0
2022-12-07 11:30:00,148.58,148.75,148.33,148.66,8933.0,144.0834,144.2483,143.841,144.161,8933.0
2022-12-07 11:40:00,148.62,148.77,148.47,148.7,4868.0,144.1222,144.2677,143.9767,144.1998,4868.0
2022-12-07 11:50:00,148.66,148.71,148.28,148.44,9718.0,144.161,144.2095,143.7925,143.9476,9718.0
2022-12-07 12:00:00,148.44,148.47,147.89,148.05,16231.0,143.9476,143.9767,143.4143,143.5695,16231.0
2022-12-07 12:10:00,148.05,148.31,147.82,148.12,18974.0,143.5695,143.8216,143.3464,143.6373,18974.0
2022-12-07 12:20:00,148.07,148.15,147.78,147.81,10109.0,143.5888,143.6664,143.3076,143.3367,10109.0
2022-12-07 12:30:00,147.87,147.95,147.74,147.84,12355.0,143.3949,143.4725,143.2688,143.3658,12355.0
2022-12-07 12:40:00,147.91,148.58,147.9,148.55,12283.0,143.4337,144.0834,143.424,144.0543,12283.0
2022-12-07 12:50:00,148.53,148.66,148.42,148.52,9169.0,144.0349,144.161,143.9283,144.0252,9169.0
2022-12-07 13:00:00,148.57,148.68,148.33,148.53,4707.0,144.0737,144.1804,143.841,144.0349,4707.0
2022-12-07 13:10:00,148.52,148.83,148.51,148.73,8156.0,144.0252,144.3258,144.0155,144.2289,8156.0
2022-12-07 13:20:00,148.75,148.96,148.64,148.91,32496.0,144.2483,144.4519,144.1416,144.4034,32496.0
2022-12-07 13:30:00,148.91,148.94,148.48,148.54,8343.0,144.4034,144.4325,143.9864,144.0446,8343.0
2022-12-07 13:40:00,148.52,148.59,148.46,148.59,5001.0,144.0252,144.0931,143.967,144.0931,5001.0
2022-12-07 13:50:00,148.56,148.56,148.26,148.3,4723.0,144.064,144.064,143.7731,143.8119,4723.0
2022-12-07 14:00:00,148.27,148.27,147.93,147.98,5894.0,143.7828,143.7828,143.4531,143.5016,5894.0
2022-12-07 14:10:00,147.95,148.29,147.94,148.15,7139.0,143.4725,143.8022,143.4628,143.6664,7139.0
2022-12-07 14:20:00,148.1,148.1,147.82,148.05,3861.0,143.6179,143.6179,143.3464,143.5695,3861.0
2022-12-07 14:30:00,148.05,148.27,148.0,148.16,5320.0,143.5695,143.7828,143.521,143.6761,5320.0
2022-12-07 14:40:00,148.21,148.23,147.96,147.99,5294.0,143.7246,143.744,143.4822,143.5113,5294.0
2022-12-07 14:50:00,147.97,148.03,147.75,147.85,5307.0,143.4919,143.5501,143.2785,143.3755,5307.0
2022-12-07 15:00:00,147.83,148.08,147.8,147.87,11127.0,143.3561,143.5985,143.327,143.3949,11127.0
2022-12-07 15:10:00,147.85,147.95,147.75,147.75,7107.0,143.3755,143.4725,143.2785,143.2785,7107.0
2022-12-07 15:20:00,147.78,147.88,147.65,147.84,11891.0,143.3076,143.4046,143.1816,143.3658,11891.0
2022-12-07 15:30:00,147.89,148.02,147.82,147.86,8253.0,143.4143,143.5404,143.3464,143.3852,8253.0
2022-12-07 15:40:00,147.88,147.88,147.52,147.73,29299.0,143.4046,143.4046,143.0555,143.2591,29299.0
2022-12-07 15:50:00,147.73,148.09,147.61,147.93,64973.0,143.2591,143.6082,143.1428,143.4531,64973.0
2022-12-08 09:30:00,148.55,148.72,148.12,148.36,17955.0,144.0543,144.2192,143.6373,143.8701,17955.0
2022-12-08 09:40:00,148.49,148.61,148.22,148.47,6880.0,143.9961,144.1125,143.7343,143.9767,6880.0
2022-12-08 09:50:00,148.59,149.37,148.58,149.31,8041.0,144.0931,144.8495,144.0834,144.7913,8041.0
2022-12-08 10:00:00,149.22,149.33,149.04,149.28,17595.0,144.704,144.8107,144.5295,144.7622,17595.0
2022-12-08 10:10:00,149.09,149.09,148.53,148.53,11564.0,144.578,144.578,144.0349,144.0349,11564.0
2022-12-08 10:20:00,148.59,149.03,148.57,149.03,10003.0,144.0931,144.5198,144.0737,144.5198,10003.0
2022-12-08 10:30:00,149.09,149.49,148.81,149.35,19984.0,144.578,144.9659,144.3065,144.8301,19984.0
2022-12-08 10:40:00,149.41,149.6,149.19,149.38,13339.0,144.8883,145.0725,144.675,144.8592,13339.0
2022-12-08 10:50:00,149.47,149.76,149.3,149.7,13886.0,144.9465,145.2277,144.7816,145.1695,13886.0
2022-12-08 11:00:00,149.68,150.04,149.44,149.88,35121.0,145.1501,145.4992,144.9174,145.3441,35121.0
2022-12-08 11:10:00,149.83,150.05,149.01,149.11,15461.0,145.2956,145.5089,144.5004,144.5974,15461.0
2022-12-08 11:20:00,149.08,149.1,148.63,148.9,10242.0,144.5683,144.5877,144.1319,144.3937,10242.0
2022-12-08 11:30:00,148.83,148.95,148.71,148.91,7458.0,144.3258,144.4422,144.2095,144.4034,7458.0
2022-12-08 11:40:00,148.94,148.96,148.78,148.83,4231.0,144.4325,144.4519,144.2774,144.3258,4231.0
2022-12-08 11:50:00,148.82,149.08,148.82,148.98,6808.0,144.3161,144.5683,144.3161,144.4713,6808.0
2022-12-08 12:00:00,148.97,149.2,148.97,149.16,5779.0,144.4616,144.6846,144.4616,144.6459,5779.0
2022-12-08 12:10:00,149.13,149.18,148.89,148.92,5609.0,144.6168,144.6653,144.384,144.4131,5609.0
2022-12-08 12:20:00,148.88,148.88,148.53,148.59,3243.0,144.3743,144.3743,144.0349,144.0931,3243.0
2022-12-08 12:30:00,148.56,148.8,148.49,148.59,6565.0,144.064,144.2968,143.9961,144.0931,6565.0
2022-12-08 12:40:00,148.52,148.52,148.17,148.46,6898.0,144.0252,144.0252,143.6858,143.967,6898.0
2022-12-08 12:50:00,148.43,148.67,148.42,148.65,3578.0,143.938,144.1707,143.9283,144.1513,3578.0
2022-12-08 13:00:00,148.62,148.68,148.46,148.68,16505.0,144.1222,144.1804,143.967,144.1804,16505.0
2022-12-08 13:10:00,148.62,148.66,148.43,148.66,10683.0,144.1222,144.161,143.938,144.161,10683.0
2022-12-08 13:20:00,148.62,148.82,148.46,148.82,9544.0,144.1222,144.3161,143.967,144.3161,9544.0
2022-12-08 13:30:00,148.84,149.09,148.84,149.09,10780.0,144.3355,144.578,144.3355,144.578,10780.0
2022-12-08 13:40:00,149.11,149.24,149.05,149.08,12003.0,144.5974,144.7234,144.5392,144.5683,12003.0
2022-12-08 13:50:00,149.04,149.07,148.83,149.03,9198.0,144.5295,144.5586,144.3258,144.5198,9198.0
2022-12-08 14:00:00,149.02,149.03,148.31,148.47,13805.0,144.5101,144.5198,143.8216,143.9767,13805.0
2022-12-08 14:10:00,148.49,148.88,148.28,148.81,12950.0,143.9961,144.3743,143.7925,144.3065,12950.0
2022-12-08 14:20:00,148.77,149.12,148.75,148.92,14621.0,144.2677,144.6071,144.2483,144.4131,14621.0
2022-12-08 14:30:00,148.94,149.0,148.7,148.92,11639.0,144.4325,144.4907,144.1998,144.4131,11639.0
2022-12-08 14:40:00,148.93,149.13,148.93,149.02,5755.0,144.4228,144.6168,144.4228,144.5101,5755.0
2022-12-08 14:50:00,149.0,149.24,148.91,149.24,10915.0,144.4907,144.7234,144.4034,144.7234,10915.0
2022-12-08 15:00:00,149.25,149.27,149.04,149.27,13998.0,144.7331,144.7525,144.5295,144.7525,13998.0
2022-12-08 15:10:00,149.27,149.53,149.25,149.42,20588.0,144.7525,145.0047,144.7331,144.898,20588.0
2022-12-08 15:20:00,149.39,149.48,149.2,149.2,13916.0,144.8689,144.9562,144.6846,144.6846,13916.0
2022-12-08 15:30:00,149.25,149.32,148.89,148.91,17784.0,144.7331,144.801,144.384,144.4034,17784.0
2022-12-08 15:40:00,148.93,148.93,148.46,148.57,33013.0,144.4228,144.4228,143.967,144.0737,33013.0
2022-12-08 15:50:00,148.59,149.23,148.58,149.12,98290.0,144.0931,144.7137,144.0834,144.6071,98290.0
2022-12-09 09:30:00,151.73,152.76,151.54,152.51,102408.0,147.1381,148.1369,146.9538,147.8945,102408.0
2022-12-09 09:40:00,152.11,152.68,151.66,151.82,28874.0,147.5066,148.0593,147.0702,147.2254,28874.0
2022-12-09 09:50:00,151.89,151.89,151.16,151.63,17088.0,147.2932,147.2932,146.5853,147.0411,17088.0
2022-12-09 10:00:00,151.72,151.95,150.89,151.12,24416.0,147.1284,147.3514,146.3235,146.5465,24416.0
2022-12-09 10:10:00,151.31,151.49,150.8,150.94,15785.0,146.7308,146.9053,146.2362,146.372,15785.0
2022-12-09 10:20:00,150.98,151.19,150.73,151.15,16112.0,146.4108,146.6144,146.1683,146.5756,16112.0
2022-12-09 10:30:00,151.22,151.83,151.22,151.77,14977.0,146.6435,147.2351,146.6435,147.1769,14977.0
2022-12-09 10:40:00,151.8,151.81,151.03,151.03,7438.0,147.206,147.2157,146.4593,146.4593,7438.0
2022-12-09 10:50:00,151.05,151.47,151.05,151.47,10903.0,146.4787,146.8859,146.4787,146.8859,10903.0
2022-12-09 11:00:00,151.48,151.64,151.27,151.31,14885.0,146.8956,147.0508,146.692,146.7308,14885.0
2022-12-09 11:10:00,151.31,151.31,151.02,151.21,14276.0,146.7308,146.7308,146.4496,146.6338,14276.0
2022-12-09 11:20:00,151.24,151.71,151.2,151.61,22622.0,146.6629,147.1187,146.6241,147.0217,22622.0
2022-12-09 11:30:00,151.58,151.97,151.58,151.78,7369.0,146.9926,147.3708,146.9926,147.1866,7369.0
2022-12-09 11:40:00,151.79,152.07,151.73,152.01,12542.0,147.1963,147.4678,147.1381,147.4096,12542.0
2022-12-09 11:50:00,152.06,152.1,151.98,152.0,10293.0,147.4581,147.4969,147.3805,147.3999,10293.0
2022-12-09 12:00:00,152.06,152.07,151.77,151.86,11577.0,147.4581,147.4678,147.1769,147.2641,11577.0
2022-12-09 12:10:00,151.92,152.05,151.54,151.68,11708.0,147.3223,147.4484,146.9538,147.0896,11708.0
2022-12-09 12:20:00,151.6,151.69,151.56,151.62,4132.0,147.012,147.0993,146.9732,147.0314,4132.0
2022-12-09 12:30:00,151.6,152.04,151.6,152.03,12801.0,147.012,147.4387,147.012,147.429,12801.0
2022-12-09 12:40:00,152.03,152.03,151.69,151.75,8525.0,147.429,147.429,147.0993,147.1575,8525.0
2022-12-09 12:50:00,151.81,151.82,151.51,151.56,8202.0,147.2157,147.2254,146.9247,146.9732,8202.0
2022-12-09 13:00:00,151.53,151.53,151.1,151.11,13501.0,146.9441,146.9441,146.5271,146.5368,13501.0
2022-12-09 13:10:00,151.11,151.45,151.1,151.43,7392.0,146.5368,146.8666,146.5271,146.8472,7392.0
2022-12-09 13:20:00,151.43,151.43,151.11,151.25,6240.0,146.8472,146.8472,146.5368,146.6726,6240.0
2022-12-09 13:30:00,151.28,151.49,151.24,151.42,6246.0,146.7017,146.9053,146.6629,146.8375,6246.0
2022-12-09 13:40:00,151.47,151.54,151.32,151.53,5825.0,146.8859,146.9538,146.7405,146.9441,5825.0
2022-12-09 13:50:00,151.54,151.81,151.53,151.76,4703.0,146.9538,147.2157,146.9441,147.1672,4703.0
2022-12-09 14:00:00,151.72,151.76,151.47,151.54,8402.0,147.1284,147.1672,146.8859,146.9538,8402.0
2022-12-09 14:10:00,151.48,151.58,151.31,151.57,13239.0,146.8956,146.9926,146.7308,146.9829,13239.0
2022-12-09 14:20:00,151.57,151.57,151.42,151.53,6570.0,146.9829,146.9829,146.8375,146.9441,6570.0
2022-12-09 14:30:00,151.49,151.63,151.46,151.6,10311.0,146.9053,147.0411,146.8763,147.012,10311.0
2022-12-09 14:40:00,151.56,151.56,151.33,151.47,6778.0,146.9732,146.9732,146.7502,146.8859,6778.0
2022-12-09 14:50:00,151.46,151.5,151.37,151.37,6829.0,146.8763,146.915,146.789,146.789,6829.0
2022-12-09 15:00:00,151.41,151.59,151.32,151.34,10220.0,146.8278,147.0023,146.7405,146.7599,10220.0
2022-12-09 15:10:00,151.31,151.4,151.27,151.27,9953.0,146.7308,146.8181,146.692,146.692,9953.0
2022-12-09 15:20:00,151.3,151.34,151.18,151.32,8971.0,146.7211,146.7599,146.6047,146.7405,8971.0
2022-12-09 15:30:00,151.32,151.39,150.97,150.99,17263.0,146.7405,146.8084,146.4011,146.4205,17263.0
2022-12-09 15:40:00,150.98,151.04,150.68,150.81,26913.0,146.4108,146.469,146.1199,146.2459,26913.0
2022-12-09 15:50:00,150.77,150.87,150.3,150.45,108411.0,146.2071,146.3041,145.7514,145.8968,108411.0
2022-12-12 09:30:00,150.8,150.8,150.16,150.74,17393.0,146.2362,146.2362,145.6156,146.178,17393.0
2022-12-12 09:40:00,150.83,151.1,150.56,150.71,6941.0,146.2653,146.5271,146.0035,146.1489,6941.0
2022-12-12 09:50:00,150.83,150.9,150.24,150.45,22212.0,146.2653,146.3332,145.6932,145.8968,22212.0
2022-12-12 10:00:00,150.44,150.58,149.83,150.0,7115.0,145.8871,146.0229,145.2956,145.4604,7115.0
2022-12-12 10:10:00,149.81,149.98,149.28,149.3,8316.0,145.2762,145.441,144.7622,144.7816,8316.0
2022-12-12 10:20:00,149.36,149.95,149.36,149.8,10258.0,144.8398,145.412,144.8398,145.2665,10258.0
2022-12-12 10:30:00,149.81,149.96,149.54,149.56,16229.0,145.2762,145.4216,145.0144,145.0338,16229.0
2022-12-12 10:40:00,149.55,150.02,149.38,149.49,10280.0,145.0241,145.4798,144.8592,144.9659,10280.0
2022-12-12 10:50:00,149.49,149.67,149.46,149.59,17182.0,144.9659,145.1404,144.9368,145.0628,17182.0
2022-12-12 11:00:00,149.62,149.96,149.55,149.92,23329.0,145.0919,145.4216,145.0241,145.3829,23329.0
2022-12-12 11:10:00,149.85,149.87,149.35,149.42,6764.0,145.315,145.3344,144.8301,144.898,6764.0
2022-12-12 11:20:00,149.5,149.87,149.4,149.83,14779.0,144.9756,145.3344,144.8786,145.2956,14779.0
2022-12-12 11:30:00,149.79,149.79,149.27,149.3,10659.0,145.2568,145.2568,144.7525,144.7816,10659.0
2022-12-12 11:40:00,149.23,149.32,149.05,149.16,5539.0,144.7137,144.801,144.5392,144.6459,5539.0
2022-12-12 11:50:00,149.14,149.22,149.04,149.17,6695.0,144.6265,144.704,144.5295,144.6556,6695.0
2022-12-12 12:00:00,149.18,149.34,149.03,149.34,7160.0,144.6653,144.8204,144.5198,144.8204,7160.0
2022-12-12 12:10:00,149.38,149.74,149.3,149.73,8476.0,144.8592,145.2083,144.7816,145.1986,8476.0
2022-12-12 12:20:00,149.75,149.77,149.48,149.6,11094.0,145.218,145.2374,144.9562,145.0725,11094.0
2022-12-12 12:30:00,149.57,149.78,149.52,149.7,7329.0,145.0435,145.2471,144.995,145.1695,7329.0
2022-12-12 12:40:00,149.76,149.84,149.51,149.63,6616.0,145.2277,145.3053,144.9853,145.1016,6616.0
2022-12-12 12:50:00,149.54,149.72,149.4,149.6,6643.0,145.0144,145.1889,144.8786,145.0725,6643.0
2022-12-12 13:00:00,149.58,149.72,149.16,149.19,8226.0,145.0531,145.1889,144.6459,144.675,8226.0
2022-12-12 13:10:00,149.14,149.3,148.93,149.25,5137.0,144.6265,144.7816,144.4228,144.7331,5137.0
2022-12-12 13:20:00,149.27,149.33,149.1,149.19,4405.0,144.7525,144.8107,144.5877,144.675,4405.0
2022-12-12 13:30:00,149.3,149.4,149.18,149.33,3984.0,144.7816,144.8786,144.6653,144.8107,3984.0
2022-12-12 13:40:00,149.34,149.68,149.34,149.68,7789.0,144.8204,145.1501,144.8204,145.1501,7789.0
2022-12-12 13:50:00,149.65,149.76,149.61,149.66,5229.0,145.121,145.2277,145.0822,145.1307,5229.0
2022-12-12 14:00:00,149.7,149.79,149.55,149.69,9976.0,145.1695,145.2568,145.0241,145.1598,9976.0
2022-12-12 14:10:00,149.68,149.88,149.64,149.69,7458.0,145.1501,145.3441,145.1113,145.1598,7458.0
2022-12-12 14:20:00,149.64,149.68,149.51,149.62,4309.0,145.1113,145.1501,144.9853,145.0919,4309.0
2022-12-12 14:30:00,149.58,149.61,149.37,149.42,10040.0,145.0531,145.0822,144.8495,144.898,10040.0
2022-12-12 14:40:00,149.51,149.57,149.3,149.3,10335.0,144.9853,145.0435,144.7816,144.7816,10335.0
2022-12-12 14:50:00,149.33,149.71,149.33,149.52,22260.0,144.8107,145.1792,144.8107,144.995,22260.0
2022-12-12 15:00:00,149.52,149.78,149.49,149.73,11806.0,144.995,145.2471,144.9659,145.1986,11806.0
2022-12-12 15:10:00,149.74,150.08,149.72,150.0,9894.0,145.2083,145.538,145.1889,145.4604,9894.0
2022-12-12 15:20:00,150.0,150.22,149.94,150.18,25878.0,145.4604,145.6738,145.4023,145.635,25878.0
2022-12-12 15:30:00,150.22,150.5,150.22,150.5,12338.0,145.6738,145.9453,145.6738,145.9453,12338.0
2022-12-12 15:40:00,150.5,150.52,150.35,150.47,20492.0,145.9453,145.9647,145.7998,145.9162,20492.0
2022-12-12 15:50:00,150.43,150.59,150.35,150.49,60606.0,145.8774,146.0326,145.7998,145.9356,60606.0
2022-12-13 09:30:00,155.98,156.47,155.26,155.4,26710.0,151.2595,151.7346,150.5612,150.697,26710.0
2022-12-13 09:40:00,155.35,156.69,155.19,156.42,25092.0,150.6485,151.948,150.4934,151.6861,25092.0
2022-12-13 09:50:00,156.24,157.09,156.1,156.75,19122.0,151.5116,152.3359,151.3758,152.0062,19122.0
2022-12-13 10:00:00,156.75,157.07,156.17,157.07,15335.0,152.0062,152.3165,151.4437,152.3165,15335.0
2022-12-13 10:10:00,157.03,157.18,156.45,156.56,11175.0,152.2777,152.4231,151.7152,151.8219,11175.0
2022-12-13 10:20:00,156.43,156.54,155.44,155.81,11091.0,151.6958,151.8025,150.7358,151.0946,11091.0
2022-12-13 10:30:00,155.52,155.99,155.02,155.02,9795.0,150.8134,151.2692,150.3285,150.3285,9795.0
2022-12-13 10:40:00,154.99,155.42,154.66,154.66,5855.0,150.2994,150.7164,149.9794,149.9794,5855.0
2022-12-13 10:50:00,154.58,154.95,154.5,154.67,6305.0,149.9018,150.2606,149.8243,149.9891,6305.0
2022-12-13 11:00:00,154.84,154.91,154.4,154.51,4861.0,150.154,150.2218,149.7273,149.8339,4861.0
2022-12-13 11:10:00,154.75,154.78,154.34,154.34,8757.0,150.0667,150.0958,149.6691,149.6691,8757.0
2022-12-13 11:20:00,154.25,154.26,153.81,154.01,9345.0,149.5818,149.5915,149.1551,149.3491,9345.0
2022-12-13 11:30:00,154.07,154.51,154.0,154.15,13214.0,149.4073,149.8339,149.3394,149.4848,13214.0
2022-12-13 11:40:00,154.15,154.15,152.96,153.04,8624.0,149.4848,149.4848,148.3309,148.4084,8624.0
2022-12-13 11:50:00,153.14,153.14,152.79,153.14,7026.0,148.5054,148.5054,148.166,148.5054,7026.0
2022-12-13 12:00:00,153.15,153.46,153.05,153.18,8180.0,148.5151,148.8157,148.4181,148.5442,8180.0
2022-12-13 12:10:00,153.14,153.22,152.5,152.5,11300.0,148.5054,148.583,147.8848,147.8848,11300.0
2022-12-13 12:20:00,152.43,152.65,152.19,152.2,13409.0,147.8169,148.0302,147.5842,147.5939,13409.0
2022-12-13 12:30:00,152.26,152.33,152.02,152.15,8200.0,147.652,147.7199,147.4193,147.5454,8200.0
2022-12-13 12:40:00,152.04,152.04,151.45,151.59,10008.0,147.4387,147.4387,146.8666,147.0023,10008.0
2022-12-13 12:50:00,151.61,151.98,151.61,151.98,9191.0,147.0217,147.3805,147.0217,147.3805,9191.0
2022-12-13 13:00:00,151.96,152.19,151.89,152.0,8955.0,147.3611,147.5842,147.2932,147.3999,8955.0
2022-12-13 13:10:00,152.04,152.39,152.04,152.39,11820.0,147.4387,147.7781,147.4387,147.7781,11820.0
2022-12-13 13:20:00,152.32,152.62,152.32,152.45,5325.0,147.7102,148.0011,147.7102,147.8363,5325.0
2022-12-13 13:30:00,152.47,152.66,152.27,152.38,8749.0,147.8557,148.0399,147.6617,147.7684,8749.0
2022-12-13 13:40:00,152.31,152.41,152.1,152.12,8036.0,147.7005,147.7975,147.4969,147.5163,8036.0
2022-12-13 13:50:00,152.21,152.21,151.83,152.21,4973.0,147.6036,147.6036,147.2351,147.6036,4973.0
2022-12-13 14:00:00,152.12,152.49,152.1,152.25,9738.0,147.5163,147.8751,147.4969,147.6423,9738.0
2022-12-13 14:10:00,152.2,152.44,152.15,152.25,7244.0,147.5939,147.8266,147.5454,147.6423,7244.0
2022-12-13 14:20:00,152.25,152.3,152.08,152.25,6391.0,147.6423,147.6908,147.4775,147.6423,6391.0
2022-12-13 14:30:00,152.2,152.34,152.14,152.29,25364.0,147.5939,147.7296,147.5357,147.6811,25364.0
2022-12-13 14:40:00,152.29,152.92,152.29,152.86,18250.0,147.6811,148.2921,147.6811,148.2339,18250.0
2022-12-13 14:50:00,152.8,152.8,152.22,152.37,13069.0,148.1757,148.1757,147.6133,147.7587,13069.0
2022-12-13 15:00:00,152.28,152.28,151.59,151.87,10006.0,147.6714,147.6714,147.0023,147.2738,10006.0
2022-12-13 15:10:00,151.87,152.35,151.79,152.33,8396.0,147.2738,147.7393,147.1963,147.7199,8396.0
2022-12-13 15:20:00,152.32,152.6,152.25,152.58,13624.0,147.7102,147.9818,147.6423,147.9624,13624.0
2022-12-13 15:30:00,152.7,152.88,152.45,152.56,22606.0,148.0787,148.2533,147.8363,147.943,22606.0
2022-12-13 15:40:00,152.52,153.08,152.48,152.84,27821.0,147.9042,148.4472,147.8654,148.2145,27821.0
2022-12-13 15:50:00,152.87,153.24,152.47,152.7,83876.0,148.2436,148.6024,147.8557,148.0787,83876.0
2022-12-14 09:30:00,151.39,152.77,151.39,152.72,28176.0,146.8084,148.1466,146.8084,148.0981,28176.0
2022-12-14 09:40:00,152.68,153.13,152.29,152.59,10143.0,148.0593,148.4957,147.6811,147.9721,10143.0
2022-12-14 09:50:00,152.78,153.32,152.73,153.13,8301.0,148.1563,148.68,148.1078,148.4957,8301.0
2022-12-14 10:00:00,152.99,153.29,152.7,152.7,6402.0,148.3599,148.6509,148.0787,148.0787,6402.0
2022-12-14 10:10:00,152.89,153.19,152.83,152.83,5959.0,148.263,148.5539,148.2048,148.2048,5959.0
2022-12-14 10:20:00,152.99,153.28,152.73,153.12,13444.0,148.3599,148.6412,148.1078,148.486,13444.0
2022-12-14 10:30:00,153.1,153.15,152.53,152.53,6339.0,148.4666,148.5151,147.9139,147.9139,6339.0
2022-12-14 10:40:00,152.61,152.79,152.39,152.66,10516.0,147.9914,148.166,147.7781,148.0399,10516.0
2022-12-14 10:50:00,152.72,152.92,152.46,152.77,5949.0,148.0981,148.2921,147.846,148.1466,5949.0
2022-12-14 11:00:00,152.84,153.11,152.55,152.55,8153.0,148.2145,148.4763,147.9333,147.9333,8153.0
2022-12-14 11:10:00,152.6,152.8,152.59,152.71,16809.0,147.9818,148.1757,147.9721,148.0884,16809.0
2022-12-14 11:20:00,152.76,152.77,152.35,152.77,10475.0,148.1369,148.1466,147.7393,148.1466,10475.0
2022-12-14 11:30:00,152.76,153.08,152.7,152.9,9367.0,148.1369,148.4472,148.0787,148.2727,9367.0
2022-12-14 11:40:00,153.01,153.16,152.92,152.98,26801.0,148.3793,148.5248,148.2921,148.3503,26801.0
2022-12-14 11:50:00,152.98,153.16,152.92,152.99,14021.0,148.3503,148.5248,148.2921,148.3599,14021.0
2022-12-14 12:00:00,152.93,153.23,152.9,153.17,9593.0,148.3018,148.5927,148.2727,148.5345,9593.0
2022-12-14 12:10:00,153.18,153.2,153.03,153.15,5700.0,148.5442,148.5636,148.3987,148.5151,5700.0
2022-12-14 12:20:00,153.1,153.2,152.83,152.83,14729.0,148.4666,148.5636,148.2048,148.2048,14729.0
2022-12-14 12:30:00,152.85,152.85,152.5,152.7,6088.0,148.2242,148.2242,147.8848,148.0787,6088.0
2022-12-14 12:40:00,152.81,152.81,152.47,152.47,3998.0,148.1854,148.1854,147.8557,147.8557,3998.0
2022-12-14 12:50:00,152.49,152.71,152.43,152.63,4511.0,147.8751,148.0884,147.8169,148.0108,4511.0
2022-12-14 13:00:00,152.65,152.8,152.59,152.73,4306.0,148.0302,148.1757,147.9721,148.1078,4306.0
2022-12-14 13:10:00,152.79,153.0,152.76,152.92,4076.0,148.166,148.3696,148.1369,148.2921,4076.0
2022-12-14 13:20:00,152.92,153.17,152.91,153.08,4994.0,148.2921,148.5345,148.2824,148.4472,4994.0
2022-12-14 13:30:00,153.13,153.32,153.03,153.24,21048.0,148.4957,148.68,148.3987,148.6024,21048.0
2022-12-14 13:40:00,153.23,153.29,152.99,152.99,11040.0,148.5927,148.6509,148.3599,148.3599,11040.0
2022-12-14 13:50:00,152.92,153.31,152.9,153.04,9369.0,148.2921,148.6703,148.2727,148.4084,9369.0
2022-12-14 14:00:00,153.03,153.03,150.67,150.69,10086.0,148.3987,148.3987,146.1102,146.1296,10086.0
2022-12-14 14:10:00,150.88,151.27,150.52,150.69,9418.0,146.3138,146.692,145.9647,146.1296,9418.0
2022-12-14 14:20:00,150.65,150.8,150.42,150.61,16946.0,146.0908,146.2362,145.8677,146.052,16946.0
2022-12-14 14:30:00,150.5,150.8,149.0,149.47,35933.0,145.9453,146.2362,144.4907,144.9465,35933.0
2022-12-14 14:40:00,149.63,150.86,149.19,150.11,19048.0,145.1016,146.2944,144.675,145.5671,19048.0
2022-12-14 14:50:00,150.0,150.28,149.1,149.89,11785.0,145.4604,145.732,144.5877,145.3538,11785.0
2022-12-14 15:00:00,149.89,150.64,149.74,150.28,15218.0,145.3538,146.0811,145.2083,145.732,15218.0
2022-12-14 15:10:00,150.22,151.65,150.22,150.85,14077.0,145.6738,147.0605,145.6738,146.2847,14077.0
2022-12-14 15:20:00,150.82,150.96,149.58,149.64,14979.0,146.2556,146.3914,145.0531,145.1113,14979.0
2022-12-14 15:30:00,149.5,149.78,149.25,149.69,17487.0,144.9756,145.2471,144.7331,145.1598,17487.0
2022-12-14 15:40:00,149.71,150.23,149.62,150.15,22950.0,145.1792,145.6835,145.0919,145.6059,22950.0
2022-12-14 15:50:00,150.1,150.68,150.1,150.36,118182.0,145.5574,146.1199,145.5574,145.8095,118182.0
2022-12-15 09:30:00,147.75,148.12,146.57,147.28,23949.0,143.2785,143.6373,142.1342,142.8228,23949.0
2022-12-15 09:40:00,147.13,147.6,146.77,147.08,13894.0,142.6773,143.1331,142.3282,142.6288,13894.0
2022-12-15 09:50:00,147.08,147.65,146.77,146.88,10529.0,142.6288,143.1816,142.3282,142.4349,10529.0
2022-12-15 10:00:00,146.76,146.86,146.43,146.81,5939.0,142.3185,142.4155,141.9985,142.367,5939.0
2022-12-15 10:10:00,146.89,147.18,146.7,147.18,3453.0,142.4446,142.7258,142.2603,142.7258,3453.0
2022-12-15 10:20:00,147.04,147.04,146.76,146.8,4136.0,142.59,142.59,142.3185,142.3573,4136.0
2022-12-15 10:30:00,146.69,146.87,146.53,146.78,11538.0,142.2506,142.4252,142.0955,142.3379,11538.0
2022-12-15 10:40:00,146.73,146.78,146.39,146.39,7930.0,142.2894,142.3379,141.9597,141.9597,7930.0
2022-12-15 10:50:00,146.27,146.35,145.84,146.13,9441.0,141.8433,141.9209,141.4263,141.7076,9441.0
2022-12-15 11:00:00,146.15,146.27,145.85,145.89,5211.0,141.727,141.8433,141.436,141.4748,5211.0
2022-12-15 11:10:00,146.0,146.01,145.44,145.83,9136.0,141.5815,141.5912,141.0384,141.4166,9136.0
2022-12-15 11:20:00,145.93,146.03,145.7,145.88,3935.0,141.5136,141.6106,141.2906,141.4651,3935.0
2022-12-15 11:30:00,145.86,145.96,145.52,145.75,8237.0,141.4457,141.5427,141.116,141.3391,8237.0
2022-12-15 11:40:00,145.67,145.79,145.22,145.26,14832.0,141.2615,141.3778,140.8251,140.8639,14832.0
2022-12-15 11:50:00,145.2,145.7,145.16,145.52,12775.0,140.8057,141.2906,140.7669,141.116,12775.0
2022-12-15 12:00:00,145.48,145.69,145.1,145.22,62549.0,141.0772,141.2809,140.7087,140.8251,62549.0
2022-12-15 12:10:00,145.22,145.53,145.03,145.39,45014.0,140.8251,141.1257,140.6408,140.99,45014.0
2022-12-15 12:20:00,145.33,145.86,145.26,145.86,37276.0,140.9318,141.4457,140.8639,141.4457,37276.0
2022-12-15 12:30:00,145.87,146.16,145.62,145.9,38914.0,141.4554,141.7366,141.213,141.4845,38914.0
2022-12-15 12:40:00,145.88,146.03,145.57,145.64,6045.0,141.4651,141.6106,141.1645,141.2324,6045.0
2022-12-15 12:50:00,145.64,145.73,145.21,145.32,5237.0,141.2324,141.3197,140.8154,140.9221,5237.0
2022-12-15 13:00:00,145.36,145.4,144.96,145.07,9204.0,140.9609,140.9997,140.573,140.6796,9204.0
2022-12-15 13:10:00,145.08,145.34,145.01,145.34,8848.0,140.6893,140.9415,140.6215,140.9415,8848.0
2022-12-15 13:20:00,145.35,145.46,145.17,145.45,4517.0,140.9512,141.0578,140.7766,141.0481,4517.0
2022-12-15 13:30:00,145.4,145.56,145.26,145.54,14649.0,140.9997,141.1548,140.8639,141.1354,14649.0
2022-12-15 13:40:00,145.54,145.6,145.38,145.48,4762.0,141.1354,141.1936,140.9803,141.0772,4762.0
2022-12-15 13:50:00,145.59,145.69,145.32,145.57,9806.0,141.1839,141.2809,140.9221,141.1645,9806.0
2022-12-15 14:00:00,145.54,145.64,145.46,145.47,9315.0,141.1354,141.2324,141.0578,141.0675,9315.0
2022-12-15 14:10:00,145.42,145.51,145.25,145.44,7154.0,141.019,141.1063,140.8542,141.0384,7154.0
2022-12-15 14:20:00,145.44,145.48,145.25,145.36,8989.0,141.0384,141.0772,140.8542,140.9609,8989.0
2022-12-15 14:30:00,145.3,145.7,145.26,145.58,18036.0,140.9027,141.2906,140.8639,141.1742,18036.0
2022-12-15 14:40:00,145.64,145.79,145.55,145.66,48953.0,141.2324,141.3778,141.1451,141.2518,48953.0
2022-12-15 14:50:00,145.68,145.95,145.59,145.93,54172.0,141.2712,141.533,141.1839,141.5136,54172.0
2022-12-15 15:00:00,145.93,146.19,145.89,146.18,28274.0,141.5136,141.7657,141.4748,141.756,28274.0
2022-12-15 15:10:00,146.15,146.15,145.47,145.5,29485.0,141.727,141.727,141.0675,141.0966,29485.0
2022-12-15 15:20:00,145.41,145.89,145.41,145.86,26078.0,141.0093,141.4748,141.0093,141.4457,26078.0
2022-12-15 15:30:00,145.86,145.97,145.54,145.58,28404.0,141.4457,141.5524,141.1354,141.1742,28404.0
2022-12-15 15:40:00,145.55,145.61,145.13,145.16,24333.0,141.1451,141.2033,140.7378,140.7669,24333.0
2022-12-15 15:50:00,145.21,145.47,145.11,145.41,86293.0,140.8154,141.0675,140.7184,141.0093,86293.0
2022-12-16 09:30:00,143.5,144.28,143.47,143.7,232217.0,139.1572,139.9135,139.1281,139.3511,232217.0
2022-12-16 09:40:00,143.68,144.27,143.53,144.23,17523.0,139.3317,139.9038,139.1862,139.8651,17523.0
2022-12-16 09:50:00,144.37,144.38,143.88,143.9,14414.0,140.0008,140.0105,139.5257,139.545,14414.0
2022-12-16 10:00:00,143.88,143.88,142.7,142.73,12362.0,139.5257,139.5257,138.3814,138.4105,12362.0
2022-12-16 10:10:00,142.66,143.25,142.61,143.22,13106.0,138.3426,138.9147,138.2941,138.8856,13106.0
2022-12-16 10:20:00,143.22,143.23,142.86,142.86,16802.0,138.8856,138.8953,138.5365,138.5365,16802.0
2022-12-16 10:30:00,142.95,142.98,142.47,142.69,13211.0,138.6238,138.6529,138.1583,138.3717,13211.0
2022-12-16 10:40:00,142.67,142.88,142.53,142.73,14221.0,138.3523,138.5559,138.2165,138.4105,14221.0
2022-12-16 10:50:00,142.81,143.59,142.81,143.52,8102.0,138.488,139.2444,138.488,139.1765,8102.0
2022-12-16 11:00:00,143.45,143.53,143.25,143.25,7939.0,139.1087,139.1862,138.9147,138.9147,7939.0
2022-12-16 11:10:00,143.28,143.41,143.14,143.26,25487.0,138.9438,139.0699,138.808,138.9244,25487.0
2022-12-16 11:20:00,143.26,143.3,142.89,143.01,13311.0,138.9244,138.9632,138.5656,138.682,13311.0
2022-12-16 11:30:00,143.02,143.2,142.94,143.0,7273.0,138.6917,138.8662,138.6141,138.6723,7273.0
2022-12-16 11:40:00,142.96,143.01,142.28,142.3,11800.0,138.6335,138.682,137.9741,137.9935,11800.0
2022-12-16 11:50:00,142.39,142.44,141.95,142.05,42374.0,138.0807,138.1292,137.6541,137.751,42374.0
2022-12-16 12:00:00,142.01,142.1,141.76,142.05,10147.0,137.7122,137.7995,137.4698,137.751,10147.0
2022-12-16 12:10:00,142.05,142.23,141.97,142.11,30285.0,137.751,137.9256,137.6735,137.8092,30285.0
2022-12-16 12:20:00,142.15,142.2,141.99,142.11,17702.0,137.848,137.8965,137.6928,137.8092,17702.0
2022-12-16 12:30:00,142.11,142.29,141.94,142.22,60912.0,137.8092,137.9838,137.6444,137.9159,60912.0
2022-12-16 12:40:00,142.29,142.42,141.82,141.87,19377.0,137.9838,138.1098,137.528,137.5765,19377.0
2022-12-16 12:50:00,141.83,141.83,141.59,141.69,9482.0,137.5377,137.5377,137.305,137.4019,9482.0
2022-12-16 13:00:00,141.66,142.26,141.66,142.26,13517.0,137.3728,137.9547,137.3728,137.9547,13517.0
2022-12-16 13:10:00,142.25,142.75,142.23,142.45,13770.0,137.945,138.4298,137.9256,138.1389,13770.0
2022-12-16 13:20:00,142.47,142.53,141.94,141.94,28823.0,138.1583,138.2165,137.6444,137.6444,28823.0
2022-12-16 13:30:00,141.94,142.86,141.93,142.72,26355.0,137.6444,138.5365,137.6347,138.4008,26355.0
2022-12-16 13:40:00,142.68,143.16,142.53,143.07,10019.0,138.362,138.8274,138.2165,138.7402,10019.0
2022-12-16 13:50:00,143.02,143.33,142.93,143.33,6456.0,138.6917,138.9923,138.6044,138.9923,6456.0
2022-12-16 14:00:00,143.26,143.59,143.25,143.58,8469.0,138.9244,139.2444,138.9147,139.2347,8469.0
2022-12-16 14:10:00,143.59,144.0,143.57,143.84,24387.0,139.2444,139.642,139.225,139.4869,24387.0
2022-12-16 14:20:00,143.76,143.76,143.32,143.42,20280.0,139.4093,139.4093,138.9826,139.0796,20280.0
2022-12-16 14:30:00,143.4,143.43,143.15,143.39,11860.0,139.0602,139.0893,138.8177,139.0505,11860.0
2022-12-16 14:40:00,143.4,143.42,143.21,143.42,11999.0,139.0602,139.0796,138.8759,139.0796,11999.0
2022-12-16 14:50:00,143.42,143.96,143.42,143.87,10107.0,139.0796,139.6032,139.0796,139.516,10107.0
2022-12-16 15:00:00,143.84,144.03,143.72,143.75,7593.0,139.4869,139.6711,139.3705,139.3996,7593.0
2022-12-16 15:10:00,143.77,144.39,143.72,144.3,9928.0,139.419,140.0202,139.3705,139.9329,9928.0
2022-12-16 15:20:00,144.24,144.42,144.13,144.38,12506.0,139.8748,140.0493,139.7681,140.0105,12506.0
2022-12-16 15:30:00,144.44,144.77,144.44,144.63,22907.0,140.0687,140.3887,140.0687,140.253,22907.0
2022-12-16 15:40:00,144.64,144.88,144.61,144.71,33718.0,140.2627,140.4954,140.2336,140.3305,33718.0
2022-12-16 15:50:00,144.66,144.66,143.94,143.99,104585.0,140.282,140.282,139.5838,139.6323,104585.0
2022-12-19 09:30:00,142.7,143.35,142.12,143.21,23216.0,138.9007,139.5334,138.3362,139.3972,23216.0
2022-12-19 09:40:00,143.09,143.29,142.7,142.98,12482.0,139.2804,139.475,138.9007,139.1733,12482.0
2022-12-19 09:50:00,142.98,143.15,142.52,142.83,20818.0,139.1733,139.3388,138.7255,139.0273,20818.0
2022-12-19 10:00:00,142.75,142.83,142.3,142.3,10558.0,138.9494,139.0273,138.5114,138.5114,10558.0
2022-12-19 10:10:00,142.32,143.21,142.28,143.21,7962.0,138.5309,139.3972,138.4919,139.3972,7962.0
2022-12-19 10:20:00,143.13,143.7,143.13,143.65,9212.0,139.3193,139.8741,139.3193,139.8255,9212.0
2022-12-19 10:30:00,143.64,143.69,143.14,143.2,15895.0,139.8157,139.8644,139.329,139.3874,15895.0
2022-12-19 10:40:00,143.15,143.22,142.92,143.01,15249.0,139.3388,139.4069,139.1149,139.2025,15249.0
2022-12-19 10:50:00,142.97,142.97,142.23,142.31,16395.0,139.1636,139.1636,138.4433,138.5211,16395.0
2022-12-19 11:00:00,142.29,142.29,141.75,142.0,24424.0,138.5017,138.5017,137.976,138.2194,24424.0
2022-12-19 11:10:00,141.99,142.35,141.82,142.25,25524.0,138.2096,138.5601,138.0442,138.4627,25524.0
2022-12-19 11:20:00,142.28,142.33,141.87,142.12,6779.0,138.4919,138.5406,138.0928,138.3362,6779.0
2022-12-19 11:30:00,142.11,142.24,141.95,142.22,18580.0,138.3265,138.453,138.1707,138.4335,18580.0
2022-12-19 11:40:00,142.17,142.45,142.16,142.4,11123.0,138.3849,138.6574,138.3751,138.6087,11123.0
2022-12-19 11:50:00,142.48,142.68,142.31,142.61,11399.0,138.6866,138.8813,138.5211,138.8131,11399.0
2022-12-19 12:00:00,142.63,143.08,142.57,143.02,5463.0,138.8326,139.2706,138.7742,139.2122,5463.0
2022-12-19 12:10:00,143.01,143.01,142.44,142.59,13722.0,139.2025,139.2025,138.6477,138.7937,13722.0
2022-12-19 12:20:00,142.61,142.64,142.35,142.48,5383.0,138.8131,138.8423,138.5601,138.6866,5383.0
2022-12-19 12:30:00,142.41,142.52,142.23,142.4,6981.0,138.6185,138.7255,138.4433,138.6087,6981.0
2022-12-19 12:40:00,142.4,142.64,142.32,142.64,3458.0,138.6087,138.8423,138.5309,138.8423,3458.0
2022-12-19 12:50:00,142.68,142.68,142.38,142.45,5948.0,138.8813,138.8813,138.5893,138.6574,5948.0
2022-12-19 13:00:00,142.45,142.55,142.06,142.11,7241.0,138.6574,138.7547,138.2778,138.3265,7241.0
2022-12-19 13:10:00,142.16,142.25,141.89,142.25,5228.0,138.3751,138.4627,138.1123,138.4627,5228.0
2022-12-19 13:20:00,142.34,142.55,142.24,142.24,13357.0,138.5503,138.7547,138.453,138.453,13357.0
2022-12-19 13:30:00,142.36,142.36,142.09,142.22,5671.0,138.5698,138.5698,138.307,138.4335,5671.0
2022-12-19 13:40:00,142.27,142.27,141.89,142.05,6927.0,138.4822,138.4822,138.1123,138.2681,6927.0
2022-12-19 13:50:00,142.08,142.11,141.82,141.89,6147.0,138.2973,138.3265,138.0442,138.1123,6147.0
2022-12-19 14:00:00,141.84,141.85,141.39,141.6,8387.0,138.0636,138.0734,137.6256,137.83,8387.0
2022-12-19 14:10:00,141.59,141.62,141.4,141.41,12374.0,137.8203,137.8495,137.6354,137.6451,12374.0
2022-12-19 14:20:00,141.42,141.5,141.11,141.12,9717.0,137.6548,137.7327,137.3531,137.3628,9717.0
2022-12-19 14:30:00,141.08,141.3,141.06,141.08,15559.0,137.3239,137.538,137.3044,137.3239,15559.0
2022-12-19 14:40:00,141.09,141.14,140.81,140.82,25025.0,137.3336,137.3823,137.0611,137.0708,25025.0
2022-12-19 14:50:00,140.84,140.87,140.47,140.64,14484.0,137.0903,137.1195,136.7301,136.8956,14484.0
2022-12-19 15:00:00,140.62,140.86,140.56,140.86,12762.0,136.8761,137.1097,136.8177,137.1097,12762.0
2022-12-19 15:10:00,140.86,140.94,140.67,140.8,24910.0,137.1097,137.1876,136.9248,137.0513,24910.0
2022-12-19 15:20:00,140.79,141.15,140.65,141.05,13212.0,137.0416,137.392,136.9053,137.2947,13212.0
2022-12-19 15:30:00,141.06,141.21,140.97,140.99,18211.0,137.3044,137.4504,137.2168,137.2363,18211.0
2022-12-19 15:40:00,140.96,141.12,140.76,140.92,28727.0,137.2071,137.3628,137.0124,137.1681,28727.0
2022-12-19 15:50:00,140.95,141.24,140.95,141.15,93085.0,137.1973,137.4796,137.1973,137.392,93085.0
2022-12-20 09:30:00,141.27,141.36,140.13,141.22,42033.0,137.5088,137.5964,136.3992,137.4601,42033.0
2022-12-20 09:40:00,141.34,141.36,140.29,140.51,12220.0,137.577,137.5964,136.5549,136.7691,12220.0
2022-12-20 09:50:00,140.48,141.28,140.43,141.16,5500.0,136.7399,137.5186,136.6912,137.4017,5500.0
2022-12-20 10:00:00,141.16,141.52,141.14,141.19,26375.0,137.4017,137.7522,137.3823,137.4309,26375.0
2022-12-20 10:10:00,141.24,141.47,141.07,141.17,16411.0,137.4796,137.7035,137.3141,137.4115,16411.0
2022-12-20 10:20:00,141.12,141.36,141.01,141.17,10015.0,137.3628,137.5964,137.2557,137.4115,10015.0
2022-12-20 10:30:00,141.21,141.37,141.02,141.28,18572.0,137.4504,137.6062,137.2655,137.5186,18572.0
2022-12-20 10:40:00,141.25,141.71,141.21,141.65,17421.0,137.4894,137.9371,137.4504,137.8787,17421.0
2022-12-20 10:50:00,141.58,141.81,141.41,141.42,14365.0,137.8106,138.0344,137.6451,137.6548,14365.0
2022-12-20 11:00:00,141.42,141.53,141.19,141.2,22703.0,137.6548,137.7619,137.4309,137.4407,22703.0
2022-12-20 11:10:00,141.26,141.29,140.54,140.68,13823.0,137.4991,137.5283,136.7983,136.9345,13823.0
2022-12-20 11:20:00,140.72,140.74,140.38,140.47,13170.0,136.9735,136.9929,136.6425,136.7301,13170.0
2022-12-20 11:30:00,140.57,140.79,140.54,140.63,8436.0,136.8275,137.0416,136.7983,136.8859,8436.0
2022-12-20 11:40:00,140.59,140.75,140.43,140.75,10891.0,136.8469,137.0027,136.6912,137.0027,10891.0
2022-12-20 11:50:00,140.73,141.2,140.73,141.14,13385.0,136.9832,137.4407,136.9832,137.3823,13385.0
2022-12-20 12:00:00,141.18,141.21,140.97,141.14,15605.0,137.4212,137.4504,137.2168,137.3823,15605.0
2022-12-20 12:10:00,141.16,141.3,141.08,141.27,5558.0,137.4017,137.538,137.3239,137.5088,5558.0
2022-12-20 12:20:00,141.32,141.82,141.32,141.69,8046.0,137.5575,138.0442,137.5575,137.9176,8046.0
2022-12-20 12:30:00,141.67,141.69,141.35,141.63,8011.0,137.8982,137.9176,137.5867,137.8592,8011.0
2022-12-20 12:40:00,141.67,141.95,141.65,141.86,8058.0,137.8982,138.1707,137.8787,138.0831,8058.0
2022-12-20 12:50:00,141.89,142.15,141.85,142.03,8100.0,138.1123,138.3654,138.0734,138.2486,8100.0
2022-12-20 13:00:00,142.09,142.26,141.96,142.05,8671.0,138.307,138.4725,138.1804,138.2681,8671.0
2022-12-20 13:10:00,141.98,142.21,141.84,142.04,9273.0,138.1999,138.4238,138.0636,138.2583,9273.0
2022-12-20 13:20:00,141.99,142.39,141.99,142.38,6853.0,138.2096,138.599,138.2096,138.5893,6853.0
2022-12-20 13:30:00,142.34,142.6,142.29,142.51,9482.0,138.5503,138.8034,138.5017,138.7158,9482.0
2022-12-20 13:40:00,142.5,142.61,142.39,142.61,6991.0,138.7061,138.8131,138.599,138.8131,6991.0
2022-12-20 13:50:00,142.57,142.63,142.22,142.42,9254.0,138.7742,138.8326,138.4335,138.6282,9254.0
2022-12-20 14:00:00,142.4,142.81,142.37,142.77,14856.0,138.6087,139.0078,138.5795,138.9689,14856.0
2022-12-20 14:10:00,142.77,143.0,142.77,142.87,12219.0,138.9689,139.1928,138.9689,139.0662,12219.0
2022-12-20 14:20:00,142.86,142.89,142.73,142.84,10722.0,139.0565,139.0857,138.9299,139.037,10722.0
2022-12-20 14:30:00,142.84,142.86,142.31,142.42,11105.0,139.037,139.0565,138.5211,138.6282,11105.0
2022-12-20 14:40:00,142.52,142.52,142.33,142.42,6965.0,138.7255,138.7255,138.5406,138.6282,6965.0
2022-12-20 14:50:00,142.38,142.62,142.34,142.62,7228.0,138.5893,138.8229,138.5503,138.8229,7228.0
2022-12-20 15:00:00,142.62,142.65,142.12,142.27,13789.0,138.8229,138.8521,138.3362,138.4822,13789.0
2022-12-20 15:10:00,142.3,142.64,142.27,142.52,20188.0,138.5114,138.8423,138.4822,138.7255,20188.0
2022-12-20 15:20:00,142.53,142.92,142.36,142.85,16530.0,138.7353,139.1149,138.5698,139.0468,16530.0
2022-12-20 15:30:00,142.83,143.08,142.81,143.08,22323.0,139.0273,139.2706,139.0078,139.2706,22323.0
2022-12-20 15:40:00,143.08,143.14,142.77,142.81,38615.0,139.2706,139.329,138.9689,139.0078,38615.0
2022-12-20 15:50:00,142.8,143.04,142.5,142.85,97234.0,138.9981,139.2317,138.7061,139.0468,97234.0
2022-12-21 09:30:00,144.33,144.48,143.21,143.47,32868.0,140.4873,140.6334,139.3972,139.6502,32868.0
2022-12-21 09:40:00,143.22,143.77,143.15,143.77,12503.0,139.4069,139.9423,139.3388,139.9423,12503.0
2022-12-21 09:50:00,143.54,143.69,143.14,143.47,10994.0,139.7184,139.8644,139.329,139.6502,10994.0
2022-12-21 10:00:00,143.52,144.0,143.42,143.82,6771.0,139.6989,140.1661,139.6016,139.9909,6771.0
2022-12-21 10:10:00,143.89,143.91,143.64,143.69,11916.0,140.0591,140.0785,139.8157,139.8644,11916.0
2022-12-21 10:20:00,143.68,144.06,143.43,143.97,7340.0,139.8547,140.2245,139.6113,140.1369,7340.0
2022-12-21 10:30:00,143.96,144.23,143.8,144.11,7713.0,140.1272,140.39,139.9715,140.2732,7713.0
2022-12-21 10:40:00,144.1,144.43,143.92,144.0,5957.0,140.2635,140.5847,140.0883,140.1661,5957.0
2022-12-21 10:50:00,144.0,144.08,143.7,143.81,14690.0,140.1661,140.244,139.8741,139.9812,14690.0
2022-12-21 11:00:00,143.98,144.5,143.98,144.48,5473.0,140.1467,140.6528,140.1467,140.6334,5473.0
2022-12-21 11:10:00,144.53,144.77,144.53,144.67,4549.0,140.682,140.9156,140.682,140.8183,4549.0
2022-12-21 11:20:00,144.71,144.81,144.54,144.81,7177.0,140.8572,140.9546,140.6918,140.9546,7177.0
2022-12-21 11:30:00,144.78,145.0,144.4,144.41,6376.0,140.9254,141.1395,140.5555,140.5652,6376.0
2022-12-21 11:40:00,144.43,144.44,144.18,144.2,7809.0,140.5847,140.5944,140.3413,140.3608,7809.0
2022-12-21 11:50:00,144.19,144.44,144.06,144.4,11748.0,140.3511,140.5944,140.2245,140.5555,11748.0
2022-12-21 12:00:00,144.45,144.57,144.33,144.44,5308.0,140.6042,140.721,140.4873,140.5944,5308.0
2022-12-21 12:10:00,144.47,144.59,144.32,144.58,10517.0,140.6236,140.7404,140.4776,140.7307,10517.0
2022-12-21 12:20:00,144.6,144.73,144.49,144.58,4047.0,140.7502,140.8767,140.6431,140.7307,4047.0
2022-12-21 12:30:00,144.67,144.74,144.6,144.61,3427.0,140.8183,140.8864,140.7502,140.7599,3427.0
2022-12-21 12:40:00,144.69,144.8,144.62,144.78,7806.0,140.8378,140.9448,140.7696,140.9254,7806.0
2022-12-21 12:50:00,144.75,144.98,144.72,144.96,4750.0,140.8962,141.12,140.867,141.1006,4750.0
2022-12-21 13:00:00,144.96,145.09,144.87,144.95,6828.0,141.1006,141.2271,141.013,141.0908,6828.0
2022-12-21 13:10:00,145.01,145.01,144.68,144.68,4026.0,141.1492,141.1492,140.828,140.828,4026.0
2022-12-21 13:20:00,144.72,144.72,144.48,144.59,6092.0,140.867,140.867,140.6334,140.7404,6092.0
2022-12-21 13:30:00,144.58,144.86,144.38,144.8,7328.0,140.7307,141.0032,140.536,140.9448,7328.0
2022-12-21 13:40:00,144.87,144.97,144.76,144.81,4999.0,141.013,141.1103,140.9059,140.9546,4999.0
2022-12-21 13:50:00,144.85,145.01,144.81,144.88,4286.0,140.9935,141.1492,140.9546,141.0227,4286.0
2022-12-21 14:00:00,144.85,145.06,144.83,145.06,17847.0,140.9935,141.1979,140.974,141.1979,17847.0
2022-12-21 14:10:00,145.03,145.22,144.97,144.97,9898.0,141.1687,141.3537,141.1103,141.1103,9898.0
2022-12-21 14:20:00,144.96,144.96,144.79,144.82,7048.0,141.1006,141.1006,140.9351,140.9643,7048.0
2022-12-21 14:30:00,144.8,144.85,144.55,144.64,8051.0,140.9448,140.9935,140.7015,140.7891,8051.0
2022-12-21 14:40:00,144.64,144.7,144.56,144.61,6552.0,140.7891,140.8475,140.7112,140.7599,6552.0
2022-12-21 14:50:00,144.54,144.55,144.35,144.46,6804.0,140.6918,140.7015,140.5068,140.6139,6804.0
2022-12-21 15:00:00,144.49,144.54,144.14,144.14,13846.0,140.6431,140.6918,140.3024,140.3024,13846.0
2022-12-21 15:10:00,144.14,144.37,144.14,144.27,7507.0,140.3024,140.5263,140.3024,140.4289,7507.0
2022-12-21 15:20:00,144.24,144.36,144.06,144.08,15879.0,140.3997,140.5165,140.2245,140.244,15879.0
2022-12-21 15:30:00,144.08,144.16,144.0,144.04,15433.0,140.244,140.3219,140.1661,140.2051,15433.0
2022-12-21 15:40:00,144.03,144.07,143.87,144.06,23001.0,140.1953,140.2343,140.0396,140.2245,23001.0
2022-12-21 15:50:00,144.07,144.35,143.86,144.32,90255.0,140.2343,140.5068,140.0299,140.4776,90255.0
2022-12-22 09:30:00,142.86,143.01,142.07,142.58,23040.0,139.0565,139.2025,138.2875,138.7839,23040.0
2022-12-22 09:40:00,142.44,142.77,142.28,142.77,6342.0,138.6477,138.9689,138.4919,138.9689,6342.0
2022-12-22 09:50:00,142.61,143.24,142.49,143.21,10395.0,138.8131,139.4264,138.6963,139.3972,10395.0
2022-12-22 10:00:00,143.13,143.13,142.55,142.83,6175.0,139.3193,139.3193,138.7547,139.0273,6175.0
2022-12-22 10:10:00,142.66,143.03,142.32,143.03,5135.0,138.8618,139.222,138.5309,139.222,5135.0
2022-12-22 10:20:00,142.94,143.22,142.82,143.22,5813.0,139.1344,139.4069,139.0176,139.4069,5813.0
2022-12-22 10:30:00,143.12,143.12,142.72,142.77,13303.0,139.3096,139.3096,138.9202,138.9689,13303.0
2022-12-22 10:40:00,142.73,142.9,142.52,142.84,3902.0,138.9299,139.0954,138.7255,139.037,3902.0
2022-12-22 10:50:00,142.75,142.92,142.56,142.56,7664.0,138.9494,139.1149,138.7645,138.7645,7664.0
2022-12-22 11:00:00,142.61,142.81,142.45,142.5,6808.0,138.8131,139.0078,138.6574,138.7061,6808.0
2022-12-22 11:10:00,142.51,142.69,142.42,142.58,4364.0,138.7158,138.891,138.6282,138.7839,4364.0
2022-12-22 11:20:00,142.53,142.67,142.22,142.29,6518.0,138.7353,138.8715,138.4335,138.5017,6518.0
2022-12-22 11:30:00,142.39,142.52,142.28,142.32,5746.0,138.599,138.7255,138.4919,138.5309,5746.0
2022-12-22 11:40:00,142.23,142.37,142.07,142.07,7242.0,138.4433,138.5795,138.2875,138.2875,7242.0
2022-12-22 11:50:00,142.07,142.42,141.91,142.23,10746.0,138.2875,138.6282,138.1318,138.4433,10746.0
2022-12-22 12:00:00,142.32,142.57,142.21,142.56,5101.0,138.5309,138.7742,138.4238,138.7645,5101.0
2022-12-22 12:10:00,142.59,142.59,142.21,142.3,5558.0,138.7937,138.7937,138.4238,138.5114,5558.0
2022-12-22 12:20:00,142.36,142.37,141.5,141.5,5807.0,138.5698,138.5795,137.7327,137.7327,5807.0
2022-12-22 12:30:00,141.51,141.63,141.43,141.58,8064.0,137.7424,137.8592,137.6646,137.8106,8064.0
2022-12-22 12:40:00,141.52,141.52,141.24,141.45,8740.0,137.7522,137.7522,137.4796,137.684,8740.0
2022-12-22 12:50:00,141.32,141.47,141.3,141.41,3144.0,137.5575,137.7035,137.538,137.6451,3144.0
2022-12-22 13:00:00,141.24,141.25,140.79,140.84,5568.0,137.4796,137.4894,137.0416,137.0903,5568.0
2022-12-22 13:10:00,140.91,141.05,140.91,140.98,5171.0,137.1584,137.2947,137.1584,137.2265,5171.0
2022-12-22 13:20:00,141.0,141.0,140.81,140.95,8027.0,137.246,137.246,137.0611,137.1973,8027.0
2022-12-22 13:30:00,140.99,140.99,140.61,140.9,10037.0,137.2363,137.2363,136.8664,137.1487,10037.0
2022-12-22 13:40:00,140.89,141.1,140.89,140.92,5822.0,137.1389,137.3433,137.1389,137.1681,5822.0
2022-12-22 13:50:00,140.96,141.08,140.87,141.07,9397.0,137.2071,137.3239,137.1195,137.3141,9397.0
2022-12-22 14:00:00,141.12,141.18,140.91,141.0,5244.0,137.3628,137.4212,137.1584,137.246,5244.0
2022-12-22 14:10:00,141.01,141.45,141.01,141.3,4566.0,137.2557,137.684,137.2557,137.538,4566.0
2022-12-22 14:20:00,141.36,141.52,141.13,141.52,10831.0,137.5964,137.7522,137.3725,137.7522,10831.0
2022-12-22 14:30:00,141.5,141.6,141.19,141.23,7133.0,137.7327,137.83,137.4309,137.4699,7133.0
2022-12-22 14:40:00,141.3,141.47,141.18,141.4,10494.0,137.538,137.7035,137.4212,137.6354,10494.0
2022-12-22 14:50:00,141.46,141.89,141.4,141.86,6823.0,137.6938,138.1123,137.6354,138.0831,6823.0
2022-12-22 15:00:00,141.9,142.02,141.75,141.94,14164.0,138.122,138.2389,137.976,138.161,14164.0
2022-12-22 15:10:00,141.95,142.28,141.8,142.26,27141.0,138.1707,138.4919,138.0247,138.4725,27141.0
2022-12-22 15:20:00,142.3,142.74,142.3,142.69,10309.0,138.5114,138.9397,138.5114,138.891,10309.0
2022-12-22 15:30:00,142.69,142.8,142.2,142.28,15089.0,138.891,138.9981,138.4141,138.4919,15089.0
2022-12-22 15:40:00,142.3,142.42,142.03,142.41,19132.0,138.5114,138.6282,138.2486,138.6185,19132.0
2022-12-22 15:50:00,142.43,143.08,142.43,143.07,81404.0,138.6379,139.2706,138.6379,139.2609,81404.0
2022-12-23 09:30:00,142.65,143.47,142.19,142.8,14369.0,138.8521,139.6502,138.4043,138.9981,14369.0
2022-12-23 09:40:00,142.7,143.39,142.49,142.7,5894.0,138.9007,139.5724,138.6963,138.9007,5894.0
2022-12-23 09:50:00,142.85,142.96,142.37,142.44,9520.0,139.0468,139.1538,138.5795,138.6477,9520.0
2022-12-23 10:00:00,142.64,143.14,142.63,143.14,5892.0,138.8423,139.329,138.8326,139.329,5892.0
2022-12-23 10:10:00,142.85,143.93,142.85,143.87,5434.0,139.0468,140.098,139.0468,140.0396,5434.0
2022-12-23 10:20:00,143.78,143.93,143.63,143.81,2574.0,139.952,140.098,139.806,139.9812,2574.0
2022-12-23 10:30:00,143.73,144.11,143.73,144.11,7261.0,139.9033,140.2732,139.9033,140.2732,7261.0
2022-12-23 10:40:00,144.11,144.28,144.01,144.06,4276.0,140.2732,140.4387,140.1759,140.2245,4276.0
2022-12-23 10:50:00,144.06,144.07,143.8,143.85,2531.0,140.2245,140.2343,139.9715,140.0201,2531.0
2022-12-23 11:00:00,143.8,144.0,143.62,143.98,8474.0,139.9715,140.1661,139.7963,140.1467,8474.0
2022-12-23 11:10:00,144.0,144.0,143.66,143.75,8491.0,140.1661,140.1661,139.8352,139.9228,8491.0
2022-12-23 11:20:00,143.77,143.89,143.41,143.48,6992.0,139.9423,140.0591,139.5918,139.66,6992.0
2022-12-23 11:30:00,143.61,143.87,143.55,143.87,4070.0,139.7865,140.0396,139.7281,140.0396,4070.0
2022-12-23 11:40:00,143.93,144.0,143.71,144.0,3280.0,140.098,140.1661,139.8839,140.1661,3280.0
2022-12-23 11:50:00,144.07,144.08,143.89,144.06,2884.0,140.2343,140.244,140.0591,140.2245,2884.0
2022-12-23 12:00:00,144.06,144.22,144.06,144.15,3215.0,140.2245,140.3803,140.2245,140.3121,3215.0
2022-12-23 12:10:00,144.07,144.25,144.06,144.22,10465.0,140.2343,140.4095,140.2245,140.3803,10465.0
2022-12-23 12:20:00,144.21,144.44,144.18,144.44,7427.0,140.3705,140.5944,140.3413,140.5944,7427.0
2022-12-23 12:30:00,144.43,144.65,144.42,144.42,10358.0,140.5847,140.7988,140.575,140.575,10358.0
2022-12-23 12:40:00,144.41,144.49,144.0,144.07,3640.0,140.5652,140.6431,140.1661,140.2343,3640.0
2022-12-23 12:50:00,144.02,144.15,144.0,144.1,2933.0,140.1856,140.3121,140.1661,140.2635,2933.0
2022-12-23 13:00:00,144.11,144.4,144.07,144.4,2687.0,140.2732,140.5555,140.2343,140.5555,2687.0
2022-12-23 13:10:00,144.34,144.34,144.09,144.13,4030.0,140.4971,140.4971,140.2537,140.2927,4030.0
2022-12-23 13:20:00,144.25,144.27,144.02,144.02,2897.0,140.4095,140.4289,140.1856,140.1856,2897.0
2022-12-23 13:30:00,144.05,144.16,144.0,144.11,2148.0,140.2148,140.3219,140.1661,140.2732,2148.0
2022-12-23 13:40:00,144.11,144.19,143.78,144.03,11772.0,140.2732,140.3511,139.952,140.1953,11772.0
2022-12-23 13:50:00,143.91,144.11,143.87,143.9,3292.0,140.0785,140.2732,140.0396,140.0688,3292.0
2022-12-23 14:00:00,143.85,143.9,143.73,143.82,5043.0,140.0201,140.0688,139.9033,139.9909,5043.0
2022-12-23 14:10:00,143.81,144.06,143.79,144.03,4361.0,139.9812,140.2245,139.9617,140.1953,4361.0
2022-12-23 14:20:00,143.94,144.17,143.86,144.17,14145.0,140.1077,140.3316,140.0299,140.3316,14145.0
2022-12-23 14:30:00,144.12,144.24,144.09,144.22,5412.0,140.2829,140.3997,140.2537,140.3803,5412.0
2022-12-23 14:40:00,144.18,144.27,143.96,143.99,6229.0,140.3413,140.4289,140.1272,140.1564,6229.0
2022-12-23 14:50:00,143.98,144.22,143.95,144.22,4485.0,140.1467,140.3803,140.1175,140.3803,4485.0
2022-12-23 15:00:00,144.25,144.45,144.24,144.31,3460.0,140.4095,140.6042,140.3997,140.4679,3460.0
2022-12-23 15:10:00,144.31,144.47,144.28,144.4,4250.0,140.4679,140.6236,140.4387,140.5555,4250.0
2022-12-23 15:20:00,144.35,144.38,144.03,144.09,5137.0,140.5068,140.536,140.1953,140.2537,5137.0
2022-12-23 15:30:00,144.08,144.14,143.91,144.01,6034.0,140.244,140.3024,140.0785,140.1759,6034.0
2022-12-23 15:40:00,143.97,144.34,143.95,144.32,12800.0,140.1369,140.4971,140.1175,140.4776,12800.0
2022-12-23 15:50:00,144.29,144.77,144.18,144.57,68238.0,140.4484,140.9156,140.3413,140.721,68238.0
2022-12-27 09:30:00,144.69,144.7,144.16,144.58,14814.0,140.8378,140.8475,140.3219,140.7307,14814.0
2022-12-27 09:40:00,144.34,144.44,143.58,144.17,12451.0,140.4971,140.5944,139.7573,140.3316,12451.0
2022-12-27 09:50:00,144.13,144.67,144.05,144.62,14569.0,140.2927,140.8183,140.2148,140.7696,14569.0
2022-12-27 10:00:00,144.43,144.87,144.1,144.84,11094.0,140.5847,141.013,140.2635,140.9838,11094.0
2022-12-27 10:10:00,144.85,146.1,144.73,146.08,6527.0,140.9935,142.2102,140.8767,142.1908,6527.0
2022-12-27 10:20:00,146.05,146.71,146.02,146.21,10180.0,142.1616,142.804,142.1324,142.3173,10180.0
2022-12-27 10:30:00,146.16,146.5,145.97,146.5,6501.0,142.2686,142.5996,142.0837,142.5996,6501.0
2022-12-27 10:40:00,146.38,146.68,146.34,146.44,9083.0,142.4828,142.7748,142.4438,142.5412,9083.0
2022-12-27 10:50:00,146.41,146.41,145.89,146.06,4692.0,142.512,142.512,142.0058,142.1713,4692.0
2022-12-27 11:00:00,146.07,146.07,145.79,145.94,4506.0,142.181,142.181,141.9085,142.0545,4506.0
2022-12-27 11:10:00,145.88,146.0,145.84,145.96,2542.0,141.9961,142.1129,141.9571,142.074,2542.0
2022-12-27 11:20:00,145.94,146.2,145.83,146.04,3727.0,142.0545,142.3076,141.9474,142.1518,3727.0
2022-12-27 11:30:00,146.19,146.26,145.9,146.04,6067.0,142.2978,142.366,142.0155,142.1518,6067.0
2022-12-27 11:40:00,146.09,146.09,145.73,145.73,3341.0,142.2005,142.2005,141.8501,141.8501,3341.0
2022-12-27 11:50:00,145.8,145.85,145.6,145.7,4565.0,141.9182,141.9669,141.7235,141.8209,4565.0
2022-12-27 12:00:00,145.68,146.16,145.68,146.0,8166.0,141.8014,142.2686,141.8014,142.1129,8166.0
2022-12-27 12:10:00,146.04,146.31,146.04,146.31,2776.0,142.1518,142.4146,142.1518,142.4146,2776.0
2022-12-27 12:20:00,146.38,146.39,146.14,146.25,6757.0,142.4828,142.4925,142.2492,142.3562,6757.0
2022-12-27 12:30:00,146.17,146.31,145.98,146.02,12217.0,142.2784,142.4146,142.0934,142.1324,12217.0
2022-12-27 12:40:00,145.96,146.09,145.53,145.63,4679.0,142.074,142.2005,141.6554,141.7527,4679.0
2022-12-27 12:50:00,145.62,145.76,145.49,145.53,6263.0,141.743,141.8793,141.6165,141.6554,6263.0
2022-12-27 13:00:00,145.5,145.89,145.5,145.75,8712.0,141.6262,142.0058,141.6262,141.8695,8712.0
2022-12-27 13:10:00,145.65,145.73,145.4,145.4,3839.0,141.7722,141.8501,141.5289,141.5289,3839.0
2022-12-27 13:20:00,145.38,145.52,145.36,145.52,5068.0,141.5094,141.6457,141.4899,141.6457,5068.0
2022-12-27 13:30:00,145.45,145.5,145.24,145.43,4174.0,141.5775,141.6262,141.3731,141.5581,4174.0
2022-12-27 13:40:00,145.43,145.45,145.3,145.35,4608.0,141.5581,141.5775,141.4315,141.4802,4608.0
2022-12-27 13:50:00,145.4,145.4,144.99,145.03,5420.0,141.5289,141.5289,141.1298,141.1687,5420.0
2022-12-27 14:00:00,145.19,145.39,145.19,145.33,5225.0,141.3245,141.5191,141.3245,141.4607,5225.0
2022-12-27 14:10:00,145.26,145.36,145.12,145.12,7780.0,141.3926,141.4899,141.2563,141.2563,7780.0
2022-12-27 14:20:00,145.18,145.26,145.01,145.09,5232.0,141.3147,141.3926,141.1492,141.2271,5232.0
2022-12-27 14:30:00,145.04,145.24,145.02,145.16,7250.0,141.1784,141.3731,141.159,141.2953,7250.0
2022-12-27 14:40:00,145.0,145.18,144.94,145.13,7670.0,141.1395,141.3147,141.0811,141.266,7670.0
2022-12-27 14:50:00,145.14,145.25,145.09,145.21,8908.0,141.2758,141.3829,141.2271,141.3439,8908.0
2022-12-27 15:00:00,145.26,145.46,145.23,145.43,9486.0,141.3926,141.5873,141.3634,141.5581,9486.0
2022-12-27 15:10:00,145.42,145.6,145.37,145.56,7735.0,141.5483,141.7235,141.4997,141.6846,7735.0
2022-12-27 15:20:00,145.52,145.68,145.51,145.59,6809.0,141.6457,141.8014,141.6359,141.7138,6809.0
2022-12-27 15:30:00,145.57,145.8,145.57,145.79,9282.0,141.6943,141.9182,141.6943,141.9085,9282.0
2022-12-27 15:40:00,145.82,145.85,145.59,145.73,14794.0,141.9377,141.9669,141.7138,141.8501,14794.0
2022-12-27 15:50:00,145.75,145.75,145.43,145.44,54238.0,141.8695,141.8695,141.5581,141.5678,54238.0
2022-12-28 09:30:00,145.93,147.2,145.85,147.2,33651.0,142.0447,143.2809,141.9669,143.2809,33651.0
2022-12-28 09:40:00,147.09,147.09,146.49,146.79,6204.0,143.1739,143.1739,142.5898,142.8819,6204.0
2022-12-28 09:50:00,146.46,146.46,145.86,146.04,11061.0,142.5606,142.5606,141.9766,142.1518,11061.0
2022-12-28 10:00:00,146.01,146.34,145.87,146.12,3083.0,142.1226,142.4438,141.9863,142.2297,3083.0
2022-12-28 10:10:00,145.91,146.21,145.88,146.21,2256.0,142.0253,142.3173,141.9961,142.3173,2256.0
2022-12-28 10:20:00,146.27,146.47,145.48,145.48,4357.0,142.3757,142.5704,141.6067,141.6067,4357.0
2022-12-28 10:30:00,145.46,145.72,145.27,145.41,6292.0,141.5873,141.8403,141.4023,141.5386,6292.0
2022-12-28 10:40:00,145.37,145.48,144.89,145.23,11104.0,141.4997,141.6067,141.0324,141.3634,11104.0
2022-12-28 10:50:00,145.13,145.36,145.02,145.28,4383.0,141.266,141.4899,141.159,141.4121,4383.0
2022-12-28 11:00:00,145.26,145.29,144.91,145.13,10955.0,141.3926,141.4218,141.0519,141.266,10955.0
2022-12-28 11:10:00,145.23,145.43,145.02,145.24,4952.0,141.3634,141.5581,141.159,141.3731,4952.0
2022-12-28 11:20:00,145.27,145.34,145.15,145.34,4208.0,141.4023,141.4705,141.2855,141.4705,4208.0
2022-12-28 11:30:00,145.35,145.62,145.28,145.32,13849.0,141.4802,141.743,141.4121,141.451,13849.0
2022-12-28 11:40:00,145.35,145.67,145.35,145.51,12735.0,141.4802,141.7917,141.4802,141.6359,12735.0
2022-12-28 11:50:00,145.48,145.87,145.48,145.77,9969.0,141.6067,141.9863,141.6067,141.889,9969.0
2022-12-28 12:00:00,145.67,145.75,145.13,145.14,7810.0,141.7917,141.8695,141.266,141.2758,7810.0
2022-12-28 12:10:00,145.14,145.16,144.58,144.74,4805.0,141.2758,141.2953,140.7307,140.8864,4805.0
2022-12-28 12:20:00,144.8,144.81,144.49,144.68,8704.0,140.9448,140.9546,140.6431,140.828,8704.0
2022-12-28 12:30:00,144.72,145.01,144.69,144.92,5589.0,140.867,141.1492,140.8378,141.0616,5589.0
2022-12-28 12:40:00,144.93,145.3,144.88,145.3,5256.0,141.0714,141.4315,141.0227,141.4315,5256.0
2022-12-28 12:50:00,145.33,145.37,145.07,145.37,9180.0,141.4607,141.4997,141.2076,141.4997,9180.0
2022-12-28 13:00:00,145.29,145.45,145.14,145.19,7500.0,141.4218,141.5775,141.2758,141.3245,7500.0
2022-12-28 13:10:00,145.36,145.48,145.13,145.15,4546.0,141.4899,141.6067,141.266,141.2855,4546.0
2022-12-28 13:20:00,145.15,145.23,145.06,145.23,4421.0,141.2855,141.3634,141.1979,141.3634,4421.0
2022-12-28 13:30:00,145.25,145.26,144.74,144.77,12195.0,141.3829,141.3926,140.8864,140.9156,12195.0
2022-12-28 13:40:00,144.76,144.88,144.75,144.86,3391.0,140.9059,141.0227,140.8962,141.0032,3391.0
2022-12-28 13:50:00,144.78,144.82,144.62,144.7,6843.0,140.9254,140.9643,140.7696,140.8475,6843.0
2022-12-28 14:00:00,144.69,144.69,144.28,144.28,4915.0,140.8378,140.8378,140.4387,140.4387,4915.0
2022-12-28 14:10:00,144.43,144.44,144.29,144.35,1926.0,140.5847,140.5944,140.4484,140.5068,1926.0
2022-12-28 14:20:00,144.43,144.64,144.32,144.5,6149.0,140.5847,140.7891,140.4776,140.6528,6149.0
2022-12-28 14:30:00,144.47,144.7,144.36,144.48,6371.0,140.6236,140.8475,140.5165,140.6334,6371.0
2022-12-28 14:40:00,144.45,144.81,144.41,144.67,12992.0,140.6042,140.9546,140.5652,140.8183,12992.0
2022-12-28 14:50:00,144.7,144.7,144.47,144.5,4177.0,140.8475,140.8475,140.6236,140.6528,4177.0
2022-12-28 15:00:00,144.49,144.49,144.13,144.15,4941.0,140.6431,140.6431,140.2927,140.3121,4941.0
2022-12-28 15:10:00,144.14,144.14,143.61,143.68,9597.0,140.3024,140.3024,139.7865,139.8547,9597.0
2022-12-28 15:20:00,143.68,143.79,143.46,143.72,18804.0,139.8547,139.9617,139.6405,139.8936,18804.0
2022-12-28 15:30:00,143.68,143.84,143.63,143.7,8745.0,139.8547,140.0104,139.806,139.8741,8745.0
2022-12-28 15:40:00,143.68,143.83,143.51,143.8,15436.0,139.8547,140.0007,139.6892,139.9715,15436.0
2022-12-28 15:50:00,143.77,144.0,143.73,143.75,58011.0,139.9423,140.1661,139.9033,139.9228,58011.0
2022-12-29 09:30:00,145.01,145.64,144.03,145.64,28609.0,141.1492,141.7625,140.1953,141.7625,28609.0
2022-12-29 09:40:00,145.73,146.09,145.71,146.08,15120.0,141.8501,142.2005,141.8306,142.1908,15120.0
2022-12-29 09:50:00,146.13,146.45,145.88,146.28,7340.0,142.2394,142.5509,141.9961,142.3854,7340.0
2022-12-29 10:00:00,146.34,146.46,146.03,146.46,8912.0,142.4438,142.5606,142.1421,142.5606,8912.0
2022-12-29 10:10:00,146.49,146.93,146.42,146.88,16044.0,142.5898,143.0181,142.5217,142.9695,16044.0
2022-12-29 10:20:00,146.87,146.92,146.51,146.73,10544.0,142.9597,143.0084,142.6093,142.8235,10544.0
2022-12-29 10:30:00,146.73,147.37,146.72,147.37,9624.0,142.8235,143.4464,142.8137,143.4464,9624.0
2022-12-29 10:40:00,147.37,147.49,147.22,147.47,3563.0,143.4464,143.5632,143.3004,143.5437,3563.0
2022-12-29 10:50:00,147.43,147.72,147.2,147.53,14744.0,143.5048,143.7871,143.2809,143.6022,14744.0
2022-12-29 11:00:00,147.55,147.58,147.01,147.01,6781.0,143.6216,143.6508,143.096,143.096,6781.0
2022-12-29 11:10:00,146.94,147.13,146.87,147.11,9143.0,143.0279,143.2128,142.9597,143.1933,9143.0
2022-12-29 11:20:00,147.11,147.14,146.87,147.0,5431.0,143.1933,143.2225,142.9597,143.0863,5431.0
2022-12-29 11:30:00,147.03,147.27,147.03,147.16,5292.0,143.1155,143.3491,143.1155,143.242,5292.0
2022-12-29 11:40:00,147.16,147.56,147.09,147.56,12578.0,143.242,143.6314,143.1739,143.6314,12578.0
2022-12-29 11:50:00,147.63,147.83,147.59,147.8,5254.0,143.6995,143.8942,143.6606,143.865,5254.0
2022-12-29 12:00:00,147.82,147.88,147.65,147.88,15433.0,143.8844,143.9428,143.719,143.9428,15433.0
2022-12-29 12:10:00,147.93,148.0,147.84,147.86,9670.0,143.9915,144.0596,143.9039,143.9234,9670.0
2022-12-29 12:20:00,147.86,147.95,147.69,147.76,3965.0,143.9234,144.011,143.7579,143.826,3965.0
2022-12-29 12:30:00,147.68,147.82,147.53,147.64,6523.0,143.7482,143.8844,143.6022,143.7092,6523.0
2022-12-29 12:40:00,147.69,147.97,147.68,147.95,7443.0,143.7579,144.0304,143.7482,144.011,7443.0
2022-12-29 12:50:00,147.96,148.06,147.88,147.92,4302.0,144.0207,144.118,143.9428,143.9818,4302.0
2022-12-29 13:00:00,147.88,148.06,147.65,147.66,7041.0,143.9428,144.118,143.719,143.7287,7041.0
2022-12-29 13:10:00,147.73,148.05,147.7,147.95,7256.0,143.7968,144.1083,143.7676,144.011,7256.0
2022-12-29 13:20:00,147.93,147.95,147.73,147.74,7643.0,143.9915,144.011,143.7968,143.8066,7643.0
2022-12-29 13:30:00,147.69,147.69,147.54,147.54,4185.0,143.7579,143.7579,143.6119,143.6119,4185.0
2022-12-29 13:40:00,147.53,147.79,147.5,147.75,11446.0,143.6022,143.8552,143.573,143.8163,11446.0
2022-12-29 13:50:00,147.75,147.89,147.69,147.89,4559.0,143.8163,143.9526,143.7579,143.9526,4559.0
2022-12-29 14:00:00,147.96,148.11,147.88,147.94,4646.0,144.0207,144.1667,143.9428,144.0012,4646.0
2022-12-29 14:10:00,147.98,147.99,147.77,147.78,7262.0,144.0402,144.0499,143.8358,143.8455,7262.0
2022-12-29 14:20:00,147.8,147.87,147.49,147.55,21242.0,143.865,143.9331,143.5632,143.6216,21242.0
2022-12-29 14:30:00,147.54,147.55,147.33,147.46,12854.0,143.6119,143.6216,143.4075,143.534,12854.0
2022-12-29 14:40:00,147.4,147.6,147.33,147.33,9432.0,143.4756,143.6703,143.4075,143.4075,9432.0
2022-12-29 14:50:00,147.34,147.34,147.17,147.19,19205.0,143.4172,143.4172,143.2517,143.2712,19205.0
2022-12-29 15:00:00,147.18,147.25,147.07,147.09,14354.0,143.2615,143.3296,143.1544,143.1739,14354.0
2022-12-29 15:10:00,147.11,147.14,146.68,146.77,24070.0,143.1933,143.2225,142.7748,142.8624,24070.0
2022-12-29 15:20:00,146.8,147.28,146.64,147.16,14078.0,142.8916,143.3588,142.7358,143.242,14078.0
2022-12-29 15:30:00,147.15,147.52,147.15,147.41,9649.0,143.2323,143.5924,143.2323,143.4853,9649.0
2022-12-29 15:40:00,147.38,147.71,147.38,147.71,15245.0,143.4561,143.7774,143.4561,143.7774,15245.0
2022-12-29 15:50:00,147.71,147.83,147.62,147.71,62659.0,143.7774,143.8942,143.6898,143.7774,62659.0
2022-12-30 09:30:00,146.67,147.23,146.08,146.43,12861.0,142.765,143.3101,142.1908,142.5314,12861.0
2022-12-30 09:40:00,146.16,146.45,145.63,145.63,3384.0,142.2686,142.5509,141.7527,141.7527,3384.0
2022-12-30 09:50:00,145.38,145.77,145.11,145.77,6106.0,141.5094,141.889,141.2466,141.889,6106.0
2022-12-30 10:00:00,145.73,146.16,145.7,145.7,13508.0,141.8501,142.2686,141.8209,141.8209,13508.0
2022-12-30 10:10:00,145.67,146.43,145.67,146.43,6658.0,141.7917,142.5314,141.7917,142.5314,6658.0
2022-12-30 10:20:00,146.45,146.53,146.16,146.32,8258.0,142.5509,142.6288,142.2686,142.4244,8258.0
2022-12-30 10:30:00,146.24,146.45,146.16,146.19,7796.0,142.3465,142.5509,142.2686,142.2978,7796.0
2022-12-30 10:40:00,146.16,146.77,146.16,146.77,7420.0,142.2686,142.8624,142.2686,142.8624,7420.0
2022-12-30 10:50:00,146.72,146.77,146.04,146.23,9081.0,142.8137,142.8624,142.1518,142.3368,9081.0
2022-12-30 11:00:00,146.28,146.3,146.02,146.24,10140.0,142.3854,142.4049,142.1324,142.3465,10140.0
2022-12-30 11:10:00,146.19,146.24,145.95,146.08,12589.0,142.2978,142.3465,142.0642,142.1908,12589.0
2022-12-30 11:20:00,145.98,146.1,145.79,145.96,11858.0,142.0934,142.2102,141.9085,142.074,11858.0
2022-12-30 11:30:00,145.92,146.31,145.92,146.31,4693.0,142.035,142.4146,142.035,142.4146,4693.0
2022-12-30 11:40:00,146.23,146.27,146.12,146.2,2547.0,142.3368,142.3757,142.2297,142.3076,2547.0
2022-12-30 11:50:00,146.19,146.46,146.19,146.46,3715.0,142.2978,142.5606,142.2978,142.5606,3715.0
2022-12-30 12:00:00,146.4,146.48,146.13,146.21,3376.0,142.5022,142.5801,142.2394,142.3173,3376.0
2022-12-30 12:10:00,146.25,146.37,146.07,146.16,4563.0,142.3562,142.473,142.181,142.2686,4563.0
2022-12-30 12:20:00,146.16,146.2,145.9,146.03,7568.0,142.2686,142.3076,142.0155,142.1421,7568.0
2022-12-30 12:30:00,146.08,146.11,145.97,145.99,4234.0,142.1908,142.22,142.0837,142.1032,4234.0
2022-12-30 12:40:00,145.97,146.01,145.75,145.82,4508.0,142.0837,142.1226,141.8695,141.9377,4508.0
2022-12-30 12:50:00,145.83,145.91,145.54,145.75,3986.0,141.9474,142.0253,141.6651,141.8695,3986.0
2022-12-30 13:00:00,145.71,145.76,145.39,145.59,5444.0,141.8306,141.8793,141.5191,141.7138,5444.0
2022-12-30 13:10:00,145.51,145.62,145.28,145.28,2195.0,141.6359,141.743,141.4121,141.4121,2195.0
2022-12-30 13:20:00,145.2,145.21,144.66,145.08,8544.0,141.3342,141.3439,140.8086,141.2174,8544.0
2022-12-30 13:30:00,145.12,145.32,145.03,145.16,7630.0,141.2563,141.451,141.1687,141.2953,7630.0
2022-12-30 13:40:00,145.13,145.27,144.91,145.06,9735.0,141.266,141.4023,141.0519,141.1979,9735.0
2022-12-30 13:50:00,145.06,145.06,144.73,144.78,3217.0,141.1979,141.1979,140.8767,140.9254,3217.0
2022-12-30 14:00:00,144.83,144.89,144.53,144.53,6321.0,140.974,141.0324,140.682,140.682,6321.0
2022-12-30 14:10:00,144.55,144.58,144.39,144.5,4451.0,140.7015,140.7307,140.5458,140.6528,4451.0
2022-12-30 14:20:00,144.5,144.5,144.34,144.38,3156.0,140.6528,140.6528,140.4971,140.536,3156.0
2022-12-30 14:30:00,144.44,144.54,144.22,144.31,6479.0,140.5944,140.6918,140.3803,140.4679,6479.0
2022-12-30 14:40:00,144.29,144.29,143.94,143.98,3711.0,140.4484,140.4484,140.1077,140.1467,3711.0
2022-12-30 14:50:00,143.99,144.29,143.99,144.16,7643.0,140.1564,140.4484,140.1564,140.3219,7643.0
2022-12-30 15:00:00,144.16,144.43,144.15,144.43,5050.0,140.3219,140.5847,140.3121,140.5847,5050.0
2022-12-30 15:10:00,144.49,144.96,144.42,144.8,11182.0,140.6431,141.1006,140.575,140.9448,11182.0
2022-12-30 15:20:00,144.92,144.93,144.71,144.75,6688.0,141.0616,141.0714,140.8572,140.8962,6688.0
2022-12-30 15:30:00,144.74,145.12,144.74,145.07,6948.0,140.8864,141.2563,140.8864,141.2076,6948.0
2022-12-30 15:40:00,145.05,145.37,145.05,145.28,24131.0,141.1882,141.4997,141.1882,141.4121,24131.0
2022-12-30 15:50:00,145.31,145.87,145.27,145.54,82622.0,141.4413,141.9863,141.4023,141.6651,82622.0
2023-01-03 09:30:00,147.05,147.69,146.73,147.58,39678.0,143.1349,143.7579,142.8235,143.6508,39678.0
2023-01-03 09:40:00,147.53,147.93,146.7,146.95,18110.0,143.6022,143.9915,142.7942,143.0376,18110.0
2023-01-03 09:50:00,146.97,147.02,146.01,146.15,10657.0,143.0571,143.1057,142.1226,142.2589,10657.0
2023-01-03 10:00:00,146.18,146.57,146.0,146.25,15863.0,142.2881,142.6677,142.1129,142.3562,15863.0
2023-01-03 10:10:00,146.09,146.24,145.43,145.5,15195.0,142.2005,142.3465,141.5581,141.6262,15195.0
2023-01-03 10:20:00,145.53,146.37,145.53,146.37,12228.0,141.6554,142.473,141.6554,142.473,12228.0
2023-01-03 10:30:00,146.25,146.44,145.95,146.44,3952.0,142.3562,142.5412,142.0642,142.5412,3952.0
2023-01-03 10:40:00,146.54,146.92,146.43,146.8,3026.0,142.6385,143.0084,142.5314,142.8916,3026.0
2023-01-03 10:50:00,146.71,146.91,146.41,146.91,5368.0,142.804,142.9987,142.512,142.9987,5368.0
2023-01-03 11:00:00,147.0,147.07,146.6,146.64,10506.0,143.0863,143.1544,142.6969,142.7358,10506.0
2023-01-03 11:10:00,146.67,146.7,146.18,146.54,9739.0,142.765,142.7942,142.2881,142.6385,9739.0
2023-01-03 11:20:00,146.45,146.87,146.41,146.53,8715.0,142.5509,142.9597,142.512,142.6288,8715.0
2023-01-03 11:30:00,146.47,146.54,146.03,146.25,17493.0,142.5704,142.6385,142.1421,142.3562,17493.0
2023-01-03 11:40:00,146.11,146.3,145.99,146.08,8451.0,142.22,142.4049,142.1032,142.1908,8451.0
2023-01-03 11:50:00,146.16,146.34,145.96,146.22,12789.0,142.2686,142.4438,142.074,142.327,12789.0
2023-01-03 12:00:00,146.2,146.21,145.87,146.13,4754.0,142.3076,142.3173,141.9863,142.2394,4754.0
2023-01-03 12:10:00,146.08,146.42,146.0,146.1,7127.0,142.1908,142.5217,142.1129,142.2102,7127.0
2023-01-03 12:20:00,146.11,146.35,146.01,146.35,36356.0,142.22,142.4536,142.1226,142.4536,36356.0
2023-01-03 12:30:00,146.33,146.78,146.32,146.37,7049.0,142.4341,142.8721,142.4244,142.473,7049.0
2023-01-03 12:40:00,146.39,146.5,145.49,145.49,21017.0,142.4925,142.5996,141.6165,141.6165,21017.0
2023-01-03 12:50:00,145.39,145.79,145.29,145.79,9389.0,141.5191,141.9085,141.4218,141.9085,9389.0
2023-01-03 13:00:00,145.63,145.84,145.55,145.84,4670.0,141.7527,141.9571,141.6749,141.9571,4670.0
2023-01-03 13:10:00,145.82,146.0,145.74,145.91,3464.0,141.9377,142.1129,141.8598,142.0253,3464.0
2023-01-03 13:20:00,145.9,146.53,145.9,146.53,5467.0,142.0155,142.6288,142.0155,142.6288,5467.0
2023-01-03 13:30:00,146.49,146.56,146.36,146.4,5111.0,142.5898,142.658,142.4633,142.5022,5111.0
2023-01-03 13:40:00,146.51,146.63,146.39,146.61,3004.0,142.6093,142.7261,142.4925,142.7066,3004.0
2023-01-03 13:50:00,146.53,147.11,146.53,147.11,9827.0,142.6288,143.1933,142.6288,143.1933,9827.0
2023-01-03 14:00:00,147.15,147.32,146.63,146.64,8919.0,143.2323,143.3977,142.7261,142.7358,8919.0
2023-01-03 14:10:00,146.64,146.72,146.33,146.38,5914.0,142.7358,142.8137,142.4341,142.4828,5914.0
2023-01-03 14:20:00,146.43,146.47,146.11,146.31,5083.0,142.5314,142.5704,142.22,142.4146,5083.0
2023-01-03 14:30:00,146.32,146.32,145.82,146.0,5167.0,142.4244,142.4244,141.9377,142.1129,5167.0
2023-01-03 14:40:00,146.0,146.95,145.96,146.9,7053.0,142.1129,143.0376,142.074,142.9889,7053.0
2023-01-03 14:50:00,146.83,147.01,146.64,146.87,7992.0,142.9208,143.096,142.7358,142.9597,7992.0
2023-01-03 15:00:00,146.9,147.14,146.79,146.94,16637.0,142.9889,143.2225,142.8819,143.0279,16637.0
2023-01-03 15:10:00,147.02,147.38,146.89,147.15,9418.0,143.1057,143.4561,142.9792,143.2323,9418.0
2023-01-03 15:20:00,147.08,147.08,146.76,147.07,12937.0,143.1641,143.1641,142.8527,143.1544,12937.0
2023-01-03 15:30:00,147.11,147.4,147.0,147.08,24695.0,143.1933,143.4756,143.0863,143.1641,24695.0
2023-01-03 15:40:00,147.1,147.17,146.87,146.95,22191.0,143.1836,143.2517,142.9597,143.0376,22191.0
2023-01-03 15:50:00,147.0,147.28,146.9,147.18,71239.0,143.0863,143.3588,142.9889,143.2615,71239.0
2023-01-04 09:30:00,149.5,150.21,148.81,150.0,19308.0,145.5197,146.2108,144.8481,146.0064,19308.0
2023-01-04 09:40:00,150.0,150.31,149.63,150.09,12795.0,146.0064,146.3081,145.6462,146.094,12795.0
2023-01-04 09:50:00,150.12,150.3,149.9,149.9,18745.0,146.1232,146.2984,145.9091,145.9091,18745.0
2023-01-04 10:00:00,149.9,150.32,148.65,148.76,12072.0,145.9091,146.3179,144.6923,144.7994,12072.0
2023-01-04 10:10:00,148.74,149.14,148.57,149.02,14532.0,144.7799,145.1693,144.6145,145.0525,14532.0
2023-01-04 10:20:00,148.88,149.02,148.36,148.69,6849.0,144.9162,145.0525,144.4101,144.7313,6849.0
2023-01-04 10:30:00,148.62,148.94,148.4,148.94,9376.0,144.6631,144.9746,144.449,144.9746,9376.0
2023-01-04 10:40:00,148.83,149.69,148.83,149.66,18467.0,144.8675,145.7046,144.8675,145.6754,18467.0
2023-01-04 10:50:00,149.63,149.71,149.41,149.5,8336.0,145.6462,145.7241,145.4321,145.5197,8336.0
2023-01-04 11:00:00,149.59,149.72,149.36,149.44,6855.0,145.6073,145.7338,145.3834,145.4613,6855.0
2023-01-04 11:10:00,149.44,149.56,149.26,149.36,4714.0,145.4613,145.5781,145.2861,145.3834,4714.0
2023-01-04 11:20:00,149.26,149.52,149.26,149.52,2818.0,145.2861,145.5392,145.2861,145.5392,2818.0
2023-01-04 11:30:00,149.69,150.33,149.69,150.11,14632.0,145.7046,146.3276,145.7046,146.1135,14632.0
2023-01-04 11:40:00,150.05,150.41,150.05,150.31,7961.0,146.0551,146.4055,146.0551,146.3081,7961.0
2023-01-04 11:50:00,150.31,150.44,150.23,150.37,9267.0,146.3081,146.4347,146.2303,146.3665,9267.0
2023-01-04 12:00:00,150.37,150.37,150.08,150.14,4676.0,146.3665,146.3665,146.0843,146.1427,4676.0
2023-01-04 12:10:00,150.19,150.23,149.95,150.19,6445.0,146.1913,146.2303,145.9577,146.1913,6445.0
2023-01-04 12:20:00,150.16,150.23,150.0,150.07,13701.0,146.1621,146.2303,146.0064,146.0745,13701.0
2023-01-04 12:30:00,150.08,150.27,150.08,150.21,10829.0,146.0843,146.2692,146.0843,146.2108,10829.0
2023-01-04 12:40:00,150.27,150.36,150.04,150.05,4853.0,146.2692,146.3568,146.0453,146.0551,4853.0
2023-01-04 12:50:00,150.11,150.16,149.74,149.76,10467.0,146.1135,146.1621,145.7533,145.7728,10467.0
2023-01-04 13:00:00,149.79,149.8,149.49,149.8,5798.0,145.802,145.8117,145.51,145.8117,5798.0
2023-01-04 13:10:00,149.83,150.22,149.83,150.15,10871.0,145.8409,146.2205,145.8409,146.1524,10871.0
2023-01-04 13:20:00,150.15,150.32,150.04,150.08,7566.0,146.1524,146.3179,146.0453,146.0843,7566.0
2023-01-04 13:30:00,150.11,150.35,150.05,150.31,12660.0,146.1135,146.3471,146.0551,146.3081,12660.0
2023-01-04 13:40:00,150.29,150.29,149.95,149.98,10242.0,146.2887,146.2887,145.9577,145.9869,10242.0
2023-01-04 13:50:00,149.97,150.06,149.69,149.69,7857.0,145.9772,146.0648,145.7046,145.7046,7857.0
2023-01-04 14:00:00,149.63,150.08,148.99,149.15,8111.0,145.6462,146.0843,145.0233,145.179,8111.0
2023-01-04 14:10:00,149.06,149.87,148.98,149.8,5107.0,145.0914,145.8799,145.0135,145.8117,5107.0
2023-01-04 14:20:00,149.77,149.84,148.67,148.81,9144.0,145.7825,145.8506,144.7118,144.8481,9144.0
2023-01-04 14:30:00,148.69,149.14,148.69,148.98,9038.0,144.7313,145.1693,144.7313,145.0135,9038.0
2023-01-04 14:40:00,148.88,149.23,148.75,148.75,12652.0,144.9162,145.2569,144.7897,144.7897,12652.0
2023-01-04 14:50:00,148.76,149.68,148.76,149.62,14490.0,144.7994,145.6949,144.7994,145.6365,14490.0
2023-01-04 15:00:00,149.58,149.96,149.54,149.74,9357.0,145.5976,145.9675,145.5586,145.7533,9357.0
2023-01-04 15:10:00,149.81,149.92,149.58,149.77,17491.0,145.8214,145.9285,145.5976,145.7825,17491.0
2023-01-04 15:20:00,149.77,149.77,149.27,149.33,15352.0,145.7825,145.7825,145.2958,145.3542,15352.0
2023-01-04 15:30:00,149.29,149.35,148.62,148.83,11114.0,145.3153,145.3737,144.6631,144.8675,11114.0
2023-01-04 15:40:00,148.77,148.99,148.38,148.95,18309.0,144.8091,145.0233,144.4295,144.9843,18309.0
2023-01-04 15:50:00,149.01,149.83,148.92,149.71,60565.0,145.0427,145.8409,144.9551,145.7241,60565.0
2023-01-05 09:30:00,147.81,148.24,146.69,146.74,27047.0,143.8747,144.2932,142.7845,142.8332,27047.0
2023-01-05 09:40:00,146.15,146.72,145.99,146.24,10774.0,142.2589,142.8137,142.1032,142.3465,10774.0
2023-01-05 09:50:00,146.46,146.63,146.2,146.2,17243.0,142.5606,142.7261,142.3076,142.3076,17243.0
2023-01-05 10:00:00,146.23,146.88,145.94,146.72,16172.0,142.3368,142.9695,142.0545,142.8137,16172.0
2023-01-05 10:10:00,146.4,146.68,145.72,145.81,7682.0,142.5022,142.7748,141.8403,141.9279,7682.0
2023-01-05 10:20:00,145.89,145.89,145.09,145.48,5881.0,142.0058,142.0058,141.2271,141.6067,5881.0
2023-01-05 10:30:00,145.49,145.61,145.13,145.3,8240.0,141.6165,141.7333,141.266,141.4315,8240.0
2023-01-05 10:40:00,145.23,145.49,144.88,145.24,11508.0,141.3634,141.6165,141.0227,141.3731,11508.0
2023-01-05 10:50:00,145.16,145.16,144.3,144.42,6704.0,141.2953,141.2953,140.4581,140.575,6704.0
2023-01-05 11:00:00,144.41,144.84,144.29,144.7,11840.0,140.5652,140.9838,140.4484,140.8475,11840.0
2023-01-05 11:10:00,144.78,144.91,144.6,144.74,7725.0,140.9254,141.0519,140.7502,140.8864,7725.0
2023-01-05 11:20:00,144.84,144.84,144.39,144.69,5475.0,140.9838,140.9838,140.5458,140.8378,5475.0
2023-01-05 11:30:00,144.68,144.79,144.5,144.5,4533.0,140.828,140.9351,140.6528,140.6528,4533.0
2023-01-05 11:40:00,144.55,144.88,144.52,144.72,4133.0,140.7015,141.0227,140.6723,140.867,4133.0
2023-01-05 11:50:00,144.72,144.72,144.39,144.44,2786.0,140.867,140.867,140.5458,140.5944,2786.0
2023-01-05 12:00:00,144.51,144.78,144.39,144.78,6892.0,140.6626,140.9254,140.5458,140.9254,6892.0
2023-01-05 12:10:00,144.77,144.77,144.34,144.34,8579.0,140.9156,140.9156,140.4971,140.4971,8579.0
2023-01-05 12:20:00,144.35,145.1,144.31,144.99,6223.0,140.5068,141.2368,140.4679,141.1298,6223.0
2023-01-05 12:30:00,144.93,145.41,144.92,145.04,7846.0,141.0714,141.5386,141.0616,141.1784,7846.0
2023-01-05 12:40:00,145.07,145.43,145.01,145.02,6822.0,141.2076,141.5581,141.1492,141.159,6822.0
2023-01-05 12:50:00,145.06,145.07,144.71,144.89,4802.0,141.1979,141.2076,140.8572,141.0324,4802.0
2023-01-05 13:00:00,144.89,144.93,144.72,144.86,4876.0,141.0324,141.0714,140.867,141.0032,4876.0
2023-01-05 13:10:00,144.94,144.94,144.77,144.86,6297.0,141.0811,141.0811,140.9156,141.0032,6297.0
2023-01-05 13:20:00,144.86,145.99,144.86,145.72,8110.0,141.0032,142.1032,141.0032,141.8403,8110.0
2023-01-05 13:30:00,145.79,146.03,145.57,145.69,7770.0,141.9085,142.1421,141.6943,141.8111,7770.0
2023-01-05 13:40:00,145.72,145.85,145.53,145.6,8139.0,141.8403,141.9669,141.6554,141.7235,8139.0
2023-01-05 13:50:00,145.55,146.05,145.55,145.8,15327.0,141.6749,142.1616,141.6749,141.9182,15327.0
2023-01-05 14:00:00,146.08,146.25,145.93,146.14,6320.0,142.1908,142.3562,142.0447,142.2492,6320.0
2023-01-05 14:10:00,146.17,146.18,145.81,145.91,6203.0,142.2784,142.2881,141.9279,142.0253,6203.0
2023-01-05 14:20:00,145.87,145.95,145.64,145.77,7558.0,141.9863,142.0642,141.7625,141.889,7558.0
2023-01-05 14:30:00,145.74,146.06,145.61,145.61,65002.0,141.8598,142.1713,141.7333,141.7333,65002.0
2023-01-05 14:40:00,145.65,146.33,145.6,146.2,12406.0,141.7722,142.4341,141.7235,142.3076,12406.0
2023-01-05 14:50:00,146.22,146.26,145.82,145.83,5819.0,142.327,142.366,141.9377,141.9474,5819.0
2023-01-05 15:00:00,145.77,145.77,145.33,145.4,7851.0,141.889,141.889,141.4607,141.5289,7851.0
2023-01-05 15:10:00,145.46,145.47,145.13,145.13,9697.0,141.5873,141.597,141.266,141.266,9697.0
2023-01-05 15:20:00,145.12,145.21,144.81,144.91,7453.0,141.2563,141.3439,140.9546,141.0519,7453.0
2023-01-05 15:30:00,144.9,145.19,144.75,145.03,9572.0,141.0422,141.3245,140.8962,141.1687,9572.0
2023-01-05 15:40:00,145.01,145.01,144.59,144.72,17652.0,141.1492,141.1492,140.7404,140.867,17652.0
2023-01-05 15:50:00,144.69,144.91,144.55,144.8,81696.0,140.8378,141.0519,140.7015,140.9448,81696.0
2023-01-06 09:30:00,146.64,147.55,146.17,146.72,14961.0,142.7358,143.6216,142.2784,142.8137,14961.0
2023-01-06 09:40:00,146.32,146.39,145.35,145.39,3600.0,142.4244,142.4925,141.4802,141.5191,3600.0
2023-01-06 09:50:00,145.42,146.56,145.42,146.13,11498.0,141.5483,142.658,141.5483,142.2394,11498.0
2023-01-06 10:00:00,146.31,147.19,146.31,146.97,6586.0,142.4146,143.2712,142.4146,143.0571,6586.0
2023-01-06 10:10:00,146.97,147.7,146.84,147.5,7066.0,143.0571,143.7676,142.9305,143.573,7066.0
2023-01-06 10:20:00,147.58,147.58,146.82,146.82,6152.0,143.6508,143.6508,142.9111,142.9111,6152.0
2023-01-06 10:30:00,147.12,147.7,147.12,147.64,6936.0,143.2031,143.7676,143.2031,143.7092,6936.0
2023-01-06 10:40:00,147.73,148.22,147.63,148.09,6078.0,143.7968,144.2738,143.6995,144.1472,6078.0
2023-01-06 10:50:00,148.18,148.28,147.96,148.18,5368.0,144.2348,144.3322,144.0207,144.2348,5368.0
2023-01-06 11:00:00,148.23,148.37,148.09,148.24,14042.0,144.2835,144.4198,144.1472,144.2932,14042.0
2023-01-06 11:10:00,148.38,148.38,147.97,148.28,8555.0,144.4295,144.4295,144.0304,144.3322,8555.0
2023-01-06 11:20:00,148.16,148.5,148.06,148.14,4719.0,144.2154,144.5463,144.118,144.1959,4719.0
2023-01-06 11:30:00,148.07,148.43,148.01,148.34,10464.0,144.1278,144.4782,144.0694,144.3906,10464.0
2023-01-06 11:40:00,148.34,148.34,147.91,148.15,10127.0,144.3906,144.3906,143.972,144.2056,10127.0
2023-01-06 11:50:00,148.22,148.77,148.22,148.62,7059.0,144.2738,144.8091,144.2738,144.6631,7059.0
2023-01-06 12:00:00,148.64,148.82,148.6,148.82,3932.0,144.6826,144.8578,144.6437,144.8578,3932.0
2023-01-06 12:10:00,148.88,149.46,148.82,149.37,32704.0,144.9162,145.4808,144.8578,145.3932,32704.0
2023-01-06 12:20:00,149.36,149.4,148.76,148.77,8397.0,145.3834,145.4224,144.7994,144.8091,8397.0
2023-01-06 12:30:00,148.84,148.94,148.64,148.8,9343.0,144.8773,144.9746,144.6826,144.8383,9343.0
2023-01-06 12:40:00,148.81,148.89,148.76,148.78,12251.0,144.8481,144.9259,144.7994,144.8189,12251.0
2023-01-06 12:50:00,148.73,148.73,148.4,148.66,2949.0,144.7702,144.7702,144.449,144.7021,2949.0
2023-01-06 13:00:00,148.65,148.84,148.63,148.78,4955.0,144.6923,144.8773,144.6729,144.8189,4955.0
2023-01-06 13:10:00,148.73,148.84,148.6,148.66,11619.0,144.7702,144.8773,144.6437,144.7021,11619.0
2023-01-06 13:20:00,148.55,149.0,148.54,148.92,5816.0,144.595,145.033,144.5853,144.9551,5816.0
2023-01-06 13:30:00,149.02,149.14,148.94,149.14,11267.0,145.0525,145.1693,144.9746,145.1693,11267.0
2023-01-06 13:40:00,149.12,149.14,148.91,149.0,6771.0,145.1498,145.1693,144.9454,145.033,6771.0
2023-01-06 13:50:00,149.05,149.12,148.92,148.99,10649.0,145.0817,145.1498,144.9551,145.0233,10649.0
2023-01-06 14:00:00,149.04,149.1,148.91,148.96,9160.0,145.0719,145.1304,144.9454,144.9941,9160.0
2023-01-06 14:10:00,149.01,149.15,149.01,149.11,10815.0,145.0427,145.179,145.0427,145.1401,10815.0
2023-01-06 14:20:00,149.14,149.48,149.14,149.28,10534.0,145.1693,145.5002,145.1693,145.3056,10534.0
2023-01-06 14:30:00,149.27,149.4,149.06,149.4,12651.0,145.2958,145.4224,145.0914,145.4224,12651.0
2023-01-06 14:40:00,149.32,149.38,149.15,149.33,22527.0,145.3445,145.4029,145.179,145.3542,22527.0
2023-01-06 14:50:00,149.34,149.51,149.19,149.48,18316.0,145.364,145.5294,145.218,145.5002,18316.0
2023-01-06 15:00:00,149.47,149.56,149.4,149.53,23566.0,145.4905,145.5781,145.4224,145.5489,23566.0
2023-01-06 15:10:00,149.53,149.56,149.28,149.28,15477.0,145.5489,145.5781,145.3056,145.3056,15477.0
2023-01-06 15:20:00,149.34,149.36,149.09,149.14,11363.0,145.364,145.3834,145.1206,145.1693,11363.0
2023-01-06 15:30:00,149.14,149.41,149.13,149.37,16733.0,145.1693,145.4321,145.1596,145.3932,16733.0
2023-01-06 15:40:00,149.4,149.48,149.29,149.32,40070.0,145.4224,145.5002,145.3153,145.3445,40070.0
2023-01-06 15:50:00,149.21,149.49,149.08,149.46,80845.0,145.2374,145.51,145.1109,145.4808,80845.0
2023-01-09 09:30:00,147.97,148.61,147.8,148.42,38536.0,144.0304,144.6534,143.865,144.4685,38536.0
2023-01-09 09:40:00,148.53,148.92,148.09,148.92,7295.0,144.5755,144.9551,144.1472,144.9551,7295.0
2023-01-09 09:50:00,148.86,149.8,148.66,149.79,19441.0,144.8967,145.8117,144.7021,145.802,19441.0
2023-01-09 10:00:00,149.76,150.21,149.76,150.1,6036.0,145.7728,146.2108,145.7728,146.1037,6036.0
2023-01-09 10:10:00,150.09,150.65,149.95,150.64,29295.0,146.094,146.6391,145.9577,146.6294,29295.0
2023-01-09 10:20:00,150.65,151.0,150.52,150.96,14512.0,146.6391,146.9798,146.5125,146.9408,14512.0
2023-01-09 10:30:00,150.99,151.61,150.96,151.56,8083.0,146.97,147.5735,146.9408,147.5249,8083.0
2023-01-09 10:40:00,151.61,152.08,151.61,152.08,8154.0,147.5735,148.031,147.5735,148.031,8154.0
2023-01-09 10:50:00,152.23,152.26,152.08,152.25,5028.0,148.177,148.2062,148.031,148.1965,5028.0
2023-01-09 11:00:00,152.26,152.5,152.25,152.39,11842.0,148.2062,148.4398,148.1965,148.3328,11842.0
2023-01-09 11:10:00,152.48,152.99,152.48,152.89,13521.0,148.4204,148.9168,148.4204,148.8194,13521.0
2023-01-09 11:20:00,152.87,153.24,152.86,153.03,8892.0,148.8,149.1601,148.7902,148.9557,8892.0
2023-01-09 11:30:00,153.03,153.1,152.75,152.77,11643.0,148.9557,149.0239,148.6832,148.7026,11643.0
2023-01-09 11:40:00,152.84,153.29,152.78,153.16,8864.0,148.7708,149.2088,148.7124,149.0823,8864.0
2023-01-09 11:50:00,153.27,153.33,152.87,152.98,6107.0,149.1893,149.2477,148.8,148.9071,6107.0
2023-01-09 12:00:00,152.9,153.0,152.79,152.82,5425.0,148.8292,148.9265,148.7221,148.7513,5425.0
2023-01-09 12:10:00,152.82,152.95,152.21,152.21,4131.0,148.7513,148.8778,148.1576,148.1576,4131.0
2023-01-09 12:20:00,152.21,152.59,152.21,152.59,8174.0,148.1576,148.5274,148.1576,148.5274,8174.0
2023-01-09 12:30:00,152.51,152.57,152.21,152.34,8639.0,148.4496,148.508,148.1576,148.2841,8639.0
2023-01-09 12:40:00,152.41,152.69,152.28,152.54,8675.0,148.3522,148.6248,148.2257,148.4788,8675.0
2023-01-09 12:50:00,152.55,152.61,152.46,152.56,11886.0,148.4885,148.5469,148.4009,148.4982,11886.0
2023-01-09 13:00:00,152.56,152.6,152.16,152.21,3768.0,148.4982,148.5372,148.1089,148.1576,3768.0
2023-01-09 13:10:00,152.08,152.27,152.01,152.24,10307.0,148.031,148.216,147.9629,148.1868,10307.0
2023-01-09 13:20:00,152.27,152.37,152.19,152.28,19983.0,148.216,148.3133,148.1381,148.2257,19983.0
2023-01-09 13:30:00,152.23,152.32,151.89,152.06,15348.0,148.177,148.2646,147.8461,148.0115,15348.0
2023-01-09 13:40:00,151.83,151.9,151.65,151.75,3387.0,147.7877,147.8558,147.6125,147.7098,3387.0
2023-01-09 13:50:00,151.65,151.83,151.62,151.74,4185.0,147.6125,147.7877,147.5833,147.7001,4185.0
2023-01-09 14:00:00,151.72,152.0,151.53,151.58,4564.0,147.6806,147.9531,147.4957,147.5443,4564.0
2023-01-09 14:10:00,151.56,151.67,151.25,151.41,8681.0,147.5249,147.6319,147.2231,147.3789,8681.0
2023-01-09 14:20:00,151.35,151.51,151.25,151.39,8302.0,147.3204,147.4762,147.2231,147.3594,8302.0
2023-01-09 14:30:00,151.25,151.27,150.82,150.89,7361.0,147.2231,147.2426,146.8046,146.8727,7361.0
2023-01-09 14:40:00,150.88,151.01,150.83,150.92,7970.0,146.863,146.9895,146.8143,146.9019,7970.0
2023-01-09 14:50:00,150.84,151.06,150.59,150.59,65386.0,146.824,147.0382,146.5807,146.5807,65386.0
2023-01-09 15:00:00,150.52,151.03,150.51,151.03,7484.0,146.5125,147.009,146.5028,147.009,7484.0
2023-01-09 15:10:00,151.04,151.11,150.73,150.81,9153.0,147.0187,147.0868,146.717,146.7948,9153.0
2023-01-09 15:20:00,150.85,151.03,150.68,150.86,21638.0,146.8338,147.009,146.6683,146.8435,21638.0
2023-01-09 15:30:00,150.89,150.91,150.46,150.49,17811.0,146.8727,146.8922,146.4541,146.4833,17811.0
2023-01-09 15:40:00,150.48,150.66,150.27,150.5,27908.0,146.4736,146.6488,146.2692,146.4931,27908.0
2023-01-09 15:50:00,150.51,150.6,150.2,150.22,66539.0,146.5028,146.5904,146.2011,146.2205,66539.0
2023-01-10 09:30:00,150.35,150.79,150.19,150.33,11874.0,146.3471,146.7754,146.1913,146.3276,11874.0
2023-01-10 09:40:00,150.27,150.44,150.0,150.23,5787.0,146.2692,146.4347,146.0064,146.2303,5787.0
2023-01-10 09:50:00,150.06,150.75,149.77,150.39,33883.0,146.0648,146.7364,145.7825,146.386,33883.0
2023-01-10 10:00:00,150.57,150.57,150.1,150.36,5250.0,146.5612,146.5612,146.1037,146.3568,5250.0
2023-01-10 10:10:00,150.36,150.76,150.36,150.5,32508.0,146.3568,146.7462,146.3568,146.4931,32508.0
2023-01-10 10:20:00,150.49,150.49,149.88,149.88,10364.0,146.4833,146.4833,145.8896,145.8896,10364.0
2023-01-10 10:30:00,149.84,149.84,149.14,149.4,7251.0,145.8506,145.8506,145.1693,145.4224,7251.0
2023-01-10 10:40:00,149.35,149.35,148.82,149.2,3418.0,145.3737,145.3737,144.8578,145.2277,3418.0
2023-01-10 10:50:00,149.28,149.73,149.22,149.72,6256.0,145.3056,145.7436,145.2472,145.7338,6256.0
2023-01-10 11:00:00,149.7,149.94,149.61,149.72,6017.0,145.7144,145.948,145.6268,145.7338,6017.0
2023-01-10 11:10:00,149.7,150.16,149.62,150.07,5848.0,145.7144,146.1621,145.6365,146.0745,5848.0
2023-01-10 11:20:00,150.09,150.72,150.08,150.34,23448.0,146.094,146.7072,146.0843,146.3373,23448.0
2023-01-10 11:30:00,150.39,150.54,150.12,150.42,6106.0,146.386,146.532,146.1232,146.4152,6106.0
2023-01-10 11:40:00,150.36,150.56,150.25,150.45,6695.0,146.3568,146.5515,146.2497,146.4444,6695.0
2023-01-10 11:50:00,150.46,150.73,150.45,150.54,7732.0,146.4541,146.717,146.4444,146.532,7732.0
2023-01-10 12:00:00,150.54,150.54,150.15,150.38,9685.0,146.532,146.532,146.1524,146.3763,9685.0
2023-01-10 12:10:00,150.37,150.48,150.2,150.2,7474.0,146.3665,146.4736,146.2011,146.2011,7474.0
2023-01-10 12:20:00,150.24,150.35,150.11,150.2,9947.0,146.24,146.3471,146.1135,146.2011,9947.0
2023-01-10 12:30:00,150.19,150.33,150.03,150.31,27894.0,146.1913,146.3276,146.0356,146.3081,27894.0
2023-01-10 12:40:00,150.27,150.31,150.14,150.23,32239.0,146.2692,146.3081,146.1427,146.2303,32239.0
2023-01-10 12:50:00,150.22,150.25,150.01,150.22,12236.0,146.2205,146.2497,146.0161,146.2205,12236.0
2023-01-10 13:00:00,150.24,150.44,150.14,150.36,39795.0,146.24,146.4347,146.1427,146.3568,39795.0
2023-01-10 13:10:00,150.35,150.35,149.83,149.83,17654.0,146.3471,146.3471,145.8409,145.8409,17654.0
2023-01-10 13:20:00,149.96,150.14,149.9,150.09,10044.0,145.9675,146.1427,145.9091,146.094,10044.0
2023-01-10 13:30:00,150.05,150.69,150.05,150.5,11778.0,146.0551,146.678,146.0551,146.4931,11778.0
2023-01-10 13:40:00,150.53,150.59,150.39,150.47,11027.0,146.5223,146.5807,146.386,146.4639,11027.0
2023-01-10 13:50:00,150.38,150.59,150.16,150.59,10986.0,146.3763,146.5807,146.1621,146.5807,10986.0
2023-01-10 14:00:00,150.59,150.76,150.37,150.66,10610.0,146.5807,146.7462,146.3665,146.6488,10610.0
2023-01-10 14:10:00,150.62,151.26,150.61,151.22,18315.0,146.6099,147.2328,146.6001,147.1939,18315.0
2023-01-10 14:20:00,151.27,151.61,151.09,151.6,18117.0,147.2426,147.5735,147.0674,147.5638,18117.0
2023-01-10 14:30:00,151.62,151.7,151.32,151.36,11211.0,147.5833,147.6611,147.2912,147.3302,11211.0
2023-01-10 14:40:00,151.4,151.52,151.27,151.29,17225.0,147.3691,147.4859,147.2426,147.262,17225.0
2023-01-10 14:50:00,151.34,151.44,151.26,151.39,7857.0,147.3107,147.4081,147.2328,147.3594,7857.0
2023-01-10 15:00:00,151.36,151.41,151.11,151.26,8915.0,147.3302,147.3789,147.0868,147.2328,8915.0
2023-01-10 15:10:00,151.19,151.61,151.17,151.53,8920.0,147.1647,147.5735,147.1452,147.4957,8920.0
2023-01-10 15:20:00,151.49,151.53,151.32,151.41,11802.0,147.4567,147.4957,147.2912,147.3789,11802.0
2023-01-10 15:30:00,151.35,151.53,151.22,151.51,23266.0,147.3204,147.4957,147.1939,147.4762,23266.0
2023-01-10 15:40:00,151.44,151.82,151.33,151.77,17349.0,147.4081,147.7779,147.301,147.7293,17349.0
2023-01-10 15:50:00,151.8,152.29,151.76,152.23,78888.0,147.7585,148.2354,147.7195,148.177,78888.0
2023-01-11 09:30:00,153.93,154.85,153.66,154.15,24446.0,149.8318,150.7273,149.5689,150.0459,24446.0
2023-01-11 09:40:00,154.18,154.78,154.05,154.31,9236.0,150.0751,150.6591,149.9486,150.2016,9236.0
2023-01-11 09:50:00,154.21,154.29,153.69,153.9,2539.0,150.1043,150.1822,149.5981,149.8026,2539.0
2023-01-11 10:00:00,153.94,154.33,153.71,154.12,9005.0,149.8415,150.2211,149.6176,150.0167,9005.0
2023-01-11 10:10:00,154.21,154.21,153.6,153.75,6628.0,150.1043,150.1043,149.5105,149.6565,6628.0
2023-01-11 10:20:00,153.94,153.96,153.55,153.71,9583.0,149.8415,149.861,149.4619,149.6176,9583.0
2023-01-11 10:30:00,153.76,153.79,153.07,153.38,8849.0,149.6663,149.6955,148.9947,149.2964,8849.0
2023-01-11 10:40:00,153.36,153.96,153.34,153.95,4821.0,149.2769,149.861,149.2575,149.8512,4821.0
2023-01-11 10:50:00,153.78,153.91,153.24,153.33,5348.0,149.6858,149.8123,149.1601,149.2477,5348.0
2023-01-11 11:00:00,153.37,153.42,153.17,153.32,8841.0,149.2867,149.3353,149.092,149.238,8841.0
2023-01-11 11:10:00,153.32,153.66,153.22,153.54,7426.0,149.238,149.5689,149.1407,149.4521,7426.0
2023-01-11 11:20:00,153.54,153.56,153.13,153.19,14984.0,149.4521,149.4716,149.0531,149.1115,14984.0
2023-01-11 11:30:00,153.21,153.36,152.89,153.08,6929.0,149.1309,149.2769,148.8194,149.0044,6929.0
2023-01-11 11:40:00,153.08,153.44,153.07,153.44,9058.0,149.0044,149.3548,148.9947,149.3548,9058.0
2023-01-11 11:50:00,153.42,153.52,153.34,153.41,7920.0,149.3353,149.4327,149.2575,149.3256,7920.0
2023-01-11 12:00:00,153.43,153.68,153.42,153.65,9587.0,149.3451,149.5884,149.3353,149.5592,9587.0
2023-01-11 12:10:00,153.69,153.72,153.09,153.13,11022.0,149.5981,149.6273,149.0141,149.0531,11022.0
2023-01-11 12:20:00,153.08,153.33,153.04,153.09,8348.0,149.0044,149.2477,148.9655,149.0141,8348.0
2023-01-11 12:30:00,153.09,153.23,152.87,152.99,19220.0,149.0141,149.1504,148.8,148.9168,19220.0
2023-01-11 12:40:00,152.97,153.09,152.9,153.0,5720.0,148.8973,149.0141,148.8292,148.9265,5720.0
2023-01-11 12:50:00,153.0,153.09,152.71,153.03,12984.0,148.9265,149.0141,148.6442,148.9557,12984.0
2023-01-11 13:00:00,153.04,153.41,152.99,153.41,10035.0,148.9655,149.3256,148.9168,149.3256,10035.0
2023-01-11 13:10:00,153.38,153.82,153.27,153.53,6394.0,149.2964,149.7247,149.1893,149.4424,6394.0
2023-01-11 13:20:00,153.48,153.81,153.46,153.74,5623.0,149.3937,149.715,149.3743,149.6468,5623.0
2023-01-11 13:30:00,153.74,153.81,153.63,153.71,5687.0,149.6468,149.715,149.5397,149.6176,5687.0
2023-01-11 13:40:00,153.7,153.76,153.52,153.56,5782.0,149.6079,149.6663,149.4327,149.4716,5782.0
2023-01-11 13:50:00,153.56,153.56,153.2,153.29,4117.0,149.4716,149.4716,149.1212,149.2088,4117.0
2023-01-11 14:00:00,153.35,153.47,153.12,153.19,6099.0,149.2672,149.384,149.0433,149.1115,6099.0
2023-01-11 14:10:00,153.23,153.31,153.14,153.25,8975.0,149.1504,149.2283,149.0628,149.1699,8975.0
2023-01-11 14:20:00,153.2,153.32,153.09,153.25,5028.0,149.1212,149.238,149.0141,149.1699,5028.0
2023-01-11 14:30:00,153.23,153.5,153.23,153.44,7419.0,149.1504,149.4132,149.1504,149.3548,7419.0
2023-01-11 14:40:00,153.44,153.55,153.42,153.44,8363.0,149.3548,149.4619,149.3353,149.3548,8363.0
2023-01-11 14:50:00,153.41,153.46,153.17,153.45,13367.0,149.3256,149.3743,149.092,149.3645,13367.0
2023-01-11 15:00:00,153.49,153.63,153.49,153.56,10461.0,149.4035,149.5397,149.4035,149.4716,10461.0
2023-01-11 15:10:00,153.55,153.84,153.47,153.8,9498.0,149.4619,149.7442,149.384,149.7052,9498.0
2023-01-11 15:20:00,153.83,153.96,153.69,153.72,7598.0,149.7344,149.861,149.5981,149.6273,7598.0
2023-01-11 15:30:00,153.7,153.78,153.6,153.62,12952.0,149.6079,149.6858,149.5105,149.53,12952.0
2023-01-11 15:40:00,153.64,153.95,153.59,153.95,21857.0,149.5495,149.8512,149.5008,149.8512,21857.0
2023-01-11 15:50:00,153.97,154.3,153.83,154.25,122377.0,149.8707,150.1919,149.7344,150.1432,122377.0
2023-01-12 09:30:00,155.0,155.12,153.97,154.1,15804.0,150.8733,150.9901,149.8707,149.9972,15804.0
2023-01-12 09:40:00,154.2,154.2,153.16,153.17,6298.0,150.0946,150.0946,149.0823,149.092,6298.0
2023-01-12 09:50:00,153.0,153.79,152.84,153.51,11725.0,148.9265,149.6955,148.7708,149.4229,11725.0
2023-01-12 10:00:00,153.69,154.19,153.54,153.87,6530.0,149.5981,150.0848,149.4521,149.7734,6530.0
2023-01-12 10:10:00,153.98,154.92,153.98,154.6,8587.0,149.8804,150.7954,149.8804,150.4839,8587.0
2023-01-12 10:20:00,154.72,154.84,154.05,154.35,6645.0,150.6007,150.7175,149.9486,150.2406,6645.0
2023-01-12 10:30:00,154.2,154.3,153.87,154.21,12560.0,150.0946,150.1919,149.7734,150.1043,12560.0
2023-01-12 10:40:00,154.17,154.17,153.36,153.65,8500.0,150.0654,150.0654,149.2769,149.5592,8500.0
2023-01-12 10:50:00,153.61,154.38,153.61,153.94,7252.0,149.5203,150.2698,149.5203,149.8415,7252.0
2023-01-12 11:00:00,153.53,153.82,153.53,153.72,4662.0,149.4424,149.7247,149.4424,149.6273,4662.0
2023-01-12 11:10:00,153.74,154.1,153.71,153.97,2808.0,149.6468,149.9972,149.6176,149.8707,2808.0
2023-01-12 11:20:00,154.04,154.04,153.51,153.75,10058.0,149.9388,149.9388,149.4229,149.6565,10058.0
2023-01-12 11:30:00,153.81,153.84,153.38,153.57,4999.0,149.715,149.7442,149.2964,149.4813,4999.0
2023-01-12 11:40:00,153.59,154.07,153.59,153.82,22680.0,149.5008,149.968,149.5008,149.7247,22680.0
2023-01-12 11:50:00,153.75,154.25,153.73,154.25,4171.0,149.6565,150.1432,149.6371,150.1432,4171.0
2023-01-12 12:00:00,154.13,154.38,153.99,154.38,4060.0,150.0264,150.2698,149.8902,150.2698,4060.0
2023-01-12 12:10:00,154.29,154.53,154.29,154.41,7699.0,150.1822,150.4158,150.1822,150.299,7699.0
2023-01-12 12:20:00,154.45,154.58,154.39,154.52,6475.0,150.3379,150.4645,150.2795,150.406,6475.0
2023-01-12 12:30:00,154.59,154.59,154.39,154.4,3489.0,150.4742,150.4742,150.2795,150.2892,3489.0
2023-01-12 12:40:00,154.43,154.46,154.23,154.35,2699.0,150.3184,150.3476,150.1238,150.2406,2699.0
2023-01-12 12:50:00,154.39,154.54,154.16,154.17,2492.0,150.2795,150.4255,150.0556,150.0654,2492.0
2023-01-12 13:00:00,154.34,154.34,154.08,154.14,5375.0,150.2308,150.2308,149.9778,150.0362,5375.0
2023-01-12 13:10:00,154.09,154.41,154.01,154.3,5560.0,149.9875,150.299,149.9096,150.1919,5560.0
2023-01-12 13:20:00,154.29,154.33,153.28,153.42,6628.0,150.1822,150.2211,149.1991,149.3353,6628.0
2023-01-12 13:30:00,153.33,153.98,153.3,153.97,9643.0,149.2477,149.8804,149.2185,149.8707,9643.0
2023-01-12 13:40:00,153.97,154.27,153.95,154.27,6524.0,149.8707,150.1627,149.8512,150.1627,6524.0
2023-01-12 13:50:00,154.21,154.66,154.21,154.51,11632.0,150.1043,150.5423,150.1043,150.3963,11632.0
2023-01-12 14:00:00,154.59,154.69,154.27,154.27,6380.0,150.4742,150.5715,150.1627,150.1627,6380.0
2023-01-12 14:10:00,154.35,154.55,154.25,154.28,5938.0,150.2406,150.4353,150.1432,150.1724,5938.0
2023-01-12 14:20:00,154.33,154.45,154.06,154.06,8712.0,150.2211,150.3379,149.9583,149.9583,8712.0
2023-01-12 14:30:00,154.0,154.12,153.75,154.03,19060.0,149.8999,150.0167,149.6565,149.9291,19060.0
2023-01-12 14:40:00,154.02,154.08,153.82,153.86,5099.0,149.9194,149.9778,149.7247,149.7636,5099.0
2023-01-12 14:50:00,153.83,153.83,153.5,153.8,7212.0,149.7344,149.7344,149.4132,149.7052,7212.0
2023-01-12 15:00:00,153.8,153.87,153.52,153.53,6203.0,149.7052,149.7734,149.4327,149.4424,6203.0
2023-01-12 15:10:00,153.54,153.56,153.18,153.28,5500.0,149.4521,149.4716,149.1017,149.1991,5500.0
2023-01-12 15:20:00,153.31,153.56,153.18,153.42,6377.0,149.2283,149.4716,149.1017,149.3353,6377.0
2023-01-12 15:30:00,153.43,153.61,153.18,153.22,24919.0,149.3451,149.5203,149.1017,149.1407,24919.0
2023-01-12 15:40:00,153.26,153.48,153.03,153.11,26917.0,149.1796,149.3937,148.9557,149.0336,26917.0
2023-01-12 15:50:00,153.16,153.63,153.11,153.38,79740.0,149.0823,149.5397,149.0336,149.2964,79740.0
2023-01-13 09:30:00,151.61,152.97,151.53,152.47,14168.0,147.5735,148.8973,147.4957,148.4106,14168.0
2023-01-13 09:40:00,152.62,152.84,152.19,152.46,7228.0,148.5566,148.7708,148.1381,148.4009,7228.0
2023-01-13 09:50:00,152.54,152.86,152.46,152.74,3831.0,148.4788,148.7902,148.4009,148.6734,3831.0
2023-01-13 10:00:00,152.57,152.93,152.38,152.59,3814.0,148.508,148.8584,148.323,148.5274,3814.0
2023-01-13 10:10:00,152.68,152.98,152.61,152.65,10424.0,148.615,148.9071,148.5469,148.5858,10424.0
2023-01-13 10:20:00,152.74,153.27,152.74,153.27,5757.0,148.6734,149.1893,148.6734,149.1893,5757.0
2023-01-13 10:30:00,153.4,153.41,152.95,153.09,3334.0,149.3159,149.3256,148.8778,149.0141,3334.0
2023-01-13 10:40:00,153.19,153.41,153.01,153.23,3356.0,149.1115,149.3256,148.9363,149.1504,3356.0
2023-01-13 10:50:00,153.15,153.17,152.57,152.72,3834.0,149.0725,149.092,148.508,148.654,3834.0
2023-01-13 11:00:00,152.71,153.09,152.56,152.9,9545.0,148.6442,149.0141,148.4982,148.8292,9545.0
2023-01-13 11:10:00,152.86,152.96,152.65,152.86,7853.0,148.7902,148.8876,148.5858,148.7902,7853.0
2023-01-13 11:20:00,152.94,153.18,152.89,152.91,6316.0,148.8681,149.1017,148.8194,148.8389,6316.0
2023-01-13 11:30:00,152.94,152.94,152.42,152.47,10565.0,148.8681,148.8681,148.362,148.4106,10565.0
2023-01-13 11:40:00,152.53,152.72,152.43,152.54,8384.0,148.469,148.654,148.3717,148.4788,8384.0
2023-01-13 11:50:00,152.64,152.78,152.46,152.64,9663.0,148.5761,148.7124,148.4009,148.5761,9663.0
2023-01-13 12:00:00,152.64,152.87,152.62,152.87,4335.0,148.5761,148.8,148.5566,148.8,4335.0
2023-01-13 12:10:00,152.83,153.02,152.77,152.97,5558.0,148.761,148.946,148.7026,148.8973,5558.0
2023-01-13 12:20:00,153.06,153.25,153.02,153.24,2186.0,148.9849,149.1699,148.946,149.1601,2186.0
2023-01-13 12:30:00,153.22,153.26,152.91,153.12,10126.0,149.1407,149.1796,148.8389,149.0433,10126.0
2023-01-13 12:40:00,153.13,153.31,153.11,153.27,5720.0,149.0531,149.2283,149.0336,149.1893,5720.0
2023-01-13 12:50:00,153.27,153.52,153.26,153.42,6127.0,149.1893,149.4327,149.1796,149.3353,6127.0
2023-01-13 13:00:00,153.42,153.68,153.4,153.42,2570.0,149.3353,149.5884,149.3159,149.3353,2570.0
2023-01-13 13:10:00,153.36,153.55,153.34,153.34,2704.0,149.2769,149.4619,149.2575,149.2575,2704.0
2023-01-13 13:20:00,153.36,153.61,153.32,153.61,5541.0,149.2769,149.5203,149.238,149.5203,5541.0
2023-01-13 13:30:00,153.68,153.74,153.51,153.68,6910.0,149.5884,149.6468,149.4229,149.5884,6910.0
2023-01-13 13:40:00,153.78,153.82,153.68,153.74,2506.0,149.6858,149.7247,149.5884,149.6468,2506.0
2023-01-13 13:50:00,153.8,153.9,153.65,153.71,1298.0,149.7052,149.8026,149.5592,149.6176,1298.0
2023-01-13 14:00:00,153.71,153.77,153.4,153.4,5495.0,149.6176,149.676,149.3159,149.3159,5495.0
2023-01-13 14:10:00,153.48,153.63,153.47,153.58,5549.0,149.3937,149.5397,149.384,149.4911,5549.0
2023-01-13 14:20:00,153.56,153.82,153.5,153.81,13938.0,149.4716,149.7247,149.4132,149.715,13938.0
2023-01-13 14:30:00,153.91,154.0,153.73,153.97,12324.0,149.8123,149.8999,149.6371,149.8707,12324.0
2023-01-13 14:40:00,153.95,154.16,153.81,154.12,10233.0,149.8512,150.0556,149.715,150.0167,10233.0
2023-01-13 14:50:00,154.09,154.09,153.74,153.9,5031.0,149.9875,149.9875,149.6468,149.8026,5031.0
2023-01-13 15:00:00,153.92,154.24,153.89,154.23,3839.0,149.822,150.1335,149.7928,150.1238,3839.0
2023-01-13 15:10:00,154.27,154.34,154.15,154.3,5270.0,150.1627,150.2308,150.0459,150.1919,5270.0
2023-01-13 15:20:00,154.31,154.5,154.22,154.4,10606.0,150.2016,150.3866,150.114,150.2892,10606.0
2023-01-13 15:30:00,154.35,154.71,154.23,154.66,11627.0,150.2406,150.591,150.1238,150.5423,11627.0
2023-01-13 15:40:00,154.58,154.62,154.33,154.46,26171.0,150.4645,150.5034,150.2211,150.3476,26171.0
2023-01-13 15:50:00,154.52,154.66,154.4,154.42,71667.0,150.406,150.5423,150.2892,150.3087,71667.0
2023-01-17 09:30:00,154.89,155.0,152.98,152.99,37744.0,150.7662,150.8733,148.9071,148.9168,37744.0
2023-01-17 09:40:00,153.14,153.74,153.02,153.64,12619.0,149.0628,149.6468,148.946,149.5495,12619.0
2023-01-17 09:50:00,153.55,154.2,153.45,154.2,11780.0,149.4619,150.0946,149.3645,150.0946,11780.0
2023-01-17 10:00:00,154.29,155.0,154.28,154.71,14430.0,150.1822,150.8733,150.1724,150.591,14430.0
2023-01-17 10:10:00,154.84,154.91,154.49,154.82,15632.0,150.7175,150.7857,150.3768,150.6981,15632.0
2023-01-17 10:20:00,154.82,155.01,154.51,154.58,16515.0,150.6981,150.883,150.3963,150.4645,16515.0
2023-01-17 10:30:00,154.64,154.65,154.18,154.25,8275.0,150.5229,150.5326,150.0751,150.1432,8275.0
2023-01-17 10:40:00,154.24,154.31,153.69,154.01,8748.0,150.1335,150.2016,149.5981,149.9096,8748.0
2023-01-17 10:50:00,153.97,154.3,153.91,154.14,8609.0,149.8707,150.1919,149.8123,150.0362,8609.0
2023-01-17 11:00:00,154.12,154.13,153.7,153.92,6806.0,150.0167,150.0264,149.6079,149.822,6806.0
2023-01-17 11:10:00,153.82,154.15,153.69,154.15,12847.0,149.7247,150.0459,149.5981,150.0459,12847.0
2023-01-17 11:20:00,154.17,154.2,153.99,154.04,3940.0,150.0654,150.0946,149.8902,149.9388,3940.0
2023-01-17 11:30:00,154.0,154.09,153.63,153.74,4471.0,149.8999,149.9875,149.5397,149.6468,4471.0
2023-01-17 11:40:00,153.71,153.93,153.56,153.63,22713.0,149.6176,149.8318,149.4716,149.5397,22713.0
2023-01-17 11:50:00,153.59,153.63,153.23,153.54,7922.0,149.5008,149.5397,149.1504,149.4521,7922.0
2023-01-17 12:00:00,153.58,153.66,153.26,153.26,7401.0,149.4911,149.5689,149.1796,149.1796,7401.0
2023-01-17 12:10:00,153.26,153.32,153.17,153.19,4703.0,149.1796,149.238,149.092,149.1115,4703.0
2023-01-17 12:20:00,153.21,153.23,153.07,153.14,4711.0,149.1309,149.1504,148.9947,149.0628,4711.0
2023-01-17 12:30:00,153.15,153.5,153.1,153.45,5791.0,149.0725,149.4132,149.0239,149.3645,5791.0
2023-01-17 12:40:00,153.44,153.55,153.44,153.49,3116.0,149.3548,149.4619,149.3548,149.4035,3116.0
2023-01-17 12:50:00,153.49,153.66,153.29,153.41,13644.0,149.4035,149.5689,149.2088,149.3256,13644.0
2023-01-17 13:00:00,153.42,153.46,152.92,152.92,12406.0,149.3353,149.3743,148.8486,148.8486,12406.0
2023-01-17 13:10:00,152.96,153.03,152.83,152.97,12186.0,148.8876,148.9557,148.761,148.8973,12186.0
2023-01-17 13:20:00,152.96,152.96,152.59,152.63,9438.0,148.8876,148.8876,148.5274,148.5664,9438.0
2023-01-17 13:30:00,152.64,153.29,152.63,153.29,3346.0,148.5761,149.2088,148.5664,149.2088,3346.0
2023-01-17 13:40:00,153.34,153.62,153.26,153.62,6521.0,149.2575,149.53,149.1796,149.53,6521.0
2023-01-17 13:50:00,153.63,153.63,152.69,152.71,41773.0,149.5397,149.5397,148.6248,148.6442,41773.0
2023-01-17 14:00:00,152.7,152.72,152.4,152.42,53299.0,148.6345,148.654,148.3425,148.362,53299.0
2023-01-17 14:10:00,152.4,152.51,151.7,151.77,39881.0,148.3425,148.4496,147.6611,147.7293,39881.0
2023-01-17 14:20:00,151.8,151.83,151.45,151.56,44939.0,147.7585,147.7877,147.4178,147.5249,44939.0
2023-01-17 14:30:00,151.59,151.75,151.29,151.59,46427.0,147.5541,147.7098,147.262,147.5541,46427.0
2023-01-17 14:40:00,151.64,151.73,151.43,151.66,46521.0,147.6027,147.6903,147.3983,147.6222,46521.0
2023-01-17 14:50:00,151.66,152.2,151.61,152.1,47081.0,147.6222,148.1478,147.5735,148.0505,47081.0
2023-01-17 15:00:00,152.06,153.1,152.06,153.03,26658.0,148.0115,149.0239,148.0115,148.9557,26658.0
2023-01-17 15:10:00,153.03,153.05,152.62,152.92,19574.0,148.9557,148.9752,148.5566,148.8486,19574.0
2023-01-17 15:20:00,152.86,153.43,152.75,153.13,26016.0,148.7902,149.3451,148.6832,149.0531,26016.0
2023-01-17 15:30:00,153.13,153.19,152.94,153.15,24577.0,149.0531,149.1115,148.8681,149.0725,24577.0
2023-01-17 15:40:00,153.18,153.4,153.06,153.25,37342.0,149.1017,149.3159,148.9849,149.1699,37342.0
2023-01-17 15:50:00,153.25,153.33,152.93,153.16,95543.0,149.1699,149.2477,148.8584,149.0823,95543.0
2023-01-18 09:30:00,154.01,154.56,153.25,153.81,21742.0,149.9096,150.445,149.1699,149.715,21742.0
2023-01-18 09:40:00,153.78,154.23,152.96,152.99,10366.0,149.6858,150.1238,148.8876,148.9168,10366.0
2023-01-18 09:50:00,153.08,153.24,152.74,153.2,5595.0,149.0044,149.1601,148.6734,149.1212,5595.0
2023-01-18 10:00:00,153.04,153.56,153.04,153.51,8550.0,148.9655,149.4716,148.9655,149.4229,8550.0
2023-01-18 10:10:00,153.49,153.87,153.28,153.28,7166.0,149.4035,149.7734,149.1991,149.1991,7166.0
2023-01-18 10:20:00,153.42,153.64,153.16,153.5,14230.0,149.3353,149.5495,149.0823,149.4132,14230.0
2023-01-18 10:30:00,153.5,153.57,152.73,152.74,32929.0,149.4132,149.4813,148.6637,148.6734,32929.0
2023-01-18 10:40:00,152.78,152.95,152.11,152.45,14834.0,148.7124,148.8778,148.0602,148.3912,14834.0
2023-01-18 10:50:00,152.44,152.66,152.02,152.56,68839.0,148.3814,148.5956,147.9726,148.4982,68839.0
2023-01-18 11:00:00,152.56,152.88,152.37,152.57,12552.0,148.4982,148.8097,148.3133,148.508,12552.0
2023-01-18 11:10:00,152.62,152.73,152.31,152.43,19407.0,148.5566,148.6637,148.2549,148.3717,19407.0
2023-01-18 11:20:00,152.43,152.54,152.06,152.3,17918.0,148.3717,148.4788,148.0115,148.2452,17918.0
2023-01-18 11:30:00,152.31,152.34,151.91,152.23,6445.0,148.2549,148.2841,147.8655,148.177,6445.0
2023-01-18 11:40:00,152.21,152.61,152.2,152.61,5909.0,148.1576,148.5469,148.1478,148.5469,5909.0
2023-01-18 11:50:00,152.48,152.6,152.23,152.57,6081.0,148.4204,148.5372,148.177,148.508,6081.0
2023-01-18 12:00:00,152.53,152.53,151.96,151.98,6722.0,148.469,148.469,147.9142,147.9337,6722.0
2023-01-18 12:10:00,152.02,152.34,152.02,152.11,8541.0,147.9726,148.2841,147.9726,148.0602,8541.0
2023-01-18 12:20:00,152.08,152.09,151.86,151.86,5729.0,148.031,148.0407,147.8169,147.8169,5729.0
2023-01-18 12:30:00,151.97,152.02,151.72,151.94,6907.0,147.9239,147.9726,147.6806,147.8947,6907.0
2023-01-18 12:40:00,151.94,152.16,151.89,152.05,10157.0,147.8947,148.1089,147.8461,148.0018,10157.0
2023-01-18 12:50:00,151.99,152.03,151.76,151.82,3546.0,147.9434,147.9823,147.7195,147.7779,3546.0
2023-01-18 13:00:00,151.89,151.91,151.39,151.49,13422.0,147.8461,147.8655,147.3594,147.4567,13422.0
2023-01-18 13:10:00,151.55,151.55,151.31,151.51,4217.0,147.5151,147.5151,147.2815,147.4762,4217.0
2023-01-18 13:20:00,151.44,151.78,151.44,151.76,3508.0,147.4081,147.739,147.4081,147.7195,3508.0
2023-01-18 13:30:00,151.77,152.2,151.77,152.03,14285.0,147.7293,148.1478,147.7293,147.9823,14285.0
2023-01-18 13:40:00,152.06,152.39,152.06,152.25,12969.0,148.0115,148.3328,148.0115,148.1965,12969.0
2023-01-18 13:50:00,152.28,152.41,152.1,152.12,10666.0,148.2257,148.3522,148.0505,148.0699,10666.0
2023-01-18 14:00:00,152.18,152.21,151.73,151.83,8805.0,148.1283,148.1576,147.6903,147.7877,8805.0
2023-01-18 14:10:00,151.83,151.91,151.7,151.8,7562.0,147.7877,147.8655,147.6611,147.7585,7562.0
2023-01-18 14:20:00,151.84,151.89,151.49,151.78,6328.0,147.7974,147.8461,147.4567,147.739,6328.0
2023-01-18 14:30:00,151.84,151.84,151.35,151.51,5981.0,147.7974,147.7974,147.3204,147.4762,5981.0
2023-01-18 14:40:00,151.44,151.62,151.42,151.44,5589.0,147.4081,147.5833,147.3886,147.4081,5589.0
2023-01-18 14:50:00,151.46,151.46,151.19,151.39,6431.0,147.4275,147.4275,147.1647,147.3594,6431.0
2023-01-18 15:00:00,151.31,151.34,151.08,151.31,6382.0,147.2815,147.3107,147.0576,147.2815,6382.0
2023-01-18 15:10:00,151.29,151.5,150.99,151.06,10256.0,147.262,147.4665,146.97,147.0382,10256.0
2023-01-18 15:20:00,151.16,151.16,150.76,150.78,8750.0,147.1355,147.1355,146.7462,146.7656,8750.0
2023-01-18 15:30:00,150.77,150.78,150.44,150.44,15269.0,146.7559,146.7656,146.4347,146.4347,15269.0
2023-01-18 15:40:00,150.44,150.47,150.26,150.39,21583.0,146.4347,146.4639,146.2595,146.386,21583.0
2023-01-18 15:50:00,150.37,150.7,150.21,150.36,69215.0,146.3665,146.6878,146.2108,146.3568,69215.0
2023-01-19 09:30:00,149.16,149.16,148.01,148.37,27221.0,145.1888,145.1888,144.0694,144.4198,27221.0
2023-01-19 09:40:00,148.59,148.77,148.45,148.67,14701.0,144.6339,144.8091,144.4977,144.7118,14701.0
2023-01-19 09:50:00,148.56,149.03,148.47,148.98,15070.0,144.6047,145.0622,144.5171,145.0135,15070.0
2023-01-19 10:00:00,148.87,149.38,148.63,149.2,17152.0,144.9065,145.4029,144.6729,145.2277,17152.0
2023-01-19 10:10:00,149.11,149.12,148.42,148.69,19414.0,145.1401,145.1498,144.4685,144.7313,19414.0
2023-01-19 10:20:00,148.6,148.76,148.1,148.34,21265.0,144.6437,144.7994,144.157,144.3906,21265.0
2023-01-19 10:30:00,148.34,148.51,147.9,148.03,17995.0,144.3906,144.5561,143.9623,144.0888,17995.0
2023-01-19 10:40:00,148.06,148.1,147.87,147.87,18963.0,144.118,144.157,143.9331,143.9331,18963.0
2023-01-19 10:50:00,147.87,147.99,147.27,147.31,16536.0,143.9331,144.0499,143.3491,143.388,16536.0
2023-01-19 11:00:00,147.31,147.42,147.02,147.38,8280.0,143.388,143.4951,143.1057,143.4561,8280.0
2023-01-19 11:10:00,147.46,147.87,147.38,147.86,6882.0,143.534,143.9331,143.4561,143.9234,6882.0
2023-01-19 11:20:00,147.81,148.13,147.81,148.08,10897.0,143.8747,144.1862,143.8747,144.1375,10897.0
2023-01-19 11:30:00,148.06,148.35,148.05,148.16,10126.0,144.118,144.4003,144.1083,144.2154,10126.0
2023-01-19 11:40:00,148.11,148.3,147.96,148.13,5861.0,144.1667,144.3517,144.0207,144.1862,5861.0
2023-01-19 11:50:00,148.09,148.24,147.91,148.16,13718.0,144.1472,144.2932,143.972,144.2154,13718.0
2023-01-19 12:00:00,148.16,148.42,148.0,148.13,11016.0,144.2154,144.4685,144.0596,144.1862,11016.0
2023-01-19 12:10:00,148.13,148.57,148.13,148.38,5512.0,144.1862,144.6145,144.1862,144.4295,5512.0
2023-01-19 12:20:00,148.34,148.34,147.95,148.08,4459.0,144.3906,144.3906,144.011,144.1375,4459.0
2023-01-19 12:30:00,148.13,148.14,147.93,148.09,15244.0,144.1862,144.1959,143.9915,144.1472,15244.0
2023-01-19 12:40:00,148.03,148.07,147.8,147.82,11975.0,144.0888,144.1278,143.865,143.8844,11975.0
2023-01-19 12:50:00,147.81,148.15,147.78,148.15,11324.0,143.8747,144.2056,143.8455,144.2056,11324.0
2023-01-19 13:00:00,148.16,148.28,147.96,148.13,9830.0,144.2154,144.3322,144.0207,144.1862,9830.0
2023-01-19 13:10:00,148.06,148.36,147.99,148.36,7745.0,144.118,144.4101,144.0499,144.4101,7745.0
2023-01-19 13:20:00,148.35,148.59,148.29,148.36,7473.0,144.4003,144.6339,144.3419,144.4101,7473.0
2023-01-19 13:30:00,148.37,148.75,148.37,148.59,12270.0,144.4198,144.7897,144.4198,144.6339,12270.0
2023-01-19 13:40:00,148.63,148.81,148.54,148.75,10286.0,144.6729,144.8481,144.5853,144.7897,10286.0
2023-01-19 13:50:00,148.61,148.7,148.39,148.5,5970.0,144.6534,144.741,144.4393,144.5463,5970.0
2023-01-19 14:00:00,148.55,148.62,148.38,148.52,4258.0,144.595,144.6631,144.4295,144.5658,4258.0
2023-01-19 14:10:00,148.47,148.98,148.47,148.72,5034.0,144.5171,145.0135,144.5171,144.7605,5034.0
2023-01-19 14:20:00,148.78,149.14,148.78,149.08,3908.0,144.8189,145.1693,144.8189,145.1109,3908.0
2023-01-19 14:30:00,149.03,149.21,148.89,148.89,8266.0,145.0622,145.2374,144.9259,144.9259,8266.0
2023-01-19 14:40:00,148.88,149.04,148.82,148.86,6273.0,144.9162,145.0719,144.8578,144.8967,6273.0
2023-01-19 14:50:00,148.82,149.0,148.64,148.94,7843.0,144.8578,145.033,144.6826,144.9746,7843.0
2023-01-19 15:00:00,148.9,149.11,148.52,148.52,11216.0,144.9357,145.1401,144.5658,144.5658,11216.0
2023-01-19 15:10:00,148.58,148.7,148.48,148.52,7075.0,144.6242,144.741,144.5269,144.5658,7075.0
2023-01-19 15:20:00,148.48,148.52,148.26,148.44,8292.0,144.5269,144.5658,144.3127,144.4879,8292.0
2023-01-19 15:30:00,148.48,148.6,148.31,148.52,12979.0,144.5269,144.6437,144.3614,144.5658,12979.0
2023-01-19 15:40:00,148.53,148.53,148.3,148.44,20679.0,144.5755,144.5755,144.3517,144.4879,20679.0
2023-01-19 15:50:00,148.45,148.76,148.38,148.6,125082.0,144.4977,144.7994,144.4295,144.6437,125082.0
2023-01-20 09:30:00,148.94,149.37,148.18,148.19,132240.0,144.9746,145.3932,144.2348,144.2446,132240.0
2023-01-20 09:40:00,148.19,148.47,147.74,148.47,12929.0,144.2446,144.5171,143.8066,144.5171,12929.0
2023-01-20 09:50:00,148.38,148.75,148.29,148.72,9435.0,144.4295,144.7897,144.3419,144.7605,9435.0
2023-01-20 10:00:00,148.66,149.13,148.61,149.01,11639.0,144.7021,145.1596,144.6534,145.0427,11639.0
2023-01-20 10:10:00,148.95,149.09,148.58,148.6,9852.0,144.9843,145.1206,144.6242,144.6437,9852.0
2023-01-20 10:20:00,148.59,149.49,148.47,149.49,13297.0,144.6339,145.51,144.5171,145.51,13297.0
2023-01-20 10:30:00,149.52,149.61,149.39,149.44,5261.0,145.5392,145.6268,145.4126,145.4613,5261.0
2023-01-20 10:40:00,149.5,150.0,149.5,149.99,4715.0,145.5197,146.0064,145.5197,145.9967,4715.0
2023-01-20 10:50:00,149.89,150.31,149.8,150.15,8533.0,145.8993,146.3081,145.8117,146.1524,8533.0
2023-01-20 11:00:00,150.15,150.6,150.11,150.42,2982.0,146.1524,146.5904,146.1135,146.4152,2982.0
2023-01-20 11:10:00,150.47,150.7,150.38,150.42,7011.0,146.4639,146.6878,146.3763,146.4152,7011.0
2023-01-20 11:20:00,150.46,150.46,150.2,150.45,8131.0,146.4541,146.4541,146.2011,146.4444,8131.0
2023-01-20 11:30:00,150.46,150.46,149.84,149.84,6416.0,146.4541,146.4541,145.8506,145.8506,6416.0
2023-01-20 11:40:00,149.94,150.47,149.9,150.47,4599.0,145.948,146.4639,145.9091,146.4639,4599.0
2023-01-20 11:50:00,150.42,150.46,150.18,150.25,3978.0,146.4152,146.4541,146.1816,146.2497,3978.0
2023-01-20 12:00:00,150.36,150.36,150.23,150.28,2902.0,146.3568,146.3568,146.2303,146.2789,2902.0
2023-01-20 12:10:00,150.23,150.25,150.05,150.13,4240.0,146.2303,146.2497,146.0551,146.1329,4240.0
2023-01-20 12:20:00,150.13,150.26,150.02,150.09,2856.0,146.1329,146.2595,146.0259,146.094,2856.0
2023-01-20 12:30:00,150.15,150.15,149.76,149.94,10193.0,146.1524,146.1524,145.7728,145.948,10193.0
2023-01-20 12:40:00,149.91,150.1,149.85,150.09,4535.0,145.9188,146.1037,145.8604,146.094,4535.0
2023-01-20 12:50:00,150.18,150.21,149.81,150.02,3648.0,146.1816,146.2108,145.8214,146.0259,3648.0
2023-01-20 13:00:00,149.95,150.39,149.77,150.38,8295.0,145.9577,146.386,145.7825,146.3763,8295.0
2023-01-20 13:10:00,150.35,150.61,150.12,150.21,6163.0,146.3471,146.6001,146.1232,146.2108,6163.0
2023-01-20 13:20:00,150.34,150.41,150.27,150.37,4979.0,146.3373,146.4055,146.2692,146.3665,4979.0
2023-01-20 13:30:00,150.4,150.99,150.36,150.88,28181.0,146.3957,146.97,146.3568,146.863,28181.0
2023-01-20 13:40:00,150.91,151.07,150.76,151.07,5629.0,146.8922,147.0479,146.7462,147.0479,5629.0
2023-01-20 13:50:00,151.07,151.14,150.98,151.08,3869.0,147.0479,147.116,146.9603,147.0576,3869.0
2023-01-20 14:00:00,151.06,151.15,150.84,151.15,5512.0,147.0382,147.1258,146.824,147.1258,5512.0
2023-01-20 14:10:00,151.2,151.51,151.2,151.35,11341.0,147.1744,147.4762,147.1744,147.3204,11341.0
2023-01-20 14:20:00,151.31,151.52,151.25,151.51,9242.0,147.2815,147.4859,147.2231,147.4762,9242.0
2023-01-20 14:30:00,151.55,151.66,151.48,151.5,8121.0,147.5151,147.6222,147.447,147.4665,8121.0
2023-01-20 14:40:00,151.52,151.68,151.51,151.61,7196.0,147.4859,147.6417,147.4762,147.5735,7196.0
2023-01-20 14:50:00,151.54,152.07,151.54,152.06,10152.0,147.5054,148.0213,147.5054,148.0115,10152.0
2023-01-20 15:00:00,152.13,152.36,152.1,152.24,11574.0,148.0797,148.3036,148.0505,148.1868,11574.0
2023-01-20 15:10:00,152.23,152.58,152.13,152.41,10459.0,148.177,148.5177,148.0797,148.3522,10459.0
2023-01-20 15:20:00,152.42,152.42,152.12,152.3,9161.0,148.362,148.362,148.0699,148.2452,9161.0
2023-01-20 15:30:00,152.33,152.45,152.06,152.39,13418.0,148.2744,148.3912,148.0115,148.3328,13418.0
2023-01-20 15:40:00,152.36,152.48,152.21,152.4,22164.0,148.3036,148.4204,148.1576,148.3425,22164.0
2023-01-20 15:50:00,152.42,152.96,152.29,152.86,87363.0,148.362,148.8876,148.2354,148.7902,87363.0
2023-01-23 09:30:00,153.0,153.0,151.29,151.52,18038.0,148.9265,148.9265,147.262,147.4859,18038.0
2023-01-23 09:40:00,151.57,151.82,151.24,151.4,44377.0,147.5346,147.7779,147.2134,147.3691,44377.0
2023-01-23 09:50:00,151.6,152.15,151.43,152.02,32348.0,147.5638,148.0991,147.3983,147.9726,32348.0
2023-01-23 10:00:00,151.98,152.6,151.92,152.09,16622.0,147.9337,148.5372,147.8753,148.0407,16622.0
2023-01-23 10:10:00,152.09,152.61,151.97,152.54,9972.0,148.0407,148.5469,147.9239,148.4788,9972.0
2023-01-23 10:20:00,152.56,152.79,152.42,152.74,5808.0,148.4982,148.7221,148.362,148.6734,5808.0
2023-01-23 10:30:00,152.92,152.97,152.82,152.95,6633.0,148.8486,148.8973,148.7513,148.8778,6633.0
2023-01-23 10:40:00,152.93,153.22,152.79,153.15,7150.0,148.8584,149.1407,148.7221,149.0725,7150.0
2023-01-23 10:50:00,153.19,153.24,152.75,152.81,6679.0,149.1115,149.1601,148.6832,148.7416,6679.0
2023-01-23 11:00:00,152.97,153.83,152.89,153.83,9965.0,148.8973,149.7344,148.8194,149.7344,9965.0
2023-01-23 11:10:00,153.99,154.0,153.57,153.9,9080.0,149.8902,149.8999,149.4813,149.8026,9080.0
2023-01-23 11:20:00,153.97,154.05,153.64,153.64,6851.0,149.8707,149.9486,149.5495,149.5495,6851.0
2023-01-23 11:30:00,153.55,153.86,153.54,153.79,8268.0,149.4619,149.7636,149.4521,149.6955,8268.0
2023-01-23 11:40:00,153.79,153.93,153.62,153.93,18380.0,149.6955,149.8318,149.53,149.8318,18380.0
2023-01-23 11:50:00,153.84,154.08,153.82,154.07,5361.0,149.7442,149.9778,149.7247,149.968,5361.0
2023-01-23 12:00:00,154.03,154.03,153.37,153.37,6651.0,149.9291,149.9291,149.2867,149.2867,6651.0
2023-01-23 12:10:00,153.4,153.59,153.33,153.58,6307.0,149.3159,149.5008,149.2477,149.4911,6307.0
2023-01-23 12:20:00,153.59,153.84,153.55,153.84,4645.0,149.5008,149.7442,149.4619,149.7442,4645.0
2023-01-23 12:30:00,153.82,154.39,153.82,154.28,10265.0,149.7247,150.2795,149.7247,150.1724,10265.0
2023-01-23 12:40:00,154.4,154.73,154.33,154.52,41684.0,150.2892,150.6105,150.2211,150.406,41684.0
2023-01-23 12:50:00,154.5,154.89,154.46,154.73,9872.0,150.3866,150.7662,150.3476,150.6105,9872.0
2023-01-23 13:00:00,154.69,154.83,154.64,154.68,9228.0,150.5715,150.7078,150.5229,150.5618,9228.0
2023-01-23 13:10:00,154.76,154.76,154.5,154.68,5816.0,150.6397,150.6397,150.3866,150.5618,5816.0
2023-01-23 13:20:00,154.71,154.85,154.62,154.82,5448.0,150.591,150.7273,150.5034,150.6981,5448.0
2023-01-23 13:30:00,154.8,154.9,154.63,154.84,9053.0,150.6786,150.7759,150.5131,150.7175,9053.0
2023-01-23 13:40:00,154.89,155.17,154.88,155.14,5630.0,150.7662,151.0387,150.7565,151.0095,5630.0
2023-01-23 13:50:00,155.03,155.08,154.62,154.62,6842.0,150.9025,150.9511,150.5034,150.5034,6842.0
2023-01-23 14:00:00,154.66,154.68,154.32,154.46,10289.0,150.5423,150.5618,150.2114,150.3476,10289.0
2023-01-23 14:10:00,154.5,154.5,154.12,154.24,12603.0,150.3866,150.3866,150.0167,150.1335,12603.0
2023-01-23 14:20:00,154.21,154.3,153.87,153.88,8165.0,150.1043,150.1919,149.7734,149.7831,8165.0
2023-01-23 14:30:00,153.94,154.13,153.85,153.9,18773.0,149.8415,150.0264,149.7539,149.8026,18773.0
2023-01-23 14:40:00,153.85,154.25,153.76,153.88,22993.0,149.7539,150.1432,149.6663,149.7831,22993.0
2023-01-23 14:50:00,153.68,153.87,153.49,153.78,12052.0,149.5884,149.7734,149.4035,149.6858,12052.0
2023-01-23 15:00:00,153.83,153.89,153.47,153.66,13887.0,149.7344,149.7928,149.384,149.5689,13887.0
2023-01-23 15:10:00,153.66,153.96,153.51,153.95,20505.0,149.5689,149.861,149.4229,149.8512,20505.0
2023-01-23 15:20:00,153.93,154.03,153.79,154.03,37187.0,149.8318,149.9291,149.6955,149.9291,37187.0
2023-01-23 15:30:00,154.04,154.4,153.93,154.29,27871.0,149.9388,150.2892,149.8318,150.1822,27871.0
2023-01-23 15:40:00,154.29,154.39,154.05,154.25,25794.0,150.1822,150.2795,149.9486,150.1432,25794.0
2023-01-23 15:50:00,154.29,154.55,154.18,154.26,96581.0,150.1822,150.4353,150.0751,150.153,96581.0
2023-01-24 09:30:00,153.7,154.77,152.11,153.33,10091.0,149.6079,150.6494,148.0602,149.2477,10091.0
2023-01-24 09:40:00,153.16,154.21,153.15,153.67,11563.0,149.0823,150.1043,149.0725,149.5787,11563.0
2023-01-24 09:50:00,153.67,153.82,152.74,152.77,3296.0,149.5787,149.7247,148.6734,148.7026,3296.0
2023-01-24 10:00:00,152.82,153.12,152.46,152.78,11611.0,148.7513,149.0433,148.4009,148.7124,11611.0
2023-01-24 10:10:00,152.77,153.47,152.6,153.18,19229.0,148.7026,149.384,148.5372,149.1017,19229.0
2023-01-24 10:20:00,153.19,153.3,152.73,152.98,3948.0,149.1115,149.2185,148.6637,148.9071,3948.0
2023-01-24 10:30:00,152.95,153.69,152.89,153.4,6535.0,148.8778,149.5981,148.8194,149.3159,6535.0
2023-01-24 10:40:00,153.47,153.68,153.36,153.67,5730.0,149.384,149.5884,149.2769,149.5787,5730.0
2023-01-24 10:50:00,153.58,153.83,153.25,153.78,5003.0,149.4911,149.7344,149.1699,149.6858,5003.0
2023-01-24 11:00:00,153.68,153.68,153.47,153.61,3136.0,149.5884,149.5884,149.384,149.5203,3136.0
2023-01-24 11:10:00,153.58,153.66,153.03,153.23,6836.0,149.4911,149.5689,148.9557,149.1504,6836.0
2023-01-24 11:20:00,153.3,153.74,153.25,153.59,10861.0,149.2185,149.6468,149.1699,149.5008,10861.0
2023-01-24 11:30:00,153.59,153.67,153.33,153.55,5052.0,149.5008,149.5787,149.2477,149.4619,5052.0
2023-01-24 11:40:00,153.59,153.68,153.41,153.56,3046.0,149.5008,149.5884,149.3256,149.4716,3046.0
2023-01-24 11:50:00,153.56,153.69,153.34,153.43,4343.0,149.4716,149.5981,149.2575,149.3451,4343.0
2023-01-24 12:00:00,153.49,153.89,153.26,153.89,3969.0,149.4035,149.7928,149.1796,149.7928,3969.0
2023-01-24 12:10:00,153.88,153.92,153.7,153.89,1868.0,149.7831,149.822,149.6079,149.7928,1868.0
2023-01-24 12:20:00,153.86,154.1,153.85,154.09,1568.0,149.7636,149.9972,149.7539,149.9875,1568.0
2023-01-24 12:30:00,154.05,154.13,153.84,153.86,2684.0,149.9486,150.0264,149.7442,149.7636,2684.0
2023-01-24 12:40:00,153.85,154.17,153.79,154.17,5407.0,149.7539,150.0654,149.6955,150.0654,5407.0
2023-01-24 12:50:00,154.2,154.55,154.04,154.5,9504.0,150.0946,150.4353,149.9388,150.3866,9504.0
2023-01-24 13:00:00,154.5,154.8,154.36,154.63,9721.0,150.3866,150.6786,150.2503,150.5131,9721.0
2023-01-24 13:10:00,154.67,154.77,154.38,154.46,18046.0,150.5521,150.6494,150.2698,150.3476,18046.0
2023-01-24 13:20:00,154.39,154.43,153.92,154.09,19814.0,150.2795,150.3184,149.822,149.9875,19814.0
2023-01-24 13:30:00,154.16,154.32,154.12,154.31,3324.0,150.0556,150.2114,150.0167,150.2016,3324.0
2023-01-24 13:40:00,154.39,154.6,154.38,154.47,3004.0,150.2795,150.4839,150.2698,150.3574,3004.0
2023-01-24 13:50:00,154.41,154.41,154.02,154.02,4310.0,150.299,150.299,149.9194,149.9194,4310.0
2023-01-24 14:00:00,153.99,154.08,153.68,153.82,5173.0,149.8902,149.9778,149.5884,149.7247,5173.0
2023-01-24 14:10:00,153.9,154.21,153.9,154.08,9449.0,149.8026,150.1043,149.8026,149.9778,9449.0
2023-01-24 14:20:00,153.98,154.12,153.93,154.12,4245.0,149.8804,150.0167,149.8318,150.0167,4245.0
2023-01-24 14:30:00,154.15,154.34,154.14,154.2,2616.0,150.0459,150.2308,150.0362,150.0946,2616.0
2023-01-24 14:40:00,154.12,154.36,154.12,154.2,3884.0,150.0167,150.2503,150.0167,150.0946,3884.0
2023-01-24 14:50:00,154.17,154.38,154.16,154.34,4341.0,150.0654,150.2698,150.0556,150.2308,4341.0
2023-01-24 15:00:00,154.33,154.33,154.15,154.17,7286.0,150.2211,150.2211,150.0459,150.0654,7286.0
2023-01-24 15:10:00,154.16,154.16,153.89,153.98,11882.0,150.0556,150.0556,149.7928,149.8804,11882.0
2023-01-24 15:20:00,153.99,154.02,153.61,153.72,8053.0,149.8902,149.9194,149.5203,149.6273,8053.0
2023-01-24 15:30:00,153.78,153.78,153.39,153.73,11178.0,149.6858,149.6858,149.3061,149.6371,11178.0
2023-01-24 15:40:00,153.76,153.76,153.47,153.52,13946.0,149.6663,149.6663,149.384,149.4327,13946.0
2023-01-24 15:50:00,153.57,153.89,153.57,153.6,52628.0,149.4813,149.7928,149.4813,149.5105,52628.0
2023-01-25 09:30:00,151.58,151.77,151.46,151.73,9924.0,147.5443,147.7293,147.4275,147.6903,9924.0
2023-01-25 09:40:00,151.68,151.7,151.13,151.42,4615.0,147.6417,147.6611,147.1063,147.3886,4615.0
2023-01-25 09:50:00,151.36,151.39,150.57,150.59,4641.0,147.3302,147.3594,146.5612,146.5807,4641.0
2023-01-25 10:00:00,150.56,151.73,150.54,151.34,8025.0,146.5515,147.6903,146.532,147.3107,8025.0
2023-01-25 10:10:00,151.21,151.67,151.2,151.63,15296.0,147.1842,147.6319,147.1744,147.593,15296.0
2023-01-25 10:20:00,151.52,151.53,151.02,151.3,8433.0,147.4859,147.4957,146.9992,147.2718,8433.0
2023-01-25 10:30:00,151.15,151.34,150.77,150.8,6317.0,147.1258,147.3107,146.7559,146.7851,6317.0
2023-01-25 10:40:00,150.77,150.93,150.58,150.58,5020.0,146.7559,146.9116,146.5709,146.5709,5020.0
2023-01-25 10:50:00,150.49,150.84,150.32,150.79,2877.0,146.4833,146.824,146.3179,146.7754,2877.0
2023-01-25 11:00:00,150.74,150.84,150.66,150.78,1798.0,146.7267,146.824,146.6488,146.7656,1798.0
2023-01-25 11:10:00,150.87,151.36,150.87,151.3,4628.0,146.8532,147.3302,146.8532,147.2718,4628.0
2023-01-25 11:20:00,151.34,151.59,151.12,151.26,6357.0,147.3107,147.5541,147.0966,147.2328,6357.0
2023-01-25 11:30:00,151.36,151.43,151.28,151.37,3556.0,147.3302,147.3983,147.2523,147.3399,3556.0
2023-01-25 11:40:00,151.36,151.36,151.05,151.05,1809.0,147.3302,147.3302,147.0284,147.0284,1809.0
2023-01-25 11:50:00,151.14,151.67,151.09,151.62,3825.0,147.116,147.6319,147.0674,147.5833,3825.0
2023-01-25 12:00:00,151.66,152.01,151.66,151.96,8369.0,147.6222,147.9629,147.6222,147.9142,8369.0
2023-01-25 12:10:00,151.96,152.17,151.84,152.08,5273.0,147.9142,148.1186,147.7974,148.031,5273.0
2023-01-25 12:20:00,152.15,152.15,151.94,151.95,6036.0,148.0991,148.0991,147.8947,147.9045,6036.0
2023-01-25 12:30:00,151.99,152.27,151.99,152.25,5647.0,147.9434,148.216,147.9434,148.1965,5647.0
2023-01-25 12:40:00,152.31,152.45,152.25,152.41,8917.0,148.2549,148.3912,148.1965,148.3522,8917.0
2023-01-25 12:50:00,152.47,152.64,152.41,152.44,6229.0,148.4106,148.5761,148.3522,148.3814,6229.0
2023-01-25 13:00:00,152.44,152.81,152.44,152.74,5557.0,148.3814,148.7416,148.3814,148.6734,5557.0
2023-01-25 13:10:00,152.79,152.85,152.68,152.68,3413.0,148.7221,148.7805,148.615,148.615,3413.0
2023-01-25 13:20:00,152.75,152.75,152.44,152.44,10777.0,148.6832,148.6832,148.3814,148.3814,10777.0
2023-01-25 13:30:00,152.42,152.54,152.33,152.41,10486.0,148.362,148.4788,148.2744,148.3522,10486.0
2023-01-25 13:40:00,152.43,152.54,152.24,152.45,8223.0,148.3717,148.4788,148.1868,148.3912,8223.0
2023-01-25 13:50:00,152.44,152.6,152.34,152.39,22225.0,148.3814,148.5372,148.2841,148.3328,22225.0
2023-01-25 14:00:00,152.4,152.5,152.29,152.36,5263.0,148.3425,148.4398,148.2354,148.3036,5263.0
2023-01-25 14:10:00,152.47,152.84,152.39,152.8,8124.0,148.4106,148.7708,148.3328,148.7318,8124.0
2023-01-25 14:20:00,152.81,152.88,152.26,152.27,6745.0,148.7416,148.8097,148.2062,148.216,6745.0
2023-01-25 14:30:00,152.29,152.33,151.91,152.05,4669.0,148.2354,148.2744,147.8655,148.0018,4669.0
2023-01-25 14:40:00,152.04,152.4,152.04,152.2,11698.0,147.9921,148.3425,147.9921,148.1478,11698.0
2023-01-25 14:50:00,152.23,152.53,152.21,152.5,8812.0,148.177,148.469,148.1576,148.4398,8812.0
2023-01-25 15:00:00,152.42,152.64,152.42,152.54,10373.0,148.362,148.5761,148.362,148.4788,10373.0
2023-01-25 15:10:00,152.6,152.65,152.14,152.46,15245.0,148.5372,148.5858,148.0894,148.4009,15245.0
2023-01-25 15:20:00,152.4,152.46,152.29,152.35,8081.0,148.3425,148.4009,148.2354,148.2938,8081.0
2023-01-25 15:30:00,152.41,152.49,152.12,152.28,15889.0,148.3522,148.4301,148.0699,148.2257,15889.0
2023-01-25 15:40:00,152.28,152.34,152.08,152.22,15844.0,148.2257,148.2841,148.031,148.1673,15844.0
2023-01-25 15:50:00,152.17,152.42,151.97,152.4,41559.0,148.1186,148.362,147.9239,148.3425,41559.0
2023-01-26 09:30:00,151.24,152.12,151.24,151.94,18158.0,147.2134,148.0699,147.2134,147.8947,18158.0
2023-01-26 09:40:00,151.94,152.12,151.35,151.47,20055.0,147.8947,148.0699,147.3204,147.4373,20055.0
2023-01-26 09:50:00,151.44,152.13,151.19,151.4,17411.0,147.4081,148.0797,147.1647,147.3691,17411.0
2023-01-26 10:00:00,151.26,151.46,151.07,151.42,6265.0,147.2328,147.4275,147.0479,147.3886,6265.0
2023-01-26 10:10:00,151.42,152.51,151.4,152.51,13364.0,147.3886,148.4496,147.3691,148.4496,13364.0
2023-01-26 10:20:00,152.33,152.52,151.65,151.71,11158.0,148.2744,148.4593,147.6125,147.6709,11158.0
2023-01-26 10:30:00,151.74,152.06,151.57,151.79,8867.0,147.7001,148.0115,147.5346,147.7487,8867.0
2023-01-26 10:40:00,151.8,151.8,151.33,151.55,10576.0,147.7585,147.7585,147.301,147.5151,10576.0
2023-01-26 10:50:00,151.42,151.5,150.56,150.77,12916.0,147.3886,147.4665,146.5515,146.7559,12916.0
2023-01-26 11:00:00,150.68,150.96,150.63,150.72,5977.0,146.6683,146.9408,146.6196,146.7072,5977.0
2023-01-26 11:10:00,150.79,150.9,150.5,150.5,6530.0,146.7754,146.8824,146.4931,146.4931,6530.0
2023-01-26 11:20:00,150.43,150.58,150.23,150.58,8745.0,146.4249,146.5709,146.2303,146.5709,8745.0
2023-01-26 11:30:00,150.63,150.79,150.56,150.75,4411.0,146.6196,146.7754,146.5515,146.7364,4411.0
2023-01-26 11:40:00,150.71,151.27,150.68,151.27,3505.0,146.6975,147.2426,146.6683,147.2426,3505.0
2023-01-26 11:50:00,151.22,151.3,150.68,151.24,12120.0,147.1939,147.2718,146.6683,147.2134,12120.0
2023-01-26 12:00:00,151.27,151.63,151.26,151.62,2703.0,147.2426,147.593,147.2328,147.5833,2703.0
2023-01-26 12:10:00,151.69,151.84,151.5,151.5,2896.0,147.6514,147.7974,147.4665,147.4665,2896.0
2023-01-26 12:20:00,151.44,151.7,151.41,151.48,5335.0,147.4081,147.6611,147.3789,147.447,5335.0
2023-01-26 12:30:00,151.46,151.67,151.45,151.55,4617.0,147.4275,147.6319,147.4178,147.5151,4617.0
2023-01-26 12:40:00,151.58,151.58,151.01,151.15,4075.0,147.5443,147.5443,146.9895,147.1258,4075.0
2023-01-26 12:50:00,151.16,151.35,151.09,151.14,2759.0,147.1355,147.3204,147.0674,147.116,2759.0
2023-01-26 13:00:00,151.17,151.46,151.11,151.11,2346.0,147.1452,147.4275,147.0868,147.0868,2346.0
2023-01-26 13:10:00,151.23,151.37,150.82,150.83,7009.0,147.2036,147.3399,146.8046,146.8143,7009.0
2023-01-26 13:20:00,150.87,151.16,150.84,151.11,4454.0,146.8532,147.1355,146.824,147.0868,4454.0
2023-01-26 13:30:00,151.11,151.67,151.1,151.67,4398.0,147.0868,147.6319,147.0771,147.6319,4398.0
2023-01-26 13:40:00,151.69,151.81,151.56,151.56,4365.0,147.6514,147.7682,147.5249,147.5249,4365.0
2023-01-26 13:50:00,151.59,151.75,151.51,151.66,7752.0,147.5541,147.7098,147.4762,147.6222,7752.0
2023-01-26 14:00:00,151.58,151.89,151.5,151.86,11509.0,147.5443,147.8461,147.4665,147.8169,11509.0
2023-01-26 14:10:00,151.89,151.92,151.63,151.81,17990.0,147.8461,147.8753,147.593,147.7682,17990.0
2023-01-26 14:20:00,151.82,151.91,151.69,151.79,27357.0,147.7779,147.8655,147.6514,147.7487,27357.0
2023-01-26 14:30:00,151.81,152.07,151.72,151.85,15533.0,147.7682,148.0213,147.6806,147.8071,15533.0
2023-01-26 14:40:00,151.91,152.06,151.82,151.91,4007.0,147.8655,148.0115,147.7779,147.8655,4007.0
2023-01-26 14:50:00,151.85,151.87,151.67,151.79,7564.0,147.8071,147.8266,147.6319,147.7487,7564.0
2023-01-26 15:00:00,151.78,151.89,151.45,151.53,5262.0,147.739,147.8461,147.4178,147.4957,5262.0
2023-01-26 15:10:00,151.58,151.73,151.49,151.73,6325.0,147.5443,147.6903,147.4567,147.6903,6325.0
2023-01-26 15:20:00,151.62,151.73,151.45,151.67,6068.0,147.5833,147.6903,147.4178,147.6319,6068.0
2023-01-26 15:30:00,151.58,151.78,151.44,151.44,12714.0,147.5443,147.739,147.4081,147.4081,12714.0
2023-01-26 15:40:00,151.47,151.77,151.45,151.77,19937.0,147.4373,147.7293,147.4178,147.7293,19937.0
2023-01-26 15:50:00,151.8,152.04,151.62,151.85,83520.0,147.7585,147.9921,147.5833,147.8071,83520.0
2023-01-27 09:30:00,150.88,151.78,150.86,151.14,11721.0,146.863,147.739,146.8435,147.116,11721.0
2023-01-27 09:40:00,150.98,152.11,150.98,152.09,8103.0,146.9603,148.0602,146.9603,148.0407,8103.0
2023-01-27 09:50:00,152.12,152.48,151.99,152.31,14627.0,148.0699,148.4204,147.9434,148.2549,14627.0
2023-01-27 10:00:00,152.45,152.45,152.14,152.38,5140.0,148.3912,148.3912,148.0894,148.323,5140.0
2023-01-27 10:10:00,152.19,152.32,151.77,151.77,6059.0,148.1381,148.2646,147.7293,147.7293,6059.0
2023-01-27 10:20:00,151.83,151.83,151.38,151.51,5139.0,147.7877,147.7877,147.3496,147.4762,5139.0
2023-01-27 10:30:00,151.62,151.69,151.26,151.4,5420.0,147.5833,147.6514,147.2328,147.3691,5420.0
2023-01-27 10:40:00,151.39,151.46,150.71,150.78,9337.0,147.3594,147.4275,146.6975,146.7656,9337.0
2023-01-27 10:50:00,150.77,151.01,150.6,150.76,5471.0,146.7559,146.9895,146.5904,146.7462,5471.0
2023-01-27 11:00:00,150.68,151.02,150.59,150.72,4632.0,146.6683,146.9992,146.5807,146.7072,4632.0
2023-01-27 11:10:00,150.66,151.12,150.66,151.06,4285.0,146.6488,147.0966,146.6488,147.0382,4285.0
2023-01-27 11:20:00,151.06,151.14,150.93,150.99,2708.0,147.0382,147.116,146.9116,146.97,2708.0
2023-01-27 11:30:00,151.01,151.29,151.01,151.19,6336.0,146.9895,147.262,146.9895,147.1647,6336.0
2023-01-27 11:40:00,151.23,151.67,151.23,151.66,6664.0,147.2036,147.6319,147.2036,147.6222,6664.0
2023-01-27 11:50:00,151.69,151.81,151.47,151.79,5923.0,147.6514,147.7682,147.4373,147.7487,5923.0
2023-01-27 12:00:00,151.69,151.84,151.67,151.78,3124.0,147.6514,147.7974,147.6319,147.739,3124.0
2023-01-27 12:10:00,151.91,152.0,151.86,151.98,12425.0,147.8655,147.9531,147.8169,147.9337,12425.0
2023-01-27 12:20:00,151.95,152.0,151.82,152.0,6132.0,147.9045,147.9531,147.7779,147.9531,6132.0
2023-01-27 12:30:00,151.91,152.21,151.89,152.13,3474.0,147.8655,148.1576,147.8461,148.0797,3474.0
2023-01-27 12:40:00,152.08,152.17,152.04,152.17,16084.0,148.031,148.1186,147.9921,148.1186,16084.0
2023-01-27 12:50:00,152.11,152.17,152.0,152.0,2316.0,148.0602,148.1186,147.9531,147.9531,2316.0
2023-01-27 13:00:00,151.98,152.0,151.75,151.78,2983.0,147.9337,147.9531,147.7098,147.739,2983.0
2023-01-27 13:10:00,151.74,151.94,151.67,151.94,3248.0,147.7001,147.8947,147.6319,147.8947,3248.0
2023-01-27 13:20:00,151.95,152.1,151.87,152.0,10583.0,147.9045,148.0505,147.8266,147.9531,10583.0
2023-01-27 13:30:00,151.95,152.23,151.94,152.15,5209.0,147.9045,148.177,147.8947,148.0991,5209.0
2023-01-27 13:40:00,152.12,152.15,151.9,151.98,3024.0,148.0699,148.0991,147.8558,147.9337,3024.0
2023-01-27 13:50:00,151.98,152.1,151.94,152.04,5765.0,147.9337,148.0505,147.8947,147.9921,5765.0
2023-01-27 14:00:00,152.05,152.21,151.95,152.05,13935.0,148.0018,148.1576,147.9045,148.0018,13935.0
2023-01-27 14:10:00,151.96,152.44,151.96,152.44,10137.0,147.9142,148.3814,147.9142,148.3814,10137.0
2023-01-27 14:20:00,152.36,152.41,152.28,152.3,2811.0,148.3036,148.3522,148.2257,148.2452,2811.0
2023-01-27 14:30:00,152.27,152.44,152.23,152.44,6397.0,148.216,148.3814,148.177,148.3814,6397.0
2023-01-27 14:40:00,152.45,152.62,152.36,152.54,9123.0,148.3912,148.5566,148.3036,148.4788,9123.0
2023-01-27 14:50:00,152.55,152.6,152.39,152.53,10355.0,148.4885,148.5372,148.3328,148.469,10355.0
2023-01-27 15:00:00,152.5,152.76,152.45,152.71,5711.0,148.4398,148.6929,148.3912,148.6442,5711.0
2023-01-27 15:10:00,152.65,152.7,152.37,152.45,12690.0,148.5858,148.6345,148.3133,148.3912,12690.0
2023-01-27 15:20:00,152.5,152.5,152.15,152.44,7259.0,148.4398,148.4398,148.0991,148.3814,7259.0
2023-01-27 15:30:00,152.51,152.61,152.38,152.6,13023.0,148.4496,148.5469,148.323,148.5372,13023.0
2023-01-27 15:40:00,152.61,152.8,152.47,152.52,27211.0,148.5469,148.7318,148.4106,148.4593,27211.0
2023-01-27 15:50:00,152.57,152.76,152.14,152.32,71158.0,148.508,148.6929,148.0894,148.2646,71158.0
2023-01-30 09:30:00,152.04,152.04,151.53,151.72,11619.0,147.9921,147.9921,147.4957,147.6806,11619.0
2023-01-30 09:40:00,151.7,152.37,151.39,152.36,10897.0,147.6611,148.3133,147.3594,148.3036,10897.0
2023-01-30 09:50:00,152.28,152.48,151.96,152.47,5751.0,148.2257,148.4204,147.9142,148.4106,5751.0
2023-01-30 10:00:00,152.52,152.84,152.36,152.54,18359.0,148.4593,148.7708,148.3036,148.4788,18359.0
2023-01-30 10:10:00,152.61,152.75,152.37,152.43,5748.0,148.5469,148.6832,148.3133,148.3717,5748.0
2023-01-30 10:20:00,152.41,152.5,151.98,152.04,5629.0,148.3522,148.4398,147.9337,147.9921,5629.0
2023-01-30 10:30:00,152.07,152.07,151.2,151.33,6588.0,148.0213,148.0213,147.1744,147.301,6588.0
2023-01-30 10:40:00,151.33,151.33,150.82,150.88,6633.0,147.301,147.301,146.8046,146.863,6633.0
2023-01-30 10:50:00,151.0,151.21,150.58,151.17,12124.0,146.9798,147.1842,146.5709,147.1452,12124.0
2023-01-30 11:00:00,151.08,151.09,150.84,151.03,4965.0,147.0576,147.0674,146.824,147.009,4965.0
2023-01-30 11:10:00,151.14,151.61,151.14,151.47,6712.0,147.116,147.5735,147.116,147.4373,6712.0
2023-01-30 11:20:00,151.41,151.59,151.06,151.58,8360.0,147.3789,147.5541,147.0382,147.5443,8360.0
2023-01-30 11:30:00,151.5,151.74,151.28,151.28,8624.0,147.4665,147.7001,147.2523,147.2523,8624.0
2023-01-30 11:40:00,151.29,151.65,151.2,151.54,13475.0,147.262,147.6125,147.1744,147.5054,13475.0
2023-01-30 11:50:00,151.6,151.65,151.1,151.6,6504.0,147.5638,147.6125,147.0771,147.5638,6504.0
2023-01-30 12:00:00,151.49,151.49,151.3,151.44,4844.0,147.4567,147.4567,147.2718,147.4081,4844.0
2023-01-30 12:10:00,151.46,151.46,151.23,151.33,6138.0,147.4275,147.4275,147.2036,147.301,6138.0
2023-01-30 12:20:00,151.32,151.44,151.11,151.28,6492.0,147.2912,147.4081,147.0868,147.2523,6492.0
2023-01-30 12:30:00,151.22,151.43,151.1,151.32,12691.0,147.1939,147.3983,147.0771,147.2912,12691.0
2023-01-30 12:40:00,151.25,151.34,151.02,151.11,5949.0,147.2231,147.3107,146.9992,147.0868,5949.0
2023-01-30 12:50:00,151.17,151.19,150.84,150.88,6210.0,147.1452,147.1647,146.824,146.863,6210.0
2023-01-30 13:00:00,150.82,150.91,150.66,150.88,5595.0,146.8046,146.8922,146.6488,146.863,5595.0
2023-01-30 13:10:00,150.89,151.23,150.79,151.2,4000.0,146.8727,147.2036,146.7754,147.1744,4000.0
2023-01-30 13:20:00,151.14,151.26,151.05,151.15,3513.0,147.116,147.2328,147.0284,147.1258,3513.0
2023-01-30 13:30:00,151.04,151.11,150.88,151.05,8968.0,147.0187,147.0868,146.863,147.0284,8968.0
2023-01-30 13:40:00,151.01,151.14,150.86,151.0,9646.0,146.9895,147.116,146.8435,146.9798,9646.0
2023-01-30 13:50:00,151.02,151.07,150.87,151.01,6839.0,146.9992,147.0479,146.8532,146.9895,6839.0
2023-01-30 14:00:00,151.02,151.1,150.84,150.86,3535.0,146.9992,147.0771,146.824,146.8435,3535.0
2023-01-30 14:10:00,150.86,151.0,150.69,150.76,6207.0,146.8435,146.9798,146.678,146.7462,6207.0
2023-01-30 14:20:00,150.79,150.9,150.69,150.75,3180.0,146.7754,146.8824,146.678,146.7364,3180.0
2023-01-30 14:30:00,150.75,150.87,150.71,150.87,6220.0,146.7364,146.8532,146.6975,146.8532,6220.0
2023-01-30 14:40:00,150.89,150.89,150.64,150.72,8845.0,146.8727,146.8727,146.6294,146.7072,8845.0
2023-01-30 14:50:00,150.72,151.02,150.69,150.97,6483.0,146.7072,146.9992,146.678,146.9506,6483.0
2023-01-30 15:00:00,150.97,151.14,150.88,151.0,10012.0,146.9506,147.116,146.863,146.9798,10012.0
2023-01-30 15:10:00,151.03,151.14,150.93,150.98,7397.0,147.009,147.116,146.9116,146.9603,7397.0
2023-01-30 15:20:00,151.01,151.01,150.67,150.73,4637.0,146.9895,146.9895,146.6586,146.717,4637.0
2023-01-30 15:30:00,150.64,151.04,150.59,151.01,13861.0,146.6294,147.0187,146.5807,146.9895,13861.0
2023-01-30 15:40:00,151.0,151.03,150.53,150.66,12034.0,146.9798,147.009,146.5223,146.6488,12034.0
2023-01-30 15:50:00,150.61,150.76,150.29,150.46,48381.0,146.6001,146.7462,146.2887,146.4541,48381.0
2023-01-31 09:30:00,151.06,151.56,150.57,151.18,20498.0,147.0382,147.5249,146.5612,147.155,20498.0
2023-01-31 09:40:00,151.45,151.97,150.96,151.4,34569.0,147.4178,147.9239,146.9408,147.3691,34569.0
2023-01-31 09:50:00,151.35,151.82,151.28,151.43,10989.0,147.3204,147.7779,147.2523,147.3983,10989.0
2023-01-31 10:00:00,151.55,151.64,150.95,151.06,17226.0,147.5151,147.6027,146.9311,147.0382,17226.0
2023-01-31 10:10:00,151.0,151.52,151.0,151.43,4346.0,146.9798,147.4859,146.9798,147.3983,4346.0
2023-01-31 10:20:00,151.32,151.33,150.9,151.33,8068.0,147.2912,147.301,146.8824,147.301,8068.0
2023-01-31 10:30:00,151.51,151.51,151.16,151.31,3455.0,147.4762,147.4762,147.1355,147.2815,3455.0
2023-01-31 10:40:00,151.26,151.78,151.26,151.67,7221.0,147.2328,147.739,147.2328,147.6319,7221.0
2023-01-31 10:50:00,151.74,151.79,151.27,151.4,9073.0,147.7001,147.7487,147.2426,147.3691,9073.0
2023-01-31 11:00:00,151.46,151.72,151.41,151.71,10277.0,147.4275,147.6806,147.3789,147.6709,10277.0
2023-01-31 11:10:00,151.67,151.82,151.62,151.67,4882.0,147.6319,147.7779,147.5833,147.6319,4882.0
2023-01-31 11:20:00,151.74,151.85,151.51,151.8,9893.0,147.7001,147.8071,147.4762,147.7585,9893.0
2023-01-31 11:30:00,151.78,152.0,151.72,151.85,9487.0,147.739,147.9531,147.6806,147.8071,9487.0
2023-01-31 11:40:00,151.9,151.95,151.54,151.62,7688.0,147.8558,147.9045,147.5054,147.5833,7688.0
2023-01-31 11:50:00,151.65,151.95,151.65,151.86,2998.0,147.6125,147.9045,147.6125,147.8169,2998.0
2023-01-31 12:00:00,151.89,151.95,151.62,151.94,4540.0,147.8461,147.9045,147.5833,147.8947,4540.0
2023-01-31 12:10:00,151.9,152.28,151.71,152.28,6119.0,147.8558,148.2257,147.6709,148.2257,6119.0
2023-01-31 12:20:00,152.26,152.26,152.02,152.13,4576.0,148.2062,148.2062,147.9726,148.0797,4576.0
2023-01-31 12:30:00,152.13,152.35,152.13,152.29,5212.0,148.0797,148.2938,148.0797,148.2354,5212.0
2023-01-31 12:40:00,152.29,152.41,152.24,152.25,7252.0,148.2354,148.3522,148.1868,148.1965,7252.0
2023-01-31 12:50:00,152.25,152.48,152.23,152.48,4335.0,148.1965,148.4204,148.177,148.4204,4335.0
2023-01-31 13:00:00,152.38,152.63,152.33,152.52,8834.0,148.323,148.5664,148.2744,148.4593,8834.0
2023-01-31 13:10:00,152.52,152.55,152.34,152.52,6123.0,148.4593,148.4885,148.2841,148.4593,6123.0
2023-01-31 13:20:00,152.52,152.7,152.41,152.6,5204.0,148.4593,148.6345,148.3522,148.5372,5204.0
2023-01-31 13:30:00,152.61,152.68,152.56,152.66,3631.0,148.5469,148.615,148.4982,148.5956,3631.0
2023-01-31 13:40:00,152.68,153.06,152.66,153.0,6342.0,148.615,148.9849,148.5956,148.9265,6342.0
2023-01-31 13:50:00,153.0,153.26,153.0,153.19,4308.0,148.9265,149.1796,148.9265,149.1115,4308.0
2023-01-31 14:00:00,153.22,153.3,153.11,153.24,6803.0,149.1407,149.2185,149.0336,149.1601,6803.0
2023-01-31 14:10:00,153.18,153.37,153.14,153.14,8538.0,149.1017,149.2867,149.0628,149.0628,8538.0
2023-01-31 14:20:00,153.13,153.21,153.01,153.02,5080.0,149.0531,149.1309,148.9363,148.946,5080.0
2023-01-31 14:30:00,153.11,153.32,153.1,153.12,5808.0,149.0336,149.238,149.0239,149.0433,5808.0
2023-01-31 14:40:00,153.1,153.36,153.09,153.36,8066.0,149.0239,149.2769,149.0141,149.2769,8066.0
2023-01-31 14:50:00,153.31,153.61,153.31,153.54,6071.0,149.2283,149.5203,149.2283,149.4521,6071.0
2023-01-31 15:00:00,153.52,153.79,153.52,153.54,9345.0,149.4327,149.6955,149.4327,149.4521,9345.0
2023-01-31 15:10:00,153.44,153.46,153.23,153.3,11937.0,149.3548,149.3743,149.1504,149.2185,11937.0
2023-01-31 15:20:00,153.3,153.5,153.22,153.39,13737.0,149.2185,149.4132,149.1407,149.3061,13737.0
2023-01-31 15:30:00,153.42,153.64,153.38,153.56,21446.0,149.3353,149.5495,149.2964,149.4716,21446.0
2023-01-31 15:40:00,153.59,153.89,153.59,153.85,24299.0,149.5008,149.7928,149.5008,149.7539,24299.0
2023-01-31 15:50:00,153.86,154.9,153.86,154.87,144645.0,149.7636,150.7759,149.7636,150.7467,144645.0
2023-02-01 09:30:00,153.76,154.08,153.53,153.9,21834.0,149.6663,149.9778,149.4424,149.8026,21834.0
2023-02-01 09:40:00,153.87,154.06,153.53,153.97,11902.0,149.7734,149.9583,149.4424,149.8707,11902.0
2023-02-01 09:50:00,153.97,154.28,153.83,154.28,11588.0,149.8707,150.1724,149.7344,150.1724,11588.0
2023-02-01 10:00:00,154.37,154.37,153.54,153.67,3515.0,150.26,150.26,149.4521,149.5787,3515.0
2023-02-01 10:10:00,153.7,153.84,153.25,153.26,3117.0,149.6079,149.7442,149.1699,149.1796,3117.0
2023-02-01 10:20:00,153.39,153.58,153.13,153.46,4268.0,149.3061,149.4911,149.0531,149.3743,4268.0
2023-02-01 10:30:00,153.39,153.66,153.39,153.48,7618.0,149.3061,149.5689,149.3061,149.3937,7618.0
2023-02-01 10:40:00,153.67,153.93,153.41,153.52,14443.0,149.5787,149.8318,149.3256,149.4327,14443.0
2023-02-01 10:50:00,153.45,153.45,153.05,153.22,9844.0,149.3645,149.3645,148.9752,149.1407,9844.0
2023-02-01 11:00:00,153.07,153.62,153.06,153.61,4926.0,148.9947,149.53,148.9849,149.5203,4926.0
2023-02-01 11:10:00,153.64,153.82,153.57,153.65,5226.0,149.5495,149.7247,149.4813,149.5592,5226.0
2023-02-01 11:20:00,153.65,154.12,153.63,154.04,3941.0,149.5592,150.0167,149.5397,149.9388,3941.0
2023-02-01 11:30:00,153.99,154.25,153.99,154.02,4002.0,149.8902,150.1432,149.8902,149.9194,4002.0
2023-02-01 11:40:00,154.03,154.29,154.03,154.16,2686.0,149.9291,150.1822,149.9291,150.0556,2686.0
2023-02-01 11:50:00,154.07,154.27,153.99,154.12,9509.0,149.968,150.1627,149.8902,150.0167,9509.0
2023-02-01 12:00:00,153.97,154.0,153.84,153.99,5662.0,149.8707,149.8999,149.7442,149.8902,5662.0
2023-02-01 12:10:00,154.05,154.29,153.73,153.73,11531.0,149.9486,150.1822,149.6371,149.6371,11531.0
2023-02-01 12:20:00,153.86,154.33,153.8,154.18,6747.0,149.7636,150.2211,149.7052,150.0751,6747.0
2023-02-01 12:30:00,154.19,154.36,154.01,154.36,5499.0,150.0848,150.2503,149.9096,150.2503,5499.0
2023-02-01 12:40:00,154.3,154.43,154.19,154.24,6833.0,150.1919,150.3184,150.0848,150.1335,6833.0
2023-02-01 12:50:00,154.19,154.28,153.93,153.97,6977.0,150.0848,150.1724,149.8318,149.8707,6977.0
2023-02-01 13:00:00,153.97,154.31,153.97,154.27,4904.0,149.8707,150.2016,149.8707,150.1627,4904.0
2023-02-01 13:10:00,154.27,154.3,154.07,154.15,4838.0,150.1627,150.1919,149.968,150.0459,4838.0
2023-02-01 13:20:00,154.16,154.31,154.11,154.27,5706.0,150.0556,150.2016,150.007,150.1627,5706.0
2023-02-01 13:30:00,154.31,154.55,154.02,154.32,23207.0,150.2016,150.4353,149.9194,150.2114,23207.0
2023-02-01 13:40:00,154.34,154.38,153.55,153.66,5593.0,150.2308,150.2698,149.4619,149.5689,5593.0
2023-02-01 13:50:00,153.7,153.94,153.61,153.83,5280.0,149.6079,149.8415,149.5203,149.7344,5280.0
2023-02-01 14:00:00,153.45,153.86,152.83,153.84,12006.0,149.3645,149.7636,148.761,149.7442,12006.0
2023-02-01 14:10:00,153.92,154.0,153.47,153.58,5497.0,149.822,149.8999,149.384,149.4911,5497.0
2023-02-01 14:20:00,153.5,153.69,153.37,153.55,12848.0,149.4132,149.5981,149.2867,149.4619,12848.0
2023-02-01 14:30:00,153.62,154.34,152.85,154.34,7331.0,149.53,150.2308,148.7805,150.2308,7331.0
2023-02-01 14:40:00,154.45,155.53,154.28,155.23,10017.0,150.3379,151.3892,150.1724,151.0971,10017.0
2023-02-01 14:50:00,155.36,155.59,155.1,155.18,14254.0,151.2237,151.4476,150.9706,151.0485,14254.0
2023-02-01 15:00:00,155.17,156.34,155.17,156.34,11961.0,151.0387,152.1776,151.0387,152.1776,11961.0
2023-02-01 15:10:00,156.28,156.28,155.47,155.81,8121.0,152.1192,152.1192,151.3308,151.6617,8121.0
2023-02-01 15:20:00,155.77,155.98,155.45,155.95,13235.0,151.6228,151.8272,151.3113,151.798,13235.0
2023-02-01 15:30:00,155.94,156.81,155.94,156.71,14284.0,151.7882,152.6351,151.7882,152.5377,14284.0
2023-02-01 15:40:00,156.75,156.94,155.89,155.89,17089.0,152.5767,152.7616,151.7396,151.7396,17089.0
2023-02-01 15:50:00,155.8,155.83,155.44,155.78,48424.0,151.652,151.6812,151.3016,151.6325,48424.0
2023-02-02 09:30:00,156.9,157.46,156.24,157.16,114596.0,152.7227,153.2678,152.0803,152.9758,114596.0
2023-02-02 09:40:00,156.97,157.13,156.56,157.03,8974.0,152.7908,152.9466,152.3917,152.8492,8974.0
2023-02-02 09:50:00,157.08,157.18,156.66,156.67,17560.0,152.8979,152.9952,152.4891,152.4988,17560.0
2023-02-02 10:00:00,156.72,156.95,156.24,156.38,15531.0,152.5475,152.7714,152.0803,152.2165,15531.0
2023-02-02 10:10:00,156.27,156.93,156.07,156.9,7365.0,152.1095,152.7519,151.9148,152.7227,7365.0
2023-02-02 10:20:00,156.84,156.95,156.61,156.91,5294.0,152.6643,152.7714,152.4404,152.7324,5294.0
2023-02-02 10:30:00,156.96,157.99,156.91,157.91,20453.0,152.7811,153.7837,152.7324,153.7058,20453.0
2023-02-02 10:40:00,157.91,158.16,157.89,158.13,15390.0,153.7058,153.9491,153.6863,153.9199,15390.0
2023-02-02 10:50:00,158.14,158.47,157.9,158.03,26459.0,153.9297,154.2509,153.6961,153.8226,26459.0
2023-02-02 11:00:00,157.98,158.23,157.87,158.1,21200.0,153.7739,154.0173,153.6669,153.8907,21200.0
2023-02-02 11:10:00,158.16,158.38,157.78,157.86,22151.0,153.9491,154.1633,153.5793,153.6571,22151.0
2023-02-02 11:20:00,157.86,158.42,157.79,158.26,54709.0,153.6571,154.2022,153.589,154.0465,54709.0
2023-02-02 11:30:00,158.26,158.58,157.94,158.06,68915.0,154.0465,154.358,153.735,153.8518,68915.0
2023-02-02 11:40:00,158.03,158.07,157.65,157.78,47784.0,153.8226,153.8615,153.4527,153.5793,47784.0
2023-02-02 11:50:00,157.78,157.84,157.4,157.61,13161.0,153.5793,153.6377,153.2094,153.4138,13161.0
2023-02-02 12:00:00,157.5,157.87,157.5,157.87,9717.0,153.3067,153.6669,153.3067,153.6669,9717.0
2023-02-02 12:10:00,157.94,158.5,157.86,158.13,13196.0,153.735,154.2801,153.6571,153.9199,13196.0
2023-02-02 12:20:00,158.15,158.92,158.1,158.92,9656.0,153.9394,154.6889,153.8907,154.6889,9656.0
2023-02-02 12:30:00,158.96,159.02,158.53,158.64,16863.0,154.7278,154.7862,154.3093,154.4164,16863.0
2023-02-02 12:40:00,158.56,158.69,158.48,158.49,4700.0,154.3385,154.465,154.2606,154.2704,4700.0
2023-02-02 12:50:00,158.49,158.85,158.34,158.85,15751.0,154.2704,154.6208,154.1243,154.6208,15751.0
2023-02-02 13:00:00,158.91,159.2,158.79,158.79,14713.0,154.6792,154.9614,154.5624,154.5624,14713.0
2023-02-02 13:10:00,158.75,158.81,158.48,158.58,11981.0,154.5234,154.5818,154.2606,154.358,11981.0
2023-02-02 13:20:00,158.58,158.67,158.46,158.6,6608.0,154.358,154.4456,154.2412,154.3774,6608.0
2023-02-02 13:30:00,158.62,159.37,158.62,159.11,16005.0,154.3969,155.1269,154.3969,154.8738,16005.0
2023-02-02 13:40:00,159.17,159.33,159.13,159.28,7176.0,154.9322,155.088,154.8933,155.0393,7176.0
2023-02-02 13:50:00,159.33,159.42,159.16,159.42,9101.0,155.088,155.1756,154.9225,155.1756,9101.0
2023-02-02 14:00:00,159.42,159.57,159.08,159.11,12852.0,155.1756,155.3216,154.8446,154.8738,12852.0
2023-02-02 14:10:00,159.0,159.0,158.33,158.58,9299.0,154.7668,154.7668,154.1146,154.358,9299.0
2023-02-02 14:20:00,158.58,158.61,158.29,158.42,9937.0,154.358,154.3872,154.0757,154.2022,9937.0
2023-02-02 14:30:00,158.48,158.48,157.71,158.06,16346.0,154.2606,154.2606,153.5111,153.8518,16346.0
2023-02-02 14:40:00,158.02,158.04,157.67,157.82,17380.0,153.8129,153.8323,153.4722,153.6182,17380.0
2023-02-02 14:50:00,157.88,157.99,157.51,157.72,20671.0,153.6766,153.7837,153.3164,153.5209,20671.0
2023-02-02 15:00:00,157.68,158.1,157.55,157.69,24000.0,153.4819,153.8907,153.3554,153.4917,24000.0
2023-02-02 15:10:00,157.79,158.01,157.73,157.91,14674.0,153.589,153.8031,153.5306,153.7058,14674.0
2023-02-02 15:20:00,157.95,158.24,157.9,158.12,26253.0,153.7447,154.027,153.6961,153.9102,26253.0
2023-02-02 15:30:00,158.17,158.65,158.17,158.37,23578.0,153.9589,154.4261,153.9589,154.1535,23578.0
2023-02-02 15:40:00,158.4,158.53,158.14,158.46,35834.0,154.1827,154.3093,153.9297,154.2412,35834.0
2023-02-02 15:50:00,158.52,159.33,158.52,159.33,137979.0,154.2996,155.088,154.2996,155.088,137979.0
2023-02-03 09:30:00,156.41,157.67,155.95,157.2,36310.0,152.2457,153.4722,151.798,153.0147,36310.0
2023-02-03 09:40:00,156.97,156.98,155.69,155.77,12024.0,152.7908,152.8006,151.5449,151.6228,12024.0
2023-02-03 09:50:00,155.58,155.76,155.12,155.68,8104.0,151.4378,151.613,150.9901,151.5352,8104.0
2023-02-03 10:00:00,155.43,155.63,154.48,154.87,11169.0,151.2918,151.4865,150.3671,150.7467,11169.0
2023-02-03 10:10:00,154.87,155.65,154.72,155.02,8143.0,150.7467,151.506,150.6007,150.8927,8143.0
2023-02-03 10:20:00,155.03,155.71,155.01,155.3,6796.0,150.9025,151.5644,150.883,151.1653,6796.0
2023-02-03 10:30:00,155.28,156.08,155.27,155.99,12886.0,151.1458,151.9245,151.1361,151.8369,12886.0
2023-02-03 10:40:00,155.88,156.05,155.69,155.89,9464.0,151.7298,151.8953,151.5449,151.7396,9464.0
2023-02-03 10:50:00,155.8,155.81,155.03,155.35,13363.0,151.652,151.6617,150.9025,151.214,13363.0
2023-02-03 11:00:00,155.33,155.55,155.3,155.43,12908.0,151.1945,151.4086,151.1653,151.2918,12908.0
2023-02-03 11:10:00,155.36,155.58,155.2,155.24,6576.0,151.2237,151.4378,151.0679,151.1069,6576.0
2023-02-03 11:20:00,155.24,155.39,155.03,155.39,8776.0,151.1069,151.2529,150.9025,151.2529,8776.0
2023-02-03 11:30:00,155.39,155.77,154.95,155.01,10267.0,151.2529,151.6228,150.8246,150.883,10267.0
2023-02-03 11:40:00,154.96,155.36,154.59,154.59,10738.0,150.8343,151.2237,150.4742,150.4742,10738.0
2023-02-03 11:50:00,154.5,154.94,154.49,154.63,6574.0,150.3866,150.8149,150.3768,150.5131,6574.0
2023-02-03 12:00:00,154.64,154.85,154.64,154.74,2370.0,150.5229,150.7273,150.5229,150.6202,2370.0
2023-02-03 12:10:00,154.75,155.09,154.75,155.0,6342.0,150.6299,150.9609,150.6299,150.8733,6342.0
2023-02-03 12:20:00,155.0,155.14,154.88,155.0,8122.0,150.8733,151.0095,150.7565,150.8733,8122.0
2023-02-03 12:30:00,154.89,155.06,154.85,154.86,5995.0,150.7662,150.9317,150.7273,150.737,5995.0
2023-02-03 12:40:00,154.9,155.15,154.9,155.05,5465.0,150.7759,151.0193,150.7759,150.9219,5465.0
2023-02-03 12:50:00,155.01,155.17,154.27,154.31,10417.0,150.883,151.0387,150.1627,150.2016,10417.0
2023-02-03 13:00:00,154.24,154.32,153.81,153.81,10780.0,150.1335,150.2114,149.715,149.715,10780.0
2023-02-03 13:10:00,153.8,153.92,153.66,153.8,18166.0,149.7052,149.822,149.5689,149.7052,18166.0
2023-02-03 13:20:00,153.84,153.91,153.59,153.76,9661.0,149.7442,149.8123,149.5008,149.6663,9661.0
2023-02-03 13:30:00,153.67,153.87,153.53,153.79,7603.0,149.5787,149.7734,149.4424,149.6955,7603.0
2023-02-03 13:40:00,153.72,153.79,152.86,153.19,21951.0,149.6273,149.6955,148.7902,149.1115,21951.0
2023-02-03 13:50:00,153.26,153.57,153.17,153.23,8299.0,149.1796,149.4813,149.092,149.1504,8299.0
2023-02-03 14:00:00,153.31,153.82,153.22,153.73,6779.0,149.2283,149.7247,149.1407,149.6371,6779.0
2023-02-03 14:10:00,153.65,153.83,153.48,153.55,5491.0,149.5592,149.7344,149.3937,149.4619,5491.0
2023-02-03 14:20:00,153.61,153.9,153.55,153.85,5662.0,149.5203,149.8026,149.4619,149.7539,5662.0
2023-02-03 14:30:00,153.87,154.03,153.53,153.97,9718.0,149.7734,149.9291,149.4424,149.8707,9718.0
2023-02-03 14:40:00,154.0,154.03,153.64,153.81,7738.0,149.8999,149.9291,149.5495,149.715,7738.0
2023-02-03 14:50:00,153.77,153.96,153.41,153.48,9750.0,149.676,149.861,149.3256,149.3937,9750.0
2023-02-03 15:00:00,153.47,153.47,153.09,153.36,8252.0,149.384,149.384,149.0141,149.2769,8252.0
2023-02-03 15:10:00,153.27,153.76,153.27,153.65,9611.0,149.1893,149.6663,149.1893,149.5592,9611.0
2023-02-03 15:20:00,153.65,153.68,153.38,153.45,11349.0,149.5592,149.5884,149.2964,149.3645,11349.0
2023-02-03 15:30:00,153.45,153.67,153.13,153.21,15824.0,149.3645,149.5787,149.0531,149.1309,15824.0
2023-02-03 15:40:00,153.2,153.39,152.9,153.06,28732.0,149.1212,149.3061,148.8292,148.9849,28732.0
2023-02-03 15:50:00,153.05,153.35,152.96,153.29,92824.0,148.9752,149.2672,148.8876,149.2088,92824.0
2023-02-06 09:30:00,152.29,152.69,151.69,151.69,13193.0,148.2354,148.6248,147.6514,147.6514,13193.0
2023-02-06 09:40:00,151.68,151.71,151.3,151.62,5296.0,147.6417,147.6709,147.2718,147.5833,5296.0
2023-02-06 09:50:00,151.61,152.19,151.61,152.14,9549.0,147.5735,148.1381,147.5735,148.0894,9549.0
2023-02-06 10:00:00,152.15,152.5,151.88,152.5,4789.0,148.0991,148.4398,147.8363,148.4398,4789.0
2023-02-06 10:10:00,152.34,152.4,151.79,151.89,7476.0,148.2841,148.3425,147.7487,147.8461,7476.0
2023-02-06 10:20:00,151.96,152.04,151.69,151.92,10319.0,147.9142,147.9921,147.6514,147.8753,10319.0
2023-02-06 10:30:00,151.85,152.32,151.64,152.29,4841.0,147.8071,148.2646,147.6027,148.2354,4841.0
2023-02-06 10:40:00,152.24,152.33,151.92,152.23,4610.0,148.1868,148.2744,147.8753,148.177,4610.0
2023-02-06 10:50:00,152.25,152.69,152.24,152.65,4351.0,148.1965,148.6248,148.1868,148.5858,4351.0
2023-02-06 11:00:00,152.63,152.74,152.41,152.52,4108.0,148.5664,148.6734,148.3522,148.4593,4108.0
2023-02-06 11:10:00,152.52,152.86,152.43,152.86,4676.0,148.4593,148.7902,148.3717,148.7902,4676.0
2023-02-06 11:20:00,152.93,152.96,152.72,152.86,7807.0,148.8584,148.8876,148.654,148.7902,7807.0
2023-02-06 11:30:00,152.87,153.0,152.59,152.62,4773.0,148.8,148.9265,148.5274,148.5566,4773.0
2023-02-06 11:40:00,152.58,152.7,152.32,152.32,7923.0,148.5177,148.6345,148.2646,148.2646,7923.0
2023-02-06 11:50:00,152.35,152.48,151.87,151.9,6235.0,148.2938,148.4204,147.8266,147.8558,6235.0
2023-02-06 12:00:00,151.93,151.96,151.6,151.83,9802.0,147.885,147.9142,147.5638,147.7877,9802.0
2023-02-06 12:10:00,151.83,151.85,151.29,151.29,6934.0,147.7877,147.8071,147.262,147.262,6934.0
2023-02-06 12:20:00,151.28,151.83,151.28,151.78,6804.0,147.2523,147.7877,147.2523,147.739,6804.0
2023-02-06 12:30:00,151.79,151.88,151.71,151.76,8680.0,147.7487,147.8363,147.6709,147.7195,8680.0
2023-02-06 12:40:00,151.77,151.9,151.55,151.72,6434.0,147.7293,147.8558,147.5151,147.6806,6434.0
2023-02-06 12:50:00,151.66,151.72,151.54,151.6,5146.0,147.6222,147.6806,147.5054,147.5638,5146.0
2023-02-06 13:00:00,151.64,151.69,151.46,151.62,5909.0,147.6027,147.6514,147.4275,147.5833,5909.0
2023-02-06 13:10:00,151.59,151.66,151.28,151.5,4052.0,147.5541,147.6222,147.2523,147.4665,4052.0
2023-02-06 13:20:00,151.63,151.72,151.55,151.68,4868.0,147.593,147.6806,147.5151,147.6417,4868.0
2023-02-06 13:30:00,151.73,151.86,151.64,151.76,4902.0,147.6903,147.8169,147.6027,147.7195,4902.0
2023-02-06 13:40:00,151.64,151.76,151.47,151.61,4571.0,147.6027,147.7195,147.4373,147.5735,4571.0
2023-02-06 13:50:00,151.66,151.95,151.64,151.94,5462.0,147.6222,147.9045,147.6027,147.8947,5462.0
2023-02-06 14:00:00,152.0,152.16,152.0,152.08,4278.0,147.9531,148.1089,147.9531,148.031,4278.0
2023-02-06 14:10:00,152.08,152.39,152.07,152.26,6438.0,148.031,148.3328,148.0213,148.2062,6438.0
2023-02-06 14:20:00,152.14,152.15,151.61,151.62,6346.0,148.0894,148.0991,147.5735,147.5833,6346.0
2023-02-06 14:30:00,151.64,151.72,151.42,151.72,16117.0,147.6027,147.6806,147.3886,147.6806,16117.0
2023-02-06 14:40:00,151.69,151.72,151.54,151.58,5325.0,147.6514,147.6806,147.5054,147.5443,5325.0
2023-02-06 14:50:00,151.58,151.85,151.49,151.82,8546.0,147.5443,147.8071,147.4567,147.7779,8546.0
2023-02-06 15:00:00,151.86,151.91,151.63,151.81,5098.0,147.8169,147.8655,147.593,147.7682,5098.0
2023-02-06 15:10:00,151.81,151.82,151.54,151.6,6161.0,147.7682,147.7779,147.5054,147.5638,6161.0
2023-02-06 15:20:00,151.65,151.71,151.54,151.6,5154.0,147.6125,147.6709,147.5054,147.5638,5154.0
2023-02-06 15:30:00,151.53,151.85,151.39,151.77,11347.0,147.4957,147.8071,147.3594,147.7293,11347.0
2023-02-06 15:40:00,151.77,151.85,151.4,151.58,29205.0,147.7293,147.8071,147.3691,147.5443,29205.0
2023-02-06 15:50:00,151.59,151.94,151.53,151.82,78021.0,147.5541,147.8947,147.4957,147.7779,78021.0
2023-02-07 09:30:00,150.73,151.07,150.01,150.92,33401.0,146.717,147.0479,146.0161,146.9019,33401.0
2023-02-07 09:40:00,151.01,151.26,150.58,150.92,14295.0,146.9895,147.2328,146.5709,146.9019,14295.0
2023-02-07 09:50:00,150.83,151.24,150.59,150.95,20493.0,146.8143,147.2134,146.5807,146.9311,20493.0
2023-02-07 10:00:00,150.95,151.09,150.61,150.63,13086.0,146.9311,147.0674,146.6001,146.6196,13086.0
2023-02-07 10:10:00,150.55,150.7,150.22,150.36,13981.0,146.5417,146.6878,146.2205,146.3568,13981.0
2023-02-07 10:20:00,150.38,150.45,149.93,150.14,15229.0,146.3763,146.4444,145.9383,146.1427,15229.0
2023-02-07 10:30:00,150.18,150.51,150.17,150.39,8816.0,146.1816,146.5028,146.1719,146.386,8816.0
2023-02-07 10:40:00,150.32,150.49,150.27,150.4,8759.0,146.3179,146.4833,146.2692,146.3957,8759.0
2023-02-07 10:50:00,150.38,150.69,150.09,150.17,11723.0,146.3763,146.678,146.094,146.1719,11723.0
2023-02-07 11:00:00,150.09,150.5,150.05,150.44,16585.0,146.094,146.4931,146.0551,146.4347,16585.0
2023-02-07 11:10:00,150.37,150.48,150.22,150.24,9221.0,146.3665,146.4736,146.2205,146.24,9221.0
2023-02-07 11:20:00,150.2,150.78,150.11,150.6,12477.0,146.2011,146.7656,146.1135,146.5904,12477.0
2023-02-07 11:30:00,150.64,151.05,150.63,150.81,8402.0,146.6294,147.0284,146.6196,146.7948,8402.0
2023-02-07 11:40:00,150.9,151.05,150.74,150.9,8382.0,146.8824,147.0284,146.7267,146.8824,8382.0
2023-02-07 11:50:00,150.91,150.99,150.64,150.7,6450.0,146.8922,146.97,146.6294,146.6878,6450.0
2023-02-07 12:00:00,150.68,150.87,150.59,150.72,8768.0,146.6683,146.8532,146.5807,146.7072,8768.0
2023-02-07 12:10:00,150.67,150.96,150.65,150.93,7144.0,146.6586,146.9408,146.6391,146.9116,7144.0
2023-02-07 12:20:00,150.84,150.84,150.67,150.78,9252.0,146.824,146.824,146.6586,146.7656,9252.0
2023-02-07 12:30:00,150.75,150.93,150.74,150.84,6772.0,146.7364,146.9116,146.7267,146.824,6772.0
2023-02-07 12:40:00,150.85,152.18,150.85,152.13,24847.0,146.8338,148.1283,146.8338,148.0797,24847.0
2023-02-07 12:50:00,152.15,152.71,151.97,152.5,19342.0,148.0991,148.6442,147.9239,148.4398,19342.0
2023-02-07 13:00:00,152.5,152.87,152.12,152.19,33855.0,148.4398,148.8,148.0699,148.1381,33855.0
2023-02-07 13:10:00,152.12,152.19,151.26,151.54,20132.0,148.0699,148.1381,147.2328,147.5054,20132.0
2023-02-07 13:20:00,151.47,151.54,150.84,150.89,11323.0,147.4373,147.5054,146.824,146.8727,11323.0
2023-02-07 13:30:00,150.71,150.71,150.08,150.4,13088.0,146.6975,146.6975,146.0843,146.3957,13088.0
2023-02-07 13:40:00,150.49,150.85,150.14,150.2,7663.0,146.4833,146.8338,146.1427,146.2011,7663.0
2023-02-07 13:50:00,150.15,150.58,150.15,150.49,8654.0,146.1524,146.5709,146.1524,146.4833,8654.0
2023-02-07 14:00:00,150.61,151.55,150.61,151.42,10205.0,146.6001,147.5151,146.6001,147.3886,10205.0
2023-02-07 14:10:00,151.41,151.76,151.41,151.75,9066.0,147.3789,147.7195,147.3789,147.7098,9066.0
2023-02-07 14:20:00,151.69,151.73,151.44,151.54,10305.0,147.6514,147.6903,147.4081,147.5054,10305.0
2023-02-07 14:30:00,151.48,152.13,151.46,151.87,11664.0,147.447,148.0797,147.4275,147.8266,11664.0
2023-02-07 14:40:00,151.84,152.05,151.73,151.92,8232.0,147.7974,148.0018,147.6903,147.8753,8232.0
2023-02-07 14:50:00,151.96,152.05,151.78,151.95,9375.0,147.9142,148.0018,147.739,147.9045,9375.0
2023-02-07 15:00:00,152.05,152.31,151.66,151.75,7237.0,148.0018,148.2549,147.6222,147.7098,7237.0
2023-02-07 15:10:00,151.83,152.11,151.81,152.06,8350.0,147.7877,148.0602,147.7682,148.0115,8350.0
2023-02-07 15:20:00,152.05,152.33,151.95,152.33,12005.0,148.0018,148.2744,147.9045,148.2744,12005.0
2023-02-07 15:30:00,152.32,152.33,152.0,152.07,18449.0,148.2646,148.2744,147.9531,148.0213,18449.0
2023-02-07 15:40:00,152.11,152.53,152.11,152.5,22760.0,148.0602,148.469,148.0602,148.4398,22760.0
2023-02-07 15:50:00,152.46,152.81,152.16,152.3,92616.0,148.4009,148.7416,148.1089,148.2452,92616.0
2023-02-08 09:30:00,151.5,151.66,151.0,151.3,10618.0,147.4665,147.6222,146.9798,147.2718,10618.0
2023-02-08 09:40:00,151.25,151.85,151.18,151.44,13551.0,147.2231,147.8071,147.155,147.4081,13551.0
2023-02-08 09:50:00,151.33,152.18,151.21,152.07,14594.0,147.301,148.1283,147.1842,148.0213,14594.0
2023-02-08 10:00:00,152.03,152.18,151.44,151.55,12544.0,147.9823,148.1283,147.4081,147.5151,12544.0
2023-02-08 10:10:00,151.59,152.13,151.41,152.13,4822.0,147.5541,148.0797,147.3789,148.0797,4822.0
2023-02-08 10:20:00,152.06,152.12,151.5,151.58,6618.0,148.0115,148.0699,147.4665,147.5443,6618.0
2023-02-08 10:30:00,151.49,151.58,151.05,151.56,8493.0,147.4567,147.5443,147.0284,147.5249,8493.0
2023-02-08 10:40:00,151.49,151.69,151.37,151.52,7273.0,147.4567,147.6514,147.3399,147.4859,7273.0
2023-02-08 10:50:00,151.45,151.58,151.23,151.46,6949.0,147.4178,147.5443,147.2036,147.4275,6949.0
2023-02-08 11:00:00,151.35,151.52,151.14,151.46,33509.0,147.3204,147.4859,147.116,147.4275,33509.0
2023-02-08 11:10:00,151.55,151.75,151.32,151.75,8480.0,147.5151,147.7098,147.2912,147.7098,8480.0
2023-02-08 11:20:00,151.78,151.8,151.16,151.42,11858.0,147.739,147.7585,147.1355,147.3886,11858.0
2023-02-08 11:30:00,151.44,151.54,151.15,151.35,12896.0,147.4081,147.5054,147.1258,147.3204,12896.0
2023-02-08 11:40:00,151.3,151.58,151.14,151.4,9935.0,147.2718,147.5443,147.116,147.3691,9935.0
2023-02-08 11:50:00,151.36,151.74,151.29,151.71,6733.0,147.3302,147.7001,147.262,147.6709,6733.0
2023-02-08 12:00:00,151.58,151.68,151.42,151.64,4510.0,147.5443,147.6417,147.3886,147.6027,4510.0
2023-02-08 12:10:00,151.61,151.77,151.44,151.71,5261.0,147.5735,147.7293,147.4081,147.6709,5261.0
2023-02-08 12:20:00,151.69,151.69,151.51,151.65,7657.0,147.6514,147.6514,147.4762,147.6125,7657.0
2023-02-08 12:30:00,151.65,151.69,151.36,151.36,11135.0,147.6125,147.6514,147.3302,147.3302,11135.0
2023-02-08 12:40:00,151.42,151.7,151.37,151.56,7748.0,147.3886,147.6611,147.3399,147.5249,7748.0
2023-02-08 12:50:00,151.6,151.69,151.44,151.54,5553.0,147.5638,147.6514,147.4081,147.5054,5553.0
2023-02-08 13:00:00,151.55,151.82,151.51,151.75,13315.0,147.5151,147.7779,147.4762,147.7098,13315.0
2023-02-08 13:10:00,151.75,151.75,151.46,151.56,5706.0,147.7098,147.7098,147.4275,147.5249,5706.0
2023-02-08 13:20:00,151.56,151.72,151.26,151.32,7723.0,147.5249,147.6806,147.2328,147.2912,7723.0
2023-02-08 13:30:00,151.32,151.57,151.19,151.19,9736.0,147.2912,147.5346,147.1647,147.1647,9736.0
2023-02-08 13:40:00,151.22,151.67,151.21,151.6,7078.0,147.1939,147.6319,147.1842,147.5638,7078.0
2023-02-08 13:50:00,151.5,151.58,151.38,151.53,5634.0,147.4665,147.5443,147.3496,147.4957,5634.0
2023-02-08 14:00:00,151.45,151.54,151.18,151.19,5258.0,147.4178,147.5054,147.155,147.1647,5258.0
2023-02-08 14:10:00,151.33,151.58,151.33,151.58,6850.0,147.301,147.5443,147.301,147.5443,6850.0
2023-02-08 14:20:00,151.53,151.54,151.2,151.25,5615.0,147.4957,147.5054,147.1744,147.2231,5615.0
2023-02-08 14:30:00,151.3,151.41,151.22,151.41,6141.0,147.2718,147.3789,147.1939,147.3789,6141.0
2023-02-08 14:40:00,151.49,151.54,151.14,151.15,6380.0,147.4567,147.5054,147.116,147.1258,6380.0
2023-02-08 14:50:00,151.24,151.56,151.21,151.5,5252.0,147.2134,147.5249,147.1842,147.4665,5252.0
2023-02-08 15:00:00,151.5,151.5,150.99,151.09,10838.0,147.4665,147.4665,146.97,147.0674,10838.0
2023-02-08 15:10:00,150.97,151.12,150.83,150.83,7179.0,146.9506,147.0966,146.8143,146.8143,7179.0
2023-02-08 15:20:00,150.9,151.29,150.9,151.1,10498.0,146.8824,147.262,146.8824,147.0771,10498.0
2023-02-08 15:30:00,151.08,151.24,150.88,151.23,15958.0,147.0576,147.2134,146.863,147.2036,15958.0
2023-02-08 15:40:00,151.19,151.25,150.89,150.94,20261.0,147.1647,147.2231,146.8727,146.9214,20261.0
2023-02-08 15:50:00,150.95,151.38,150.93,151.28,67466.0,146.9311,147.3496,146.9116,147.2523,67466.0
2023-02-09 09:30:00,152.48,152.48,151.78,151.92,23280.0,148.4204,148.4204,147.739,147.8753,23280.0
2023-02-09 09:40:00,151.93,151.93,151.43,151.43,4678.0,147.885,147.885,147.3983,147.3983,4678.0
2023-02-09 09:50:00,151.59,151.82,150.57,150.57,7891.0,147.5541,147.7779,146.5612,146.5612,7891.0
2023-02-09 10:00:00,150.69,150.74,150.11,150.11,7172.0,146.678,146.7267,146.1135,146.1135,7172.0
2023-02-09 10:10:00,149.97,150.07,149.77,149.84,9801.0,145.9772,146.0745,145.7825,145.8506,9801.0
2023-02-09 10:20:00,149.78,149.91,149.09,149.11,6147.0,145.7922,145.9188,145.1206,145.1401,6147.0
2023-02-09 10:30:00,149.11,149.4,149.01,149.21,3260.0,145.1401,145.4224,145.0427,145.2374,3260.0
2023-02-09 10:40:00,149.18,149.62,149.17,149.58,13845.0,145.2082,145.6365,145.1985,145.5976,13845.0
2023-02-09 10:50:00,149.65,149.67,149.23,149.42,14527.0,145.6657,145.6852,145.2569,145.4418,14527.0
2023-02-09 11:00:00,149.39,149.46,148.81,148.93,47497.0,145.4126,145.4808,144.8481,144.9649,47497.0
2023-02-09 11:10:00,148.93,149.11,148.65,148.68,21493.0,144.9649,145.1401,144.6923,144.7215,21493.0
2023-02-09 11:20:00,148.71,148.71,148.14,148.36,9241.0,144.7507,144.7507,144.1959,144.4101,9241.0
2023-02-09 11:30:00,148.35,148.5,148.26,148.39,8506.0,144.4003,144.5463,144.3127,144.4393,8506.0
2023-02-09 11:40:00,148.46,148.61,148.24,148.34,19986.0,144.5074,144.6534,144.2932,144.3906,19986.0
2023-02-09 11:50:00,148.3,148.35,148.13,148.29,5673.0,144.3517,144.4003,144.1862,144.3419,5673.0
2023-02-09 12:00:00,148.27,148.44,148.19,148.35,6512.0,144.3224,144.4879,144.2446,144.4003,6512.0
2023-02-09 12:10:00,148.3,148.49,148.0,148.2,10496.0,144.3517,144.5366,144.0596,144.2543,10496.0
2023-02-09 12:20:00,148.16,148.27,147.71,147.71,25127.0,144.2154,144.3224,143.7774,143.7774,25127.0
2023-02-09 12:30:00,147.69,147.7,147.06,147.07,12338.0,143.7579,143.7676,143.1447,143.1544,12338.0
2023-02-09 12:40:00,147.05,147.2,146.67,146.67,10650.0,143.1349,143.2809,142.765,142.765,10650.0
2023-02-09 12:50:00,146.69,147.24,146.65,147.16,27339.0,142.7845,143.3199,142.7456,143.242,27339.0
2023-02-09 13:00:00,147.17,147.25,146.84,147.07,9217.0,143.2517,143.3296,142.9305,143.1544,9217.0
2023-02-09 13:10:00,147.12,147.16,146.78,146.81,10955.0,143.2031,143.242,142.8721,142.9013,10955.0
2023-02-09 13:20:00,146.83,147.04,146.44,146.83,16442.0,142.9208,143.1252,142.5412,142.9208,16442.0
2023-02-09 13:30:00,146.8,147.05,146.45,146.45,12599.0,142.8916,143.1349,142.5509,142.5509,12599.0
2023-02-09 13:40:00,146.49,146.49,146.12,146.38,16204.0,142.5898,142.5898,142.2297,142.4828,16204.0
2023-02-09 13:50:00,146.38,146.41,145.9,146.19,24310.0,142.4828,142.512,142.0155,142.2978,24310.0
2023-02-09 14:00:00,146.18,146.35,145.95,146.24,17355.0,142.2881,142.4536,142.0642,142.3465,17355.0
2023-02-09 14:10:00,146.15,146.29,145.97,146.08,9796.0,142.2589,142.3952,142.0837,142.1908,9796.0
2023-02-09 14:20:00,146.05,146.19,145.76,145.85,11568.0,142.1616,142.2978,141.8793,141.9669,11568.0
2023-02-09 14:30:00,145.86,146.04,145.56,145.61,11311.0,141.9766,142.1518,141.6846,141.7333,11311.0
2023-02-09 14:40:00,145.58,146.01,145.57,145.97,25996.0,141.7041,142.1226,141.6943,142.0837,25996.0
2023-02-09 14:50:00,146.0,146.0,145.47,145.62,18203.0,142.1129,142.1129,141.597,141.743,18203.0
2023-02-09 15:00:00,145.62,145.62,145.17,145.41,41064.0,141.743,141.743,141.305,141.5386,41064.0
2023-02-09 15:10:00,145.38,145.39,145.01,145.03,28554.0,141.5094,141.5191,141.1492,141.1687,28554.0
2023-02-09 15:20:00,145.04,145.15,144.84,144.92,34503.0,141.1784,141.2855,140.9838,141.0616,34503.0
2023-02-09 15:30:00,144.92,145.12,144.72,145.12,29320.0,141.0616,141.2563,140.867,141.2563,29320.0
2023-02-09 15:40:00,145.12,145.61,145.08,145.43,70177.0,141.2563,141.7333,141.2174,141.5581,70177.0
2023-02-09 15:50:00,145.43,145.79,145.25,145.78,205755.0,141.5581,141.9085,141.3829,141.8987,205755.0
2023-02-10 09:30:00,145.24,145.46,144.33,144.43,23546.0,141.3731,141.5873,140.4873,140.5847,23546.0
2023-02-10 09:40:00,144.38,144.58,143.91,144.5,19469.0,140.536,140.7307,140.0785,140.6528,19469.0
2023-02-10 09:50:00,144.53,145.08,144.39,145.08,9750.0,140.682,141.2174,140.5458,141.2174,9750.0
2023-02-10 10:00:00,144.98,145.01,144.51,144.94,11430.0,141.12,141.1492,140.6626,141.0811,11430.0
2023-02-10 10:10:00,144.94,145.59,144.94,145.32,14833.0,141.0811,141.7138,141.0811,141.451,14833.0
2023-02-10 10:20:00,145.28,145.31,144.97,145.31,12323.0,141.4121,141.4413,141.1103,141.4413,12323.0
2023-02-10 10:30:00,145.31,145.54,144.95,145.46,28156.0,141.4413,141.6651,141.0908,141.5873,28156.0
2023-02-10 10:40:00,145.38,145.38,145.07,145.28,21954.0,141.5094,141.5094,141.2076,141.4121,21954.0
2023-02-10 10:50:00,145.2,145.21,144.86,145.12,23122.0,141.3342,141.3439,141.0032,141.2563,23122.0
2023-02-10 11:00:00,145.16,145.65,145.16,145.65,6394.0,141.2953,141.7722,141.2953,141.7722,6394.0
2023-02-10 11:10:00,145.76,145.76,145.29,145.57,14479.0,141.8793,141.8793,141.4218,141.6943,14479.0
2023-02-10 11:20:00,145.66,145.75,145.58,145.68,10372.0,141.7819,141.8695,141.7041,141.8014,10372.0
2023-02-10 11:30:00,145.73,145.83,145.54,145.55,10418.0,141.8501,141.9474,141.6651,141.6749,10418.0
2023-02-10 11:40:00,145.57,145.74,145.45,145.56,8187.0,141.6943,141.8598,141.5775,141.6846,8187.0
2023-02-10 11:50:00,145.58,145.6,145.18,145.22,10312.0,141.7041,141.7235,141.3147,141.3537,10312.0
2023-02-10 12:00:00,145.24,145.51,145.09,145.23,9630.0,141.3731,141.6359,141.2271,141.3634,9630.0
2023-02-10 12:10:00,145.19,145.25,145.0,145.08,11888.0,141.3245,141.3829,141.1395,141.2174,11888.0
2023-02-10 12:20:00,145.11,145.37,145.09,145.24,8222.0,141.2466,141.4997,141.2271,141.3731,8222.0
2023-02-10 12:30:00,145.14,145.47,145.14,145.23,8758.0,141.2758,141.597,141.2758,141.3634,8758.0
2023-02-10 12:40:00,145.22,145.5,145.18,145.37,9811.0,141.3537,141.6262,141.3147,141.4997,9811.0
2023-02-10 12:50:00,145.34,145.68,145.22,145.63,7839.0,141.4705,141.8014,141.3537,141.7527,7839.0
2023-02-10 13:00:00,145.68,145.96,145.65,145.85,13285.0,141.8014,142.074,141.7722,141.9669,13285.0
2023-02-10 13:10:00,145.88,146.18,145.85,146.13,10066.0,141.9961,142.2881,141.9669,142.2394,10066.0
2023-02-10 13:20:00,146.15,146.28,145.95,145.95,9150.0,142.2589,142.3854,142.0642,142.0642,9150.0
2023-02-10 13:30:00,145.96,145.96,145.62,145.72,10923.0,142.074,142.074,141.743,141.8403,10923.0
2023-02-10 13:40:00,145.74,145.77,145.46,145.58,19038.0,141.8598,141.889,141.5873,141.7041,19038.0
2023-02-10 13:50:00,145.59,145.66,145.44,145.56,9438.0,141.7138,141.7819,141.5678,141.6846,9438.0
2023-02-10 14:00:00,145.54,145.54,145.26,145.26,7611.0,141.6651,141.6651,141.3926,141.3926,7611.0
2023-02-10 14:10:00,145.27,145.52,145.23,145.48,15678.0,141.4023,141.6457,141.3634,141.6067,15678.0
2023-02-10 14:20:00,145.47,145.51,145.29,145.39,10836.0,141.597,141.6359,141.4218,141.5191,10836.0
2023-02-10 14:30:00,145.31,145.66,145.27,145.56,12966.0,141.4413,141.7819,141.4023,141.6846,12966.0
2023-02-10 14:40:00,145.54,145.61,145.41,145.59,8226.0,141.6651,141.7333,141.5386,141.7138,8226.0
2023-02-10 14:50:00,145.56,145.8,145.56,145.74,7244.0,141.6846,141.9182,141.6846,141.8598,7244.0
2023-02-10 15:00:00,145.79,146.02,145.79,145.9,38929.0,141.9085,142.1324,141.9085,142.0155,38929.0
2023-02-10 15:10:00,145.9,145.9,145.57,145.72,24778.0,142.0155,142.0155,141.6943,141.8403,24778.0
2023-02-10 15:20:00,145.68,145.76,145.37,145.76,23390.0,141.8014,141.8793,141.4997,141.8793,23390.0
2023-02-10 15:30:00,145.77,145.98,145.7,145.98,27685.0,141.889,142.0934,141.8209,142.0934,27685.0
2023-02-10 15:40:00,145.94,146.09,145.87,146.08,40133.0,142.0545,142.2005,141.9863,142.1908,40133.0
2023-02-10 15:50:00,146.11,146.22,145.93,146.06,110799.0,142.22,142.327,142.0447,142.1713,110799.0
2023-02-13 09:30:00,146.82,146.82,144.38,145.31,69412.0,142.9111,142.9111,140.536,141.4413,69412.0
2023-02-13 09:40:00,145.6,147.36,145.58,146.86,41035.0,141.7235,143.4367,141.7041,142.95,41035.0
2023-02-13 09:50:00,146.99,147.37,146.48,147.16,19363.0,143.0765,143.4464,142.5801,143.242,19363.0
2023-02-13 10:00:00,147.23,147.79,147.23,147.67,23357.0,143.3101,143.8552,143.3101,143.7384,23357.0
2023-02-13 10:10:00,147.65,147.74,147.57,147.74,9563.0,143.719,143.8066,143.6411,143.8066,9563.0
2023-02-13 10:20:00,147.79,148.03,147.66,147.92,8497.0,143.8552,144.0888,143.7287,143.9818,8497.0
2023-02-13 10:30:00,147.94,147.95,147.15,147.15,8928.0,144.0012,144.011,143.2323,143.2323,8928.0
2023-02-13 10:40:00,147.11,147.64,147.11,147.43,16052.0,143.1933,143.7092,143.1933,143.5048,16052.0
2023-02-13 10:50:00,147.45,147.99,147.41,147.67,19543.0,143.5243,144.0499,143.4853,143.7384,19543.0
2023-02-13 11:00:00,147.71,147.99,147.71,147.91,39664.0,143.7774,144.0499,143.7774,143.972,39664.0
2023-02-13 11:10:00,147.89,147.95,147.64,147.89,11364.0,143.9526,144.011,143.7092,143.9526,11364.0
2023-02-13 11:20:00,147.91,148.03,147.64,147.78,13719.0,143.972,144.0888,143.7092,143.8455,13719.0
2023-02-13 11:30:00,147.76,147.85,147.34,147.37,11563.0,143.826,143.9136,143.4172,143.4464,11563.0
2023-02-13 11:40:00,147.37,147.7,147.3,147.44,13526.0,143.4464,143.7676,143.3783,143.5145,13526.0
2023-02-13 11:50:00,147.43,147.45,147.22,147.39,13613.0,143.5048,143.5243,143.3004,143.4659,13613.0
2023-02-13 12:00:00,147.33,147.4,147.26,147.38,12958.0,143.4075,143.4756,143.3393,143.4561,12958.0
2023-02-13 12:10:00,147.38,147.41,147.18,147.37,15292.0,143.4561,143.4853,143.2615,143.4464,15292.0
2023-02-13 12:20:00,147.37,147.49,147.14,147.24,17460.0,143.4464,143.5632,143.2225,143.3199,17460.0
2023-02-13 12:30:00,147.24,147.24,147.05,147.15,12435.0,143.3199,143.3199,143.1349,143.2323,12435.0
2023-02-13 12:40:00,147.17,147.19,146.98,146.98,10083.0,143.2517,143.2712,143.0668,143.0668,10083.0
2023-02-13 12:50:00,146.98,148.16,146.96,147.83,65547.0,143.0668,144.2154,143.0473,143.8942,65547.0
2023-02-13 13:00:00,147.79,147.94,147.49,147.53,10551.0,143.8552,144.0012,143.5632,143.6022,10551.0
2023-02-13 13:10:00,147.53,147.66,147.36,147.39,19029.0,143.6022,143.7287,143.4367,143.4659,19029.0
2023-02-13 13:20:00,147.39,147.67,147.28,147.49,17342.0,143.4659,143.7384,143.3588,143.5632,17342.0
2023-02-13 13:30:00,147.49,147.68,147.34,147.56,19044.0,143.5632,143.7482,143.4172,143.6314,19044.0
2023-02-13 13:40:00,147.58,147.68,147.44,147.68,11734.0,143.6508,143.7482,143.5145,143.7482,11734.0
2023-02-13 13:50:00,147.68,147.9,147.61,147.9,9346.0,143.7482,143.9623,143.68,143.9623,9346.0
2023-02-13 14:00:00,147.93,147.95,147.38,147.47,14190.0,143.9915,144.011,143.4561,143.5437,14190.0
2023-02-13 14:10:00,147.47,147.61,147.38,147.59,9423.0,143.5437,143.68,143.4561,143.6606,9423.0
2023-02-13 14:20:00,147.59,147.63,147.31,147.37,14056.0,143.6606,143.6995,143.388,143.4464,14056.0
2023-02-13 14:30:00,147.37,147.53,147.25,147.4,19381.0,143.4464,143.6022,143.3296,143.4756,19381.0
2023-02-13 14:40:00,147.37,147.37,147.1,147.15,14137.0,143.4464,143.4464,143.1836,143.2323,14137.0
2023-02-13 14:50:00,147.1,147.35,147.1,147.21,17190.0,143.1836,143.4269,143.1836,143.2907,17190.0
2023-02-13 15:00:00,147.18,147.2,146.79,147.0,31745.0,143.2615,143.2809,142.8819,143.0863,31745.0
2023-02-13 15:10:00,146.99,147.19,146.76,147.19,32602.0,143.0765,143.2712,142.8527,143.2712,32602.0
2023-02-13 15:20:00,147.19,147.47,147.12,147.44,34669.0,143.2712,143.5437,143.2031,143.5145,34669.0
2023-02-13 15:30:00,147.42,147.81,147.41,147.79,52491.0,143.4951,143.8747,143.4853,143.8552,52491.0
2023-02-13 15:40:00,147.77,147.92,147.56,147.85,86213.0,143.8358,143.9818,143.6314,143.9136,86213.0
2023-02-13 15:50:00,147.83,148.01,147.54,148.0,168948.0,143.8942,144.0694,143.6119,144.0596,168948.0
2023-02-14 09:30:00,150.47,154.96,150.47,153.98,53502.0,146.4639,150.8343,146.4639,149.8804,53502.0
2023-02-14 09:40:00,153.58,153.92,152.16,152.81,53902.0,149.4911,149.822,148.1089,148.7416,53902.0
2023-02-14 09:50:00,152.88,153.31,152.21,152.98,42502.0,148.8097,149.2283,148.1576,148.9071,42502.0
2023-02-14 10:00:00,152.83,153.27,152.72,153.2,23784.0,148.761,149.1893,148.654,149.1212,23784.0
2023-02-14 10:10:00,153.2,153.39,152.92,152.92,27900.0,149.1212,149.3061,148.8486,148.8486,27900.0
2023-02-14 10:20:00,152.92,153.31,152.92,153.26,45065.0,148.8486,149.2283,148.8486,149.1796,45065.0
2023-02-14 10:30:00,153.25,153.37,151.91,151.91,66196.0,149.1699,149.2867,147.8655,147.8655,66196.0
2023-02-14 10:40:00,151.93,152.79,151.77,152.41,17905.0,147.885,148.7221,147.7293,148.3522,17905.0
2023-02-14 10:50:00,152.41,152.77,152.23,152.75,28807.0,148.3522,148.7026,148.177,148.6832,28807.0
2023-02-14 11:00:00,152.69,152.86,152.61,152.74,59434.0,148.6248,148.7902,148.5469,148.6734,59434.0
2023-02-14 11:10:00,152.69,153.32,152.69,153.28,24218.0,148.6248,149.238,148.6248,149.1991,24218.0
2023-02-14 11:20:00,153.25,153.45,152.5,152.83,33703.0,149.1699,149.3645,148.4398,148.761,33703.0
2023-02-14 11:30:00,152.71,153.23,152.55,153.23,21664.0,148.6442,149.1504,148.4885,149.1504,21664.0
2023-02-14 11:40:00,153.14,154.04,153.11,153.91,25550.0,149.0628,149.9388,149.0336,149.8123,25550.0
2023-02-14 11:50:00,153.91,154.53,153.72,154.48,27509.0,149.8123,150.4158,149.6273,150.3671,27509.0
2023-02-14 12:00:00,154.47,154.83,154.17,154.72,21325.0,150.3574,150.7078,150.0654,150.6007,21325.0
2023-02-14 12:10:00,154.84,155.53,154.84,155.47,27581.0,150.7175,151.3892,150.7175,151.3308,27581.0
2023-02-14 12:20:00,155.53,155.71,155.3,155.34,18051.0,151.3892,151.5644,151.1653,151.2042,18051.0
2023-02-14 12:30:00,155.34,156.25,155.32,156.25,25795.0,151.2042,152.09,151.1847,152.09,25795.0
2023-02-14 12:40:00,156.22,156.31,155.79,155.89,20884.0,152.0608,152.1484,151.6422,151.7396,20884.0
2023-02-14 12:50:00,155.84,156.44,155.78,156.4,22013.0,151.6909,152.2749,151.6325,152.236,22013.0
2023-02-14 13:00:00,156.35,157.28,156.2,156.92,39711.0,152.1873,153.0926,152.0413,152.7422,39711.0
2023-02-14 13:10:00,156.91,157.58,156.69,156.84,53441.0,152.7324,153.3846,152.5183,152.6643,53441.0
2023-02-14 13:20:00,156.86,157.06,156.75,157.06,16197.0,152.6837,152.8784,152.5767,152.8784,16197.0
2023-02-14 13:30:00,156.99,157.84,156.92,157.62,33359.0,152.8103,153.6377,152.7422,153.4235,33359.0
2023-02-14 13:40:00,157.62,157.98,157.57,157.78,41489.0,153.4235,153.7739,153.3748,153.5793,41489.0
2023-02-14 13:50:00,157.76,157.94,156.02,156.94,31516.0,153.5598,153.735,151.8661,152.7616,31516.0
2023-02-14 14:00:00,156.54,156.54,155.45,155.74,42805.0,152.3723,152.3723,151.3113,151.5936,42805.0
2023-02-14 14:10:00,155.7,155.85,155.58,155.7,29436.0,151.5546,151.7006,151.4378,151.5546,29436.0
2023-02-14 14:20:00,155.7,156.55,155.52,156.43,28410.0,151.5546,152.382,151.3794,152.2652,28410.0
2023-02-14 14:30:00,156.5,156.67,156.25,156.34,20923.0,152.3333,152.4988,152.09,152.1776,20923.0
2023-02-14 14:40:00,156.34,157.16,156.29,157.09,36690.0,152.1776,152.9758,152.1289,152.9076,36690.0
2023-02-14 14:50:00,157.13,157.78,157.13,157.78,33693.0,152.9466,153.5793,152.9466,153.5793,33693.0
2023-02-14 15:00:00,157.85,157.85,157.29,157.7,27778.0,153.6474,153.6474,153.1023,153.5014,27778.0
2023-02-14 15:10:00,157.62,157.7,156.73,156.84,27349.0,153.4235,153.5014,152.5572,152.6643,27349.0
2023-02-14 15:20:00,156.99,157.13,156.88,156.97,24925.0,152.8103,152.9466,152.7032,152.7908,24925.0
2023-02-14 15:30:00,157.02,157.9,156.82,157.89,40322.0,152.8395,153.6961,152.6448,153.6863,40322.0
2023-02-14 15:40:00,157.87,158.75,157.85,158.72,68825.0,153.6669,154.5234,153.6474,154.4942,68825.0
2023-02-14 15:50:00,158.72,159.0,158.41,158.48,203320.0,154.4942,154.7668,154.1925,154.2606,203320.0
2023-02-15 09:30:00,159.2,159.8,158.86,159.8,30968.0,154.9614,155.5455,154.6305,155.5455,30968.0
2023-02-15 09:40:00,159.81,161.79,159.48,161.79,34689.0,155.5552,157.4825,155.234,157.4825,34689.0
2023-02-15 09:50:00,161.66,162.11,160.11,160.14,33513.0,157.356,157.794,155.8472,155.8764,33513.0
2023-02-15 10:00:00,160.25,160.86,159.83,160.23,25045.0,155.9835,156.5773,155.5747,155.964,25045.0
2023-02-15 10:10:00,160.24,160.6,159.42,160.49,18531.0,155.9738,156.3242,155.1756,156.2171,18531.0
2023-02-15 10:20:00,160.52,160.61,160.17,160.5,12627.0,156.2463,156.3339,155.9056,156.2268,12627.0
2023-02-15 10:30:00,160.5,161.15,160.42,160.74,12278.0,156.2268,156.8595,156.149,156.4604,12278.0
2023-02-15 10:40:00,160.75,160.76,160.43,160.62,9734.0,156.4702,156.4799,156.1587,156.3436,9734.0
2023-02-15 10:50:00,160.72,160.75,160.41,160.58,19199.0,156.441,156.4702,156.1392,156.3047,19199.0
2023-02-15 11:00:00,160.58,161.27,160.57,161.16,12064.0,156.3047,156.9763,156.295,156.8693,12064.0
2023-02-15 11:10:00,161.16,161.61,160.99,161.03,13114.0,156.8693,157.3073,156.7038,156.7427,13114.0
2023-02-15 11:20:00,161.09,161.3,160.99,161.09,14320.0,156.8011,157.0055,156.7038,156.8011,14320.0
2023-02-15 11:30:00,161.12,161.24,160.81,161.06,12323.0,156.8303,156.9471,156.5286,156.7719,12323.0
2023-02-15 11:40:00,161.03,161.32,161.01,161.25,9732.0,156.7427,157.025,156.7233,156.9569,9732.0
2023-02-15 11:50:00,161.31,161.31,160.49,160.5,13134.0,157.0153,157.0153,156.2171,156.2268,13134.0
2023-02-15 12:00:00,160.54,160.66,160.15,160.33,12943.0,156.2658,156.3826,155.8862,156.0614,12943.0
2023-02-15 12:10:00,160.35,160.73,160.33,160.73,11665.0,156.0808,156.4507,156.0614,156.4507,11665.0
2023-02-15 12:20:00,160.77,161.55,160.76,161.23,31208.0,156.4896,157.2489,156.4799,156.9374,31208.0
2023-02-15 12:30:00,161.21,161.95,161.16,161.72,14056.0,156.9179,157.6382,156.8693,157.4144,14056.0
2023-02-15 12:40:00,161.78,161.98,161.47,161.61,11818.0,157.4728,157.6674,157.171,157.3073,11818.0
2023-02-15 12:50:00,161.6,162.04,161.58,162.03,12111.0,157.2976,157.7258,157.2781,157.7161,12111.0
2023-02-15 13:00:00,162.09,162.09,161.18,161.63,20932.0,157.7745,157.7745,156.8887,157.3268,20932.0
2023-02-15 13:10:00,161.67,161.71,161.45,161.45,9546.0,157.3657,157.4046,157.1515,157.1515,9546.0
2023-02-15 13:20:00,161.4,161.46,161.22,161.41,9461.0,157.1029,157.1613,156.9277,157.1126,9461.0
2023-02-15 13:30:00,161.41,161.57,161.34,161.52,7851.0,157.1126,157.2683,157.0445,157.2197,7851.0
2023-02-15 13:40:00,161.57,161.99,161.52,161.88,9007.0,157.2683,157.6772,157.2197,157.5701,9007.0
2023-02-15 13:50:00,161.88,162.01,161.8,161.92,5870.0,157.5701,157.6966,157.4922,157.609,5870.0
2023-02-15 14:00:00,161.96,162.34,161.91,162.25,14027.0,157.648,158.0178,157.5993,157.9302,14027.0
2023-02-15 14:10:00,162.24,162.64,162.09,162.09,16229.0,157.9205,158.3099,157.7745,157.7745,16229.0
2023-02-15 14:20:00,162.21,162.71,162.09,162.67,30026.0,157.8913,158.378,157.7745,158.3391,30026.0
2023-02-15 14:30:00,162.67,163.07,162.63,163.02,29991.0,158.3391,158.7284,158.3001,158.6797,29991.0
2023-02-15 14:40:00,163.0,163.18,162.99,163.02,16836.0,158.6603,158.8355,158.6505,158.6797,16836.0
2023-02-15 14:50:00,163.02,163.18,162.92,163.06,27947.0,158.6797,158.8355,158.5824,158.7187,27947.0
2023-02-15 15:00:00,163.08,163.49,162.99,163.27,42742.0,158.7381,159.1372,158.6505,158.9231,42742.0
2023-02-15 15:10:00,163.27,163.48,163.13,163.26,27208.0,158.9231,159.1275,158.7868,158.9134,27208.0
2023-02-15 15:20:00,163.25,163.57,163.21,163.47,23506.0,158.9036,159.2151,158.8647,159.1178,23506.0
2023-02-15 15:30:00,163.49,163.62,163.29,163.49,31107.0,159.1372,159.2638,158.9426,159.1372,31107.0
2023-02-15 15:40:00,163.53,163.68,163.27,163.67,41406.0,159.1762,159.3222,158.9231,159.3124,41406.0
2023-02-15 15:50:00,163.68,164.0,163.55,163.95,166237.0,159.3222,159.6337,159.1956,159.585,166237.0
2023-02-16 09:30:00,160.84,161.68,160.1,161.51,43191.0,156.5578,157.3754,155.8375,157.2099,43191.0
2023-02-16 09:40:00,161.64,161.65,161.08,161.6,21152.0,157.3365,157.3462,156.7914,157.2976,21152.0
2023-02-16 09:50:00,161.44,162.57,161.4,162.03,19011.0,157.1418,158.2417,157.1029,157.7161,19011.0
2023-02-16 10:00:00,161.87,162.75,161.84,162.64,13439.0,157.5604,158.4169,157.5312,158.3099,13439.0
2023-02-16 10:10:00,162.62,163.16,162.41,162.6,28990.0,158.2904,158.816,158.086,158.2709,28990.0
2023-02-16 10:20:00,162.72,162.81,162.43,162.81,13337.0,158.3877,158.4753,158.1055,158.4753,13337.0
2023-02-16 10:30:00,162.94,163.4,162.94,163.25,11700.0,158.6019,159.0496,158.6019,158.9036,11700.0
2023-02-16 10:40:00,163.16,163.51,163.16,163.44,12505.0,158.816,159.1567,158.816,159.0886,12505.0
2023-02-16 10:50:00,163.32,163.41,163.1,163.21,6154.0,158.9718,159.0594,158.7576,158.8647,6154.0
2023-02-16 11:00:00,163.25,163.31,162.71,162.89,9084.0,158.9036,158.962,158.378,158.5532,9084.0
2023-02-16 11:10:00,162.92,163.26,162.92,163.18,5871.0,158.5824,158.9134,158.5824,158.8355,5871.0
2023-02-16 11:20:00,163.14,163.14,162.82,163.11,10221.0,158.7965,158.7965,158.4851,158.7673,10221.0
2023-02-16 11:30:00,163.18,163.33,163.06,163.32,10437.0,158.8355,158.9815,158.7187,158.9718,10437.0
2023-02-16 11:40:00,163.31,163.95,163.28,163.73,14340.0,158.962,159.585,158.9328,159.3708,14340.0
2023-02-16 11:50:00,163.68,163.7,163.3,163.38,5532.0,159.3222,159.3416,158.9523,159.0302,5532.0
2023-02-16 12:00:00,163.38,163.8,163.36,163.54,5320.0,159.0302,159.439,159.0107,159.1859,5320.0
2023-02-16 12:10:00,163.61,163.77,163.15,163.2,12324.0,159.254,159.4098,158.8063,158.855,12324.0
2023-02-16 12:20:00,163.22,163.89,163.21,163.75,6256.0,158.8744,159.5266,158.8647,159.3903,6256.0
2023-02-16 12:30:00,163.71,164.05,163.58,164.0,11139.0,159.3514,159.6823,159.2248,159.6337,11139.0
2023-02-16 12:40:00,164.0,164.32,163.97,164.22,14795.0,159.6337,159.9451,159.6045,159.8478,14795.0
2023-02-16 12:50:00,164.21,164.27,163.81,163.81,9405.0,159.8381,159.8965,159.4487,159.4487,9405.0
2023-02-16 13:00:00,163.87,164.14,163.83,164.05,10665.0,159.5071,159.7699,159.4682,159.6823,10665.0
2023-02-16 13:10:00,164.09,164.09,163.61,163.78,13431.0,159.7213,159.7213,159.254,159.4195,13431.0
2023-02-16 13:20:00,163.79,163.92,163.5,163.77,14242.0,159.4292,159.5558,159.147,159.4098,14242.0
2023-02-16 13:30:00,163.81,164.2,163.69,164.03,25907.0,159.4487,159.8283,159.3319,159.6629,25907.0
2023-02-16 13:40:00,164.02,164.4,163.89,164.33,29418.0,159.6531,160.023,159.5266,159.9549,29418.0
2023-02-16 13:50:00,164.33,164.35,164.13,164.18,18799.0,159.9549,159.9743,159.7602,159.8089,18799.0
2023-02-16 14:00:00,164.22,164.55,164.22,164.47,14756.0,159.8478,160.169,159.8478,160.0911,14756.0
2023-02-16 14:10:00,164.5,164.66,164.43,164.59,23085.0,160.1203,160.2761,160.0522,160.2079,23085.0
2023-02-16 14:20:00,164.54,164.54,164.21,164.46,15943.0,160.1593,160.1593,159.8381,160.0814,15943.0
2023-02-16 14:30:00,164.46,164.83,164.46,164.71,18499.0,160.0814,160.4416,160.0814,160.3248,18499.0
2023-02-16 14:40:00,164.68,164.89,164.52,164.89,16202.0,160.2955,160.5,160.1398,160.5,16202.0
2023-02-16 14:50:00,164.9,164.96,164.55,164.55,12195.0,160.5097,160.5681,160.169,160.169,12195.0
2023-02-16 15:00:00,164.44,164.48,163.81,164.07,20928.0,160.0619,160.1009,159.4487,159.7018,20928.0
2023-02-16 15:10:00,164.13,164.13,163.47,163.56,11197.0,159.7602,159.7602,159.1178,159.2054,11197.0
2023-02-16 15:20:00,163.56,163.57,163.1,163.1,26726.0,159.2054,159.2151,158.7576,158.7576,26726.0
2023-02-16 15:30:00,163.15,163.15,162.66,162.8,21120.0,158.8063,158.8063,158.3293,158.4656,21120.0
2023-02-16 15:40:00,162.75,162.84,162.45,162.77,41119.0,158.4169,158.5045,158.1249,158.4364,41119.0
2023-02-16 15:50:00,162.72,162.74,161.92,161.99,115896.0,158.3877,158.4072,157.609,157.6772,115896.0
2023-02-17 09:30:00,161.33,161.79,161.09,161.49,35270.0,157.0347,157.4825,156.8011,157.1905,35270.0
2023-02-17 09:40:00,161.49,161.65,161.01,161.11,11007.0,157.1905,157.3462,156.7233,156.8206,11007.0
2023-02-17 09:50:00,161.18,161.46,160.54,161.32,17917.0,156.8887,157.1613,156.2658,157.025,17917.0
2023-02-17 10:00:00,161.41,162.19,161.36,161.55,12928.0,157.1126,157.8718,157.0639,157.2489,12928.0
2023-02-17 10:10:00,161.4,162.44,161.4,162.38,6914.0,157.1029,158.1152,157.1029,158.0568,6914.0
2023-02-17 10:20:00,162.49,162.72,161.88,161.9,15784.0,158.1639,158.3877,157.5701,157.5896,15784.0
2023-02-17 10:30:00,161.91,162.23,161.77,161.95,13159.0,157.5993,157.9108,157.463,157.6382,13159.0
2023-02-17 10:40:00,161.91,161.91,160.94,161.26,22642.0,157.5993,157.5993,156.6551,156.9666,22642.0
2023-02-17 10:50:00,161.18,161.42,161.12,161.25,9467.0,156.8887,157.1223,156.8303,156.9569,9467.0
2023-02-17 11:00:00,161.2,161.21,160.96,161.03,9579.0,156.9082,156.9179,156.6746,156.7427,9579.0
2023-02-17 11:10:00,161.02,161.25,160.94,160.96,7893.0,156.733,156.9569,156.6551,156.6746,7893.0
2023-02-17 11:20:00,160.97,160.97,160.57,160.78,12775.0,156.6843,156.6843,156.295,156.4994,12775.0
2023-02-17 11:30:00,160.8,160.95,160.56,160.95,13481.0,156.5189,156.6649,156.2852,156.6649,13481.0
2023-02-17 11:40:00,160.95,161.32,160.9,161.2,9739.0,156.6649,157.025,156.6162,156.9082,9739.0
2023-02-17 11:50:00,161.16,161.17,160.76,160.96,5097.0,156.8693,156.879,156.4799,156.6746,5097.0
2023-02-17 12:00:00,161.02,161.65,161.0,161.62,4873.0,156.733,157.3462,156.7135,157.317,4873.0
2023-02-17 12:10:00,161.69,161.84,161.48,161.48,4380.0,157.3852,157.5312,157.1807,157.1807,4380.0
2023-02-17 12:20:00,161.54,161.87,161.54,161.69,5800.0,157.2391,157.5604,157.2391,157.3852,5800.0
2023-02-17 12:30:00,161.67,161.7,161.59,161.69,5770.0,157.3657,157.3949,157.2878,157.3852,5770.0
2023-02-17 12:40:00,161.75,161.82,161.56,161.56,3528.0,157.4436,157.5117,157.2586,157.2586,3528.0
2023-02-17 12:50:00,161.59,161.59,161.25,161.57,5659.0,157.2878,157.2878,156.9569,157.2683,5659.0
2023-02-17 13:00:00,161.64,161.81,161.54,161.81,4976.0,157.3365,157.502,157.2391,157.502,4976.0
2023-02-17 13:10:00,161.81,161.94,161.53,161.8,8105.0,157.502,157.6285,157.2294,157.4922,8105.0
2023-02-17 13:20:00,161.78,161.95,161.65,161.89,7399.0,157.4728,157.6382,157.3462,157.5798,7399.0
2023-02-17 13:30:00,161.87,161.95,161.85,161.91,6204.0,157.5604,157.6382,157.5409,157.5993,6204.0
2023-02-17 13:40:00,161.9,161.99,161.86,161.97,8342.0,157.5896,157.6772,157.5506,157.6577,8342.0
2023-02-17 13:50:00,161.94,162.07,161.77,162.07,7710.0,157.6285,157.755,157.463,157.755,7710.0
2023-02-17 14:00:00,162.16,162.36,162.16,162.17,4122.0,157.8426,158.0373,157.8426,157.8524,4122.0
2023-02-17 14:10:00,162.16,162.25,162.03,162.1,8013.0,157.8426,157.9302,157.7161,157.7842,8013.0
2023-02-17 14:20:00,162.19,162.49,162.19,162.29,16812.0,157.8718,158.1639,157.8718,157.9692,16812.0
2023-02-17 14:30:00,162.33,162.47,162.24,162.44,7075.0,158.0081,158.1444,157.9205,158.1152,7075.0
2023-02-17 14:40:00,162.43,162.43,162.14,162.25,7187.0,158.1055,158.1055,157.8232,157.9302,7187.0
2023-02-17 14:50:00,162.33,162.58,162.31,162.45,7676.0,158.0081,158.2515,157.9886,158.1249,7676.0
2023-02-17 15:00:00,162.56,162.62,162.41,162.6,6258.0,158.232,158.2904,158.086,158.2709,6258.0
2023-02-17 15:10:00,162.6,162.63,162.27,162.27,5505.0,158.2709,158.3001,157.9497,157.9497,5505.0
2023-02-17 15:20:00,162.28,162.57,162.28,162.4,9377.0,157.9594,158.2417,157.9594,158.0763,9377.0
2023-02-17 15:30:00,162.46,162.75,162.42,162.48,17413.0,158.1347,158.4169,158.0957,158.1541,17413.0
2023-02-17 15:40:00,162.5,162.74,162.44,162.56,56320.0,158.1736,158.4072,158.1152,158.232,56320.0
2023-02-17 15:50:00,162.56,162.66,162.15,162.38,90010.0,158.232,158.3293,157.8329,158.0568,90010.0
2023-02-21 09:30:00,160.82,161.45,160.41,161.24,43671.0,156.5383,157.1515,156.1392,156.9471,43671.0
2023-02-21 09:40:00,161.21,161.85,160.86,161.16,93590.0,156.9179,157.5409,156.5773,156.8693,93590.0
2023-02-21 09:50:00,161.38,161.5,159.53,159.53,13866.0,157.0834,157.2002,155.2827,155.2827,13866.0
2023-02-21 10:00:00,159.53,159.53,158.37,158.37,15915.0,155.2827,155.2827,154.1535,154.1535,15915.0
2023-02-21 10:10:00,158.2,158.59,158.01,158.45,27893.0,153.9881,154.3677,153.8031,154.2314,27893.0
2023-02-21 10:20:00,158.71,158.71,157.91,158.41,25078.0,154.4845,154.4845,153.7058,154.1925,25078.0
2023-02-21 10:30:00,158.53,158.99,158.45,158.93,8233.0,154.3093,154.757,154.2314,154.6986,8233.0
2023-02-21 10:40:00,159.03,159.39,158.74,158.87,5446.0,154.796,155.1464,154.5137,154.6402,5446.0
2023-02-21 10:50:00,158.88,159.04,158.62,158.71,13399.0,154.65,154.8057,154.3969,154.4845,13399.0
2023-02-21 11:00:00,158.85,159.02,158.61,158.85,17304.0,154.6208,154.7862,154.3872,154.6208,17304.0
2023-02-21 11:10:00,158.92,159.07,158.84,158.93,10033.0,154.6889,154.8349,154.611,154.6986,10033.0
2023-02-21 11:20:00,159.02,159.02,158.71,158.85,9451.0,154.7862,154.7862,154.4845,154.6208,9451.0
2023-02-21 11:30:00,158.81,159.05,158.64,158.66,10594.0,154.5818,154.8154,154.4164,154.4358,10594.0
2023-02-21 11:40:00,158.7,159.11,158.7,159.09,6601.0,154.4748,154.8738,154.4748,154.8544,6601.0
2023-02-21 11:50:00,159.05,159.05,158.62,158.92,7168.0,154.8154,154.8154,154.3969,154.6889,7168.0
2023-02-21 12:00:00,158.86,159.07,158.82,158.89,6745.0,154.6305,154.8349,154.5916,154.6597,6745.0
2023-02-21 12:10:00,158.97,158.97,158.68,158.83,10058.0,154.7376,154.7376,154.4553,154.6013,10058.0
2023-02-21 12:20:00,158.83,158.83,158.41,158.45,6590.0,154.6013,154.6013,154.1925,154.2314,6590.0
2023-02-21 12:30:00,158.38,158.39,158.14,158.26,8548.0,154.1633,154.173,153.9297,154.0465,8548.0
2023-02-21 12:40:00,158.31,158.96,158.31,158.77,20444.0,154.0951,154.7278,154.0951,154.5429,20444.0
2023-02-21 12:50:00,158.68,158.99,158.68,158.99,16602.0,154.4553,154.757,154.4553,154.757,16602.0
2023-02-21 13:00:00,158.97,159.01,158.41,158.47,7940.0,154.7376,154.7765,154.1925,154.2509,7940.0
2023-02-21 13:10:00,158.43,158.44,158.1,158.1,11573.0,154.2119,154.2217,153.8907,153.8907,11573.0
2023-02-21 13:20:00,158.0,158.15,157.83,157.86,9649.0,153.7934,153.9394,153.6279,153.6571,9649.0
2023-02-21 13:30:00,157.82,157.82,157.5,157.72,11732.0,153.6182,153.6182,153.3067,153.5209,11732.0
2023-02-21 13:40:00,157.72,158.13,157.68,158.11,14309.0,153.5209,153.9199,153.4819,153.9005,14309.0
2023-02-21 13:50:00,158.12,158.3,158.04,158.17,19162.0,153.9102,154.0854,153.8323,153.9589,19162.0
2023-02-21 14:00:00,158.08,158.23,158.03,158.04,10121.0,153.8713,154.0173,153.8226,153.8323,10121.0
2023-02-21 14:10:00,158.05,158.06,157.7,157.85,8896.0,153.8421,153.8518,153.5014,153.6474,8896.0
2023-02-21 14:20:00,157.73,158.0,157.67,157.84,7448.0,153.5306,153.7934,153.4722,153.6377,7448.0
2023-02-21 14:30:00,157.96,158.26,157.96,158.23,9281.0,153.7545,154.0465,153.7545,154.0173,9281.0
2023-02-21 14:40:00,158.19,158.39,157.97,158.33,12140.0,153.9783,154.173,153.7642,154.1146,12140.0
2023-02-21 14:50:00,158.33,158.44,158.21,158.44,26408.0,154.1146,154.2217,153.9978,154.2217,26408.0
2023-02-21 15:00:00,158.46,158.66,158.35,158.35,7584.0,154.2412,154.4358,154.1341,154.1341,7584.0
2023-02-21 15:10:00,158.3,158.5,158.25,158.49,11491.0,154.0854,154.2801,154.0367,154.2704,11491.0
2023-02-21 15:20:00,158.49,158.72,158.42,158.51,10268.0,154.2704,154.4942,154.2022,154.2898,10268.0
2023-02-21 15:30:00,158.51,158.83,158.45,158.54,16719.0,154.2898,154.6013,154.2314,154.319,16719.0
2023-02-21 15:40:00,158.56,158.94,158.56,158.89,44168.0,154.3385,154.7084,154.3385,154.6597,44168.0
2023-02-21 15:50:00,158.93,158.93,158.17,158.18,110772.0,154.6986,154.6986,153.9589,153.9686,110772.0
2023-02-22 09:30:00,158.22,158.66,157.55,157.75,33123.0,154.0075,154.4358,153.3554,153.5501,33123.0
2023-02-22 09:40:00,157.92,159.26,157.77,159.12,21537.0,153.7155,155.0199,153.5695,154.8836,21537.0
2023-02-22 09:50:00,159.15,159.44,158.81,159.39,9108.0,154.9128,155.1951,154.5818,155.1464,9108.0
2023-02-22 10:00:00,159.38,159.69,159.13,159.41,9997.0,155.1367,155.4384,154.8933,155.1659,9997.0
2023-02-22 10:10:00,159.31,159.44,158.9,159.3,13812.0,155.0685,155.1951,154.6694,155.0588,13812.0
2023-02-22 10:20:00,159.32,159.74,159.1,159.11,13543.0,155.0783,155.4871,154.8641,154.8738,13543.0
2023-02-22 10:30:00,159.07,159.48,158.91,159.09,15684.0,154.8349,155.234,154.6792,154.8544,15684.0
2023-02-22 10:40:00,159.18,159.57,159.05,159.4,10249.0,154.942,155.3216,154.8154,155.1561,10249.0
2023-02-22 10:50:00,159.38,159.8,159.29,159.64,15944.0,155.1367,155.5455,155.0491,155.3897,15944.0
2023-02-22 11:00:00,159.64,159.91,159.23,159.46,19423.0,155.3897,155.6525,154.9906,155.2145,19423.0
2023-02-22 11:10:00,159.49,159.57,158.77,158.96,8879.0,155.2437,155.3216,154.5429,154.7278,8879.0
2023-02-22 11:20:00,158.91,159.05,158.76,158.95,6092.0,154.6792,154.8154,154.5332,154.7181,6092.0
2023-02-22 11:30:00,159.0,159.47,159.0,159.14,5271.0,154.7668,155.2243,154.7668,154.903,5271.0
2023-02-22 11:40:00,159.19,159.68,159.15,159.47,10629.0,154.9517,155.4287,154.9128,155.2243,10629.0
2023-02-22 11:50:00,159.55,159.76,159.48,159.66,6589.0,155.3021,155.5065,155.234,155.4092,6589.0
2023-02-22 12:00:00,159.72,159.72,159.35,159.53,6080.0,155.4676,155.4676,155.1075,155.2827,6080.0
2023-02-22 12:10:00,159.51,159.85,159.35,159.85,6546.0,155.2632,155.5941,155.1075,155.5941,6546.0
2023-02-22 12:20:00,159.96,159.99,159.82,159.83,6298.0,155.7012,155.7304,155.5649,155.5747,6298.0
2023-02-22 12:30:00,159.86,159.93,159.62,159.67,17329.0,155.6039,155.672,155.3703,155.4189,17329.0
2023-02-22 12:40:00,159.8,159.92,159.65,159.65,2653.0,155.5455,155.6623,155.3995,155.3995,2653.0
2023-02-22 12:50:00,159.56,159.98,159.56,159.97,8755.0,155.3119,155.7207,155.3119,155.7109,8755.0
2023-02-22 13:00:00,159.83,160.04,159.71,159.96,4551.0,155.5747,155.7791,155.4579,155.7012,4551.0
2023-02-22 13:10:00,159.95,160.04,159.81,160.04,3516.0,155.6915,155.7791,155.5552,155.7791,3516.0
2023-02-22 13:20:00,160.07,160.31,159.97,160.24,6420.0,155.8083,156.0419,155.7109,155.9738,6420.0
2023-02-22 13:30:00,160.28,160.32,160.13,160.32,6354.0,156.0127,156.0516,155.8667,156.0516,6354.0
2023-02-22 13:40:00,160.31,160.31,160.11,160.28,2932.0,156.0419,156.0419,155.8472,156.0127,2932.0
2023-02-22 13:50:00,160.22,160.29,160.03,160.26,4839.0,155.9543,156.0224,155.7694,155.9932,4839.0
2023-02-22 14:00:00,160.17,160.35,159.7,159.87,7296.0,155.9056,156.0808,155.4481,155.6136,7296.0
2023-02-22 14:10:00,159.78,159.81,159.12,159.47,6908.0,155.526,155.5552,154.8836,155.2243,6908.0
2023-02-22 14:20:00,159.57,159.92,159.41,159.73,12888.0,155.3216,155.6623,155.1659,155.4773,12888.0
2023-02-22 14:30:00,159.66,159.73,159.33,159.5,16193.0,155.4092,155.4773,155.088,155.2535,16193.0
2023-02-22 14:40:00,159.45,159.96,159.08,159.96,24369.0,155.2048,155.7012,154.8446,155.7012,24369.0
2023-02-22 14:50:00,159.94,160.02,159.02,159.17,23326.0,155.6817,155.7596,154.7862,154.9322,23326.0
2023-02-22 15:00:00,159.17,159.37,159.02,159.22,13294.0,154.9322,155.1269,154.7862,154.9809,13294.0
2023-02-22 15:10:00,159.24,159.33,158.9,159.08,10282.0,155.0004,155.088,154.6694,154.8446,10282.0
2023-02-22 15:20:00,159.06,159.43,159.01,159.12,10844.0,154.8252,155.1853,154.7765,154.8836,10844.0
2023-02-22 15:30:00,159.05,159.31,158.83,158.86,12819.0,154.8154,155.0685,154.6013,154.6305,12819.0
2023-02-22 15:40:00,158.9,159.23,158.8,159.21,20049.0,154.6694,154.9906,154.5721,154.9712,20049.0
2023-02-22 15:50:00,159.14,159.47,158.92,159.28,82107.0,154.903,155.2243,154.6889,155.0393,82107.0
2023-02-23 09:30:00,159.48,160.25,159.48,159.6,13899.0,155.234,155.9835,155.234,155.3508,13899.0
2023-02-23 09:40:00,159.72,160.3,159.72,160.12,7319.0,155.4676,156.0322,155.4676,155.857,7319.0
2023-02-23 09:50:00,160.18,160.25,159.25,159.3,8627.0,155.9154,155.9835,155.0101,155.0588,8627.0
2023-02-23 10:00:00,159.37,159.52,158.28,158.59,12338.0,155.1269,155.2729,154.0659,154.3677,12338.0
2023-02-23 10:10:00,158.48,159.02,158.3,158.84,14487.0,154.2606,154.7862,154.0854,154.611,14487.0
2023-02-23 10:20:00,158.86,159.27,158.76,159.16,6467.0,154.6305,155.0296,154.5332,154.9225,6467.0
2023-02-23 10:30:00,159.14,159.2,158.76,158.98,9385.0,154.903,154.9614,154.5332,154.7473,9385.0
2023-02-23 10:40:00,158.9,158.9,158.06,158.17,7260.0,154.6694,154.6694,153.8518,153.9589,7260.0
2023-02-23 10:50:00,157.94,158.28,157.9,158.15,10529.0,153.735,154.0659,153.6961,153.9394,10529.0
2023-02-23 11:00:00,158.06,158.68,158.06,158.17,7656.0,153.8518,154.4553,153.8518,153.9589,7656.0
2023-02-23 11:10:00,158.31,158.35,157.88,158.19,11580.0,154.0951,154.1341,153.6766,153.9783,11580.0
2023-02-23 11:20:00,158.14,158.48,158.0,158.45,6299.0,153.9297,154.2606,153.7934,154.2314,6299.0
2023-02-23 11:30:00,158.39,158.42,158.15,158.17,12968.0,154.173,154.2022,153.9394,153.9589,12968.0
2023-02-23 11:40:00,158.0,158.15,157.76,157.88,4406.0,153.7934,153.9394,153.5598,153.6766,4406.0
2023-02-23 11:50:00,157.86,157.86,157.29,157.4,4123.0,153.6571,153.6571,153.1023,153.2094,4123.0
2023-02-23 12:00:00,157.38,157.67,157.31,157.43,5612.0,153.1899,153.4722,153.1218,153.2386,5612.0
2023-02-23 12:10:00,157.44,157.78,157.25,157.63,5464.0,153.2483,153.5793,153.0634,153.4332,5464.0
2023-02-23 12:20:00,157.55,157.61,157.36,157.6,4120.0,153.3554,153.4138,153.1704,153.404,4120.0
2023-02-23 12:30:00,157.56,157.79,157.47,157.66,12083.0,153.3651,153.589,153.2775,153.4624,12083.0
2023-02-23 12:40:00,157.6,157.88,157.5,157.56,4996.0,153.404,153.6766,153.3067,153.3651,4996.0
2023-02-23 12:50:00,157.67,157.76,157.54,157.61,5566.0,153.4722,153.5598,153.3456,153.4138,5566.0
2023-02-23 13:00:00,157.64,157.83,157.48,157.64,5389.0,153.443,153.6279,153.2872,153.443,5389.0
2023-02-23 13:10:00,157.62,157.82,157.53,157.81,3651.0,153.4235,153.6182,153.3359,153.6085,3651.0
2023-02-23 13:20:00,157.81,158.08,157.68,158.05,5300.0,153.6085,153.8713,153.4819,153.8421,5300.0
2023-02-23 13:30:00,158.06,158.16,157.91,158.0,5305.0,153.8518,153.9491,153.7058,153.7934,5305.0
2023-02-23 13:40:00,158.01,158.17,157.91,158.08,5348.0,153.8031,153.9589,153.7058,153.8713,5348.0
2023-02-23 13:50:00,158.11,158.15,157.72,157.89,3838.0,153.9005,153.9394,153.5209,153.6863,3838.0
2023-02-23 14:00:00,157.86,157.93,157.77,157.92,1679.0,153.6571,153.7253,153.5695,153.7155,1679.0
2023-02-23 14:10:00,157.97,158.4,157.91,158.22,5281.0,153.7642,154.1827,153.7058,154.0075,5281.0
2023-02-23 14:20:00,158.21,158.43,158.18,158.28,4434.0,153.9978,154.2119,153.9686,154.0659,4434.0
2023-02-23 14:30:00,158.32,158.54,158.24,158.28,7324.0,154.1049,154.319,154.027,154.0659,7324.0
2023-02-23 14:40:00,158.25,158.31,158.04,158.3,7755.0,154.0367,154.0951,153.8323,154.0854,7755.0
2023-02-23 14:50:00,158.31,158.35,158.11,158.28,8919.0,154.0951,154.1341,153.9005,154.0659,8919.0
2023-02-23 15:00:00,158.31,158.69,158.31,158.51,4900.0,154.0951,154.465,154.0951,154.2898,4900.0
2023-02-23 15:10:00,158.49,158.77,158.41,158.7,8027.0,154.2704,154.5429,154.1925,154.4748,8027.0
2023-02-23 15:20:00,158.7,158.96,158.49,158.91,10932.0,154.4748,154.7278,154.2704,154.6792,10932.0
2023-02-23 15:30:00,158.91,158.95,158.62,158.79,13788.0,154.6792,154.7181,154.3969,154.5624,13788.0
2023-02-23 15:40:00,158.78,158.91,158.39,158.46,32350.0,154.5526,154.6792,154.173,154.2412,32350.0
2023-02-23 15:50:00,158.45,158.8,158.32,158.76,143595.0,154.2314,154.5721,154.1049,154.5332,143595.0
2023-02-24 09:30:00,156.24,156.72,155.88,156.72,18152.0,152.0803,152.5475,151.7298,152.5475,18152.0
2023-02-24 09:40:00,156.76,156.76,155.65,156.0,19459.0,152.5864,152.5864,151.506,151.8466,19459.0
2023-02-24 09:50:00,156.04,156.2,155.44,155.44,14052.0,151.8856,152.0413,151.3016,151.3016,14052.0
2023-02-24 10:00:00,155.67,156.77,155.49,156.61,11502.0,151.5254,152.5961,151.3502,152.4404,11502.0
2023-02-24 10:10:00,156.47,156.8,156.14,156.7,6686.0,152.3041,152.6253,151.9829,152.528,6686.0
2023-02-24 10:20:00,156.53,157.2,156.51,156.98,4562.0,152.3625,153.0147,152.3431,152.8006,4562.0
2023-02-24 10:30:00,157.02,157.23,156.25,156.3,17000.0,152.8395,153.0439,152.09,152.1387,17000.0
2023-02-24 10:40:00,156.28,156.65,156.03,156.53,9915.0,152.1192,152.4793,151.8758,152.3625,9915.0
2023-02-24 10:50:00,156.39,156.76,156.23,156.76,3533.0,152.2263,152.5864,152.0705,152.5864,3533.0
2023-02-24 11:00:00,156.69,157.36,156.69,157.3,6787.0,152.5183,153.1704,152.5183,153.112,6787.0
2023-02-24 11:10:00,157.43,157.49,157.12,157.17,5118.0,153.2386,153.297,152.9368,152.9855,5118.0
2023-02-24 11:20:00,157.13,157.57,156.96,157.33,7702.0,152.9466,153.3748,152.7811,153.1412,7702.0
2023-02-24 11:30:00,157.41,157.55,157.0,157.26,8844.0,153.2191,153.3554,152.82,153.0731,8844.0
2023-02-24 11:40:00,157.29,158.03,157.29,157.88,5504.0,153.1023,153.8226,153.1023,153.6766,5504.0
2023-02-24 11:50:00,157.96,158.22,157.91,158.05,3801.0,153.7545,154.0075,153.7058,153.8421,3801.0
2023-02-24 12:00:00,158.14,158.33,157.92,158.21,3424.0,153.9297,154.1146,153.7155,153.9978,3424.0
2023-02-24 12:10:00,158.18,158.28,157.92,157.92,3330.0,153.9686,154.0659,153.7155,153.7155,3330.0
2023-02-24 12:20:00,158.01,158.22,157.97,158.12,4156.0,153.8031,154.0075,153.7642,153.9102,4156.0
2023-02-24 12:30:00,158.23,158.24,157.94,158.08,4283.0,154.0173,154.027,153.735,153.8713,4283.0
2023-02-24 12:40:00,158.11,158.22,158.0,158.12,3971.0,153.9005,154.0075,153.7934,153.9102,3971.0
2023-02-24 12:50:00,158.13,158.13,157.79,157.85,5952.0,153.9199,153.9199,153.589,153.6474,5952.0
2023-02-24 13:00:00,157.84,158.0,157.84,157.87,6121.0,153.6377,153.7934,153.6377,153.6669,6121.0
2023-02-24 13:10:00,157.9,158.13,157.77,158.13,6378.0,153.6961,153.9199,153.5695,153.9199,6378.0
2023-02-24 13:20:00,158.11,158.47,158.05,158.32,10619.0,153.9005,154.2509,153.8421,154.1049,10619.0
2023-02-24 13:30:00,158.28,158.4,158.07,158.37,7705.0,154.0659,154.1827,153.8615,154.1535,7705.0
2023-02-24 13:40:00,158.37,158.58,158.37,158.42,6664.0,154.1535,154.358,154.1535,154.2022,6664.0
2023-02-24 13:50:00,158.45,158.51,158.34,158.39,5051.0,154.2314,154.2898,154.1243,154.173,5051.0
2023-02-24 14:00:00,158.48,158.54,158.33,158.52,3864.0,154.2606,154.319,154.1146,154.2996,3864.0
2023-02-24 14:10:00,158.53,158.66,158.35,158.66,4124.0,154.3093,154.4358,154.1341,154.4358,4124.0
2023-02-24 14:20:00,158.62,158.68,158.45,158.53,4193.0,154.3969,154.4553,154.2314,154.3093,4193.0
2023-02-24 14:30:00,158.46,158.57,158.23,158.5,5405.0,154.2412,154.3482,154.0173,154.2801,5405.0
2023-02-24 14:40:00,158.43,158.57,158.21,158.57,4973.0,154.2119,154.3482,153.9978,154.3482,4973.0
2023-02-24 14:50:00,158.53,158.94,158.53,158.85,9614.0,154.3093,154.7084,154.3093,154.6208,9614.0
2023-02-24 15:00:00,158.95,159.06,158.88,159.03,4940.0,154.7181,154.8252,154.65,154.796,4940.0
2023-02-24 15:10:00,159.03,159.03,158.69,158.82,3633.0,154.796,154.796,154.465,154.5916,3633.0
2023-02-24 15:20:00,158.92,159.13,158.82,158.83,6691.0,154.6889,154.8933,154.5916,154.6013,6691.0
2023-02-24 15:30:00,158.81,158.82,158.26,158.3,11281.0,154.5818,154.5916,154.0465,154.0854,11281.0
2023-02-24 15:40:00,158.31,158.39,158.14,158.21,14962.0,154.0951,154.173,153.9297,153.9978,14962.0
2023-02-24 15:50:00,158.23,158.72,157.97,158.56,51273.0,154.0173,154.4942,153.7642,154.3385,51273.0
2023-02-27 09:30:00,160.59,161.4,160.19,160.94,19206.0,156.3144,157.1029,155.9251,156.6551,19206.0
2023-02-27 09:40:00,160.99,161.2,160.71,161.12,8169.0,156.7038,156.9082,156.4312,156.8303,8169.0
2023-02-27 09:50:00,161.07,161.32,160.99,161.3,7703.0,156.7817,157.025,156.7038,157.0055,7703.0
2023-02-27 10:00:00,161.34,161.94,161.29,161.82,11424.0,157.0445,157.6285,156.9958,157.5117,11424.0
2023-02-27 10:10:00,161.8,161.8,161.13,161.21,6106.0,157.4922,157.4922,156.8401,156.9179,6106.0
2023-02-27 10:20:00,161.13,161.2,160.9,160.93,5603.0,156.8401,156.9082,156.6162,156.6454,5603.0
2023-02-27 10:30:00,160.87,160.88,159.83,160.09,14325.0,156.587,156.5967,155.5747,155.8278,14325.0
2023-02-27 10:40:00,159.92,160.27,159.85,160.15,8097.0,155.6623,156.003,155.5941,155.8862,8097.0
2023-02-27 10:50:00,160.25,160.44,160.1,160.31,8991.0,155.9835,156.1684,155.8375,156.0419,8991.0
2023-02-27 11:00:00,160.28,160.78,160.27,160.7,6409.0,156.0127,156.4994,156.003,156.4215,6409.0
2023-02-27 11:10:00,160.85,160.85,160.16,160.24,8196.0,156.5675,156.5675,155.8959,155.9738,8196.0
2023-02-27 11:20:00,160.27,160.53,160.14,160.49,5690.0,156.003,156.256,155.8764,156.2171,5690.0
2023-02-27 11:30:00,160.47,160.5,160.06,160.19,6677.0,156.1976,156.2268,155.7986,155.9251,6677.0
2023-02-27 11:40:00,160.12,160.36,160.09,160.24,4708.0,155.857,156.0906,155.8278,155.9738,4708.0
2023-02-27 11:50:00,160.24,160.34,160.14,160.31,3286.0,155.9738,156.0711,155.8764,156.0419,3286.0
2023-02-27 12:00:00,160.33,160.33,159.97,160.02,8625.0,156.0614,156.0614,155.7109,155.7596,8625.0
2023-02-27 12:10:00,160.07,160.29,160.03,160.11,4270.0,155.8083,156.0224,155.7694,155.8472,4270.0
2023-02-27 12:20:00,160.07,160.32,159.89,160.28,7242.0,155.8083,156.0516,155.6331,156.0127,7242.0
2023-02-27 12:30:00,160.28,160.55,160.23,160.31,7344.0,156.0127,156.2755,155.964,156.0419,7344.0
2023-02-27 12:40:00,160.31,160.5,160.25,160.46,7758.0,156.0419,156.2268,155.9835,156.1879,7758.0
2023-02-27 12:50:00,160.5,160.54,160.26,160.45,6928.0,156.2268,156.2658,155.9932,156.1782,6928.0
2023-02-27 13:00:00,160.47,160.59,160.47,160.57,4783.0,156.1976,156.3144,156.1976,156.295,4783.0
2023-02-27 13:10:00,160.59,160.65,160.48,160.56,7939.0,156.3144,156.3728,156.2074,156.2852,7939.0
2023-02-27 13:20:00,160.59,160.6,160.38,160.43,4421.0,156.3144,156.3242,156.11,156.1587,4421.0
2023-02-27 13:30:00,160.44,160.49,160.27,160.29,6547.0,156.1684,156.2171,156.003,156.0224,6547.0
2023-02-27 13:40:00,160.22,160.23,160.11,160.11,6122.0,155.9543,155.964,155.8472,155.8472,6122.0
2023-02-27 13:50:00,160.12,160.5,160.12,160.43,6891.0,155.857,156.2268,155.857,156.1587,6891.0
2023-02-27 14:00:00,160.47,160.73,160.46,160.57,4811.0,156.1976,156.4507,156.1879,156.295,4811.0
2023-02-27 14:10:00,160.58,160.66,160.22,160.3,9672.0,156.3047,156.3826,155.9543,156.0322,9672.0
2023-02-27 14:20:00,160.23,160.23,160.03,160.17,6613.0,155.964,155.964,155.7694,155.9056,6613.0
2023-02-27 14:30:00,160.17,160.19,160.01,160.13,6969.0,155.9056,155.9251,155.7499,155.8667,6969.0
2023-02-27 14:40:00,160.12,160.16,159.76,159.91,7646.0,155.857,155.8959,155.5065,155.6525,7646.0
2023-02-27 14:50:00,159.88,160.03,159.71,159.78,9943.0,155.6233,155.7694,155.4579,155.526,9943.0
2023-02-27 15:00:00,159.77,159.87,159.55,159.58,8352.0,155.5163,155.6136,155.3021,155.3313,8352.0
2023-02-27 15:10:00,159.54,159.71,159.4,159.48,14424.0,155.2924,155.4579,155.1561,155.234,14424.0
2023-02-27 15:20:00,159.44,159.53,159.36,159.52,10328.0,155.1951,155.2827,155.1172,155.2729,10328.0
2023-02-27 15:30:00,159.49,159.49,159.22,159.29,11027.0,155.2437,155.2437,154.9809,155.0491,11027.0
2023-02-27 15:40:00,159.3,159.57,159.25,159.41,23198.0,155.0588,155.3216,155.0101,155.1659,23198.0
2023-02-27 15:50:00,159.43,159.87,159.43,159.78,58867.0,155.1853,155.6136,155.1853,155.526,58867.0
2023-02-28 09:30:00,159.11,159.24,158.17,158.99,16860.0,154.8738,155.0004,153.9589,154.757,16860.0
2023-02-28 09:40:00,159.12,159.7,158.97,159.45,7647.0,154.8836,155.4481,154.7376,155.2048,7647.0
2023-02-28 09:50:00,159.29,159.73,159.29,159.6,2947.0,155.0491,155.4773,155.0491,155.3508,2947.0
2023-02-28 10:00:00,159.7,160.44,159.69,160.18,7255.0,155.4481,156.1684,155.4384,155.9154,7255.0
2023-02-28 10:10:00,160.05,160.05,159.38,159.61,5157.0,155.7888,155.7888,155.1367,155.3605,5157.0
2023-02-28 10:20:00,159.62,159.97,159.28,159.29,6045.0,155.3703,155.7109,155.0393,155.0491,6045.0
2023-02-28 10:30:00,159.43,159.79,159.36,159.66,9779.0,155.1853,155.5357,155.1172,155.4092,9779.0
2023-02-28 10:40:00,159.67,159.89,159.49,159.58,4105.0,155.4189,155.6331,155.2437,155.3313,4105.0
2023-02-28 10:50:00,159.63,160.09,159.41,160.09,7249.0,155.38,155.8278,155.1659,155.8278,7249.0
2023-02-28 11:00:00,160.14,160.77,160.13,160.77,6019.0,155.8764,156.4896,155.8667,156.4896,6019.0
2023-02-28 11:10:00,160.76,160.82,160.36,160.37,6019.0,156.4799,156.5383,156.0906,156.1003,6019.0
2023-02-28 11:20:00,160.46,160.65,160.33,160.33,4243.0,156.1879,156.3728,156.0614,156.0614,4243.0
2023-02-28 11:30:00,160.4,160.6,160.08,160.09,13840.0,156.1295,156.3242,155.818,155.8278,13840.0
2023-02-28 11:40:00,160.11,160.13,159.81,160.09,5865.0,155.8472,155.8667,155.5552,155.8278,5865.0
2023-02-28 11:50:00,160.07,160.22,159.98,160.18,5210.0,155.8083,155.9543,155.7207,155.9154,5210.0
2023-02-28 12:00:00,160.22,160.22,159.96,160.14,6194.0,155.9543,155.9543,155.7012,155.8764,6194.0
2023-02-28 12:10:00,160.2,160.35,160.15,160.25,8857.0,155.9348,156.0808,155.8862,155.9835,8857.0
2023-02-28 12:20:00,160.32,160.55,160.27,160.55,5333.0,156.0516,156.2755,156.003,156.2755,5333.0
2023-02-28 12:30:00,160.61,160.74,160.55,160.64,7314.0,156.3339,156.4604,156.2755,156.3631,7314.0
2023-02-28 12:40:00,160.57,160.73,160.39,160.73,5337.0,156.295,156.4507,156.1198,156.4507,5337.0
2023-02-28 12:50:00,160.74,160.92,160.7,160.92,2059.0,156.4604,156.6357,156.4215,156.6357,2059.0
2023-02-28 13:00:00,160.92,161.03,160.85,160.92,4933.0,156.6357,156.7427,156.5675,156.6357,4933.0
2023-02-28 13:10:00,160.92,161.2,160.91,160.99,6441.0,156.6357,156.9082,156.6259,156.7038,6441.0
2023-02-28 13:20:00,161.09,161.26,161.07,161.12,4116.0,156.8011,156.9666,156.7817,156.8303,4116.0
2023-02-28 13:30:00,161.07,161.13,160.71,160.75,5712.0,156.7817,156.8401,156.4312,156.4702,5712.0
2023-02-28 13:40:00,160.72,160.77,160.55,160.66,7208.0,156.441,156.4896,156.2755,156.3826,7208.0
2023-02-28 13:50:00,160.55,160.7,160.5,160.6,4038.0,156.2755,156.4215,156.2268,156.3242,4038.0
2023-02-28 14:00:00,160.67,160.73,160.26,160.37,6962.0,156.3923,156.4507,155.9932,156.1003,6962.0
2023-02-28 14:10:00,160.39,160.39,160.11,160.26,5120.0,156.1198,156.1198,155.8472,155.9932,5120.0
2023-02-28 14:20:00,160.27,160.37,160.13,160.15,8802.0,156.003,156.1003,155.8667,155.8862,8802.0
2023-02-28 14:30:00,160.19,160.27,160.07,160.23,4478.0,155.9251,156.003,155.8083,155.964,4478.0
2023-02-28 14:40:00,160.22,160.32,159.95,160.22,4164.0,155.9543,156.0516,155.6915,155.9543,4164.0
2023-02-28 14:50:00,160.28,160.28,160.04,160.04,6087.0,156.0127,156.0127,155.7791,155.7791,6087.0
2023-02-28 15:00:00,160.03,160.1,159.94,160.03,8013.0,155.7694,155.8375,155.6817,155.7694,8013.0
2023-02-28 15:10:00,160.05,160.11,159.87,160.05,8494.0,155.7888,155.8472,155.6136,155.7888,8494.0
2023-02-28 15:20:00,160.03,160.04,159.69,159.72,21247.0,155.7694,155.7791,155.4384,155.4676,21247.0
2023-02-28 15:30:00,159.69,159.71,159.41,159.53,13529.0,155.4384,155.4579,155.1659,155.2827,13529.0
2023-02-28 15:40:00,159.54,159.67,159.49,159.55,18342.0,155.2924,155.4189,155.2437,155.3021,18342.0
2023-02-28 15:50:00,159.48,159.77,159.19,159.27,114672.0,155.234,155.5163,154.9517,155.0296,114672.0
2023-03-01 09:30:00,158.51,158.91,158.21,158.91,16693.0,154.2898,154.6792,153.9978,154.6792,16693.0
2023-03-01 09:40:00,158.75,159.53,158.75,159.53,1659.0,154.5234,155.2827,154.5234,155.2827,1659.0
2023-03-01 09:50:00,159.85,160.59,159.69,160.51,16036.0,155.5941,156.3144,155.4384,156.2366,16036.0
2023-03-01 10:00:00,160.39,160.39,159.27,159.27,4416.0,156.1198,156.1198,155.0296,155.0296,4416.0
2023-03-01 10:10:00,158.9,158.99,158.66,158.72,3248.0,154.6694,154.757,154.4358,154.4942,3248.0
2023-03-01 10:20:00,158.73,158.84,158.36,158.54,5902.0,154.504,154.611,154.1438,154.319,5902.0
2023-03-01 10:30:00,158.46,159.41,158.26,159.3,8206.0,154.2412,155.1659,154.0465,155.0588,8206.0
2023-03-01 10:40:00,159.44,159.59,159.21,159.28,6815.0,155.1951,155.3411,154.9712,155.0393,6815.0
2023-03-01 10:50:00,159.3,159.68,159.17,159.68,9682.0,155.0588,155.4287,154.9322,155.4287,9682.0
2023-03-01 11:00:00,159.72,159.8,159.11,159.4,8387.0,155.4676,155.5455,154.8738,155.1561,8387.0
2023-03-01 11:10:00,159.39,159.39,159.15,159.23,6578.0,155.1464,155.1464,154.9128,154.9906,6578.0
2023-03-01 11:20:00,159.23,159.52,159.09,159.52,6335.0,154.9906,155.2729,154.8544,155.2729,6335.0
2023-03-01 11:30:00,159.46,159.72,159.37,159.43,8299.0,155.2145,155.4676,155.1269,155.1853,8299.0
2023-03-01 11:40:00,159.52,159.96,159.52,159.81,6519.0,155.2729,155.7012,155.2729,155.5552,6519.0
2023-03-01 11:50:00,159.81,159.94,159.64,159.7,6649.0,155.5552,155.6817,155.3897,155.4481,6649.0
2023-03-01 12:00:00,159.71,159.73,159.55,159.73,4235.0,155.4579,155.4773,155.3021,155.4773,4235.0
2023-03-01 12:10:00,159.74,159.95,159.5,159.77,7774.0,155.4871,155.6915,155.2535,155.5163,7774.0
2023-03-01 12:20:00,159.78,159.8,159.33,159.33,7339.0,155.526,155.5455,155.088,155.088,7339.0
2023-03-01 12:30:00,159.34,159.4,159.18,159.18,3515.0,155.0977,155.1561,154.942,154.942,3515.0
2023-03-01 12:40:00,159.26,159.34,159.1,159.17,6418.0,155.0199,155.0977,154.8641,154.9322,6418.0
2023-03-01 12:50:00,159.11,159.23,158.89,158.93,6647.0,154.8738,154.9906,154.6597,154.6986,6647.0
2023-03-01 13:00:00,158.92,158.94,158.69,158.75,6816.0,154.6889,154.7084,154.465,154.5234,6816.0
2023-03-01 13:10:00,158.77,159.14,158.76,159.08,3163.0,154.5429,154.903,154.5332,154.8446,3163.0
2023-03-01 13:20:00,159.09,159.37,159.02,159.32,2954.0,154.8544,155.1269,154.7862,155.0783,2954.0
2023-03-01 13:30:00,159.33,159.34,159.07,159.16,5572.0,155.088,155.0977,154.8349,154.9225,5572.0
2023-03-01 13:40:00,159.11,159.18,158.82,158.96,4475.0,154.8738,154.942,154.5916,154.7278,4475.0
2023-03-01 13:50:00,158.95,158.98,158.84,158.88,6011.0,154.7181,154.7473,154.611,154.65,6011.0
2023-03-01 14:00:00,158.88,158.88,158.56,158.68,4450.0,154.65,154.65,154.3385,154.4553,4450.0
2023-03-01 14:10:00,158.71,158.91,158.58,158.58,7537.0,154.4845,154.6792,154.358,154.358,7537.0
2023-03-01 14:20:00,158.63,158.65,158.44,158.44,7063.0,154.4066,154.4261,154.2217,154.2217,7063.0
2023-03-01 14:30:00,158.39,158.45,158.27,158.44,5130.0,154.173,154.2314,154.0562,154.2217,5130.0
2023-03-01 14:40:00,158.47,158.47,158.31,158.35,4454.0,154.2509,154.2509,154.0951,154.1341,4454.0
2023-03-01 14:50:00,158.38,158.68,158.27,158.57,7512.0,154.1633,154.4553,154.0562,154.3482,7512.0
2023-03-01 15:00:00,158.55,158.75,158.51,158.64,7121.0,154.3288,154.5234,154.2898,154.4164,7121.0
2023-03-01 15:10:00,158.7,159.05,158.7,159.05,7142.0,154.4748,154.8154,154.4748,154.8154,7142.0
2023-03-01 15:20:00,158.99,158.99,158.62,158.71,8077.0,154.757,154.757,154.3969,154.4845,8077.0
2023-03-01 15:30:00,158.68,159.13,158.68,158.76,16022.0,154.4553,154.8933,154.4553,154.5332,16022.0
2023-03-01 15:40:00,158.8,159.01,158.76,158.9,14775.0,154.5721,154.7765,154.5332,154.6694,14775.0
2023-03-01 15:50:00,158.85,158.85,158.45,158.52,62555.0,154.6208,154.6208,154.2314,154.2996,62555.0
2023-03-02 09:30:00,157.81,158.32,157.59,158.3,30124.0,153.6085,154.1049,153.3943,154.0854,30124.0
2023-03-02 09:40:00,157.94,158.68,157.87,158.68,3584.0,153.735,154.4553,153.6669,154.4553,3584.0
2023-03-02 09:50:00,158.78,159.06,158.39,158.8,24090.0,154.5526,154.8252,154.173,154.5721,24090.0
2023-03-02 10:00:00,158.9,159.18,158.65,158.96,31290.0,154.6694,154.942,154.4261,154.7278,31290.0
2023-03-02 10:10:00,158.91,158.96,158.27,158.29,9028.0,154.6792,154.7278,154.0562,154.0757,9028.0
2023-03-02 10:20:00,158.39,159.01,158.27,158.82,7351.0,154.173,154.7765,154.0562,154.5916,7351.0
2023-03-02 10:30:00,158.83,159.04,158.71,158.71,7885.0,154.6013,154.8057,154.4845,154.4845,7885.0
2023-03-02 10:40:00,158.62,158.94,158.43,158.82,8492.0,154.3969,154.7084,154.2119,154.5916,8492.0
2023-03-02 10:50:00,158.77,158.99,158.66,158.8,12177.0,154.5429,154.757,154.4358,154.5721,12177.0
2023-03-02 11:00:00,158.86,159.03,158.64,159.03,6103.0,154.6305,154.796,154.4164,154.796,6103.0
2023-03-02 11:10:00,158.9,159.11,158.86,158.91,17485.0,154.6694,154.8738,154.6305,154.6792,17485.0
2023-03-02 11:20:00,158.92,159.29,158.87,159.03,10171.0,154.6889,155.0491,154.6402,154.796,10171.0
2023-03-02 11:30:00,159.06,159.15,158.9,158.9,4465.0,154.8252,154.9128,154.6694,154.6694,4465.0
2023-03-02 11:40:00,159.01,159.18,158.94,159.13,6695.0,154.7765,154.942,154.7084,154.8933,6695.0
2023-03-02 11:50:00,159.13,159.26,159.0,159.09,8545.0,154.8933,155.0199,154.7668,154.8544,8545.0
2023-03-02 12:00:00,159.13,159.39,159.09,159.39,7819.0,154.8933,155.1464,154.8544,155.1464,7819.0
2023-03-02 12:10:00,159.39,159.42,159.21,159.21,5549.0,155.1464,155.1756,154.9712,154.9712,5549.0
2023-03-02 12:20:00,159.25,159.61,159.25,159.61,6746.0,155.0101,155.3605,155.0101,155.3605,6746.0
2023-03-02 12:30:00,159.62,159.76,159.5,159.57,5004.0,155.3703,155.5065,155.2535,155.3216,5004.0
2023-03-02 12:40:00,159.58,159.62,159.43,159.46,3674.0,155.3313,155.3703,155.1853,155.2145,3674.0
2023-03-02 12:50:00,159.46,159.71,159.45,159.65,6166.0,155.2145,155.4579,155.2048,155.3995,6166.0
2023-03-02 13:00:00,159.64,159.88,159.58,159.83,12628.0,155.3897,155.6233,155.3313,155.5747,12628.0
2023-03-02 13:10:00,159.85,160.02,159.79,160.02,8110.0,155.5941,155.7596,155.5357,155.7596,8110.0
2023-03-02 13:20:00,160.0,160.03,159.81,159.93,13148.0,155.7401,155.7694,155.5552,155.672,13148.0
2023-03-02 13:30:00,159.97,160.56,159.84,160.26,11061.0,155.7109,156.2852,155.5844,155.9932,11061.0
2023-03-02 13:40:00,160.32,160.54,160.24,160.48,5498.0,156.0516,156.2658,155.9738,156.2074,5498.0
2023-03-02 13:50:00,160.44,160.84,160.39,160.84,5835.0,156.1684,156.5578,156.1198,156.5578,5835.0
2023-03-02 14:00:00,160.78,161.28,160.78,161.06,9742.0,156.4994,156.9861,156.4994,156.7719,9742.0
2023-03-02 14:10:00,161.08,161.1,160.76,160.83,19057.0,156.7914,156.8109,156.4799,156.5481,19057.0
2023-03-02 14:20:00,160.83,161.23,160.79,161.11,9359.0,156.5481,156.9374,156.5091,156.8206,9359.0
2023-03-02 14:30:00,161.15,161.31,160.94,161.04,5219.0,156.8595,157.0153,156.6551,156.7525,5219.0
2023-03-02 14:40:00,160.96,161.17,160.94,161.07,7486.0,156.6746,156.879,156.6551,156.7817,7486.0
2023-03-02 14:50:00,161.11,161.31,161.02,161.23,18515.0,156.8206,157.0153,156.733,156.9374,18515.0
2023-03-02 15:00:00,161.29,161.38,161.03,161.25,13121.0,156.9958,157.0834,156.7427,156.9569,13121.0
2023-03-02 15:10:00,161.28,161.37,161.13,161.13,10794.0,156.9861,157.0737,156.8401,156.8401,10794.0
2023-03-02 15:20:00,161.19,161.35,161.11,161.35,11798.0,156.8985,157.0542,156.8206,157.0542,11798.0
2023-03-02 15:30:00,161.43,162.05,161.43,161.94,16549.0,157.1321,157.7356,157.1321,157.6285,16549.0
2023-03-02 15:40:00,161.94,162.11,161.78,161.86,28222.0,157.6285,157.794,157.4728,157.5506,28222.0
2023-03-02 15:50:00,161.86,162.01,161.73,161.99,124778.0,157.5506,157.6966,157.4241,157.6772,124778.0
2023-03-03 09:30:00,162.82,163.1,161.91,161.96,24249.0,158.4851,158.7576,157.5993,157.648,24249.0
2023-03-03 09:40:00,161.9,162.38,161.88,161.88,13940.0,157.5896,158.0568,157.5701,157.5701,13940.0
2023-03-03 09:50:00,161.8,162.05,161.34,161.78,10206.0,157.4922,157.7356,157.0445,157.4728,10206.0
2023-03-03 10:00:00,161.87,161.93,160.79,160.99,24545.0,157.5604,157.6188,156.5091,156.7038,24545.0
2023-03-03 10:10:00,161.0,161.98,160.99,161.71,11036.0,156.7135,157.6674,156.7038,157.4046,11036.0
2023-03-03 10:20:00,161.74,162.54,161.73,162.54,8811.0,157.4338,158.2125,157.4241,158.2125,8811.0
2023-03-03 10:30:00,162.5,162.58,162.18,162.28,12998.0,158.1736,158.2515,157.8621,157.9594,12998.0
2023-03-03 10:40:00,162.31,162.49,161.82,162.44,23099.0,157.9886,158.1639,157.5117,158.1152,23099.0
2023-03-03 10:50:00,162.39,162.46,162.15,162.2,9861.0,158.0665,158.1347,157.8329,157.8816,9861.0
2023-03-03 11:00:00,162.2,162.4,162.09,162.28,8142.0,157.8816,158.0763,157.7745,157.9594,8142.0
2023-03-03 11:10:00,162.17,162.39,162.04,162.36,8165.0,157.8524,158.0665,157.7258,158.0373,8165.0
2023-03-03 11:20:00,162.33,162.35,162.17,162.31,11028.0,158.0081,158.0276,157.8524,157.9886,11028.0
2023-03-03 11:30:00,162.39,162.72,162.38,162.52,8357.0,158.0665,158.3877,158.0568,158.1931,8357.0
2023-03-03 11:40:00,162.57,162.73,162.45,162.7,6343.0,158.2417,158.3975,158.1249,158.3683,6343.0
2023-03-03 11:50:00,162.91,162.95,162.79,162.84,4980.0,158.5727,158.6116,158.4559,158.5045,4980.0
2023-03-03 12:00:00,162.76,162.94,162.7,162.93,2687.0,158.4267,158.6019,158.3683,158.5921,2687.0
2023-03-03 12:10:00,162.98,163.05,162.89,162.96,5605.0,158.6408,158.7089,158.5532,158.6213,5605.0
2023-03-03 12:20:00,162.99,163.12,162.95,162.97,5183.0,158.6505,158.7771,158.6116,158.6311,5183.0
2023-03-03 12:30:00,162.93,163.01,162.74,162.86,6299.0,158.5921,158.67,158.4072,158.524,6299.0
2023-03-03 12:40:00,162.85,162.92,162.79,162.85,5153.0,158.5143,158.5824,158.4559,158.5143,5153.0
2023-03-03 12:50:00,162.85,163.14,162.83,163.11,3965.0,158.5143,158.7965,158.4948,158.7673,3965.0
2023-03-03 13:00:00,163.11,163.19,163.03,163.09,6369.0,158.7673,158.8452,158.6895,158.7479,6369.0
2023-03-03 13:10:00,163.07,163.23,162.96,163.03,3821.0,158.7284,158.8842,158.6213,158.6895,3821.0
2023-03-03 13:20:00,163.02,163.1,162.94,162.97,4872.0,158.6797,158.7576,158.6019,158.6311,4872.0
2023-03-03 13:30:00,162.97,163.03,162.86,162.93,3587.0,158.6311,158.6895,158.524,158.5921,3587.0
2023-03-03 13:40:00,162.94,162.98,162.88,162.98,4021.0,158.6019,158.6408,158.5435,158.6408,4021.0
2023-03-03 13:50:00,162.97,162.99,162.89,162.94,5226.0,158.6311,158.6505,158.5532,158.6019,5226.0
2023-03-03 14:00:00,162.97,162.97,162.84,162.9,3253.0,158.6311,158.6311,158.5045,158.5629,3253.0
2023-03-03 14:10:00,162.89,163.15,162.89,162.97,5556.0,158.5532,158.8063,158.5532,158.6311,5556.0
2023-03-03 14:20:00,162.98,163.2,162.98,163.18,6124.0,158.6408,158.855,158.6408,158.8355,6124.0
2023-03-03 14:30:00,163.2,163.32,163.14,163.21,5231.0,158.855,158.9718,158.7965,158.8647,5231.0
2023-03-03 14:40:00,163.19,163.38,163.13,163.35,6749.0,158.8452,159.0302,158.7868,159.001,6749.0
2023-03-03 14:50:00,163.39,163.5,163.31,163.5,3844.0,159.0399,159.147,158.962,159.147,3844.0
2023-03-03 15:00:00,163.54,163.79,163.43,163.76,10225.0,159.1859,159.4292,159.0788,159.4,10225.0
2023-03-03 15:10:00,163.74,163.74,163.54,163.54,8412.0,159.3806,159.3806,159.1859,159.1859,8412.0
2023-03-03 15:20:00,163.52,163.63,163.41,163.47,6802.0,159.1664,159.2735,159.0594,159.1178,6802.0
2023-03-03 15:30:00,163.46,163.52,163.37,163.43,12722.0,159.108,159.1664,159.0204,159.0788,12722.0
2023-03-03 15:40:00,163.43,163.53,163.3,163.5,21853.0,159.0788,159.1762,158.9523,159.147,21853.0
2023-03-03 15:50:00,163.46,163.52,163.23,163.4,93665.0,159.108,159.1664,158.8842,159.0496,93665.0
2023-03-06 09:30:00,163.43,163.72,162.6,162.88,19950.0,159.0788,159.3611,158.2709,158.5435,19950.0
2023-03-06 09:40:00,162.99,163.19,162.81,163.09,14380.0,158.6505,158.8452,158.4753,158.7479,14380.0
2023-03-06 09:50:00,163.08,163.32,162.85,163.08,13415.0,158.7381,158.9718,158.5143,158.7381,13415.0
2023-03-06 10:00:00,163.09,163.15,162.72,163.02,11651.0,158.7479,158.8063,158.3877,158.6797,11651.0
2023-03-06 10:10:00,163.03,163.11,162.68,162.72,8497.0,158.6895,158.7673,158.3488,158.3877,8497.0
2023-03-06 10:20:00,162.74,162.99,162.47,162.75,6577.0,158.4072,158.6505,158.1444,158.4169,6577.0
2023-03-06 10:30:00,162.79,163.03,162.75,162.88,6531.0,158.4559,158.6895,158.4169,158.5435,6531.0
2023-03-06 10:40:00,162.86,163.15,162.72,162.97,6495.0,158.524,158.8063,158.3877,158.6311,6495.0
2023-03-06 10:50:00,162.97,163.01,162.67,162.67,4528.0,158.6311,158.67,158.3391,158.3391,4528.0
2023-03-06 11:00:00,162.77,162.84,162.63,162.78,3947.0,158.4364,158.5045,158.3001,158.4461,3947.0
2023-03-06 11:10:00,162.84,162.89,162.56,162.62,4214.0,158.5045,158.5532,158.232,158.2904,4214.0
2023-03-06 11:20:00,162.6,162.64,162.22,162.26,4436.0,158.2709,158.3099,157.901,157.94,4436.0
2023-03-06 11:30:00,162.32,162.32,162.02,162.05,5255.0,157.9984,157.9984,157.7064,157.7356,5255.0
2023-03-06 11:40:00,162.01,162.05,161.78,161.84,6249.0,157.6966,157.7356,157.4728,157.5312,6249.0
2023-03-06 11:50:00,161.93,162.37,161.92,162.37,3785.0,157.6188,158.0471,157.609,158.0471,3785.0
2023-03-06 12:00:00,162.57,162.59,162.31,162.32,2966.0,158.2417,158.2612,157.9886,157.9984,2966.0
2023-03-06 12:10:00,162.39,162.6,162.39,162.59,3666.0,158.0665,158.2709,158.0665,158.2612,3666.0
2023-03-06 12:20:00,162.59,162.59,162.33,162.41,3949.0,158.2612,158.2612,158.0081,158.086,3949.0
2023-03-06 12:30:00,162.37,162.51,162.35,162.41,6762.0,158.0471,158.1833,158.0276,158.086,6762.0
2023-03-06 12:40:00,162.44,162.45,161.98,161.99,7380.0,158.1152,158.1249,157.6674,157.6772,7380.0
2023-03-06 12:50:00,161.99,162.26,161.95,162.17,4785.0,157.6772,157.94,157.6382,157.8524,4785.0
2023-03-06 13:00:00,162.18,162.27,161.86,161.95,4965.0,157.8621,157.9497,157.5506,157.6382,4965.0
2023-03-06 13:10:00,161.93,161.95,161.78,161.95,3513.0,157.6188,157.6382,157.4728,157.6382,3513.0
2023-03-06 13:20:00,161.89,161.94,161.7,161.94,2817.0,157.5798,157.6285,157.3949,157.6285,2817.0
2023-03-06 13:30:00,161.84,161.84,161.4,161.43,4612.0,157.5312,157.5312,157.1029,157.1321,4612.0
2023-03-06 13:40:00,161.39,161.57,161.32,161.43,6304.0,157.0931,157.2683,157.025,157.1321,6304.0
2023-03-06 13:50:00,161.46,161.49,161.17,161.3,4367.0,157.1613,157.1905,156.879,157.0055,4367.0
2023-03-06 14:00:00,161.23,161.26,161.1,161.22,6612.0,156.9374,156.9666,156.8109,156.9277,6612.0
2023-03-06 14:10:00,161.18,161.26,160.87,160.98,11262.0,156.8887,156.9666,156.587,156.6941,11262.0
2023-03-06 14:20:00,161.0,161.16,160.92,161.16,5713.0,156.7135,156.8693,156.6357,156.8693,5713.0
2023-03-06 14:30:00,161.13,161.31,161.09,161.12,4657.0,156.8401,157.0153,156.8011,156.8303,4657.0
2023-03-06 14:40:00,161.11,161.23,160.95,161.02,4532.0,156.8206,156.9374,156.6649,156.733,4532.0
2023-03-06 14:50:00,160.89,161.02,160.85,160.99,4770.0,156.6065,156.733,156.5675,156.7038,4770.0
2023-03-06 15:00:00,160.99,161.12,160.91,161.03,6149.0,156.7038,156.8303,156.6259,156.7427,6149.0
2023-03-06 15:10:00,161.02,161.1,160.77,160.86,11060.0,156.733,156.8109,156.4896,156.5773,11060.0
2023-03-06 15:20:00,160.78,160.91,160.63,160.67,9015.0,156.4994,156.6259,156.3534,156.3923,9015.0
2023-03-06 15:30:00,160.7,160.9,160.68,160.86,11396.0,156.4215,156.6162,156.402,156.5773,11396.0
2023-03-06 15:40:00,160.87,161.04,160.8,160.83,25707.0,156.587,156.7525,156.5189,156.5481,25707.0
2023-03-06 15:50:00,160.84,161.04,160.72,160.96,146119.0,156.5578,156.7525,156.441,156.6746,146119.0
2023-03-07 09:30:00,160.54,160.85,160.37,160.85,13905.0,156.2658,156.5675,156.1003,156.5675,13905.0
2023-03-07 09:40:00,160.87,161.18,160.63,161.1,6982.0,156.587,156.8887,156.3534,156.8109,6982.0
2023-03-07 09:50:00,161.17,161.49,161.05,161.49,5782.0,156.879,157.1905,156.7622,157.1905,5782.0
2023-03-07 10:00:00,161.41,161.41,159.69,159.69,11123.0,157.1126,157.1126,155.4384,155.4384,11123.0
2023-03-07 10:10:00,159.68,160.2,159.59,159.88,7896.0,155.4287,155.9348,155.3411,155.6233,7896.0
2023-03-07 10:20:00,159.93,160.31,159.76,159.85,4819.0,155.672,156.0419,155.5065,155.5941,4819.0
2023-03-07 10:30:00,159.8,160.19,159.78,159.78,3979.0,155.5455,155.9251,155.526,155.526,3979.0
2023-03-07 10:40:00,159.7,159.77,159.15,159.48,4217.0,155.4481,155.5163,154.9128,155.234,4217.0
2023-03-07 10:50:00,159.44,159.48,158.93,159.02,8024.0,155.1951,155.234,154.6986,154.7862,8024.0
2023-03-07 11:00:00,159.02,159.49,158.84,159.33,5654.0,154.7862,155.2437,154.611,155.088,5654.0
2023-03-07 11:10:00,159.28,159.44,158.95,158.95,7464.0,155.0393,155.1951,154.7181,154.7181,7464.0
2023-03-07 11:20:00,159.0,159.0,158.46,158.67,18606.0,154.7668,154.7668,154.2412,154.4456,18606.0
2023-03-07 11:30:00,158.62,158.83,158.47,158.6,3019.0,154.3969,154.6013,154.2509,154.3774,3019.0
2023-03-07 11:40:00,158.56,158.8,158.45,158.8,4757.0,154.3385,154.5721,154.2314,154.5721,4757.0
2023-03-07 11:50:00,158.96,159.08,158.66,158.73,4855.0,154.7278,154.8446,154.4358,154.504,4855.0
2023-03-07 12:00:00,158.65,158.71,158.41,158.53,2114.0,154.4261,154.4845,154.1925,154.3093,2114.0
2023-03-07 12:10:00,158.52,159.04,158.5,159.03,3812.0,154.2996,154.8057,154.2801,154.796,3812.0
2023-03-07 12:20:00,159.15,159.49,159.12,159.18,3274.0,154.9128,155.2437,154.8836,154.942,3274.0
2023-03-07 12:30:00,159.13,159.19,159.0,159.0,1739.0,154.8933,154.9517,154.7668,154.7668,1739.0
2023-03-07 12:40:00,159.05,159.05,158.77,158.85,5933.0,154.8154,154.8154,154.5429,154.6208,5933.0
2023-03-07 12:50:00,158.89,158.93,158.47,158.5,2304.0,154.6597,154.6986,154.2509,154.2801,2304.0
2023-03-07 13:00:00,158.39,158.42,158.0,158.05,6941.0,154.173,154.2022,153.7934,153.8421,6941.0
2023-03-07 13:10:00,158.07,158.07,157.9,157.95,6199.0,153.8615,153.8615,153.6961,153.7447,6199.0
2023-03-07 13:20:00,157.87,158.01,157.75,157.83,5098.0,153.6669,153.8031,153.5501,153.6279,5098.0
2023-03-07 13:30:00,157.79,157.99,157.59,157.63,5090.0,153.589,153.7837,153.3943,153.4332,5090.0
2023-03-07 13:40:00,157.61,157.61,157.39,157.5,6081.0,153.4138,153.4138,153.1996,153.3067,6081.0
2023-03-07 13:50:00,157.54,157.6,157.41,157.42,3892.0,153.3456,153.404,153.2191,153.2288,3892.0
2023-03-07 14:00:00,157.43,157.71,157.43,157.66,4344.0,153.2386,153.5111,153.2386,153.4624,4344.0
2023-03-07 14:10:00,157.68,157.87,157.62,157.76,4319.0,153.4819,153.6669,153.4235,153.5598,4319.0
2023-03-07 14:20:00,157.71,157.76,157.61,157.73,4039.0,153.5111,153.5598,153.4138,153.5306,4039.0
2023-03-07 14:30:00,157.8,157.8,157.65,157.65,3331.0,153.5987,153.5987,153.4527,153.4527,3331.0
2023-03-07 14:40:00,157.56,157.75,157.53,157.62,3932.0,153.3651,153.5501,153.3359,153.4235,3932.0
2023-03-07 14:50:00,157.56,157.56,157.35,157.45,1907.0,153.3651,153.3651,153.1607,153.258,1907.0
2023-03-07 15:00:00,157.47,157.7,157.47,157.7,2510.0,153.2775,153.5014,153.2775,153.5014,2510.0
2023-03-07 15:10:00,157.78,157.95,157.75,157.91,4632.0,153.5793,153.7447,153.5501,153.7058,4632.0
2023-03-07 15:20:00,157.95,158.11,157.85,157.85,6111.0,153.7447,153.9005,153.6474,153.6474,6111.0
2023-03-07 15:30:00,157.97,158.53,157.85,158.45,9652.0,153.7642,154.3093,153.6474,154.2314,9652.0
2023-03-07 15:40:00,158.5,158.58,158.09,158.23,11436.0,154.2801,154.358,153.881,154.0173,11436.0
2023-03-07 15:50:00,158.27,158.27,157.78,157.82,65731.0,154.0562,154.0562,153.5793,153.6182,65731.0
2023-03-08 09:30:00,157.95,158.48,157.41,157.97,19062.0,153.7447,154.2606,153.2191,153.7642,19062.0
2023-03-08 09:40:00,158.11,158.97,158.11,158.87,7565.0,153.9005,154.7376,153.9005,154.6402,7565.0
2023-03-08 09:50:00,158.94,159.37,158.79,159.18,10736.0,154.7084,155.1269,154.5624,154.942,10736.0
2023-03-08 10:00:00,159.4,159.54,158.27,159.53,11641.0,155.1561,155.2924,154.0562,155.2827,11641.0
2023-03-08 10:10:00,159.52,160.04,159.41,159.62,6316.0,155.2729,155.7791,155.1659,155.3703,6316.0
2023-03-08 10:20:00,159.73,160.16,159.43,159.86,13028.0,155.4773,155.8959,155.1853,155.6039,13028.0
2023-03-08 10:30:00,159.61,160.21,159.61,159.88,12404.0,155.3605,155.9446,155.3605,155.6233,12404.0
2023-03-08 10:40:00,159.97,160.19,159.78,159.89,31438.0,155.7109,155.9251,155.526,155.6331,31438.0
2023-03-08 10:50:00,159.95,160.47,159.95,160.38,39810.0,155.6915,156.1976,155.6915,156.11,39810.0
2023-03-08 11:00:00,160.4,160.78,160.33,160.63,23753.0,156.1295,156.4994,156.0614,156.3534,23753.0
2023-03-08 11:10:00,160.69,160.69,159.83,159.87,14916.0,156.4118,156.4118,155.5747,155.6136,14916.0
2023-03-08 11:20:00,159.67,159.79,159.45,159.45,15687.0,155.4189,155.5357,155.2048,155.2048,15687.0
2023-03-08 11:30:00,159.42,159.59,159.05,159.52,10762.0,155.1756,155.3411,154.8154,155.2729,10762.0
2023-03-08 11:40:00,159.59,160.41,159.55,160.31,12093.0,155.3411,156.1392,155.3021,156.0419,12093.0
2023-03-08 11:50:00,160.27,160.56,160.23,160.52,22623.0,156.003,156.2852,155.964,156.2463,22623.0
2023-03-08 12:00:00,160.5,160.65,160.12,160.22,22254.0,156.2268,156.3728,155.857,155.9543,22254.0
2023-03-08 12:10:00,160.2,160.39,159.92,160.35,21685.0,155.9348,156.1198,155.6623,156.0808,21685.0
2023-03-08 12:20:00,160.25,160.3,159.93,159.95,24225.0,155.9835,156.0322,155.672,155.6915,24225.0
2023-03-08 12:30:00,159.97,160.29,159.78,160.18,20003.0,155.7109,156.0224,155.526,155.9154,20003.0
2023-03-08 12:40:00,160.2,160.23,159.97,160.0,9339.0,155.9348,155.964,155.7109,155.7401,9339.0
2023-03-08 12:50:00,160.02,160.08,159.9,159.95,16675.0,155.7596,155.818,155.6428,155.6915,16675.0
2023-03-08 13:00:00,159.97,160.02,159.72,159.79,6536.0,155.7109,155.7596,155.4676,155.5357,6536.0
2023-03-08 13:10:00,159.76,159.92,159.66,159.85,4443.0,155.5065,155.6623,155.4092,155.5941,4443.0
2023-03-08 13:20:00,159.8,159.91,159.4,159.41,4200.0,155.5455,155.6525,155.1561,155.1659,4200.0
2023-03-08 13:30:00,159.4,159.43,159.22,159.23,7563.0,155.1561,155.1853,154.9809,154.9906,7563.0
2023-03-08 13:40:00,159.21,159.21,158.89,158.9,9617.0,154.9712,154.9712,154.6597,154.6694,9617.0
2023-03-08 13:50:00,158.91,159.26,158.86,159.26,6984.0,154.6792,155.0199,154.6305,155.0199,6984.0
2023-03-08 14:00:00,159.4,159.46,159.12,159.18,3902.0,155.1561,155.2145,154.8836,154.942,3902.0
2023-03-08 14:10:00,159.23,159.27,158.99,158.99,5613.0,154.9906,155.0296,154.757,154.757,5613.0
2023-03-08 14:20:00,159.04,159.05,158.71,158.89,6632.0,154.8057,154.8154,154.4845,154.6597,6632.0
2023-03-08 14:30:00,158.93,159.23,158.93,159.16,6610.0,154.6986,154.9906,154.6986,154.9225,6610.0
2023-03-08 14:40:00,159.13,159.17,159.0,159.08,4677.0,154.8933,154.9322,154.7668,154.8446,4677.0
2023-03-08 14:50:00,159.09,159.19,159.03,159.09,10538.0,154.8544,154.9517,154.796,154.8544,10538.0
2023-03-08 15:00:00,159.08,159.37,159.07,159.36,10674.0,154.8446,155.1269,154.8349,155.1172,10674.0
2023-03-08 15:10:00,159.36,159.44,159.29,159.4,9390.0,155.1172,155.1951,155.0491,155.1561,9390.0
2023-03-08 15:20:00,159.41,159.5,159.3,159.42,25682.0,155.1659,155.2535,155.0588,155.1756,25682.0
2023-03-08 15:30:00,159.45,159.93,159.45,159.85,10136.0,155.2048,155.672,155.2048,155.5941,10136.0
2023-03-08 15:40:00,159.84,160.16,159.79,160.08,24294.0,155.5844,155.8959,155.5357,155.818,24294.0
2023-03-08 15:50:00,160.1,160.13,159.66,159.74,106710.0,155.8375,155.8667,155.4092,155.4871,106710.0
2023-03-09 09:30:00,160.4,160.86,159.6,160.21,12918.0,156.1295,156.5773,155.3508,155.9446,12918.0
2023-03-09 09:40:00,160.11,160.69,160.03,160.59,9838.0,155.8472,156.4118,155.7694,156.3144,9838.0
2023-03-09 09:50:00,160.61,160.81,160.4,160.7,9313.0,156.3339,156.5286,156.1295,156.4215,9313.0
2023-03-09 10:00:00,160.7,160.98,160.45,160.98,8742.0,156.4215,156.6941,156.1782,156.6941,8742.0
2023-03-09 10:10:00,160.99,161.02,160.73,160.84,9556.0,156.7038,156.733,156.4507,156.5578,9556.0
2023-03-09 10:20:00,160.79,161.0,160.64,160.96,9328.0,156.5091,156.7135,156.3631,156.6746,9328.0
2023-03-09 10:30:00,160.98,161.45,160.85,161.29,10643.0,156.6941,157.1515,156.5675,156.9958,10643.0
2023-03-09 10:40:00,161.35,161.36,161.16,161.3,7699.0,157.0542,157.0639,156.8693,157.0055,7699.0
2023-03-09 10:50:00,161.22,161.33,160.94,160.97,9141.0,156.9277,157.0347,156.6551,156.6843,9141.0
2023-03-09 11:00:00,160.79,160.93,160.72,160.86,4141.0,156.5091,156.6454,156.441,156.5773,4141.0
2023-03-09 11:10:00,160.89,161.08,160.83,160.89,13809.0,156.6065,156.7914,156.5481,156.6065,13809.0
2023-03-09 11:20:00,160.91,161.02,160.32,160.32,5287.0,156.6259,156.733,156.0516,156.0516,5287.0
2023-03-09 11:30:00,160.38,160.41,160.01,160.09,6656.0,156.11,156.1392,155.7499,155.8278,6656.0
2023-03-09 11:40:00,160.08,160.35,160.08,160.14,7017.0,155.818,156.0808,155.818,155.8764,7017.0
2023-03-09 11:50:00,160.11,160.16,159.9,159.91,5055.0,155.8472,155.8959,155.6428,155.6525,5055.0
2023-03-09 12:00:00,159.97,160.07,159.66,160.07,5469.0,155.7109,155.8083,155.4092,155.8083,5469.0
2023-03-09 12:10:00,160.08,160.15,159.98,160.15,4973.0,155.818,155.8862,155.7207,155.8862,4973.0
2023-03-09 12:20:00,160.13,160.37,160.09,160.33,7554.0,155.8667,156.1003,155.8278,156.0614,7554.0
2023-03-09 12:30:00,160.34,160.39,159.88,160.03,5327.0,156.0711,156.1198,155.6233,155.7694,5327.0
2023-03-09 12:40:00,160.12,160.19,159.72,159.72,2296.0,155.857,155.9251,155.4676,155.4676,2296.0
2023-03-09 12:50:00,159.7,159.89,159.7,159.75,3551.0,155.4481,155.6331,155.4481,155.4968,3551.0
2023-03-09 13:00:00,159.74,159.87,159.66,159.78,4368.0,155.4871,155.6136,155.4092,155.526,4368.0
2023-03-09 13:10:00,159.73,159.95,159.5,159.5,8394.0,155.4773,155.6915,155.2535,155.2535,8394.0
2023-03-09 13:20:00,159.49,159.63,159.15,159.32,5791.0,155.2437,155.38,154.9128,155.0783,5791.0
2023-03-09 13:30:00,159.21,159.27,159.03,159.03,2509.0,154.9712,155.0296,154.796,154.796,2509.0
2023-03-09 13:40:00,159.0,159.24,158.72,158.73,3877.0,154.7668,155.0004,154.4942,154.504,3877.0
2023-03-09 13:50:00,158.65,158.88,158.53,158.77,3628.0,154.4261,154.65,154.3093,154.5429,3628.0
2023-03-09 14:00:00,158.85,158.92,158.49,158.62,4248.0,154.6208,154.6889,154.2704,154.3969,4248.0
2023-03-09 14:10:00,158.69,158.77,158.45,158.74,3996.0,154.465,154.5429,154.2314,154.5137,3996.0
2023-03-09 14:20:00,158.77,159.03,158.71,158.8,8204.0,154.5429,154.796,154.4845,154.5721,8204.0
2023-03-09 14:30:00,158.79,158.88,158.44,158.77,5568.0,154.5624,154.65,154.2217,154.5429,5568.0
2023-03-09 14:40:00,158.9,159.1,158.83,158.83,4666.0,154.6694,154.8641,154.6013,154.6013,4666.0
2023-03-09 14:50:00,158.8,158.92,158.58,158.61,7572.0,154.5721,154.6889,154.358,154.3872,7572.0
2023-03-09 15:00:00,158.64,158.7,158.28,158.34,8281.0,154.4164,154.4748,154.0659,154.1243,8281.0
2023-03-09 15:10:00,158.36,158.41,157.64,157.64,15726.0,154.1438,154.1925,153.443,153.443,15726.0
2023-03-09 15:20:00,157.64,158.13,157.37,157.79,10859.0,153.443,153.9199,153.1802,153.589,10859.0
2023-03-09 15:30:00,157.67,158.21,157.64,158.21,15191.0,153.4722,153.9978,153.443,153.9978,15191.0
2023-03-09 15:40:00,158.19,158.35,157.85,158.23,19227.0,153.9783,154.1341,153.6474,154.0173,19227.0
2023-03-09 15:50:00,158.25,158.62,157.43,157.72,108045.0,154.0367,154.3969,153.2386,153.5209,108045.0
2023-03-10 09:30:00,159.37,159.62,158.39,158.48,32630.0,155.1269,155.3703,154.173,154.2606,32630.0
2023-03-10 09:40:00,158.46,159.0,158.06,158.31,33907.0,154.2412,154.7668,153.8518,154.0951,33907.0
2023-03-10 09:50:00,158.27,159.45,157.92,159.01,33695.0,154.0562,155.2048,153.7155,154.7765,33695.0
2023-03-10 10:00:00,158.93,160.5,158.88,160.32,23982.0,154.6986,156.2268,154.65,156.0516,23982.0
2023-03-10 10:10:00,160.31,160.49,159.78,159.96,33201.0,156.0419,156.2171,155.526,155.7012,33201.0
2023-03-10 10:20:00,159.94,160.24,159.38,159.56,20328.0,155.6817,155.9738,155.1367,155.3119,20328.0
2023-03-10 10:30:00,159.61,160.37,159.52,160.22,19786.0,155.3605,156.1003,155.2729,155.9543,19786.0
2023-03-10 10:40:00,160.21,160.31,159.15,159.27,17232.0,155.9446,156.0419,154.9128,155.0296,17232.0
2023-03-10 10:50:00,159.27,160.2,158.79,160.14,29815.0,155.0296,155.9348,154.5624,155.8764,29815.0
2023-03-10 11:00:00,160.12,160.12,159.64,159.88,19384.0,155.857,155.857,155.3897,155.6233,19384.0
2023-03-10 11:10:00,160.1,160.19,159.11,159.35,7284.0,155.8375,155.9251,154.8738,155.1075,7284.0
2023-03-10 11:20:00,159.43,160.09,159.43,159.85,6824.0,155.1853,155.8278,155.1853,155.5941,6824.0
2023-03-10 11:30:00,159.85,160.0,159.47,159.57,26227.0,155.5941,155.7401,155.2243,155.3216,26227.0
2023-03-10 11:40:00,159.71,159.71,158.74,158.79,4834.0,155.4579,155.4579,154.5137,154.5624,4834.0
2023-03-10 11:50:00,158.71,158.71,158.15,158.27,5985.0,154.4845,154.4845,153.9394,154.0562,5985.0
2023-03-10 12:00:00,158.32,158.47,158.05,158.05,7610.0,154.1049,154.2509,153.8421,153.8421,7610.0
2023-03-10 12:10:00,158.1,158.18,157.69,157.69,10606.0,153.8907,153.9686,153.4917,153.4917,10606.0
2023-03-10 12:20:00,157.67,157.81,157.48,157.81,4107.0,153.4722,153.6085,153.2872,153.6085,4107.0
2023-03-10 12:30:00,157.91,158.39,157.68,158.13,8103.0,153.7058,154.173,153.4819,153.9199,8103.0
2023-03-10 12:40:00,158.11,158.13,157.86,157.86,7136.0,153.9005,153.9199,153.6571,153.6571,7136.0
2023-03-10 12:50:00,157.99,157.99,157.43,157.43,3765.0,153.7837,153.7837,153.2386,153.2386,3765.0
2023-03-10 13:00:00,157.36,157.75,157.36,157.6,8847.0,153.1704,153.5501,153.1704,153.404,8847.0
2023-03-10 13:10:00,157.6,157.66,157.18,157.18,8625.0,153.404,153.4624,152.9952,152.9952,8625.0
2023-03-10 13:20:00,157.26,157.36,156.95,157.07,6824.0,153.0731,153.1704,152.7714,152.8882,6824.0
2023-03-10 13:30:00,157.12,157.33,156.83,157.33,17662.0,152.9368,153.1412,152.6545,153.1412,17662.0
2023-03-10 13:40:00,157.28,157.47,157.17,157.21,21007.0,153.0926,153.2775,152.9855,153.0244,21007.0
2023-03-10 13:50:00,157.2,157.2,156.87,157.05,12962.0,153.0147,153.0147,152.6935,152.8687,12962.0
2023-03-10 14:00:00,157.06,157.82,157.05,157.82,15947.0,152.8784,153.6182,152.8687,153.6182,15947.0
2023-03-10 14:10:00,157.97,158.16,157.52,157.75,14205.0,153.7642,153.9491,153.3262,153.5501,14205.0
2023-03-10 14:20:00,157.86,157.86,157.37,157.37,7734.0,153.6571,153.6571,153.1802,153.1802,7734.0
2023-03-10 14:30:00,157.48,157.9,157.47,157.67,10290.0,153.2872,153.6961,153.2775,153.4722,10290.0
2023-03-10 14:40:00,157.69,158.71,157.68,158.68,13624.0,153.4917,154.4845,153.4819,154.4553,13624.0
2023-03-10 14:50:00,158.59,158.98,158.34,158.54,13733.0,154.3677,154.7473,154.1243,154.319,13733.0
2023-03-10 15:00:00,158.5,158.6,157.76,158.15,8469.0,154.2801,154.3774,153.5598,153.9394,8469.0
2023-03-10 15:10:00,158.18,158.52,157.97,157.98,22723.0,153.9686,154.2996,153.7642,153.7739,22723.0
2023-03-10 15:20:00,158.05,158.23,157.73,158.1,18486.0,153.8421,154.0173,153.5306,153.8907,18486.0
2023-03-10 15:30:00,158.1,158.13,157.7,157.76,17419.0,153.8907,153.9199,153.5014,153.5598,17419.0
2023-03-10 15:40:00,157.73,157.92,157.49,157.85,43547.0,153.5306,153.7155,153.297,153.6474,43547.0
2023-03-10 15:50:00,157.8,158.28,157.8,158.07,114494.0,153.5987,154.0659,153.5987,153.8615,114494.0
2023-03-13 09:30:00,157.12,158.39,156.53,157.02,19186.0,152.9368,154.173,152.3625,152.8395,19186.0
2023-03-13 09:40:00,157.03,158.0,156.19,158.0,23048.0,152.8492,153.7934,152.0316,153.7934,23048.0
2023-03-13 09:50:00,157.83,159.01,157.48,158.69,19054.0,153.6279,154.7765,153.2872,154.465,19054.0
2023-03-13 10:00:00,158.57,159.24,157.95,158.87,22340.0,154.3482,155.0004,153.7447,154.6402,22340.0
2023-03-13 10:10:00,158.85,158.9,157.12,157.12,18106.0,154.6208,154.6694,152.9368,152.9368,18106.0
2023-03-13 10:20:00,157.19,157.42,156.12,156.24,15117.0,153.005,153.2288,151.9635,152.0803,15117.0
2023-03-13 10:30:00,156.41,157.33,156.38,157.16,23375.0,152.2457,153.1412,152.2165,152.9758,23375.0
2023-03-13 10:40:00,157.26,157.66,156.67,157.52,8537.0,153.0731,153.4624,152.4988,153.3262,8537.0
2023-03-13 10:50:00,157.41,158.15,156.66,158.03,13751.0,153.2191,153.9394,152.4891,153.8226,13751.0
2023-03-13 11:00:00,157.88,158.9,157.81,158.28,15189.0,153.6766,154.6694,153.6085,154.0659,15189.0
2023-03-13 11:10:00,158.29,158.82,157.93,158.44,11535.0,154.0757,154.5916,153.7253,154.2217,11535.0
2023-03-13 11:20:00,158.52,159.0,158.03,158.96,15410.0,154.2996,154.7668,153.8226,154.7278,15410.0
2023-03-13 11:30:00,158.94,159.28,158.25,158.41,20741.0,154.7084,155.0393,154.0367,154.1925,20741.0
2023-03-13 11:40:00,158.38,158.92,158.33,158.73,10151.0,154.1633,154.6889,154.1146,154.504,10151.0
2023-03-13 11:50:00,158.78,158.78,157.46,158.12,9460.0,154.5526,154.5526,153.2678,153.9102,9460.0
2023-03-13 12:00:00,158.25,158.84,158.08,158.7,10661.0,154.0367,154.611,153.8713,154.4748,10661.0
2023-03-13 12:10:00,158.58,158.62,157.92,157.92,6667.0,154.358,154.3969,153.7155,153.7155,6667.0
2023-03-13 12:20:00,157.94,158.15,157.36,158.15,8977.0,153.735,153.9394,153.1704,153.9394,8977.0
2023-03-13 12:30:00,158.03,158.36,157.48,158.28,14364.0,153.8226,154.1438,153.2872,154.0659,14364.0
2023-03-13 12:40:00,158.28,158.71,157.71,157.96,13022.0,154.0659,154.4845,153.5111,153.7545,13022.0
2023-03-13 12:50:00,157.75,158.23,157.54,158.05,9734.0,153.5501,154.0173,153.3456,153.8421,9734.0
2023-03-13 13:00:00,158.04,158.08,157.62,158.08,20628.0,153.8323,153.8713,153.4235,153.8713,20628.0
2023-03-13 13:10:00,158.18,158.55,158.0,158.34,14677.0,153.9686,154.3288,153.7934,154.1243,14677.0
2023-03-13 13:20:00,158.27,158.39,157.88,158.03,9900.0,154.0562,154.173,153.6766,153.8226,9900.0
2023-03-13 13:30:00,158.11,158.54,157.74,158.45,11251.0,153.9005,154.319,153.5403,154.2314,11251.0
2023-03-13 13:40:00,158.44,158.74,158.26,158.3,9490.0,154.2217,154.5137,154.0465,154.0854,9490.0
2023-03-13 13:50:00,158.34,158.52,158.16,158.21,7123.0,154.1243,154.2996,153.9491,153.9978,7123.0
2023-03-13 14:00:00,158.28,158.91,158.27,158.68,10893.0,154.0659,154.6792,154.0562,154.4553,10893.0
2023-03-13 14:10:00,158.79,158.98,158.55,158.88,10825.0,154.5624,154.7473,154.3288,154.65,10825.0
2023-03-13 14:20:00,158.72,159.01,158.55,158.58,6432.0,154.4942,154.7765,154.3288,154.358,6432.0
2023-03-13 14:30:00,158.83,159.15,158.47,158.57,9142.0,154.6013,154.9128,154.2509,154.3482,9142.0
2023-03-13 14:40:00,158.5,159.01,158.49,158.69,9928.0,154.2801,154.7765,154.2704,154.465,9928.0
2023-03-13 14:50:00,158.65,158.99,158.52,158.87,9522.0,154.4261,154.757,154.2996,154.6402,9522.0
2023-03-13 15:00:00,158.87,159.06,158.33,158.37,7001.0,154.6402,154.8252,154.1146,154.1535,7001.0
2023-03-13 15:10:00,158.29,158.64,158.18,158.22,9479.0,154.0757,154.4164,153.9686,154.0075,9479.0
2023-03-13 15:20:00,158.25,158.25,157.37,157.71,13121.0,154.0367,154.0367,153.1802,153.5111,13121.0
2023-03-13 15:30:00,157.85,158.29,157.72,158.21,14308.0,153.6474,154.0757,153.5209,153.9978,14308.0
2023-03-13 15:40:00,158.2,158.3,157.8,157.87,27929.0,153.9881,154.0854,153.5987,153.6669,27929.0
2023-03-13 15:50:00,157.83,157.88,157.41,157.8,87040.0,153.6279,153.6766,153.2191,153.5987,87040.0
2023-03-14 09:30:00,160.65,161.0,159.56,159.78,28235.0,156.3728,156.7135,155.3119,155.526,28235.0
2023-03-14 09:40:00,160.14,160.39,159.51,160.05,11459.0,155.8764,156.1198,155.2632,155.7888,11459.0
2023-03-14 09:50:00,160.18,160.48,159.62,160.08,17869.0,155.9154,156.2074,155.3703,155.818,17869.0
2023-03-14 10:00:00,160.08,160.6,159.95,160.36,11287.0,155.818,156.3242,155.6915,156.0906,11287.0
2023-03-14 10:10:00,160.39,160.76,159.92,160.73,10916.0,156.1198,156.4799,155.6623,156.4507,10916.0
2023-03-14 10:20:00,160.67,161.1,160.59,160.83,14644.0,156.3923,156.8109,156.3144,156.5481,14644.0
2023-03-14 10:30:00,160.89,161.36,160.83,161.13,9812.0,156.6065,157.0639,156.5481,156.8401,9812.0
2023-03-14 10:40:00,161.11,161.48,161.02,161.42,11934.0,156.8206,157.1807,156.733,157.1223,11934.0
2023-03-14 10:50:00,161.44,161.65,161.18,161.24,17980.0,157.1418,157.3462,156.8887,156.9471,17980.0
2023-03-14 11:00:00,161.3,161.49,161.06,161.24,9236.0,157.0055,157.1905,156.7719,156.9471,9236.0
2023-03-14 11:10:00,161.3,161.41,161.05,161.13,7329.0,157.0055,157.1126,156.7622,156.8401,7329.0
2023-03-14 11:20:00,161.21,161.56,161.14,161.3,12740.0,156.9179,157.2586,156.8498,157.0055,12740.0
2023-03-14 11:30:00,161.35,161.42,161.19,161.35,9963.0,157.0542,157.1223,156.8985,157.0542,9963.0
2023-03-14 11:40:00,161.22,161.22,160.52,160.53,4396.0,156.9277,156.9277,156.2463,156.256,4396.0
2023-03-14 11:50:00,160.58,160.94,160.57,160.64,4929.0,156.3047,156.6551,156.295,156.3631,4929.0
2023-03-14 12:00:00,160.68,160.87,160.51,160.64,8292.0,156.402,156.587,156.2366,156.3631,8292.0
2023-03-14 12:10:00,160.7,160.7,160.47,160.48,6043.0,156.4215,156.4215,156.1976,156.2074,6043.0
2023-03-14 12:20:00,160.48,160.49,159.95,159.97,10608.0,156.2074,156.2171,155.6915,155.7109,10608.0
2023-03-14 12:30:00,159.94,160.41,159.94,160.26,9084.0,155.6817,156.1392,155.6817,155.9932,9084.0
2023-03-14 12:40:00,160.15,160.41,159.97,160.41,6522.0,155.8862,156.1392,155.7109,156.1392,6522.0
2023-03-14 12:50:00,160.36,160.36,159.96,160.02,7815.0,156.0906,156.0906,155.7012,155.7596,7815.0
2023-03-14 13:00:00,160.08,160.08,159.48,159.58,12626.0,155.818,155.818,155.234,155.3313,12626.0
2023-03-14 13:10:00,159.52,159.57,158.63,159.01,7717.0,155.2729,155.3216,154.4066,154.7765,7717.0
2023-03-14 13:20:00,158.95,159.23,158.82,159.19,10404.0,154.7181,154.9906,154.5916,154.9517,10404.0
2023-03-14 13:30:00,159.18,159.42,159.06,159.42,11287.0,154.942,155.1756,154.8252,155.1756,11287.0
2023-03-14 13:40:00,159.43,159.52,158.79,158.94,11453.0,155.1853,155.2729,154.5624,154.7084,11453.0
2023-03-14 13:50:00,158.99,159.16,158.67,158.67,9913.0,154.757,154.9225,154.4456,154.4456,9913.0
2023-03-14 14:00:00,158.77,158.83,158.11,158.5,8207.0,154.5429,154.6013,153.9005,154.2801,8207.0
2023-03-14 14:10:00,158.53,158.75,158.22,158.75,11461.0,154.3093,154.5234,154.0075,154.5234,11461.0
2023-03-14 14:20:00,158.7,159.27,158.55,159.18,11573.0,154.4748,155.0296,154.3288,154.942,11573.0
2023-03-14 14:30:00,159.08,159.59,159.08,159.44,14581.0,154.8446,155.3411,154.8446,155.1951,14581.0
2023-03-14 14:40:00,159.43,159.51,159.07,159.41,12972.0,155.1853,155.2632,154.8349,155.1659,12972.0
2023-03-14 14:50:00,159.3,159.7,159.27,159.44,12431.0,155.0588,155.4481,155.0296,155.1951,12431.0
2023-03-14 15:00:00,159.43,159.71,159.0,159.27,16654.0,155.1853,155.4579,154.7668,155.0296,16654.0
2023-03-14 15:10:00,159.18,159.46,158.84,159.46,15932.0,154.942,155.2145,154.611,155.2145,15932.0
2023-03-14 15:20:00,159.43,159.51,158.93,159.49,16218.0,155.1853,155.2632,154.6986,155.2437,16218.0
2023-03-14 15:30:00,159.41,160.26,159.34,160.0,26175.0,155.1659,155.9932,155.0977,155.7401,26175.0
2023-03-14 15:40:00,160.0,160.23,159.93,160.16,24793.0,155.7401,155.964,155.672,155.8959,24793.0
2023-03-14 15:50:00,160.19,160.72,160.04,160.51,68612.0,155.9251,156.441,155.7791,156.2366,68612.0
2023-03-15 09:30:00,158.06,158.74,157.38,158.26,22864.0,153.8518,154.5137,153.1899,154.0465,22864.0
2023-03-15 09:40:00,158.17,159.25,157.9,159.25,6347.0,153.9589,155.0101,153.6961,155.0101,6347.0
2023-03-15 09:50:00,159.0,159.0,158.21,158.4,8375.0,154.7668,154.7668,153.9978,154.1827,8375.0
2023-03-15 10:00:00,158.18,158.62,157.81,158.02,16495.0,153.9686,154.3969,153.6085,153.8129,16495.0
2023-03-15 10:10:00,158.26,158.57,158.01,158.56,7555.0,154.0465,154.3482,153.8031,154.3385,7555.0
2023-03-15 10:20:00,158.61,158.94,158.03,158.33,12634.0,154.3872,154.7084,153.8226,154.1146,12634.0
2023-03-15 10:30:00,158.34,158.73,158.26,158.46,11547.0,154.1243,154.504,154.0465,154.2412,11547.0
2023-03-15 10:40:00,158.35,158.56,157.91,157.98,13531.0,154.1341,154.3385,153.7058,153.7739,13531.0
2023-03-15 10:50:00,158.08,159.34,157.75,159.34,16289.0,153.8713,155.0977,153.5501,155.0977,16289.0
2023-03-15 11:00:00,159.33,159.43,158.97,159.18,14006.0,155.088,155.1853,154.7376,154.942,14006.0
2023-03-15 11:10:00,159.08,159.75,159.08,159.37,23620.0,154.8446,155.4968,154.8446,155.1269,23620.0
2023-03-15 11:20:00,159.34,159.34,158.16,158.34,15578.0,155.0977,155.0977,153.9491,154.1243,15578.0
2023-03-15 11:30:00,158.41,158.65,157.53,157.53,10893.0,154.1925,154.4261,153.3359,153.3359,10893.0
2023-03-15 11:40:00,157.5,158.06,157.5,157.78,11332.0,153.3067,153.8518,153.3067,153.5793,11332.0
2023-03-15 11:50:00,157.71,157.71,157.02,157.2,11634.0,153.5111,153.5111,152.8395,153.0147,11634.0
2023-03-15 12:00:00,157.28,157.39,156.64,156.64,9426.0,153.0926,153.1996,152.4696,152.4696,9426.0
2023-03-15 12:10:00,156.68,156.95,156.66,156.8,10528.0,152.5085,152.7714,152.4891,152.6253,10528.0
2023-03-15 12:20:00,156.79,156.96,156.41,156.87,9814.0,152.6156,152.7811,152.2457,152.6935,9814.0
2023-03-15 12:30:00,156.84,157.14,156.54,156.79,11752.0,152.6643,152.9563,152.3723,152.6156,11752.0
2023-03-15 12:40:00,156.82,157.0,156.58,156.93,8413.0,152.6448,152.82,152.4112,152.7519,8413.0
2023-03-15 12:50:00,156.95,156.96,156.37,156.67,8975.0,152.7714,152.7811,152.2068,152.4988,8975.0
2023-03-15 13:00:00,156.58,156.98,156.41,156.9,11976.0,152.4112,152.8006,152.2457,152.7227,11976.0
2023-03-15 13:10:00,156.95,157.45,156.94,157.36,9727.0,152.7714,153.258,152.7616,153.1704,9727.0
2023-03-15 13:20:00,157.27,157.63,157.09,157.56,10190.0,153.0828,153.4332,152.9076,153.3651,10190.0
2023-03-15 13:30:00,157.55,157.55,157.03,157.11,11810.0,153.3554,153.3554,152.8492,152.9271,11810.0
2023-03-15 13:40:00,157.03,157.07,156.7,156.76,7427.0,152.8492,152.8882,152.528,152.5864,7427.0
2023-03-15 13:50:00,156.77,157.4,156.76,157.4,14571.0,152.5961,153.2094,152.5864,153.2094,14571.0
2023-03-15 14:00:00,157.44,157.44,157.12,157.29,10202.0,153.2483,153.2483,152.9368,153.1023,10202.0
2023-03-15 14:10:00,157.38,158.0,157.38,157.92,14818.0,153.1899,153.7934,153.1899,153.7155,14818.0
2023-03-15 14:20:00,157.9,159.36,157.88,158.96,18453.0,153.6961,155.1172,153.6766,154.7278,18453.0
2023-03-15 14:30:00,159.15,159.19,158.5,158.5,18895.0,154.9128,154.9517,154.2801,154.2801,18895.0
2023-03-15 14:40:00,158.4,158.61,157.94,157.94,10645.0,154.1827,154.3872,153.735,153.735,10645.0
2023-03-15 14:50:00,158.02,158.59,157.83,158.43,16951.0,153.8129,154.3677,153.6279,154.2119,16951.0
2023-03-15 15:00:00,158.52,158.74,158.12,158.2,10626.0,154.2996,154.5137,153.9102,153.9881,10626.0
2023-03-15 15:10:00,158.12,158.83,158.06,158.64,11891.0,153.9102,154.6013,153.8518,154.4164,11891.0
2023-03-15 15:20:00,158.57,159.12,158.51,158.92,17531.0,154.3482,154.8836,154.2898,154.6889,17531.0
2023-03-15 15:30:00,158.92,159.03,158.25,158.38,21608.0,154.6889,154.796,154.0367,154.1633,21608.0
2023-03-15 15:40:00,158.38,158.55,157.98,158.44,31533.0,154.1633,154.3288,153.7739,154.2217,31533.0
2023-03-15 15:50:00,158.41,159.35,158.08,159.34,143944.0,154.1925,155.1075,153.8713,155.0977,143944.0
2023-03-16 09:30:00,158.67,159.13,157.93,159.05,18475.0,154.4456,154.8933,153.7253,154.8154,18475.0
2023-03-16 09:40:00,159.03,159.19,158.35,158.47,9305.0,154.796,154.9517,154.1341,154.2509,9305.0
2023-03-16 09:50:00,158.64,159.16,158.45,159.14,10682.0,154.4164,154.9225,154.2314,154.903,10682.0
2023-03-16 10:00:00,159.08,159.34,158.09,158.09,10716.0,154.8446,155.0977,153.881,153.881,10716.0
2023-03-16 10:10:00,157.9,158.1,157.25,157.52,13037.0,153.6961,153.8907,153.0634,153.3262,13037.0
2023-03-16 10:20:00,157.57,157.92,157.25,157.92,13697.0,153.3748,153.7155,153.0634,153.7155,13697.0
2023-03-16 10:30:00,158.0,158.18,157.57,157.75,13972.0,153.7934,153.9686,153.3748,153.5501,13972.0
2023-03-16 10:40:00,157.82,158.25,157.62,158.25,9525.0,153.6182,154.0367,153.4235,154.0367,9525.0
2023-03-16 10:50:00,158.22,158.96,158.09,158.96,8459.0,154.0075,154.7278,153.881,154.7278,8459.0
2023-03-16 11:00:00,159.07,159.38,158.83,159.15,7335.0,154.8349,155.1367,154.6013,154.9128,7335.0
2023-03-16 11:10:00,159.21,159.22,158.95,159.22,10221.0,154.9712,154.9809,154.7181,154.9809,10221.0
2023-03-16 11:20:00,159.23,160.0,159.22,159.94,20308.0,154.9906,155.7401,154.9809,155.6817,20308.0
2023-03-16 11:30:00,159.92,159.97,159.19,159.2,18593.0,155.6623,155.7109,154.9517,154.9614,18593.0
2023-03-16 11:40:00,159.19,159.31,158.71,159.18,9991.0,154.9517,155.0685,154.4845,154.942,9991.0
2023-03-16 11:50:00,159.15,159.4,158.89,158.99,16744.0,154.9128,155.1561,154.6597,154.757,16744.0
2023-03-16 12:00:00,158.95,159.08,158.47,158.53,14292.0,154.7181,154.8446,154.2509,154.3093,14292.0
2023-03-16 12:10:00,158.5,158.52,158.14,158.34,16053.0,154.2801,154.2996,153.9297,154.1243,16053.0
2023-03-16 12:20:00,158.45,158.63,158.16,158.35,13243.0,154.2314,154.4066,153.9491,154.1341,13243.0
2023-03-16 12:30:00,158.42,158.42,157.88,158.01,13750.0,154.2022,154.2022,153.6766,153.8031,13750.0
2023-03-16 12:40:00,157.98,158.43,157.88,158.43,16909.0,153.7739,154.2119,153.6766,154.2119,16909.0
2023-03-16 12:50:00,158.41,159.13,158.4,158.91,9077.0,154.1925,154.8933,154.1827,154.6792,9077.0
2023-03-16 13:00:00,158.9,159.08,158.76,158.81,9499.0,154.6694,154.8446,154.5332,154.5818,9499.0
2023-03-16 13:10:00,158.81,158.88,158.32,158.35,11866.0,154.5818,154.65,154.1049,154.1341,11866.0
2023-03-16 13:20:00,158.24,158.49,158.22,158.3,11334.0,154.027,154.2704,154.0075,154.0854,11334.0
2023-03-16 13:30:00,158.28,158.66,158.14,158.4,26001.0,154.0659,154.4358,153.9297,154.1827,26001.0
2023-03-16 13:40:00,158.45,158.59,157.98,158.22,21052.0,154.2314,154.3677,153.7739,154.0075,21052.0
2023-03-16 13:50:00,158.25,158.33,158.0,158.06,11659.0,154.0367,154.1146,153.7934,153.8518,11659.0
2023-03-16 14:00:00,158.07,158.13,157.71,158.03,12443.0,153.8615,153.9199,153.5111,153.8226,12443.0
2023-03-16 14:10:00,158.04,158.26,157.97,158.2,13788.0,153.8323,154.0465,153.7642,153.9881,13788.0
2023-03-16 14:20:00,158.17,158.43,158.1,158.43,16129.0,153.9589,154.2119,153.8907,154.2119,16129.0
2023-03-16 14:30:00,158.44,158.56,158.15,158.56,14765.0,154.2217,154.3385,153.9394,154.3385,14765.0
2023-03-16 14:40:00,158.58,158.66,158.44,158.52,18803.0,154.358,154.4358,154.2217,154.2996,18803.0
2023-03-16 14:50:00,158.52,158.73,158.37,158.66,19035.0,154.2996,154.504,154.1535,154.4358,19035.0
2023-03-16 15:00:00,158.69,158.84,158.58,158.63,15993.0,154.465,154.611,154.358,154.4066,15993.0
2023-03-16 15:10:00,158.61,158.74,158.4,158.66,12963.0,154.3872,154.5137,154.1827,154.4358,12963.0
2023-03-16 15:20:00,158.67,158.84,158.49,158.72,20075.0,154.4456,154.611,154.2704,154.4942,20075.0
2023-03-16 15:30:00,158.75,158.75,158.46,158.58,27311.0,154.5234,154.5234,154.2412,154.358,27311.0
2023-03-16 15:40:00,158.55,158.93,158.44,158.65,40510.0,154.3288,154.6986,154.2217,154.4261,40510.0
2023-03-16 15:50:00,158.68,158.76,158.43,158.76,123547.0,154.4553,154.5332,154.2119,154.5332,123547.0
2023-03-17 09:30:00,158.22,158.22,157.11,157.79,257078.0,154.0075,154.0075,152.9271,153.589,257078.0
2023-03-17 09:40:00,157.9,158.1,157.06,157.12,13196.0,153.6961,153.8907,152.8784,152.9368,13196.0
2023-03-17 09:50:00,157.12,157.41,156.38,156.44,14739.0,152.9368,153.2191,152.2165,152.2749,14739.0
2023-03-17 10:00:00,156.58,157.45,156.47,156.78,13707.0,152.4112,153.258,152.3041,152.6059,13707.0
2023-03-17 10:10:00,156.83,156.83,155.84,155.92,18380.0,152.6545,152.6545,151.6909,151.7688,18380.0
2023-03-17 10:20:00,155.81,156.07,155.28,155.74,19449.0,151.6617,151.9148,151.1458,151.5936,19449.0
2023-03-17 10:30:00,155.77,155.79,155.01,155.46,14346.0,151.6228,151.6422,150.883,151.321,14346.0
2023-03-17 10:40:00,155.46,155.46,154.65,154.9,22415.0,151.321,151.321,150.5326,150.7759,22415.0
2023-03-17 10:50:00,154.91,155.03,154.5,154.95,16123.0,150.7857,150.9025,150.3866,150.8246,16123.0
2023-03-17 11:00:00,155.02,155.61,154.84,155.37,12984.0,150.8927,151.467,150.7175,151.2334,12984.0
2023-03-17 11:10:00,155.38,155.61,155.06,155.27,11543.0,151.2432,151.467,150.9317,151.1361,11543.0
2023-03-17 11:20:00,155.33,155.5,154.59,154.96,12982.0,151.1945,151.36,150.4742,150.8343,12982.0
2023-03-17 11:30:00,154.88,155.13,154.78,154.9,16258.0,150.7565,150.9998,150.6591,150.7759,16258.0
2023-03-17 11:40:00,154.84,154.93,154.47,154.83,11030.0,150.7175,150.8051,150.3574,150.7078,11030.0
2023-03-17 11:50:00,154.86,155.0,154.1,154.51,18727.0,150.737,150.8733,149.9972,150.3963,18727.0
2023-03-17 12:00:00,154.52,154.94,154.23,154.75,15982.0,150.406,150.8149,150.1238,150.6299,15982.0
2023-03-17 12:10:00,154.69,155.03,154.61,154.78,16498.0,150.5715,150.9025,150.4937,150.6591,16498.0
2023-03-17 12:20:00,154.73,155.06,154.41,155.06,13202.0,150.6105,150.9317,150.299,150.9317,13202.0
2023-03-17 12:30:00,154.98,155.51,154.95,155.09,16103.0,150.8538,151.3697,150.8246,150.9609,16103.0
2023-03-17 12:40:00,155.14,155.25,154.86,155.0,13510.0,151.0095,151.1166,150.737,150.8733,13510.0
2023-03-17 12:50:00,155.0,155.22,154.99,155.05,13129.0,150.8733,151.0874,150.8635,150.9219,13129.0
2023-03-17 13:00:00,155.11,155.42,154.99,155.25,11122.0,150.9803,151.2821,150.8635,151.1166,11122.0
2023-03-17 13:10:00,155.22,155.41,155.09,155.25,14613.0,151.0874,151.2724,150.9609,151.1166,14613.0
2023-03-17 13:20:00,155.28,155.65,155.22,155.47,13834.0,151.1458,151.506,151.0874,151.3308,13834.0
2023-03-17 13:30:00,155.43,155.74,155.06,155.27,14167.0,151.2918,151.5936,150.9317,151.1361,14167.0
2023-03-17 13:40:00,155.27,155.27,154.9,155.14,12076.0,151.1361,151.1361,150.7759,151.0095,12076.0
2023-03-17 13:50:00,155.11,155.12,154.67,154.93,16818.0,150.9803,150.9901,150.5521,150.8051,16818.0
2023-03-17 14:00:00,154.98,155.18,154.58,154.65,15969.0,150.8538,151.0485,150.4645,150.5326,15969.0
2023-03-17 14:10:00,154.57,154.64,154.25,154.34,20422.0,150.4547,150.5229,150.1432,150.2308,20422.0
2023-03-17 14:20:00,154.34,154.54,153.87,154.06,16354.0,150.2308,150.4255,149.7734,149.9583,16354.0
2023-03-17 14:30:00,154.05,154.5,154.02,154.19,17114.0,149.9486,150.3866,149.9194,150.0848,17114.0
2023-03-17 14:40:00,154.13,154.34,154.03,154.27,18697.0,150.0264,150.2308,149.9291,150.1627,18697.0
2023-03-17 14:50:00,154.25,154.85,154.03,154.63,26348.0,150.1432,150.7273,149.9291,150.5131,26348.0
2023-03-17 15:00:00,154.65,154.79,154.24,154.62,53657.0,150.5326,150.6689,150.1335,150.5034,53657.0
2023-03-17 15:10:00,154.69,155.06,154.57,154.96,32262.0,150.5715,150.9317,150.4547,150.8343,32262.0
2023-03-17 15:20:00,154.99,155.24,154.84,155.14,29861.0,150.8635,151.1069,150.7175,151.0095,29861.0
2023-03-17 15:30:00,155.16,155.16,154.68,154.84,57089.0,151.029,151.029,150.5618,150.7175,57089.0
2023-03-17 15:40:00,154.84,154.89,154.15,154.15,77330.0,150.7175,150.7662,150.0459,150.0459,77330.0
2023-03-17 15:50:00,154.07,154.64,154.01,154.55,188526.0,149.968,150.5229,149.9096,150.4353,188526.0
2023-03-20 09:30:00,154.99,155.59,154.49,154.87,25670.0,151.3751,151.9611,150.8868,151.2579,25670.0
2023-03-20 09:40:00,154.82,155.64,154.7,155.64,17954.0,151.2091,152.01,151.0919,152.01,17954.0
2023-03-20 09:50:00,155.69,155.94,155.56,155.59,12962.0,152.0588,152.303,151.9318,151.9611,12962.0
2023-03-20 10:00:00,155.62,155.91,155.06,155.12,9657.0,151.9904,152.2737,151.4435,151.5021,9657.0
2023-03-20 10:10:00,155.01,155.62,154.94,154.94,14961.0,151.3947,151.9904,151.3263,151.3263,14961.0
2023-03-20 10:20:00,155.04,155.55,155.04,155.45,14741.0,151.424,151.9221,151.424,151.8244,14741.0
2023-03-20 10:30:00,155.47,155.51,155.05,155.33,16816.0,151.8439,151.883,151.4337,151.7072,16816.0
2023-03-20 10:40:00,155.29,155.71,155.29,155.71,10930.0,151.6681,152.0783,151.6681,152.0783,10930.0
2023-03-20 10:50:00,155.68,155.93,155.53,155.8,12971.0,152.049,152.2932,151.9025,152.1662,12971.0
2023-03-20 11:00:00,155.82,156.13,155.7,155.73,15987.0,152.1858,152.4885,152.0686,152.0979,15987.0
2023-03-20 11:10:00,155.73,155.73,155.26,155.49,9204.0,152.0979,152.0979,151.6388,151.8635,9204.0
2023-03-20 11:20:00,155.41,155.71,155.36,155.53,75554.0,151.7853,152.0783,151.7365,151.9025,75554.0
2023-03-20 11:30:00,155.53,155.65,155.1,155.2,14641.0,151.9025,152.0197,151.4826,151.5802,14641.0
2023-03-20 11:40:00,155.18,155.4,154.99,155.33,8428.0,151.5607,151.7756,151.3751,151.7072,8428.0
2023-03-20 11:50:00,155.4,155.71,155.37,155.39,36047.0,151.7756,152.0783,151.7463,151.7658,36047.0
2023-03-20 12:00:00,155.4,155.65,155.32,155.46,68568.0,151.7756,152.0197,151.6974,151.8342,68568.0
2023-03-20 12:10:00,155.34,155.51,154.81,155.32,37817.0,151.717,151.883,151.1993,151.6974,37817.0
2023-03-20 12:20:00,155.34,155.59,155.32,155.4,17862.0,151.717,151.9611,151.6974,151.7756,17862.0
2023-03-20 12:30:00,155.46,155.46,155.12,155.33,13717.0,151.8342,151.8342,151.5021,151.7072,13717.0
2023-03-20 12:40:00,155.28,155.33,155.06,155.16,8834.0,151.6584,151.7072,151.4435,151.5412,8834.0
2023-03-20 12:50:00,155.17,155.54,155.17,155.38,17089.0,151.5509,151.9123,151.5509,151.756,17089.0
2023-03-20 13:00:00,155.4,155.8,155.39,155.62,27011.0,151.7756,152.1662,151.7658,151.9904,27011.0
2023-03-20 13:10:00,155.63,156.08,155.61,156.03,7433.0,152.0002,152.4397,151.9807,152.3909,7433.0
2023-03-20 13:20:00,156.1,156.41,156.0,156.11,12146.0,152.4592,152.762,152.3616,152.469,12146.0
2023-03-20 13:30:00,156.15,156.15,155.55,155.68,17349.0,152.5081,152.5081,151.9221,152.049,17349.0
2023-03-20 13:40:00,155.69,155.97,155.66,155.85,14694.0,152.0588,152.3323,152.0295,152.2151,14694.0
2023-03-20 13:50:00,155.81,155.85,155.6,155.74,8408.0,152.176,152.2151,151.9709,152.1076,8408.0
2023-03-20 14:00:00,155.72,155.82,155.39,155.44,10708.0,152.0881,152.1858,151.7658,151.8146,10708.0
2023-03-20 14:10:00,155.49,155.68,155.37,155.54,17186.0,151.8635,152.049,151.7463,151.9123,17186.0
2023-03-20 14:20:00,155.53,155.85,155.35,155.36,23128.0,151.9025,152.2151,151.7267,151.7365,23128.0
2023-03-20 14:30:00,155.41,155.53,155.21,155.22,15522.0,151.7853,151.9025,151.59,151.5998,15522.0
2023-03-20 14:40:00,155.27,155.44,155.06,155.33,28958.0,151.6486,151.8146,151.4435,151.7072,28958.0
2023-03-20 14:50:00,155.27,155.61,155.17,155.2,18942.0,151.6486,151.9807,151.5509,151.5802,18942.0
2023-03-20 15:00:00,155.13,155.48,155.11,155.22,16532.0,151.5119,151.8537,151.4923,151.5998,16532.0
2023-03-20 15:10:00,155.22,155.35,155.07,155.28,34369.0,151.5998,151.7267,151.4533,151.6584,34369.0
2023-03-20 15:20:00,155.28,155.49,155.07,155.41,18436.0,151.6584,151.8635,151.4533,151.7853,18436.0
2023-03-20 15:30:00,155.4,156.05,155.4,155.95,26269.0,151.7756,152.4104,151.7756,152.3127,26269.0
2023-03-20 15:40:00,155.91,156.05,155.85,156.0,52158.0,152.2737,152.4104,152.2151,152.3616,52158.0
2023-03-20 15:50:00,156.03,156.36,156.0,156.29,183301.0,152.3909,152.7132,152.3616,152.6448,183301.0
2023-03-21 09:30:00,157.86,158.34,157.86,158.0,18208.0,154.1782,154.647,154.1782,154.3149,18208.0
2023-03-21 09:40:00,158.19,158.22,157.7,157.71,12935.0,154.5005,154.5298,154.0219,154.0317,12935.0
2023-03-21 09:50:00,157.71,157.98,157.24,157.83,9372.0,154.0317,154.2954,153.5727,154.1489,9372.0
2023-03-21 10:00:00,157.72,158.1,157.6,157.98,30948.0,154.0415,154.4126,153.9243,154.2954,30948.0
2023-03-21 10:10:00,158.09,158.33,157.81,157.99,6507.0,154.4028,154.6372,154.1294,154.3052,6507.0
2023-03-21 10:20:00,157.97,158.18,157.14,157.25,7866.0,154.2856,154.4907,153.475,153.5824,7866.0
2023-03-21 10:30:00,157.25,157.64,157.24,157.64,5864.0,153.5824,153.9633,153.5727,153.9633,5864.0
2023-03-21 10:40:00,157.61,157.63,157.15,157.55,8288.0,153.934,153.9536,153.4848,153.8754,8288.0
2023-03-21 10:50:00,157.55,157.64,156.9,157.18,13057.0,153.8754,153.9633,153.2406,153.5141,13057.0
2023-03-21 11:00:00,157.25,157.64,157.24,157.64,8251.0,153.5824,153.9633,153.5727,153.9633,8251.0
2023-03-21 11:10:00,157.78,157.78,157.49,157.7,5936.0,154.1001,154.1001,153.8168,154.0219,5936.0
2023-03-21 11:20:00,157.68,157.95,157.35,157.42,8060.0,154.0024,154.2661,153.6801,153.7485,8060.0
2023-03-21 11:30:00,157.53,157.73,156.98,157.11,11220.0,153.8559,154.0512,153.3187,153.4457,11220.0
2023-03-21 11:40:00,156.99,157.23,156.92,157.2,28030.0,153.3285,153.5629,153.2601,153.5336,28030.0
2023-03-21 11:50:00,157.2,157.36,156.63,156.96,36776.0,153.5336,153.6899,152.9769,153.2992,36776.0
2023-03-21 12:00:00,156.96,157.19,156.72,157.19,35864.0,153.2992,153.5238,153.0648,153.5238,35864.0
2023-03-21 12:10:00,157.32,157.33,157.03,157.16,7684.0,153.6508,153.6606,153.3676,153.4945,7684.0
2023-03-21 12:20:00,157.1,157.43,157.07,157.33,4696.0,153.4359,153.7582,153.4066,153.6606,4696.0
2023-03-21 12:30:00,157.29,157.4,156.94,156.95,6968.0,153.6215,153.7289,153.2797,153.2894,6968.0
2023-03-21 12:40:00,156.89,156.92,156.74,156.78,5560.0,153.2308,153.2601,153.0843,153.1234,5560.0
2023-03-21 12:50:00,156.74,157.02,156.63,156.63,6223.0,153.0843,153.3578,152.9769,152.9769,6223.0
2023-03-21 13:00:00,156.6,157.13,156.42,157.09,14981.0,152.9476,153.4652,152.7718,153.4262,14981.0
2023-03-21 13:10:00,157.09,157.26,156.89,157.07,11118.0,153.4262,153.5922,153.2308,153.4066,11118.0
2023-03-21 13:20:00,157.03,157.1,156.81,156.92,7162.0,153.3676,153.4359,153.1527,153.2601,7162.0
2023-03-21 13:30:00,156.91,157.13,156.86,156.86,15944.0,153.2504,153.4652,153.2015,153.2015,15944.0
2023-03-21 13:40:00,156.87,156.97,156.61,156.93,24768.0,153.2113,153.309,152.9574,153.2699,24768.0
2023-03-21 13:50:00,156.98,156.99,156.34,156.37,17587.0,153.3187,153.3285,152.6936,152.7229,17587.0
2023-03-21 14:00:00,156.34,156.75,156.34,156.51,12910.0,152.6936,153.0941,152.6936,152.8597,12910.0
2023-03-21 14:10:00,156.49,156.84,156.39,156.78,11333.0,152.8401,153.182,152.7425,153.1234,11333.0
2023-03-21 14:20:00,156.69,156.85,156.69,156.74,7942.0,153.0355,153.1918,153.0355,153.0843,7942.0
2023-03-21 14:30:00,156.79,156.92,156.63,156.72,7952.0,153.1332,153.2601,152.9769,153.0648,7952.0
2023-03-21 14:40:00,156.72,156.92,156.7,156.83,8042.0,153.0648,153.2601,153.0453,153.1722,8042.0
2023-03-21 14:50:00,156.8,157.15,156.71,157.14,14003.0,153.1429,153.4848,153.055,153.475,14003.0
2023-03-21 15:00:00,157.15,157.39,157.14,157.31,15874.0,153.4848,153.7192,153.475,153.641,15874.0
2023-03-21 15:10:00,157.29,157.55,157.16,157.37,15242.0,153.6215,153.8754,153.4945,153.6996,15242.0
2023-03-21 15:20:00,157.36,157.44,157.16,157.23,9713.0,153.6899,153.768,153.4945,153.5629,9713.0
2023-03-21 15:30:00,157.25,157.57,157.07,157.57,15878.0,153.5824,153.895,153.4066,153.895,15878.0
2023-03-21 15:40:00,157.64,157.87,157.56,157.73,23926.0,153.9633,154.188,153.8852,154.0512,23926.0
2023-03-21 15:50:00,157.69,157.82,157.45,157.8,95475.0,154.0122,154.1391,153.7778,154.1196,95475.0
2023-03-22 09:30:00,157.91,159.06,157.59,158.95,22652.0,154.227,155.3502,153.9145,155.2428,22652.0
2023-03-22 09:40:00,158.77,158.93,158.38,158.84,7606.0,155.067,155.2232,154.6861,155.1353,7606.0
2023-03-22 09:50:00,158.84,159.35,158.78,159.31,5512.0,155.1353,155.6334,155.0767,155.5944,5512.0
2023-03-22 10:00:00,159.35,159.35,158.9,159.08,13666.0,155.6334,155.6334,155.1939,155.3697,13666.0
2023-03-22 10:10:00,159.19,159.3,159.06,159.27,9512.0,155.4772,155.5846,155.3502,155.5553,9512.0
2023-03-22 10:20:00,159.33,159.92,159.33,159.87,14141.0,155.6139,156.1902,155.6139,156.1413,14141.0
2023-03-22 10:30:00,159.86,159.9,159.58,159.76,14560.0,156.1315,156.1706,155.8581,156.0339,14560.0
2023-03-22 10:40:00,159.75,159.77,159.1,159.17,18464.0,156.0241,156.0436,155.3893,155.4576,18464.0
2023-03-22 10:50:00,159.12,159.28,158.61,158.72,16863.0,155.4088,155.5651,154.9107,155.0181,16863.0
2023-03-22 11:00:00,158.7,158.94,158.57,158.63,14545.0,154.9986,155.233,154.8716,154.9302,14545.0
2023-03-22 11:10:00,158.58,158.59,158.33,158.47,9717.0,154.8814,154.8912,154.6372,154.774,9717.0
2023-03-22 11:20:00,158.46,158.57,158.19,158.56,15459.0,154.7642,154.8716,154.5005,154.8619,15459.0
2023-03-22 11:30:00,158.61,158.84,158.43,158.47,14843.0,154.9107,155.1353,154.7349,154.774,14843.0
2023-03-22 11:40:00,158.45,158.56,158.28,158.44,26102.0,154.7544,154.8619,154.5884,154.7447,26102.0
2023-03-22 11:50:00,158.47,158.55,158.22,158.51,7606.0,154.774,154.8521,154.5298,154.813,7606.0
2023-03-22 12:00:00,158.51,158.52,158.39,158.4,4636.0,154.813,154.8228,154.6958,154.7056,4636.0
2023-03-22 12:10:00,158.36,158.55,158.27,158.5,13985.0,154.6665,154.8521,154.5786,154.8033,13985.0
2023-03-22 12:20:00,158.55,158.83,158.55,158.72,6086.0,154.8521,155.1256,154.8521,155.0181,6086.0
2023-03-22 12:30:00,158.68,158.81,158.6,158.77,5468.0,154.9791,155.106,154.9009,155.067,5468.0
2023-03-22 12:40:00,158.8,158.87,158.6,158.6,5717.0,155.0963,155.1646,154.9009,154.9009,5717.0
2023-03-22 12:50:00,158.64,158.78,158.44,158.44,6291.0,154.94,155.0767,154.7447,154.7447,6291.0
2023-03-22 13:00:00,158.48,158.52,158.24,158.32,8478.0,154.7837,154.8228,154.5493,154.6275,8478.0
2023-03-22 13:10:00,158.23,158.54,158.23,158.48,3935.0,154.5396,154.8423,154.5396,154.7837,3935.0
2023-03-22 13:20:00,158.48,158.64,158.46,158.53,7322.0,154.7837,154.94,154.7642,154.8326,7322.0
2023-03-22 13:30:00,158.56,158.67,158.5,158.51,5123.0,154.8619,154.9693,154.8033,154.813,5123.0
2023-03-22 13:40:00,158.53,158.73,158.49,158.62,10235.0,154.8326,155.0279,154.7935,154.9205,10235.0
2023-03-22 13:50:00,158.68,158.89,158.58,158.66,9622.0,154.9791,155.1842,154.8814,154.9595,9622.0
2023-03-22 14:00:00,158.68,159.53,158.52,159.0,35315.0,154.9791,155.8092,154.8228,155.2916,35315.0
2023-03-22 14:10:00,158.97,159.24,158.41,158.82,9628.0,155.2623,155.526,154.7154,155.1158,9628.0
2023-03-22 14:20:00,158.87,158.97,158.47,158.77,8489.0,155.1646,155.2623,154.774,155.067,8489.0
2023-03-22 14:30:00,158.68,158.91,157.94,158.32,27291.0,154.9791,155.2037,154.2563,154.6275,27291.0
2023-03-22 14:40:00,158.46,159.77,158.42,159.51,13907.0,154.7642,156.0436,154.7251,155.7897,13907.0
2023-03-22 14:50:00,159.43,159.51,158.11,158.11,7767.0,155.7116,155.7897,154.4224,154.4224,7767.0
2023-03-22 15:00:00,158.2,158.29,156.98,157.23,6437.0,154.5103,154.5982,153.3187,153.5629,6437.0
2023-03-22 15:10:00,157.43,158.18,157.28,158.08,7800.0,153.7582,154.4907,153.6117,154.3931,7800.0
2023-03-22 15:20:00,157.98,158.72,157.98,158.38,5774.0,154.2954,155.0181,154.2954,154.6861,5774.0
2023-03-22 15:30:00,158.54,158.54,157.53,157.59,11907.0,154.8423,154.8423,153.8559,153.9145,11907.0
2023-03-22 15:40:00,157.72,157.99,156.98,157.2,21149.0,154.0415,154.3052,153.3187,153.5336,21149.0
2023-03-22 15:50:00,157.09,157.25,155.59,155.61,91663.0,153.4262,153.5824,151.9611,151.9807,91663.0
2023-03-23 09:30:00,155.61,156.57,155.18,156.05,28233.0,151.9807,152.9183,151.5607,152.4104,28233.0
2023-03-23 09:40:00,156.14,157.33,156.02,157.14,7290.0,152.4983,153.6606,152.3811,153.475,7290.0
2023-03-23 09:50:00,156.99,157.13,156.66,157.04,7933.0,153.3285,153.4652,153.0062,153.3773,7933.0
2023-03-23 10:00:00,157.07,157.76,157.07,157.76,14511.0,153.4066,154.0805,153.4066,154.0805,14511.0
2023-03-23 10:10:00,157.73,158.41,157.73,157.99,12882.0,154.0512,154.7154,154.0512,154.3052,12882.0
2023-03-23 10:20:00,157.99,158.12,157.76,157.76,8592.0,154.3052,154.4321,154.0805,154.0805,8592.0
2023-03-23 10:30:00,157.82,158.13,157.68,158.13,11800.0,154.1391,154.4419,154.0024,154.4419,11800.0
2023-03-23 10:40:00,158.12,158.38,158.07,158.29,9927.0,154.4321,154.6861,154.3833,154.5982,9927.0
2023-03-23 10:50:00,158.28,158.59,158.13,158.59,9181.0,154.5884,154.8912,154.4419,154.8912,9181.0
2023-03-23 11:00:00,158.63,159.39,158.63,159.15,13695.0,154.9302,155.6725,154.9302,155.4381,13695.0
2023-03-23 11:10:00,159.2,159.52,159.15,159.26,13748.0,155.4869,155.7995,155.4381,155.5455,13748.0
2023-03-23 11:20:00,159.21,159.39,159.16,159.2,10560.0,155.4967,155.6725,155.4479,155.4869,10560.0
2023-03-23 11:30:00,159.25,159.52,159.11,159.23,9002.0,155.5358,155.7995,155.399,155.5162,9002.0
2023-03-23 11:40:00,159.26,159.34,159.04,159.24,5866.0,155.5455,155.6237,155.3307,155.526,5866.0
2023-03-23 11:50:00,159.25,159.41,159.14,159.16,4311.0,155.5358,155.692,155.4283,155.4479,4311.0
2023-03-23 12:00:00,159.14,159.14,158.89,158.95,5932.0,155.4283,155.4283,155.1842,155.2428,5932.0
2023-03-23 12:10:00,158.94,159.0,158.48,158.6,5738.0,155.233,155.2916,154.7837,154.9009,5738.0
2023-03-23 12:20:00,158.64,159.0,158.54,158.88,5473.0,154.94,155.2916,154.8423,155.1744,5473.0
2023-03-23 12:30:00,158.93,159.06,158.37,158.46,6853.0,155.2232,155.3502,154.6763,154.7642,6853.0
2023-03-23 12:40:00,158.41,158.59,158.29,158.4,7855.0,154.7154,154.8912,154.5982,154.7056,7855.0
2023-03-23 12:50:00,158.48,158.6,158.3,158.42,7109.0,154.7837,154.9009,154.6079,154.7251,7109.0
2023-03-23 13:00:00,158.46,158.78,158.37,158.73,9294.0,154.7642,155.0767,154.6763,155.0279,9294.0
2023-03-23 13:10:00,158.75,158.82,158.14,158.26,7674.0,155.0474,155.1158,154.4517,154.5689,7674.0
2023-03-23 13:20:00,158.32,158.53,157.97,158.29,11784.0,154.6275,154.8326,154.2856,154.5982,11784.0
2023-03-23 13:30:00,158.25,158.51,158.24,158.44,10413.0,154.5591,154.813,154.5493,154.7447,10413.0
2023-03-23 13:40:00,158.46,158.69,158.19,158.31,9972.0,154.7642,154.9888,154.5005,154.6177,9972.0
2023-03-23 13:50:00,158.31,158.38,158.14,158.26,10009.0,154.6177,154.6861,154.4517,154.5689,10009.0
2023-03-23 14:00:00,158.26,158.48,158.07,158.12,9884.0,154.5689,154.7837,154.3833,154.4321,9884.0
2023-03-23 14:10:00,158.16,158.28,158.0,158.09,6132.0,154.4712,154.5884,154.3149,154.4028,6132.0
2023-03-23 14:20:00,157.96,157.96,157.06,157.07,5790.0,154.2759,154.2759,153.3969,153.4066,5790.0
2023-03-23 14:30:00,157.07,157.24,156.83,156.91,5754.0,153.4066,153.5727,153.1722,153.2504,5754.0
2023-03-23 14:40:00,156.83,156.86,156.38,156.69,6890.0,153.1722,153.2015,152.7327,153.0355,6890.0
2023-03-23 14:50:00,156.64,156.71,156.16,156.71,5468.0,152.9867,153.055,152.5178,153.055,5468.0
2023-03-23 15:00:00,156.9,157.69,156.82,157.23,11342.0,153.2406,154.0122,153.1625,153.5629,11342.0
2023-03-23 15:10:00,157.28,157.34,156.19,156.31,6940.0,153.6117,153.6703,152.5471,152.6643,6940.0
2023-03-23 15:20:00,156.2,156.68,155.81,156.57,13945.0,152.5569,153.0257,152.176,152.9183,13945.0
2023-03-23 15:30:00,156.5,157.11,156.32,157.0,11826.0,152.8499,153.4457,152.6741,153.3383,11826.0
2023-03-23 15:40:00,157.0,157.66,156.87,157.41,22104.0,153.3383,153.9829,153.2113,153.7387,22104.0
2023-03-23 15:50:00,157.53,158.09,156.98,157.04,138772.0,153.8559,154.4028,153.3187,153.3773,138772.0
2023-03-24 09:30:00,156.7,157.12,156.08,156.83,43431.0,153.0453,153.4555,152.4397,153.1722,43431.0
2023-03-24 09:40:00,156.82,156.97,155.75,156.26,17234.0,153.1625,153.309,152.1174,152.6155,17234.0
2023-03-24 09:50:00,156.34,157.29,156.34,157.2,3672.0,152.6936,153.6215,152.6936,153.5336,3672.0
2023-03-24 10:00:00,157.29,157.68,157.22,157.45,9882.0,153.6215,154.0024,153.5531,153.7778,9882.0
2023-03-24 10:10:00,157.34,157.56,157.02,157.02,9324.0,153.6703,153.8852,153.3578,153.3578,9324.0
2023-03-24 10:20:00,157.17,158.16,156.83,158.03,7928.0,153.5043,154.4712,153.1722,154.3442,7928.0
2023-03-24 10:30:00,158.05,158.16,157.49,157.49,4660.0,154.3638,154.4712,153.8168,153.8168,4660.0
2023-03-24 10:40:00,157.38,157.54,157.15,157.31,9263.0,153.7094,153.8657,153.4848,153.641,9263.0
2023-03-24 10:50:00,157.27,157.54,157.04,157.53,5233.0,153.602,153.8657,153.3773,153.8559,5233.0
2023-03-24 11:00:00,157.53,157.66,156.93,156.93,6600.0,153.8559,153.9829,153.2699,153.2699,6600.0
2023-03-24 11:10:00,156.75,157.19,156.75,157.03,7544.0,153.0941,153.5238,153.0941,153.3676,7544.0
2023-03-24 11:20:00,157.17,157.72,157.11,157.54,10611.0,153.5043,154.0415,153.4457,153.8657,10611.0
2023-03-24 11:30:00,157.55,157.87,157.39,157.61,6868.0,153.8754,154.188,153.7192,153.934,6868.0
2023-03-24 11:40:00,157.59,158.76,157.58,158.34,35702.0,153.9145,155.0572,153.9047,154.647,35702.0
2023-03-24 11:50:00,158.42,158.8,158.14,158.5,8843.0,154.7251,155.0963,154.4517,154.8033,8843.0
2023-03-24 12:00:00,158.51,159.0,158.3,158.43,9452.0,154.813,155.2916,154.6079,154.7349,9452.0
2023-03-24 12:10:00,158.5,158.56,158.19,158.28,2896.0,154.8033,154.8619,154.5005,154.5884,2896.0
2023-03-24 12:20:00,158.32,158.32,158.07,158.27,5326.0,154.6275,154.6275,154.3833,154.5786,5326.0
2023-03-24 12:30:00,158.33,158.64,158.27,158.51,4740.0,154.6372,154.94,154.5786,154.813,4740.0
2023-03-24 12:40:00,158.5,159.08,158.44,158.96,2697.0,154.8033,155.3697,154.7447,155.2525,2697.0
2023-03-24 12:50:00,158.95,159.14,158.81,159.02,4983.0,155.2428,155.4283,155.106,155.3111,4983.0
2023-03-24 13:00:00,158.98,159.14,158.57,158.57,4776.0,155.2721,155.4283,154.8716,154.8716,4776.0
2023-03-24 13:10:00,158.54,158.78,158.5,158.78,9524.0,154.8423,155.0767,154.8033,155.0767,9524.0
2023-03-24 13:20:00,158.8,159.1,158.6,158.86,8694.0,155.0963,155.3893,154.9009,155.1549,8694.0
2023-03-24 13:30:00,158.94,159.16,158.91,159.02,6903.0,155.233,155.4479,155.2037,155.3111,6903.0
2023-03-24 13:40:00,159.14,159.14,158.78,158.79,8279.0,155.4283,155.4283,155.0767,155.0865,8279.0
2023-03-24 13:50:00,158.74,159.22,158.7,159.17,6691.0,155.0377,155.5065,154.9986,155.4576,6691.0
2023-03-24 14:00:00,159.22,159.38,159.1,159.28,11518.0,155.5065,155.6627,155.3893,155.5651,11518.0
2023-03-24 14:10:00,159.28,159.54,159.28,159.29,4656.0,155.5651,155.819,155.5651,155.5748,4656.0
2023-03-24 14:20:00,159.28,159.4,159.1,159.35,8754.0,155.5651,155.6823,155.3893,155.6334,8754.0
2023-03-24 14:30:00,159.4,159.82,159.36,159.69,11356.0,155.6823,156.0925,155.6432,155.9655,11356.0
2023-03-24 14:40:00,159.68,159.72,159.56,159.64,4646.0,155.9557,155.9948,155.8385,155.9167,4646.0
2023-03-24 14:50:00,159.67,159.82,159.48,159.73,8551.0,155.946,156.0925,155.7604,156.0046,8551.0
2023-03-24 15:00:00,159.74,159.78,159.47,159.59,11973.0,156.0143,156.0534,155.7506,155.8678,11973.0
2023-03-24 15:10:00,159.62,160.41,159.56,160.3,33840.0,155.8971,156.6687,155.8385,156.5613,33840.0
2023-03-24 15:20:00,160.33,160.85,160.25,160.85,32824.0,156.5906,157.0985,156.5125,157.0985,32824.0
2023-03-24 15:30:00,160.87,160.93,160.34,160.72,98585.0,157.118,157.1766,156.6004,156.9715,98585.0
2023-03-24 15:40:00,160.75,160.8,160.22,160.35,23292.0,157.0008,157.0496,156.4832,156.6101,23292.0
2023-03-24 15:50:00,160.31,160.51,160.02,160.37,70581.0,156.5711,156.7664,156.2878,156.6297,70581.0
2023-03-27 09:30:00,161.67,162.77,161.57,161.97,27682.0,157.8993,158.9737,157.8017,158.1923,27682.0
2023-03-27 09:40:00,162.21,162.51,162.01,162.38,5161.0,158.4267,158.7197,158.2314,158.5928,5161.0
2023-03-27 09:50:00,162.32,162.5,161.78,161.97,15150.0,158.5342,158.71,158.0068,158.1923,15150.0
2023-03-27 10:00:00,162.04,162.09,161.76,161.8,10406.0,158.2607,158.3095,157.9872,158.0263,10406.0
2023-03-27 10:10:00,161.86,162.35,161.74,161.83,11347.0,158.0849,158.5635,157.9677,158.0556,11347.0
2023-03-27 10:20:00,161.88,162.01,161.49,161.49,7046.0,158.1044,158.2314,157.7235,157.7235,7046.0
2023-03-27 10:30:00,161.45,161.51,161.13,161.13,5591.0,157.6845,157.7431,157.3719,157.3719,5591.0
2023-03-27 10:40:00,161.25,161.29,160.87,160.87,7407.0,157.4891,157.5282,157.118,157.118,7407.0
2023-03-27 10:50:00,160.97,161.47,160.97,161.22,11745.0,157.2157,157.704,157.2157,157.4598,11745.0
2023-03-27 11:00:00,160.99,160.99,160.4,160.4,3487.0,157.2352,157.2352,156.659,156.659,3487.0
2023-03-27 11:10:00,160.42,160.73,160.32,160.42,8478.0,156.6785,156.9813,156.5808,156.6785,8478.0
2023-03-27 11:20:00,160.41,160.82,160.4,160.82,6247.0,156.6687,157.0692,156.659,157.0692,6247.0
2023-03-27 11:30:00,160.81,160.92,160.6,160.6,5593.0,157.0594,157.1668,156.8543,156.8543,5593.0
2023-03-27 11:40:00,160.63,160.7,160.34,160.7,4861.0,156.8836,156.952,156.6004,156.952,4861.0
2023-03-27 11:50:00,160.6,160.61,160.28,160.47,4703.0,156.8543,156.8641,156.5418,156.7273,4703.0
2023-03-27 12:00:00,160.49,160.72,160.36,160.52,5744.0,156.7469,156.9715,156.6199,156.7762,5744.0
2023-03-27 12:10:00,160.56,160.63,160.28,160.57,5857.0,156.8152,156.8836,156.5418,156.825,5857.0
2023-03-27 12:20:00,160.56,160.81,160.56,160.67,5812.0,156.8152,157.0594,156.8152,156.9227,5812.0
2023-03-27 12:30:00,160.67,160.79,160.49,160.7,4631.0,156.9227,157.0399,156.7469,156.952,4631.0
2023-03-27 12:40:00,160.71,160.78,160.51,160.65,5569.0,156.9617,157.0301,156.7664,156.9031,5569.0
2023-03-27 12:50:00,160.64,160.8,160.54,160.68,4760.0,156.8934,157.0496,156.7957,156.9324,4760.0
2023-03-27 13:00:00,160.68,160.91,160.59,160.6,4676.0,156.9324,157.1571,156.8445,156.8543,4676.0
2023-03-27 13:10:00,160.65,160.73,160.6,160.72,3174.0,156.9031,156.9813,156.8543,156.9715,3174.0
2023-03-27 13:20:00,160.74,161.08,160.67,160.93,5089.0,156.991,157.3231,156.9227,157.1766,5089.0
2023-03-27 13:30:00,160.91,161.05,160.72,160.72,7636.0,157.1571,157.2938,156.9715,156.9715,7636.0
2023-03-27 13:40:00,160.84,161.0,160.75,160.82,8016.0,157.0887,157.245,157.0008,157.0692,8016.0
2023-03-27 13:50:00,160.81,160.82,160.29,160.29,5930.0,157.0594,157.0692,156.5515,156.5515,5930.0
2023-03-27 14:00:00,160.37,160.46,160.24,160.35,5801.0,156.6297,156.7176,156.5027,156.6101,5801.0
2023-03-27 14:10:00,160.4,160.59,160.29,160.53,4964.0,156.659,156.8445,156.5515,156.7859,4964.0
2023-03-27 14:20:00,160.53,160.77,160.49,160.75,7917.0,156.7859,157.0203,156.7469,157.0008,7917.0
2023-03-27 14:30:00,160.79,160.98,160.63,160.91,12272.0,157.0399,157.2254,156.8836,157.1571,12272.0
2023-03-27 14:40:00,160.84,161.01,160.82,160.82,4000.0,157.0887,157.2547,157.0692,157.0692,4000.0
2023-03-27 14:50:00,160.86,160.93,160.68,160.81,7621.0,157.1082,157.1766,156.9324,157.0594,7621.0
2023-03-27 15:00:00,160.81,161.0,160.67,160.67,8483.0,157.0594,157.245,156.9227,156.9227,8483.0
2023-03-27 15:10:00,160.73,161.04,160.65,160.96,8063.0,156.9813,157.284,156.9031,157.2059,8063.0
2023-03-27 15:20:00,160.94,161.17,160.74,161.11,12141.0,157.1864,157.411,156.991,157.3524,12141.0
2023-03-27 15:30:00,161.12,161.17,160.55,160.64,14500.0,157.3622,157.411,156.8055,156.8934,14500.0
2023-03-27 15:40:00,160.67,160.9,160.57,160.57,16605.0,156.9227,157.1473,156.825,156.825,16605.0
2023-03-27 15:50:00,160.56,160.56,160.06,160.22,83634.0,156.8152,156.8152,156.3269,156.4832,83634.0
2023-03-28 09:30:00,159.97,160.34,159.47,160.34,10837.0,156.239,156.6004,155.7506,156.6004,10837.0
2023-03-28 09:40:00,160.48,160.86,160.32,160.55,5555.0,156.7371,157.1082,156.5808,156.8055,5555.0
2023-03-28 09:50:00,160.65,160.87,160.5,160.69,6416.0,156.9031,157.118,156.7566,156.9422,6416.0
2023-03-28 10:00:00,160.48,160.94,160.38,160.94,2540.0,156.7371,157.1864,156.6394,157.1864,2540.0
2023-03-28 10:10:00,160.9,160.9,160.69,160.78,4230.0,157.1473,157.1473,156.9422,157.0301,4230.0
2023-03-28 10:20:00,160.75,160.76,160.45,160.7,8998.0,157.0008,157.0106,156.7078,156.952,8998.0
2023-03-28 10:30:00,160.65,160.71,160.22,160.34,5495.0,156.9031,156.9617,156.4832,156.6004,5495.0
2023-03-28 10:40:00,160.42,160.45,160.2,160.4,6560.0,156.6785,156.7078,156.4636,156.659,6560.0
2023-03-28 10:50:00,160.45,160.65,160.26,160.43,16423.0,156.7078,156.9031,156.5222,156.6883,16423.0
2023-03-28 11:00:00,160.31,160.58,160.31,160.36,2762.0,156.5711,156.8348,156.5711,156.6199,2762.0
2023-03-28 11:10:00,160.42,160.57,160.39,160.46,3793.0,156.6785,156.825,156.6492,156.7176,3793.0
2023-03-28 11:20:00,160.51,160.82,160.45,160.74,9539.0,156.7664,157.0692,156.7078,156.991,9539.0
2023-03-28 11:30:00,160.79,161.16,160.78,160.96,9697.0,157.0399,157.4012,157.0301,157.2059,9697.0
2023-03-28 11:40:00,160.99,161.03,160.67,160.69,5759.0,157.2352,157.2743,156.9227,156.9422,5759.0
2023-03-28 11:50:00,160.72,160.89,160.51,160.56,5657.0,156.9715,157.1375,156.7664,156.8152,5657.0
2023-03-28 12:00:00,160.61,160.71,160.52,160.52,6808.0,156.8641,156.9617,156.7762,156.7762,6808.0
2023-03-28 12:10:00,160.5,160.55,160.38,160.45,4301.0,156.7566,156.8055,156.6394,156.7078,4301.0
2023-03-28 12:20:00,160.41,160.76,160.4,160.55,4519.0,156.6687,157.0106,156.659,156.8055,4519.0
2023-03-28 12:30:00,160.44,160.44,160.25,160.28,3890.0,156.698,156.698,156.5125,156.5418,3890.0
2023-03-28 12:40:00,160.34,160.4,160.25,160.4,5436.0,156.6004,156.659,156.5125,156.659,5436.0
2023-03-28 12:50:00,160.34,160.34,160.17,160.17,2510.0,156.6004,156.6004,156.4343,156.4343,2510.0
2023-03-28 13:00:00,160.2,160.2,159.96,160.03,5356.0,156.4636,156.4636,156.2292,156.2976,5356.0
2023-03-28 13:10:00,160.09,160.17,159.98,160.14,4093.0,156.3562,156.4343,156.2488,156.405,4093.0
2023-03-28 13:20:00,160.18,160.24,160.02,160.07,4527.0,156.4441,156.5027,156.2878,156.3367,4527.0
2023-03-28 13:30:00,160.11,160.16,159.95,160.06,3673.0,156.3757,156.4246,156.2195,156.3269,3673.0
2023-03-28 13:40:00,160.09,160.12,159.98,160.11,5514.0,156.3562,156.3855,156.2488,156.3757,5514.0
2023-03-28 13:50:00,160.08,160.09,159.91,160.03,9922.0,156.3464,156.3562,156.1804,156.2976,9922.0
2023-03-28 14:00:00,160.06,160.13,160.04,160.06,1961.0,156.3269,156.3953,156.3074,156.3269,1961.0
2023-03-28 14:10:00,160.06,160.12,159.92,160.01,5549.0,156.3269,156.3855,156.1902,156.2781,5549.0
2023-03-28 14:20:00,160.02,160.13,159.93,159.97,3921.0,156.2878,156.3953,156.1999,156.239,3921.0
2023-03-28 14:30:00,159.96,160.0,159.84,159.91,9320.0,156.2292,156.2683,156.112,156.1804,9320.0
2023-03-28 14:40:00,159.91,160.22,159.91,160.05,4847.0,156.1804,156.4832,156.1804,156.3171,4847.0
2023-03-28 14:50:00,160.06,160.2,160.01,160.2,7124.0,156.3269,156.4636,156.2781,156.4636,7124.0
2023-03-28 15:00:00,160.28,160.33,160.16,160.33,2936.0,156.5418,156.5906,156.4246,156.5906,2936.0
2023-03-28 15:10:00,160.34,160.39,159.96,160.03,10601.0,156.6004,156.6492,156.2292,156.2976,10601.0
2023-03-28 15:20:00,160.03,160.06,159.85,159.86,7141.0,156.2976,156.3269,156.1218,156.1315,7141.0
2023-03-28 15:30:00,159.84,160.01,159.65,159.92,12550.0,156.112,156.2781,155.9264,156.1902,12550.0
2023-03-28 15:40:00,159.93,159.98,159.69,159.72,17456.0,156.1999,156.2488,155.9655,155.9948,17456.0
2023-03-28 15:50:00,159.75,160.24,159.73,160.16,85976.0,156.0241,156.5027,156.0046,156.4246,85976.0
2023-03-29 09:30:00,162.03,162.08,161.32,161.62,12761.0,158.2509,158.2998,157.5575,157.8505,12761.0
2023-03-29 09:40:00,161.71,161.96,161.53,161.53,7418.0,157.9384,158.1826,157.7626,157.7626,7418.0
2023-03-29 09:50:00,161.63,161.67,160.93,161.1,3177.0,157.8603,157.8993,157.1766,157.3426,3177.0
2023-03-29 10:00:00,160.97,161.14,160.86,161.06,8047.0,157.2157,157.3817,157.1082,157.3036,8047.0
2023-03-29 10:10:00,160.89,160.97,160.82,160.84,6519.0,157.1375,157.2157,157.0692,157.0887,6519.0
2023-03-29 10:20:00,160.85,161.0,160.84,161.0,3315.0,157.0985,157.245,157.0887,157.245,3315.0
2023-03-29 10:30:00,161.0,161.35,160.87,160.87,9271.0,157.245,157.5868,157.118,157.118,9271.0
2023-03-29 10:40:00,160.82,161.12,160.82,160.85,13109.0,157.0692,157.3622,157.0692,157.0985,13109.0
2023-03-29 10:50:00,160.93,160.93,160.49,160.6,14750.0,157.1766,157.1766,156.7469,156.8543,14750.0
2023-03-29 11:00:00,160.56,160.88,160.37,160.88,16687.0,156.8152,157.1278,156.6297,157.1278,16687.0
2023-03-29 11:10:00,160.95,161.14,160.72,160.72,10408.0,157.1961,157.3817,156.9715,156.9715,10408.0
2023-03-29 11:20:00,160.85,161.16,160.85,160.94,7120.0,157.0985,157.4012,157.0985,157.1864,7120.0
2023-03-29 11:30:00,161.01,161.09,160.95,161.04,8957.0,157.2547,157.3329,157.1961,157.284,8957.0
2023-03-29 11:40:00,161.01,161.02,160.64,160.84,5511.0,157.2547,157.2645,156.8934,157.0887,5511.0
2023-03-29 11:50:00,160.81,161.28,160.77,161.03,5248.0,157.0594,157.5184,157.0203,157.2743,5248.0
2023-03-29 12:00:00,161.06,161.15,160.95,160.98,3905.0,157.3036,157.3915,157.1961,157.2254,3905.0
2023-03-29 12:10:00,161.06,161.23,161.03,161.16,7822.0,157.3036,157.4696,157.2743,157.4012,7822.0
2023-03-29 12:20:00,161.21,161.28,161.0,161.0,8388.0,157.4501,157.5184,157.245,157.245,8388.0
2023-03-29 12:30:00,161.0,161.21,160.96,161.2,5381.0,157.245,157.4501,157.2059,157.4403,5381.0
2023-03-29 12:40:00,161.2,161.22,160.93,161.13,5088.0,157.4403,157.4598,157.1766,157.3719,5088.0
2023-03-29 12:50:00,161.09,161.54,161.09,161.35,6483.0,157.3329,157.7724,157.3329,157.5868,6483.0
2023-03-29 13:00:00,161.38,161.65,161.29,161.52,7127.0,157.6161,157.8798,157.5282,157.7528,7127.0
2023-03-29 13:10:00,161.41,161.58,161.4,161.53,6159.0,157.6454,157.8114,157.6356,157.7626,6159.0
2023-03-29 13:20:00,161.53,161.54,161.35,161.49,15263.0,157.7626,157.7724,157.5868,157.7235,15263.0
2023-03-29 13:30:00,161.45,161.51,161.17,161.34,15084.0,157.6845,157.7431,157.411,157.577,15084.0
2023-03-29 13:40:00,161.34,161.47,161.08,161.17,11275.0,157.577,157.704,157.3231,157.411,11275.0
2023-03-29 13:50:00,161.17,161.23,160.76,160.85,9831.0,157.411,157.4696,157.0106,157.0985,9831.0
2023-03-29 14:00:00,160.85,161.28,160.81,161.28,18330.0,157.0985,157.5184,157.0594,157.5184,18330.0
2023-03-29 14:10:00,161.36,161.36,161.24,161.26,6779.0,157.5966,157.5966,157.4794,157.4989,6779.0
2023-03-29 14:20:00,161.27,161.39,161.16,161.36,9084.0,157.5087,157.6259,157.4012,157.5966,9084.0
2023-03-29 14:30:00,161.4,161.6,161.28,161.57,5648.0,157.6356,157.831,157.5184,157.8017,5648.0
2023-03-29 14:40:00,161.57,161.69,161.48,161.64,9364.0,157.8017,157.9189,157.7138,157.87,9364.0
2023-03-29 14:50:00,161.66,161.78,161.45,161.7,14526.0,157.8896,158.0068,157.6845,157.9286,14526.0
2023-03-29 15:00:00,161.7,161.91,161.56,161.75,19583.0,157.9286,158.1337,157.7919,157.9775,19583.0
2023-03-29 15:10:00,161.75,162.04,161.69,161.93,18950.0,157.9775,158.2607,157.9189,158.1533,18950.0
2023-03-29 15:20:00,161.93,161.94,161.83,161.91,13041.0,158.1533,158.163,158.0556,158.1337,13041.0
2023-03-29 15:30:00,161.91,161.92,161.73,161.91,21641.0,158.1337,158.1435,157.9579,158.1337,21641.0
2023-03-29 15:40:00,161.91,162.15,161.88,162.11,37467.0,158.1337,158.3681,158.1044,158.3291,37467.0
2023-03-29 15:50:00,162.15,162.27,161.95,162.27,90303.0,158.3681,158.4853,158.1728,158.4853,90303.0
2023-03-30 09:30:00,163.88,164.0,163.24,163.77,19790.0,160.0578,160.175,159.4327,159.9504,19790.0
2023-03-30 09:40:00,163.89,163.95,163.55,163.55,7010.0,160.0676,160.1262,159.7355,159.7355,7010.0
2023-03-30 09:50:00,163.7,163.87,163.48,163.72,7138.0,159.882,160.048,159.6671,159.9015,7138.0
2023-03-30 10:00:00,163.72,163.73,163.34,163.35,10999.0,159.9015,159.9113,159.5304,159.5402,10999.0
2023-03-30 10:10:00,163.41,163.45,163.17,163.27,6004.0,159.5988,159.6378,159.3644,159.462,6004.0
2023-03-30 10:20:00,163.39,163.86,163.28,163.71,5254.0,159.5792,160.0383,159.4718,159.8918,5254.0
2023-03-30 10:30:00,163.71,164.0,163.6,163.75,10279.0,159.8918,160.175,159.7843,159.9308,10279.0
2023-03-30 10:40:00,163.66,164.0,163.66,163.85,21336.0,159.8429,160.175,159.8429,160.0285,21336.0
2023-03-30 10:50:00,163.82,164.24,163.67,163.67,22286.0,159.9992,160.4094,159.8527,159.8527,22286.0
2023-03-30 11:00:00,163.76,163.78,163.47,163.63,4479.0,159.9406,159.9601,159.6574,159.8136,4479.0
2023-03-30 11:10:00,163.63,163.94,163.5,163.94,9621.0,159.8136,160.1164,159.6867,160.1164,9621.0
2023-03-30 11:20:00,163.82,164.0,163.8,163.98,3996.0,159.9992,160.175,159.9797,160.1555,3996.0
2023-03-30 11:30:00,163.95,163.95,163.72,163.88,3990.0,160.1262,160.1262,159.9015,160.0578,3990.0
2023-03-30 11:40:00,163.91,164.03,163.57,163.64,6080.0,160.0871,160.2043,159.755,159.8234,6080.0
2023-03-30 11:50:00,163.65,163.81,163.52,163.54,7017.0,159.8332,159.9894,159.7062,159.7257,7017.0
2023-03-30 12:00:00,163.52,163.75,163.32,163.71,5871.0,159.7062,159.9308,159.5109,159.8918,5871.0
2023-03-30 12:10:00,163.71,163.71,163.29,163.29,6039.0,159.8918,159.8918,159.4816,159.4816,6039.0
2023-03-30 12:20:00,163.25,163.62,163.24,163.52,9047.0,159.4425,159.8039,159.4327,159.7062,9047.0
2023-03-30 12:30:00,163.56,163.56,163.26,163.27,4633.0,159.7453,159.7453,159.4523,159.462,4633.0
2023-03-30 12:40:00,163.31,163.47,163.23,163.45,3926.0,159.5011,159.6574,159.423,159.6378,3926.0
2023-03-30 12:50:00,163.45,163.59,163.4,163.42,3618.0,159.6378,159.7746,159.589,159.6085,3618.0
2023-03-30 13:00:00,163.4,163.59,163.39,163.4,3471.0,159.589,159.7746,159.5792,159.589,3471.0
2023-03-30 13:10:00,163.46,163.57,163.41,163.49,4407.0,159.6476,159.755,159.5988,159.6769,4407.0
2023-03-30 13:20:00,163.62,163.62,163.33,163.4,3732.0,159.8039,159.8039,159.5206,159.589,3732.0
2023-03-30 13:30:00,163.39,163.41,163.1,163.15,8488.0,159.5792,159.5988,159.296,159.3448,8488.0
2023-03-30 13:40:00,163.15,163.15,162.97,163.03,10040.0,159.3448,159.3448,159.169,159.2276,10040.0
2023-03-30 13:50:00,163.08,163.37,163.08,163.37,4599.0,159.2764,159.5597,159.2764,159.5597,4599.0
2023-03-30 14:00:00,163.43,163.62,163.42,163.53,4697.0,159.6183,159.8039,159.6085,159.716,4697.0
2023-03-30 14:10:00,163.53,163.64,163.42,163.49,4241.0,159.716,159.8234,159.6085,159.6769,4241.0
2023-03-30 14:20:00,163.48,163.65,163.48,163.58,4278.0,159.6671,159.8332,159.6671,159.7648,4278.0
2023-03-30 14:30:00,163.63,163.76,163.48,163.5,5511.0,159.8136,159.9406,159.6671,159.6867,5511.0
2023-03-30 14:40:00,163.5,163.57,163.4,163.45,4713.0,159.6867,159.755,159.589,159.6378,4713.0
2023-03-30 14:50:00,163.49,163.56,163.44,163.53,4034.0,159.6769,159.7453,159.6281,159.716,4034.0
2023-03-30 15:00:00,163.46,163.57,163.05,163.05,7221.0,159.6476,159.755,159.2471,159.2471,7221.0
2023-03-30 15:10:00,163.08,163.15,163.0,163.09,17119.0,159.2764,159.3448,159.1983,159.2862,17119.0
2023-03-30 15:20:00,163.09,163.23,163.02,163.09,7781.0,159.2862,159.423,159.2178,159.2862,7781.0
2023-03-30 15:30:00,163.08,163.19,163.01,163.17,12945.0,159.2764,159.3839,159.2081,159.3644,12945.0
2023-03-30 15:40:00,163.17,163.18,162.89,162.89,9906.0,159.3644,159.3741,159.0909,159.0909,9906.0
2023-03-30 15:50:00,162.92,163.45,162.83,163.3,59480.0,159.1202,159.6378,159.0323,159.4913,59480.0
2023-03-31 09:30:00,163.62,164.38,163.62,164.27,22362.0,159.8039,160.5461,159.8039,160.4387,22362.0
2023-03-31 09:40:00,164.17,164.64,164.16,164.36,9557.0,160.341,160.8001,160.3313,160.5266,9557.0
2023-03-31 09:50:00,164.44,164.74,164.36,164.37,8422.0,160.6047,160.8977,160.5266,160.5364,8422.0
2023-03-31 10:00:00,164.33,164.47,164.24,164.25,10738.0,160.4973,160.634,160.4094,160.4192,10738.0
2023-03-31 10:10:00,164.24,164.28,163.73,163.81,4405.0,160.4094,160.4485,159.9113,159.9894,4405.0
2023-03-31 10:20:00,163.91,164.16,163.79,163.89,6910.0,160.0871,160.3313,159.9699,160.0676,6910.0
2023-03-31 10:30:00,163.89,164.06,163.84,163.89,15129.0,160.0676,160.2336,160.0187,160.0676,15129.0
2023-03-31 10:40:00,163.94,164.08,163.84,164.06,16092.0,160.1164,160.2531,160.0187,160.2336,16092.0
2023-03-31 10:50:00,164.09,164.57,164.04,164.57,6285.0,160.2629,160.7317,160.2141,160.7317,6285.0
2023-03-31 11:00:00,164.53,164.77,164.52,164.69,16742.0,160.6926,160.927,160.6829,160.8489,16742.0
2023-03-31 11:10:00,164.72,165.27,164.72,165.25,34187.0,160.8782,161.4154,160.8782,161.3958,34187.0
2023-03-31 11:20:00,165.2,165.57,165.14,165.55,11523.0,161.347,161.7084,161.2884,161.6888,11523.0
2023-03-31 11:30:00,165.59,165.63,165.39,165.48,8499.0,161.7279,161.767,161.5326,161.6205,8499.0
2023-03-31 11:40:00,165.44,165.46,165.12,165.46,9498.0,161.5814,161.6009,161.2689,161.6009,9498.0
2023-03-31 11:50:00,165.46,165.58,165.35,165.5,10510.0,161.6009,161.7181,161.4935,161.64,10510.0
2023-03-31 12:00:00,165.52,165.82,165.48,165.78,12467.0,161.6595,161.9525,161.6205,161.9135,12467.0
2023-03-31 12:10:00,165.82,165.82,165.64,165.69,6874.0,161.9525,161.9525,161.7767,161.8256,6874.0
2023-03-31 12:20:00,165.75,165.84,165.46,165.46,12361.0,161.8842,161.9721,161.6009,161.6009,12361.0
2023-03-31 12:30:00,165.46,165.46,164.97,165.0,7018.0,161.6009,161.6009,161.1224,161.1517,7018.0
2023-03-31 12:40:00,165.06,165.28,164.96,165.01,10080.0,161.2103,161.4251,161.1126,161.1614,10080.0
2023-03-31 12:50:00,165.0,165.04,164.75,165.01,12741.0,161.1517,161.1907,160.9075,161.1614,12741.0
2023-03-31 13:00:00,165.01,165.08,164.81,164.96,7723.0,161.1614,161.2298,160.9661,161.1126,7723.0
2023-03-31 13:10:00,164.86,164.86,164.7,164.79,2795.0,161.0149,161.0149,160.8587,160.9466,2795.0
2023-03-31 13:20:00,164.82,164.82,164.44,164.44,12637.0,160.9759,160.9759,160.6047,160.6047,12637.0
2023-03-31 13:30:00,164.44,164.6,164.37,164.6,7422.0,160.6047,160.761,160.5364,160.761,7422.0
2023-03-31 13:40:00,164.57,164.63,164.47,164.53,9757.0,160.7317,160.7903,160.634,160.6926,9757.0
2023-03-31 13:50:00,164.52,164.86,164.52,164.8,9460.0,160.6829,161.0149,160.6829,160.9563,9460.0
2023-03-31 14:00:00,164.82,165.14,164.82,165.08,10503.0,160.9759,161.2884,160.9759,161.2298,10503.0
2023-03-31 14:10:00,165.1,165.15,164.9,164.9,9817.0,161.2493,161.2982,161.054,161.054,9817.0
2023-03-31 14:20:00,164.94,165.02,164.51,164.56,11604.0,161.0931,161.1712,160.6731,160.7219,11604.0
2023-03-31 14:30:00,164.58,164.82,164.52,164.62,10701.0,160.7415,160.9759,160.6829,160.7805,10701.0
2023-03-31 14:40:00,164.66,164.78,164.64,164.78,7279.0,160.8196,160.9368,160.8001,160.9368,7279.0
2023-03-31 14:50:00,164.76,164.82,164.69,164.79,11908.0,160.9173,160.9759,160.8489,160.9466,11908.0
2023-03-31 15:00:00,164.83,165.24,164.82,165.08,15914.0,160.9856,161.3861,160.9759,161.2298,15914.0
2023-03-31 15:10:00,165.04,165.16,164.86,165.15,21922.0,161.1907,161.3079,161.0149,161.2982,21922.0
2023-03-31 15:20:00,165.2,165.34,165.13,165.19,16007.0,161.347,161.4837,161.2786,161.3372,16007.0
2023-03-31 15:30:00,165.19,165.27,164.81,164.87,27399.0,161.3372,161.4154,160.9661,161.0247,27399.0
2023-03-31 15:40:00,164.87,165.1,164.79,165.06,30232.0,161.0247,161.2493,160.9466,161.2103,30232.0
2023-03-31 15:50:00,165.08,166.0,164.93,165.52,144038.0,161.2298,162.1283,161.0833,161.6595,144038.0
2023-04-03 09:30:00,165.41,166.74,165.29,165.46,34627.0,161.5521,162.8511,161.4349,161.6009,34627.0
2023-04-03 09:40:00,165.47,165.58,165.04,165.42,15503.0,161.6107,161.7181,161.1907,161.5619,15503.0
2023-04-03 09:50:00,165.42,165.92,165.42,165.79,6239.0,161.5619,162.0502,161.5619,161.9232,6239.0
2023-04-03 10:00:00,165.79,166.0,165.66,165.89,9528.0,161.9232,162.1283,161.7963,162.0209,9528.0
2023-04-03 10:10:00,165.85,166.46,165.85,166.25,6079.0,161.9818,162.5776,161.9818,162.3725,6079.0
2023-04-03 10:20:00,166.31,166.46,165.8,165.9,9000.0,162.4311,162.5776,161.933,162.0307,9000.0
2023-04-03 10:30:00,166.05,166.08,165.22,165.22,10234.0,162.1772,162.2065,161.3665,161.3665,10234.0
2023-04-03 10:40:00,165.27,165.37,164.8,164.98,9315.0,161.4154,161.513,160.9563,161.1321,9315.0
2023-04-03 10:50:00,165.01,165.29,164.94,165.08,8065.0,161.1614,161.4349,161.0931,161.2298,8065.0
2023-04-03 11:00:00,165.13,165.25,164.93,165.06,6952.0,161.2786,161.3958,161.0833,161.2103,6952.0
2023-04-03 11:10:00,164.99,165.35,164.73,165.29,7521.0,161.1419,161.4935,160.888,161.4349,7521.0
2023-04-03 11:20:00,165.27,165.33,165.11,165.26,5026.0,161.4154,161.474,161.2591,161.4056,5026.0
2023-04-03 11:30:00,165.24,165.27,165.05,165.27,10392.0,161.3861,161.4154,161.2005,161.4154,10392.0
2023-04-03 11:40:00,165.21,165.36,165.02,165.35,5830.0,161.3568,161.5033,161.1712,161.4935,5830.0
2023-04-03 11:50:00,165.3,165.64,165.3,165.64,5687.0,161.4447,161.7767,161.4447,161.7767,5687.0
2023-04-03 12:00:00,165.75,165.96,165.72,165.93,6187.0,161.8842,162.0893,161.8549,162.06,6187.0
2023-04-03 12:10:00,165.93,166.17,165.85,166.17,3924.0,162.06,162.2944,161.9818,162.2944,3924.0
2023-04-03 12:20:00,166.21,166.21,165.96,166.12,5299.0,162.3334,162.3334,162.0893,162.2455,5299.0
2023-04-03 12:30:00,166.02,166.16,165.94,165.94,6115.0,162.1479,162.2846,162.0697,162.0697,6115.0
2023-04-03 12:40:00,165.98,166.06,165.9,165.99,3314.0,162.1088,162.1869,162.0307,162.1186,3314.0
2023-04-03 12:50:00,166.06,166.14,165.94,166.01,5700.0,162.1869,162.2651,162.0697,162.1381,5700.0
2023-04-03 13:00:00,166.05,166.07,165.92,166.07,4561.0,162.1772,162.1967,162.0502,162.1967,4561.0
2023-04-03 13:10:00,166.11,166.19,165.88,165.98,6628.0,162.2358,162.3139,162.0111,162.1088,6628.0
2023-04-03 13:20:00,165.97,165.99,165.62,165.62,5442.0,162.099,162.1186,161.7572,161.7572,5442.0
2023-04-03 13:30:00,165.56,165.57,165.41,165.45,3627.0,161.6986,161.7084,161.5521,161.5912,3627.0
2023-04-03 13:40:00,165.41,165.51,165.34,165.42,3742.0,161.5521,161.6498,161.4837,161.5619,3742.0
2023-04-03 13:50:00,165.39,165.41,165.12,165.25,9302.0,161.5326,161.5521,161.2689,161.3958,9302.0
2023-04-03 14:00:00,165.29,165.48,165.28,165.43,4670.0,161.4349,161.6205,161.4251,161.5716,4670.0
2023-04-03 14:10:00,165.36,165.5,165.12,165.13,4285.0,161.5033,161.64,161.2689,161.2786,4285.0
2023-04-03 14:20:00,165.1,165.17,165.04,165.1,5794.0,161.2493,161.3177,161.1907,161.2493,5794.0
2023-04-03 14:30:00,165.05,165.26,165.04,165.12,8845.0,161.2005,161.4056,161.1907,161.2689,8845.0
2023-04-03 14:40:00,165.11,165.26,165.08,165.21,4384.0,161.2591,161.4056,161.2298,161.3568,4384.0
2023-04-03 14:50:00,165.23,165.31,165.21,165.24,4731.0,161.3763,161.4544,161.3568,161.3861,4731.0
2023-04-03 15:00:00,165.24,165.42,165.14,165.2,8160.0,161.3861,161.5619,161.2884,161.347,8160.0
2023-04-03 15:10:00,165.25,165.59,165.25,165.49,7050.0,161.3958,161.7279,161.3958,161.6302,7050.0
2023-04-03 15:20:00,165.5,165.86,165.45,165.83,10231.0,161.64,161.9916,161.5912,161.9623,10231.0
2023-04-03 15:30:00,165.83,166.09,165.79,165.99,19212.0,161.9623,162.2162,161.9232,162.1186,19212.0
2023-04-03 15:40:00,166.0,166.03,165.8,165.93,26313.0,162.1283,162.1576,161.933,162.06,26313.0
2023-04-03 15:50:00,165.94,166.08,165.74,166.03,90640.0,162.0697,162.2065,161.8744,162.1576,90640.0
2023-04-04 09:30:00,166.2,166.44,165.24,166.42,14047.0,162.3237,162.5581,161.3861,162.5385,14047.0
2023-04-04 09:40:00,166.31,166.6,166.19,166.49,10013.0,162.4311,162.7144,162.3139,162.6069,10013.0
2023-04-04 09:50:00,166.56,166.56,166.09,166.22,14196.0,162.6753,162.6753,162.2162,162.3432,14196.0
2023-04-04 10:00:00,166.3,166.82,166.3,166.67,12451.0,162.4213,162.9292,162.4213,162.7827,12451.0
2023-04-04 10:10:00,166.7,166.8,166.18,166.2,16350.0,162.812,162.9097,162.3041,162.3237,16350.0
2023-04-04 10:20:00,166.19,166.19,165.85,166.01,18959.0,162.3139,162.3139,161.9818,162.1381,18959.0
2023-04-04 10:30:00,166.1,166.3,165.9,165.96,9235.0,162.226,162.4213,162.0307,162.0893,9235.0
2023-04-04 10:40:00,165.87,165.87,165.44,165.71,7776.0,162.0014,162.0014,161.5814,161.8451,7776.0
2023-04-04 10:50:00,165.71,165.77,164.91,165.03,10001.0,161.8451,161.9037,161.0638,161.181,10001.0
2023-04-04 11:00:00,164.97,165.12,164.81,164.86,11318.0,161.1224,161.2689,160.9661,161.0149,11318.0
2023-04-04 11:10:00,164.86,165.13,164.73,164.83,16082.0,161.0149,161.2786,160.888,160.9856,16082.0
2023-04-04 11:20:00,164.95,165.1,164.74,164.78,8131.0,161.1028,161.2493,160.8977,160.9368,8131.0
2023-04-04 11:30:00,164.88,165.36,164.72,165.3,9533.0,161.0345,161.5033,160.8782,161.4447,9533.0
2023-04-04 11:40:00,165.37,165.5,164.95,165.12,12790.0,161.513,161.64,161.1028,161.2689,12790.0
2023-04-04 11:50:00,165.14,165.23,164.53,164.54,10418.0,161.2884,161.3763,160.6926,160.7024,10418.0
2023-04-04 12:00:00,164.54,164.62,164.23,164.37,4037.0,160.7024,160.7805,160.3996,160.5364,4037.0
2023-04-04 12:10:00,164.39,164.42,164.18,164.38,3783.0,160.5559,160.5852,160.3508,160.5461,3783.0
2023-04-04 12:20:00,164.39,164.89,164.32,164.78,5199.0,160.5559,161.0442,160.4875,160.9368,5199.0
2023-04-04 12:30:00,164.78,164.84,164.59,164.65,5877.0,160.9368,160.9954,160.7512,160.8098,5877.0
2023-04-04 12:40:00,164.76,165.05,164.76,165.05,3641.0,160.9173,161.2005,160.9173,161.2005,3641.0
2023-04-04 12:50:00,165.01,165.01,164.67,164.82,4607.0,161.1614,161.1614,160.8294,160.9759,4607.0
2023-04-04 13:00:00,164.79,165.25,164.74,165.16,4455.0,160.9466,161.3958,160.8977,161.3079,4455.0
2023-04-04 13:10:00,165.08,165.44,165.02,165.33,6442.0,161.2298,161.5814,161.1712,161.474,6442.0
2023-04-04 13:20:00,165.38,165.46,165.33,165.39,7171.0,161.5228,161.6009,161.474,161.5326,7171.0
2023-04-04 13:30:00,165.47,165.53,165.32,165.34,3184.0,161.6107,161.6693,161.4642,161.4837,3184.0
2023-04-04 13:40:00,165.31,165.34,164.66,164.87,16625.0,161.4544,161.4837,160.8196,161.0247,16625.0
2023-04-04 13:50:00,164.92,164.92,164.69,164.74,2969.0,161.0735,161.0735,160.8489,160.8977,2969.0
2023-04-04 14:00:00,164.62,164.89,164.62,164.81,5182.0,160.7805,161.0442,160.7805,160.9661,5182.0
2023-04-04 14:10:00,164.88,164.94,164.72,164.74,3482.0,161.0345,161.0931,160.8782,160.8977,3482.0
2023-04-04 14:20:00,164.77,164.83,164.54,164.57,7201.0,160.927,160.9856,160.7024,160.7317,7201.0
2023-04-04 14:30:00,164.56,164.84,164.46,164.75,3861.0,160.7219,160.9954,160.6243,160.9075,3861.0
2023-04-04 14:40:00,164.77,164.86,164.41,164.56,22086.0,160.927,161.0149,160.5754,160.7219,22086.0
2023-04-04 14:50:00,164.59,164.76,164.41,164.46,8880.0,160.7512,160.9173,160.5754,160.6243,8880.0
2023-04-04 15:00:00,164.42,164.59,164.36,164.49,4724.0,160.5852,160.7512,160.5266,160.6536,4724.0
2023-04-04 15:10:00,164.47,164.88,164.44,164.7,19210.0,160.634,161.0345,160.6047,160.8587,19210.0
2023-04-04 15:20:00,164.76,164.81,164.45,164.47,17007.0,160.9173,160.9661,160.6145,160.634,17007.0
2023-04-04 15:30:00,164.49,164.55,164.14,164.41,18012.0,160.6536,160.7122,160.3117,160.5754,18012.0
2023-04-04 15:40:00,164.44,164.46,164.06,164.27,26806.0,160.6047,160.6243,160.2336,160.4387,26806.0
2023-04-04 15:50:00,164.27,164.87,164.0,164.87,168037.0,160.4387,161.0247,160.175,161.0247,168037.0
2023-04-05 09:30:00,164.42,165.47,163.95,164.8,27457.0,160.5852,161.6107,160.1262,160.9563,27457.0
2023-04-05 09:40:00,164.92,165.98,164.89,165.82,9323.0,161.0735,162.1088,161.0442,161.9525,9323.0
2023-04-05 09:50:00,165.72,166.12,165.46,165.5,7153.0,161.8549,162.2455,161.6009,161.64,7153.0
2023-04-05 10:00:00,165.56,165.6,165.29,165.33,5101.0,161.6986,161.7377,161.4349,161.474,5101.0
2023-04-05 10:10:00,165.31,165.68,165.28,165.58,9333.0,161.4544,161.8158,161.4251,161.7181,9333.0
2023-04-05 10:20:00,165.66,165.98,165.44,165.53,11840.0,161.7963,162.1088,161.5814,161.6693,11840.0
2023-04-05 10:30:00,165.53,165.7,165.2,165.35,12827.0,161.6693,161.8353,161.347,161.4935,12827.0
2023-04-05 10:40:00,165.36,165.43,165.21,165.23,8698.0,161.5033,161.5716,161.3568,161.3763,8698.0
2023-04-05 10:50:00,165.19,165.36,164.81,165.36,4628.0,161.3372,161.5033,160.9661,161.5033,4628.0
2023-04-05 11:00:00,165.36,165.36,164.94,165.12,12891.0,161.5033,161.5033,161.0931,161.2689,12891.0
2023-04-05 11:10:00,165.0,165.6,164.99,165.5,8401.0,161.1517,161.7377,161.1419,161.64,8401.0
2023-04-05 11:20:00,165.42,165.52,165.21,165.34,8705.0,161.5619,161.6595,161.3568,161.4837,8705.0
2023-04-05 11:30:00,165.31,165.94,165.31,165.79,7492.0,161.4544,162.0697,161.4544,161.9232,7492.0
2023-04-05 11:40:00,165.77,165.97,165.69,165.74,16327.0,161.9037,162.099,161.8256,161.8744,16327.0
2023-04-05 11:50:00,165.74,165.85,165.52,165.62,17442.0,161.8744,161.9818,161.6595,161.7572,17442.0
2023-04-05 12:00:00,165.62,165.66,165.37,165.58,19419.0,161.7572,161.7963,161.513,161.7181,19419.0
2023-04-05 12:10:00,165.51,165.66,165.31,165.65,9947.0,161.6498,161.7963,161.4544,161.7865,9947.0
2023-04-05 12:20:00,165.63,165.7,165.12,165.22,41130.0,161.767,161.8353,161.2689,161.3665,41130.0
2023-04-05 12:30:00,165.21,165.29,164.96,165.23,6895.0,161.3568,161.4349,161.1126,161.3763,6895.0
2023-04-05 12:40:00,165.25,165.63,165.1,165.33,32109.0,161.3958,161.767,161.2493,161.474,32109.0
2023-04-05 12:50:00,165.31,165.36,165.17,165.31,4546.0,161.4544,161.5033,161.3177,161.4544,4546.0
2023-04-05 13:00:00,165.33,165.51,164.99,165.07,33824.0,161.474,161.6498,161.1419,161.22,33824.0
2023-04-05 13:10:00,165.06,165.4,165.0,165.31,11426.0,161.2103,161.5423,161.1517,161.4544,11426.0
2023-04-05 13:20:00,165.35,165.52,165.17,165.4,11615.0,161.4935,161.6595,161.3177,161.5423,11615.0
2023-04-05 13:30:00,165.4,165.4,165.06,165.18,4366.0,161.5423,161.5423,161.2103,161.3275,4366.0
2023-04-05 13:40:00,165.15,165.16,164.89,164.96,6077.0,161.2982,161.3079,161.0442,161.1126,6077.0
2023-04-05 13:50:00,164.93,165.22,164.93,165.22,5537.0,161.0833,161.3665,161.0833,161.3665,5537.0
2023-04-05 14:00:00,165.24,165.55,165.24,165.42,9639.0,161.3861,161.6888,161.3861,161.5619,9639.0
2023-04-05 14:10:00,165.42,165.51,165.16,165.3,41412.0,161.5619,161.6498,161.3079,161.4447,41412.0
2023-04-05 14:20:00,165.17,165.34,165.14,165.34,6213.0,161.3177,161.4837,161.2884,161.4837,6213.0
2023-04-05 14:30:00,165.37,165.52,165.32,165.37,11267.0,161.513,161.6595,161.4642,161.513,11267.0
2023-04-05 14:40:00,165.39,165.62,165.3,165.56,9398.0,161.5326,161.7572,161.4447,161.6986,9398.0
2023-04-05 14:50:00,165.59,165.7,165.49,165.7,11110.0,161.7279,161.8353,161.6302,161.8353,11110.0
2023-04-05 15:00:00,165.63,165.66,165.42,165.49,10800.0,161.767,161.7963,161.5619,161.6302,10800.0
2023-04-05 15:10:00,165.5,165.6,165.33,165.37,41621.0,161.64,161.7377,161.474,161.513,41621.0
2023-04-05 15:20:00,165.43,165.79,165.41,165.71,55199.0,161.5716,161.9232,161.5521,161.8451,55199.0
2023-04-05 15:30:00,165.72,165.96,165.68,165.88,25148.0,161.8549,162.0893,161.8158,162.0111,25148.0
2023-04-05 15:40:00,165.86,166.23,165.82,166.08,37198.0,161.9916,162.353,161.9525,162.2065,37198.0
2023-04-05 15:50:00,166.1,166.35,166.04,166.08,164427.0,162.226,162.4702,162.1674,162.2065,164427.0
2023-04-06 09:30:00,165.1,165.75,164.21,165.03,23122.0,161.2493,161.8842,160.3801,161.181,23122.0
2023-04-06 09:40:00,165.14,165.36,165.04,165.35,8493.0,161.2884,161.5033,161.1907,161.4935,8493.0
2023-04-06 09:50:00,165.27,165.41,165.0,165.13,11249.0,161.4154,161.5521,161.1517,161.2786,11249.0
2023-04-06 10:00:00,165.38,165.49,165.18,165.31,6980.0,161.5228,161.6302,161.3275,161.4544,6980.0
2023-04-06 10:10:00,165.35,165.47,164.87,164.94,5638.0,161.4935,161.6107,161.0247,161.0931,5638.0
2023-04-06 10:20:00,165.04,165.06,164.74,164.86,9799.0,161.1907,161.2103,160.8977,161.0149,9799.0
2023-04-06 10:30:00,164.85,165.26,164.81,164.97,8581.0,161.0052,161.4056,160.9661,161.1224,8581.0
2023-04-06 10:40:00,164.97,165.01,164.6,164.75,9845.0,161.1224,161.1614,160.761,160.9075,9845.0
2023-04-06 10:50:00,164.63,164.63,164.13,164.25,9103.0,160.7903,160.7903,160.302,160.4192,9103.0
2023-04-06 11:00:00,164.38,164.66,164.3,164.66,4517.0,160.5461,160.8196,160.468,160.8196,4517.0
2023-04-06 11:10:00,164.66,164.84,164.57,164.69,3694.0,160.8196,160.9954,160.7317,160.8489,3694.0
2023-04-06 11:20:00,164.7,164.84,164.53,164.62,12312.0,160.8587,160.9954,160.6926,160.7805,12312.0
2023-04-06 11:30:00,164.59,165.0,164.55,164.91,5352.0,160.7512,161.1517,160.7122,161.0638,5352.0
2023-04-06 11:40:00,164.92,165.42,164.91,165.37,4536.0,161.0735,161.5619,161.0638,161.513,4536.0
2023-04-06 11:50:00,165.45,165.73,165.4,165.67,3138.0,161.5912,161.8646,161.5423,161.806,3138.0
2023-04-06 12:00:00,165.67,165.76,165.54,165.68,8300.0,161.806,161.8939,161.6791,161.8158,8300.0
2023-04-06 12:10:00,165.66,165.94,165.65,165.92,6720.0,161.7963,162.0697,161.7865,162.0502,6720.0
2023-04-06 12:20:00,165.94,166.04,165.83,166.04,5098.0,162.0697,162.1674,161.9623,162.1674,5098.0
2023-04-06 12:30:00,166.1,166.45,166.1,166.36,6692.0,162.226,162.5678,162.226,162.4799,6692.0
2023-04-06 12:40:00,166.38,166.5,166.31,166.5,5955.0,162.4995,162.6167,162.4311,162.6167,5955.0
2023-04-06 12:50:00,166.53,166.65,166.47,166.55,4268.0,162.646,162.7632,162.5874,162.6655,4268.0
2023-04-06 13:00:00,166.58,166.68,166.42,166.51,7006.0,162.6948,162.7925,162.5385,162.6265,7006.0
2023-04-06 13:10:00,166.5,166.58,166.36,166.42,5585.0,162.6167,162.6948,162.4799,162.5385,5585.0
2023-04-06 13:20:00,166.45,166.96,166.43,166.63,29503.0,162.5678,163.066,162.5483,162.7437,29503.0
2023-04-06 13:30:00,166.6,166.73,166.39,166.39,6810.0,162.7144,162.8413,162.5092,162.5092,6810.0
2023-04-06 13:40:00,166.4,166.46,166.26,166.4,5724.0,162.519,162.5776,162.3823,162.519,5724.0
2023-04-06 13:50:00,166.4,166.49,166.32,166.39,5013.0,162.519,162.6069,162.4409,162.5092,5013.0
2023-04-06 14:00:00,166.41,166.59,166.34,166.56,4548.0,162.5288,162.7046,162.4604,162.6753,4548.0
2023-04-06 14:10:00,166.58,166.63,166.29,166.41,11318.0,162.6948,162.7437,162.4116,162.5288,11318.0
2023-04-06 14:20:00,166.45,166.65,166.45,166.65,4905.0,162.5678,162.7632,162.5678,162.7632,4905.0
2023-04-06 14:30:00,166.68,166.81,166.59,166.75,7111.0,162.7925,162.9195,162.7046,162.8609,7111.0
2023-04-06 14:40:00,166.76,166.88,166.73,166.83,6827.0,162.8706,162.9878,162.8413,162.939,6827.0
2023-04-06 14:50:00,166.87,167.07,166.84,166.92,8166.0,162.9781,163.1734,162.9488,163.0269,8166.0
2023-04-06 15:00:00,166.94,166.94,166.71,166.71,10519.0,163.0464,163.0464,162.8218,162.8218,10519.0
2023-04-06 15:10:00,166.74,166.83,166.56,166.6,9099.0,162.8511,162.939,162.6753,162.7144,9099.0
2023-04-06 15:20:00,166.58,166.9,166.55,166.85,10965.0,162.6948,163.0074,162.6655,162.9585,10965.0
2023-04-06 15:30:00,166.89,167.11,166.87,167.04,23027.0,162.9976,163.2125,162.9781,163.1441,23027.0
2023-04-06 15:40:00,167.07,167.1,166.87,166.94,37367.0,163.1734,163.2027,162.9781,163.0464,37367.0
2023-04-06 15:50:00,166.91,167.15,166.85,167.03,128582.0,163.0171,163.2515,162.9585,163.1343,128582.0
2023-04-10 09:30:00,165.52,166.42,165.04,165.77,11657.0,161.6595,162.5385,161.1907,161.9037,11657.0
2023-04-10 09:40:00,165.77,166.18,165.69,165.7,6969.0,161.9037,162.3041,161.8256,161.8353,6969.0
2023-04-10 09:50:00,165.77,165.81,165.15,165.36,4850.0,161.9037,161.9428,161.2982,161.5033,4850.0
2023-04-10 10:00:00,165.33,165.93,165.33,165.87,3414.0,161.474,162.06,161.474,162.0014,3414.0
2023-04-10 10:10:00,165.99,166.17,165.74,165.87,7626.0,162.1186,162.2944,161.8744,162.0014,7626.0
2023-04-10 10:20:00,165.81,165.87,165.72,165.84,7207.0,161.9428,162.0014,161.8549,161.9721,7207.0
2023-04-10 10:30:00,165.85,166.56,165.85,166.56,4849.0,161.9818,162.6753,161.9818,162.6753,4849.0
2023-04-10 10:40:00,166.56,166.57,165.99,166.19,7839.0,162.6753,162.6851,162.1186,162.3139,7839.0
2023-04-10 10:50:00,166.06,166.24,165.94,166.2,9560.0,162.1869,162.3627,162.0697,162.3237,9560.0
2023-04-10 11:00:00,166.2,166.2,165.81,165.81,3000.0,162.3237,162.3237,161.9428,161.9428,3000.0
2023-04-10 11:10:00,165.78,166.07,165.61,165.62,5484.0,161.9135,162.1967,161.7474,161.7572,5484.0
2023-04-10 11:20:00,165.47,165.47,165.2,165.27,2432.0,161.6107,161.6107,161.347,161.4154,2432.0
2023-04-10 11:30:00,165.22,165.43,165.22,165.4,8461.0,161.3665,161.5716,161.3665,161.5423,8461.0
2023-04-10 11:40:00,165.43,165.54,165.22,165.46,4838.0,161.5716,161.6791,161.3665,161.6009,4838.0
2023-04-10 11:50:00,165.46,165.47,165.26,165.27,4443.0,161.6009,161.6107,161.4056,161.4154,4443.0
2023-04-10 12:00:00,165.26,165.26,164.68,164.7,5279.0,161.4056,161.4056,160.8391,160.8587,5279.0
2023-04-10 12:10:00,164.67,164.97,164.55,164.86,6289.0,160.8294,161.1224,160.7122,161.0149,6289.0
2023-04-10 12:20:00,164.93,164.94,164.75,164.9,2455.0,161.0833,161.0931,160.9075,161.054,2455.0
2023-04-10 12:30:00,164.96,165.45,164.96,165.38,5034.0,161.1126,161.5912,161.1126,161.5228,5034.0
2023-04-10 12:40:00,165.45,165.59,165.17,165.47,8923.0,161.5912,161.7279,161.3177,161.6107,8923.0
2023-04-10 12:50:00,165.47,165.54,165.32,165.43,2513.0,161.6107,161.6791,161.4642,161.5716,2513.0
2023-04-10 13:00:00,165.49,165.49,165.29,165.39,5586.0,161.6302,161.6302,161.4349,161.5326,5586.0
2023-04-10 13:10:00,165.33,165.39,165.11,165.15,4613.0,161.474,161.5326,161.2591,161.2982,4613.0
2023-04-10 13:20:00,165.09,165.11,164.99,165.07,3061.0,161.2396,161.2591,161.1419,161.22,3061.0
2023-04-10 13:30:00,165.11,165.23,165.05,165.18,6022.0,161.2591,161.3763,161.2005,161.3275,6022.0
2023-04-10 13:40:00,165.17,165.58,165.09,165.43,7679.0,161.3177,161.7181,161.2396,161.5716,7679.0
2023-04-10 13:50:00,165.41,165.48,165.22,165.28,3908.0,161.5521,161.6205,161.3665,161.4251,3908.0
2023-04-10 14:00:00,165.22,165.22,164.94,164.95,8756.0,161.3665,161.3665,161.0931,161.1028,8756.0
2023-04-10 14:10:00,165.03,165.43,164.96,165.07,15275.0,161.181,161.5716,161.1126,161.22,15275.0
2023-04-10 14:20:00,165.08,165.21,164.94,165.01,7439.0,161.2298,161.3568,161.0931,161.1614,7439.0
2023-04-10 14:30:00,165.0,165.25,164.97,165.25,4315.0,161.1517,161.3958,161.1224,161.3958,4315.0
2023-04-10 14:40:00,165.2,165.21,165.04,165.13,4046.0,161.347,161.3568,161.1907,161.2786,4046.0
2023-04-10 14:50:00,165.16,165.34,165.12,165.33,12237.0,161.3079,161.4837,161.2689,161.474,12237.0
2023-04-10 15:00:00,165.37,165.62,165.31,165.52,8784.0,161.513,161.7572,161.4544,161.6595,8784.0
2023-04-10 15:10:00,165.65,165.65,165.35,165.35,7359.0,161.7865,161.7865,161.4935,161.4935,7359.0
2023-04-10 15:20:00,165.3,165.39,165.19,165.31,8410.0,161.4447,161.5326,161.3372,161.4544,8410.0
2023-04-10 15:30:00,165.37,165.47,165.2,165.39,14398.0,161.513,161.6107,161.347,161.5326,14398.0
2023-04-10 15:40:00,165.4,165.69,165.39,165.59,19883.0,161.5423,161.8256,161.5326,161.7279,19883.0
2023-04-10 15:50:00,165.59,166.0,165.47,165.91,114087.0,161.7279,162.1283,161.6107,162.0404,114087.0
2023-04-11 09:30:00,166.11,166.66,166.11,166.66,14794.0,162.2358,162.773,162.2358,162.773,14794.0
2023-04-11 09:40:00,166.61,166.61,166.0,166.3,13595.0,162.7241,162.7241,162.1283,162.4213,13595.0
2023-04-11 09:50:00,166.4,166.73,166.34,166.59,3934.0,162.519,162.8413,162.4604,162.7046,3934.0
2023-04-11 10:00:00,166.56,167.25,166.56,167.25,8560.0,162.6753,163.3492,162.6753,163.3492,8560.0
2023-04-11 10:10:00,167.25,167.25,166.85,166.9,5485.0,163.3492,163.3492,162.9585,163.0074,5485.0
2023-04-11 10:20:00,166.94,166.94,166.66,166.77,4308.0,163.0464,163.0464,162.773,162.8804,4308.0
2023-04-11 10:30:00,166.81,166.86,166.47,166.53,6295.0,162.9195,162.9683,162.5874,162.646,6295.0
2023-04-11 10:40:00,166.46,166.66,166.25,166.61,19132.0,162.5776,162.773,162.3725,162.7241,19132.0
2023-04-11 10:50:00,166.66,166.66,166.37,166.47,5439.0,162.773,162.773,162.4897,162.5874,5439.0
2023-04-11 11:00:00,166.48,166.69,166.48,166.59,4425.0,162.5972,162.8023,162.5972,162.7046,4425.0
2023-04-11 11:10:00,166.6,166.63,166.34,166.6,4391.0,162.7144,162.7437,162.4604,162.7144,4391.0
2023-04-11 11:20:00,166.64,166.73,166.55,166.57,8671.0,162.7534,162.8413,162.6655,162.6851,8671.0
2023-04-11 11:30:00,166.56,166.64,166.29,166.39,6080.0,162.6753,162.7534,162.4116,162.5092,6080.0
2023-04-11 11:40:00,166.43,166.56,166.28,166.56,2637.0,162.5483,162.6753,162.4018,162.6753,2637.0
2023-04-11 11:50:00,166.53,166.58,166.35,166.58,4278.0,162.646,162.6948,162.4702,162.6948,4278.0
2023-04-11 12:00:00,166.53,166.78,166.52,166.67,12911.0,162.646,162.8902,162.6362,162.7827,12911.0
2023-04-11 12:10:00,166.68,166.8,166.47,166.53,6257.0,162.7925,162.9097,162.5874,162.646,6257.0
2023-04-11 12:20:00,166.58,166.62,166.12,166.18,3125.0,162.6948,162.7339,162.2455,162.3041,3125.0
2023-04-11 12:30:00,166.19,166.23,165.8,165.89,13016.0,162.3139,162.353,161.933,162.0209,13016.0
2023-04-11 12:40:00,165.92,166.05,165.92,166.0,5524.0,162.0502,162.1772,162.0502,162.1283,5524.0
2023-04-11 12:50:00,165.98,166.14,165.88,166.05,7041.0,162.1088,162.2651,162.0111,162.1772,7041.0
2023-04-11 13:00:00,166.03,166.11,165.86,165.98,17697.0,162.1576,162.2358,161.9916,162.1088,17697.0
2023-04-11 13:10:00,165.98,165.98,165.72,165.88,22207.0,162.1088,162.1088,161.8549,162.0111,22207.0
2023-04-11 13:20:00,165.89,165.89,165.6,165.66,6829.0,162.0209,162.0209,161.7377,161.7963,6829.0
2023-04-11 13:30:00,165.66,165.66,165.42,165.6,11964.0,161.7963,161.7963,161.5619,161.7377,11964.0
2023-04-11 13:40:00,165.67,165.73,165.6,165.66,6634.0,161.806,161.8646,161.7377,161.7963,6634.0
2023-04-11 13:50:00,165.66,165.67,165.58,165.61,7415.0,161.7963,161.806,161.7181,161.7474,7415.0
2023-04-11 14:00:00,165.62,165.81,165.59,165.62,10696.0,161.7572,161.9428,161.7279,161.7572,10696.0
2023-04-11 14:10:00,165.61,165.86,165.56,165.81,7504.0,161.7474,161.9916,161.6986,161.9428,7504.0
2023-04-11 14:20:00,165.77,165.87,165.75,165.87,4778.0,161.9037,162.0014,161.8842,162.0014,4778.0
2023-04-11 14:30:00,165.89,165.98,165.8,165.8,9222.0,162.0209,162.1088,161.933,161.933,9222.0
2023-04-11 14:40:00,165.8,165.89,165.79,165.84,4376.0,161.933,162.0209,161.9232,161.9721,4376.0
2023-04-11 14:50:00,165.8,165.83,165.73,165.82,7508.0,161.933,161.9623,161.8646,161.9525,7508.0
2023-04-11 15:00:00,165.74,165.74,165.43,165.43,6461.0,161.8744,161.8744,161.5716,161.5716,6461.0
2023-04-11 15:10:00,165.48,165.82,165.4,165.77,12555.0,161.6205,161.9525,161.5423,161.9037,12555.0
2023-04-11 15:20:00,165.75,165.8,165.69,165.74,19261.0,161.8842,161.933,161.8256,161.8744,19261.0
2023-04-11 15:30:00,165.75,165.98,165.5,165.51,14813.0,161.8842,162.1088,161.64,161.6498,14813.0
2023-04-11 15:40:00,165.5,165.59,165.1,165.26,20219.0,161.64,161.7279,161.2493,161.4056,20219.0
2023-04-11 15:50:00,165.22,165.35,165.01,165.2,67514.0,161.3665,161.4935,161.1614,161.347,67514.0
2023-04-12 09:30:00,166.36,166.82,165.07,166.14,12148.0,162.4799,162.9292,161.22,162.2651,12148.0
2023-04-12 09:40:00,166.28,166.28,165.41,165.41,10860.0,162.4018,162.4018,161.5521,161.5521,10860.0
2023-04-12 09:50:00,165.46,166.0,165.21,165.6,18214.0,161.6009,162.1283,161.3568,161.7377,18214.0
2023-04-12 10:00:00,165.69,166.01,165.44,165.92,9874.0,161.8256,162.1381,161.5814,162.0502,9874.0
2023-04-12 10:10:00,165.93,166.03,165.62,165.74,16884.0,162.06,162.1576,161.7572,161.8744,16884.0
2023-04-12 10:20:00,165.82,166.08,165.8,166.03,6138.0,161.9525,162.2065,161.933,162.1576,6138.0
2023-04-12 10:30:00,165.96,165.97,165.53,165.69,4805.0,162.0893,162.099,161.6693,161.8256,4805.0
2023-04-12 10:40:00,165.76,165.86,165.46,165.77,4095.0,161.8939,161.9916,161.6009,161.9037,4095.0
2023-04-12 10:50:00,165.67,165.93,165.45,165.75,7684.0,161.806,162.06,161.5912,161.8842,7684.0
2023-04-12 11:00:00,165.75,165.97,165.14,165.14,9036.0,161.8842,162.099,161.2884,161.2884,9036.0
2023-04-12 11:10:00,165.08,165.3,164.97,165.08,4048.0,161.2298,161.4447,161.1224,161.2298,4048.0
2023-04-12 11:20:00,165.08,165.41,165.07,165.33,3120.0,161.2298,161.5521,161.22,161.474,3120.0
2023-04-12 11:30:00,165.43,165.54,165.36,165.41,5899.0,161.5716,161.6791,161.5033,161.5521,5899.0
2023-04-12 11:40:00,165.35,165.53,165.25,165.4,3443.0,161.4935,161.6693,161.3958,161.5423,3443.0
2023-04-12 11:50:00,165.3,165.44,165.28,165.44,4905.0,161.4447,161.5814,161.4251,161.5814,4905.0
2023-04-12 12:00:00,165.43,165.53,165.33,165.34,4614.0,161.5716,161.6693,161.474,161.4837,4614.0
2023-04-12 12:10:00,165.26,165.31,165.05,165.05,5678.0,161.4056,161.4544,161.2005,161.2005,5678.0
2023-04-12 12:20:00,165.06,165.17,164.91,165.1,4566.0,161.2103,161.3177,161.0638,161.2493,4566.0
2023-04-12 12:30:00,165.12,165.32,165.07,165.32,3456.0,161.2689,161.4642,161.22,161.4642,3456.0
2023-04-12 12:40:00,165.21,165.32,165.09,165.24,4728.0,161.3568,161.4642,161.2396,161.3861,4728.0
2023-04-12 12:50:00,165.31,165.41,165.19,165.33,4592.0,161.4544,161.5521,161.3372,161.474,4592.0
2023-04-12 13:00:00,165.37,165.46,165.16,165.43,6632.0,161.513,161.6009,161.3079,161.5716,6632.0
2023-04-12 13:10:00,165.5,165.68,165.39,165.39,5003.0,161.64,161.8158,161.5326,161.5326,5003.0
2023-04-12 13:20:00,165.42,165.61,165.29,165.53,5332.0,161.5619,161.7474,161.4349,161.6693,5332.0
2023-04-12 13:30:00,165.59,165.71,165.45,165.53,3894.0,161.7279,161.8451,161.5912,161.6693,3894.0
2023-04-12 13:40:00,165.49,165.57,165.4,165.54,4189.0,161.6302,161.7084,161.5423,161.6791,4189.0
2023-04-12 13:50:00,165.53,165.61,165.4,165.46,4172.0,161.6693,161.7474,161.5423,161.6009,4172.0
2023-04-12 14:00:00,165.5,165.73,165.29,165.49,10587.0,161.64,161.8646,161.4349,161.6302,10587.0
2023-04-12 14:10:00,165.5,165.69,165.47,165.57,5892.0,161.64,161.8256,161.6107,161.7084,5892.0
2023-04-12 14:20:00,165.59,165.66,164.72,164.82,7500.0,161.7279,161.7963,160.8782,160.9759,7500.0
2023-04-12 14:30:00,164.8,164.8,164.43,164.47,5756.0,160.9563,160.9563,160.595,160.634,5756.0
2023-04-12 14:40:00,164.45,164.76,164.36,164.45,6832.0,160.6145,160.9173,160.5266,160.6145,6832.0
2023-04-12 14:50:00,164.4,164.8,164.26,164.73,7903.0,160.5657,160.9563,160.4289,160.888,7903.0
2023-04-12 15:00:00,164.72,164.86,164.35,164.39,7335.0,160.8782,161.0149,160.5168,160.5559,7335.0
2023-04-12 15:10:00,164.34,164.34,163.94,164.03,8964.0,160.5071,160.5071,160.1164,160.2043,8964.0
2023-04-12 15:20:00,163.99,164.1,163.75,164.0,10052.0,160.1652,160.2727,159.9308,160.175,10052.0
2023-04-12 15:30:00,164.01,164.37,164.01,164.26,10440.0,160.1848,160.5364,160.1848,160.4289,10440.0
2023-04-12 15:40:00,164.27,164.28,163.81,163.84,17551.0,160.4387,160.4485,159.9894,160.0187,17551.0
2023-04-12 15:50:00,163.75,164.31,163.7,164.29,77941.0,159.9308,160.4778,159.882,160.4582,77941.0
2023-04-13 09:30:00,164.77,165.07,163.61,164.3,23220.0,160.927,161.22,159.7941,160.468,23220.0
2023-04-13 09:40:00,164.39,164.79,164.22,164.34,3840.0,160.5559,160.9466,160.3899,160.5071,3840.0
2023-04-13 09:50:00,164.41,164.45,163.98,164.13,8600.0,160.5754,160.6145,160.1555,160.302,8600.0
2023-04-13 10:00:00,164.13,164.69,164.1,164.6,9572.0,160.302,160.8489,160.2727,160.761,9572.0
2023-04-13 10:10:00,164.57,165.15,164.49,164.98,12164.0,160.7317,161.2982,160.6536,161.1321,12164.0
2023-04-13 10:20:00,164.98,165.01,164.67,164.91,9325.0,161.1321,161.1614,160.8294,161.0638,9325.0
2023-04-13 10:30:00,164.93,164.93,164.53,164.9,9370.0,161.0833,161.0833,160.6926,161.054,9370.0
2023-04-13 10:40:00,164.81,164.81,164.46,164.48,9171.0,160.9661,160.9661,160.6243,160.6438,9171.0
2023-04-13 10:50:00,164.48,165.0,164.48,164.84,8748.0,160.6438,161.1517,160.6438,160.9954,8748.0
2023-04-13 11:00:00,164.84,164.91,164.75,164.76,10333.0,160.9954,161.0638,160.9075,160.9173,10333.0
2023-04-13 11:10:00,164.72,164.89,164.61,164.73,9651.0,160.8782,161.0442,160.7708,160.888,9651.0
2023-04-13 11:20:00,164.75,164.87,164.53,164.87,9286.0,160.9075,161.0247,160.6926,161.0247,9286.0
2023-04-13 11:30:00,164.79,165.04,164.73,165.04,2891.0,160.9466,161.1907,160.888,161.1907,2891.0
2023-04-13 11:40:00,165.12,165.28,165.0,165.0,5668.0,161.2689,161.4251,161.1517,161.1517,5668.0
2023-04-13 11:50:00,164.87,165.23,164.86,165.23,1921.0,161.0247,161.3763,161.0149,161.3763,1921.0
2023-04-13 12:00:00,165.31,165.4,165.17,165.17,6085.0,161.4544,161.5423,161.3177,161.3177,6085.0
2023-04-13 12:10:00,165.19,165.25,165.03,165.21,4893.0,161.3372,161.3958,161.181,161.3568,4893.0
2023-04-13 12:20:00,165.05,165.18,165.05,165.13,1752.0,161.2005,161.3275,161.2005,161.2786,1752.0
2023-04-13 12:30:00,165.06,165.24,164.88,164.95,3197.0,161.2103,161.3861,161.0345,161.1028,3197.0
2023-04-13 12:40:00,165.0,165.26,164.99,165.26,1218.0,161.1517,161.4056,161.1419,161.4056,1218.0
2023-04-13 12:50:00,165.29,165.34,165.18,165.32,3005.0,161.4349,161.4837,161.3275,161.4642,3005.0
2023-04-13 13:00:00,165.37,165.47,165.22,165.44,2255.0,161.513,161.6107,161.3665,161.5814,2255.0
2023-04-13 13:10:00,165.43,165.77,165.42,165.69,3779.0,161.5716,161.9037,161.5619,161.8256,3779.0
2023-04-13 13:20:00,165.72,165.73,165.58,165.61,10267.0,161.8549,161.8646,161.7181,161.7474,10267.0
2023-04-13 13:30:00,165.61,166.0,165.61,165.85,17010.0,161.7474,162.1283,161.7474,161.9818,17010.0
2023-04-13 13:40:00,165.85,166.21,165.85,166.2,2310.0,161.9818,162.3334,161.9818,162.3237,2310.0
2023-04-13 13:50:00,166.19,166.3,166.02,166.16,4428.0,162.3139,162.4213,162.1479,162.2846,4428.0
2023-04-13 14:00:00,166.16,166.46,166.12,166.4,4686.0,162.2846,162.5776,162.2455,162.519,4686.0
2023-04-13 14:10:00,166.38,166.64,166.27,166.54,8929.0,162.4995,162.7534,162.392,162.6558,8929.0
2023-04-13 14:20:00,166.56,166.58,166.39,166.48,5076.0,162.6753,162.6948,162.5092,162.5972,5076.0
2023-04-13 14:30:00,166.48,166.6,166.43,166.55,5493.0,162.5972,162.7144,162.5483,162.6655,5493.0
2023-04-13 14:40:00,166.51,166.67,166.47,166.53,4643.0,162.6265,162.7827,162.5874,162.646,4643.0
2023-04-13 14:50:00,166.57,166.7,166.5,166.69,4816.0,162.6851,162.812,162.6167,162.8023,4816.0
2023-04-13 15:00:00,166.73,166.89,166.67,166.7,13034.0,162.8413,162.9976,162.7827,162.812,13034.0
2023-04-13 15:10:00,166.69,166.72,166.4,166.52,3860.0,162.8023,162.8316,162.519,162.6362,3860.0
2023-04-13 15:20:00,166.51,166.56,166.34,166.48,8061.0,162.6265,162.6753,162.4604,162.5972,8061.0
2023-04-13 15:30:00,166.48,166.58,166.43,166.56,9829.0,162.5972,162.6948,162.5483,162.6753,9829.0
2023-04-13 15:40:00,166.59,166.87,166.59,166.87,30987.0,162.7046,162.9781,162.7046,162.9781,30987.0
2023-04-13 15:50:00,166.81,166.93,166.66,166.78,110816.0,162.9195,163.0367,162.773,162.8902,110816.0
2023-04-14 09:30:00,166.0,166.55,165.88,166.14,17264.0,162.1283,162.6655,162.0111,162.2651,17264.0
2023-04-14 09:40:00,166.21,166.72,166.21,166.72,5298.0,162.3334,162.8316,162.3334,162.8316,5298.0
2023-04-14 09:50:00,166.85,167.0,166.62,166.82,5049.0,162.9585,163.105,162.7339,162.9292,5049.0
2023-04-14 10:00:00,166.47,166.95,166.27,166.43,9000.0,162.5874,163.0562,162.392,162.5483,9000.0
2023-04-14 10:10:00,166.52,166.56,166.08,166.39,6061.0,162.6362,162.6753,162.2065,162.5092,6061.0
2023-04-14 10:20:00,166.43,166.61,165.73,166.11,8994.0,162.5483,162.7241,161.8646,162.2358,8994.0
2023-04-14 10:30:00,166.11,166.16,165.74,166.08,7524.0,162.2358,162.2846,161.8744,162.2065,7524.0
2023-04-14 10:40:00,166.09,166.09,165.74,165.79,5860.0,162.2162,162.2162,161.8744,161.9232,5860.0
2023-04-14 10:50:00,165.77,165.97,165.31,165.56,7032.0,161.9037,162.099,161.4544,161.6986,7032.0
2023-04-14 11:00:00,165.48,165.5,165.16,165.32,5479.0,161.6205,161.64,161.3079,161.4642,5479.0
2023-04-14 11:10:00,165.43,165.5,165.11,165.17,5803.0,161.5716,161.64,161.2591,161.3177,5803.0
2023-04-14 11:20:00,165.18,165.25,164.7,164.86,7848.0,161.3275,161.3958,160.8587,161.0149,7848.0
2023-04-14 11:30:00,164.86,165.06,164.78,164.82,12822.0,161.0149,161.2103,160.9368,160.9759,12822.0
2023-04-14 11:40:00,164.73,164.87,164.24,164.36,7516.0,160.888,161.0247,160.4094,160.5266,7516.0
2023-04-14 11:50:00,164.33,164.55,164.11,164.5,18217.0,160.4973,160.7122,160.2824,160.6633,18217.0
2023-04-14 12:00:00,164.52,164.52,164.14,164.29,13814.0,160.6829,160.6829,160.3117,160.4582,13814.0
2023-04-14 12:10:00,164.27,164.32,163.86,164.04,12030.0,160.4387,160.4875,160.0383,160.2141,12030.0
2023-04-14 12:20:00,164.05,164.34,164.01,164.34,6225.0,160.2238,160.5071,160.1848,160.5071,6225.0
2023-04-14 12:30:00,164.25,164.25,164.03,164.06,8737.0,160.4192,160.4192,160.2043,160.2336,8737.0
2023-04-14 12:40:00,164.09,164.18,163.9,164.04,4550.0,160.2629,160.3508,160.0773,160.2141,4550.0
2023-04-14 12:50:00,164.11,164.12,163.71,163.84,12209.0,160.2824,160.2922,159.8918,160.0187,12209.0
2023-04-14 13:00:00,163.87,164.0,163.87,163.87,1203.0,160.048,160.175,160.048,160.048,1203.0
2023-04-14 13:10:00,163.88,164.16,163.86,163.98,3931.0,160.0578,160.3313,160.0383,160.1555,3931.0
2023-04-14 13:20:00,163.99,164.06,163.78,163.81,5659.0,160.1652,160.2336,159.9601,159.9894,5659.0
2023-04-14 13:30:00,163.68,163.8,163.6,163.75,5549.0,159.8625,159.9797,159.7843,159.9308,5549.0
2023-04-14 13:40:00,163.72,163.9,163.59,163.78,5015.0,159.9015,160.0773,159.7746,159.9601,5015.0
2023-04-14 13:50:00,163.84,163.99,163.76,163.96,6317.0,160.0187,160.1652,159.9406,160.1359,6317.0
2023-04-14 14:00:00,164.01,164.23,163.88,164.1,9685.0,160.1848,160.3996,160.0578,160.2727,9685.0
2023-04-14 14:10:00,164.16,164.16,163.91,163.94,4233.0,160.3313,160.3313,160.0871,160.1164,4233.0
2023-04-14 14:20:00,164.0,164.02,163.77,163.86,10016.0,160.175,160.1945,159.9504,160.0383,10016.0
2023-04-14 14:30:00,163.89,164.17,163.88,164.1,5453.0,160.0676,160.341,160.0578,160.2727,5453.0
2023-04-14 14:40:00,164.09,164.31,163.99,164.31,6516.0,160.2629,160.4778,160.1652,160.4778,6516.0
2023-04-14 14:50:00,164.34,164.41,163.99,164.11,9088.0,160.5071,160.5754,160.1652,160.2824,9088.0
2023-04-14 15:00:00,164.05,164.06,163.79,163.82,8937.0,160.2238,160.2336,159.9699,159.9992,8937.0
2023-04-14 15:10:00,163.79,163.8,163.31,163.39,10807.0,159.9699,159.9797,159.5011,159.5792,10807.0
2023-04-14 15:20:00,163.47,163.88,163.31,163.83,9360.0,159.6574,160.0578,159.5011,160.009,9360.0
2023-04-14 15:30:00,163.82,163.97,163.77,163.95,16142.0,159.9992,160.1457,159.9504,160.1262,16142.0
2023-04-14 15:40:00,164.0,164.13,163.91,163.95,15121.0,160.175,160.302,160.0871,160.1262,15121.0
2023-04-14 15:50:00,163.92,164.4,163.8,164.37,122031.0,160.0969,160.5657,159.9797,160.5364,122031.0
2023-04-17 09:30:00,161.79,163.23,161.53,163.2,39720.0,158.0165,159.423,157.7626,159.3937,39720.0
2023-04-17 09:40:00,163.21,164.45,163.15,163.77,46230.0,159.4034,160.6145,159.3448,159.9504,46230.0
2023-04-17 09:50:00,163.85,163.94,163.38,163.72,15885.0,160.0285,160.1164,159.5695,159.9015,15885.0
2023-04-17 10:00:00,163.63,163.91,162.86,162.96,10481.0,159.8136,160.0871,159.0616,159.1592,10481.0
2023-04-17 10:10:00,163.03,163.32,163.03,163.28,24353.0,159.2276,159.5109,159.2276,159.4718,24353.0
2023-04-17 10:20:00,163.3,163.45,162.8,162.84,20148.0,159.4913,159.6378,159.003,159.042,20148.0
2023-04-17 10:30:00,162.99,163.03,162.07,162.08,12399.0,159.1885,159.2276,158.29,158.2998,12399.0
2023-04-17 10:40:00,161.99,162.19,161.81,162.18,10216.0,158.2119,158.4072,158.0361,158.3974,10216.0
2023-04-17 10:50:00,162.29,162.29,161.93,162.15,9298.0,158.5049,158.5049,158.1533,158.3681,9298.0
2023-04-17 11:00:00,162.2,162.43,162.06,162.4,8344.0,158.417,158.6416,158.2802,158.6123,8344.0
2023-04-17 11:10:00,162.34,162.67,162.27,162.43,10157.0,158.5537,158.876,158.4853,158.6416,10157.0
2023-04-17 11:20:00,162.43,162.62,162.21,162.51,11354.0,158.6416,158.8272,158.4267,158.7197,11354.0
2023-04-17 11:30:00,162.49,162.65,162.23,162.25,14127.0,158.7002,158.8565,158.4463,158.4658,14127.0
2023-04-17 11:40:00,162.35,162.59,162.3,162.59,16474.0,158.5635,158.7979,158.5146,158.7979,16474.0
2023-04-17 11:50:00,162.58,162.96,162.48,162.72,8546.0,158.7881,159.1592,158.6904,158.9248,8546.0
2023-04-17 12:00:00,162.76,162.77,162.5,162.59,8808.0,158.9639,158.9737,158.71,158.7979,8808.0
2023-04-17 12:10:00,162.56,162.56,162.35,162.52,6912.0,158.7686,158.7686,158.5635,158.7295,6912.0
2023-04-17 12:20:00,162.52,162.62,162.39,162.59,8574.0,158.7295,158.8272,158.6025,158.7979,8574.0
2023-04-17 12:30:00,162.59,162.93,162.51,162.88,9773.0,158.7979,159.1299,158.7197,159.0811,9773.0
2023-04-17 12:40:00,162.9,162.97,162.81,162.84,7108.0,159.1006,159.169,159.0127,159.042,7108.0
2023-04-17 12:50:00,162.8,162.88,162.6,162.61,5334.0,159.003,159.0811,158.8076,158.8174,5334.0
2023-04-17 13:00:00,162.62,162.65,162.3,162.33,5926.0,158.8272,158.8565,158.5146,158.5439,5926.0
2023-04-17 13:10:00,162.36,162.77,162.35,162.74,6866.0,158.5732,158.9737,158.5635,158.9444,6866.0
2023-04-17 13:20:00,162.74,162.83,162.6,162.73,6054.0,158.9444,159.0323,158.8076,158.9346,6054.0
2023-04-17 13:30:00,162.72,162.78,162.58,162.58,4849.0,158.9248,158.9834,158.7881,158.7881,4849.0
2023-04-17 13:40:00,162.53,162.69,162.5,162.61,6926.0,158.7393,158.8955,158.71,158.8174,6926.0
2023-04-17 13:50:00,162.56,162.61,162.26,162.53,9241.0,158.7686,158.8174,158.4756,158.7393,9241.0
2023-04-17 14:00:00,162.44,162.56,162.26,162.56,5116.0,158.6514,158.7686,158.4756,158.7686,5116.0
2023-04-17 14:10:00,162.56,162.84,162.54,162.78,6227.0,158.7686,159.042,158.749,158.9834,6227.0
2023-04-17 14:20:00,162.8,163.04,162.8,163.04,8092.0,159.003,159.2374,159.003,159.2374,8092.0
2023-04-17 14:30:00,162.98,163.21,162.86,163.17,12780.0,159.1788,159.4034,159.0616,159.3644,12780.0
2023-04-17 14:40:00,163.21,163.53,163.16,163.39,8933.0,159.4034,159.716,159.3546,159.5792,8933.0
2023-04-17 14:50:00,163.43,163.47,163.19,163.19,8788.0,159.6183,159.6574,159.3839,159.3839,8788.0
2023-04-17 15:00:00,163.2,163.54,163.2,163.48,8726.0,159.3937,159.7257,159.3937,159.6671,8726.0
2023-04-17 15:10:00,163.46,163.56,163.39,163.51,14025.0,159.6476,159.7453,159.5792,159.6964,14025.0
2023-04-17 15:20:00,163.55,163.67,163.49,163.59,13837.0,159.7355,159.8527,159.6769,159.7746,13837.0
2023-04-17 15:30:00,163.59,163.69,163.36,163.37,19730.0,159.7746,159.8722,159.5499,159.5597,19730.0
2023-04-17 15:40:00,163.39,163.51,163.3,163.49,28791.0,159.5792,159.6964,159.4913,159.6769,28791.0
2023-04-17 15:50:00,163.43,163.98,163.41,163.94,170094.0,159.6183,160.1555,159.5988,160.1164,170094.0
2023-04-18 09:30:00,164.62,165.22,164.05,165.03,18043.0,160.7805,161.3665,160.2238,161.181,18043.0
2023-04-18 09:40:00,165.07,165.15,164.69,164.69,4635.0,161.22,161.2982,160.8489,160.8489,4635.0
2023-04-18 09:50:00,164.74,164.74,163.98,164.2,5732.0,160.8977,160.8977,160.1555,160.3703,5732.0
2023-04-18 10:00:00,164.21,164.82,164.2,164.79,11786.0,160.3801,160.9759,160.3703,160.9466,11786.0
2023-04-18 10:10:00,164.77,165.0,164.62,164.63,12438.0,160.927,161.1517,160.7805,160.7903,12438.0
2023-04-18 10:20:00,164.68,164.91,164.16,164.53,7681.0,160.8391,161.0638,160.3313,160.6926,7681.0
2023-04-18 10:30:00,164.5,164.5,164.02,164.2,4953.0,160.6633,160.6633,160.1945,160.3703,4953.0
2023-04-18 10:40:00,164.17,164.37,163.91,163.95,4865.0,160.341,160.5364,160.0871,160.1262,4865.0
2023-04-18 10:50:00,163.9,163.92,163.56,163.56,3050.0,160.0773,160.0969,159.7453,159.7453,3050.0
2023-04-18 11:00:00,163.62,163.87,163.53,163.54,3123.0,159.8039,160.048,159.716,159.7257,3123.0
2023-04-18 11:10:00,163.45,163.62,163.37,163.41,5184.0,159.6378,159.8039,159.5597,159.5988,5184.0
2023-04-18 11:20:00,163.44,163.6,163.33,163.59,4387.0,159.6281,159.7843,159.5206,159.7746,4387.0
2023-04-18 11:30:00,163.63,163.97,163.63,163.69,2905.0,159.8136,160.1457,159.8136,159.8722,2905.0
2023-04-18 11:40:00,163.56,163.69,163.45,163.62,3523.0,159.7453,159.8722,159.6378,159.8039,3523.0
2023-04-18 11:50:00,163.72,163.77,163.58,163.77,5912.0,159.9015,159.9504,159.7648,159.9504,5912.0
2023-04-18 12:00:00,163.81,163.96,163.65,163.9,3395.0,159.9894,160.1359,159.8332,160.0773,3395.0
2023-04-18 12:10:00,163.88,164.09,163.82,163.94,5523.0,160.0578,160.2629,159.9992,160.1164,5523.0
2023-04-18 12:20:00,163.86,164.03,163.85,164.02,3523.0,160.0383,160.2043,160.0285,160.1945,3523.0
2023-04-18 12:30:00,164.01,164.08,163.92,164.03,3533.0,160.1848,160.2531,160.0969,160.2043,3533.0
2023-04-18 12:40:00,164.05,164.07,163.84,163.99,6683.0,160.2238,160.2434,160.0187,160.1652,6683.0
2023-04-18 12:50:00,163.95,164.06,163.66,163.66,6197.0,160.1262,160.2336,159.8429,159.8429,6197.0
2023-04-18 13:00:00,163.61,163.83,163.52,163.79,2547.0,159.7941,160.009,159.7062,159.9699,2547.0
2023-04-18 13:10:00,163.82,163.84,163.54,163.54,3992.0,159.9992,160.0187,159.7257,159.7257,3992.0
2023-04-18 13:20:00,163.54,163.56,163.41,163.56,2310.0,159.7257,159.7453,159.5988,159.7453,2310.0
2023-04-18 13:30:00,163.48,163.88,163.48,163.75,5809.0,159.6671,160.0578,159.6671,159.9308,5809.0
2023-04-18 13:40:00,163.78,163.94,163.7,163.84,3725.0,159.9601,160.1164,159.882,160.0187,3725.0
2023-04-18 13:50:00,163.86,164.1,163.76,163.77,2729.0,160.0383,160.2727,159.9406,159.9504,2729.0
2023-04-18 14:00:00,163.85,163.91,163.74,163.91,4581.0,160.0285,160.0871,159.9211,160.0871,4581.0
2023-04-18 14:10:00,163.89,164.01,163.74,163.85,6313.0,160.0676,160.1848,159.9211,160.0285,6313.0
2023-04-18 14:20:00,163.8,164.16,163.8,164.06,2861.0,159.9797,160.3313,159.9797,160.2336,2861.0
2023-04-18 14:30:00,164.11,164.15,164.06,164.11,1367.0,160.2824,160.3215,160.2336,160.2824,1367.0
2023-04-18 14:40:00,164.17,164.17,163.58,163.73,6306.0,160.341,160.341,159.7648,159.9113,6306.0
2023-04-18 14:50:00,163.71,164.02,163.71,164.0,3260.0,159.8918,160.1945,159.8918,160.175,3260.0
2023-04-18 15:00:00,164.03,164.19,163.98,164.14,4466.0,160.2043,160.3606,160.1555,160.3117,4466.0
2023-04-18 15:10:00,164.14,164.25,164.07,164.07,4411.0,160.3117,160.4192,160.2434,160.2434,4411.0
2023-04-18 15:20:00,164.09,164.15,163.83,164.04,5147.0,160.2629,160.3215,160.009,160.2141,5147.0
2023-04-18 15:30:00,164.02,164.17,163.97,164.04,8517.0,160.1945,160.341,160.1457,160.2141,8517.0
2023-04-18 15:40:00,164.05,164.28,164.04,164.14,8937.0,160.2238,160.4485,160.2141,160.3117,8937.0
2023-04-18 15:50:00,164.13,164.52,164.0,164.28,48192.0,160.302,160.6829,160.175,160.4485,48192.0
2023-04-19 09:30:00,163.48,164.2,163.13,163.97,17068.0,159.6671,160.3703,159.3253,160.1457,17068.0
2023-04-19 09:40:00,163.73,164.12,163.72,164.04,3435.0,159.9113,160.2922,159.9015,160.2141,3435.0
2023-04-19 09:50:00,164.12,164.23,163.95,163.95,1600.0,160.2922,160.3996,160.1262,160.1262,1600.0
2023-04-19 10:00:00,163.96,164.05,163.8,163.95,2984.0,160.1359,160.2238,159.9797,160.1262,2984.0
2023-04-19 10:10:00,164.06,164.54,163.97,164.54,4732.0,160.2336,160.7024,160.1457,160.7024,4732.0
2023-04-19 10:20:00,164.59,164.77,164.26,164.3,5939.0,160.7512,160.927,160.4289,160.468,5939.0
2023-04-19 10:30:00,164.32,164.46,164.23,164.38,3105.0,160.4875,160.6243,160.3996,160.5461,3105.0
2023-04-19 10:40:00,164.41,164.54,164.22,164.45,4909.0,160.5754,160.7024,160.3899,160.6145,4909.0
2023-04-19 10:50:00,164.45,164.54,164.33,164.47,5094.0,160.6145,160.7024,160.4973,160.634,5094.0
2023-04-19 11:00:00,164.41,164.49,164.18,164.33,6662.0,160.5754,160.6536,160.3508,160.4973,6662.0
2023-04-19 11:10:00,164.33,164.41,164.27,164.41,9024.0,160.4973,160.5754,160.4387,160.5754,9024.0
2023-04-19 11:20:00,164.44,164.53,164.31,164.36,3246.0,160.6047,160.6926,160.4778,160.5266,3246.0
2023-04-19 11:30:00,164.37,164.37,164.17,164.28,5861.0,160.5364,160.5364,160.341,160.4485,5861.0
2023-04-19 11:40:00,164.28,164.32,164.01,164.07,18909.0,160.4485,160.4875,160.1848,160.2434,18909.0
2023-04-19 11:50:00,164.06,164.14,164.01,164.14,2619.0,160.2336,160.3117,160.1848,160.3117,2619.0
2023-04-19 12:00:00,164.35,164.35,164.16,164.3,6312.0,160.5168,160.5168,160.3313,160.468,6312.0
2023-04-19 12:10:00,164.32,164.46,164.25,164.35,2888.0,160.4875,160.6243,160.4192,160.5168,2888.0
2023-04-19 12:20:00,164.45,164.51,164.39,164.51,1633.0,160.6145,160.6731,160.5559,160.6731,1633.0
2023-04-19 12:30:00,164.46,164.61,164.45,164.5,3960.0,160.6243,160.7708,160.6145,160.6633,3960.0
2023-04-19 12:40:00,164.54,164.6,164.35,164.35,6302.0,160.7024,160.761,160.5168,160.5168,6302.0
2023-04-19 12:50:00,164.31,164.42,164.29,164.42,1441.0,160.4778,160.5852,160.4582,160.5852,1441.0
2023-04-19 13:00:00,164.39,164.67,164.39,164.64,2987.0,160.5559,160.8294,160.5559,160.8001,2987.0
2023-04-19 13:10:00,164.61,164.68,164.28,164.28,5607.0,160.7708,160.8391,160.4485,160.4485,5607.0
2023-04-19 13:20:00,164.49,164.51,164.38,164.38,1123.0,160.6536,160.6731,160.5461,160.5461,1123.0
2023-04-19 13:30:00,164.45,164.54,164.35,164.46,2438.0,160.6145,160.7024,160.5168,160.6243,2438.0
2023-04-19 13:40:00,164.42,164.56,164.39,164.45,2553.0,160.5852,160.7219,160.5559,160.6145,2553.0
2023-04-19 13:50:00,164.51,164.66,164.39,164.49,5544.0,160.6731,160.8196,160.5559,160.6536,5544.0
2023-04-19 14:00:00,164.41,164.56,164.23,164.46,12121.0,160.5754,160.7219,160.3996,160.6243,12121.0
2023-04-19 14:10:00,164.47,164.58,164.42,164.51,1833.0,160.634,160.7415,160.5852,160.6731,1833.0
2023-04-19 14:20:00,164.49,164.72,164.48,164.64,4539.0,160.6536,160.8782,160.6438,160.8001,4539.0
2023-04-19 14:30:00,164.7,164.76,164.6,164.65,3867.0,160.8587,160.9173,160.761,160.8098,3867.0
2023-04-19 14:40:00,164.69,164.74,164.6,164.66,2654.0,160.8489,160.8977,160.761,160.8196,2654.0
2023-04-19 14:50:00,164.64,164.72,164.52,164.69,3759.0,160.8001,160.8782,160.6829,160.8489,3759.0
2023-04-19 15:00:00,164.69,164.72,164.62,164.66,2945.0,160.8489,160.8782,160.7805,160.8196,2945.0
2023-04-19 15:10:00,164.65,164.73,164.61,164.62,4286.0,160.8098,160.888,160.7708,160.7805,4286.0
2023-04-19 15:20:00,164.6,164.67,164.6,164.64,4467.0,160.761,160.8294,160.761,160.8001,4467.0
2023-04-19 15:30:00,164.66,164.67,164.42,164.46,8963.0,160.8196,160.8294,160.5852,160.6243,8963.0
2023-04-19 15:40:00,164.49,164.5,164.06,164.23,8748.0,160.6536,160.6633,160.2336,160.3996,8748.0
2023-04-19 15:50:00,164.23,164.71,164.18,164.66,57596.0,160.3996,160.8684,160.3508,160.8196,57596.0
2023-04-20 09:30:00,163.67,163.89,163.19,163.78,15307.0,159.8527,160.0676,159.3839,159.9601,15307.0
2023-04-20 09:40:00,163.78,164.03,163.56,163.68,5857.0,159.9601,160.2043,159.7453,159.8625,5857.0
2023-04-20 09:50:00,163.68,163.68,163.22,163.34,5314.0,159.8625,159.8625,159.4132,159.5304,5314.0
2023-04-20 10:00:00,163.24,163.91,163.18,163.88,5665.0,159.4327,160.0871,159.3741,160.0578,5665.0
2023-04-20 10:10:00,163.99,164.32,163.99,164.26,6576.0,160.1652,160.4875,160.1652,160.4289,6576.0
2023-04-20 10:20:00,164.21,164.44,164.21,164.44,3554.0,160.3801,160.6047,160.3801,160.6047,3554.0
2023-04-20 10:30:00,164.35,164.63,164.33,164.47,12522.0,160.5168,160.7903,160.4973,160.634,12522.0
2023-04-20 10:40:00,164.48,164.51,164.38,164.49,2925.0,160.6438,160.6731,160.5461,160.6536,2925.0
2023-04-20 10:50:00,164.48,164.48,164.37,164.43,11180.0,160.6438,160.6438,160.5364,160.595,11180.0
2023-04-20 11:00:00,164.49,164.52,163.92,164.06,6497.0,160.6536,160.6829,160.0969,160.2336,6497.0
2023-04-20 11:10:00,164.11,164.18,163.97,164.11,4292.0,160.2824,160.3508,160.1457,160.2824,4292.0
2023-04-20 11:20:00,164.12,164.21,164.0,164.14,4117.0,160.2922,160.3801,160.175,160.3117,4117.0
2023-04-20 11:30:00,164.13,164.33,164.05,164.22,3787.0,160.302,160.4973,160.2238,160.3899,3787.0
2023-04-20 11:40:00,164.17,164.37,164.12,164.22,4089.0,160.341,160.5364,160.2922,160.3899,4089.0
2023-04-20 11:50:00,164.25,164.31,164.11,164.19,2859.0,160.4192,160.4778,160.2824,160.3606,2859.0
2023-04-20 12:00:00,164.23,164.23,164.01,164.16,4130.0,160.3996,160.3996,160.1848,160.3313,4130.0
2023-04-20 12:10:00,164.19,164.26,164.08,164.11,2650.0,160.3606,160.4289,160.2531,160.2824,2650.0
2023-04-20 12:20:00,164.08,164.21,164.05,164.21,4413.0,160.2531,160.3801,160.2238,160.3801,4413.0
2023-04-20 12:30:00,164.17,164.44,164.16,164.34,3369.0,160.341,160.6047,160.3313,160.5071,3369.0
2023-04-20 12:40:00,164.34,164.39,164.3,164.3,2000.0,160.5071,160.5559,160.468,160.468,2000.0
2023-04-20 12:50:00,164.28,164.4,164.26,164.26,4440.0,160.4485,160.5657,160.4289,160.4289,4440.0
2023-04-20 13:00:00,164.31,164.49,164.26,164.42,1901.0,160.4778,160.6536,160.4289,160.5852,1901.0
2023-04-20 13:10:00,164.44,164.49,164.42,164.45,1480.0,160.6047,160.6536,160.5852,160.6145,1480.0
2023-04-20 13:20:00,164.42,164.49,164.4,164.47,4321.0,160.5852,160.6536,160.5657,160.634,4321.0
2023-04-20 13:30:00,164.5,164.54,164.37,164.38,4136.0,160.6633,160.7024,160.5364,160.5461,4136.0
2023-04-20 13:40:00,164.3,164.34,164.21,164.21,3108.0,160.468,160.5071,160.3801,160.3801,3108.0
2023-04-20 13:50:00,164.24,164.43,164.21,164.28,7460.0,160.4094,160.595,160.3801,160.4485,7460.0
2023-04-20 14:00:00,164.32,164.48,164.28,164.47,7624.0,160.4875,160.6438,160.4485,160.634,7624.0
2023-04-20 14:10:00,164.45,164.49,164.13,164.14,6554.0,160.6145,160.6536,160.302,160.3117,6554.0
2023-04-20 14:20:00,164.13,164.23,164.09,164.13,4866.0,160.302,160.3996,160.2629,160.302,4866.0
2023-04-20 14:30:00,164.13,164.13,163.69,163.72,7163.0,160.302,160.302,159.8722,159.9015,7163.0
2023-04-20 14:40:00,163.72,163.74,163.56,163.66,6626.0,159.9015,159.9211,159.7453,159.8429,6626.0
2023-04-20 14:50:00,163.69,163.86,163.64,163.86,5819.0,159.8722,160.0383,159.8234,160.0383,5819.0
2023-04-20 15:00:00,163.91,163.99,163.77,163.81,3877.0,160.0871,160.1652,159.9504,159.9894,3877.0
2023-04-20 15:10:00,163.83,163.85,163.32,163.54,6753.0,160.009,160.0285,159.5109,159.7257,6753.0
2023-04-20 15:20:00,163.55,163.84,163.5,163.65,6255.0,159.7355,160.0187,159.6867,159.8332,6255.0
2023-04-20 15:30:00,163.68,163.91,163.68,163.88,7403.0,159.8625,160.0871,159.8625,160.0578,7403.0
2023-04-20 15:40:00,163.91,163.92,163.74,163.77,10476.0,160.0871,160.0969,159.9211,159.9504,10476.0
2023-04-20 15:50:00,163.77,164.41,163.66,164.31,67288.0,159.9504,160.5754,159.8429,160.4778,67288.0
2023-04-21 09:30:00,164.42,165.89,164.42,165.65,40794.0,160.5852,162.0209,160.5852,161.7865,40794.0
2023-04-21 09:40:00,165.53,166.11,165.3,165.63,30731.0,161.6693,162.2358,161.4447,161.767,30731.0
2023-04-21 09:50:00,165.69,165.69,165.03,165.15,5040.0,161.8256,161.8256,161.181,161.2982,5040.0
2023-04-21 10:00:00,165.0,165.0,164.67,164.88,6821.0,161.1517,161.1517,160.8294,161.0345,6821.0
2023-04-21 10:10:00,164.88,165.24,164.68,165.22,5938.0,161.0345,161.3861,160.8391,161.3665,5938.0
2023-04-21 10:20:00,165.33,165.57,165.23,165.26,7992.0,161.474,161.7084,161.3763,161.4056,7992.0
2023-04-21 10:30:00,165.27,165.36,165.02,165.02,9810.0,161.4154,161.5033,161.1712,161.1712,9810.0
2023-04-21 10:40:00,164.99,164.99,164.28,164.99,5608.0,161.1419,161.1419,160.4485,161.1419,5608.0
2023-04-21 10:50:00,165.01,165.01,164.66,164.69,3883.0,161.1614,161.1614,160.8196,160.8489,3883.0
2023-04-21 11:00:00,164.72,165.03,164.63,164.85,4929.0,160.8782,161.181,160.7903,161.0052,4929.0
2023-04-21 11:10:00,164.83,164.87,164.62,164.8,6713.0,160.9856,161.0247,160.7805,160.9563,6713.0
2023-04-21 11:20:00,164.81,165.01,164.79,165.0,3885.0,160.9661,161.1614,160.9466,161.1517,3885.0
2023-04-21 11:30:00,165.08,165.08,164.75,164.77,4930.0,161.2298,161.2298,160.9075,160.927,4930.0
2023-04-21 11:40:00,164.82,165.02,164.72,164.72,5736.0,160.9759,161.1712,160.8782,160.8782,5736.0
2023-04-21 11:50:00,164.69,164.95,164.66,164.9,5666.0,160.8489,161.1028,160.8196,161.054,5666.0
2023-04-21 12:00:00,164.9,164.97,164.85,164.87,5679.0,161.054,161.1224,161.0052,161.0247,5679.0
2023-04-21 12:10:00,164.87,165.06,164.78,165.05,8937.0,161.0247,161.2103,160.9368,161.2005,8937.0
2023-04-21 12:20:00,165.06,165.06,164.87,164.89,6864.0,161.2103,161.2103,161.0247,161.0442,6864.0
2023-04-21 12:30:00,164.94,165.13,164.94,165.12,8169.0,161.0931,161.2786,161.0931,161.2689,8169.0
2023-04-21 12:40:00,165.09,165.18,165.03,165.11,4450.0,161.2396,161.3275,161.181,161.2591,4450.0
2023-04-21 12:50:00,165.07,165.41,165.07,165.36,8351.0,161.22,161.5521,161.22,161.5033,8351.0
2023-04-21 13:00:00,165.41,165.42,165.27,165.33,4517.0,161.5521,161.5619,161.4154,161.474,4517.0
2023-04-21 13:10:00,165.29,165.32,165.09,165.15,6726.0,161.4349,161.4642,161.2396,161.2982,6726.0
2023-04-21 13:20:00,165.21,165.27,165.02,165.08,6025.0,161.3568,161.4154,161.1712,161.2298,6025.0
2023-04-21 13:30:00,165.1,165.18,165.03,165.16,3391.0,161.2493,161.3275,161.181,161.3079,3391.0
2023-04-21 13:40:00,165.16,165.49,165.15,165.44,7727.0,161.3079,161.6302,161.2982,161.5814,7727.0
2023-04-21 13:50:00,165.47,165.47,165.25,165.42,8094.0,161.6107,161.6107,161.3958,161.5619,8094.0
2023-04-21 14:00:00,165.43,165.68,165.43,165.55,9047.0,161.5716,161.8158,161.5716,161.6888,9047.0
2023-04-21 14:10:00,165.62,165.98,165.62,165.83,9044.0,161.7572,162.1088,161.7572,161.9623,9044.0
2023-04-21 14:20:00,165.87,165.95,165.75,165.8,6395.0,162.0014,162.0795,161.8842,161.933,6395.0
2023-04-21 14:30:00,165.82,165.89,165.46,165.55,3456.0,161.9525,162.0209,161.6009,161.6888,3456.0
2023-04-21 14:40:00,165.6,165.6,165.32,165.32,2686.0,161.7377,161.7377,161.4642,161.4642,2686.0
2023-04-21 14:50:00,165.39,165.5,165.35,165.37,9254.0,161.5326,161.64,161.4935,161.513,9254.0
2023-04-21 15:00:00,165.32,165.49,165.15,165.25,21180.0,161.4642,161.6302,161.2982,161.3958,21180.0
2023-04-21 15:10:00,165.31,165.31,165.06,165.06,4471.0,161.4544,161.4544,161.2103,161.2103,4471.0
2023-04-21 15:20:00,165.1,165.26,165.09,165.18,6747.0,161.2493,161.4056,161.2396,161.3275,6747.0
2023-04-21 15:30:00,165.19,165.28,165.15,165.15,14309.0,161.3372,161.4251,161.2982,161.2982,14309.0
2023-04-21 15:40:00,165.16,165.31,165.1,165.17,16003.0,161.3079,161.4544,161.2493,161.3177,16003.0
2023-04-21 15:50:00,165.2,165.72,165.2,165.58,107780.0,161.347,161.8549,161.347,161.7181,107780.0
2023-04-24 09:30:00,166.95,167.0,166.16,166.21,17410.0,163.0562,163.105,162.2846,162.3334,17410.0
2023-04-24 09:40:00,166.3,166.32,165.89,166.31,5154.0,162.4213,162.4409,162.0209,162.4311,5154.0
2023-04-24 09:50:00,166.19,166.19,165.81,165.84,2050.0,162.3139,162.3139,161.9428,161.9721,2050.0
2023-04-24 10:00:00,165.86,166.25,165.85,166.13,7723.0,161.9916,162.3725,161.9818,162.2553,7723.0
2023-04-24 10:10:00,166.18,166.44,166.16,166.32,4802.0,162.3041,162.5581,162.2846,162.4409,4802.0
2023-04-24 10:20:00,166.33,166.57,166.21,166.47,6522.0,162.4506,162.6851,162.3334,162.5874,6522.0
2023-04-24 10:30:00,166.53,166.62,166.26,166.29,4540.0,162.646,162.7339,162.3823,162.4116,4540.0
2023-04-24 10:40:00,166.27,166.46,166.09,166.37,3996.0,162.392,162.5776,162.2162,162.4897,3996.0
2023-04-24 10:50:00,166.34,166.34,165.79,165.79,12313.0,162.4604,162.4604,161.9232,161.9232,12313.0
2023-04-24 11:00:00,165.86,165.86,165.55,165.57,1724.0,161.9916,161.9916,161.6888,161.7084,1724.0
2023-04-24 11:10:00,165.58,165.7,165.38,165.61,5618.0,161.7181,161.8353,161.5228,161.7474,5618.0
2023-04-24 11:20:00,165.65,165.68,165.45,165.51,3341.0,161.7865,161.8158,161.5912,161.6498,3341.0
2023-04-24 11:30:00,165.47,165.64,165.38,165.48,5516.0,161.6107,161.7767,161.5228,161.6205,5516.0
2023-04-24 11:40:00,165.39,165.47,165.21,165.44,2366.0,161.5326,161.6107,161.3568,161.5814,2366.0
2023-04-24 11:50:00,165.47,165.5,165.18,165.29,2831.0,161.6107,161.64,161.3275,161.4349,2831.0
2023-04-24 12:00:00,165.29,165.52,165.26,165.42,3652.0,161.4349,161.6595,161.4056,161.5619,3652.0
2023-04-24 12:10:00,165.37,165.44,165.27,165.4,7093.0,161.513,161.5814,161.4154,161.5423,7093.0
2023-04-24 12:20:00,165.43,165.61,165.41,165.59,2542.0,161.5716,161.7474,161.5521,161.7279,2542.0
2023-04-24 12:30:00,165.56,165.81,165.56,165.75,8200.0,161.6986,161.9428,161.6986,161.8842,8200.0
2023-04-24 12:40:00,165.77,165.77,165.53,165.63,5046.0,161.9037,161.9037,161.6693,161.767,5046.0
2023-04-24 12:50:00,165.71,165.84,165.67,165.76,1900.0,161.8451,161.9721,161.806,161.8939,1900.0
2023-04-24 13:00:00,165.75,165.8,165.6,165.69,3742.0,161.8842,161.933,161.7377,161.8256,3742.0
2023-04-24 13:10:00,165.67,165.8,165.54,165.54,2726.0,161.806,161.933,161.6791,161.6791,2726.0
2023-04-24 13:20:00,165.46,165.69,165.45,165.64,2745.0,161.6009,161.8256,161.5912,161.7767,2745.0
2023-04-24 13:30:00,165.64,165.69,165.58,165.65,3649.0,161.7767,161.8256,161.7181,161.7865,3649.0
2023-04-24 13:40:00,165.64,165.77,165.64,165.74,700.0,161.7767,161.9037,161.7767,161.8744,700.0
2023-04-24 13:50:00,165.75,165.9,165.74,165.8,3892.0,161.8842,162.0307,161.8744,161.933,3892.0
2023-04-24 14:00:00,165.84,165.89,165.7,165.78,4842.0,161.9721,162.0209,161.8353,161.9135,4842.0
2023-04-24 14:10:00,165.75,165.8,165.57,165.63,10209.0,161.8842,161.933,161.7084,161.767,10209.0
2023-04-24 14:20:00,165.54,165.69,165.54,165.61,3935.0,161.6791,161.8256,161.6791,161.7474,3935.0
2023-04-24 14:30:00,165.62,165.7,165.55,165.55,3528.0,161.7572,161.8353,161.6888,161.6888,3528.0
2023-04-24 14:40:00,165.53,165.65,165.52,165.54,2761.0,161.6693,161.7865,161.6595,161.6791,2761.0
2023-04-24 14:50:00,165.59,165.65,165.5,165.56,9570.0,161.7279,161.7865,161.64,161.6986,9570.0
2023-04-24 15:00:00,165.61,165.81,165.61,165.75,6273.0,161.7474,161.9428,161.7474,161.8842,6273.0
2023-04-24 15:10:00,165.8,166.04,165.8,166.04,5415.0,161.933,162.1674,161.933,162.1674,5415.0
2023-04-24 15:20:00,166.0,166.19,165.97,166.06,5329.0,162.1283,162.3139,162.099,162.1869,5329.0
2023-04-24 15:30:00,166.03,166.08,165.94,166.0,7622.0,162.1576,162.2065,162.0697,162.1283,7622.0
2023-04-24 15:40:00,166.0,166.05,165.93,166.02,12197.0,162.1283,162.1772,162.06,162.1479,12197.0
2023-04-24 15:50:00,165.99,166.36,165.92,166.1,94963.0,162.1186,162.4799,162.0502,162.226,94963.0
2023-04-25 09:30:00,165.88,166.19,164.77,166.05,21228.0,162.0111,162.3139,160.927,162.1772,21228.0
2023-04-25 09:40:00,166.06,166.48,165.55,165.68,7430.0,162.1869,162.5972,161.6888,161.8158,7430.0
2023-04-25 09:50:00,165.69,165.92,165.63,165.75,3307.0,161.8256,162.0502,161.767,161.8842,3307.0
2023-04-25 10:00:00,165.73,165.94,165.54,165.72,45887.0,161.8646,162.0697,161.6791,161.8549,45887.0
2023-04-25 10:10:00,165.63,165.81,165.48,165.68,12809.0,161.767,161.9428,161.6205,161.8158,12809.0
2023-04-25 10:20:00,165.69,165.7,165.32,165.36,8318.0,161.8256,161.8353,161.4642,161.5033,8318.0
2023-04-25 10:30:00,165.31,165.31,164.94,165.0,6246.0,161.4544,161.4544,161.0931,161.1517,6246.0
2023-04-25 10:40:00,164.97,165.57,164.97,165.51,8515.0,161.1224,161.7084,161.1224,161.6498,8515.0
2023-04-25 10:50:00,165.49,165.73,165.37,165.42,5111.0,161.6302,161.8646,161.513,161.5619,5111.0
2023-04-25 11:00:00,165.48,165.51,165.4,165.4,4876.0,161.6205,161.6498,161.5423,161.5423,4876.0
2023-04-25 11:10:00,165.44,165.64,165.43,165.55,10227.0,161.5814,161.7767,161.5716,161.6888,10227.0
2023-04-25 11:20:00,165.56,165.61,165.29,165.41,9042.0,161.6986,161.7474,161.4349,161.5521,9042.0
2023-04-25 11:30:00,165.37,165.41,165.2,165.29,5450.0,161.513,161.5521,161.347,161.4349,5450.0
2023-04-25 11:40:00,165.3,165.58,165.24,165.58,6246.0,161.4447,161.7181,161.3861,161.7181,6246.0
2023-04-25 11:50:00,165.59,165.63,165.32,165.37,4781.0,161.7279,161.767,161.4642,161.513,4781.0
2023-04-25 12:00:00,165.35,165.36,165.16,165.19,2878.0,161.4935,161.5033,161.3079,161.3372,2878.0
2023-04-25 12:10:00,165.2,165.31,165.1,165.31,2997.0,161.347,161.4544,161.2493,161.4544,2997.0
2023-04-25 12:20:00,165.41,165.59,165.36,165.36,2102.0,161.5521,161.7279,161.5033,161.5033,2102.0
2023-04-25 12:30:00,165.39,165.39,165.24,165.29,1100.0,161.5326,161.5326,161.3861,161.4349,1100.0
2023-04-25 12:40:00,165.33,165.56,165.33,165.37,1739.0,161.474,161.6986,161.474,161.513,1739.0
2023-04-25 12:50:00,165.32,165.44,165.32,165.39,4376.0,161.4642,161.5814,161.4642,161.5326,4376.0
2023-04-25 13:00:00,165.37,165.54,165.15,165.16,3756.0,161.513,161.6791,161.2982,161.3079,3756.0
2023-04-25 13:10:00,165.16,165.22,164.75,164.97,9054.0,161.3079,161.3665,160.9075,161.1224,9054.0
2023-04-25 13:20:00,165.08,165.19,164.85,165.14,9824.0,161.2298,161.3372,161.0052,161.2884,9824.0
2023-04-25 13:30:00,165.0,165.1,164.99,164.99,2718.0,161.1517,161.2493,161.1419,161.1419,2718.0
2023-04-25 13:40:00,165.0,165.23,164.99,165.09,7387.0,161.1517,161.3763,161.1419,161.2396,7387.0
2023-04-25 13:50:00,165.05,165.08,164.96,165.01,6456.0,161.2005,161.2298,161.1126,161.1614,6456.0
2023-04-25 14:00:00,165.0,165.13,164.98,164.98,5066.0,161.1517,161.2786,161.1321,161.1321,5066.0
2023-04-25 14:10:00,165.06,165.19,164.97,165.09,5449.0,161.2103,161.3372,161.1224,161.2396,5449.0
2023-04-25 14:20:00,165.04,165.13,164.94,165.0,5016.0,161.1907,161.2786,161.0931,161.1517,5016.0
2023-04-25 14:30:00,165.07,165.1,164.99,165.01,4945.0,161.22,161.2493,161.1419,161.1614,4945.0
2023-04-25 14:40:00,165.03,165.03,164.84,165.02,29166.0,161.181,161.181,160.9954,161.1712,29166.0
2023-04-25 14:50:00,165.06,165.11,164.65,164.66,8230.0,161.2103,161.2591,160.8098,160.8196,8230.0
2023-04-25 15:00:00,164.69,164.86,164.57,164.81,7827.0,160.8489,161.0149,160.7317,160.9661,7827.0
2023-04-25 15:10:00,164.86,165.0,164.78,164.97,8406.0,161.0149,161.1517,160.9368,161.1224,8406.0
2023-04-25 15:20:00,164.95,165.03,164.73,164.79,9267.0,161.1028,161.181,160.888,160.9466,9267.0
2023-04-25 15:30:00,164.82,164.91,164.65,164.69,10130.0,160.9759,161.0638,160.8098,160.8489,10130.0
2023-04-25 15:40:00,164.72,164.72,164.35,164.35,15813.0,160.8782,160.8782,160.5168,160.5168,15813.0
2023-04-25 15:50:00,164.22,164.42,164.22,164.33,58935.0,160.3899,160.5852,160.3899,160.4973,58935.0
2023-04-26 09:30:00,163.62,164.28,163.41,163.8,16358.0,159.8039,160.4485,159.5988,159.9797,16358.0
2023-04-26 09:40:00,163.8,164.26,163.77,164.09,3233.0,159.9797,160.4289,159.9504,160.2629,3233.0
2023-04-26 09:50:00,164.04,164.25,163.9,163.9,7934.0,160.2141,160.4192,160.0773,160.0773,7934.0
2023-04-26 10:00:00,163.9,164.29,163.6,163.6,5503.0,160.0773,160.4582,159.7843,159.7843,5503.0
2023-04-26 10:10:00,163.51,163.68,163.33,163.36,5653.0,159.6964,159.8625,159.5206,159.5499,5653.0
2023-04-26 10:20:00,163.33,163.56,163.17,163.41,5144.0,159.5206,159.7453,159.3644,159.5988,5144.0
2023-04-26 10:30:00,163.5,163.56,163.27,163.29,4907.0,159.6867,159.7453,159.462,159.4816,4907.0
2023-04-26 10:40:00,163.18,163.47,163.18,163.38,3277.0,159.3741,159.6574,159.3741,159.5695,3277.0
2023-04-26 10:50:00,163.46,163.52,163.22,163.33,11169.0,159.6476,159.7062,159.4132,159.5206,11169.0
2023-04-26 11:00:00,163.4,163.92,163.4,163.78,4195.0,159.589,160.0969,159.589,159.9601,4195.0
2023-04-26 11:10:00,163.89,163.91,163.79,163.79,1320.0,160.0676,160.0871,159.9699,159.9699,1320.0
2023-04-26 11:20:00,163.87,163.99,163.6,163.74,4695.0,160.048,160.1652,159.7843,159.9211,4695.0
2023-04-26 11:30:00,163.74,163.83,163.43,163.51,4892.0,159.9211,160.009,159.6183,159.6964,4892.0
2023-04-26 11:40:00,163.6,163.72,163.53,163.62,3217.0,159.7843,159.9015,159.716,159.8039,3217.0
2023-04-26 11:50:00,163.67,163.74,163.53,163.53,2438.0,159.8527,159.9211,159.716,159.716,2438.0
2023-04-26 12:00:00,163.54,163.8,163.54,163.78,3245.0,159.7257,159.9797,159.7257,159.9601,3245.0
2023-04-26 12:10:00,163.74,163.85,163.61,163.65,5766.0,159.9211,160.0285,159.7941,159.8332,5766.0
2023-04-26 12:20:00,163.43,163.55,163.41,163.48,1977.0,159.6183,159.7355,159.5988,159.6671,1977.0
2023-04-26 12:30:00,163.44,163.44,163.04,163.26,4406.0,159.6281,159.6281,159.2374,159.4523,4406.0
2023-04-26 12:40:00,163.25,163.37,163.16,163.3,2993.0,159.4425,159.5597,159.3546,159.4913,2993.0
2023-04-26 12:50:00,163.27,163.42,163.16,163.3,3024.0,159.462,159.6085,159.3546,159.4913,3024.0
2023-04-26 13:00:00,163.36,163.53,163.3,163.38,3758.0,159.5499,159.716,159.4913,159.5695,3758.0
2023-04-26 13:10:00,163.41,163.57,163.31,163.43,2398.0,159.5988,159.755,159.5011,159.6183,2398.0
2023-04-26 13:20:00,163.44,163.44,163.15,163.15,1314.0,159.6281,159.6281,159.3448,159.3448,1314.0
2023-04-26 13:30:00,163.26,163.27,163.15,163.16,1355.0,159.4523,159.462,159.3448,159.3546,1355.0
2023-04-26 13:40:00,163.14,163.26,162.91,162.94,5235.0,159.335,159.4523,159.1104,159.1397,5235.0
2023-04-26 13:50:00,162.83,162.92,162.66,162.77,2534.0,159.0323,159.1202,158.8662,158.9737,2534.0
2023-04-26 14:00:00,162.72,162.78,162.6,162.6,3318.0,158.9248,158.9834,158.8076,158.8076,3318.0
2023-04-26 14:10:00,162.55,162.8,162.47,162.61,4959.0,158.7588,159.003,158.6807,158.8174,4959.0
2023-04-26 14:20:00,162.6,162.96,162.54,162.88,3568.0,158.8076,159.1592,158.749,159.0811,3568.0
2023-04-26 14:30:00,162.92,162.98,162.53,162.53,4258.0,159.1202,159.1788,158.7393,158.7393,4258.0
2023-04-26 14:40:00,162.67,162.69,162.51,162.58,2957.0,158.876,158.8955,158.7197,158.7881,2957.0
2023-04-26 14:50:00,162.47,162.55,162.35,162.49,2476.0,158.6807,158.7588,158.5635,158.7002,2476.0
2023-04-26 15:00:00,162.47,162.55,162.32,162.5,3004.0,158.6807,158.7588,158.5342,158.71,3004.0
2023-04-26 15:10:00,162.53,162.71,162.45,162.45,5772.0,158.7393,158.9151,158.6611,158.6611,5772.0
2023-04-26 15:20:00,162.45,162.45,162.25,162.36,32955.0,158.6611,158.6611,158.4658,158.5732,32955.0
2023-04-26 15:30:00,162.4,162.42,162.22,162.35,13494.0,158.6123,158.6318,158.4365,158.5635,13494.0
2023-04-26 15:40:00,162.35,162.38,162.11,162.3,21001.0,158.5635,158.5928,158.3291,158.5146,21001.0
2023-04-26 15:50:00,162.3,162.85,162.26,162.57,74810.0,158.5146,159.0518,158.4756,158.7783,74810.0
2023-04-27 09:30:00,163.54,163.62,163.17,163.36,9355.0,159.7257,159.8039,159.3644,159.5499,9355.0
2023-04-27 09:40:00,163.36,163.53,163.13,163.52,8636.0,159.5499,159.716,159.3253,159.7062,8636.0
2023-04-27 09:50:00,163.68,164.07,163.56,164.07,7248.0,159.8625,160.2434,159.7453,160.2434,7248.0
2023-04-27 10:00:00,164.01,164.08,163.72,163.92,4000.0,160.1848,160.2531,159.9015,160.0969,4000.0
2023-04-27 10:10:00,163.98,164.16,163.91,164.08,3902.0,160.1555,160.3313,160.0871,160.2531,3902.0
2023-04-27 10:20:00,164.07,164.19,164.02,164.16,5871.0,160.2434,160.3606,160.1945,160.3313,5871.0
2023-04-27 10:30:00,164.16,164.36,164.12,164.13,4786.0,160.3313,160.5266,160.2922,160.302,4786.0
2023-04-27 10:40:00,164.07,164.07,163.77,163.78,2902.0,160.2434,160.2434,159.9504,159.9601,2902.0
2023-04-27 10:50:00,163.8,163.89,163.66,163.68,5538.0,159.9797,160.0676,159.8429,159.8625,5538.0
2023-04-27 11:00:00,163.58,163.77,163.45,163.73,5107.0,159.7648,159.9504,159.6378,159.9113,5107.0
2023-04-27 11:10:00,163.74,164.01,163.71,164.01,6330.0,159.9211,160.1848,159.8918,160.1848,6330.0
2023-04-27 11:20:00,164.01,164.5,164.0,164.5,7088.0,160.1848,160.6633,160.175,160.6633,7088.0
2023-04-27 11:30:00,164.58,164.65,164.23,164.23,3890.0,160.7415,160.8098,160.3996,160.3996,3890.0
2023-04-27 11:40:00,164.17,164.26,164.07,164.18,3537.0,160.341,160.4289,160.2434,160.3508,3537.0
2023-04-27 11:50:00,164.26,164.62,164.23,164.56,4173.0,160.4289,160.7805,160.3996,160.7219,4173.0
2023-04-27 12:00:00,164.65,164.76,164.5,164.53,1600.0,160.8098,160.9173,160.6633,160.6926,1600.0
2023-04-27 12:10:00,164.5,164.63,164.39,164.63,3487.0,160.6633,160.7903,160.5559,160.7903,3487.0
2023-04-27 12:20:00,164.52,164.52,164.32,164.43,5572.0,160.6829,160.6829,160.4875,160.595,5572.0
2023-04-27 12:30:00,164.39,164.43,164.24,164.24,2219.0,160.5559,160.595,160.4094,160.4094,2219.0
2023-04-27 12:40:00,164.24,164.33,164.15,164.33,3955.0,160.4094,160.4973,160.3215,160.4973,3955.0
2023-04-27 12:50:00,164.37,164.52,164.33,164.36,1573.0,160.5364,160.6829,160.4973,160.5266,1573.0
2023-04-27 13:00:00,164.4,164.46,164.36,164.42,7943.0,160.5657,160.6243,160.5266,160.5852,7943.0
2023-04-27 13:10:00,164.48,164.54,164.42,164.49,3440.0,160.6438,160.7024,160.5852,160.6536,3440.0
2023-04-27 13:20:00,164.54,164.61,164.51,164.59,1493.0,160.7024,160.7708,160.6731,160.7512,1493.0
2023-04-27 13:30:00,164.59,164.7,164.55,164.59,4914.0,160.7512,160.8587,160.7122,160.7512,4914.0
2023-04-27 13:40:00,164.56,164.82,164.55,164.71,3587.0,160.7219,160.9759,160.7122,160.8684,3587.0
2023-04-27 13:50:00,164.81,165.0,164.79,164.87,7201.0,160.9661,161.1517,160.9466,161.0247,7201.0
2023-04-27 14:00:00,164.9,164.93,164.8,164.88,4508.0,161.054,161.0833,160.9563,161.0345,4508.0
2023-04-27 14:10:00,164.81,164.84,164.69,164.75,8188.0,160.9661,160.9954,160.8489,160.9075,8188.0
2023-04-27 14:20:00,164.79,165.09,164.67,165.09,5392.0,160.9466,161.2396,160.8294,161.2396,5392.0
2023-04-27 14:30:00,165.08,165.46,165.07,165.46,8601.0,161.2298,161.6009,161.22,161.6009,8601.0
2023-04-27 14:40:00,165.46,165.64,165.44,165.6,6320.0,161.6009,161.7767,161.5814,161.7377,6320.0
2023-04-27 14:50:00,165.56,165.69,165.54,165.68,6695.0,161.6986,161.8256,161.6791,161.8158,6695.0
2023-04-27 15:00:00,165.71,165.76,165.49,165.49,5135.0,161.8451,161.8939,161.6302,161.6302,5135.0
2023-04-27 15:10:00,165.48,165.77,165.38,165.65,29364.0,161.6205,161.9037,161.5228,161.7865,29364.0
2023-04-27 15:20:00,165.65,165.66,165.44,165.45,5694.0,161.7865,161.7963,161.5814,161.5912,5694.0
2023-04-27 15:30:00,165.44,165.59,165.42,165.57,10995.0,161.5814,161.7279,161.5619,161.7084,10995.0
2023-04-27 15:40:00,165.55,166.02,165.54,166.01,19300.0,161.6888,162.1479,161.6791,162.1381,19300.0
2023-04-27 15:50:00,165.93,166.27,165.93,166.17,65823.0,162.06,162.392,162.06,162.2944,65823.0
2023-04-28 09:30:00,166.04,166.64,166.04,166.55,10393.0,162.1674,162.7534,162.1674,162.6655,10393.0
2023-04-28 09:40:00,166.68,167.1,166.54,166.85,4238.0,162.7925,163.2027,162.6558,162.9585,4238.0
2023-04-28 09:50:00,166.77,167.08,166.72,166.85,3896.0,162.8804,163.1832,162.8316,162.9585,3896.0
2023-04-28 10:00:00,166.85,167.7,166.71,167.61,10533.0,162.9585,163.7887,162.8218,163.7008,10533.0
2023-04-28 10:10:00,167.74,167.82,167.61,167.62,3560.0,163.8278,163.9059,163.7008,163.7106,3560.0
2023-04-28 10:20:00,167.71,167.78,167.38,167.47,3780.0,163.7985,163.8668,163.4762,163.5641,3780.0
2023-04-28 10:30:00,167.55,167.66,167.17,167.53,9044.0,163.6422,163.7496,163.2711,163.6227,9044.0
2023-04-28 10:40:00,167.52,167.95,167.36,167.95,5036.0,163.6129,164.0329,163.4566,164.0329,5036.0
2023-04-28 10:50:00,167.97,168.19,167.43,167.46,17182.0,164.0524,164.2673,163.525,163.5543,17182.0
2023-04-28 11:00:00,167.5,167.71,167.18,167.55,7654.0,163.5934,163.7985,163.2808,163.6422,7654.0
2023-04-28 11:10:00,167.57,167.64,167.28,167.29,9655.0,163.6617,163.7301,163.3785,163.3883,9655.0
2023-04-28 11:20:00,167.31,167.36,167.06,167.15,10479.0,163.4078,163.4566,163.1636,163.2515,10479.0
2023-04-28 11:30:00,167.17,167.56,167.17,167.47,6077.0,163.2711,163.652,163.2711,163.5641,6077.0
2023-04-28 11:40:00,167.47,167.81,167.35,167.81,4978.0,163.5641,163.8961,163.4469,163.8961,4978.0
2023-04-28 11:50:00,167.82,167.9,167.61,167.9,4496.0,163.9059,163.984,163.7008,163.984,4496.0
2023-04-28 12:00:00,167.87,167.9,167.7,167.84,3933.0,163.9547,163.984,163.7887,163.9254,3933.0
2023-04-28 12:10:00,167.88,167.99,167.75,167.89,5730.0,163.9645,164.0719,163.8375,163.9743,5730.0
2023-04-28 12:20:00,167.76,167.99,167.75,167.99,2631.0,163.8473,164.0719,163.8375,164.0719,2631.0
2023-04-28 12:30:00,168.0,168.03,167.84,168.0,5912.0,164.0817,164.111,163.9254,164.0817,5912.0
2023-04-28 12:40:00,168.0,168.1,167.98,168.06,9871.0,164.0817,164.1794,164.0622,164.1403,9871.0
2023-04-28 12:50:00,168.11,168.27,167.99,168.22,7595.0,164.1891,164.3454,164.0719,164.2966,7595.0
2023-04-28 13:00:00,168.18,168.18,167.97,168.08,10102.0,164.2575,164.2575,164.0524,164.1598,10102.0
2023-04-28 13:10:00,168.02,168.19,167.98,168.09,5039.0,164.1012,164.2673,164.0622,164.1696,5039.0
2023-04-28 13:20:00,168.08,168.16,168.04,168.09,4060.0,164.1598,164.238,164.1208,164.1696,4060.0
2023-04-28 13:30:00,168.09,168.24,167.96,168.13,5638.0,164.1696,164.3161,164.0426,164.2087,5638.0
2023-04-28 13:40:00,168.16,168.18,167.99,168.03,4790.0,164.238,164.2575,164.0719,164.111,4790.0
2023-04-28 13:50:00,168.02,168.06,167.93,168.05,13931.0,164.1012,164.1403,164.0133,164.1305,13931.0
2023-04-28 14:00:00,168.05,168.14,167.71,167.77,16046.0,164.1305,164.2184,163.7985,163.8571,16046.0
2023-04-28 14:10:00,167.72,167.72,167.43,167.56,7993.0,163.8082,163.8082,163.525,163.652,7993.0
2023-04-28 14:20:00,167.52,167.52,167.34,167.44,6529.0,163.6129,163.6129,163.4371,163.5348,6529.0
2023-04-28 14:30:00,167.42,167.5,167.11,167.17,8662.0,163.5152,163.5934,163.2125,163.2711,8662.0
2023-04-28 14:40:00,167.11,167.25,166.96,166.96,9563.0,163.2125,163.3492,163.066,163.066,9563.0
2023-04-28 14:50:00,167.0,167.21,167.0,167.19,5643.0,163.105,163.3101,163.105,163.2906,5643.0
2023-04-28 15:00:00,167.23,167.52,167.23,167.5,7404.0,163.3297,163.6129,163.3297,163.5934,7404.0
2023-04-28 15:10:00,167.48,167.61,167.4,167.61,7666.0,163.5738,163.7008,163.4957,163.7008,7666.0
2023-04-28 15:20:00,167.63,167.63,167.15,167.21,9148.0,163.7203,163.7203,163.2515,163.3101,9148.0
2023-04-28 15:30:00,167.27,167.33,167.11,167.23,11002.0,163.3687,163.4273,163.2125,163.3297,11002.0
2023-04-28 15:40:00,167.22,167.46,167.2,167.37,17172.0,163.3199,163.5543,163.3004,163.4664,17172.0
2023-04-28 15:50:00,167.39,167.84,167.36,167.84,62988.0,163.4859,163.9254,163.4566,163.9254,62988.0
2023-05-01 09:30:00,167.83,168.82,167.25,168.6,14930.0,163.9157,164.8826,163.3492,164.6677,14930.0
2023-05-01 09:40:00,168.44,169.0,168.36,168.99,6902.0,164.5114,165.0584,164.4333,165.0486,6902.0
2023-05-01 09:50:00,169.0,169.27,168.92,169.26,13293.0,165.0584,165.3221,164.9802,165.3123,13293.0
2023-05-01 10:00:00,168.99,168.99,168.3,168.87,4852.0,165.0486,165.0486,164.3747,164.9314,4852.0
2023-05-01 10:10:00,168.91,169.15,168.84,168.9,6378.0,164.9705,165.2049,164.9021,164.9607,6378.0
2023-05-01 10:20:00,168.9,168.96,168.54,168.71,3880.0,164.9607,165.0193,164.6091,164.7751,3880.0
2023-05-01 10:30:00,168.74,168.96,168.72,168.86,5602.0,164.8044,165.0193,164.7849,164.9216,5602.0
2023-05-01 10:40:00,168.89,169.24,168.76,169.24,12659.0,164.9509,165.2928,164.824,165.2928,12659.0
2023-05-01 10:50:00,169.22,169.42,169.14,169.17,12310.0,165.2732,165.4686,165.1951,165.2244,12310.0
2023-05-01 11:00:00,169.13,169.28,169.01,169.05,15935.0,165.1853,165.3318,165.0681,165.1072,15935.0
2023-05-01 11:10:00,169.11,169.11,168.69,168.76,7300.0,165.1658,165.1658,164.7556,164.824,7300.0
2023-05-01 11:20:00,168.76,168.94,168.72,168.84,5803.0,164.824,164.9998,164.7849,164.9021,5803.0
2023-05-01 11:30:00,168.81,169.04,168.78,169.03,4064.0,164.8728,165.0974,164.8435,165.0877,4064.0
2023-05-01 11:40:00,169.07,169.17,168.93,169.03,5852.0,165.1267,165.2244,164.99,165.0877,5852.0
2023-05-01 11:50:00,169.06,169.2,169.01,169.19,7799.0,165.117,165.2537,165.0681,165.2439,7799.0
2023-05-01 12:00:00,169.24,169.41,169.22,169.41,14017.0,165.2928,165.4588,165.2732,165.4588,14017.0
2023-05-01 12:10:00,169.43,169.59,169.34,169.55,11810.0,165.4783,165.6346,165.3904,165.5955,11810.0
2023-05-01 12:20:00,169.56,169.64,169.25,169.3,13367.0,165.6053,165.6834,165.3025,165.3514,13367.0
2023-05-01 12:30:00,169.28,169.77,169.27,169.77,5474.0,165.3318,165.8104,165.3221,165.8104,5474.0
2023-05-01 12:40:00,169.75,169.76,169.35,169.38,7289.0,165.7909,165.8007,165.4002,165.4295,7289.0
2023-05-01 12:50:00,169.38,169.38,169.25,169.3,4870.0,165.4295,165.4295,165.3025,165.3514,4870.0
2023-05-01 13:00:00,169.34,169.42,169.16,169.2,7617.0,165.3904,165.4686,165.2146,165.2537,7617.0
2023-05-01 13:10:00,169.21,169.35,169.18,169.19,6608.0,165.2635,165.4002,165.2342,165.2439,6608.0
2023-05-01 13:20:00,169.25,169.54,169.25,169.4,10399.0,165.3025,165.5858,165.3025,165.449,10399.0
2023-05-01 13:30:00,169.4,169.45,169.24,169.27,7963.0,165.449,165.4979,165.2928,165.3221,7963.0
2023-05-01 13:40:00,169.28,169.4,169.18,169.29,4745.0,165.3318,165.449,165.2342,165.3416,4745.0
2023-05-01 13:50:00,169.27,169.3,169.13,169.16,5078.0,165.3221,165.3514,165.1853,165.2146,5078.0
2023-05-01 14:00:00,169.15,169.22,169.03,169.11,5761.0,165.2049,165.2732,165.0877,165.1658,5761.0
2023-05-01 14:10:00,169.07,169.09,168.93,169.02,6439.0,165.1267,165.1463,164.99,165.0779,6439.0
2023-05-01 14:20:00,168.98,169.06,168.84,168.96,8146.0,165.0388,165.117,164.9021,165.0193,8146.0
2023-05-01 14:30:00,168.94,168.97,168.5,168.53,8561.0,164.9998,165.0291,164.57,164.5993,8561.0
2023-05-01 14:40:00,168.56,168.72,168.47,168.72,4386.0,164.6286,164.7849,164.5407,164.7849,4386.0
2023-05-01 14:50:00,168.68,168.85,168.57,168.82,7424.0,164.7458,164.9119,164.6384,164.8826,7424.0
2023-05-01 15:00:00,168.88,168.97,168.72,168.72,8162.0,164.9412,165.0291,164.7849,164.7849,8162.0
2023-05-01 15:10:00,168.75,168.75,168.56,168.57,9992.0,164.8142,164.8142,164.6286,164.6384,9992.0
2023-05-01 15:20:00,168.59,168.75,168.59,168.66,6792.0,164.6579,164.8142,164.6579,164.7263,6792.0
2023-05-01 15:30:00,168.66,168.75,168.24,168.28,41563.0,164.7263,164.8142,164.3161,164.3552,41563.0
2023-05-01 15:40:00,168.26,168.53,168.14,168.53,59779.0,164.3356,164.5993,164.2184,164.5993,59779.0
2023-05-01 15:50:00,168.54,169.03,168.28,168.68,134681.0,164.6091,165.0877,164.3552,164.7458,134681.0
2023-05-02 09:30:00,170.29,171.1,169.69,170.0,64069.0,166.3183,167.1094,165.7323,166.0351,64069.0
2023-05-02 09:40:00,170.13,170.61,168.72,170.59,33928.0,166.162,166.6308,164.7849,166.6113,33928.0
2023-05-02 09:50:00,170.6,171.52,169.75,171.28,40791.0,166.6211,167.5196,165.7909,167.2852,40791.0
2023-05-02 10:00:00,171.29,171.29,169.88,170.44,34023.0,167.295,167.295,165.9179,166.4648,34023.0
2023-05-02 10:10:00,170.36,170.44,169.06,169.67,19174.0,166.3867,166.4648,165.117,165.7127,19174.0
2023-05-02 10:20:00,169.68,169.78,169.31,169.52,21337.0,165.7225,165.8202,165.3611,165.5662,21337.0
2023-05-02 10:30:00,169.54,169.71,169.13,169.39,30891.0,165.5858,165.7518,165.1853,165.4393,30891.0
2023-05-02 10:40:00,169.45,169.73,168.58,168.79,24678.0,165.4979,165.7713,164.6482,164.8533,24678.0
2023-05-02 10:50:00,168.97,169.53,168.7,169.39,19293.0,165.0291,165.576,164.7654,165.4393,19293.0
2023-05-02 11:00:00,169.29,169.45,168.32,168.37,12360.0,165.3416,165.4979,164.3942,164.4431,12360.0
2023-05-02 11:10:00,168.49,168.77,168.07,168.22,24906.0,164.5603,164.8337,164.1501,164.2966,24906.0
2023-05-02 11:20:00,168.22,168.4,167.66,168.31,15552.0,164.2966,164.4724,163.7496,164.3845,15552.0
2023-05-02 11:30:00,168.33,168.97,168.16,168.88,21511.0,164.404,165.0291,164.238,164.9412,21511.0
2023-05-02 11:40:00,168.84,169.56,168.84,169.55,20571.0,164.9021,165.6053,164.9021,165.5955,20571.0
2023-05-02 11:50:00,169.59,170.0,169.59,169.91,13031.0,165.6346,166.0351,165.6346,165.9472,13031.0
2023-05-02 12:00:00,169.97,170.17,169.77,170.1,11871.0,166.0058,166.2011,165.8104,166.1327,11871.0
2023-05-02 12:10:00,170.16,170.24,169.63,169.88,13903.0,166.1913,166.2695,165.6737,165.9179,13903.0
2023-05-02 12:20:00,169.87,170.45,169.84,170.45,10045.0,165.9081,166.4746,165.8788,166.4746,10045.0
2023-05-02 12:30:00,170.46,170.61,170.29,170.34,7563.0,166.4843,166.6308,166.3183,166.3671,7563.0
2023-05-02 12:40:00,170.35,170.5,170.23,170.5,8409.0,166.3769,166.5234,166.2597,166.5234,8409.0
2023-05-02 12:50:00,170.5,170.67,170.4,170.67,10389.0,166.5234,166.6894,166.4257,166.6894,10389.0
2023-05-02 13:00:00,170.66,170.85,170.57,170.84,11549.0,166.6797,166.8652,166.5918,166.8555,11549.0
2023-05-02 13:10:00,170.85,171.37,170.8,171.34,13938.0,166.8652,167.3731,166.8164,167.3438,13938.0
2023-05-02 13:20:00,171.33,172.35,171.31,172.24,26631.0,167.334,168.3302,167.3145,168.2228,26631.0
2023-05-02 13:30:00,172.29,172.31,171.44,171.92,18027.0,168.2716,168.2912,167.4415,167.9103,18027.0
2023-05-02 13:40:00,171.93,172.35,171.93,172.31,8677.0,167.92,168.3302,167.92,168.2912,8677.0
2023-05-02 13:50:00,172.36,172.41,172.17,172.22,11857.0,168.34,168.3888,168.1544,168.2033,11857.0
2023-05-02 14:00:00,172.25,172.53,172.24,172.46,19301.0,168.2326,168.506,168.2228,168.4377,19301.0
2023-05-02 14:10:00,172.49,172.73,172.38,172.73,18861.0,168.467,168.7014,168.3595,168.7014,18861.0
2023-05-02 14:20:00,172.73,173.12,172.61,173.11,19627.0,168.7014,169.0823,168.5842,169.0725,19627.0
2023-05-02 14:30:00,173.03,173.56,173.03,173.56,31504.0,168.9944,169.512,168.9944,169.512,31504.0
2023-05-02 14:40:00,173.52,173.84,173.32,173.84,31704.0,169.473,169.7855,169.2776,169.7855,31704.0
2023-05-02 14:50:00,173.79,173.96,173.66,173.78,29479.0,169.7367,169.9027,169.6097,169.7269,29479.0
2023-05-02 15:00:00,173.74,173.91,173.36,173.91,32607.0,169.6878,169.8539,169.3167,169.8539,32607.0
2023-05-02 15:10:00,173.91,174.48,173.87,174.35,69866.0,169.8539,170.4106,169.8148,170.2836,69866.0
2023-05-02 15:20:00,174.33,174.35,173.99,174.25,33798.0,170.2641,170.2836,169.932,170.1859,33798.0
2023-05-02 15:30:00,174.27,174.28,173.93,174.22,31946.0,170.2055,170.2152,169.8734,170.1566,31946.0
2023-05-02 15:40:00,174.21,174.48,174.14,174.27,45348.0,170.1469,170.4106,170.0785,170.2055,45348.0
2023-05-02 15:50:00,174.21,174.52,174.2,174.27,134599.0,170.1469,170.4496,170.1371,170.2055,134599.0
2023-05-03 09:30:00,175.65,177.33,175.25,177.21,73179.0,171.5533,173.1941,171.1626,173.0769,73179.0
2023-05-03 09:40:00,177.48,178.55,177.13,178.38,51564.0,173.3406,174.3856,172.9988,174.2196,51564.0
2023-05-03 09:50:00,178.29,179.77,178.28,179.37,75048.0,174.1317,175.5772,174.1219,175.1865,75048.0
2023-05-03 10:00:00,179.36,179.43,177.91,177.99,57158.0,175.1767,175.2451,173.7606,173.8387,57158.0
2023-05-03 10:10:00,177.89,178.09,175.6,175.91,73883.0,173.741,173.9364,171.5044,171.8072,73883.0
2023-05-03 10:20:00,175.97,177.0,175.73,176.96,20009.0,171.8658,172.8718,171.6314,172.8327,20009.0
2023-05-03 10:30:00,176.87,177.42,176.87,177.07,18938.0,172.7448,173.282,172.7448,172.9402,18938.0
2023-05-03 10:40:00,176.99,177.58,176.85,177.36,23978.0,172.862,173.4383,172.7253,173.2234,23978.0
2023-05-03 10:50:00,177.33,177.35,176.98,177.01,9249.0,173.1941,173.2136,172.8523,172.8816,9249.0
2023-05-03 11:00:00,177.02,177.05,176.28,176.36,11778.0,172.8913,172.9206,172.1686,172.2467,11778.0
2023-05-03 11:10:00,176.28,176.62,176.01,176.14,12533.0,172.1686,172.5007,171.9049,172.0318,12533.0
2023-05-03 11:20:00,176.18,176.33,175.69,176.29,11135.0,172.0709,172.2174,171.5923,172.1783,11135.0
2023-05-03 11:30:00,176.3,177.06,176.22,177.05,8200.0,172.1881,172.9304,172.11,172.9206,8200.0
2023-05-03 11:40:00,176.97,177.15,176.82,176.89,3902.0,172.8425,173.0183,172.696,172.7644,3902.0
2023-05-03 11:50:00,176.82,176.92,176.65,176.88,4557.0,172.696,172.7937,172.53,172.7546,4557.0
2023-05-03 12:00:00,176.82,176.86,176.64,176.67,5522.0,172.696,172.7351,172.5202,172.5495,5522.0
2023-05-03 12:10:00,176.69,176.96,176.64,176.76,7828.0,172.569,172.8327,172.5202,172.6374,7828.0
2023-05-03 12:20:00,176.77,176.86,176.41,176.74,6307.0,172.6472,172.7351,172.2956,172.6179,6307.0
2023-05-03 12:30:00,176.75,176.75,176.52,176.54,3672.0,172.6276,172.6276,172.403,172.4225,3672.0
2023-05-03 12:40:00,176.52,176.75,176.41,176.68,6369.0,172.403,172.6276,172.2956,172.5593,6369.0
2023-05-03 12:50:00,176.69,177.2,176.62,177.2,7323.0,172.569,173.0671,172.5007,173.0671,7323.0
2023-05-03 13:00:00,177.24,177.35,177.03,177.11,14228.0,173.1062,173.2136,172.9011,172.9792,14228.0
2023-05-03 13:10:00,177.11,177.3,176.74,176.83,10485.0,172.9792,173.1648,172.6179,172.7058,10485.0
2023-05-03 13:20:00,176.76,176.92,176.7,176.72,7537.0,172.6374,172.7937,172.5788,172.5983,7537.0
2023-05-03 13:30:00,176.66,176.74,176.42,176.49,3901.0,172.5397,172.6179,172.3053,172.3737,3901.0
2023-05-03 13:40:00,176.48,176.66,176.17,176.28,6150.0,172.3639,172.5397,172.0611,172.1686,6150.0
2023-05-03 13:50:00,176.28,176.31,176.05,176.17,9488.0,172.1686,172.1979,171.9439,172.0611,9488.0
2023-05-03 14:00:00,176.08,176.29,175.54,175.62,22422.0,171.9732,172.1783,171.4458,171.524,22422.0
2023-05-03 14:10:00,175.73,175.75,175.38,175.59,9967.0,171.6314,171.6509,171.2896,171.4947,9967.0
2023-05-03 14:20:00,175.56,176.04,175.53,175.87,10561.0,171.4654,171.9342,171.4361,171.7681,10561.0
2023-05-03 14:30:00,175.87,175.87,174.71,175.58,14798.0,171.7681,171.7681,170.6352,171.4849,14798.0
2023-05-03 14:40:00,175.65,175.91,174.94,175.13,16897.0,171.5533,171.8072,170.8598,171.0454,16897.0
2023-05-03 14:50:00,175.13,175.54,174.77,175.26,21621.0,171.0454,171.4458,170.6938,171.1724,21621.0
2023-05-03 15:00:00,175.24,175.34,174.09,174.12,21443.0,171.1528,171.2505,170.0297,170.059,21443.0
2023-05-03 15:10:00,174.11,174.16,173.32,174.04,31123.0,170.0492,170.098,169.2776,169.9808,31123.0
2023-05-03 15:20:00,174.04,174.42,173.31,173.6,24555.0,169.9808,170.352,169.2679,169.5511,24555.0
2023-05-03 15:30:00,173.48,173.64,173.06,173.5,23201.0,169.4339,169.5902,169.0237,169.4534,23201.0
2023-05-03 15:40:00,173.42,174.0,173.31,173.73,19604.0,169.3753,169.9418,169.2679,169.6781,19604.0
2023-05-03 15:50:00,173.76,173.85,173.29,173.34,71067.0,169.7074,169.7953,169.2483,169.2972,71067.0
2023-05-04 09:30:00,173.4,174.12,172.86,173.5,21736.0,169.3558,170.059,168.8283,169.4534,21736.0
2023-05-04 09:40:00,173.23,173.24,172.24,172.5,10131.0,169.1897,169.1995,168.2228,168.4767,10131.0
2023-05-04 09:50:00,172.42,172.71,171.59,171.59,22671.0,168.3986,168.6818,167.588,167.588,22671.0
2023-05-04 10:00:00,171.59,172.3,171.49,171.84,31070.0,167.588,168.2814,167.4903,167.8321,31070.0
2023-05-04 10:10:00,171.84,172.4,171.32,171.82,20366.0,167.8321,168.3791,167.3243,167.8126,20366.0
2023-05-04 10:20:00,171.99,172.14,171.71,171.81,16555.0,167.9786,168.1251,167.7052,167.8028,16555.0
2023-05-04 10:30:00,171.8,172.13,171.66,171.86,10814.0,167.7931,168.1154,167.6563,167.8517,10814.0
2023-05-04 10:40:00,171.89,172.24,171.63,171.85,13628.0,167.881,168.2228,167.627,167.8419,13628.0
2023-05-04 10:50:00,171.79,172.2,171.24,171.36,12378.0,167.7833,168.1837,167.2461,167.3633,12378.0
2023-05-04 11:00:00,171.29,172.17,171.29,171.89,6122.0,167.295,168.1544,167.295,167.881,6122.0
2023-05-04 11:10:00,171.77,172.11,171.72,171.83,6481.0,167.7638,168.0958,167.7149,167.8224,6481.0
2023-05-04 11:20:00,171.71,171.87,171.45,171.45,2877.0,167.7052,167.8614,167.4512,167.4512,2877.0
2023-05-04 11:30:00,171.48,171.62,170.3,170.92,46426.0,167.4805,167.6173,166.3281,166.9336,46426.0
2023-05-04 11:40:00,170.94,171.41,170.94,171.41,4796.0,166.9531,167.4122,166.9531,167.4122,4796.0
2023-05-04 11:50:00,171.43,171.62,171.24,171.43,6687.0,167.4317,167.6173,167.2461,167.4317,6687.0
2023-05-04 12:00:00,171.37,171.51,171.18,171.28,6526.0,167.3731,167.5098,167.1875,167.2852,6526.0
2023-05-04 12:10:00,171.24,171.27,170.91,171.26,2852.0,167.2461,167.2754,166.9238,167.2657,2852.0
2023-05-04 12:20:00,171.25,171.69,171.24,171.67,2791.0,167.2559,167.6856,167.2461,167.6661,2791.0
2023-05-04 12:30:00,171.65,171.67,171.1,171.27,5780.0,167.6466,167.6661,167.1094,167.2754,5780.0
2023-05-04 12:40:00,171.19,171.36,171.09,171.36,6138.0,167.1973,167.3633,167.0996,167.3633,6138.0
2023-05-04 12:50:00,171.36,171.84,171.33,171.84,10825.0,167.3633,167.8321,167.334,167.8321,10825.0
2023-05-04 13:00:00,171.85,172.08,171.61,172.08,11254.0,167.8419,168.0665,167.6075,168.0665,11254.0
2023-05-04 13:10:00,172.0,172.2,171.88,172.07,13327.0,167.9884,168.1837,167.8712,168.0568,13327.0
2023-05-04 13:20:00,172.12,172.13,171.85,171.87,15179.0,168.1056,168.1154,167.8419,167.8614,15179.0
2023-05-04 13:30:00,171.92,172.18,171.92,171.97,14283.0,167.9103,168.1642,167.9103,167.9591,14283.0
2023-05-04 13:40:00,171.92,172.17,171.73,171.8,12888.0,167.9103,168.1544,167.7247,167.7931,12888.0
2023-05-04 13:50:00,171.87,171.99,171.65,171.87,13659.0,167.8614,167.9786,167.6466,167.8614,13659.0
2023-05-04 14:00:00,171.99,171.99,171.7,171.83,13591.0,167.9786,167.9786,167.6954,167.8224,13591.0
2023-05-04 14:10:00,171.8,172.31,171.79,172.25,5045.0,167.7931,168.2912,167.7833,168.2326,5045.0
2023-05-04 14:20:00,172.27,172.27,171.9,171.9,4036.0,168.2521,168.2521,167.8907,167.8907,4036.0
2023-05-04 14:30:00,171.84,171.97,171.63,171.79,9655.0,167.8321,167.9591,167.627,167.7833,9655.0
2023-05-04 14:40:00,171.69,171.81,171.57,171.71,19659.0,167.6856,167.8028,167.5684,167.7052,19659.0
2023-05-04 14:50:00,171.71,172.02,171.64,172.02,4589.0,167.7052,168.0079,167.6368,168.0079,4589.0
2023-05-04 15:00:00,172.03,172.66,172.03,172.36,12433.0,168.0177,168.633,168.0177,168.34,12433.0
2023-05-04 15:10:00,172.32,172.37,171.78,171.99,12521.0,168.3009,168.3498,167.7735,167.9786,12521.0
2023-05-04 15:20:00,172.03,172.5,171.98,172.5,13678.0,168.0177,168.4767,167.9689,168.4767,13678.0
2023-05-04 15:30:00,172.46,172.96,172.44,172.9,18808.0,168.4377,168.926,168.4181,168.8674,18808.0
2023-05-04 15:40:00,172.9,173.05,172.27,172.53,21177.0,168.8674,169.0139,168.2521,168.506,21177.0
2023-05-04 15:50:00,172.58,172.58,172.19,172.38,63161.0,168.5549,168.5549,168.174,168.3595,63161.0
2023-05-05 09:30:00,174.38,174.77,172.71,174.06,25214.0,170.3129,170.6938,168.6818,170.0004,25214.0
2023-05-05 09:40:00,174.06,174.6,173.62,173.64,18716.0,170.0004,170.5278,169.5706,169.5902,18716.0
2023-05-05 09:50:00,173.76,173.89,173.31,173.81,19380.0,169.7074,169.8343,169.2679,169.7562,19380.0
2023-05-05 10:00:00,173.81,174.07,173.43,173.65,8763.0,169.7562,170.0101,169.3851,169.5999,8763.0
2023-05-05 10:10:00,173.36,173.55,173.28,173.54,5560.0,169.3167,169.5023,169.2386,169.4925,5560.0
2023-05-05 10:20:00,173.52,173.55,173.13,173.25,13742.0,169.473,169.5023,169.0921,169.2093,13742.0
2023-05-05 10:30:00,173.57,173.63,173.37,173.62,7731.0,169.5218,169.5804,169.3265,169.5706,7731.0
2023-05-05 10:40:00,173.68,173.69,173.19,173.39,14799.0,169.6292,169.639,169.1507,169.346,14799.0
2023-05-05 10:50:00,173.39,173.58,173.22,173.31,13777.0,169.346,169.5316,169.18,169.2679,13777.0
2023-05-05 11:00:00,173.35,173.7,173.14,173.14,14380.0,169.3069,169.6488,169.1018,169.1018,14380.0
2023-05-05 11:10:00,173.13,173.38,172.96,173.02,10857.0,169.0921,169.3362,168.926,168.9846,10857.0
2023-05-05 11:20:00,173.06,173.34,173.04,173.32,9837.0,169.0237,169.2972,169.0041,169.2776,9837.0
2023-05-05 11:30:00,173.33,173.58,173.26,173.35,11547.0,169.2874,169.5316,169.219,169.3069,11547.0
2023-05-05 11:40:00,173.3,173.43,173.1,173.12,13316.0,169.2581,169.3851,169.0628,169.0823,13316.0
2023-05-05 11:50:00,173.13,173.16,172.82,172.97,6515.0,169.0921,169.1214,168.7893,168.9358,6515.0
2023-05-05 12:00:00,173.01,173.08,172.77,172.83,4691.0,168.9748,169.0432,168.7404,168.799,4691.0
2023-05-05 12:10:00,172.79,173.1,172.74,173.04,5416.0,168.76,169.0628,168.7111,169.0041,5416.0
2023-05-05 12:20:00,173.08,173.3,173.02,173.3,7208.0,169.0432,169.2581,168.9846,169.2581,7208.0
2023-05-05 12:30:00,173.24,173.55,173.24,173.28,7166.0,169.1995,169.5023,169.1995,169.2386,7166.0
2023-05-05 12:40:00,173.28,173.29,172.79,172.8,4231.0,169.2386,169.2483,168.76,168.7697,4231.0
2023-05-05 12:50:00,172.81,173.26,172.79,173.26,4562.0,168.7795,169.219,168.76,169.219,4562.0
2023-05-05 13:00:00,173.33,173.38,173.23,173.33,6412.0,169.2874,169.3362,169.1897,169.2874,6412.0
2023-05-05 13:10:00,173.32,173.64,173.32,173.62,7423.0,169.2776,169.5902,169.2776,169.5706,7423.0
2023-05-05 13:20:00,173.63,173.65,173.23,173.52,10805.0,169.5804,169.5999,169.1897,169.473,10805.0
2023-05-05 13:30:00,173.57,173.82,173.51,173.64,7767.0,169.5218,169.766,169.4632,169.5902,7767.0
2023-05-05 13:40:00,173.66,174.05,173.66,174.05,7495.0,169.6097,169.9906,169.6097,169.9906,7495.0
2023-05-05 13:50:00,174.11,174.22,173.84,174.22,15179.0,170.0492,170.1566,169.7855,170.1566,15179.0
2023-05-05 14:00:00,174.25,174.25,174.05,174.23,14101.0,170.1859,170.1859,169.9906,170.1664,14101.0
2023-05-05 14:10:00,174.24,174.3,174.01,174.05,12679.0,170.1762,170.2348,169.9515,169.9906,12679.0
2023-05-05 14:20:00,174.05,174.5,174.0,174.34,11851.0,169.9906,170.4301,169.9418,170.2738,11851.0
2023-05-05 14:30:00,174.34,174.63,174.33,174.33,9261.0,170.2738,170.5571,170.2641,170.2641,9261.0
2023-05-05 14:40:00,174.41,174.47,174.29,174.45,9658.0,170.3422,170.4008,170.225,170.3813,9658.0
2023-05-05 14:50:00,174.41,174.75,174.34,174.53,15802.0,170.3422,170.6743,170.2738,170.4594,15802.0
2023-05-05 15:00:00,174.53,174.71,174.36,174.36,8605.0,170.4594,170.6352,170.2934,170.2934,8605.0
2023-05-05 15:10:00,174.43,174.58,173.97,174.01,13860.0,170.3617,170.5082,169.9125,169.9515,13860.0
2023-05-05 15:20:00,174.0,174.09,173.76,173.92,16019.0,169.9418,170.0297,169.7074,169.8636,16019.0
2023-05-05 15:30:00,173.86,174.02,173.68,173.77,13381.0,169.805,169.9613,169.6292,169.7171,13381.0
2023-05-05 15:40:00,173.75,173.89,173.66,173.84,19128.0,169.6976,169.8343,169.6097,169.7855,19128.0
2023-05-05 15:50:00,173.76,173.92,173.42,173.74,59443.0,169.7074,169.8636,169.3753,169.6878,59443.0
2023-05-08 09:30:00,173.12,173.52,172.87,173.28,13604.0,169.0823,169.473,168.8381,169.2386,13604.0
2023-05-08 09:40:00,173.08,173.17,172.66,172.84,9215.0,169.0432,169.1311,168.633,168.8088,9215.0
2023-05-08 09:50:00,172.91,173.49,172.74,173.49,5734.0,168.8772,169.4437,168.7111,169.4437,5734.0
2023-05-08 10:00:00,173.35,173.63,172.84,172.84,8725.0,169.3069,169.5804,168.8088,168.8088,8725.0
2023-05-08 10:10:00,172.74,172.75,172.19,172.48,4659.0,168.7111,168.7209,168.174,168.4572,4659.0
2023-05-08 10:20:00,172.47,172.5,172.27,172.31,3868.0,168.4474,168.4767,168.2521,168.2912,3868.0
2023-05-08 10:30:00,172.38,172.49,172.16,172.3,10179.0,168.3595,168.467,168.1447,168.2814,10179.0
2023-05-08 10:40:00,172.25,172.51,172.24,172.39,5284.0,168.2326,168.4865,168.2228,168.3693,5284.0
2023-05-08 10:50:00,172.53,172.56,171.96,171.96,2728.0,168.506,168.5353,167.9493,167.9493,2728.0
2023-05-08 11:00:00,172.04,172.37,171.98,172.31,3592.0,168.0275,168.3498,167.9689,168.2912,3592.0
2023-05-08 11:10:00,172.26,172.26,171.98,172.19,5468.0,168.2423,168.2423,167.9689,168.174,5468.0
2023-05-08 11:20:00,172.18,172.35,172.18,172.28,2177.0,168.1642,168.3302,168.1642,168.2619,2177.0
2023-05-08 11:30:00,172.15,172.64,172.15,172.59,7344.0,168.1349,168.6135,168.1349,168.5646,7344.0
2023-05-08 11:40:00,172.56,172.69,172.45,172.56,6030.0,168.5353,168.6623,168.4279,168.5353,6030.0
2023-05-08 11:50:00,172.53,172.76,172.52,172.71,3031.0,168.506,168.7307,168.4963,168.6818,3031.0
2023-05-08 12:00:00,172.65,172.66,172.49,172.52,3642.0,168.6232,168.633,168.467,168.4963,3642.0
2023-05-08 12:10:00,172.52,172.53,172.28,172.49,3598.0,168.4963,168.506,168.2619,168.467,3598.0
2023-05-08 12:20:00,172.51,172.51,172.3,172.34,2400.0,168.4865,168.4865,168.2814,168.3205,2400.0
2023-05-08 12:30:00,172.39,172.63,172.36,172.57,6906.0,168.3693,168.6037,168.34,168.5451,6906.0
2023-05-08 12:40:00,172.61,172.64,172.35,172.41,2687.0,168.5842,168.6135,168.3302,168.3888,2687.0
2023-05-08 12:50:00,172.46,172.59,172.46,172.56,2089.0,168.4377,168.5646,168.4377,168.5353,2089.0
2023-05-08 13:00:00,172.52,172.54,172.38,172.53,2603.0,168.4963,168.5158,168.3595,168.506,2603.0
2023-05-08 13:10:00,172.49,172.66,172.43,172.43,2626.0,168.467,168.633,168.4084,168.4084,2626.0
2023-05-08 13:20:00,172.43,172.63,172.43,172.5,2505.0,168.4084,168.6037,168.4084,168.4767,2505.0
2023-05-08 13:30:00,172.5,172.64,172.45,172.51,2755.0,168.4767,168.6135,168.4279,168.4865,2755.0
2023-05-08 13:40:00,172.53,172.53,172.32,172.51,3447.0,168.506,168.506,168.3009,168.4865,3447.0
2023-05-08 13:50:00,172.45,172.6,172.39,172.59,2641.0,168.4279,168.5744,168.3693,168.5646,2641.0
2023-05-08 14:00:00,172.61,172.83,172.12,172.45,6102.0,168.5842,168.799,168.1056,168.4279,6102.0
2023-05-08 14:10:00,172.36,172.58,172.32,172.5,2818.0,168.34,168.5549,168.3009,168.4767,2818.0
2023-05-08 14:20:00,172.51,172.64,172.47,172.56,3427.0,168.4865,168.6135,168.4474,168.5353,3427.0
2023-05-08 14:30:00,172.57,172.65,172.49,172.56,3836.0,168.5451,168.6232,168.467,168.5353,3836.0
2023-05-08 14:40:00,172.48,172.61,172.41,172.5,4042.0,168.4572,168.5842,168.3888,168.4767,4042.0
2023-05-08 14:50:00,172.48,172.55,172.36,172.47,3472.0,168.4572,168.5256,168.34,168.4474,3472.0
2023-05-08 15:00:00,172.41,172.65,172.4,172.61,5550.0,168.3888,168.6232,168.3791,168.5842,5550.0
2023-05-08 15:10:00,172.61,172.72,172.56,172.72,11950.0,168.5842,168.6916,168.5353,168.6916,11950.0
2023-05-08 15:20:00,172.78,172.8,172.67,172.79,5112.0,168.7502,168.7697,168.6428,168.76,5112.0
2023-05-08 15:30:00,172.75,173.04,172.75,173.0,8965.0,168.7209,169.0041,168.7209,168.9651,8965.0
2023-05-08 15:40:00,173.01,173.33,172.99,173.11,25466.0,168.9748,169.2874,168.9553,169.0725,25466.0
2023-05-08 15:50:00,173.16,173.22,172.51,172.86,86174.0,169.1214,169.18,168.4865,168.8283,86174.0
2023-05-09 09:30:00,171.56,172.64,171.41,171.7,24694.0,167.5587,168.6135,167.4122,167.6954,24694.0
2023-05-09 09:40:00,171.56,172.74,171.53,172.51,11733.0,167.5587,168.7111,167.5294,168.4865,11733.0
2023-05-09 09:50:00,172.46,172.71,172.12,172.71,7978.0,168.4377,168.6818,168.1056,168.6818,7978.0
2023-05-09 10:00:00,172.8,172.8,171.87,172.11,18748.0,168.7697,168.7697,167.8614,168.0958,18748.0
2023-05-09 10:10:00,172.07,172.25,171.82,172.15,7496.0,168.0568,168.2326,167.8126,168.1349,7496.0
2023-05-09 10:20:00,172.15,172.37,172.09,172.26,18353.0,168.1349,168.3498,168.0763,168.2423,18353.0
2023-05-09 10:30:00,172.34,172.48,172.15,172.35,10553.0,168.3205,168.4572,168.1349,168.3302,10553.0
2023-05-09 10:40:00,172.51,172.63,172.31,172.47,8838.0,168.4865,168.6037,168.2912,168.4474,8838.0
2023-05-09 10:50:00,172.44,172.47,172.31,172.43,10474.0,168.4181,168.4474,168.2912,168.4084,10474.0
2023-05-09 11:00:00,172.44,172.58,172.34,172.54,6302.0,168.4181,168.5549,168.3205,168.5158,6302.0
2023-05-09 11:10:00,172.47,172.84,172.37,172.78,6757.0,168.4474,168.8088,168.3498,168.7502,6757.0
2023-05-09 11:20:00,172.81,172.97,172.77,172.93,6262.0,168.7795,168.9358,168.7404,168.8967,6262.0
2023-05-09 11:30:00,172.95,173.24,172.86,173.19,3393.0,168.9162,169.1995,168.8283,169.1507,3393.0
2023-05-09 11:40:00,173.14,173.15,172.81,172.85,4519.0,169.1018,169.1116,168.7795,168.8186,4519.0
2023-05-09 11:50:00,172.87,172.92,172.73,172.92,10680.0,168.8381,168.8869,168.7014,168.8869,10680.0
2023-05-09 12:00:00,172.88,173.15,172.84,173.07,5403.0,168.8479,169.1116,168.8088,169.0335,5403.0
2023-05-09 12:10:00,172.99,173.01,172.85,172.85,1852.0,168.9553,168.9748,168.8186,168.8186,1852.0
2023-05-09 12:20:00,172.78,172.78,172.59,172.73,3824.0,168.7502,168.7502,168.5646,168.7014,3824.0
2023-05-09 12:30:00,172.8,172.81,172.59,172.63,4922.0,168.7697,168.7795,168.5646,168.6037,4922.0
2023-05-09 12:40:00,172.62,172.75,172.58,172.72,3627.0,168.5939,168.7209,168.5549,168.6916,3627.0
2023-05-09 12:50:00,172.75,172.88,172.75,172.79,1781.0,168.7209,168.8479,168.7209,168.76,1781.0
2023-05-09 13:00:00,172.79,172.84,172.6,172.68,6725.0,168.76,168.8088,168.5744,168.6525,6725.0
2023-05-09 13:10:00,172.62,172.74,172.59,172.7,2120.0,168.5939,168.7111,168.5646,168.6721,2120.0
2023-05-09 13:20:00,172.7,172.87,172.61,172.82,6381.0,168.6721,168.8381,168.5842,168.7893,6381.0
2023-05-09 13:30:00,172.86,172.89,172.73,172.83,3792.0,168.8283,168.8576,168.7014,168.799,3792.0
2023-05-09 13:40:00,172.85,172.85,172.61,172.68,3905.0,168.8186,168.8186,168.5842,168.6525,3905.0
2023-05-09 13:50:00,172.62,172.86,172.61,172.74,4002.0,168.5939,168.8283,168.5842,168.7111,4002.0
2023-05-09 14:00:00,172.71,172.82,172.59,172.62,6385.0,168.6818,168.7893,168.5646,168.5939,6385.0
2023-05-09 14:10:00,172.61,172.76,172.57,172.67,10197.0,168.5842,168.7307,168.5451,168.6428,10197.0
2023-05-09 14:20:00,172.67,172.67,172.59,172.62,4359.0,168.6428,168.6428,168.5646,168.5939,4359.0
2023-05-09 14:30:00,172.61,172.69,172.48,172.49,5219.0,168.5842,168.6623,168.4572,168.467,5219.0
2023-05-09 14:40:00,172.48,172.63,172.44,172.62,5298.0,168.4572,168.6037,168.4181,168.5939,5298.0
2023-05-09 14:50:00,172.68,172.71,172.46,172.58,12102.0,168.6525,168.6818,168.4377,168.5549,12102.0
2023-05-09 15:00:00,172.61,172.67,172.5,172.64,10409.0,168.5842,168.6428,168.4767,168.6135,10409.0
2023-05-09 15:10:00,172.62,172.79,172.53,172.57,6438.0,168.5939,168.76,168.506,168.5451,6438.0
2023-05-09 15:20:00,172.6,172.65,172.49,172.62,9129.0,168.5744,168.6232,168.467,168.5939,9129.0
2023-05-09 15:30:00,172.59,172.66,172.46,172.55,10427.0,168.5646,168.633,168.4377,168.5256,10427.0
2023-05-09 15:40:00,172.53,172.56,172.26,172.5,39119.0,168.506,168.5353,168.2423,168.4767,39119.0
2023-05-09 15:50:00,172.49,172.88,172.48,172.85,80067.0,168.467,168.8479,168.4572,168.8186,80067.0
2023-05-10 09:30:00,175.0,175.27,174.34,174.67,20156.0,170.9184,171.1821,170.2738,170.5961,20156.0
2023-05-10 09:40:00,174.68,174.91,174.36,174.42,26077.0,170.6059,170.8305,170.2934,170.352,26077.0
2023-05-10 09:50:00,174.48,174.65,174.09,174.39,28383.0,170.4106,170.5766,170.0297,170.3227,28383.0
2023-05-10 10:00:00,174.39,174.54,173.78,173.78,10771.0,170.3227,170.4692,169.7269,169.7269,10771.0
2023-05-10 10:10:00,173.71,174.25,173.59,173.79,52880.0,169.6585,170.1859,169.5413,169.7367,52880.0
2023-05-10 10:20:00,173.8,174.07,173.66,173.87,11335.0,169.7464,170.0101,169.6097,169.8148,11335.0
2023-05-10 10:30:00,173.98,174.04,173.74,173.77,16220.0,169.9222,169.9808,169.6878,169.7171,16220.0
2023-05-10 10:40:00,173.78,173.82,173.12,173.33,26042.0,169.7269,169.766,169.0823,169.2874,26042.0
2023-05-10 10:50:00,173.33,173.33,172.9,173.0,57617.0,169.2874,169.2874,168.8674,168.9651,57617.0
2023-05-10 11:00:00,173.02,173.56,172.96,173.56,21636.0,168.9846,169.512,168.926,169.512,21636.0
2023-05-10 11:10:00,173.53,173.67,173.42,173.67,9240.0,169.4827,169.6195,169.3753,169.6195,9240.0
2023-05-10 11:20:00,173.69,173.87,173.69,173.75,10961.0,169.639,169.8148,169.639,169.6976,10961.0
2023-05-10 11:30:00,173.77,174.14,173.69,173.83,12569.0,169.7171,170.0785,169.639,169.7757,12569.0
2023-05-10 11:40:00,173.83,173.95,173.73,173.83,13461.0,169.7757,169.8929,169.6781,169.7757,13461.0
2023-05-10 11:50:00,173.84,174.0,173.8,173.88,14065.0,169.7855,169.9418,169.7464,169.8246,14065.0
2023-05-10 12:00:00,173.94,173.94,173.65,173.73,11101.0,169.8832,169.8832,169.5999,169.6781,11101.0
2023-05-10 12:10:00,173.75,173.96,173.64,173.92,8893.0,169.6976,169.9027,169.5902,169.8636,8893.0
2023-05-10 12:20:00,173.86,174.0,173.79,173.91,8046.0,169.805,169.9418,169.7367,169.8539,8046.0
2023-05-10 12:30:00,173.9,173.94,173.63,173.71,17316.0,169.8441,169.8832,169.5804,169.6585,17316.0
2023-05-10 12:40:00,173.73,173.82,173.64,173.71,11785.0,169.6781,169.766,169.5902,169.6585,11785.0
2023-05-10 12:50:00,173.68,173.7,173.5,173.62,17059.0,169.6292,169.6488,169.4534,169.5706,17059.0
2023-05-10 13:00:00,173.62,173.7,173.17,173.22,18271.0,169.5706,169.6488,169.1311,169.18,18271.0
2023-05-10 13:10:00,173.23,173.34,173.1,173.27,16546.0,169.1897,169.2972,169.0628,169.2288,16546.0
2023-05-10 13:20:00,173.21,173.4,173.0,173.14,14290.0,169.1702,169.3558,168.9651,169.1018,14290.0
2023-05-10 13:30:00,173.14,173.3,173.01,173.07,15645.0,169.1018,169.2581,168.9748,169.0335,15645.0
2023-05-10 13:40:00,173.09,173.23,173.02,173.16,8783.0,169.053,169.1897,168.9846,169.1214,8783.0
2023-05-10 13:50:00,173.2,173.31,173.11,173.19,6903.0,169.1604,169.2679,169.0725,169.1507,6903.0
2023-05-10 14:00:00,173.25,173.46,173.15,173.43,8704.0,169.2093,169.4144,169.1116,169.3851,8704.0
2023-05-10 14:10:00,173.47,173.52,173.36,173.45,8678.0,169.4241,169.473,169.3167,169.4046,8678.0
2023-05-10 14:20:00,173.47,173.47,173.25,173.39,10952.0,169.4241,169.4241,169.2093,169.346,10952.0
2023-05-10 14:30:00,173.44,173.81,173.27,173.69,17857.0,169.3948,169.7562,169.2288,169.639,17857.0
2023-05-10 14:40:00,173.69,173.98,173.69,173.87,11842.0,169.639,169.9222,169.639,169.8148,11842.0
2023-05-10 14:50:00,173.92,174.11,173.89,174.11,9469.0,169.8636,170.0492,169.8343,170.0492,9469.0
2023-05-10 15:00:00,174.08,174.31,174.0,174.3,13376.0,170.0199,170.2445,169.9418,170.2348,13376.0
2023-05-10 15:10:00,174.31,174.34,174.12,174.32,12972.0,170.2445,170.2738,170.059,170.2543,12972.0
2023-05-10 15:20:00,174.35,175.03,174.33,174.74,9348.0,170.2836,170.9477,170.2641,170.6645,9348.0
2023-05-10 15:30:00,174.77,175.22,174.75,175.05,13425.0,170.6938,171.1333,170.6743,170.9673,13425.0
2023-05-10 15:40:00,175.06,175.15,174.92,174.94,19426.0,170.977,171.0649,170.8403,170.8598,19426.0
2023-05-10 15:50:00,174.92,175.0,174.63,174.94,69209.0,170.8403,170.9184,170.5571,170.8598,69209.0
2023-05-11 09:30:00,174.84,175.0,174.36,174.74,18292.0,170.7622,170.9184,170.2934,170.6645,18292.0
2023-05-11 09:40:00,174.71,175.26,174.35,174.36,3129.0,170.6352,171.1724,170.2836,170.2934,3129.0
2023-05-11 09:50:00,174.02,174.48,174.02,174.08,2315.0,169.9613,170.4106,169.9613,170.0199,2315.0
2023-05-11 10:00:00,174.07,174.21,173.59,173.62,5476.0,170.0101,170.1469,169.5413,169.5706,5476.0
2023-05-11 10:10:00,173.53,174.21,173.31,174.04,8672.0,169.4827,170.1469,169.2679,169.9808,8672.0
2023-05-11 10:20:00,173.84,174.42,173.72,174.14,4230.0,169.7855,170.352,169.6683,170.0785,4230.0
2023-05-11 10:30:00,174.16,174.35,173.94,174.0,12694.0,170.098,170.2836,169.8832,169.9418,12694.0
2023-05-11 10:40:00,173.79,174.36,173.79,174.19,3230.0,169.7367,170.2934,169.7367,170.1273,3230.0
2023-05-11 10:50:00,174.06,174.13,173.57,173.76,8678.0,170.0004,170.0687,169.5218,169.7074,8678.0
2023-05-11 11:00:00,173.81,174.27,173.81,173.96,7571.0,169.7562,170.2055,169.7562,169.9027,7571.0
2023-05-11 11:10:00,173.96,174.11,173.92,174.02,3777.0,169.9027,170.0492,169.8636,169.9613,3777.0
2023-05-11 11:20:00,174.02,174.08,173.91,173.92,2917.0,169.9613,170.0199,169.8539,169.8636,2917.0
2023-05-11 11:30:00,173.85,174.02,173.8,173.8,6717.0,169.7953,169.9613,169.7464,169.7464,6717.0
2023-05-11 11:40:00,173.81,173.98,173.69,173.76,4484.0,169.7562,169.9222,169.639,169.7074,4484.0
2023-05-11 11:50:00,173.81,174.01,173.81,173.93,3199.0,169.7562,169.9515,169.7562,169.8734,3199.0
2023-05-11 12:00:00,173.92,174.07,173.73,173.99,4926.0,169.8636,170.0101,169.6781,169.932,4926.0
2023-05-11 12:10:00,173.94,173.95,173.71,173.93,9449.0,169.8832,169.8929,169.6585,169.8734,9449.0
2023-05-11 12:20:00,173.85,174.05,173.6,173.66,4704.0,169.7953,169.9906,169.5511,169.6097,4704.0
2023-05-11 12:30:00,173.74,173.87,173.6,173.87,3137.0,169.6878,169.8148,169.5511,169.8148,3137.0
2023-05-11 12:40:00,173.79,173.98,173.78,173.94,2726.0,169.7367,169.9222,169.7269,169.8832,2726.0
2023-05-11 12:50:00,173.95,173.97,173.8,173.95,3298.0,169.8929,169.9125,169.7464,169.8929,3298.0
2023-05-11 13:00:00,173.99,173.99,173.83,173.89,2376.0,169.932,169.932,169.7757,169.8343,2376.0
2023-05-11 13:10:00,173.85,173.9,173.7,173.89,2906.0,169.7953,169.8441,169.6488,169.8343,2906.0
2023-05-11 13:20:00,173.79,173.82,173.61,173.61,2503.0,169.7367,169.766,169.5609,169.5609,2503.0
2023-05-11 13:30:00,173.57,173.85,173.53,173.84,1852.0,169.5218,169.7953,169.4827,169.7855,1852.0
2023-05-11 13:40:00,173.86,173.86,172.93,172.97,6549.0,169.805,169.805,168.8967,168.9358,6549.0
2023-05-11 13:50:00,172.96,173.45,172.96,173.45,2984.0,168.926,169.4046,168.926,169.4046,2984.0
2023-05-11 14:00:00,173.45,173.52,173.34,173.42,3345.0,169.4046,169.473,169.2972,169.3753,3345.0
2023-05-11 14:10:00,173.48,173.57,173.34,173.34,5832.0,169.4339,169.5218,169.2972,169.2972,5832.0
2023-05-11 14:20:00,173.31,173.5,173.22,173.44,5367.0,169.2679,169.4534,169.18,169.3948,5367.0
2023-05-11 14:30:00,173.49,173.52,173.4,173.52,3155.0,169.4437,169.473,169.3558,169.473,3155.0
2023-05-11 14:40:00,173.59,173.78,173.53,173.66,5939.0,169.5413,169.7269,169.4827,169.6097,5939.0
2023-05-11 14:50:00,173.66,173.78,173.42,173.46,12464.0,169.6097,169.7269,169.3753,169.4144,12464.0
2023-05-11 15:00:00,173.42,173.42,173.21,173.4,4751.0,169.3753,169.3753,169.1702,169.3558,4751.0
2023-05-11 15:10:00,173.41,173.55,173.2,173.23,8692.0,169.3655,169.5023,169.1604,169.1897,8692.0
2023-05-11 15:20:00,173.19,173.49,173.19,173.49,5359.0,169.1507,169.4437,169.1507,169.4437,5359.0
2023-05-11 15:30:00,173.45,173.51,173.32,173.42,8666.0,169.4046,169.4632,169.2776,169.3753,8666.0
2023-05-11 15:40:00,173.43,173.9,173.42,173.9,17356.0,169.3851,169.8441,169.3753,169.8441,17356.0
2023-05-11 15:50:00,173.9,174.32,173.83,174.14,70304.0,169.8441,170.2543,169.7757,170.0785,70304.0
2023-05-12 09:30:00,175.32,175.9,175.17,175.48,25804.0,171.231,171.7974,171.0845,171.3872,25804.0
2023-05-12 09:40:00,175.47,175.97,175.33,175.74,14753.0,171.3775,171.8658,171.2407,171.6412,14753.0
2023-05-12 09:50:00,175.75,176.17,175.75,176.03,10664.0,171.6509,172.0611,171.6509,171.9244,10664.0
2023-05-12 10:00:00,175.63,175.76,175.18,175.27,8834.0,171.5337,171.6607,171.0942,171.1821,8834.0
2023-05-12 10:10:00,175.25,175.57,175.24,175.46,16890.0,171.1626,171.4751,171.1528,171.3677,16890.0
2023-05-12 10:20:00,175.46,175.46,175.13,175.16,9657.0,171.3677,171.3677,171.0454,171.0747,9657.0
2023-05-12 10:30:00,175.1,175.32,174.93,175.12,7748.0,171.0161,171.231,170.8501,171.0356,7748.0
2023-05-12 10:40:00,175.1,175.1,174.88,174.97,6442.0,171.0161,171.0161,170.8012,170.8891,6442.0
2023-05-12 10:50:00,174.93,174.93,174.56,174.67,12582.0,170.8501,170.8501,170.4887,170.5961,12582.0
2023-05-12 11:00:00,174.69,174.77,174.46,174.5,8125.0,170.6157,170.6938,170.391,170.4301,8125.0
2023-05-12 11:10:00,174.51,174.51,174.07,174.21,5517.0,170.4399,170.4399,170.0101,170.1469,5517.0
2023-05-12 11:20:00,174.21,174.22,173.83,173.84,6351.0,170.1469,170.1566,169.7757,169.7855,6351.0
2023-05-12 11:30:00,173.88,174.0,173.81,173.89,7129.0,169.8246,169.9418,169.7562,169.8343,7129.0
2023-05-12 11:40:00,173.93,174.24,173.84,174.24,5439.0,169.8734,170.1762,169.7855,170.1762,5439.0
2023-05-12 11:50:00,174.26,174.42,174.24,174.42,5915.0,170.1957,170.352,170.1762,170.352,5915.0
2023-05-12 12:00:00,174.45,174.46,173.98,173.98,4854.0,170.3813,170.391,169.9222,169.9222,4854.0
2023-05-12 12:10:00,173.94,173.95,173.75,173.85,5197.0,169.8832,169.8929,169.6976,169.7953,5197.0
2023-05-12 12:20:00,173.83,173.86,173.5,173.66,5566.0,169.7757,169.805,169.4534,169.6097,5566.0
2023-05-12 12:30:00,173.64,173.85,173.57,173.64,6556.0,169.5902,169.7953,169.5218,169.5902,6556.0
2023-05-12 12:40:00,173.54,173.58,173.41,173.5,2896.0,169.4925,169.5316,169.3655,169.4534,2896.0
2023-05-12 12:50:00,173.54,173.62,173.31,173.39,5200.0,169.4925,169.5706,169.2679,169.346,5200.0
2023-05-12 13:00:00,173.33,173.81,173.1,173.78,7054.0,169.2874,169.7562,169.0628,169.7269,7054.0
2023-05-12 13:10:00,173.83,173.98,173.75,173.79,6836.0,169.7757,169.9222,169.6976,169.7367,6836.0
2023-05-12 13:20:00,173.81,174.26,173.81,173.94,6797.0,169.7562,170.1957,169.7562,169.8832,6797.0
2023-05-12 13:30:00,173.95,173.99,173.82,173.9,9939.0,169.8929,169.932,169.766,169.8441,9939.0
2023-05-12 13:40:00,173.9,173.99,173.81,173.89,16310.0,169.8441,169.932,169.7562,169.8343,16310.0
2023-05-12 13:50:00,173.88,173.88,173.6,173.6,11683.0,169.8246,169.8246,169.5511,169.5511,11683.0
2023-05-12 14:00:00,173.37,173.7,173.37,173.6,6731.0,169.3265,169.6488,169.3265,169.5511,6731.0
2023-05-12 14:10:00,173.63,173.63,173.23,173.28,7038.0,169.5804,169.5804,169.1897,169.2386,7038.0
2023-05-12 14:20:00,173.25,173.49,173.17,173.39,8229.0,169.2093,169.4437,169.1311,169.346,8229.0
2023-05-12 14:30:00,173.35,173.46,173.11,173.16,10295.0,169.3069,169.4144,169.0725,169.1214,10295.0
2023-05-12 14:40:00,173.14,173.3,172.98,173.24,7004.0,169.1018,169.2581,168.9455,169.1995,7004.0
2023-05-12 14:50:00,173.29,173.56,173.26,173.49,6370.0,169.2483,169.512,169.219,169.4437,6370.0
2023-05-12 15:00:00,173.47,173.69,173.37,173.64,6265.0,169.4241,169.639,169.3265,169.5902,6265.0
2023-05-12 15:10:00,173.63,173.68,173.42,173.67,9886.0,169.5804,169.6292,169.3753,169.6195,9886.0
2023-05-12 15:20:00,173.7,173.72,173.48,173.54,9220.0,169.6488,169.6683,169.4339,169.4925,9220.0
2023-05-12 15:30:00,173.6,173.88,173.57,173.73,10737.0,169.5511,169.8246,169.5218,169.6781,10737.0
2023-05-12 15:40:00,173.75,173.97,173.75,173.93,15302.0,169.6976,169.9125,169.6976,169.8734,15302.0
2023-05-12 15:50:00,173.89,174.3,173.88,174.19,54986.0,169.8343,170.2348,169.8246,170.1273,54986.0
2023-05-15 09:30:00,174.44,174.73,173.83,174.16,17674.0,170.3715,170.6547,169.7757,170.098,17674.0
2023-05-15 09:40:00,173.89,174.4,173.89,174.24,3651.0,169.8343,170.3324,169.8343,170.1762,3651.0
2023-05-15 09:50:00,174.1,174.19,173.97,173.98,1922.0,170.0394,170.1273,169.9125,169.9222,1922.0
2023-05-15 10:00:00,173.99,174.19,173.78,173.91,5339.0,169.932,170.1273,169.7269,169.8539,5339.0
2023-05-15 10:10:00,173.88,173.98,173.75,173.95,1820.0,169.8246,169.9222,169.6976,169.8929,1820.0
2023-05-15 10:20:00,173.99,174.14,173.84,174.0,5337.0,169.932,170.0785,169.7855,169.9418,5337.0
2023-05-15 10:30:00,174.06,174.3,173.92,174.3,3578.0,170.0004,170.2348,169.8636,170.2348,3578.0
2023-05-15 10:40:00,174.22,174.22,173.9,173.9,3577.0,170.1566,170.1566,169.8441,169.8441,3577.0
2023-05-15 10:50:00,173.97,174.01,173.64,173.79,7799.0,169.9125,169.9515,169.5902,169.7367,7799.0
2023-05-15 11:00:00,173.75,173.82,173.59,173.77,3257.0,169.6976,169.766,169.5413,169.7171,3257.0
2023-05-15 11:10:00,173.6,173.9,173.51,173.76,5030.0,169.5511,169.8441,169.4632,169.7074,5030.0
2023-05-15 11:20:00,173.83,173.83,173.73,173.75,2291.0,169.7757,169.7757,169.6781,169.6976,2291.0
2023-05-15 11:30:00,173.8,173.8,173.61,173.61,3466.0,169.7464,169.7464,169.5609,169.5609,3466.0
2023-05-15 11:40:00,173.57,173.57,173.29,173.51,5796.0,169.5218,169.5218,169.2483,169.4632,5796.0
2023-05-15 11:50:00,173.63,173.65,173.42,173.59,2384.0,169.5804,169.5999,169.3753,169.5413,2384.0
2023-05-15 12:00:00,173.52,173.56,173.31,173.34,2834.0,169.473,169.512,169.2679,169.2972,2834.0
2023-05-15 12:10:00,173.26,173.33,173.2,173.32,2560.0,169.219,169.2874,169.1604,169.2776,2560.0
2023-05-15 12:20:00,173.28,173.51,173.2,173.45,4649.0,169.2386,169.4632,169.1604,169.4046,4649.0
2023-05-15 12:30:00,173.47,173.62,173.46,173.59,1210.0,169.4241,169.5706,169.4144,169.5413,1210.0
2023-05-15 12:40:00,173.61,173.97,173.58,173.93,3404.0,169.5609,169.9125,169.5316,169.8734,3404.0
2023-05-15 12:50:00,173.99,174.14,173.86,174.1,2816.0,169.932,170.0785,169.805,170.0394,2816.0
2023-05-15 13:00:00,174.1,174.4,174.1,174.32,5677.0,170.0394,170.3324,170.0394,170.2543,5677.0
2023-05-15 13:10:00,174.34,174.44,174.17,174.19,2702.0,170.2738,170.3715,170.1078,170.1273,2702.0
2023-05-15 13:20:00,174.16,174.2,173.88,173.88,3818.0,170.098,170.1371,169.8246,169.8246,3818.0
2023-05-15 13:30:00,173.89,173.96,173.73,173.77,2408.0,169.8343,169.9027,169.6781,169.7171,2408.0
2023-05-15 13:40:00,173.86,173.86,173.7,173.82,3657.0,169.805,169.805,169.6488,169.766,3657.0
2023-05-15 13:50:00,173.8,174.08,173.78,174.02,3717.0,169.7464,170.0199,169.7269,169.9613,3717.0
2023-05-15 14:00:00,174.09,174.2,174.01,174.01,3725.0,170.0297,170.1371,169.9515,169.9515,3725.0
2023-05-15 14:10:00,173.93,174.0,173.76,174.0,9853.0,169.8734,169.9418,169.7074,169.9418,9853.0
2023-05-15 14:20:00,174.0,174.05,173.86,173.92,2353.0,169.9418,169.9906,169.805,169.8636,2353.0
2023-05-15 14:30:00,173.82,173.87,173.78,173.85,4326.0,169.766,169.8148,169.7269,169.7953,4326.0
2023-05-15 14:40:00,173.87,174.02,173.87,173.93,3610.0,169.8148,169.9613,169.8148,169.8734,3610.0
2023-05-15 14:50:00,173.94,173.94,173.79,173.82,2857.0,169.8832,169.8832,169.7367,169.766,2857.0
2023-05-15 15:00:00,173.85,174.05,173.85,174.0,3893.0,169.7953,169.9906,169.7953,169.9418,3893.0
2023-05-15 15:10:00,174.03,174.11,173.84,173.99,5526.0,169.9711,170.0492,169.7855,169.932,5526.0
2023-05-15 15:20:00,173.93,174.01,173.86,173.96,5669.0,169.8734,169.9515,169.805,169.9027,5669.0
2023-05-15 15:30:00,173.95,174.01,173.84,173.97,13989.0,169.8929,169.9515,169.7855,169.9125,13989.0
2023-05-15 15:40:00,173.98,174.02,173.62,173.67,17259.0,169.9222,169.9613,169.5706,169.6195,17259.0
2023-05-15 15:50:00,173.64,173.84,173.32,173.83,69027.0,169.5902,169.7855,169.2776,169.7757,69027.0
2023-05-16 09:30:00,173.36,173.36,172.6,173.0,14328.0,169.3167,169.3167,168.5744,168.9651,14328.0
2023-05-16 09:40:00,172.89,173.57,172.89,173.2,7066.0,168.8576,169.5218,168.8576,169.1604,7066.0
2023-05-16 09:50:00,173.21,173.44,172.74,173.09,10820.0,169.1702,169.3948,168.7111,169.053,10820.0
2023-05-16 10:00:00,173.14,173.41,172.79,172.86,8523.0,169.1018,169.3655,168.76,168.8283,8523.0
2023-05-16 10:10:00,172.93,173.01,172.78,172.89,8488.0,168.8967,168.9748,168.7502,168.8576,8488.0
2023-05-16 10:20:00,172.78,173.06,172.61,173.06,8341.0,168.7502,169.0237,168.5842,169.0237,8341.0
2023-05-16 10:30:00,173.12,173.33,172.74,172.96,5844.0,169.0823,169.2874,168.7111,168.926,5844.0
2023-05-16 10:40:00,172.95,173.04,172.79,173.01,6115.0,168.9162,169.0041,168.76,168.9748,6115.0
2023-05-16 10:50:00,172.99,173.04,172.5,172.53,6947.0,168.9553,169.0041,168.4767,168.506,6947.0
2023-05-16 11:00:00,172.53,172.68,172.43,172.48,13574.0,168.506,168.6525,168.4084,168.4572,13574.0
2023-05-16 11:10:00,172.5,172.79,172.44,172.78,3654.0,168.4767,168.76,168.4181,168.7502,3654.0
2023-05-16 11:20:00,172.79,173.05,172.75,172.99,7201.0,168.76,169.0139,168.7209,168.9553,7201.0
2023-05-16 11:30:00,173.0,173.0,172.47,172.59,6969.0,168.9651,168.9651,168.4474,168.5646,6969.0
2023-05-16 11:40:00,172.6,172.68,172.49,172.67,5611.0,168.5744,168.6525,168.467,168.6428,5611.0
2023-05-16 11:50:00,172.67,172.78,172.62,172.74,4466.0,168.6428,168.7502,168.5939,168.7111,4466.0
2023-05-16 12:00:00,172.81,172.91,172.74,172.75,5096.0,168.7795,168.8772,168.7111,168.7209,5096.0
2023-05-16 12:10:00,172.73,172.75,172.61,172.65,9894.0,168.7014,168.7209,168.5842,168.6232,9894.0
2023-05-16 12:20:00,172.7,172.92,172.7,172.86,7232.0,168.6721,168.8869,168.6721,168.8283,7232.0
2023-05-16 12:30:00,172.88,173.2,172.87,173.2,6915.0,168.8479,169.1604,168.8381,169.1604,6915.0
2023-05-16 12:40:00,173.2,173.51,173.2,173.28,11462.0,169.1604,169.4632,169.1604,169.2386,11462.0
2023-05-16 12:50:00,173.3,173.46,173.19,173.41,7787.0,169.2581,169.4144,169.1507,169.3655,7787.0
2023-05-16 13:00:00,173.41,173.43,173.21,173.39,4410.0,169.3655,169.3851,169.1702,169.346,4410.0
2023-05-16 13:10:00,173.35,173.5,173.29,173.35,7173.0,169.3069,169.4534,169.2483,169.3069,7173.0
2023-05-16 13:20:00,173.31,173.33,173.08,173.08,2057.0,169.2679,169.2874,169.0432,169.0432,2057.0
2023-05-16 13:30:00,173.03,173.08,172.95,172.96,3464.0,168.9944,169.0432,168.9162,168.926,3464.0
2023-05-16 13:40:00,172.97,173.01,172.73,172.81,5026.0,168.9358,168.9748,168.7014,168.7795,5026.0
2023-05-16 13:50:00,172.86,172.95,172.82,172.93,4768.0,168.8283,168.9162,168.7893,168.8967,4768.0
2023-05-16 14:00:00,172.89,172.89,172.6,172.66,5566.0,168.8576,168.8576,168.5744,168.633,5566.0
2023-05-16 14:10:00,172.63,172.94,172.63,172.94,3988.0,168.6037,168.9065,168.6037,168.9065,3988.0
2023-05-16 14:20:00,172.97,173.0,172.79,172.79,3996.0,168.9358,168.9651,168.76,168.76,3996.0
2023-05-16 14:30:00,172.83,173.03,172.83,173.03,2080.0,168.799,168.9944,168.799,168.9944,2080.0
2023-05-16 14:40:00,173.0,173.07,172.91,172.95,4016.0,168.9651,169.0335,168.8772,168.9162,4016.0
2023-05-16 14:50:00,172.99,173.13,172.97,173.09,5966.0,168.9553,169.0921,168.9358,169.053,5966.0
2023-05-16 15:00:00,173.09,173.33,173.0,173.15,8636.0,169.053,169.2874,168.9651,169.1116,8636.0
2023-05-16 15:10:00,173.12,173.26,173.07,173.07,6894.0,169.0823,169.219,169.0335,169.0335,6894.0
2023-05-16 15:20:00,173.04,173.19,173.04,173.16,4526.0,169.0041,169.1507,169.0041,169.1214,4526.0
2023-05-16 15:30:00,173.13,173.14,172.96,173.09,5641.0,169.0921,169.1018,168.926,169.053,5641.0
2023-05-16 15:40:00,173.05,173.07,172.8,172.8,9918.0,169.0139,169.0335,168.7697,168.7697,9918.0
2023-05-16 15:50:00,172.65,172.78,172.44,172.56,63118.0,168.6232,168.7502,168.4181,168.5353,63118.0
2023-05-17 09:30:00,173.3,173.3,173.07,173.07,12493.0,169.2581,169.2581,169.0335,169.0335,12493.0
2023-05-17 09:40:00,173.3,173.3,173.0,173.0,3843.0,169.2581,169.2581,168.9651,168.9651,3843.0
2023-05-17 09:50:00,172.68,172.77,172.18,172.2,2658.0,168.6525,168.7404,168.1642,168.1837,2658.0
2023-05-17 10:00:00,172.04,172.22,171.89,172.13,11168.0,168.0275,168.2033,167.881,168.1154,11168.0
2023-05-17 10:10:00,172.16,172.47,172.13,172.27,17732.0,168.1447,168.4474,168.1154,168.2521,17732.0
2023-05-17 10:20:00,172.36,172.59,172.32,172.59,7944.0,168.34,168.5646,168.3009,168.5646,7944.0
2023-05-17 10:30:00,172.66,172.88,172.56,172.82,4510.0,168.633,168.8479,168.5353,168.7893,4510.0
2023-05-17 10:40:00,172.78,172.93,172.74,172.85,3196.0,168.7502,168.8967,168.7111,168.8186,3196.0
2023-05-17 10:50:00,172.71,172.71,172.38,172.61,7589.0,168.6818,168.6818,168.3595,168.5842,7589.0
2023-05-17 11:00:00,172.77,173.18,172.75,173.16,3166.0,168.7404,169.1409,168.7209,169.1214,3166.0
2023-05-17 11:10:00,173.08,173.49,172.89,173.22,8721.0,169.0432,169.4437,168.8576,169.18,8721.0
2023-05-17 11:20:00,173.13,173.19,172.72,173.03,4492.0,169.0921,169.1507,168.6916,168.9944,4492.0
2023-05-17 11:30:00,173.04,173.18,172.92,172.96,4392.0,169.0041,169.1409,168.8869,168.926,4392.0
2023-05-17 11:40:00,173.09,173.4,172.97,173.09,7465.0,169.053,169.3558,168.9358,169.053,7465.0
2023-05-17 11:50:00,173.13,173.13,172.94,173.06,1546.0,169.0921,169.0921,168.9065,169.0237,1546.0
2023-05-17 12:00:00,173.06,173.14,172.97,173.14,2834.0,169.0237,169.1018,168.9358,169.1018,2834.0
2023-05-17 12:10:00,173.14,173.29,173.04,173.29,3165.0,169.1018,169.2483,169.0041,169.2483,3165.0
2023-05-17 12:20:00,173.3,173.39,173.22,173.32,3523.0,169.2581,169.346,169.18,169.2776,3523.0
2023-05-17 12:30:00,173.32,173.62,173.32,173.59,3476.0,169.2776,169.5706,169.2776,169.5413,3476.0
2023-05-17 12:40:00,173.74,174.03,173.71,173.92,4123.0,169.6878,169.9711,169.6585,169.8636,4123.0
2023-05-17 12:50:00,173.99,174.23,173.78,174.15,6513.0,169.932,170.1664,169.7269,170.0883,6513.0
2023-05-17 13:00:00,174.22,174.47,174.18,174.25,3953.0,170.1566,170.4008,170.1176,170.1859,3953.0
2023-05-17 13:10:00,174.19,174.25,174.08,174.17,4245.0,170.1273,170.1859,170.0199,170.1078,4245.0
2023-05-17 13:20:00,174.26,174.49,174.26,174.46,2607.0,170.1957,170.4203,170.1957,170.391,2607.0
2023-05-17 13:30:00,174.5,174.64,174.36,174.36,3935.0,170.4301,170.5668,170.2934,170.2934,3935.0
2023-05-17 13:40:00,174.51,174.7,174.47,174.52,7065.0,170.4399,170.6254,170.4008,170.4496,7065.0
2023-05-17 13:50:00,174.53,174.54,174.23,174.36,3322.0,170.4594,170.4692,170.1664,170.2934,3322.0
2023-05-17 14:00:00,174.43,174.43,174.04,174.14,2389.0,170.3617,170.3617,169.9808,170.0785,2389.0
2023-05-17 14:10:00,174.18,174.33,174.11,174.33,2941.0,170.1176,170.2641,170.0492,170.2641,2941.0
2023-05-17 14:20:00,174.26,174.29,174.13,174.14,2362.0,170.1957,170.225,170.0687,170.0785,2362.0
2023-05-17 14:30:00,174.16,174.25,173.92,174.2,7242.0,170.098,170.1859,169.8636,170.1371,7242.0
2023-05-17 14:40:00,174.13,174.32,174.03,174.31,5153.0,170.0687,170.2543,169.9711,170.2445,5153.0
2023-05-17 14:50:00,174.26,174.29,174.05,174.09,11285.0,170.1957,170.225,169.9906,170.0297,11285.0
2023-05-17 15:00:00,174.13,174.27,174.09,174.24,5989.0,170.0687,170.2055,170.0297,170.1762,5989.0
2023-05-17 15:10:00,174.21,174.3,174.13,174.23,10700.0,170.1469,170.2348,170.0687,170.1664,10700.0
2023-05-17 15:20:00,174.15,174.2,173.87,173.91,5660.0,170.0883,170.1371,169.8148,169.8539,5660.0
2023-05-17 15:30:00,173.96,174.12,173.85,174.02,9893.0,169.9027,170.059,169.7953,169.9613,9893.0
2023-05-17 15:40:00,174.0,174.44,174.0,174.39,14328.0,169.9418,170.3715,169.9418,170.3227,14328.0
2023-05-17 15:50:00,174.41,174.72,174.27,174.49,57817.0,170.3422,170.645,170.2055,170.4203,57817.0
2023-05-18 09:30:00,173.96,174.24,173.74,174.0,10095.0,169.9027,170.1762,169.6878,169.9418,10095.0
2023-05-18 09:40:00,173.95,174.0,173.51,173.57,5838.0,169.8929,169.9418,169.4632,169.5218,5838.0
2023-05-18 09:50:00,173.58,173.86,173.56,173.86,3776.0,169.5316,169.805,169.512,169.805,3776.0
2023-05-18 10:00:00,173.81,173.94,173.56,173.74,6291.0,169.7562,169.8832,169.512,169.6878,6291.0
2023-05-18 10:10:00,173.66,173.83,173.49,173.71,5240.0,169.6097,169.7757,169.4437,169.6585,5240.0
2023-05-18 10:20:00,173.73,174.02,173.73,173.89,7238.0,169.6781,169.9613,169.6781,169.8343,7238.0
2023-05-18 10:30:00,173.85,174.19,173.82,174.19,13533.0,169.7953,170.1273,169.766,170.1273,13533.0
2023-05-18 10:40:00,174.16,174.16,173.52,173.54,3442.0,170.098,170.098,169.473,169.4925,3442.0
2023-05-18 10:50:00,173.45,173.6,173.39,173.52,5488.0,169.4046,169.5511,169.346,169.473,5488.0
2023-05-18 11:00:00,173.55,173.84,173.55,173.84,4896.0,169.5023,169.7855,169.5023,169.7855,4896.0
2023-05-18 11:10:00,173.7,173.79,173.65,173.65,1314.0,169.6488,169.7367,169.5999,169.5999,1314.0
2023-05-18 11:20:00,173.66,173.66,173.38,173.56,2310.0,169.6097,169.6097,169.3362,169.512,2310.0
2023-05-18 11:30:00,173.43,173.49,173.25,173.27,2493.0,169.3851,169.4437,169.2093,169.2288,2493.0
2023-05-18 11:40:00,173.04,173.35,172.93,173.22,5953.0,169.0041,169.3069,168.8967,169.18,5953.0
2023-05-18 11:50:00,173.3,173.47,172.65,172.86,6297.0,169.2581,169.4241,168.6232,168.8283,6297.0
2023-05-18 12:00:00,172.74,172.79,172.52,172.57,7217.0,168.7111,168.76,168.4963,168.5451,7217.0
2023-05-18 12:10:00,172.51,172.71,172.21,172.42,12768.0,168.4865,168.6818,168.1935,168.3986,12768.0
2023-05-18 12:20:00,172.34,172.41,172.04,172.21,8840.0,168.3205,168.3888,168.0275,168.1935,8840.0
2023-05-18 12:30:00,172.2,172.49,172.16,172.47,16464.0,168.1837,168.467,168.1447,168.4474,16464.0
2023-05-18 12:40:00,172.47,172.56,172.22,172.27,8006.0,168.4474,168.5353,168.2033,168.2521,8006.0
2023-05-18 12:50:00,172.12,172.24,172.01,172.06,6096.0,168.1056,168.2228,167.9982,168.047,6096.0
2023-05-18 13:00:00,172.15,172.35,172.11,172.33,16294.0,168.1349,168.3302,168.0958,168.3107,16294.0
2023-05-18 13:10:00,172.24,172.6,172.19,172.59,11316.0,168.2228,168.5744,168.174,168.5646,11316.0
2023-05-18 13:20:00,172.6,173.1,172.57,172.72,24630.0,168.5744,169.0628,168.5451,168.6916,24630.0
2023-05-18 13:30:00,172.66,172.98,172.63,172.98,13597.0,168.633,168.9455,168.6037,168.9455,13597.0
2023-05-18 13:40:00,172.96,173.1,172.87,173.1,11502.0,168.926,169.0628,168.8381,169.0628,11502.0
2023-05-18 13:50:00,173.09,173.09,172.82,172.95,14203.0,169.053,169.053,168.7893,168.9162,14203.0
2023-05-18 14:00:00,172.91,173.07,172.9,172.97,7510.0,168.8772,169.0335,168.8674,168.9358,7510.0
2023-05-18 14:10:00,173.0,173.14,172.97,173.11,5709.0,168.9651,169.1018,168.9358,169.0725,5709.0
2023-05-18 14:20:00,173.18,173.79,173.16,173.74,11061.0,169.1409,169.7367,169.1214,169.6878,11061.0
2023-05-18 14:30:00,173.72,173.78,173.6,173.64,11490.0,169.6683,169.7269,169.5511,169.5902,11490.0
2023-05-18 14:40:00,173.58,173.62,173.41,173.5,14617.0,169.5316,169.5706,169.3655,169.4534,14617.0
2023-05-18 14:50:00,173.53,173.74,173.48,173.64,7088.0,169.4827,169.6878,169.4339,169.5902,7088.0
2023-05-18 15:00:00,173.68,173.79,173.51,173.54,12375.0,169.6292,169.7367,169.4632,169.4925,12375.0
2023-05-18 15:10:00,173.57,174.06,173.52,174.06,14822.0,169.5218,170.0004,169.473,170.0004,14822.0
2023-05-18 15:20:00,174.06,174.27,173.95,174.27,10577.0,170.0004,170.2055,169.8929,170.2055,10577.0
2023-05-18 15:30:00,174.28,174.31,173.97,174.08,12009.0,170.2152,170.2445,169.9125,170.0199,12009.0
2023-05-18 15:40:00,174.07,174.72,174.07,174.63,17526.0,170.0101,170.645,170.0101,170.5571,17526.0
2023-05-18 15:50:00,174.66,175.03,174.64,174.95,112614.0,170.5864,170.9477,170.5668,170.8696,112614.0
2023-05-19 09:30:00,175.75,175.75,175.25,175.29,43331.0,171.6509,171.6509,171.1626,171.2017,43331.0
2023-05-19 09:40:00,175.25,175.25,174.74,174.74,9110.0,171.1626,171.1626,170.6645,170.6645,9110.0
2023-05-19 09:50:00,174.83,175.49,174.82,175.34,8884.0,170.7524,171.397,170.7426,171.2505,8884.0
2023-05-19 10:00:00,175.34,175.5,175.09,175.5,4468.0,171.2505,171.4068,171.0063,171.4068,4468.0
2023-05-19 10:10:00,175.45,175.5,175.13,175.16,4860.0,171.3579,171.4068,171.0454,171.0747,4860.0
2023-05-19 10:20:00,175.23,175.5,175.23,175.34,2954.0,171.1431,171.4068,171.1431,171.2505,2954.0
2023-05-19 10:30:00,175.36,175.37,174.95,175.15,5426.0,171.27,171.2798,170.8696,171.0649,5426.0
2023-05-19 10:40:00,175.14,175.16,174.8,174.84,10958.0,171.0552,171.0747,170.7231,170.7622,10958.0
2023-05-19 10:50:00,174.91,175.22,174.84,174.92,8363.0,170.8305,171.1333,170.7622,170.8403,8363.0
2023-05-19 11:00:00,174.93,175.0,174.49,174.49,9715.0,170.8501,170.9184,170.4203,170.4203,9715.0
2023-05-19 11:10:00,174.48,174.92,174.38,174.63,9197.0,170.4106,170.8403,170.3129,170.5571,9197.0
2023-05-19 11:20:00,174.74,174.98,174.49,174.62,3299.0,170.6645,170.8989,170.4203,170.5473,3299.0
2023-05-19 11:30:00,174.51,174.6,174.14,174.22,3893.0,170.4399,170.5278,170.0785,170.1566,3893.0
2023-05-19 11:40:00,174.29,174.81,174.13,174.66,7429.0,170.225,170.7329,170.0687,170.5864,7429.0
2023-05-19 11:50:00,174.65,174.85,174.58,174.78,8700.0,170.5766,170.7719,170.5082,170.7036,8700.0
2023-05-19 12:00:00,174.79,174.9,174.63,174.72,7083.0,170.7133,170.8208,170.5571,170.645,7083.0
2023-05-19 12:10:00,174.64,174.93,174.64,174.88,6420.0,170.5668,170.8501,170.5668,170.8012,6420.0
2023-05-19 12:20:00,174.93,174.96,174.47,174.52,8500.0,170.8501,170.8794,170.4008,170.4496,8500.0
2023-05-19 12:30:00,174.45,174.63,174.11,174.6,10430.0,170.3813,170.5571,170.0492,170.5278,10430.0
2023-05-19 12:40:00,174.69,174.82,174.48,174.82,3454.0,170.6157,170.7426,170.4106,170.7426,3454.0
2023-05-19 12:50:00,174.81,175.15,174.81,174.95,11325.0,170.7329,171.0649,170.7329,170.8696,11325.0
2023-05-19 13:00:00,174.97,175.21,174.96,175.08,6854.0,170.8891,171.1235,170.8794,170.9966,6854.0
2023-05-19 13:10:00,175.13,175.15,174.97,175.14,6157.0,171.0454,171.0649,170.8891,171.0552,6157.0
2023-05-19 13:20:00,175.08,175.12,174.95,174.99,22678.0,170.9966,171.0356,170.8696,170.9087,22678.0
2023-05-19 13:30:00,174.99,175.08,174.87,174.89,4525.0,170.9087,170.9966,170.7915,170.811,4525.0
2023-05-19 13:40:00,174.89,174.98,174.78,174.91,5582.0,170.811,170.8989,170.7036,170.8305,5582.0
2023-05-19 13:50:00,174.9,174.99,174.81,174.83,3872.0,170.8208,170.9087,170.7329,170.7524,3872.0
2023-05-19 14:00:00,174.88,175.01,174.7,174.97,7568.0,170.8012,170.9282,170.6254,170.8891,7568.0
2023-05-19 14:10:00,174.96,175.01,174.44,174.74,6193.0,170.8794,170.9282,170.3715,170.6645,6193.0
2023-05-19 14:20:00,174.81,175.01,174.78,174.86,6594.0,170.7329,170.9282,170.7036,170.7817,6594.0
2023-05-19 14:30:00,174.84,174.95,174.67,174.85,8474.0,170.7622,170.8696,170.5961,170.7719,8474.0
2023-05-19 14:40:00,174.83,175.07,174.83,174.91,5949.0,170.7524,170.9868,170.7524,170.8305,5949.0
2023-05-19 14:50:00,174.91,175.19,174.91,175.18,6450.0,170.8305,171.104,170.8305,171.0942,6450.0
2023-05-19 15:00:00,175.17,175.19,174.9,175.06,8447.0,171.0845,171.104,170.8208,170.977,8447.0
2023-05-19 15:10:00,175.13,175.25,174.98,175.0,7931.0,171.0454,171.1626,170.8989,170.9184,7931.0
2023-05-19 15:20:00,174.99,175.12,174.91,175.04,6522.0,170.9087,171.0356,170.8305,170.9575,6522.0
2023-05-19 15:30:00,175.02,175.08,174.85,175.04,9167.0,170.938,170.9966,170.7719,170.9575,9167.0
2023-05-19 15:40:00,175.0,175.39,175.0,175.31,14251.0,170.9184,171.2993,170.9184,171.2212,14251.0
2023-05-19 15:50:00,175.27,175.66,175.07,175.27,87986.0,171.1821,171.563,170.9868,171.1821,87986.0
2023-05-22 09:30:00,174.87,175.46,174.82,175.43,13970.0,170.7915,171.3677,170.7426,171.3384,13970.0
2023-05-22 09:40:00,175.22,175.7,175.07,175.22,7052.0,171.1333,171.6021,170.9868,171.1333,7052.0
2023-05-22 09:50:00,175.22,175.4,175.22,175.32,4027.0,171.1333,171.3091,171.1333,171.231,4027.0
2023-05-22 10:00:00,175.22,175.22,174.52,174.68,8516.0,171.1333,171.1333,170.4496,170.6059,8516.0
2023-05-22 10:10:00,174.61,175.36,174.61,174.89,160430.0,170.5375,171.27,170.5375,170.811,160430.0
2023-05-22 10:20:00,174.84,175.22,174.69,174.93,29002.0,170.7622,171.1333,170.6157,170.8501,29002.0
2023-05-22 10:30:00,174.97,175.12,174.75,174.8,3450.0,170.8891,171.0356,170.6743,170.7231,3450.0
2023-05-22 10:40:00,174.77,174.82,174.38,174.38,2924.0,170.6938,170.7426,170.3129,170.3129,2924.0
2023-05-22 10:50:00,174.38,174.41,173.87,174.18,5005.0,170.3129,170.3422,169.8148,170.1176,5005.0
2023-05-22 11:00:00,174.43,174.57,174.25,174.47,4615.0,170.3617,170.4985,170.1859,170.4008,4615.0
2023-05-22 11:10:00,174.42,174.53,174.24,174.27,3840.0,170.352,170.4594,170.1762,170.2055,3840.0
2023-05-22 11:20:00,174.21,174.72,174.21,174.66,3792.0,170.1469,170.645,170.1469,170.5864,3792.0
2023-05-22 11:30:00,174.7,174.76,174.3,174.32,6658.0,170.6254,170.684,170.2348,170.2543,6658.0
2023-05-22 11:40:00,174.29,174.36,174.12,174.26,1795.0,170.225,170.2934,170.059,170.1957,1795.0
2023-05-22 11:50:00,174.33,174.67,174.27,174.57,2780.0,170.2641,170.5961,170.2055,170.4985,2780.0
2023-05-22 12:00:00,174.6,174.72,174.5,174.5,3156.0,170.5278,170.645,170.4301,170.4301,3156.0
2023-05-22 12:10:00,174.66,174.72,174.6,174.66,1902.0,170.5864,170.645,170.5278,170.5864,1902.0
2023-05-22 12:20:00,174.71,174.74,174.54,174.64,2345.0,170.6352,170.6645,170.4692,170.5668,2345.0
2023-05-22 12:30:00,174.53,174.6,174.25,174.25,1675.0,170.4594,170.5278,170.1859,170.1859,1675.0
2023-05-22 12:40:00,174.17,174.31,174.17,174.3,1600.0,170.1078,170.2445,170.1078,170.2348,1600.0
2023-05-22 12:50:00,174.29,174.38,174.22,174.35,1959.0,170.225,170.3129,170.1566,170.2836,1959.0
2023-05-22 13:00:00,174.39,174.6,174.37,174.49,2811.0,170.3227,170.5278,170.3031,170.4203,2811.0
2023-05-22 13:10:00,174.55,174.55,174.06,174.07,4592.0,170.4789,170.4789,170.0004,170.0101,4592.0
2023-05-22 13:20:00,174.32,174.44,174.26,174.32,2338.0,170.2543,170.3715,170.1957,170.2543,2338.0
2023-05-22 13:30:00,174.27,174.35,174.12,174.35,2538.0,170.2055,170.2836,170.059,170.2836,2538.0
2023-05-22 13:40:00,174.38,174.53,174.36,174.44,2867.0,170.3129,170.4594,170.2934,170.3715,2867.0
2023-05-22 13:50:00,174.44,174.44,174.05,174.05,3971.0,170.3715,170.3715,169.9906,169.9906,3971.0
2023-05-22 14:00:00,174.06,174.25,174.03,174.24,2678.0,170.0004,170.1859,169.9711,170.1762,2678.0
2023-05-22 14:10:00,174.2,174.26,174.11,174.18,3116.0,170.1371,170.1957,170.0492,170.1176,3116.0
2023-05-22 14:20:00,174.14,174.31,174.08,174.23,1700.0,170.0785,170.2445,170.0199,170.1664,1700.0
2023-05-22 14:30:00,174.2,174.24,174.1,174.1,2147.0,170.1371,170.1762,170.0394,170.0394,2147.0
2023-05-22 14:40:00,174.2,174.32,174.05,174.31,7467.0,170.1371,170.2543,169.9906,170.2445,7467.0
2023-05-22 14:50:00,174.5,174.57,174.13,174.27,3504.0,170.4301,170.4985,170.0687,170.2055,3504.0
2023-05-22 15:00:00,174.31,174.31,174.13,174.26,4424.0,170.2445,170.2445,170.0687,170.1957,4424.0
2023-05-22 15:10:00,174.22,174.33,174.09,174.22,6246.0,170.1566,170.2641,170.0297,170.1566,6246.0
2023-05-22 15:20:00,174.13,174.16,173.8,173.93,6334.0,170.0687,170.098,169.7464,169.8734,6334.0
2023-05-22 15:30:00,173.87,173.9,173.46,173.5,9363.0,169.8148,169.8441,169.4144,169.4534,9363.0
2023-05-22 15:40:00,173.53,173.59,173.12,173.13,13874.0,169.4827,169.5413,169.0823,169.0921,13874.0
2023-05-22 15:50:00,173.17,173.31,172.85,173.02,51008.0,169.1311,169.2679,168.8186,168.9846,51008.0
2023-05-23 09:30:00,171.68,172.16,170.58,171.11,44214.0,167.6759,168.1447,166.6015,167.1192,44214.0
2023-05-23 09:40:00,171.36,171.48,171.08,171.38,10549.0,167.3633,167.4805,167.0899,167.3829,10549.0
2023-05-23 09:50:00,171.28,171.37,170.8,170.84,13032.0,167.2852,167.3731,166.8164,166.8555,13032.0
2023-05-23 10:00:00,170.89,171.27,170.4,170.49,9485.0,166.9043,167.2754,166.4257,166.5136,9485.0
2023-05-23 10:10:00,170.54,170.61,169.88,170.15,9075.0,166.5625,166.6308,165.9179,166.1816,9075.0
2023-05-23 10:20:00,170.15,170.53,170.1,170.1,11816.0,166.1816,166.5527,166.1327,166.1327,11816.0
2023-05-23 10:30:00,170.1,170.33,170.02,170.25,14630.0,166.1327,166.3574,166.0546,166.2792,14630.0
2023-05-23 10:40:00,170.26,170.26,169.0,169.19,17549.0,166.289,166.289,165.0584,165.2439,17549.0
2023-05-23 10:50:00,169.2,169.25,169.0,169.01,11001.0,165.2537,165.3025,165.0584,165.0681,11001.0
2023-05-23 11:00:00,169.06,169.85,169.05,169.75,19787.0,165.117,165.8886,165.1072,165.7909,19787.0
2023-05-23 11:10:00,169.73,169.73,169.18,169.18,7606.0,165.7713,165.7713,165.2342,165.2342,7606.0
2023-05-23 11:20:00,169.19,169.53,169.19,169.36,16905.0,165.2439,165.576,165.2439,165.41,16905.0
2023-05-23 11:30:00,169.38,169.39,169.02,169.08,16992.0,165.4295,165.4393,165.0779,165.1365,16992.0
2023-05-23 11:40:00,169.18,169.26,169.01,169.16,29043.0,165.2342,165.3123,165.0681,165.2146,29043.0
2023-05-23 11:50:00,169.22,169.38,169.0,169.04,15034.0,165.2732,165.4295,165.0584,165.0974,15034.0
2023-05-23 12:00:00,169.08,169.22,169.01,169.03,11489.0,165.1365,165.2732,165.0681,165.0877,11489.0
2023-05-23 12:10:00,169.02,169.08,168.47,168.57,11457.0,165.0779,165.1365,164.5407,164.6384,11457.0
2023-05-23 12:20:00,168.55,168.76,168.5,168.55,6635.0,164.6189,164.824,164.57,164.6189,6635.0
2023-05-23 12:30:00,168.46,168.67,168.15,168.34,9110.0,164.531,164.7361,164.2282,164.4138,9110.0
2023-05-23 12:40:00,168.29,168.35,168.07,168.13,8752.0,164.3649,164.4235,164.1501,164.2087,8752.0
2023-05-23 12:50:00,168.15,168.34,168.08,168.12,5241.0,164.2282,164.4138,164.1598,164.1989,5241.0
2023-05-23 13:00:00,168.09,168.3,168.08,168.3,6929.0,164.1696,164.3747,164.1598,164.3747,6929.0
2023-05-23 13:10:00,168.28,168.31,168.15,168.29,5796.0,164.3552,164.3845,164.2282,164.3649,5796.0
2023-05-23 13:20:00,168.26,168.31,167.81,167.87,5765.0,164.3356,164.3845,163.8961,163.9547,5765.0
2023-05-23 13:30:00,167.65,167.95,167.33,167.87,23312.0,163.7399,164.0329,163.4273,163.9547,23312.0
2023-05-23 13:40:00,167.88,167.98,167.63,167.7,7104.0,163.9645,164.0622,163.7203,163.7887,7104.0
2023-05-23 13:50:00,167.68,167.83,167.66,167.75,4795.0,163.7692,163.9157,163.7496,163.8375,4795.0
2023-05-23 14:00:00,167.74,168.11,167.74,167.96,10754.0,163.8278,164.1891,163.8278,164.0426,10754.0
2023-05-23 14:10:00,167.99,168.02,167.82,167.85,6569.0,164.0719,164.1012,163.9059,163.9352,6569.0
2023-05-23 14:20:00,167.83,167.83,166.86,167.26,17113.0,163.9157,163.9157,162.9683,163.359,17113.0
2023-05-23 14:30:00,167.2,167.55,167.2,167.45,8897.0,163.3004,163.6422,163.3004,163.5445,8897.0
2023-05-23 14:40:00,167.42,167.51,167.38,167.48,10662.0,163.5152,163.6031,163.4762,163.5738,10662.0
2023-05-23 14:50:00,167.47,167.55,167.42,167.45,5780.0,163.5641,163.6422,163.5152,163.5445,5780.0
2023-05-23 15:00:00,167.43,167.59,167.3,167.59,11841.0,163.525,163.6813,163.398,163.6813,11841.0
2023-05-23 15:10:00,167.59,167.76,167.46,167.47,12166.0,163.6813,163.8473,163.5543,163.5641,12166.0
2023-05-23 15:20:00,167.45,168.01,167.43,167.81,14676.0,163.5445,164.0915,163.525,163.8961,14676.0
2023-05-23 15:30:00,167.83,168.04,167.8,167.8,18210.0,163.9157,164.1208,163.8864,163.8864,18210.0
2023-05-23 15:40:00,167.76,167.94,167.55,167.61,19957.0,163.8473,164.0231,163.6422,163.7008,19957.0
2023-05-23 15:50:00,167.57,167.6,167.27,167.54,131458.0,163.6617,163.691,163.3687,163.6324,131458.0
2023-05-24 09:30:00,167.19,167.6,166.81,167.21,27382.0,163.2906,163.691,162.9195,163.3101,27382.0
2023-05-24 09:40:00,167.2,167.37,167.0,167.08,9719.0,163.3004,163.4664,163.105,163.1832,9719.0
2023-05-24 09:50:00,167.14,167.35,166.96,167.16,6197.0,163.2418,163.4469,163.066,163.2613,6197.0
2023-05-24 10:00:00,167.06,168.11,167.05,167.97,12228.0,163.1636,164.1891,163.1539,164.0524,12228.0
2023-05-24 10:10:00,167.92,168.03,167.41,167.64,10859.0,164.0036,164.111,163.5055,163.7301,10859.0
2023-05-24 10:20:00,167.56,168.05,167.35,167.84,7250.0,163.652,164.1305,163.4469,163.9254,7250.0
2023-05-24 10:30:00,167.94,168.23,167.76,168.23,10694.0,164.0231,164.3063,163.8473,164.3063,10694.0
2023-05-24 10:40:00,168.23,168.26,167.66,167.68,10502.0,164.3063,164.3356,163.7496,163.7692,10502.0
2023-05-24 10:50:00,167.68,167.73,167.46,167.48,9932.0,163.7692,163.818,163.5543,163.5738,9932.0
2023-05-24 11:00:00,167.59,167.7,167.39,167.43,12993.0,163.6813,163.7887,163.4859,163.525,12993.0
2023-05-24 11:10:00,167.44,167.53,167.25,167.33,31549.0,163.5348,163.6227,163.3492,163.4273,31549.0
2023-05-24 11:20:00,167.33,167.85,167.27,167.51,8718.0,163.4273,163.9352,163.3687,163.6031,8718.0
2023-05-24 11:30:00,167.45,167.59,167.31,167.59,4844.0,163.5445,163.6813,163.4078,163.6813,4844.0
2023-05-24 11:40:00,167.53,167.62,167.1,167.17,7725.0,163.6227,163.7106,163.2027,163.2711,7725.0
2023-05-24 11:50:00,167.17,167.3,167.14,167.24,7527.0,163.2711,163.398,163.2418,163.3394,7527.0
2023-05-24 12:00:00,167.28,167.4,167.18,167.21,7163.0,163.3785,163.4957,163.2808,163.3101,7163.0
2023-05-24 12:10:00,167.27,167.4,167.13,167.31,21184.0,163.3687,163.4957,163.232,163.4078,21184.0
2023-05-24 12:20:00,167.34,167.64,167.26,167.55,5408.0,163.4371,163.7301,163.359,163.6422,5408.0
2023-05-24 12:30:00,167.61,167.86,167.5,167.86,5626.0,163.7008,163.945,163.5934,163.945,5626.0
2023-05-24 12:40:00,167.9,167.93,167.68,167.69,7048.0,163.984,164.0133,163.7692,163.7789,7048.0
2023-05-24 12:50:00,167.75,167.77,167.41,167.42,2446.0,163.8375,163.8571,163.5055,163.5152,2446.0
2023-05-24 13:00:00,167.49,167.56,167.34,167.41,3457.0,163.5836,163.652,163.4371,163.5055,3457.0
2023-05-24 13:10:00,167.45,167.62,167.38,167.52,3814.0,163.5445,163.7106,163.4762,163.6129,3814.0
2023-05-24 13:20:00,167.55,167.7,167.32,167.47,4710.0,163.6422,163.7887,163.4176,163.5641,4710.0
2023-05-24 13:30:00,167.42,167.8,167.35,167.77,4367.0,163.5152,163.8864,163.4469,163.8571,4367.0
2023-05-24 13:40:00,167.78,167.88,167.54,167.58,9105.0,163.8668,163.9645,163.6324,163.6715,9105.0
2023-05-24 13:50:00,167.56,167.64,167.54,167.59,2051.0,163.652,163.7301,163.6324,163.6813,2051.0
2023-05-24 14:00:00,167.62,167.7,167.47,167.49,4477.0,163.7106,163.7887,163.5641,163.5836,4477.0
2023-05-24 14:10:00,167.54,167.64,167.41,167.5,6431.0,163.6324,163.7301,163.5055,163.5934,6431.0
2023-05-24 14:20:00,167.46,167.59,167.36,167.41,4456.0,163.5543,163.6813,163.4566,163.5055,4456.0
2023-05-24 14:30:00,167.32,167.92,167.32,167.86,4431.0,163.4176,164.0036,163.4176,163.945,4431.0
2023-05-24 14:40:00,167.91,168.01,167.68,167.73,7148.0,163.9938,164.0915,163.7692,163.818,7148.0
2023-05-24 14:50:00,167.71,167.81,167.54,167.7,9121.0,163.7985,163.8961,163.6324,163.7887,9121.0
2023-05-24 15:00:00,167.72,167.77,167.64,167.69,6036.0,163.8082,163.8571,163.7301,163.7789,6036.0
2023-05-24 15:10:00,167.66,168.17,167.66,168.08,10509.0,163.7496,164.2477,163.7496,164.1598,10509.0
2023-05-24 15:20:00,168.19,168.34,167.95,167.99,8380.0,164.2673,164.4138,164.0329,164.0719,8380.0
2023-05-24 15:30:00,168.08,168.35,167.77,167.88,15436.0,164.1598,164.4235,163.8571,163.9645,15436.0
2023-05-24 15:40:00,167.89,167.92,167.6,167.73,16298.0,163.9743,164.0036,163.691,163.818,16298.0
2023-05-24 15:50:00,167.66,167.8,167.39,167.59,68575.0,163.7496,163.8864,163.4859,163.6813,68575.0
2023-05-25 09:30:00,168.38,168.42,166.97,167.43,31208.0,164.4528,164.4919,163.0757,163.525,31208.0
2023-05-25 09:40:00,167.35,167.85,167.19,167.19,11482.0,163.4469,163.9352,163.2906,163.2906,11482.0
2023-05-25 09:50:00,167.2,167.55,167.16,167.32,6799.0,163.3004,163.6422,163.2613,163.4176,6799.0
2023-05-25 10:00:00,167.31,167.55,166.59,166.72,6481.0,163.4078,163.6422,162.7046,162.8316,6481.0
2023-05-25 10:10:00,166.79,166.79,166.33,166.44,3665.0,162.8999,162.8999,162.4506,162.5581,3665.0
2023-05-25 10:20:00,166.35,166.87,166.06,166.68,5101.0,162.4702,162.9781,162.1869,162.7925,5101.0
2023-05-25 10:30:00,166.68,167.0,166.59,167.0,3743.0,162.7925,163.105,162.7046,163.105,3743.0
2023-05-25 10:40:00,167.05,167.17,166.66,166.66,5455.0,163.1539,163.2711,162.773,162.773,5455.0
2023-05-25 10:50:00,166.8,166.91,166.47,166.67,4162.0,162.9097,163.0171,162.5874,162.7827,4162.0
2023-05-25 11:00:00,166.67,166.85,166.58,166.75,2452.0,162.7827,162.9585,162.6948,162.8609,2452.0
2023-05-25 11:10:00,166.67,166.69,166.02,166.03,2677.0,162.7827,162.8023,162.1479,162.1576,2677.0
2023-05-25 11:20:00,166.02,166.02,165.42,165.47,5015.0,162.1479,162.1479,161.5619,161.6107,5015.0
2023-05-25 11:30:00,165.45,165.61,165.32,165.61,10728.0,161.5912,161.7474,161.4642,161.7474,10728.0
2023-05-25 11:40:00,165.5,165.57,165.36,165.54,4589.0,161.64,161.7084,161.5033,161.6791,4589.0
2023-05-25 11:50:00,165.32,165.59,165.25,165.53,3851.0,161.4642,161.7279,161.3958,161.6693,3851.0
2023-05-25 12:00:00,165.62,165.76,165.53,165.65,4259.0,161.7572,161.8939,161.6693,161.7865,4259.0
2023-05-25 12:10:00,165.74,165.97,165.73,165.87,1982.0,161.8744,162.099,161.8646,162.0014,1982.0
2023-05-25 12:20:00,165.93,165.98,165.7,165.81,3681.0,162.06,162.1088,161.8353,161.9428,3681.0
2023-05-25 12:30:00,165.77,165.9,165.45,165.67,2669.0,161.9037,162.0307,161.5912,161.806,2669.0
2023-05-25 12:40:00,165.75,165.75,165.56,165.68,2099.0,161.8842,161.8842,161.6986,161.8158,2099.0
2023-05-25 12:50:00,165.68,166.0,165.65,165.79,5726.0,161.8158,162.1283,161.7865,161.9232,5726.0
2023-05-25 13:00:00,165.67,165.92,165.63,165.84,3626.0,161.806,162.0502,161.767,161.9721,3626.0
2023-05-25 13:10:00,165.84,166.1,165.83,166.03,2960.0,161.9721,162.226,161.9623,162.1576,2960.0
2023-05-25 13:20:00,166.05,166.17,165.91,166.17,8470.0,162.1772,162.2944,162.0404,162.2944,8470.0
2023-05-25 13:30:00,166.19,166.28,165.89,165.96,3919.0,162.3139,162.4018,162.0209,162.0893,3919.0
2023-05-25 13:40:00,165.96,166.0,165.76,165.77,1755.0,162.0893,162.1283,161.8939,161.9037,1755.0
2023-05-25 13:50:00,165.72,165.73,165.44,165.58,3920.0,161.8549,161.8646,161.5814,161.7181,3920.0
2023-05-25 14:00:00,165.76,166.09,165.63,165.83,8169.0,161.8939,162.2162,161.767,161.9623,8169.0
2023-05-25 14:10:00,165.83,166.34,165.71,166.34,9066.0,161.9623,162.4604,161.8451,162.4604,9066.0
2023-05-25 14:20:00,166.35,166.53,166.27,166.32,8799.0,162.4702,162.646,162.392,162.4409,8799.0
2023-05-25 14:30:00,166.4,166.5,165.94,166.06,9987.0,162.519,162.6167,162.0697,162.1869,9987.0
2023-05-25 14:40:00,165.98,166.2,165.92,165.97,9307.0,162.1088,162.3237,162.0502,162.099,9307.0
2023-05-25 14:50:00,165.91,166.33,165.9,166.32,8786.0,162.0404,162.4506,162.0307,162.4409,8786.0
2023-05-25 15:00:00,166.38,166.69,166.31,166.69,18558.0,162.4995,162.8023,162.4311,162.8023,18558.0
2023-05-25 15:10:00,166.65,166.88,166.44,166.48,38606.0,162.7632,162.9878,162.5581,162.5972,38606.0
2023-05-25 15:20:00,166.44,166.98,166.38,166.78,37710.0,162.5581,163.0855,162.4995,162.8902,37710.0
2023-05-25 15:30:00,166.83,166.98,166.7,166.75,16138.0,162.939,163.0855,162.812,162.8609,16138.0
2023-05-25 15:40:00,166.78,166.78,166.48,166.7,16128.0,162.8902,162.8902,162.5972,162.812,16128.0
2023-05-25 15:50:00,166.62,166.76,166.15,166.71,94510.0,162.7339,162.8706,162.2748,162.8218,94510.0
2023-05-26 09:30:00,167.47,167.47,166.68,167.18,15473.0,163.5641,163.5641,162.7925,163.2808,15473.0
2023-05-26 09:40:00,167.55,167.88,167.37,167.64,4640.0,163.6422,163.9645,163.4664,163.7301,4640.0
2023-05-26 09:50:00,167.55,167.55,166.82,167.04,4800.0,163.6422,163.6422,162.9292,163.1441,4800.0
2023-05-26 10:00:00,167.06,167.3,166.62,167.06,10238.0,163.1636,163.398,162.7339,163.1636,10238.0
2023-05-26 10:10:00,167.02,167.09,166.64,166.89,6915.0,163.1246,163.1929,162.7534,162.9976,6915.0
2023-05-26 10:20:00,166.85,167.11,166.68,167.11,3693.0,162.9585,163.2125,162.7925,163.2125,3693.0
2023-05-26 10:30:00,167.16,167.22,166.75,166.86,6069.0,163.2613,163.3199,162.8609,162.9683,6069.0
2023-05-26 10:40:00,166.9,166.98,166.5,166.56,7346.0,163.0074,163.0855,162.6167,162.6753,7346.0
2023-05-26 10:50:00,166.56,166.74,166.28,166.28,10424.0,162.6753,162.8511,162.4018,162.4018,10424.0
2023-05-26 11:00:00,166.35,166.66,166.33,166.55,7213.0,162.4702,162.773,162.4506,162.6655,7213.0
2023-05-26 11:10:00,166.49,166.51,165.87,165.89,5585.0,162.6069,162.6265,162.0014,162.0209,5585.0
2023-05-26 11:20:00,165.89,166.01,165.56,165.92,5802.0,162.0209,162.1381,161.6986,162.0502,5802.0
2023-05-26 11:30:00,165.91,166.03,165.83,165.88,3504.0,162.0404,162.1576,161.9623,162.0111,3504.0
2023-05-26 11:40:00,165.83,166.1,165.8,165.9,4913.0,161.9623,162.226,161.933,162.0307,4913.0
2023-05-26 11:50:00,165.92,166.08,165.73,165.73,6258.0,162.0502,162.2065,161.8646,161.8646,6258.0
2023-05-26 12:00:00,165.72,165.91,165.72,165.81,3108.0,161.8549,162.0404,161.8549,161.9428,3108.0
2023-05-26 12:10:00,165.88,166.1,165.71,166.04,8525.0,162.0111,162.226,161.8451,162.1674,8525.0
2023-05-26 12:20:00,165.97,166.18,165.97,166.08,5618.0,162.099,162.3041,162.099,162.2065,5618.0
2023-05-26 12:30:00,166.08,166.43,166.08,166.43,6221.0,162.2065,162.5483,162.2065,162.5483,6221.0
2023-05-26 12:40:00,166.34,166.35,165.99,166.06,7470.0,162.4604,162.4702,162.1186,162.1869,7470.0
2023-05-26 12:50:00,166.07,166.38,166.07,166.38,7273.0,162.1967,162.4995,162.1967,162.4995,7273.0
2023-05-26 13:00:00,166.49,166.7,166.43,166.7,2005.0,162.6069,162.812,162.5483,162.812,2005.0
2023-05-26 13:10:00,166.82,166.83,166.59,166.63,7795.0,162.9292,162.939,162.7046,162.7437,7795.0
2023-05-26 13:20:00,166.72,166.88,166.57,166.7,11578.0,162.8316,162.9878,162.6851,162.812,11578.0
2023-05-26 13:30:00,166.77,166.99,166.55,166.64,9369.0,162.8804,163.0953,162.6655,162.7534,9369.0
2023-05-26 13:40:00,166.6,166.6,166.34,166.48,4438.0,162.7144,162.7144,162.4604,162.5972,4438.0
2023-05-26 13:50:00,166.43,166.43,166.25,166.33,2078.0,162.5483,162.5483,162.3725,162.4506,2078.0
2023-05-26 14:00:00,166.34,166.55,166.32,166.32,5781.0,162.4604,162.6655,162.4409,162.4409,5781.0
2023-05-26 14:10:00,166.37,166.52,166.33,166.48,2398.0,162.4897,162.6362,162.4506,162.5972,2398.0
2023-05-26 14:20:00,166.5,166.53,166.4,166.44,3952.0,162.6167,162.646,162.519,162.5581,3952.0
2023-05-26 14:30:00,166.45,166.73,166.43,166.72,2588.0,162.5678,162.8413,162.5483,162.8316,2588.0
2023-05-26 14:40:00,166.72,166.86,166.68,166.84,5620.0,162.8316,162.9683,162.7925,162.9488,5620.0
2023-05-26 14:50:00,166.85,167.01,166.85,167.0,16566.0,162.9585,163.1148,162.9585,163.105,16566.0
2023-05-26 15:00:00,167.02,167.34,167.02,167.28,5081.0,163.1246,163.4371,163.1246,163.3785,5081.0
2023-05-26 15:10:00,167.28,167.37,167.18,167.37,7316.0,163.3785,163.4664,163.2808,163.4664,7316.0
2023-05-26 15:20:00,167.35,167.36,167.02,167.1,9120.0,163.4469,163.4566,163.1246,163.2027,9120.0
2023-05-26 15:30:00,167.08,167.18,166.86,167.0,8575.0,163.1832,163.2808,162.9683,163.105,8575.0
2023-05-26 15:40:00,166.96,167.27,166.96,167.22,11137.0,163.066,163.3687,163.066,163.3199,11137.0
2023-05-26 15:50:00,167.22,167.34,166.87,166.91,63016.0,163.3199,163.4371,162.9781,163.0171,63016.0
2023-05-30 09:30:00,167.18,168.18,166.74,166.74,11854.0,163.2808,164.2575,162.8511,162.8511,11854.0
2023-05-30 09:40:00,166.77,167.27,166.58,166.88,5748.0,162.8804,163.3687,162.6948,162.9878,5748.0
2023-05-30 09:50:00,167.06,167.06,166.8,167.0,3283.0,163.1636,163.1636,162.9097,163.105,3283.0
2023-05-30 10:00:00,167.04,167.04,166.18,166.28,7174.0,163.1441,163.1441,162.3041,162.4018,7174.0
2023-05-30 10:10:00,166.25,166.28,165.04,165.36,20423.0,162.3725,162.4018,161.1907,161.5033,20423.0
2023-05-30 10:20:00,165.39,165.81,164.82,164.99,18507.0,161.5326,161.9428,160.9759,161.1419,18507.0
2023-05-30 10:30:00,164.88,165.29,164.48,164.93,20281.0,161.0345,161.4349,160.6438,161.0833,20281.0
2023-05-30 10:40:00,164.87,165.32,164.74,165.03,9964.0,161.0247,161.4642,160.8977,161.181,9964.0
2023-05-30 10:50:00,165.11,165.4,165.06,165.31,6844.0,161.2591,161.5423,161.2103,161.4544,6844.0
2023-05-30 11:00:00,165.4,165.4,165.0,165.23,3816.0,161.5423,161.5423,161.1517,161.3763,3816.0
2023-05-30 11:10:00,165.2,165.29,165.0,165.09,5853.0,161.347,161.4349,161.1517,161.2396,5853.0
2023-05-30 11:20:00,165.1,165.13,164.83,165.12,4411.0,161.2493,161.2786,160.9856,161.2689,4411.0
2023-05-30 11:30:00,165.03,165.8,165.03,165.8,3609.0,161.181,161.933,161.181,161.933,3609.0
2023-05-30 11:40:00,165.72,165.86,165.54,165.7,3730.0,161.8549,161.9916,161.6791,161.8353,3730.0
2023-05-30 11:50:00,165.59,165.84,165.47,165.84,4604.0,161.7279,161.9721,161.6107,161.9721,4604.0
2023-05-30 12:00:00,165.88,165.98,165.75,165.75,1947.0,162.0111,162.1088,161.8842,161.8842,1947.0
2023-05-30 12:10:00,165.79,165.9,165.64,165.8,4408.0,161.9232,162.0307,161.7767,161.933,4408.0
2023-05-30 12:20:00,165.84,166.33,165.78,166.31,10248.0,161.9721,162.4506,161.9135,162.4311,10248.0
2023-05-30 12:30:00,166.33,166.56,165.96,165.97,7439.0,162.4506,162.6753,162.0893,162.099,7439.0
2023-05-30 12:40:00,165.97,166.07,165.84,165.88,6787.0,162.099,162.1967,161.9721,162.0111,6787.0
2023-05-30 12:50:00,166.09,166.25,166.03,166.2,5366.0,162.2162,162.3725,162.1576,162.3237,5366.0
2023-05-30 13:00:00,166.31,166.4,166.11,166.23,5102.0,162.4311,162.519,162.2358,162.353,5102.0
2023-05-30 13:10:00,166.22,166.6,166.17,166.57,5189.0,162.3432,162.7144,162.2944,162.6851,5189.0
2023-05-30 13:20:00,166.56,166.61,166.17,166.26,10343.0,162.6753,162.7241,162.2944,162.3823,10343.0
2023-05-30 13:30:00,166.18,166.18,165.97,165.99,1719.0,162.3041,162.3041,162.099,162.1186,1719.0
2023-05-30 13:40:00,165.95,166.18,165.92,165.94,2485.0,162.0795,162.3041,162.0502,162.0697,2485.0
2023-05-30 13:50:00,166.01,166.09,165.8,165.85,3944.0,162.1381,162.2162,161.933,161.9818,3944.0
2023-05-30 14:00:00,165.81,165.82,165.56,165.64,2957.0,161.9428,161.9525,161.6986,161.7767,2957.0
2023-05-30 14:10:00,165.57,165.87,165.54,165.87,5375.0,161.7084,162.0014,161.6791,162.0014,5375.0
2023-05-30 14:20:00,165.9,166.07,165.84,166.03,9011.0,162.0307,162.1967,161.9721,162.1576,9011.0
2023-05-30 14:30:00,166.03,166.24,166.01,166.03,4638.0,162.1576,162.3627,162.1381,162.1576,4638.0
2023-05-30 14:40:00,166.09,166.37,166.04,166.19,4032.0,162.2162,162.4897,162.1674,162.3139,4032.0
2023-05-30 14:50:00,166.12,166.18,165.85,165.85,4292.0,162.2455,162.3041,161.9818,161.9818,4292.0
2023-05-30 15:00:00,165.8,166.03,165.75,165.98,11782.0,161.933,162.1576,161.8842,162.1088,11782.0
2023-05-30 15:10:00,165.89,166.12,165.82,165.92,14005.0,162.0209,162.2455,161.9525,162.0502,14005.0
2023-05-30 15:20:00,165.9,166.12,165.86,166.04,6625.0,162.0307,162.2455,161.9916,162.1674,6625.0
2023-05-30 15:30:00,166.12,166.22,166.02,166.02,13217.0,162.2455,162.3432,162.1479,162.1479,13217.0
2023-05-30 15:40:00,166.0,166.46,166.0,166.18,30277.0,162.1283,162.5776,162.1283,162.3041,30277.0
2023-05-30 15:50:00,166.18,166.18,165.72,165.8,91991.0,162.3041,162.3041,161.8549,161.933,91991.0
2023-05-31 09:30:00,165.09,165.69,164.57,165.68,19329.0,161.2396,161.8256,160.7317,161.8158,19329.0
2023-05-31 09:40:00,165.64,165.89,164.37,164.38,5211.0,161.7767,162.0209,160.5364,160.5461,5211.0
2023-05-31 09:50:00,164.44,164.57,164.07,164.57,4761.0,160.6047,160.7317,160.2434,160.7317,4761.0
2023-05-31 10:00:00,164.53,164.54,164.01,164.27,5123.0,160.6926,160.7024,160.1848,160.4387,5123.0
2023-05-31 10:10:00,164.29,164.55,164.16,164.53,4799.0,160.4582,160.7122,160.3313,160.6926,4799.0
2023-05-31 10:20:00,164.57,164.95,164.57,164.93,12575.0,160.7317,161.1028,160.7317,161.0833,12575.0
2023-05-31 10:30:00,164.89,164.92,164.43,164.53,15634.0,161.0442,161.0735,160.595,160.6926,15634.0
2023-05-31 10:40:00,164.53,164.84,164.39,164.61,5582.0,160.6926,160.9954,160.5559,160.7708,5582.0
2023-05-31 10:50:00,164.63,164.63,164.13,164.37,7545.0,160.7903,160.7903,160.302,160.5364,7545.0
2023-05-31 11:00:00,164.29,164.55,164.25,164.46,4974.0,160.4582,160.7122,160.4192,160.6243,4974.0
2023-05-31 11:10:00,164.49,164.61,164.48,164.59,1315.0,160.6536,160.7708,160.6438,160.7512,1315.0
2023-05-31 11:20:00,164.75,164.88,164.73,164.84,3820.0,160.9075,161.0345,160.888,160.9954,3820.0
2023-05-31 11:30:00,164.82,165.28,164.78,165.23,5244.0,160.9759,161.4251,160.9368,161.3763,5244.0
2023-05-31 11:40:00,165.21,165.44,165.12,165.31,7833.0,161.3568,161.5814,161.2689,161.4544,7833.0
2023-05-31 11:50:00,165.31,165.53,165.3,165.49,4163.0,161.4544,161.6693,161.4447,161.6302,4163.0
2023-05-31 12:00:00,165.59,165.61,165.39,165.6,4306.0,161.7279,161.7474,161.5326,161.7377,4306.0
2023-05-31 12:10:00,165.57,165.72,165.41,165.67,3506.0,161.7084,161.8549,161.5521,161.806,3506.0
2023-05-31 12:20:00,165.75,165.95,165.6,165.9,7659.0,161.8842,162.0795,161.7377,162.0307,7659.0
2023-05-31 12:30:00,165.9,165.9,165.71,165.71,5901.0,162.0307,162.0307,161.8451,161.8451,5901.0
2023-05-31 12:40:00,165.74,166.24,165.74,166.24,3932.0,161.8744,162.3627,161.8744,162.3627,3932.0
2023-05-31 12:50:00,166.06,166.33,165.83,166.28,6631.0,162.1869,162.4506,161.9623,162.4018,6631.0
2023-05-31 13:00:00,166.34,166.51,166.3,166.51,4394.0,162.4604,162.6265,162.4213,162.6265,4394.0
2023-05-31 13:10:00,166.48,166.56,166.43,166.44,7310.0,162.5972,162.6753,162.5483,162.5581,7310.0
2023-05-31 13:20:00,166.34,166.46,166.16,166.32,6343.0,162.4604,162.5776,162.2846,162.4409,6343.0
2023-05-31 13:30:00,166.37,166.47,165.91,166.16,9607.0,162.4897,162.5874,162.0404,162.2846,9607.0
2023-05-31 13:40:00,166.23,166.34,166.06,166.16,5210.0,162.353,162.4604,162.1869,162.2846,5210.0
2023-05-31 13:50:00,166.13,166.47,166.12,166.47,3797.0,162.2553,162.5874,162.2455,162.5874,3797.0
2023-05-31 14:00:00,166.47,166.77,166.34,166.75,11087.0,162.5874,162.8804,162.4604,162.8609,11087.0
2023-05-31 14:10:00,166.68,166.94,166.32,166.47,19563.0,162.7925,163.0464,162.4409,162.5874,19563.0
2023-05-31 14:20:00,166.29,166.43,166.14,166.43,11744.0,162.4116,162.5483,162.2651,162.5483,11744.0
2023-05-31 14:30:00,166.35,166.46,166.24,166.41,9740.0,162.4702,162.5776,162.3627,162.5288,9740.0
2023-05-31 14:40:00,166.37,166.41,165.94,165.96,11480.0,162.4897,162.5288,162.0697,162.0893,11480.0
2023-05-31 14:50:00,165.94,165.96,165.65,165.68,7075.0,162.0697,162.0893,161.7865,161.8158,7075.0
2023-05-31 15:00:00,165.68,165.78,165.55,165.63,7842.0,161.8158,161.9135,161.6888,161.767,7842.0
2023-05-31 15:10:00,165.64,165.74,165.57,165.62,7677.0,161.7767,161.8744,161.7084,161.7572,7677.0
2023-05-31 15:20:00,165.58,165.72,165.52,165.64,7969.0,161.7181,161.8549,161.6595,161.7767,7969.0
2023-05-31 15:30:00,165.65,165.71,165.49,165.58,13050.0,161.7865,161.8451,161.6302,161.7181,13050.0
2023-05-31 15:40:00,165.58,165.95,165.48,165.51,30509.0,161.7181,162.0795,161.6205,161.6498,30509.0
2023-05-31 15:50:00,165.47,165.49,164.87,165.04,175337.0,161.6107,161.6302,161.0247,161.1907,175337.0
2023-06-01 09:30:00,165.09,167.0,164.52,166.61,25525.0,161.2396,163.105,160.6829,162.7241,25525.0
2023-06-01 09:40:00,166.41,166.53,165.81,166.48,3469.0,162.5288,162.646,161.9428,162.5972,3469.0
2023-06-01 09:50:00,166.41,166.57,166.01,166.25,6950.0,162.5288,162.6851,162.1381,162.3725,6950.0
2023-06-01 10:00:00,166.53,167.17,166.28,167.17,3603.0,162.646,163.2711,162.4018,163.2711,3603.0
2023-06-01 10:10:00,167.28,167.52,166.94,167.06,6302.0,163.3785,163.6129,163.0464,163.1636,6302.0
2023-06-01 10:20:00,167.13,167.43,166.96,167.42,3155.0,163.232,163.525,163.066,163.5152,3155.0
2023-06-01 10:30:00,167.46,167.93,167.46,167.79,10224.0,163.5543,164.0133,163.5543,163.8766,10224.0
2023-06-01 10:40:00,167.82,168.22,167.64,167.7,19828.0,163.9059,164.2966,163.7301,163.7887,19828.0
2023-06-01 10:50:00,167.83,167.94,167.62,167.76,5577.0,163.9157,164.0231,163.7106,163.8473,5577.0
2023-06-01 11:00:00,167.79,167.86,167.47,167.59,6462.0,163.8766,163.945,163.5641,163.6813,6462.0
2023-06-01 11:10:00,167.67,167.83,167.59,167.59,6840.0,163.7594,163.9157,163.6813,163.6813,6840.0
2023-06-01 11:20:00,167.6,167.64,167.48,167.62,7750.0,163.691,163.7301,163.5738,163.7106,7750.0
2023-06-01 11:30:00,167.56,167.79,167.55,167.65,5758.0,163.652,163.8766,163.6422,163.7399,5758.0
2023-06-01 11:40:00,167.71,168.16,167.71,167.91,5579.0,163.7985,164.238,163.7985,163.9938,5579.0
2023-06-01 11:50:00,167.91,168.0,167.41,167.41,7275.0,163.9938,164.0817,163.5055,163.5055,7275.0
2023-06-01 12:00:00,167.41,167.68,167.4,167.59,6279.0,163.5055,163.7692,163.4957,163.6813,6279.0
2023-06-01 12:10:00,167.61,167.77,167.5,167.58,15626.0,163.7008,163.8571,163.5934,163.6715,15626.0
2023-06-01 12:20:00,167.66,167.98,167.65,167.97,3007.0,163.7496,164.0622,163.7399,164.0524,3007.0
2023-06-01 12:30:00,168.06,168.08,167.94,167.99,6990.0,164.1403,164.1598,164.0231,164.0719,6990.0
2023-06-01 12:40:00,167.94,168.26,167.88,168.14,12049.0,164.0231,164.3356,163.9645,164.2184,12049.0
2023-06-01 12:50:00,168.2,168.3,168.1,168.15,6792.0,164.277,164.3747,164.1794,164.2282,6792.0
2023-06-01 13:00:00,168.08,168.22,168.02,168.19,6052.0,164.1598,164.2966,164.1012,164.2673,6052.0
2023-06-01 13:10:00,168.16,168.46,168.1,168.45,7552.0,164.238,164.531,164.1794,164.5212,7552.0
2023-06-01 13:20:00,168.56,168.7,168.33,168.47,5813.0,164.6286,164.7654,164.404,164.5407,5813.0
2023-06-01 13:30:00,168.5,168.91,168.47,168.77,10095.0,164.57,164.9705,164.5407,164.8337,10095.0
2023-06-01 13:40:00,168.87,169.34,168.84,169.34,7213.0,164.9314,165.3904,164.9021,165.3904,7213.0
2023-06-01 13:50:00,169.39,169.51,169.16,169.31,8724.0,165.4393,165.5565,165.2146,165.3611,8724.0
2023-06-01 14:00:00,169.31,169.41,169.11,169.36,8424.0,165.3611,165.4588,165.1658,165.41,8424.0
2023-06-01 14:10:00,169.35,169.35,169.09,169.11,7340.0,165.4002,165.4002,165.1463,165.1658,7340.0
2023-06-01 14:20:00,169.09,169.2,169.09,169.1,11542.0,165.1463,165.2537,165.1463,165.156,11542.0
2023-06-01 14:30:00,169.14,169.39,169.07,169.15,6613.0,165.1951,165.4393,165.1267,165.2049,6613.0
2023-06-01 14:40:00,169.13,169.19,168.96,169.16,4594.0,165.1853,165.2439,165.0193,165.2146,4594.0
2023-06-01 14:50:00,169.17,169.5,169.17,169.5,10897.0,165.2244,165.5467,165.2244,165.5467,10897.0
2023-06-01 15:00:00,169.52,169.76,169.51,169.65,10984.0,165.5662,165.8007,165.5565,165.6932,10984.0
2023-06-01 15:10:00,169.63,169.79,169.58,169.59,18376.0,165.6737,165.83,165.6248,165.6346,18376.0
2023-06-01 15:20:00,169.57,169.67,169.32,169.32,20531.0,165.6151,165.7127,165.3709,165.3709,20531.0
2023-06-01 15:30:00,169.28,169.38,169.19,169.22,16704.0,165.3318,165.4295,165.2439,165.2732,16704.0
2023-06-01 15:40:00,169.22,169.3,169.09,169.2,24688.0,165.2732,165.3514,165.1463,165.2537,24688.0
2023-06-01 15:50:00,169.16,169.27,168.99,169.12,78393.0,165.2146,165.3221,165.0486,165.1756,78393.0
2023-06-02 09:30:00,171.4,172.21,170.82,172.08,23808.0,167.4024,168.1935,166.8359,168.0665,23808.0
2023-06-02 09:40:00,172.08,172.9,172.07,172.72,14480.0,168.0665,168.8674,168.0568,168.6916,14480.0
2023-06-02 09:50:00,172.74,173.26,172.51,172.8,31538.0,168.7111,169.219,168.4865,168.7697,31538.0
2023-06-02 10:00:00,172.75,173.45,172.54,173.12,28319.0,168.7209,169.4046,168.5158,169.0823,28319.0
2023-06-02 10:10:00,173.05,173.48,172.82,173.4,25455.0,169.0139,169.4339,168.7893,169.3558,25455.0
2023-06-02 10:20:00,173.45,173.65,173.18,173.63,17889.0,169.4046,169.5999,169.1409,169.5804,17889.0
2023-06-02 10:30:00,173.56,173.94,173.25,173.94,10163.0,169.512,169.8832,169.2093,169.8832,10163.0
2023-06-02 10:40:00,173.91,174.12,173.78,173.96,11311.0,169.8539,170.059,169.7269,169.9027,11311.0
2023-06-02 10:50:00,174.0,174.0,173.2,173.32,18386.0,169.9418,169.9418,169.1604,169.2776,18386.0
2023-06-02 11:00:00,173.25,174.02,173.25,174.02,15199.0,169.2093,169.9613,169.2093,169.9613,15199.0
2023-06-02 11:10:00,173.95,174.04,173.71,173.93,12091.0,169.8929,169.9808,169.6585,169.8734,12091.0
2023-06-02 11:20:00,173.86,173.88,173.58,173.73,7325.0,169.805,169.8246,169.5316,169.6781,7325.0
2023-06-02 11:30:00,173.65,173.69,173.13,173.17,6163.0,169.5999,169.639,169.0921,169.1311,6163.0
2023-06-02 11:40:00,173.15,173.32,173.08,173.15,12675.0,169.1116,169.2776,169.0432,169.1116,12675.0
2023-06-02 11:50:00,173.15,173.52,173.14,173.44,7493.0,169.1116,169.473,169.1018,169.3948,7493.0
2023-06-02 12:00:00,173.47,173.47,173.18,173.22,16813.0,169.4241,169.4241,169.1409,169.18,16813.0
2023-06-02 12:10:00,173.17,173.34,173.15,173.31,5126.0,169.1311,169.2972,169.1116,169.2679,5126.0
2023-06-02 12:20:00,173.27,173.27,172.88,173.07,4803.0,169.2288,169.2288,168.8479,169.0335,4803.0
2023-06-02 12:30:00,173.13,173.29,172.94,172.94,6509.0,169.0921,169.2483,168.9065,168.9065,6509.0
2023-06-02 12:40:00,172.98,172.98,172.56,172.91,13674.0,168.9455,168.9455,168.5353,168.8772,13674.0
2023-06-02 12:50:00,172.97,173.21,172.91,173.19,9793.0,168.9358,169.1702,168.8772,169.1507,9793.0
2023-06-02 13:00:00,173.07,173.07,172.74,172.75,1512.0,169.0335,169.0335,168.7111,168.7209,1512.0
2023-06-02 13:10:00,172.81,172.89,172.69,172.85,5824.0,168.7795,168.8576,168.6623,168.8186,5824.0
2023-06-02 13:20:00,172.83,172.98,172.74,172.97,4466.0,168.799,168.9455,168.7111,168.9358,4466.0
2023-06-02 13:30:00,172.91,172.92,172.72,172.92,4628.0,168.8772,168.8869,168.6916,168.8869,4628.0
2023-06-02 13:40:00,172.97,172.97,172.72,172.81,4776.0,168.9358,168.9358,168.6916,168.7795,4776.0
2023-06-02 13:50:00,172.86,172.97,172.82,172.97,5217.0,168.8283,168.9358,168.7893,168.9358,5217.0
2023-06-02 14:00:00,172.95,173.05,172.73,172.8,3307.0,168.9162,169.0139,168.7014,168.7697,3307.0
2023-06-02 14:10:00,172.8,172.94,172.77,172.93,7193.0,168.7697,168.9065,168.7404,168.8967,7193.0
2023-06-02 14:20:00,172.92,172.99,172.82,172.85,6455.0,168.8869,168.9553,168.7893,168.8186,6455.0
2023-06-02 14:30:00,172.84,172.88,172.74,172.88,6844.0,168.8088,168.8479,168.7111,168.8479,6844.0
2023-06-02 14:40:00,172.88,172.91,172.79,172.81,6856.0,168.8479,168.8772,168.76,168.7795,6856.0
2023-06-02 14:50:00,172.78,172.9,172.72,172.9,10910.0,168.7502,168.8674,168.6916,168.8674,10910.0
2023-06-02 15:00:00,172.93,173.14,172.9,172.9,8371.0,168.8967,169.1018,168.8674,168.8674,8371.0
2023-06-02 15:10:00,172.82,172.91,172.77,172.85,6541.0,168.7893,168.8772,168.7404,168.8186,6541.0
2023-06-02 15:20:00,172.85,172.91,172.81,172.84,19365.0,168.8186,168.8772,168.7795,168.8088,19365.0
2023-06-02 15:30:00,172.84,173.04,172.84,172.92,13448.0,168.8088,169.0041,168.8088,168.8869,13448.0
2023-06-02 15:40:00,172.94,173.14,172.85,173.01,22821.0,168.9065,169.1018,168.8186,168.9748,22821.0
2023-06-02 15:50:00,172.98,173.19,172.89,173.06,95796.0,168.9455,169.1507,168.8576,169.0237,95796.0
2023-06-05 09:30:00,172.87,173.74,172.58,173.09,27073.0,168.8381,169.6878,168.5549,169.053,27073.0
2023-06-05 09:40:00,173.09,173.28,172.89,173.03,9306.0,169.053,169.2386,168.8576,168.9944,9306.0
2023-06-05 09:50:00,173.03,173.16,172.93,173.02,3979.0,168.9944,169.1214,168.8967,168.9846,3979.0
2023-06-05 10:00:00,173.15,174.14,173.1,173.59,21756.0,169.1116,170.0785,169.0628,169.5413,21756.0
2023-06-05 10:10:00,173.52,174.11,173.3,173.6,19004.0,169.473,170.0492,169.2581,169.5511,19004.0
2023-06-05 10:20:00,173.54,174.18,173.42,174.04,9934.0,169.4925,170.1176,169.3753,169.9808,9934.0
2023-06-05 10:30:00,173.92,174.18,173.78,173.83,12839.0,169.8636,170.1176,169.7269,169.7757,12839.0
2023-06-05 10:40:00,173.84,173.97,173.48,173.69,16299.0,169.7855,169.9125,169.4339,169.639,16299.0
2023-06-05 10:50:00,173.69,173.82,172.93,173.07,24085.0,169.639,169.766,168.8967,169.0335,24085.0
2023-06-05 11:00:00,173.12,173.64,173.1,173.62,19298.0,169.0823,169.5902,169.0628,169.5706,19298.0
2023-06-05 11:10:00,173.7,173.74,173.55,173.59,8931.0,169.6488,169.6878,169.5023,169.5413,8931.0
2023-06-05 11:20:00,173.59,173.67,173.37,173.43,17613.0,169.5413,169.6195,169.3265,169.3851,17613.0
2023-06-05 11:30:00,173.38,173.51,173.35,173.48,10057.0,169.3362,169.4632,169.3069,169.4339,10057.0
2023-06-05 11:40:00,173.46,173.88,173.35,173.88,12037.0,169.4144,169.8246,169.3069,169.8246,12037.0
2023-06-05 11:50:00,173.81,173.88,173.55,173.68,14082.0,169.7562,169.8246,169.5023,169.6292,14082.0
2023-06-05 12:00:00,173.67,173.94,173.63,173.94,6602.0,169.6195,169.8832,169.5804,169.8832,6602.0
2023-06-05 12:10:00,173.93,174.43,173.93,174.36,9564.0,169.8734,170.3617,169.8734,170.2934,9564.0
2023-06-05 12:20:00,174.36,174.36,174.05,174.28,16175.0,170.2934,170.2934,169.9906,170.2152,16175.0
2023-06-05 12:30:00,174.27,174.32,174.09,174.22,10763.0,170.2055,170.2543,170.0297,170.1566,10763.0
2023-06-05 12:40:00,174.16,174.55,174.1,174.55,22223.0,170.098,170.4789,170.0394,170.4789,22223.0
2023-06-05 12:50:00,174.42,174.59,174.17,174.44,12170.0,170.352,170.518,170.1078,170.3715,12170.0
2023-06-05 13:00:00,174.42,174.48,174.21,174.29,12669.0,170.352,170.4106,170.1469,170.225,12669.0
2023-06-05 13:10:00,174.25,174.29,174.02,174.15,10432.0,170.1859,170.225,169.9613,170.0883,10432.0
2023-06-05 13:20:00,174.15,174.15,173.71,173.75,9748.0,170.0883,170.0883,169.6585,169.6976,9748.0
2023-06-05 13:30:00,173.86,174.09,173.83,174.06,11711.0,169.805,170.0297,169.7757,170.0004,11711.0
2023-06-05 13:40:00,174.06,174.63,174.03,174.63,10717.0,170.0004,170.5571,169.9711,170.5571,10717.0
2023-06-05 13:50:00,174.63,174.93,174.58,174.71,20508.0,170.5571,170.8501,170.5082,170.6352,20508.0
2023-06-05 14:00:00,174.64,174.71,174.18,174.23,12344.0,170.5668,170.6352,170.1176,170.1664,12344.0
2023-06-05 14:10:00,174.19,174.28,174.14,174.18,9265.0,170.1273,170.2152,170.0785,170.1176,9265.0
2023-06-05 14:20:00,174.18,174.35,174.14,174.28,11582.0,170.1176,170.2836,170.0785,170.2152,11582.0
2023-06-05 14:30:00,174.28,174.29,173.77,173.85,11422.0,170.2152,170.225,169.7171,169.7953,11422.0
2023-06-05 14:40:00,173.78,173.95,173.42,173.49,11228.0,169.7269,169.8929,169.3753,169.4437,11228.0
2023-06-05 14:50:00,173.47,173.61,173.35,173.39,15845.0,169.4241,169.5609,169.3069,169.346,15845.0
2023-06-05 15:00:00,173.45,173.56,173.19,173.46,24670.0,169.4046,169.512,169.1507,169.4144,24670.0
2023-06-05 15:10:00,173.47,173.8,173.47,173.5,11012.0,169.4241,169.7464,169.4241,169.4534,11012.0
2023-06-05 15:20:00,173.5,173.58,173.37,173.4,12767.0,169.4534,169.5316,169.3265,169.3558,12767.0
2023-06-05 15:30:00,173.4,173.43,173.25,173.43,34607.0,169.3558,169.3851,169.2093,169.3851,34607.0
2023-06-05 15:40:00,173.43,173.63,173.4,173.6,24105.0,169.3851,169.5804,169.3558,169.5511,24105.0
2023-06-05 15:50:00,173.56,173.57,173.37,173.43,120969.0,169.512,169.5218,169.3265,169.3851,120969.0
2023-06-06 09:30:00,172.73,173.2,172.52,173.02,38927.0,168.7014,169.1604,168.4963,168.9846,38927.0
2023-06-06 09:40:00,173.21,173.21,172.57,172.58,8326.0,169.1702,169.1702,168.5451,168.5549,8326.0
2023-06-06 09:50:00,172.71,172.78,172.5,172.73,7759.0,168.6818,168.7502,168.4767,168.7014,7759.0
2023-06-06 10:00:00,172.78,173.38,172.78,173.38,10183.0,168.7502,169.3362,168.7502,169.3362,10183.0
2023-06-06 10:10:00,173.31,173.41,172.98,173.18,5717.0,169.2679,169.3655,168.9455,169.1409,5717.0
2023-06-06 10:20:00,173.06,173.07,172.89,173.01,5745.0,169.0237,169.0335,168.8576,168.9748,5745.0
2023-06-06 10:30:00,173.01,173.13,172.76,172.81,12428.0,168.9748,169.0921,168.7307,168.7795,12428.0
2023-06-06 10:40:00,172.8,173.2,172.69,173.17,13224.0,168.7697,169.1604,168.6623,169.1311,13224.0
2023-06-06 10:50:00,173.3,173.3,172.55,172.55,16128.0,169.2581,169.2581,168.5256,168.5256,16128.0
2023-06-06 11:00:00,172.67,172.8,172.5,172.53,10281.0,168.6428,168.7697,168.4767,168.506,10281.0
2023-06-06 11:10:00,172.41,172.72,172.37,172.59,8617.0,168.3888,168.6916,168.3498,168.5646,8617.0
2023-06-06 11:20:00,172.46,172.58,172.23,172.41,8953.0,168.4377,168.5549,168.213,168.3888,8953.0
2023-06-06 11:30:00,172.41,172.82,172.31,172.64,11231.0,168.3888,168.7893,168.2912,168.6135,11231.0
2023-06-06 11:40:00,172.61,172.61,172.29,172.45,6888.0,168.5842,168.5842,168.2716,168.4279,6888.0
2023-06-06 11:50:00,172.49,172.53,172.18,172.19,12805.0,168.467,168.506,168.1642,168.174,12805.0
2023-06-06 12:00:00,172.16,172.62,172.15,172.59,12637.0,168.1447,168.5939,168.1349,168.5646,12637.0
2023-06-06 12:10:00,172.59,172.62,172.44,172.54,5780.0,168.5646,168.5939,168.4181,168.5158,5780.0
2023-06-06 12:20:00,172.58,172.62,172.48,172.59,7132.0,168.5549,168.5939,168.4572,168.5646,7132.0
2023-06-06 12:30:00,172.56,172.59,172.45,172.49,7902.0,168.5353,168.5646,168.4279,168.467,7902.0
2023-06-06 12:40:00,172.45,172.69,172.45,172.53,6149.0,168.4279,168.6623,168.4279,168.506,6149.0
2023-06-06 12:50:00,172.48,172.64,172.26,172.44,6725.0,168.4572,168.6135,168.2423,168.4181,6725.0
2023-06-06 13:00:00,172.34,172.4,171.87,171.98,3129.0,168.3205,168.3791,167.8614,167.9689,3129.0
2023-06-06 13:10:00,171.92,172.4,171.91,172.33,6384.0,167.9103,168.3791,167.9005,168.3107,6384.0
2023-06-06 13:20:00,172.22,172.22,171.92,172.11,4286.0,168.2033,168.2033,167.9103,168.0958,4286.0
2023-06-06 13:30:00,172.11,172.3,171.88,172.3,4988.0,168.0958,168.2814,167.8712,168.2814,4988.0
2023-06-06 13:40:00,172.33,172.33,172.05,172.18,5481.0,168.3107,168.3107,168.0372,168.1642,5481.0
2023-06-06 13:50:00,172.16,172.29,171.96,172.06,5630.0,168.1447,168.2716,167.9493,168.047,5630.0
2023-06-06 14:00:00,171.99,172.29,171.9,172.29,4755.0,167.9786,168.2716,167.8907,168.2716,4755.0
2023-06-06 14:10:00,172.3,172.63,172.3,172.63,3910.0,168.2814,168.6037,168.2814,168.6037,3910.0
2023-06-06 14:20:00,172.69,172.97,172.67,172.89,8764.0,168.6623,168.9358,168.6428,168.8576,8764.0
2023-06-06 14:30:00,172.85,172.99,172.75,172.98,5487.0,168.8186,168.9553,168.7209,168.9455,5487.0
2023-06-06 14:40:00,173.02,173.16,173.01,173.09,5289.0,168.9846,169.1214,168.9748,169.053,5289.0
2023-06-06 14:50:00,173.1,173.16,172.91,173.03,8213.0,169.0628,169.1214,168.8772,168.9944,8213.0
2023-06-06 15:00:00,173.09,173.29,173.05,173.19,9636.0,169.053,169.2483,169.0139,169.1507,9636.0
2023-06-06 15:10:00,173.28,173.34,173.07,173.15,10629.0,169.2386,169.2972,169.0335,169.1116,10629.0
2023-06-06 15:20:00,173.22,173.37,173.07,173.3,19683.0,169.18,169.3265,169.0335,169.2581,19683.0
2023-06-06 15:30:00,173.33,173.34,172.96,172.99,19316.0,169.2874,169.2972,168.926,168.9553,19316.0
2023-06-06 15:40:00,173.03,173.23,172.91,173.12,24218.0,168.9944,169.1897,168.8772,169.0823,24218.0
2023-06-06 15:50:00,173.12,173.6,173.11,173.17,80780.0,169.0823,169.5511,169.0725,169.1311,80780.0
2023-06-07 09:30:00,172.85,174.47,172.85,174.28,24471.0,168.8186,170.4008,168.8186,170.2152,24471.0
2023-06-07 09:40:00,174.4,174.74,174.07,174.53,12860.0,170.3324,170.6645,170.0101,170.4594,12860.0
2023-06-07 09:50:00,174.53,175.78,174.53,175.71,10370.0,170.4594,171.6802,170.4594,171.6119,10370.0
2023-06-07 10:00:00,175.53,175.54,174.65,174.89,15480.0,171.4361,171.4458,170.5766,170.811,15480.0
2023-06-07 10:10:00,174.89,175.37,174.45,175.36,14784.0,170.811,171.2798,170.3813,171.27,14784.0
2023-06-07 10:20:00,175.38,175.44,174.93,175.44,34597.0,171.2896,171.3482,170.8501,171.3482,34597.0
2023-06-07 10:30:00,175.45,175.51,174.62,174.76,8592.0,171.3579,171.4165,170.5473,170.684,8592.0
2023-06-07 10:40:00,174.6,175.02,174.37,175.01,7024.0,170.5278,170.938,170.3031,170.9282,7024.0
2023-06-07 10:50:00,174.96,175.4,174.81,175.0,9737.0,170.8794,171.3091,170.7329,170.9184,9737.0
2023-06-07 11:00:00,175.06,175.44,175.05,175.18,4583.0,170.977,171.3482,170.9673,171.0942,4583.0
2023-06-07 11:10:00,175.06,175.27,175.0,175.11,7643.0,170.977,171.1821,170.9184,171.0259,7643.0
2023-06-07 11:20:00,175.15,175.31,175.06,175.17,9175.0,171.0649,171.2212,170.977,171.0845,9175.0
2023-06-07 11:30:00,175.2,175.55,175.2,175.34,7604.0,171.1138,171.4556,171.1138,171.2505,7604.0
2023-06-07 11:40:00,175.28,175.64,175.28,175.62,6692.0,171.1919,171.5435,171.1919,171.524,6692.0
2023-06-07 11:50:00,175.63,175.63,175.33,175.41,13170.0,171.5337,171.5337,171.2407,171.3189,13170.0
2023-06-07 12:00:00,175.38,175.62,175.38,175.53,4116.0,171.2896,171.524,171.2896,171.4361,4116.0
2023-06-07 12:10:00,175.46,175.72,175.43,175.56,5492.0,171.3677,171.6216,171.3384,171.4654,5492.0
2023-06-07 12:20:00,175.56,175.81,175.45,175.79,8245.0,171.4654,171.7095,171.3579,171.69,8245.0
2023-06-07 12:30:00,175.82,175.96,175.61,175.78,5043.0,171.7193,171.856,171.5142,171.6802,5043.0
2023-06-07 12:40:00,175.78,175.78,175.57,175.59,7074.0,171.6802,171.6802,171.4751,171.4947,7074.0
2023-06-07 12:50:00,175.51,175.68,175.24,175.38,7943.0,171.4165,171.5826,171.1528,171.2896,7943.0
2023-06-07 13:00:00,175.3,175.41,174.98,175.0,11402.0,171.2114,171.3189,170.8989,170.9184,11402.0
2023-06-07 13:10:00,175.05,175.05,174.66,174.75,2802.0,170.9673,170.9673,170.5864,170.6743,2802.0
2023-06-07 13:20:00,174.92,175.03,174.7,174.95,12069.0,170.8403,170.9477,170.6254,170.8696,12069.0
2023-06-07 13:30:00,174.91,174.97,174.58,174.58,4212.0,170.8305,170.8891,170.5082,170.5082,4212.0
2023-06-07 13:40:00,174.61,174.93,174.59,174.83,4225.0,170.5375,170.8501,170.518,170.7524,4225.0
2023-06-07 13:50:00,174.66,175.08,174.64,175.07,4105.0,170.5864,170.9966,170.5668,170.9868,4105.0
2023-06-07 14:00:00,174.98,175.06,174.84,175.06,8729.0,170.8989,170.977,170.7622,170.977,8729.0
2023-06-07 14:10:00,175.12,175.12,174.76,175.08,8223.0,171.0356,171.0356,170.684,170.9966,8223.0
2023-06-07 14:20:00,175.08,175.2,174.73,174.77,5562.0,170.9966,171.1138,170.6547,170.6938,5562.0
2023-06-07 14:30:00,174.81,174.86,174.57,174.74,8255.0,170.7329,170.7817,170.4985,170.6645,8255.0
2023-06-07 14:40:00,174.74,175.06,174.67,175.02,9336.0,170.6645,170.977,170.5961,170.938,9336.0
2023-06-07 14:50:00,175.02,175.11,174.94,175.08,11632.0,170.938,171.0259,170.8598,170.9966,11632.0
2023-06-07 15:00:00,175.06,175.06,174.62,174.74,11698.0,170.977,170.977,170.5473,170.6645,11698.0
2023-06-07 15:10:00,174.71,174.94,174.71,174.92,8709.0,170.6352,170.8598,170.6352,170.8403,8709.0
2023-06-07 15:20:00,174.92,175.03,174.91,174.95,14578.0,170.8403,170.9477,170.8305,170.8696,14578.0
2023-06-07 15:30:00,174.92,175.17,174.91,174.91,17604.0,170.8403,171.0845,170.8305,170.8305,17604.0
2023-06-07 15:40:00,174.94,175.13,174.85,174.97,22755.0,170.8598,171.0454,170.7719,170.8891,22755.0
2023-06-07 15:50:00,175.0,175.37,174.94,175.27,107528.0,170.9184,171.2798,170.8598,171.1821,107528.0
2023-06-08 09:30:00,174.83,175.08,174.12,174.46,13476.0,170.7524,170.9966,170.059,170.391,13476.0
2023-06-08 09:40:00,174.63,174.63,174.02,174.13,10216.0,170.5571,170.5571,169.9613,170.0687,10216.0
2023-06-08 09:50:00,174.13,174.68,173.95,174.68,11991.0,170.0687,170.6059,169.8929,170.6059,11991.0
2023-06-08 10:00:00,174.68,175.12,174.48,174.94,17956.0,170.6059,171.0356,170.4106,170.8598,17956.0
2023-06-08 10:10:00,174.96,175.53,174.87,175.53,5777.0,170.8794,171.4361,170.7915,171.4361,5777.0
2023-06-08 10:20:00,175.4,175.44,175.04,175.13,4408.0,171.3091,171.3482,170.9575,171.0454,4408.0
2023-06-08 10:30:00,175.13,175.43,174.88,174.91,7035.0,171.0454,171.3384,170.8012,170.8305,7035.0
2023-06-08 10:40:00,174.91,175.4,174.9,175.37,8587.0,170.8305,171.3091,170.8208,171.2798,8587.0
2023-06-08 10:50:00,175.41,175.71,175.41,175.52,7505.0,171.3189,171.6119,171.3189,171.4263,7505.0
2023-06-08 11:00:00,175.53,175.55,174.86,174.91,9784.0,171.4361,171.4556,170.7817,170.8305,9784.0
2023-06-08 11:10:00,174.99,174.99,174.82,174.84,4027.0,170.9087,170.9087,170.7426,170.7622,4027.0
2023-06-08 11:20:00,174.84,175.0,174.77,174.79,5519.0,170.7622,170.9184,170.6938,170.7133,5519.0
2023-06-08 11:30:00,174.83,175.04,174.73,174.75,11791.0,170.7524,170.9575,170.6547,170.6743,11791.0
2023-06-08 11:40:00,174.86,174.95,174.82,174.89,7892.0,170.7817,170.8696,170.7426,170.811,7892.0
2023-06-08 11:50:00,174.84,175.33,174.81,175.27,22460.0,170.7622,171.2407,170.7329,171.1821,22460.0
2023-06-08 12:00:00,175.25,175.58,175.25,175.56,4554.0,171.1626,171.4849,171.1626,171.4654,4554.0
2023-06-08 12:10:00,175.56,175.76,175.54,175.75,5009.0,171.4654,171.6607,171.4458,171.6509,5009.0
2023-06-08 12:20:00,175.78,175.86,175.68,175.84,7801.0,171.6802,171.7584,171.5826,171.7388,7801.0
2023-06-08 12:30:00,175.79,176.02,175.79,175.87,8272.0,171.69,171.9146,171.69,171.7681,8272.0
2023-06-08 12:40:00,175.87,175.94,175.84,175.88,3876.0,171.7681,171.8365,171.7388,171.7779,3876.0
2023-06-08 12:50:00,175.98,176.05,175.87,175.89,5827.0,171.8756,171.9439,171.7681,171.7877,5827.0
2023-06-08 13:00:00,175.9,176.16,175.9,176.09,7512.0,171.7974,172.0514,171.7974,171.983,7512.0
2023-06-08 13:10:00,176.09,176.21,175.93,176.19,6561.0,171.983,172.1002,171.8267,172.0807,6561.0
2023-06-08 13:20:00,176.22,176.31,176.05,176.25,6527.0,172.11,172.1979,171.9439,172.1393,6527.0
2023-06-08 13:30:00,176.25,176.45,176.18,176.45,7658.0,172.1393,172.3346,172.0709,172.3346,7658.0
2023-06-08 13:40:00,176.41,176.53,176.4,176.53,8126.0,172.2956,172.4128,172.2858,172.4128,8126.0
2023-06-08 13:50:00,176.54,176.82,176.49,176.63,21373.0,172.4225,172.696,172.3737,172.5104,21373.0
2023-06-08 14:00:00,176.62,176.69,176.54,176.63,5287.0,172.5007,172.569,172.4225,172.5104,5287.0
2023-06-08 14:10:00,176.62,176.63,176.42,176.43,9863.0,172.5007,172.5104,172.3053,172.3151,9863.0
2023-06-08 14:20:00,176.4,176.53,176.08,176.12,8844.0,172.2858,172.4128,171.9732,172.0123,8844.0
2023-06-08 14:30:00,176.1,176.54,176.1,176.52,5633.0,171.9928,172.4225,171.9928,172.403,5633.0
2023-06-08 14:40:00,176.52,176.84,176.43,176.78,11838.0,172.403,172.7155,172.3151,172.6569,11838.0
2023-06-08 14:50:00,176.79,176.98,176.78,176.81,18825.0,172.6667,172.8523,172.6569,172.6862,18825.0
2023-06-08 15:00:00,176.84,176.95,176.71,176.77,8060.0,172.7155,172.823,172.5886,172.6472,8060.0
2023-06-08 15:10:00,176.79,176.81,176.39,176.39,14721.0,172.6667,172.6862,172.276,172.276,14721.0
2023-06-08 15:20:00,176.39,176.55,176.37,176.53,14587.0,172.276,172.4323,172.2565,172.4128,14587.0
2023-06-08 15:30:00,176.52,176.57,176.4,176.5,18611.0,172.403,172.4518,172.2858,172.3835,18611.0
2023-06-08 15:40:00,176.48,176.95,176.46,176.88,48187.0,172.3639,172.823,172.3444,172.7546,48187.0
2023-06-08 15:50:00,176.91,177.0,176.77,176.99,165980.0,172.7839,172.8718,172.6472,172.862,165980.0
2023-06-09 09:30:00,176.83,177.21,175.63,176.68,25759.0,172.7058,173.0769,171.5337,172.5593,25759.0
2023-06-09 09:40:00,176.55,176.82,176.13,176.26,27146.0,172.4323,172.696,172.0221,172.149,27146.0
2023-06-09 09:50:00,176.27,176.55,176.19,176.51,19903.0,172.1588,172.4323,172.0807,172.3932,19903.0
2023-06-09 10:00:00,176.55,176.71,176.4,176.69,16701.0,172.4323,172.5886,172.2858,172.569,16701.0
2023-06-09 10:10:00,176.69,177.11,176.63,177.09,20744.0,172.569,172.9792,172.5104,172.9597,20744.0
2023-06-09 10:20:00,177.06,177.35,176.9,177.24,13371.0,172.9304,173.2136,172.7741,173.1062,13371.0
2023-06-09 10:30:00,177.25,177.35,176.87,176.96,8577.0,173.116,173.2136,172.7448,172.8327,8577.0
2023-06-09 10:40:00,176.97,177.36,176.71,177.1,11348.0,172.8425,173.2234,172.5886,172.9695,11348.0
2023-06-09 10:50:00,177.14,177.14,176.77,177.04,7105.0,173.0085,173.0085,172.6472,172.9109,7105.0
2023-06-09 11:00:00,176.95,176.96,176.75,176.77,10801.0,172.823,172.8327,172.6276,172.6472,10801.0
2023-06-09 11:10:00,176.79,177.02,176.79,176.93,4198.0,172.6667,172.8913,172.6667,172.8034,4198.0
2023-06-09 11:20:00,176.87,176.9,176.54,176.72,14148.0,172.7448,172.7741,172.4225,172.5983,14148.0
2023-06-09 11:30:00,176.72,176.84,176.39,176.46,17385.0,172.5983,172.7155,172.276,172.3444,17385.0
2023-06-09 11:40:00,176.49,176.75,176.49,176.71,10934.0,172.3737,172.6276,172.3737,172.5886,10934.0
2023-06-09 11:50:00,176.71,176.98,176.66,176.93,15129.0,172.5886,172.8523,172.5397,172.8034,15129.0
2023-06-09 12:00:00,176.97,177.02,176.73,177.02,17176.0,172.8425,172.8913,172.6081,172.8913,17176.0
2023-06-09 12:10:00,176.95,177.12,176.87,176.97,9324.0,172.823,172.989,172.7448,172.8425,9324.0
2023-06-09 12:20:00,176.96,177.0,176.58,176.65,5671.0,172.8327,172.8718,172.4616,172.53,5671.0
2023-06-09 12:30:00,176.7,176.91,176.56,176.64,5343.0,172.5788,172.7839,172.4421,172.5202,5343.0
2023-06-09 12:40:00,176.64,176.97,176.57,176.97,6452.0,172.5202,172.8425,172.4518,172.8425,6452.0
2023-06-09 12:50:00,177.0,177.05,176.53,176.75,17846.0,172.8718,172.9206,172.4128,172.6276,17846.0
2023-06-09 13:00:00,176.77,176.85,176.71,176.75,4294.0,172.6472,172.7253,172.5886,172.6276,4294.0
2023-06-09 13:10:00,176.68,177.0,176.67,176.95,8807.0,172.5593,172.8718,172.5495,172.823,8807.0
2023-06-09 13:20:00,176.97,177.31,176.96,177.31,3705.0,172.8425,173.1746,172.8327,173.1746,3705.0
2023-06-09 13:30:00,177.31,177.61,177.31,177.52,5498.0,173.1746,173.4676,173.1746,173.3797,5498.0
2023-06-09 13:40:00,177.53,177.69,177.44,177.65,6392.0,173.3894,173.5457,173.3015,173.5066,6392.0
2023-06-09 13:50:00,177.65,177.85,177.6,177.81,9860.0,173.5066,173.702,173.4578,173.6629,9860.0
2023-06-09 14:00:00,177.87,178.14,177.83,178.13,10582.0,173.7215,173.9852,173.6824,173.9754,10582.0
2023-06-09 14:10:00,178.14,178.31,178.13,178.26,17019.0,173.9852,174.1512,173.9754,174.1024,17019.0
2023-06-09 14:20:00,178.25,178.27,177.78,177.78,7658.0,174.0926,174.1122,173.6336,173.6336,7658.0
2023-06-09 14:30:00,177.79,177.91,177.64,177.68,9074.0,173.6434,173.7606,173.4969,173.5359,9074.0
2023-06-09 14:40:00,177.66,177.95,177.66,177.92,6217.0,173.5164,173.7996,173.5164,173.7703,6217.0
2023-06-09 14:50:00,177.9,178.02,177.85,178.02,5700.0,173.7508,173.868,173.702,173.868,5700.0
2023-06-09 15:00:00,178.02,178.23,177.87,177.87,9482.0,173.868,174.0731,173.7215,173.7215,9482.0
2023-06-09 15:10:00,177.82,178.06,177.82,177.91,6425.0,173.6727,173.9071,173.6727,173.7606,6425.0
2023-06-09 15:20:00,177.97,178.08,177.77,177.81,14006.0,173.8192,173.9266,173.6238,173.6629,14006.0
2023-06-09 15:30:00,177.86,177.94,177.64,177.75,13068.0,173.7117,173.7899,173.4969,173.6043,13068.0
2023-06-09 15:40:00,177.79,177.96,177.72,177.75,23019.0,173.6434,173.8094,173.575,173.6043,23019.0
2023-06-09 15:50:00,177.73,177.84,177.41,177.49,108183.0,173.5848,173.6922,173.2722,173.3504,108183.0
2023-06-12 09:30:00,177.49,177.97,177.12,177.69,35785.0,173.3504,173.8192,172.989,173.5457,35785.0
2023-06-12 09:40:00,177.81,178.17,177.29,177.81,13565.0,173.6629,174.0145,173.155,173.6629,13565.0
2023-06-12 09:50:00,177.81,178.4,177.65,177.76,15167.0,173.6629,174.2391,173.5066,173.6141,15167.0
2023-06-12 10:00:00,177.85,177.85,177.37,177.55,32599.0,173.702,173.702,173.2332,173.409,32599.0
2023-06-12 10:10:00,177.5,177.64,177.44,177.59,16277.0,173.3601,173.4969,173.3015,173.448,16277.0
2023-06-12 10:20:00,177.47,177.52,177.28,177.36,35494.0,173.3308,173.3797,173.1453,173.2234,35494.0
2023-06-12 10:30:00,177.43,177.49,177.03,177.44,22269.0,173.2918,173.3504,172.9011,173.3015,22269.0
2023-06-12 10:40:00,177.45,177.54,177.36,177.45,17484.0,173.3113,173.3992,173.2234,173.3113,17484.0
2023-06-12 10:50:00,177.51,177.91,177.49,177.6,10755.0,173.3699,173.7606,173.3504,173.4578,10755.0
2023-06-12 11:00:00,177.7,177.81,177.26,177.35,22603.0,173.5555,173.6629,173.1257,173.2136,22603.0
2023-06-12 11:10:00,177.42,177.43,177.22,177.31,14926.0,173.282,173.2918,173.0867,173.1746,14926.0
2023-06-12 11:20:00,177.31,177.35,177.16,177.33,24167.0,173.1746,173.2136,173.0281,173.1941,24167.0
2023-06-12 11:30:00,177.33,177.42,177.27,177.37,12419.0,173.1941,173.282,173.1355,173.2332,12419.0
2023-06-12 11:40:00,177.32,177.49,177.26,177.36,14257.0,173.1843,173.3504,173.1257,173.2234,14257.0
2023-06-12 11:50:00,177.31,177.36,177.2,177.31,10191.0,173.1746,173.2234,173.0671,173.1746,10191.0
2023-06-12 12:00:00,177.36,177.43,177.29,177.38,9932.0,173.2234,173.2918,173.155,173.2429,9932.0
2023-06-12 12:10:00,177.43,177.61,177.32,177.5,9022.0,173.2918,173.4676,173.1843,173.3601,9022.0
2023-06-12 12:20:00,177.52,177.52,177.29,177.33,7217.0,173.3797,173.3797,173.155,173.1941,7217.0
2023-06-12 12:30:00,177.35,177.58,177.31,177.58,5296.0,173.2136,173.4383,173.1746,173.4383,5296.0
2023-06-12 12:40:00,177.54,177.83,177.48,177.82,6936.0,173.3992,173.6824,173.3406,173.6727,6936.0
2023-06-12 12:50:00,177.82,178.0,177.82,177.95,6098.0,173.6727,173.8485,173.6727,173.7996,6098.0
2023-06-12 13:00:00,178.0,178.0,177.75,177.81,10947.0,173.8485,173.8485,173.6043,173.6629,10947.0
2023-06-12 13:10:00,177.91,178.1,177.89,178.01,11175.0,173.7606,173.9461,173.741,173.8582,11175.0
2023-06-12 13:20:00,178.06,178.1,177.98,178.04,8097.0,173.9071,173.9461,173.8289,173.8875,8097.0
2023-06-12 13:30:00,178.08,178.3,177.97,178.26,6312.0,173.9266,174.1415,173.8192,174.1024,6312.0
2023-06-12 13:40:00,178.33,178.5,178.3,178.44,9023.0,174.1708,174.3368,174.1415,174.2782,9023.0
2023-06-12 13:50:00,178.42,178.48,178.4,178.44,4163.0,174.2587,174.3173,174.2391,174.2782,4163.0
2023-06-12 14:00:00,178.44,178.72,178.42,178.71,10013.0,174.2782,174.5517,174.2587,174.5419,10013.0
2023-06-12 14:10:00,178.74,178.74,178.45,178.56,8119.0,174.5712,174.5712,174.288,174.3954,8119.0
2023-06-12 14:20:00,178.56,178.63,178.38,178.38,7905.0,174.3954,174.4638,174.2196,174.2196,7905.0
2023-06-12 14:30:00,178.46,178.57,178.2,178.5,10389.0,174.2977,174.4052,174.0438,174.3368,10389.0
2023-06-12 14:40:00,178.55,178.71,178.5,178.61,9135.0,174.3856,174.5419,174.3368,174.4442,9135.0
2023-06-12 14:50:00,178.61,178.61,178.44,178.56,10265.0,174.4442,174.4442,174.2782,174.3954,10265.0
2023-06-12 15:00:00,178.5,178.67,178.48,178.59,7679.0,174.3368,174.5028,174.3173,174.4247,7679.0
2023-06-12 15:10:00,178.62,179.0,178.62,178.9,8596.0,174.454,174.8251,174.454,174.7275,8596.0
2023-06-12 15:20:00,178.93,179.19,178.81,179.19,8315.0,174.7568,175.0107,174.6396,175.0107,8315.0
2023-06-12 15:30:00,179.19,179.57,179.04,179.56,28808.0,175.0107,175.3818,174.8642,175.3721,28808.0
2023-06-12 15:40:00,179.53,179.59,179.07,179.15,30088.0,175.3428,175.4014,174.8935,174.9716,30088.0
2023-06-12 15:50:00,179.21,179.32,178.93,179.04,99409.0,175.0302,175.1377,174.7568,174.8642,99409.0
2023-06-13 09:30:00,179.03,179.79,178.65,179.78,39083.0,174.8544,175.5967,174.4833,175.587,39083.0
2023-06-13 09:40:00,179.73,181.0,179.7,180.98,43069.0,175.5381,176.7785,175.5088,176.759,43069.0
2023-06-13 09:50:00,180.76,181.14,180.73,181.03,8752.0,176.5441,176.9152,176.5148,176.8078,8752.0
2023-06-13 10:00:00,181.05,181.14,180.52,180.65,15645.0,176.8273,176.9152,176.3097,176.4367,15645.0
2023-06-13 10:10:00,180.65,180.85,180.11,180.47,12111.0,176.4367,176.632,175.9093,176.2609,12111.0
2023-06-13 10:20:00,180.47,181.22,180.47,181.22,5715.0,176.2609,176.9934,176.2609,176.9934,5715.0
2023-06-13 10:30:00,181.21,181.21,180.77,181.1,13371.0,176.9836,176.9836,176.5539,176.8762,13371.0
2023-06-13 10:40:00,181.23,181.73,181.1,181.72,3759.0,177.0031,177.4915,176.8762,177.4817,3759.0
2023-06-13 10:50:00,181.67,181.73,181.13,181.17,10435.0,177.4329,177.4915,176.9055,176.9445,10435.0
2023-06-13 11:00:00,181.12,181.12,180.54,180.75,7262.0,176.8957,176.8957,176.3292,176.5343,7262.0
2023-06-13 11:10:00,180.83,181.19,180.83,181.12,11187.0,176.6125,176.9641,176.6125,176.8957,11187.0
2023-06-13 11:20:00,181.15,181.39,181.01,181.06,6544.0,176.925,177.1594,176.7883,176.8371,6544.0
2023-06-13 11:30:00,181.18,181.21,180.21,180.21,11352.0,176.9543,176.9836,176.0069,176.0069,11352.0
2023-06-13 11:40:00,180.21,180.69,180.21,180.69,8995.0,176.0069,176.4757,176.0069,176.4757,8995.0
2023-06-13 11:50:00,180.75,180.86,180.49,180.51,7241.0,176.5343,176.6418,176.2804,176.2999,7241.0
2023-06-13 12:00:00,180.55,180.9,180.55,180.9,3679.0,176.339,176.6808,176.339,176.6808,3679.0
2023-06-13 12:10:00,180.95,181.2,180.93,181.16,3430.0,176.7297,176.9738,176.7101,176.9348,3430.0
2023-06-13 12:20:00,181.19,181.55,181.1,181.55,6944.0,176.9641,177.3157,176.8762,177.3157,6944.0
2023-06-13 12:30:00,181.55,181.57,181.31,181.31,9720.0,177.3157,177.3352,177.0813,177.0813,9720.0
2023-06-13 12:40:00,181.41,181.51,181.32,181.44,6713.0,177.1789,177.2766,177.091,177.2082,6713.0
2023-06-13 12:50:00,181.5,181.64,181.41,181.52,7365.0,177.2668,177.4036,177.1789,177.2864,7365.0
2023-06-13 13:00:00,181.56,181.59,181.33,181.33,4164.0,177.3254,177.3547,177.1008,177.1008,4164.0
2023-06-13 13:10:00,181.34,181.66,181.28,181.59,7452.0,177.1106,177.4231,177.052,177.3547,7452.0
2023-06-13 13:20:00,181.57,181.57,181.36,181.36,4214.0,177.3352,177.3352,177.1301,177.1301,4214.0
2023-06-13 13:30:00,181.39,181.47,181.2,181.21,3703.0,177.1594,177.2375,176.9738,176.9836,3703.0
2023-06-13 13:40:00,181.23,181.55,181.23,181.55,4894.0,177.0031,177.3157,177.0031,177.3157,4894.0
2023-06-13 13:50:00,181.52,181.55,181.2,181.39,5419.0,177.2864,177.3157,176.9738,177.1594,5419.0
2023-06-13 14:00:00,181.39,181.71,181.38,181.56,12954.0,177.1594,177.4719,177.1496,177.3254,12954.0
2023-06-13 14:10:00,181.53,181.54,181.34,181.46,3942.0,177.2961,177.3059,177.1106,177.2278,3942.0
2023-06-13 14:20:00,181.49,181.7,181.41,181.59,20002.0,177.2571,177.4622,177.1789,177.3547,20002.0
2023-06-13 14:30:00,181.6,181.6,181.03,181.16,8412.0,177.3645,177.3645,176.8078,176.9348,8412.0
2023-06-13 14:40:00,181.18,181.37,180.94,180.95,15646.0,176.9543,177.1399,176.7199,176.7297,15646.0
2023-06-13 14:50:00,181.02,181.29,180.99,181.28,7226.0,176.798,177.0617,176.7687,177.052,7226.0
2023-06-13 15:00:00,181.33,181.58,181.32,181.53,7582.0,177.1008,177.345,177.091,177.2961,7582.0
2023-06-13 15:10:00,181.52,181.61,181.45,181.45,8078.0,177.2864,177.3743,177.218,177.218,8078.0
2023-06-13 15:20:00,181.48,181.5,181.12,181.2,9225.0,177.2473,177.2668,176.8957,176.9738,9225.0
2023-06-13 15:30:00,181.31,181.37,180.97,181.13,12450.0,177.0813,177.1399,176.7492,176.9055,12450.0
2023-06-13 15:40:00,181.14,181.29,180.99,181.14,31229.0,176.9152,177.0617,176.7687,176.9152,31229.0
2023-06-13 15:50:00,181.15,181.53,180.86,181.47,73206.0,176.925,177.2961,176.6418,177.2375,73206.0
2023-06-14 09:30:00,182.0,183.28,181.42,182.26,58652.0,177.7552,179.0053,177.1887,178.0091,58652.0
2023-06-14 09:40:00,182.2,182.42,181.57,182.3,20144.0,177.9505,178.1654,177.3352,178.0482,20144.0
2023-06-14 09:50:00,182.2,182.54,181.74,181.81,10206.0,177.9505,178.2826,177.5012,177.5696,10206.0
2023-06-14 10:00:00,181.77,182.47,181.61,182.32,27879.0,177.5305,178.2142,177.3743,178.0677,27879.0
2023-06-14 10:10:00,182.36,182.36,181.57,181.67,13165.0,178.1068,178.1068,177.3352,177.4329,13165.0
2023-06-14 10:20:00,181.74,181.95,181.29,181.53,10407.0,177.5012,177.7063,177.0617,177.2961,10407.0
2023-06-14 10:30:00,181.56,181.93,181.51,181.73,11572.0,177.3254,177.6868,177.2766,177.4915,11572.0
2023-06-14 10:40:00,181.76,182.17,181.76,182.17,21372.0,177.5208,177.9212,177.5208,177.9212,21372.0
2023-06-14 10:50:00,182.08,182.08,181.56,181.66,11088.0,177.8333,177.8333,177.3254,177.4231,11088.0
2023-06-14 11:00:00,181.58,181.83,181.51,181.83,12178.0,177.345,177.5891,177.2766,177.5891,12178.0
2023-06-14 11:10:00,181.85,182.15,181.76,182.0,19751.0,177.6087,177.9017,177.5208,177.7552,19751.0
2023-06-14 11:20:00,182.0,182.15,181.71,181.85,16677.0,177.7552,177.9017,177.4719,177.6087,16677.0
2023-06-14 11:30:00,181.81,182.52,181.81,182.4,14466.0,177.5696,178.263,177.5696,178.1458,14466.0
2023-06-14 11:40:00,182.31,182.5,182.18,182.5,4155.0,178.0579,178.2435,177.931,178.2435,4155.0
2023-06-14 11:50:00,182.5,182.5,182.12,182.26,9379.0,178.2435,178.2435,177.8724,178.0091,9379.0
2023-06-14 12:00:00,182.22,182.27,181.84,181.95,7891.0,177.97,178.0189,177.5989,177.7063,7891.0
2023-06-14 12:10:00,182.03,182.13,181.9,182.13,11495.0,177.7845,177.8821,177.6575,177.8821,11495.0
2023-06-14 12:20:00,182.16,182.16,181.72,181.72,3842.0,177.9114,177.9114,177.4817,177.4817,3842.0
2023-06-14 12:30:00,181.66,182.01,181.62,181.84,14834.0,177.4231,177.7649,177.384,177.5989,14834.0
2023-06-14 12:40:00,181.85,181.87,181.73,181.87,4732.0,177.6087,177.6282,177.4915,177.6282,4732.0
2023-06-14 12:50:00,181.84,182.06,181.71,181.76,5600.0,177.5989,177.8138,177.4719,177.5208,5600.0
2023-06-14 13:00:00,181.75,181.82,181.53,181.75,9624.0,177.511,177.5794,177.2961,177.511,9624.0
2023-06-14 13:10:00,181.68,181.86,181.62,181.71,6546.0,177.4426,177.6184,177.384,177.4719,6546.0
2023-06-14 13:20:00,181.64,181.93,181.64,181.76,5456.0,177.4036,177.6868,177.4036,177.5208,5456.0
2023-06-14 13:30:00,181.75,181.75,181.49,181.68,3949.0,177.511,177.511,177.2571,177.4426,3949.0
2023-06-14 13:40:00,181.63,181.71,181.54,181.65,5265.0,177.3938,177.4719,177.3059,177.4133,5265.0
2023-06-14 13:50:00,181.62,181.64,181.43,181.47,5628.0,177.384,177.4036,177.1985,177.2375,5628.0
2023-06-14 14:00:00,181.31,181.31,180.38,180.58,12032.0,177.0813,177.0813,176.173,176.3683,12032.0
2023-06-14 14:10:00,180.81,180.81,180.18,180.39,5988.0,176.5929,176.5929,175.9776,176.1827,5988.0
2023-06-14 14:20:00,180.38,180.46,180.1,180.26,11166.0,176.173,176.2511,175.8995,176.0558,11166.0
2023-06-14 14:30:00,180.21,180.69,180.1,180.31,17069.0,176.0069,176.4757,175.8995,176.1046,17069.0
2023-06-14 14:40:00,180.39,180.99,180.38,180.88,6605.0,176.1827,176.7687,176.173,176.6613,6605.0
2023-06-14 14:50:00,180.99,181.08,180.47,180.47,10013.0,176.7687,176.8566,176.2609,176.2609,10013.0
2023-06-14 15:00:00,180.65,180.99,180.52,180.91,9993.0,176.4367,176.7687,176.3097,176.6906,9993.0
2023-06-14 15:10:00,180.92,180.92,179.88,180.26,10460.0,176.7004,176.7004,175.6846,176.0558,10460.0
2023-06-14 15:20:00,180.14,180.58,180.14,180.19,10371.0,175.9386,176.3683,175.9386,175.9874,10371.0
2023-06-14 15:30:00,180.11,180.35,179.98,180.22,13184.0,175.9093,176.1437,175.7823,176.0167,13184.0
2023-06-14 15:40:00,180.25,180.26,179.56,179.64,25181.0,176.046,176.0558,175.3721,175.4502,25181.0
2023-06-14 15:50:00,179.52,179.87,179.32,179.86,89580.0,175.333,175.6749,175.1377,175.6651,89580.0
2023-06-15 09:30:00,179.51,179.96,179.03,179.56,18256.0,175.3232,175.7628,174.8544,175.3721,18256.0
2023-06-15 09:40:00,179.56,180.05,179.46,180.02,7288.0,175.3721,175.8507,175.2744,175.8214,7288.0
2023-06-15 09:50:00,180.45,180.72,180.4,180.63,9777.0,176.2413,176.505,176.1925,176.4171,9777.0
2023-06-15 10:00:00,180.8,180.98,180.51,180.79,8458.0,176.5832,176.759,176.2999,176.5734,8458.0
2023-06-15 10:10:00,180.84,181.02,180.69,180.69,7261.0,176.6222,176.798,176.4757,176.4757,7261.0
2023-06-15 10:20:00,180.68,180.8,180.46,180.79,4378.0,176.466,176.5832,176.2511,176.5734,4378.0
2023-06-15 10:30:00,180.63,180.63,180.26,180.27,4857.0,176.4171,176.4171,176.0558,176.0655,4857.0
2023-06-15 10:40:00,180.14,180.8,180.07,180.68,6251.0,175.9386,176.5832,175.8702,176.466,6251.0
2023-06-15 10:50:00,180.68,180.79,180.51,180.75,6450.0,176.466,176.5734,176.2999,176.5343,6450.0
2023-06-15 11:00:00,180.74,180.77,180.47,180.69,5202.0,176.5246,176.5539,176.2609,176.4757,5202.0
2023-06-15 11:10:00,180.71,181.21,180.67,181.17,16746.0,176.4953,176.9836,176.4562,176.9445,16746.0
2023-06-15 11:20:00,181.11,181.72,181.08,181.72,5430.0,176.8859,177.4817,176.8566,177.4817,5430.0
2023-06-15 11:30:00,181.73,181.92,181.59,181.9,8415.0,177.4915,177.677,177.3547,177.6575,8415.0
2023-06-15 11:40:00,181.9,182.01,181.31,181.43,5375.0,177.6575,177.7649,177.0813,177.1985,5375.0
2023-06-15 11:50:00,181.34,181.74,181.26,181.27,18999.0,177.1106,177.5012,177.0324,177.0422,18999.0
2023-06-15 12:00:00,181.28,181.38,181.08,181.23,8037.0,177.052,177.1496,176.8566,177.0031,8037.0
2023-06-15 12:10:00,181.23,181.35,181.13,181.32,4895.0,177.0031,177.1203,176.9055,177.091,4895.0
2023-06-15 12:20:00,181.37,181.7,181.34,181.7,5200.0,177.1399,177.4622,177.1106,177.4622,5200.0
2023-06-15 12:30:00,181.68,181.77,181.55,181.66,22885.0,177.4426,177.5305,177.3157,177.4231,22885.0
2023-06-15 12:40:00,181.61,181.66,181.45,181.54,4643.0,177.3743,177.4231,177.218,177.3059,4643.0
2023-06-15 12:50:00,181.54,181.54,181.2,181.41,3098.0,177.3059,177.3059,176.9738,177.1789,3098.0
2023-06-15 13:00:00,181.49,181.55,181.22,181.29,8437.0,177.2571,177.3157,176.9934,177.0617,8437.0
2023-06-15 13:10:00,181.28,181.69,181.28,181.59,10013.0,177.052,177.4524,177.052,177.3547,10013.0
2023-06-15 13:20:00,181.63,181.71,181.53,181.65,3679.0,177.3938,177.4719,177.2961,177.4133,3679.0
2023-06-15 13:30:00,181.66,181.81,181.65,181.8,6631.0,177.4231,177.5696,177.4133,177.5598,6631.0
2023-06-15 13:40:00,181.8,181.89,181.76,181.86,4755.0,177.5598,177.6477,177.5208,177.6184,4755.0
2023-06-15 13:50:00,181.86,182.0,181.61,182.0,4747.0,177.6184,177.7552,177.3743,177.7552,4747.0
2023-06-15 14:00:00,181.94,181.95,181.38,181.43,6361.0,177.6966,177.7063,177.1496,177.1985,6361.0
2023-06-15 14:10:00,181.52,181.8,181.44,181.56,6121.0,177.2864,177.5598,177.2082,177.3254,6121.0
2023-06-15 14:20:00,181.64,181.86,181.56,181.86,5119.0,177.4036,177.6184,177.3254,177.6184,5119.0
2023-06-15 14:30:00,181.94,182.15,181.88,182.04,5113.0,177.6966,177.9017,177.638,177.7942,5113.0
2023-06-15 14:40:00,182.03,182.27,181.93,182.27,4910.0,177.7845,178.0189,177.6868,178.0189,4910.0
2023-06-15 14:50:00,182.26,182.69,182.26,182.53,6306.0,178.0091,178.4291,178.0091,178.2728,6306.0
2023-06-15 15:00:00,182.57,182.57,182.25,182.4,5949.0,178.3119,178.3119,177.9993,178.1458,5949.0
2023-06-15 15:10:00,182.38,182.55,182.21,182.31,10508.0,178.1263,178.2923,177.9603,178.0579,10508.0
2023-06-15 15:20:00,182.25,182.53,182.12,182.53,9177.0,177.9993,178.2728,177.8724,178.2728,9177.0
2023-06-15 15:30:00,182.6,182.61,182.22,182.25,13846.0,178.3412,178.3509,177.97,177.9993,13846.0
2023-06-15 15:40:00,182.25,182.55,182.25,182.41,18902.0,177.9993,178.2923,177.9993,178.1556,18902.0
2023-06-15 15:50:00,182.49,182.59,181.93,182.25,61971.0,178.2337,178.3314,177.6868,177.9993,61971.0
2023-06-16 09:30:00,183.17,183.2,182.0,182.63,569307.0,179.4187,179.4481,178.2727,178.8898,569307.0
2023-06-16 09:40:00,182.64,182.99,182.12,182.4,7613.0,178.8996,179.2424,178.3902,178.6645,7613.0
2023-06-16 09:50:00,182.53,182.59,182.05,182.06,5471.0,178.7918,178.8506,178.3217,178.3315,5471.0
2023-06-16 10:00:00,182.18,182.71,181.77,182.47,8012.0,178.449,178.9682,178.0474,178.7331,8012.0
2023-06-16 10:10:00,182.48,182.48,182.12,182.3,4941.0,178.7429,178.7429,178.3902,178.5666,4941.0
2023-06-16 10:20:00,182.28,182.43,181.81,182.04,15252.0,178.547,178.6939,178.0866,178.3119,15252.0
2023-06-16 10:30:00,182.05,182.4,181.73,182.05,21383.0,178.3217,178.6645,178.0082,178.3217,21383.0
2023-06-16 10:40:00,182.15,182.35,181.88,182.34,4070.0,178.4196,178.6155,178.1552,178.6057,4070.0
2023-06-16 10:50:00,182.25,182.55,182.25,182.33,8393.0,178.5176,178.8114,178.5176,178.5959,8393.0
2023-06-16 11:00:00,182.28,182.28,182.03,182.12,5424.0,178.547,178.547,178.3021,178.3902,5424.0
2023-06-16 11:10:00,182.13,182.23,181.81,181.81,4611.0,178.4,178.498,178.0866,178.0866,4611.0
2023-06-16 11:20:00,181.79,181.88,181.41,181.86,13240.0,178.067,178.1552,177.6948,178.1356,13240.0
2023-06-16 11:30:00,181.97,182.0,181.46,181.65,11626.0,178.2433,178.2727,177.7438,177.9299,11626.0
2023-06-16 11:40:00,181.71,181.81,181.34,181.49,13119.0,177.9886,178.0866,177.6262,177.7731,13119.0
2023-06-16 11:50:00,181.45,181.91,181.37,181.74,12480.0,177.734,178.1845,177.6556,178.018,12480.0
2023-06-16 12:00:00,181.69,181.77,181.5,181.5,5915.0,177.969,178.0474,177.7829,177.7829,5915.0
2023-06-16 12:10:00,181.55,181.57,181.23,181.38,8108.0,177.8319,177.8515,177.5185,177.6654,8108.0
2023-06-16 12:20:00,181.44,181.68,181.42,181.48,11666.0,177.7242,177.9593,177.7046,177.7633,11666.0
2023-06-16 12:30:00,181.62,181.69,181.44,181.67,15001.0,177.9005,177.969,177.7242,177.9495,15001.0
2023-06-16 12:40:00,181.64,181.69,181.49,181.57,10206.0,177.9201,177.969,177.7731,177.8515,10206.0
2023-06-16 12:50:00,181.61,182.0,181.6,181.91,8527.0,177.8907,178.2727,177.8809,178.1845,8527.0
2023-06-16 13:00:00,181.9,181.93,181.67,181.79,12775.0,178.1747,178.2041,177.9495,178.067,12775.0
2023-06-16 13:10:00,181.78,181.98,181.65,181.97,3639.0,178.0572,178.2531,177.9299,178.2433,3639.0
2023-06-16 13:20:00,181.93,181.98,181.74,181.75,3599.0,178.2041,178.2531,178.018,178.0278,3599.0
2023-06-16 13:30:00,181.75,181.75,181.37,181.48,7233.0,178.0278,178.0278,177.6556,177.7633,7233.0
2023-06-16 13:40:00,181.47,181.54,181.27,181.43,4132.0,177.7536,177.8221,177.5576,177.7144,4132.0
2023-06-16 13:50:00,181.63,181.84,181.63,181.84,3618.0,177.9103,178.116,177.9103,178.116,3618.0
2023-06-16 14:00:00,181.86,181.94,181.74,181.9,4088.0,178.1356,178.2139,178.018,178.1747,4088.0
2023-06-16 14:10:00,181.87,181.96,181.76,181.79,6363.0,178.1454,178.2335,178.0376,178.067,6363.0
2023-06-16 14:20:00,181.89,181.89,181.42,181.6,15287.0,178.165,178.165,177.7046,177.8809,15287.0
2023-06-16 14:30:00,181.7,181.74,181.51,181.74,9465.0,177.9788,178.018,177.7927,178.018,9465.0
2023-06-16 14:40:00,181.78,181.85,181.62,181.63,5136.0,178.0572,178.1258,177.9005,177.9103,5136.0
2023-06-16 14:50:00,181.59,181.71,181.56,181.64,7824.0,177.8711,177.9886,177.8417,177.9201,7824.0
2023-06-16 15:00:00,181.63,181.71,181.52,181.6,5792.0,177.9103,177.9886,177.8025,177.8809,5792.0
2023-06-16 15:10:00,181.69,181.76,181.6,181.63,6345.0,177.969,178.0376,177.8809,177.9103,6345.0
2023-06-16 15:20:00,181.64,181.83,181.62,181.66,9014.0,177.9201,178.1062,177.9005,177.9397,9014.0
2023-06-16 15:30:00,181.63,182.13,181.63,182.11,11475.0,177.9103,178.4,177.9103,178.3804,11475.0
2023-06-16 15:40:00,182.15,182.15,181.69,181.82,30566.0,178.4196,178.4196,177.969,178.0964,30566.0
2023-06-16 15:50:00,181.81,182.24,181.16,182.03,117269.0,178.0866,178.5078,177.4499,178.3021,117269.0
2023-06-20 09:30:00,182.39,182.39,180.7,180.74,77920.0,178.6547,178.6547,176.9993,177.0385,77920.0
2023-06-20 09:40:00,180.57,181.07,180.21,180.34,23476.0,176.872,177.3617,176.5194,176.6467,23476.0
2023-06-20 09:50:00,180.42,180.82,179.91,179.99,15719.0,176.7251,177.1169,176.2255,176.3039,15719.0
2023-06-20 10:00:00,179.89,180.51,179.88,180.28,8863.0,176.2059,176.8132,176.1961,176.5879,8863.0
2023-06-20 10:10:00,180.31,180.9,180.31,180.77,11217.0,176.6173,177.1952,176.6173,177.0679,11217.0
2023-06-20 10:20:00,180.87,180.87,179.95,180.26,12763.0,177.1658,177.1658,176.2647,176.5683,12763.0
2023-06-20 10:30:00,180.16,180.74,180.08,180.49,12674.0,176.4704,177.0385,176.392,176.7936,12674.0
2023-06-20 10:40:00,180.6,180.89,180.46,180.89,3579.0,176.9014,177.1854,176.7642,177.1854,3579.0
2023-06-20 10:50:00,180.86,180.92,180.62,180.84,18428.0,177.156,177.2148,176.921,177.1365,18428.0
2023-06-20 11:00:00,180.84,180.84,180.02,180.02,6889.0,177.1365,177.1365,176.3332,176.3332,6889.0
2023-06-20 11:10:00,179.9,179.99,179.38,179.47,6598.0,176.2157,176.3039,175.7064,175.7945,6598.0
2023-06-20 11:20:00,179.48,179.66,179.3,179.49,3816.0,175.8043,175.9806,175.628,175.8141,3816.0
2023-06-20 11:30:00,179.38,179.8,179.35,179.78,4938.0,175.7064,176.1178,175.677,176.0982,4938.0
2023-06-20 11:40:00,179.93,180.48,179.92,180.48,15729.0,176.2451,176.7838,176.2353,176.7838,15729.0
2023-06-20 11:50:00,180.39,180.5,180.31,180.39,4795.0,176.6957,176.8034,176.6173,176.6957,4795.0
2023-06-20 12:00:00,180.32,180.43,180.18,180.25,3073.0,176.6271,176.7349,176.49,176.5585,3073.0
2023-06-20 12:10:00,180.18,180.56,180.11,180.4,31522.0,176.49,176.8622,176.4214,176.7055,31522.0
2023-06-20 12:20:00,180.41,180.92,180.41,180.69,13363.0,176.7153,177.2148,176.7153,176.9895,13363.0
2023-06-20 12:30:00,180.7,180.7,180.49,180.66,6209.0,176.9993,176.9993,176.7936,176.9601,6209.0
2023-06-20 12:40:00,180.67,180.88,180.48,180.87,4257.0,176.9699,177.1756,176.7838,177.1658,4257.0
2023-06-20 12:50:00,180.89,180.89,180.55,180.7,4308.0,177.1854,177.1854,176.8524,176.9993,4308.0
2023-06-20 13:00:00,180.7,180.76,180.44,180.46,4082.0,176.9993,177.0581,176.7446,176.7642,4082.0
2023-06-20 13:10:00,180.46,180.88,180.46,180.83,15569.0,176.7642,177.1756,176.7642,177.1267,15569.0
2023-06-20 13:20:00,180.83,180.92,180.69,180.7,1893.0,177.1267,177.2148,176.9895,176.9993,1893.0
2023-06-20 13:30:00,180.69,180.85,180.46,180.59,4147.0,176.9895,177.1463,176.7642,176.8916,4147.0
2023-06-20 13:40:00,180.53,180.74,180.52,180.7,3567.0,176.8328,177.0385,176.823,176.9993,3567.0
2023-06-20 13:50:00,180.64,180.82,180.5,180.56,4920.0,176.9406,177.1169,176.8034,176.8622,4920.0
2023-06-20 14:00:00,180.57,180.79,180.57,180.69,3434.0,176.872,177.0875,176.872,176.9895,3434.0
2023-06-20 14:10:00,180.74,180.77,180.54,180.65,3865.0,177.0385,177.0679,176.8426,176.9503,3865.0
2023-06-20 14:20:00,180.65,180.69,180.55,180.62,3924.0,176.9503,176.9895,176.8524,176.921,3924.0
2023-06-20 14:30:00,180.59,180.67,180.42,180.42,5626.0,176.8916,176.9699,176.7251,176.7251,5626.0
2023-06-20 14:40:00,180.48,180.48,180.28,180.39,4600.0,176.7838,176.7838,176.5879,176.6957,4600.0
2023-06-20 14:50:00,180.43,180.67,180.43,180.66,3985.0,176.7349,176.9699,176.7349,176.9601,3985.0
2023-06-20 15:00:00,180.73,180.74,180.51,180.65,4793.0,177.0287,177.0385,176.8132,176.9503,4793.0
2023-06-20 15:10:00,180.65,180.74,180.49,180.49,5097.0,176.9503,177.0385,176.7936,176.7936,5097.0
2023-06-20 15:20:00,180.47,180.63,180.39,180.48,5931.0,176.774,176.9308,176.6957,176.7838,5931.0
2023-06-20 15:30:00,180.5,180.51,180.31,180.43,6987.0,176.8034,176.8132,176.6173,176.7349,6987.0
2023-06-20 15:40:00,180.43,180.71,180.36,180.61,12525.0,176.7349,177.0091,176.6663,176.9112,12525.0
2023-06-20 15:50:00,180.55,180.84,180.52,180.57,54680.0,176.8524,177.1365,176.823,176.872,54680.0
2023-06-21 09:30:00,179.71,180.12,179.03,179.13,30949.0,176.0296,176.4312,175.3635,175.4615,30949.0
2023-06-21 09:40:00,179.06,179.82,179.06,179.49,10735.0,175.3929,176.1373,175.3929,175.8141,10735.0
2023-06-21 09:50:00,179.63,180.11,179.48,180.11,5758.0,175.9512,176.4214,175.8043,176.4214,5758.0
2023-06-21 10:00:00,180.16,180.17,179.86,179.87,3973.0,176.4704,176.4802,176.1765,176.1863,3973.0
2023-06-21 10:10:00,179.93,180.28,179.91,179.98,8415.0,176.2451,176.5879,176.2255,176.2941,8415.0
2023-06-21 10:20:00,179.96,180.06,179.77,179.95,7642.0,176.2745,176.3724,176.0884,176.2647,7642.0
2023-06-21 10:30:00,180.02,180.32,179.75,180.21,7620.0,176.3332,176.6271,176.0688,176.5194,7620.0
2023-06-21 10:40:00,180.23,180.23,179.9,179.94,10207.0,176.5389,176.5389,176.2157,176.2549,10207.0
2023-06-21 10:50:00,179.94,180.26,179.93,180.17,12965.0,176.2549,176.5683,176.2451,176.4802,12965.0
2023-06-21 11:00:00,180.2,180.21,179.7,179.7,11956.0,176.5096,176.5194,176.0198,176.0198,11956.0
2023-06-21 11:10:00,179.82,179.93,179.52,179.61,6804.0,176.1373,176.2451,175.8435,175.9316,6804.0
2023-06-21 11:20:00,179.58,179.86,179.56,179.8,16970.0,175.9023,176.1765,175.8827,176.1178,16970.0
2023-06-21 11:30:00,179.8,180.01,179.61,179.99,10294.0,176.1178,176.3235,175.9316,176.3039,10294.0
2023-06-21 11:40:00,179.95,180.21,179.95,180.0,11041.0,176.2647,176.5194,176.2647,176.3137,11041.0
2023-06-21 11:50:00,179.98,180.14,179.94,179.94,5073.0,176.2941,176.4508,176.2549,176.2549,5073.0
2023-06-21 12:00:00,180.02,180.22,179.95,180.22,5091.0,176.3332,176.5292,176.2647,176.5292,5091.0
2023-06-21 12:10:00,180.27,180.27,180.04,180.14,5925.0,176.5781,176.5781,176.3528,176.4508,5925.0
2023-06-21 12:20:00,180.01,180.06,179.9,180.03,2964.0,176.3235,176.3724,176.2157,176.343,2964.0
2023-06-21 12:30:00,180.03,180.26,179.99,180.09,4527.0,176.343,176.5683,176.3039,176.4018,4527.0
2023-06-21 12:40:00,180.11,180.19,179.95,180.0,4487.0,176.4214,176.4998,176.2647,176.3137,4487.0
2023-06-21 12:50:00,179.96,180.11,179.82,179.87,7122.0,176.2745,176.4214,176.1373,176.1863,7122.0
2023-06-21 13:00:00,179.79,179.86,179.61,179.73,7303.0,176.108,176.1765,175.9316,176.0492,7303.0
2023-06-21 13:10:00,179.78,179.83,179.55,179.7,4601.0,176.0982,176.1471,175.8729,176.0198,4601.0
2023-06-21 13:20:00,179.7,179.87,179.55,179.81,8401.0,176.0198,176.1863,175.8729,176.1275,8401.0
2023-06-21 13:30:00,179.93,180.12,179.87,180.11,3964.0,176.2451,176.4312,176.1863,176.4214,3964.0
2023-06-21 13:40:00,180.2,180.36,180.13,180.17,4874.0,176.5096,176.6663,176.441,176.4802,4874.0
2023-06-21 13:50:00,180.11,180.32,180.08,180.31,8709.0,176.4214,176.6271,176.392,176.6173,8709.0
2023-06-21 14:00:00,180.47,180.66,180.42,180.55,5774.0,176.774,176.9601,176.7251,176.8524,5774.0
2023-06-21 14:10:00,180.52,180.67,180.52,180.67,7099.0,176.823,176.9699,176.823,176.9699,7099.0
2023-06-21 14:20:00,180.67,181.07,180.66,181.03,7588.0,176.9699,177.3617,176.9601,177.3226,7588.0
2023-06-21 14:30:00,181.03,181.07,180.84,180.84,5281.0,177.3226,177.3617,177.1365,177.1365,5281.0
2023-06-21 14:40:00,180.81,180.94,180.76,180.92,6223.0,177.1071,177.2344,177.0581,177.2148,6223.0
2023-06-21 14:50:00,180.86,181.03,180.85,180.91,6811.0,177.156,177.3226,177.1463,177.205,6811.0
2023-06-21 15:00:00,180.86,180.86,180.54,180.77,6156.0,177.156,177.156,176.8426,177.0679,6156.0
2023-06-21 15:10:00,180.78,180.85,180.67,180.68,5763.0,177.0777,177.1463,176.9699,176.9797,5763.0
2023-06-21 15:20:00,180.62,180.66,180.42,180.44,6346.0,176.921,176.9601,176.7251,176.7446,6346.0
2023-06-21 15:30:00,180.47,180.47,180.29,180.38,10398.0,176.774,176.774,176.5977,176.6859,10398.0
2023-06-21 15:40:00,180.39,180.57,180.31,180.44,14479.0,176.6957,176.872,176.6173,176.7446,14479.0
2023-06-21 15:50:00,180.47,180.83,180.38,180.77,129334.0,176.774,177.1267,176.6859,177.0679,129334.0
2023-06-22 09:30:00,180.38,180.38,178.42,178.76,23096.0,176.6859,176.6859,174.766,175.0991,23096.0
2023-06-22 09:40:00,178.76,179.29,178.3,178.4,11425.0,175.0991,175.6182,174.6485,174.7464,11425.0
2023-06-22 09:50:00,178.46,179.1,178.33,178.8,13495.0,174.8052,175.4321,174.6779,175.1382,13495.0
2023-06-22 10:00:00,178.81,178.89,178.44,178.54,11546.0,175.148,175.2264,174.7856,174.8836,11546.0
2023-06-22 10:10:00,178.59,179.16,178.59,179.1,6447.0,174.9325,175.4909,174.9325,175.4321,6447.0
2023-06-22 10:20:00,179.09,179.09,178.62,178.87,6984.0,175.4223,175.4223,174.9619,175.2068,6984.0
2023-06-22 10:30:00,178.99,179.45,178.97,179.13,12099.0,175.3243,175.7749,175.3048,175.4615,12099.0
2023-06-22 10:40:00,179.14,179.35,178.91,179.32,9707.0,175.4713,175.677,175.246,175.6476,9707.0
2023-06-22 10:50:00,179.34,179.51,179.15,179.16,9377.0,175.6672,175.8337,175.4811,175.4909,9377.0
2023-06-22 11:00:00,179.12,179.25,179.02,179.05,12605.0,175.4517,175.579,175.3537,175.3831,12605.0
2023-06-22 11:10:00,179.09,179.22,178.98,179.21,16493.0,175.4223,175.5496,175.3145,175.5398,16493.0
2023-06-22 11:20:00,179.25,179.38,179.09,179.2,22601.0,175.579,175.7064,175.4223,175.53,22601.0
2023-06-22 11:30:00,179.24,179.81,179.19,179.64,5279.0,175.5692,176.1275,175.5202,175.961,5279.0
2023-06-22 11:40:00,179.71,179.81,179.57,179.68,6613.0,176.0296,176.1275,175.8925,176.0002,6613.0
2023-06-22 11:50:00,179.66,179.68,179.43,179.63,5834.0,175.9806,176.0002,175.7553,175.9512,5834.0
2023-06-22 12:00:00,179.6,179.6,179.35,179.58,6013.0,175.9219,175.9219,175.677,175.9023,6013.0
2023-06-22 12:10:00,179.58,179.83,179.58,179.64,4700.0,175.9023,176.1471,175.9023,175.961,4700.0
2023-06-22 12:20:00,179.64,179.95,179.57,179.82,5779.0,175.961,176.2647,175.8925,176.1373,5779.0
2023-06-22 12:30:00,179.83,179.9,179.79,179.79,4839.0,176.1471,176.2157,176.108,176.108,4839.0
2023-06-22 12:40:00,179.77,179.77,179.55,179.58,3602.0,176.0884,176.0884,175.8729,175.9023,3602.0
2023-06-22 12:50:00,179.62,179.7,179.59,179.68,6560.0,175.9414,176.0198,175.9121,176.0002,6560.0
2023-06-22 13:00:00,179.67,179.68,179.35,179.38,4894.0,175.9904,176.0002,175.677,175.7064,4894.0
2023-06-22 13:10:00,179.3,179.3,179.1,179.16,5396.0,175.628,175.628,175.4321,175.4909,5396.0
2023-06-22 13:20:00,179.18,179.29,179.14,179.25,8363.0,175.5105,175.6182,175.4713,175.579,8363.0
2023-06-22 13:30:00,179.29,179.61,179.2,179.59,7085.0,175.6182,175.9316,175.53,175.9121,7085.0
2023-06-22 13:40:00,179.66,179.68,179.54,179.64,7254.0,175.9806,176.0002,175.8631,175.961,7254.0
2023-06-22 13:50:00,179.68,179.81,179.55,179.81,3728.0,176.0002,176.1275,175.8729,176.1275,3728.0
2023-06-22 14:00:00,179.81,179.83,179.57,179.58,6231.0,176.1275,176.1471,175.8925,175.9023,6231.0
2023-06-22 14:10:00,179.67,179.83,179.64,179.71,4453.0,175.9904,176.1471,175.961,176.0296,4453.0
2023-06-22 14:20:00,179.76,179.95,179.69,179.95,5995.0,176.0786,176.2647,176.01,176.2647,5995.0
2023-06-22 14:30:00,179.91,180.05,179.81,180.05,10930.0,176.2255,176.3626,176.1275,176.3626,10930.0
2023-06-22 14:40:00,180.06,180.19,180.01,180.09,7922.0,176.3724,176.4998,176.3235,176.4018,7922.0
2023-06-22 14:50:00,180.01,180.3,180.01,180.22,11342.0,176.3235,176.6075,176.3235,176.5292,11342.0
2023-06-22 15:00:00,180.25,180.32,180.18,180.18,11266.0,176.5585,176.6271,176.49,176.49,11266.0
2023-06-22 15:10:00,180.18,180.25,180.1,180.22,13040.0,176.49,176.5585,176.4116,176.5292,13040.0
2023-06-22 15:20:00,180.2,180.25,180.07,180.11,10386.0,176.5096,176.5585,176.3822,176.4214,10386.0
2023-06-22 15:30:00,180.08,180.41,180.04,180.29,15008.0,176.392,176.7153,176.3528,176.5977,15008.0
2023-06-22 15:40:00,180.34,180.48,180.03,180.03,18185.0,176.6467,176.7838,176.343,176.343,18185.0
2023-06-22 15:50:00,180.04,180.12,179.74,179.88,61096.0,176.3528,176.4312,176.059,176.1961,61096.0
2023-06-23 09:30:00,178.45,179.15,177.52,177.98,16936.0,174.7954,175.4811,173.8844,174.335,16936.0
2023-06-23 09:40:00,178.17,179.21,178.17,178.6,3097.0,174.5211,175.5398,174.5211,174.9423,3097.0
2023-06-23 09:50:00,178.81,179.09,178.64,179.07,5241.0,175.148,175.4223,174.9815,175.4027,5241.0
2023-06-23 10:00:00,179.08,179.36,178.84,178.84,6257.0,175.4125,175.6868,175.1774,175.1774,6257.0
2023-06-23 10:10:00,178.85,179.13,178.83,179.0,7175.0,175.1872,175.4615,175.1676,175.3341,7175.0
2023-06-23 10:20:00,179.01,179.03,178.79,178.81,7651.0,175.3439,175.3635,175.1284,175.148,7651.0
2023-06-23 10:30:00,178.95,179.15,178.85,179.03,12241.0,175.2852,175.4811,175.1872,175.3635,12241.0
2023-06-23 10:40:00,179.02,179.03,178.69,178.92,7158.0,175.3537,175.3635,175.0305,175.2558,7158.0
2023-06-23 10:50:00,178.82,178.98,178.58,178.93,7230.0,175.1578,175.3145,174.9227,175.2656,7230.0
2023-06-23 11:00:00,178.98,179.11,178.74,178.77,6655.0,175.3145,175.4419,175.0795,175.1088,6655.0
2023-06-23 11:10:00,178.72,178.82,178.56,178.65,9118.0,175.0599,175.1578,174.9031,174.9913,9118.0
2023-06-23 11:20:00,178.71,178.81,178.42,178.79,6156.0,175.0501,175.148,174.766,175.1284,6156.0
2023-06-23 11:30:00,178.81,179.02,178.81,179.0,6350.0,175.148,175.3537,175.148,175.3341,6350.0
2023-06-23 11:40:00,179.0,179.22,178.95,178.99,9125.0,175.3341,175.5496,175.2852,175.3243,9125.0
2023-06-23 11:50:00,178.9,179.05,178.87,179.01,7685.0,175.2362,175.3831,175.2068,175.3439,7685.0
2023-06-23 12:00:00,179.03,179.08,178.89,178.92,4837.0,175.3635,175.4125,175.2264,175.2558,4837.0
2023-06-23 12:10:00,178.92,179.08,178.86,179.0,9543.0,175.2558,175.4125,175.197,175.3341,9543.0
2023-06-23 12:20:00,179.0,179.11,178.91,179.03,6300.0,175.3341,175.4419,175.246,175.3635,6300.0
2023-06-23 12:30:00,179.03,179.04,178.81,178.88,12420.0,175.3635,175.3733,175.148,175.2166,12420.0
2023-06-23 12:40:00,178.84,179.03,178.76,178.98,4569.0,175.1774,175.3635,175.0991,175.3145,4569.0
2023-06-23 12:50:00,179.02,179.02,178.75,178.97,8971.0,175.3537,175.3537,175.0893,175.3048,8971.0
2023-06-23 13:00:00,179.03,179.03,178.76,178.86,4765.0,175.3635,175.3635,175.0991,175.197,4765.0
2023-06-23 13:10:00,178.94,179.0,178.86,178.94,4902.0,175.2754,175.3341,175.197,175.2754,4902.0
2023-06-23 13:20:00,178.98,179.01,178.88,178.88,7280.0,175.3145,175.3439,175.2166,175.2166,7280.0
2023-06-23 13:30:00,178.88,178.95,178.8,178.9,6466.0,175.2166,175.2852,175.1382,175.2362,6466.0
2023-06-23 13:40:00,178.9,178.96,178.66,178.69,7323.0,175.2362,175.295,175.0011,175.0305,7323.0
2023-06-23 13:50:00,178.67,178.72,178.41,178.48,8204.0,175.0109,175.0599,174.7562,174.8248,8204.0
2023-06-23 14:00:00,178.4,178.4,178.05,178.14,7732.0,174.7464,174.7464,174.4036,174.4918,7732.0
2023-06-23 14:10:00,178.14,178.18,178.05,178.11,8927.0,174.4918,174.5309,174.4036,174.4624,8927.0
2023-06-23 14:20:00,178.11,178.38,178.06,178.38,7686.0,174.4624,174.7268,174.4134,174.7268,7686.0
2023-06-23 14:30:00,178.38,178.45,178.13,178.22,10490.0,174.7268,174.7954,174.482,174.5701,10490.0
2023-06-23 14:40:00,178.24,178.35,178.09,178.16,8536.0,174.5897,174.6974,174.4428,174.5113,8536.0
2023-06-23 14:50:00,178.11,178.23,177.91,178.18,10450.0,174.4624,174.5799,174.2665,174.5309,10450.0
2023-06-23 15:00:00,178.18,178.5,178.07,178.43,10824.0,174.5309,174.8444,174.4232,174.7758,10824.0
2023-06-23 15:10:00,178.52,178.56,178.4,178.43,8826.0,174.864,174.9031,174.7464,174.7758,8826.0
2023-06-23 15:20:00,178.43,178.49,178.23,178.27,12084.0,174.7758,174.8346,174.5799,174.6191,12084.0
2023-06-23 15:30:00,178.31,178.57,178.2,178.36,16320.0,174.6583,174.9129,174.5505,174.7072,16320.0
2023-06-23 15:40:00,178.4,178.57,178.32,178.38,29573.0,174.7464,174.9129,174.6681,174.7268,29573.0
2023-06-23 15:50:00,178.36,178.58,178.03,178.15,106905.0,174.7072,174.9227,174.384,174.5015,106905.0
2023-06-26 09:30:00,178.14,178.14,177.13,177.55,14966.0,174.4918,174.4918,173.5024,173.9138,14966.0
2023-06-26 09:40:00,177.7,178.81,177.62,178.71,2975.0,174.0608,175.148,173.9824,175.0501,2975.0
2023-06-26 09:50:00,178.74,179.22,178.56,179.12,11604.0,175.0795,175.5496,174.9031,175.4517,11604.0
2023-06-26 10:00:00,179.12,179.61,179.0,179.27,5814.0,175.4517,175.9316,175.3341,175.5986,5814.0
2023-06-26 10:10:00,179.06,179.57,178.88,179.34,5923.0,175.3929,175.8925,175.2166,175.6672,5923.0
2023-06-26 10:20:00,179.15,179.38,178.97,179.1,5897.0,175.4811,175.7064,175.3048,175.4321,5897.0
2023-06-26 10:30:00,179.0,179.22,178.78,179.04,6351.0,175.3341,175.5496,175.1186,175.3733,6351.0
2023-06-26 10:40:00,179.03,179.41,178.87,179.41,5524.0,175.3635,175.7357,175.2068,175.7357,5524.0
2023-06-26 10:50:00,179.39,179.48,179.07,179.48,5387.0,175.7162,175.8043,175.4027,175.8043,5387.0
2023-06-26 11:00:00,179.58,179.59,179.42,179.54,7370.0,175.9023,175.9121,175.7455,175.8631,7370.0
2023-06-26 11:10:00,179.58,179.89,179.55,179.74,5408.0,175.9023,176.2059,175.8729,176.059,5408.0
2023-06-26 11:20:00,179.84,179.92,179.61,179.65,6065.0,176.1569,176.2353,175.9316,175.9708,6065.0
2023-06-26 11:30:00,179.66,179.82,179.47,179.76,4270.0,175.9806,176.1373,175.7945,176.0786,4270.0
2023-06-26 11:40:00,179.77,180.09,179.63,179.87,3607.0,176.0884,176.4018,175.9512,176.1863,3607.0
2023-06-26 11:50:00,179.87,180.12,179.87,179.89,4130.0,176.1863,176.4312,176.1863,176.2059,4130.0
2023-06-26 12:00:00,179.95,180.08,179.89,179.93,3001.0,176.2647,176.392,176.2059,176.2451,3001.0
2023-06-26 12:10:00,179.92,180.2,179.87,180.1,5981.0,176.2353,176.5096,176.1863,176.4116,5981.0
2023-06-26 12:20:00,180.12,180.41,180.11,180.27,4418.0,176.4312,176.7153,176.4214,176.5781,4418.0
2023-06-26 12:30:00,180.35,180.35,180.21,180.21,2258.0,176.6565,176.6565,176.5194,176.5194,2258.0
2023-06-26 12:40:00,180.25,180.48,180.19,180.46,4519.0,176.5585,176.7838,176.4998,176.7642,4519.0
2023-06-26 12:50:00,180.47,180.77,180.42,180.65,4275.0,176.774,177.0679,176.7251,176.9503,4275.0
2023-06-26 13:00:00,180.66,180.72,180.54,180.55,6481.0,176.9601,177.0189,176.8426,176.8524,6481.0
2023-06-26 13:10:00,180.59,180.65,180.5,180.59,3921.0,176.8916,176.9503,176.8034,176.8916,3921.0
2023-06-26 13:20:00,180.58,180.74,180.41,180.54,5429.0,176.8818,177.0385,176.7153,176.8426,5429.0
2023-06-26 13:30:00,180.55,180.58,180.37,180.37,3101.0,176.8524,176.8818,176.6761,176.6761,3101.0
2023-06-26 13:40:00,180.35,180.54,180.31,180.42,4854.0,176.6565,176.8426,176.6173,176.7251,4854.0
2023-06-26 13:50:00,180.42,180.43,180.35,180.41,3018.0,176.7251,176.7349,176.6565,176.7153,3018.0
2023-06-26 14:00:00,180.41,180.5,180.37,180.43,4846.0,176.7153,176.8034,176.6761,176.7349,4846.0
2023-06-26 14:10:00,180.41,180.55,180.34,180.34,5260.0,176.7153,176.8524,176.6467,176.6467,5260.0
2023-06-26 14:20:00,180.32,180.57,180.26,180.5,6508.0,176.6271,176.872,176.5683,176.8034,6508.0
2023-06-26 14:30:00,180.49,180.58,180.44,180.58,5216.0,176.7936,176.8818,176.7446,176.8818,5216.0
2023-06-26 14:40:00,180.56,180.63,180.4,180.63,4031.0,176.8622,176.9308,176.7055,176.9308,4031.0
2023-06-26 14:50:00,180.67,180.67,180.54,180.57,7391.0,176.9699,176.9699,176.8426,176.872,7391.0
2023-06-26 15:00:00,180.57,180.65,180.51,180.56,5597.0,176.872,176.9503,176.8132,176.8622,5597.0
2023-06-26 15:10:00,180.54,180.64,180.44,180.5,5607.0,176.8426,176.9406,176.7446,176.8034,5607.0
2023-06-26 15:20:00,180.51,180.64,180.47,180.51,6401.0,176.8132,176.9406,176.774,176.8132,6401.0
2023-06-26 15:30:00,180.5,180.78,180.47,180.74,10335.0,176.8034,177.0777,176.774,177.0385,10335.0
2023-06-26 15:40:00,180.75,180.88,180.39,180.47,16200.0,177.0483,177.1756,176.6957,176.774,16200.0
2023-06-26 15:50:00,180.4,180.52,180.15,180.4,61622.0,176.7055,176.823,176.4606,176.7055,61622.0
2023-06-27 09:30:00,180.44,180.68,180.06,180.47,21306.0,176.7446,176.9797,176.3724,176.774,21306.0
2023-06-27 09:40:00,180.62,180.82,180.26,180.3,7392.0,176.921,177.1169,176.5683,176.6075,7392.0
2023-06-27 09:50:00,180.3,180.44,179.87,180.21,12183.0,176.6075,176.7446,176.1863,176.5194,12183.0
2023-06-27 10:00:00,180.21,180.29,179.74,179.93,15392.0,176.5194,176.5977,176.059,176.2451,15392.0
2023-06-27 10:10:00,179.92,180.47,179.63,180.38,24547.0,176.2353,176.774,175.9512,176.6859,24547.0
2023-06-27 10:20:00,180.39,180.39,179.92,179.92,12587.0,176.6957,176.6957,176.2353,176.2353,12587.0
2023-06-27 10:30:00,180.06,180.18,179.97,179.98,3872.0,176.3724,176.49,176.2843,176.2941,3872.0
2023-06-27 10:40:00,179.91,180.21,179.82,180.16,3879.0,176.2255,176.5194,176.1373,176.4704,3879.0
2023-06-27 10:50:00,180.1,180.38,179.99,180.29,15606.0,176.4116,176.6859,176.3039,176.5977,15606.0
2023-06-27 11:00:00,180.29,180.56,180.28,180.41,6164.0,176.5977,176.8622,176.5879,176.7153,6164.0
2023-06-27 11:10:00,180.41,180.42,180.21,180.42,8662.0,176.7153,176.7251,176.5194,176.7251,8662.0
2023-06-27 11:20:00,180.34,180.37,180.12,180.23,10091.0,176.6467,176.6761,176.4312,176.5389,10091.0
2023-06-27 11:30:00,180.24,180.59,180.23,180.5,4920.0,176.5487,176.8916,176.5389,176.8034,4920.0
2023-06-27 11:40:00,180.56,180.56,180.34,180.34,6607.0,176.8622,176.8622,176.6467,176.6467,6607.0
2023-06-27 11:50:00,180.37,180.48,180.23,180.46,6036.0,176.6761,176.7838,176.5389,176.7642,6036.0
2023-06-27 12:00:00,180.5,180.58,180.19,180.24,23806.0,176.8034,176.8818,176.4998,176.5487,23806.0
2023-06-27 12:10:00,180.24,180.3,179.67,179.67,10973.0,176.5487,176.6075,175.9904,175.9904,10973.0
2023-06-27 12:20:00,179.64,180.08,179.62,180.01,11822.0,175.961,176.392,175.9414,176.3235,11822.0
2023-06-27 12:30:00,180.04,180.48,180.04,180.37,7438.0,176.3528,176.7838,176.3528,176.6761,7438.0
2023-06-27 12:40:00,180.4,180.46,180.35,180.44,3654.0,176.7055,176.7642,176.6565,176.7446,3654.0
2023-06-27 12:50:00,180.5,180.59,180.36,180.42,4400.0,176.8034,176.8916,176.6663,176.7251,4400.0
2023-06-27 13:00:00,180.48,180.62,179.99,180.05,11356.0,176.7838,176.921,176.3039,176.3626,11356.0
2023-06-27 13:10:00,180.03,180.2,179.96,180.1,15932.0,176.343,176.5096,176.2745,176.4116,15932.0
2023-06-27 13:20:00,180.15,180.33,180.15,180.3,9413.0,176.4606,176.6369,176.4606,176.6075,9413.0
2023-06-27 13:30:00,180.31,180.56,180.3,180.43,11850.0,176.6173,176.8622,176.6075,176.7349,11850.0
2023-06-27 13:40:00,180.39,180.63,180.38,180.49,3874.0,176.6957,176.9308,176.6859,176.7936,3874.0
2023-06-27 13:50:00,180.53,180.58,180.31,180.32,13133.0,176.8328,176.8818,176.6173,176.6271,13133.0
2023-06-27 14:00:00,180.38,180.47,180.26,180.28,34472.0,176.6859,176.774,176.5683,176.5879,34472.0
2023-06-27 14:10:00,180.27,180.52,180.2,180.42,23891.0,176.5781,176.823,176.5096,176.7251,23891.0
2023-06-27 14:20:00,180.38,180.6,180.35,180.5,12573.0,176.6859,176.9014,176.6565,176.8034,12573.0
2023-06-27 14:30:00,180.48,181.17,180.47,181.17,29906.0,176.7838,177.4597,176.774,177.4597,29906.0
2023-06-27 14:40:00,181.09,181.16,180.85,181.05,14909.0,177.3813,177.4499,177.1463,177.3422,14909.0
2023-06-27 14:50:00,181.03,181.09,180.9,180.91,3739.0,177.3226,177.3813,177.1952,177.205,3739.0
2023-06-27 15:00:00,180.98,181.22,180.94,181.2,9361.0,177.2736,177.5087,177.2344,177.4891,9361.0
2023-06-27 15:10:00,181.24,181.39,180.97,181.23,29444.0,177.5283,177.6752,177.2638,177.5185,29444.0
2023-06-27 15:20:00,181.23,181.48,181.15,181.35,16587.0,177.5185,177.7633,177.4401,177.636,16587.0
2023-06-27 15:30:00,181.34,181.53,181.21,181.3,14980.0,177.6262,177.8123,177.4989,177.587,14980.0
2023-06-27 15:40:00,181.26,181.4,181.2,181.3,29764.0,177.5479,177.685,177.4891,177.587,29764.0
2023-06-27 15:50:00,181.29,181.32,180.75,180.87,123322.0,177.5772,177.6066,177.0483,177.1658,123322.0
2023-06-28 09:30:00,180.52,180.68,180.03,180.6,18338.0,176.823,176.9797,176.343,176.9014,18338.0
2023-06-28 09:40:00,180.39,180.96,180.39,180.78,6580.0,176.6957,177.254,176.6957,177.0777,6580.0
2023-06-28 09:50:00,180.63,180.63,180.18,180.46,6083.0,176.9308,176.9308,176.49,176.7642,6083.0
2023-06-28 10:00:00,180.51,181.29,180.35,181.01,17861.0,176.8132,177.5772,176.6565,177.303,17861.0
2023-06-28 10:10:00,180.98,181.03,180.77,180.93,15963.0,177.2736,177.3226,177.0679,177.2246,15963.0
2023-06-28 10:20:00,180.93,180.97,180.72,180.97,5425.0,177.2246,177.2638,177.0189,177.2638,5425.0
2023-06-28 10:30:00,180.95,181.26,180.95,181.25,2020.0,177.2442,177.5479,177.2442,177.5381,2020.0
2023-06-28 10:40:00,181.21,181.32,180.9,181.0,5557.0,177.4989,177.6066,177.1952,177.2932,5557.0
2023-06-28 10:50:00,180.97,180.97,180.64,180.76,3413.0,177.2638,177.2638,176.9406,177.0581,3413.0
2023-06-28 11:00:00,180.69,180.89,180.52,180.86,5372.0,176.9895,177.1854,176.823,177.156,5372.0
2023-06-28 11:10:00,180.92,181.16,180.76,181.16,4842.0,177.2148,177.4499,177.0581,177.4499,4842.0
2023-06-28 11:20:00,181.15,181.27,181.04,181.27,3349.0,177.4401,177.5576,177.3324,177.5576,3349.0
2023-06-28 11:30:00,181.23,181.48,181.18,181.44,2404.0,177.5185,177.7633,177.4695,177.7242,2404.0
2023-06-28 11:40:00,181.43,181.44,181.09,181.12,2785.0,177.7144,177.7242,177.3813,177.4107,2785.0
2023-06-28 11:50:00,181.19,181.19,180.88,180.92,1400.0,177.4793,177.4793,177.1756,177.2148,1400.0
2023-06-28 12:00:00,180.96,181.19,180.87,181.19,7846.0,177.254,177.4793,177.1658,177.4793,7846.0
2023-06-28 12:10:00,181.13,181.19,181.0,181.04,4232.0,177.4205,177.4793,177.2932,177.3324,4232.0
2023-06-28 12:20:00,180.94,181.0,180.76,180.8,2816.0,177.2344,177.2932,177.0581,177.0973,2816.0
2023-06-28 12:30:00,180.84,180.94,180.74,180.78,4412.0,177.1365,177.2344,177.0385,177.0777,4412.0
2023-06-28 12:40:00,180.87,180.87,180.42,180.46,4284.0,177.1658,177.1658,176.7251,176.7642,4284.0
2023-06-28 12:50:00,180.39,180.43,180.19,180.43,5981.0,176.6957,176.7349,176.4998,176.7349,5981.0
2023-06-28 13:00:00,180.42,180.55,180.31,180.55,2686.0,176.7251,176.8524,176.6173,176.8524,2686.0
2023-06-28 13:10:00,180.45,180.65,180.37,180.65,2895.0,176.7544,176.9503,176.6761,176.9503,2895.0
2023-06-28 13:20:00,180.55,180.71,180.55,180.65,900.0,176.8524,177.0091,176.8524,176.9503,900.0
2023-06-28 13:30:00,180.64,180.74,180.56,180.56,3070.0,176.9406,177.0385,176.8622,176.8622,3070.0
2023-06-28 13:40:00,180.59,180.64,180.49,180.49,4780.0,176.8916,176.9406,176.7936,176.7936,4780.0
2023-06-28 13:50:00,180.46,180.57,180.3,180.57,3350.0,176.7642,176.872,176.6075,176.872,3350.0
2023-06-28 14:00:00,180.53,180.64,180.39,180.42,6167.0,176.8328,176.9406,176.6957,176.7251,6167.0
2023-06-28 14:10:00,180.51,180.51,180.32,180.4,4251.0,176.8132,176.8132,176.6271,176.7055,4251.0
2023-06-28 14:20:00,180.4,180.5,180.37,180.39,2937.0,176.7055,176.8034,176.6761,176.6957,2937.0
2023-06-28 14:30:00,180.47,180.53,180.39,180.45,6153.0,176.774,176.8328,176.6957,176.7544,6153.0
2023-06-28 14:40:00,180.47,180.58,180.43,180.5,5154.0,176.774,176.8818,176.7349,176.8034,5154.0
2023-06-28 14:50:00,180.52,180.62,180.46,180.56,6055.0,176.823,176.921,176.7642,176.8622,6055.0
2023-06-28 15:00:00,180.6,180.68,180.47,180.58,3393.0,176.9014,176.9797,176.774,176.8818,3393.0
2023-06-28 15:10:00,180.59,180.82,180.59,180.82,6777.0,176.8916,177.1169,176.8916,177.1169,6777.0
2023-06-28 15:20:00,180.9,180.97,180.75,180.78,8475.0,177.1952,177.2638,177.0483,177.0777,8475.0
2023-06-28 15:30:00,180.76,180.78,180.55,180.59,14666.0,177.0581,177.0777,176.8524,176.8916,14666.0
2023-06-28 15:40:00,180.63,180.71,180.58,180.62,12861.0,176.9308,177.0091,176.8818,176.921,12861.0
2023-06-28 15:50:00,180.59,181.12,180.56,181.11,95631.0,176.8916,177.4107,176.8622,177.4009,95631.0
2023-06-29 09:30:00,180.55,182.5,180.08,182.3,37635.0,176.8524,178.7625,176.392,178.5666,37635.0
2023-06-29 09:40:00,182.3,182.44,181.49,181.5,12384.0,178.5666,178.7037,177.7731,177.7829,12384.0
2023-06-29 09:50:00,181.89,182.49,181.81,182.46,10109.0,178.165,178.7527,178.0866,178.7233,10109.0
2023-06-29 10:00:00,182.59,182.64,182.32,182.62,14484.0,178.8506,178.8996,178.5861,178.88,14484.0
2023-06-29 10:10:00,182.51,182.71,182.4,182.53,4846.0,178.7723,178.9682,178.6645,178.7918,4846.0
2023-06-29 10:20:00,182.65,182.75,182.34,182.6,13171.0,178.9094,179.0073,178.6057,178.8604,13171.0
2023-06-29 10:30:00,182.5,182.68,182.45,182.54,13315.0,178.7625,178.9388,178.7135,178.8016,13315.0
2023-06-29 10:40:00,182.54,182.87,182.45,182.71,10550.0,178.8016,179.1249,178.7135,178.9682,10550.0
2023-06-29 10:50:00,182.73,182.79,182.49,182.77,5374.0,178.9877,179.0465,178.7527,179.0269,5374.0
2023-06-29 11:00:00,182.75,182.87,182.58,182.84,7357.0,179.0073,179.1249,178.8408,179.0955,7357.0
2023-06-29 11:10:00,182.86,183.07,182.8,182.98,5263.0,179.1151,179.3208,179.0563,179.2326,5263.0
2023-06-29 11:20:00,182.98,183.09,182.77,183.03,10407.0,179.2326,179.3404,179.0269,179.2816,10407.0
2023-06-29 11:30:00,183.06,183.11,182.88,182.98,7057.0,179.311,179.36,179.1347,179.2326,7057.0
2023-06-29 11:40:00,182.91,183.01,182.62,182.68,6872.0,179.1641,179.262,178.88,178.9388,6872.0
2023-06-29 11:50:00,182.65,183.06,182.64,182.88,6779.0,178.9094,179.311,178.8996,179.1347,6779.0
2023-06-29 12:00:00,182.85,182.98,182.73,182.93,9911.0,179.1053,179.2326,178.9877,179.1837,9911.0
2023-06-29 12:10:00,183.0,183.29,182.95,183.24,9295.0,179.2522,179.5363,179.2032,179.4873,9295.0
2023-06-29 12:20:00,183.27,183.62,183.21,183.53,6769.0,179.5167,179.8595,179.4579,179.7714,6769.0
2023-06-29 12:30:00,183.58,183.68,183.51,183.67,4838.0,179.8203,179.9183,179.7518,179.9085,4838.0
2023-06-29 12:40:00,183.67,183.9,183.63,183.89,4523.0,179.9085,180.1338,179.8693,180.124,4523.0
2023-06-29 12:50:00,183.89,184.0,183.79,183.91,7546.0,180.124,180.2317,180.026,180.1436,7546.0
2023-06-29 13:00:00,183.94,184.0,183.52,183.76,6765.0,180.173,180.2317,179.7616,179.9967,6765.0
2023-06-29 13:10:00,183.75,183.76,183.29,183.29,5711.0,179.9869,179.9967,179.5363,179.5363,5711.0
2023-06-29 13:20:00,183.32,183.42,183.26,183.39,7024.0,179.5657,179.6636,179.5069,179.6342,7024.0
2023-06-29 13:30:00,183.39,183.52,183.31,183.36,10905.0,179.6342,179.7616,179.5559,179.6048,10905.0
2023-06-29 13:40:00,183.32,183.43,183.1,183.36,9285.0,179.5657,179.6734,179.3502,179.6048,9285.0
2023-06-29 13:50:00,183.36,183.55,183.04,183.14,8056.0,179.6048,179.791,179.2914,179.3894,8056.0
2023-06-29 14:00:00,183.08,183.6,182.96,183.6,17301.0,179.3306,179.8399,179.213,179.8399,17301.0
2023-06-29 14:10:00,183.65,184.04,183.58,184.04,12478.0,179.8889,180.2709,179.8203,180.2709,12478.0
2023-06-29 14:20:00,184.0,184.16,183.93,184.0,7822.0,180.2317,180.3885,180.1632,180.2317,7822.0
2023-06-29 14:30:00,184.06,184.07,183.76,183.76,9890.0,180.2905,180.3003,179.9967,179.9967,9890.0
2023-06-29 14:40:00,183.76,183.91,183.52,183.81,9255.0,179.9967,180.1436,179.7616,180.0456,9255.0
2023-06-29 14:50:00,183.88,183.89,183.59,183.72,11310.0,180.1142,180.124,179.8301,179.9575,11310.0
2023-06-29 15:00:00,183.77,183.92,183.67,183.9,10034.0,180.0064,180.1534,179.9085,180.1338,10034.0
2023-06-29 15:10:00,183.9,184.07,183.75,184.03,13164.0,180.1338,180.3003,179.9869,180.2611,13164.0
2023-06-29 15:20:00,184.08,184.33,184.01,184.24,16283.0,180.3101,180.555,180.2415,180.4668,16283.0
2023-06-29 15:30:00,184.14,184.31,183.82,183.82,19633.0,180.3689,180.5354,180.0554,180.0554,19633.0
2023-06-29 15:40:00,183.82,183.96,183.7,183.96,43795.0,180.0554,180.1926,179.9379,180.1926,43795.0
2023-06-29 15:50:00,183.99,184.36,183.77,183.92,148484.0,180.2219,180.5844,180.0064,180.1534,148484.0
2023-06-30 09:30:00,184.5,185.31,184.02,185.31,39841.0,180.7215,181.5149,180.2513,181.5149,39841.0
2023-06-30 09:40:00,185.4,185.67,185.24,185.33,7703.0,181.6031,181.8675,181.4463,181.5345,7703.0
2023-06-30 09:50:00,185.26,185.31,184.94,184.94,9777.0,181.4659,181.5149,181.1525,181.1525,9777.0
2023-06-30 10:00:00,185.1,185.66,185.1,185.58,8991.0,181.3092,181.8577,181.3092,181.7794,8991.0
2023-06-30 10:10:00,185.51,185.68,185.09,185.52,12950.0,181.7108,181.8773,181.2994,181.7206,12950.0
2023-06-30 10:20:00,185.5,185.72,185.33,185.59,10686.0,181.701,181.9165,181.5345,181.7892,10686.0
2023-06-30 10:30:00,185.64,185.68,184.95,185.03,12332.0,181.8382,181.8773,181.1623,181.2406,12332.0
2023-06-30 10:40:00,185.03,185.18,184.78,184.84,8627.0,181.2406,181.3876,180.9958,181.0545,8627.0
2023-06-30 10:50:00,184.78,185.41,184.73,185.09,26052.0,180.9958,181.6129,180.9468,181.2994,26052.0
2023-06-30 11:00:00,185.21,185.31,185.04,185.19,10315.0,181.417,181.5149,181.2504,181.3974,10315.0
2023-06-30 11:10:00,185.26,185.72,185.25,185.63,15971.0,181.4659,181.9165,181.4561,181.8284,15971.0
2023-06-30 11:20:00,185.57,185.69,185.33,185.67,12805.0,181.7696,181.8871,181.5345,181.8675,12805.0
2023-06-30 11:30:00,185.59,185.59,185.37,185.37,3730.0,181.7892,181.7892,181.5737,181.5737,3730.0
2023-06-30 11:40:00,185.44,185.5,185.23,185.44,6707.0,181.6422,181.701,181.4365,181.6422,6707.0
2023-06-30 11:50:00,185.52,185.65,185.31,185.62,9026.0,181.7206,181.8479,181.5149,181.8186,9026.0
2023-06-30 12:00:00,185.65,185.7,185.4,185.48,7601.0,181.8479,181.8969,181.6031,181.6814,7601.0
2023-06-30 12:10:00,185.48,185.88,185.48,185.88,8523.0,181.6814,182.0732,181.6814,182.0732,8523.0
2023-06-30 12:20:00,185.84,186.07,185.78,186.07,9401.0,182.0341,182.2593,181.9753,182.2593,9401.0
2023-06-30 12:30:00,186.03,186.16,185.91,185.97,9881.0,182.2202,182.3475,182.1026,182.1614,9881.0
2023-06-30 12:40:00,185.94,186.04,185.85,185.97,5033.0,182.132,182.23,182.0439,182.1614,5033.0
2023-06-30 12:50:00,185.91,186.16,185.87,186.13,9584.0,182.1026,182.3475,182.0634,182.3181,9584.0
2023-06-30 13:00:00,186.1,186.3,186.02,186.09,12693.0,182.2887,182.4846,182.2104,182.2789,12693.0
2023-06-30 13:10:00,186.1,186.55,186.1,186.5,29419.0,182.2887,182.7295,182.2887,182.6805,29419.0
2023-06-30 13:20:00,186.53,186.72,186.4,186.58,16536.0,182.7099,182.896,182.5826,182.7589,16536.0
2023-06-30 13:30:00,186.62,186.88,186.62,186.72,10130.0,182.7981,183.0528,182.7981,182.896,10130.0
2023-06-30 13:40:00,186.68,186.82,186.45,186.73,9460.0,182.8569,182.994,182.6316,182.9058,9460.0
2023-06-30 13:50:00,186.66,186.93,186.62,186.92,6617.0,182.8373,183.1017,182.7981,183.0919,6617.0
2023-06-30 14:00:00,186.95,187.12,186.71,186.82,11736.0,183.1213,183.2878,182.8862,182.994,11736.0
2023-06-30 14:10:00,186.84,187.03,186.7,187.01,8762.0,183.0136,183.1997,182.8764,183.1801,8762.0
2023-06-30 14:20:00,186.97,187.36,186.83,187.36,16671.0,183.1409,183.5229,183.0038,183.5229,16671.0
2023-06-30 14:30:00,187.35,187.39,187.07,187.39,15287.0,183.5131,183.5523,183.2389,183.5523,15287.0
2023-06-30 14:40:00,187.33,187.36,187.06,187.26,17428.0,183.4935,183.5229,183.2291,183.425,17428.0
2023-06-30 14:50:00,187.29,187.45,187.15,187.3,26558.0,183.4544,183.6111,183.3172,183.4642,26558.0
2023-06-30 15:00:00,187.32,187.42,187.13,187.37,13784.0,183.4837,183.5817,183.2976,183.5327,13784.0
2023-06-30 15:10:00,187.36,187.73,187.33,187.65,27423.0,183.5229,183.8854,183.4935,183.807,27423.0
2023-06-30 15:20:00,187.69,187.73,187.42,187.55,16853.0,183.8462,183.8854,183.5817,183.709,16853.0
2023-06-30 15:30:00,187.51,187.54,186.96,187.28,16258.0,183.6699,183.6992,183.1311,183.4446,16258.0
2023-06-30 15:40:00,187.26,187.31,186.89,186.9,19338.0,183.425,183.474,183.0626,183.0723,19338.0
2023-06-30 15:50:00,186.92,187.03,186.65,186.7,103387.0,183.0919,183.1997,182.8275,182.8764,103387.0
2023-07-03 09:30:00,185.63,186.02,184.82,185.46,40342.0,181.8284,182.2104,181.0349,181.6618,40342.0
2023-07-03 09:40:00,185.25,185.39,184.8,185.03,20605.0,181.4561,181.5933,181.0154,181.2406,20605.0
2023-07-03 09:50:00,185.28,186.13,185.06,185.82,18737.0,181.4855,182.3181,181.27,182.0145,18737.0
2023-07-03 10:00:00,185.88,186.09,185.54,186.01,18505.0,182.0732,182.2789,181.7402,182.2006,18505.0
2023-07-03 10:10:00,186.09,186.61,186.07,186.43,11517.0,182.2789,182.7883,182.2593,182.612,11517.0
2023-07-03 10:20:00,186.43,186.69,186.24,186.38,17592.0,182.612,182.8666,182.4259,182.563,17592.0
2023-07-03 10:30:00,186.33,186.68,186.15,186.61,23419.0,182.514,182.8569,182.3377,182.7883,23419.0
2023-07-03 10:40:00,186.61,186.69,186.18,186.68,14394.0,182.7883,182.8666,182.3671,182.8569,14394.0
2023-07-03 10:50:00,186.64,186.76,186.31,186.31,14304.0,182.8177,182.9352,182.4944,182.4944,14304.0
2023-07-03 11:00:00,186.31,186.71,186.28,186.71,10487.0,182.4944,182.8862,182.465,182.8862,10487.0
2023-07-03 11:10:00,186.62,186.76,186.24,186.25,16623.0,182.7981,182.9352,182.4259,182.4357,16623.0
2023-07-03 11:20:00,186.22,186.47,186.19,186.41,9941.0,182.4063,182.6512,182.3769,182.5924,9941.0
2023-07-03 11:30:00,186.41,186.55,186.1,186.41,14654.0,182.5924,182.7295,182.2887,182.5924,14654.0
2023-07-03 11:40:00,186.41,186.43,186.19,186.21,7677.0,182.5924,182.612,182.3769,182.3965,7677.0
2023-07-03 11:50:00,186.27,186.58,186.1,186.4,18803.0,182.4553,182.7589,182.2887,182.5826,18803.0
2023-07-03 12:00:00,186.4,186.49,186.33,186.45,7243.0,182.5826,182.6707,182.514,182.6316,7243.0
2023-07-03 12:10:00,186.45,186.68,186.41,186.62,15642.0,182.6316,182.8569,182.5924,182.7981,15642.0
2023-07-03 12:20:00,186.61,186.81,186.51,186.78,14536.0,182.7883,182.9842,182.6903,182.9548,14536.0
2023-07-03 12:30:00,186.73,186.78,186.39,186.39,14375.0,182.9058,182.9548,182.5728,182.5728,14375.0
2023-07-03 12:40:00,186.32,186.38,186.11,186.38,11908.0,182.5042,182.563,182.2985,182.563,11908.0
2023-07-03 12:50:00,186.39,186.59,186.27,186.54,36246.0,182.5728,182.7687,182.4553,182.7197,36246.0
2023-07-05 09:30:00,183.55,185.92,182.97,184.48,76833.0,179.791,182.1124,179.2228,180.7019,76833.0
2023-07-05 09:40:00,184.55,185.27,184.24,184.46,14074.0,180.7705,181.4757,180.4668,180.6823,14074.0
2023-07-05 09:50:00,184.45,185.59,184.45,185.05,34478.0,180.6725,181.7892,180.6725,181.2602,34478.0
2023-07-05 10:00:00,185.05,185.05,184.24,184.76,16457.0,181.2602,181.2602,180.4668,180.9762,16457.0
2023-07-05 10:10:00,184.7,185.01,184.61,184.96,15018.0,180.9174,181.2211,180.8292,181.1721,15018.0
2023-07-05 10:20:00,184.96,185.03,184.41,184.62,20577.0,181.1721,181.2406,180.6333,180.839,20577.0
2023-07-05 10:30:00,184.61,185.04,184.61,184.82,21347.0,180.8292,181.2504,180.8292,181.0349,21347.0
2023-07-05 10:40:00,184.78,184.91,184.21,184.21,20818.0,180.9958,181.1231,180.4374,180.4374,20818.0
2023-07-05 10:50:00,184.18,184.82,184.18,184.7,46130.0,180.4081,181.0349,180.4081,180.9174,46130.0
2023-07-05 11:00:00,184.71,184.8,184.09,184.11,19870.0,180.9272,181.0154,180.3199,180.3395,19870.0
2023-07-05 11:10:00,184.09,184.32,183.97,184.12,27682.0,180.3199,180.5452,180.2024,180.3493,27682.0
2023-07-05 11:20:00,184.21,184.41,183.96,184.23,12373.0,180.4374,180.6333,180.1926,180.457,12373.0
2023-07-05 11:30:00,184.27,184.39,184.0,184.21,28292.0,180.4962,180.6138,180.2317,180.4374,28292.0
2023-07-05 11:40:00,184.29,184.29,183.97,184.04,32388.0,180.5158,180.5158,180.2024,180.2709,32388.0
2023-07-05 11:50:00,184.02,184.07,183.9,184.0,21803.0,180.2513,180.3003,180.1338,180.2317,21803.0
2023-07-05 12:00:00,184.09,184.34,184.02,184.08,9037.0,180.3199,180.5648,180.2513,180.3101,9037.0
2023-07-05 12:10:00,184.08,184.26,183.96,184.25,14758.0,180.3101,180.4864,180.1926,180.4766,14758.0
2023-07-05 12:20:00,184.24,184.24,183.95,184.07,31566.0,180.4668,180.4668,180.1828,180.3003,31566.0
2023-07-05 12:30:00,184.06,184.11,183.88,184.08,18620.0,180.2905,180.3395,180.1142,180.3101,18620.0
2023-07-05 12:40:00,184.08,184.08,183.93,184.05,11713.0,180.3101,180.3101,180.1632,180.2807,11713.0
2023-07-05 12:50:00,184.05,184.1,183.95,184.0,14814.0,180.2807,180.3297,180.1828,180.2317,14814.0
2023-07-05 13:00:00,184.0,184.06,183.96,184.0,10552.0,180.2317,180.2905,180.1926,180.2317,10552.0
2023-07-05 13:10:00,184.0,184.09,183.93,184.06,24148.0,180.2317,180.3199,180.1632,180.2905,24148.0
2023-07-05 13:20:00,184.1,184.33,184.1,184.28,13908.0,180.3297,180.555,180.3297,180.506,13908.0
2023-07-05 13:30:00,184.28,184.55,184.28,184.55,10134.0,180.506,180.7705,180.506,180.7705,10134.0
2023-07-05 13:40:00,184.52,184.52,184.25,184.32,7156.0,180.7411,180.7411,180.4766,180.5452,7156.0
2023-07-05 13:50:00,184.32,184.33,184.08,184.12,7041.0,180.5452,180.555,180.3101,180.3493,7041.0
2023-07-05 14:00:00,184.12,184.3,183.95,184.3,18483.0,180.3493,180.5256,180.1828,180.5256,18483.0
2023-07-05 14:10:00,184.18,184.21,183.49,183.53,10120.0,180.4081,180.4374,179.7322,179.7714,10120.0
2023-07-05 14:20:00,183.53,183.71,183.38,183.54,10315.0,179.7714,179.9477,179.6244,179.7812,10315.0
2023-07-05 14:30:00,183.56,183.87,183.56,183.84,13043.0,179.8008,180.1044,179.8008,180.075,13043.0
2023-07-05 14:40:00,183.86,184.31,183.86,184.24,24293.0,180.0946,180.5354,180.0946,180.4668,24293.0
2023-07-05 14:50:00,184.27,184.66,184.19,184.65,54922.0,180.4962,180.8782,180.4178,180.8684,54922.0
2023-07-05 15:00:00,184.59,184.69,184.37,184.62,25785.0,180.8097,180.9076,180.5942,180.839,25785.0
2023-07-05 15:10:00,184.58,184.86,184.5,184.81,21309.0,180.7999,181.0741,180.7215,181.0252,21309.0
2023-07-05 15:20:00,184.82,184.89,184.62,184.69,41096.0,181.0349,181.1035,180.839,180.9076,41096.0
2023-07-05 15:30:00,184.72,184.72,184.09,184.23,23212.0,180.937,180.937,180.3199,180.457,23212.0
2023-07-05 15:40:00,184.19,184.23,183.79,183.95,36977.0,180.4178,180.457,180.026,180.1828,36977.0
2023-07-05 15:50:00,183.95,184.02,183.67,183.75,120511.0,180.1828,180.2513,179.9085,179.9869,120511.0
2023-07-06 09:30:00,182.66,182.66,181.11,182.21,35106.0,178.9192,178.9192,177.4009,178.4784,35106.0
2023-07-06 09:40:00,182.06,182.07,180.7,181.24,12438.0,178.3315,178.3413,176.9993,177.5283,12438.0
2023-07-06 09:50:00,181.32,181.6,181.04,181.05,10327.0,177.6066,177.8809,177.3324,177.3422,10327.0
2023-07-06 10:00:00,180.94,181.21,180.74,180.88,6736.0,177.2344,177.4989,177.0385,177.1756,6736.0
2023-07-06 10:10:00,180.9,181.28,180.81,180.81,9668.0,177.1952,177.5674,177.1071,177.1071,9668.0
2023-07-06 10:20:00,180.75,180.8,180.42,180.43,5892.0,177.0483,177.0973,176.7251,176.7349,5892.0
2023-07-06 10:30:00,180.41,180.7,180.33,180.37,12790.0,176.7153,176.9993,176.6369,176.6761,12790.0
2023-07-06 10:40:00,180.36,180.56,180.24,180.47,5721.0,176.6663,176.8622,176.5487,176.774,5721.0
2023-07-06 10:50:00,180.56,180.69,180.47,180.66,15780.0,176.8622,176.9895,176.774,176.9601,15780.0
2023-07-06 11:00:00,180.71,181.06,180.71,180.95,17947.0,177.0091,177.3519,177.0091,177.2442,17947.0
2023-07-06 11:10:00,180.94,181.17,180.88,181.0,6632.0,177.2344,177.4597,177.1756,177.2932,6632.0
2023-07-06 11:20:00,180.95,181.14,180.77,181.06,13769.0,177.2442,177.4303,177.0679,177.3519,13769.0
2023-07-06 11:30:00,181.09,181.12,180.58,180.77,12514.0,177.3813,177.4107,176.8818,177.0679,12514.0
2023-07-06 11:40:00,180.81,181.03,180.79,180.98,10806.0,177.1071,177.3226,177.0875,177.2736,10806.0
2023-07-06 11:50:00,180.92,181.49,180.92,181.46,5591.0,177.2148,177.7731,177.2148,177.7438,5591.0
2023-07-06 12:00:00,181.48,181.65,181.43,181.63,17861.0,177.7633,177.9299,177.7144,177.9103,17861.0
2023-07-06 12:10:00,181.75,181.9,181.62,181.68,9496.0,178.0278,178.1747,177.9005,177.9593,9496.0
2023-07-06 12:20:00,181.72,181.76,181.47,181.53,9446.0,177.9984,178.0376,177.7536,177.8123,9446.0
2023-07-06 12:30:00,181.58,181.89,181.57,181.57,5857.0,177.8613,178.165,177.8515,177.8515,5857.0
2023-07-06 12:40:00,181.56,182.19,181.56,182.17,18507.0,177.8417,178.4588,177.8417,178.4392,18507.0
2023-07-06 12:50:00,182.11,182.35,181.99,182.32,9790.0,178.3804,178.6155,178.2629,178.5861,9790.0
2023-07-06 13:00:00,182.34,182.58,182.28,182.51,20450.0,178.6057,178.8408,178.547,178.7723,20450.0
2023-07-06 13:10:00,182.53,182.93,182.51,182.73,16715.0,178.7918,179.1837,178.7723,178.9877,16715.0
2023-07-06 13:20:00,182.7,182.9,182.68,182.68,8022.0,178.9584,179.1543,178.9388,178.9388,8022.0
2023-07-06 13:30:00,182.69,182.88,182.61,182.88,11151.0,178.9486,179.1347,178.8702,179.1347,11151.0
2023-07-06 13:40:00,182.88,183.01,182.75,182.8,8655.0,179.1347,179.262,179.0073,179.0563,8655.0
2023-07-06 13:50:00,182.79,182.81,182.64,182.74,9677.0,179.0465,179.0661,178.8996,178.9975,9677.0
2023-07-06 14:00:00,182.74,182.75,182.63,182.67,10000.0,178.9975,179.0073,178.8898,178.929,10000.0
2023-07-06 14:10:00,182.66,182.87,182.62,182.8,7862.0,178.9192,179.1249,178.88,179.0563,7862.0
2023-07-06 14:20:00,182.81,182.82,182.37,182.38,7747.0,179.0661,179.0759,178.6351,178.6449,7747.0
2023-07-06 14:30:00,182.44,182.94,182.38,182.9,11764.0,178.7037,179.1934,178.6449,179.1543,11764.0
2023-07-06 14:40:00,182.89,183.28,182.89,183.21,12812.0,179.1445,179.5265,179.1445,179.4579,12812.0
2023-07-06 14:50:00,183.2,183.38,183.02,183.36,14278.0,179.4481,179.6244,179.2718,179.6048,14278.0
2023-07-06 15:00:00,183.35,183.35,183.01,183.13,12533.0,179.5951,179.5951,179.262,179.3796,12533.0
2023-07-06 15:10:00,183.08,183.32,183.06,183.3,14978.0,179.3306,179.5657,179.311,179.5461,14978.0
2023-07-06 15:20:00,183.3,183.31,183.09,183.09,14218.0,179.5461,179.5559,179.3404,179.3404,14218.0
2023-07-06 15:30:00,183.09,183.19,182.98,183.11,17159.0,179.3404,179.4383,179.2326,179.36,17159.0
2023-07-06 15:40:00,183.09,183.1,182.85,183.04,23104.0,179.3404,179.3502,179.1053,179.2914,23104.0
2023-07-06 15:50:00,183.07,183.47,183.04,183.09,116021.0,179.3208,179.7126,179.2914,179.3404,116021.0
2023-07-07 09:30:00,182.27,184.65,182.01,183.68,36490.0,178.5372,180.8684,178.2825,179.9183,36490.0
2023-07-07 09:40:00,183.64,184.79,183.56,184.69,22562.0,179.8791,181.0056,179.8008,180.9076,22562.0
2023-07-07 09:50:00,184.71,185.16,183.96,184.03,15439.0,180.9272,181.368,180.1926,180.2611,15439.0
2023-07-07 10:00:00,184.03,184.15,183.57,184.05,22727.0,180.2611,180.3787,179.8105,180.2807,22727.0
2023-07-07 10:10:00,184.07,184.22,183.6,184.06,20539.0,180.3003,180.4472,179.8399,180.2905,20539.0
2023-07-07 10:20:00,184.08,184.08,183.73,184.04,8513.0,180.3101,180.3101,179.9673,180.2709,8513.0
2023-07-07 10:30:00,183.96,184.0,183.56,183.88,14586.0,180.1926,180.2317,179.8008,180.1142,14586.0
2023-07-07 10:40:00,183.77,183.77,183.46,183.62,9962.0,180.0064,180.0064,179.7028,179.8595,9962.0
2023-07-07 10:50:00,183.61,183.96,183.53,183.87,11016.0,179.8497,180.1926,179.7714,180.1044,11016.0
2023-07-07 11:00:00,183.92,184.05,183.73,183.75,10201.0,180.1534,180.2807,179.9673,179.9869,10201.0
2023-07-07 11:10:00,183.75,183.86,183.33,183.38,10002.0,179.9869,180.0946,179.5755,179.6244,10002.0
2023-07-07 11:20:00,183.35,183.68,183.35,183.5,13702.0,179.5951,179.9183,179.5951,179.742,13702.0
2023-07-07 11:30:00,183.49,183.95,183.45,183.92,17809.0,179.7322,180.1828,179.693,180.1534,17809.0
2023-07-07 11:40:00,183.9,183.95,183.63,183.81,8765.0,180.1338,180.1828,179.8693,180.0456,8765.0
2023-07-07 11:50:00,183.81,183.81,183.54,183.58,9510.0,180.0456,180.0456,179.7812,179.8203,9510.0
2023-07-07 12:00:00,183.69,183.84,183.69,183.71,9046.0,179.9281,180.075,179.9281,179.9477,9046.0
2023-07-07 12:10:00,183.77,184.38,183.77,184.27,34329.0,180.0064,180.604,180.0064,180.4962,34329.0
2023-07-07 12:20:00,184.26,184.45,184.17,184.45,19736.0,180.4864,180.6725,180.3983,180.6725,19736.0
2023-07-07 12:30:00,184.43,185.07,184.41,184.95,15596.0,180.6529,181.2798,180.6333,181.1623,15596.0
2023-07-07 12:40:00,184.91,185.42,184.91,185.15,35074.0,181.1231,181.6227,181.1231,181.3582,35074.0
2023-07-07 12:50:00,185.11,185.35,185.06,185.09,19042.0,181.319,181.5541,181.27,181.2994,19042.0
2023-07-07 13:00:00,185.15,185.34,185.15,185.33,4551.0,181.3582,181.5443,181.3582,181.5345,4551.0
2023-07-07 13:10:00,185.29,185.36,185.2,185.21,15073.0,181.4953,181.5639,181.4072,181.417,15073.0
2023-07-07 13:20:00,185.2,185.46,185.2,185.25,11843.0,181.4072,181.6618,181.4072,181.4561,11843.0
2023-07-07 13:30:00,185.25,185.25,184.77,184.86,10711.0,181.4561,181.4561,180.986,181.0741,10711.0
2023-07-07 13:40:00,184.84,184.97,184.66,184.66,5794.0,181.0545,181.1819,180.8782,180.8782,5794.0
2023-07-07 13:50:00,184.66,184.86,184.57,184.72,27777.0,180.8782,181.0741,180.7901,180.937,27777.0
2023-07-07 14:00:00,184.71,184.76,184.51,184.51,5503.0,180.9272,180.9762,180.7313,180.7313,5503.0
2023-07-07 14:10:00,184.51,184.66,184.32,184.35,18745.0,180.7313,180.8782,180.5452,180.5746,18745.0
2023-07-07 14:20:00,184.32,184.38,184.21,184.36,6175.0,180.5452,180.604,180.4374,180.5844,6175.0
2023-07-07 14:30:00,184.31,184.4,184.22,184.25,12164.0,180.5354,180.6235,180.4472,180.4766,12164.0
2023-07-07 14:40:00,184.25,184.41,184.13,184.16,20419.0,180.4766,180.6333,180.3591,180.3885,20419.0
2023-07-07 14:50:00,184.18,184.33,184.14,184.17,12722.0,180.4081,180.555,180.3689,180.3983,12722.0
2023-07-07 15:00:00,184.14,184.35,184.1,184.33,15872.0,180.3689,180.5746,180.3297,180.555,15872.0
2023-07-07 15:10:00,184.33,184.33,183.98,183.99,11439.0,180.555,180.555,180.2121,180.2219,11439.0
2023-07-07 15:20:00,184.02,184.39,183.97,184.35,38520.0,180.2513,180.6138,180.2024,180.5746,38520.0
2023-07-07 15:30:00,184.3,184.45,184.04,184.04,34899.0,180.5256,180.6725,180.2709,180.2709,34899.0
2023-07-07 15:40:00,184.06,184.13,183.62,183.63,24496.0,180.2905,180.3591,179.8595,179.8693,24496.0
2023-07-07 15:50:00,183.67,183.85,183.22,183.37,97566.0,179.9085,180.0848,179.4677,179.6146,97566.0
2023-07-10 09:30:00,182.85,184.25,182.22,183.88,16208.0,179.1053,180.4766,178.4882,180.1142,16208.0
2023-07-10 09:40:00,184.01,184.4,184.01,184.35,5228.0,180.2415,180.6235,180.2415,180.5746,5228.0
2023-07-10 09:50:00,184.57,185.05,184.41,184.83,3404.0,180.7901,181.2602,180.6333,181.0447,3404.0
2023-07-10 10:00:00,184.89,185.03,184.42,184.47,7340.0,181.1035,181.2406,180.6431,180.6921,7340.0
2023-07-10 10:10:00,184.43,184.43,183.87,183.87,2934.0,180.6529,180.6529,180.1044,180.1044,2934.0
2023-07-10 10:20:00,183.97,183.98,183.53,183.9,9988.0,180.2024,180.2121,179.7714,180.1338,9988.0
2023-07-10 10:30:00,183.9,183.9,183.58,183.74,9934.0,180.1338,180.1338,179.8203,179.9771,9934.0
2023-07-10 10:40:00,183.68,184.02,183.68,183.97,10932.0,179.9183,180.2513,179.9183,180.2024,10932.0
2023-07-10 10:50:00,183.93,184.01,183.59,183.71,16452.0,180.1632,180.2415,179.8301,179.9477,16452.0
2023-07-10 11:00:00,183.76,183.77,183.15,183.27,14775.0,179.9967,180.0064,179.3991,179.5167,14775.0
2023-07-10 11:10:00,183.24,183.39,183.16,183.21,5346.0,179.4873,179.6342,179.4089,179.4579,5346.0
2023-07-10 11:20:00,183.32,183.39,183.25,183.39,11965.0,179.5657,179.6342,179.4971,179.6342,11965.0
2023-07-10 11:30:00,183.41,183.6,183.37,183.42,7367.0,179.6538,179.8399,179.6146,179.6636,7367.0
2023-07-10 11:40:00,183.43,183.48,183.22,183.39,13053.0,179.6734,179.7224,179.4677,179.6342,13053.0
2023-07-10 11:50:00,183.33,183.55,183.31,183.55,4251.0,179.5755,179.791,179.5559,179.791,4251.0
2023-07-10 12:00:00,183.49,183.49,183.16,183.26,2801.0,179.7322,179.7322,179.4089,179.5069,2801.0
2023-07-10 12:10:00,183.3,183.49,183.29,183.48,5489.0,179.5461,179.7322,179.5363,179.7224,5489.0
2023-07-10 12:20:00,183.48,183.7,183.44,183.68,4974.0,179.7224,179.9379,179.6832,179.9183,4974.0
2023-07-10 12:30:00,183.68,183.77,183.62,183.68,7926.0,179.9183,180.0064,179.8595,179.9183,7926.0
2023-07-10 12:40:00,183.68,183.94,183.59,183.94,5365.0,179.9183,180.173,179.8301,180.173,5365.0
2023-07-10 12:50:00,183.93,183.99,183.74,183.77,6518.0,180.1632,180.2219,179.9771,180.0064,6518.0
2023-07-10 13:00:00,183.82,183.92,183.72,183.76,6083.0,180.0554,180.1534,179.9575,179.9967,6083.0
2023-07-10 13:10:00,183.83,184.02,183.82,184.0,6878.0,180.0652,180.2513,180.0554,180.2317,6878.0
2023-07-10 13:20:00,183.99,184.23,183.96,184.18,9050.0,180.2219,180.457,180.1926,180.4081,9050.0
2023-07-10 13:30:00,184.17,184.17,183.74,183.76,5391.0,180.3983,180.3983,179.9771,179.9967,5391.0
2023-07-10 13:40:00,183.75,184.01,183.66,183.72,14850.0,179.9869,180.2415,179.8987,179.9575,14850.0
2023-07-10 13:50:00,183.74,183.85,183.64,183.84,7057.0,179.9771,180.0848,179.8791,180.075,7057.0
2023-07-10 14:00:00,183.79,183.8,183.55,183.56,7097.0,180.026,180.0358,179.791,179.8008,7097.0
2023-07-10 14:10:00,183.5,183.7,183.48,183.64,5894.0,179.742,179.9379,179.7224,179.8791,5894.0
2023-07-10 14:20:00,183.67,183.72,183.47,183.64,16940.0,179.9085,179.9575,179.7126,179.8791,16940.0
2023-07-10 14:30:00,183.63,183.72,183.49,183.57,6674.0,179.8693,179.9575,179.7322,179.8105,6674.0
2023-07-10 14:40:00,183.54,183.58,183.44,183.48,4451.0,179.7812,179.8203,179.6832,179.7224,4451.0
2023-07-10 14:50:00,183.43,183.76,183.43,183.72,12419.0,179.6734,179.9967,179.6734,179.9575,12419.0
2023-07-10 15:00:00,183.75,183.75,183.54,183.57,3778.0,179.9869,179.9869,179.7812,179.8105,3778.0
2023-07-10 15:10:00,183.57,183.57,183.34,183.4,7548.0,179.8105,179.8105,179.5853,179.644,7548.0
2023-07-10 15:20:00,183.47,183.61,183.45,183.61,8212.0,179.7126,179.8497,179.693,179.8497,8212.0
2023-07-10 15:30:00,183.58,183.62,183.36,183.48,14502.0,179.8203,179.8595,179.6048,179.7224,14502.0
2023-07-10 15:40:00,183.48,183.61,183.31,183.42,20896.0,179.7224,179.8497,179.5559,179.6636,20896.0
2023-07-10 15:50:00,183.38,183.74,183.23,183.73,60549.0,179.6244,179.9771,179.4775,179.9673,60549.0
2023-07-11 09:30:00,184.98,186.99,184.72,186.87,32174.0,181.1917,183.1605,180.937,183.043,32174.0
2023-07-11 09:40:00,186.66,186.82,185.89,186.82,24438.0,182.8373,182.994,182.083,182.994,24438.0
2023-07-11 09:50:00,186.84,186.84,185.88,186.07,11922.0,183.0136,183.0136,182.0732,182.2593,11922.0
2023-07-11 10:00:00,186.19,186.37,185.58,185.72,9176.0,182.3769,182.5532,181.7794,181.9165,9176.0
2023-07-11 10:10:00,185.85,185.85,185.37,185.44,24813.0,182.0439,182.0439,181.5737,181.6422,24813.0
2023-07-11 10:20:00,185.53,185.56,184.73,185.11,25603.0,181.7304,181.7598,180.9468,181.319,25603.0
2023-07-11 10:30:00,185.12,185.37,184.96,185.35,6812.0,181.3288,181.5737,181.1721,181.5541,6812.0
2023-07-11 10:40:00,185.3,185.55,185.22,185.28,19531.0,181.5051,181.75,181.4268,181.4855,19531.0
2023-07-11 10:50:00,185.31,185.47,185.2,185.31,20126.0,181.5149,181.6716,181.4072,181.5149,20126.0
2023-07-11 11:00:00,185.3,185.41,185.17,185.38,23391.0,181.5051,181.6129,181.3778,181.5835,23391.0
2023-07-11 11:10:00,185.4,185.61,185.34,185.55,6755.0,181.6031,181.8088,181.5443,181.75,6755.0
2023-07-11 11:20:00,185.51,185.59,185.19,185.23,2473.0,181.7108,181.7892,181.3974,181.4365,2473.0
2023-07-11 11:30:00,185.16,185.2,185.06,185.16,5418.0,181.368,181.4072,181.27,181.368,5418.0
2023-07-11 11:40:00,185.14,185.19,184.94,184.95,2808.0,181.3484,181.3974,181.1525,181.1623,2808.0
2023-07-11 11:50:00,184.96,185.05,184.83,184.91,7380.0,181.1721,181.2602,181.0447,181.1231,7380.0
2023-07-11 12:00:00,184.98,185.01,184.75,184.83,3164.0,181.1917,181.2211,180.9664,181.0447,3164.0
2023-07-11 12:10:00,184.82,184.95,184.79,184.79,6195.0,181.0349,181.1623,181.0056,181.0056,6195.0
2023-07-11 12:20:00,184.81,184.92,184.61,184.63,5833.0,181.0252,181.1329,180.8292,180.8488,5833.0
2023-07-11 12:30:00,184.64,184.66,184.57,184.57,7357.0,180.8586,180.8782,180.7901,180.7901,7357.0
2023-07-11 12:40:00,184.67,184.74,184.56,184.74,3283.0,180.888,180.9566,180.7803,180.9566,3283.0
2023-07-11 12:50:00,184.81,184.94,184.5,184.5,8200.0,181.0252,181.1525,180.7215,180.7215,8200.0
2023-07-11 13:00:00,184.48,184.84,184.48,184.78,4141.0,180.7019,181.0545,180.7019,180.9958,4141.0
2023-07-11 13:10:00,184.8,184.82,184.57,184.59,6099.0,181.0154,181.0349,180.7901,180.8097,6099.0
2023-07-11 13:20:00,184.67,184.73,184.51,184.53,4894.0,180.888,180.9468,180.7313,180.7509,4894.0
2023-07-11 13:30:00,184.5,184.5,184.24,184.47,3542.0,180.7215,180.7215,180.4668,180.6921,3542.0
2023-07-11 13:40:00,184.5,184.51,184.29,184.34,2674.0,180.7215,180.7313,180.5158,180.5648,2674.0
2023-07-11 13:50:00,184.36,184.46,184.36,184.39,2769.0,180.5844,180.6823,180.5844,180.6138,2769.0
2023-07-11 14:00:00,184.42,184.65,184.42,184.6,3699.0,180.6431,180.8684,180.6431,180.8195,3699.0
2023-07-11 14:10:00,184.53,184.53,183.98,184.08,13513.0,180.7509,180.7509,180.2121,180.3101,13513.0
2023-07-11 14:20:00,184.06,184.11,183.79,184.09,8124.0,180.2905,180.3395,180.026,180.3199,8124.0
2023-07-11 14:30:00,184.11,184.22,184.01,184.09,23214.0,180.3395,180.4472,180.2415,180.3199,23214.0
2023-07-11 14:40:00,184.09,184.37,184.01,184.34,18940.0,180.3199,180.5942,180.2415,180.5648,18940.0
2023-07-11 14:50:00,184.3,184.47,184.23,184.33,24140.0,180.5256,180.6921,180.457,180.555,24140.0
2023-07-11 15:00:00,184.32,184.39,184.1,184.15,12420.0,180.5452,180.6138,180.3297,180.3787,12420.0
2023-07-11 15:10:00,184.15,184.16,183.95,184.13,16918.0,180.3787,180.3885,180.1828,180.3591,16918.0
2023-07-11 15:20:00,184.13,184.15,183.89,183.92,16438.0,180.3591,180.3787,180.124,180.1534,16438.0
2023-07-11 15:30:00,183.91,184.26,183.86,184.19,18950.0,180.1436,180.4864,180.0946,180.4178,18950.0
2023-07-11 15:40:00,184.2,184.89,184.2,184.88,19989.0,180.4276,181.1035,180.4276,181.0937,19989.0
2023-07-11 15:50:00,184.98,184.99,184.36,184.65,82361.0,181.1917,181.2015,180.5844,180.8684,82361.0
2023-07-12 09:30:00,186.49,186.65,185.28,185.28,17240.0,182.6707,182.8275,181.4855,181.4855,17240.0
2023-07-12 09:40:00,185.11,185.63,184.86,185.42,28444.0,181.319,181.8284,181.0741,181.6227,28444.0
2023-07-12 09:50:00,185.36,185.95,185.35,185.94,13895.0,181.5639,182.1418,181.5541,182.132,13895.0
2023-07-12 10:00:00,186.01,186.19,185.65,186.17,13469.0,182.2006,182.3769,181.8479,182.3573,13469.0
2023-07-12 10:10:00,186.2,186.34,186.1,186.28,11468.0,182.3867,182.5238,182.2887,182.465,11468.0
2023-07-12 10:20:00,186.28,186.45,185.95,186.45,4218.0,182.465,182.6316,182.1418,182.6316,4218.0
2023-07-12 10:30:00,186.33,186.53,186.26,186.53,4704.0,182.514,182.7099,182.4455,182.7099,4704.0
2023-07-12 10:40:00,186.66,186.66,186.5,186.5,2899.0,182.8373,182.8373,182.6805,182.6805,2899.0
2023-07-12 10:50:00,186.62,186.62,186.33,186.4,5883.0,182.7981,182.7981,182.514,182.5826,5883.0
2023-07-12 11:00:00,186.45,186.55,186.24,186.32,4650.0,182.6316,182.7295,182.4259,182.5042,4650.0
2023-07-12 11:10:00,186.3,186.68,186.29,186.59,8620.0,182.4846,182.8569,182.4748,182.7687,8620.0
2023-07-12 11:20:00,186.53,186.61,186.41,186.52,6316.0,182.7099,182.7883,182.5924,182.7001,6316.0
2023-07-12 11:30:00,186.48,186.53,186.29,186.29,4980.0,182.6609,182.7099,182.4748,182.4748,4980.0
2023-07-12 11:40:00,186.2,186.2,185.91,185.95,6924.0,182.3867,182.3867,182.1026,182.1418,6924.0
2023-07-12 11:50:00,186.05,186.07,185.62,185.74,4751.0,182.2398,182.2593,181.8186,181.9361,4751.0
2023-07-12 12:00:00,185.69,186.04,185.5,186.04,5861.0,181.8871,182.23,181.701,182.23,5861.0
2023-07-12 12:10:00,185.91,186.2,185.91,185.99,7256.0,182.1026,182.3867,182.1026,182.181,7256.0
2023-07-12 12:20:00,186.05,186.13,185.84,185.92,4046.0,182.2398,182.3181,182.0341,182.1124,4046.0
2023-07-12 12:30:00,185.92,186.31,185.87,186.31,4472.0,182.1124,182.4944,182.0634,182.4944,4472.0
2023-07-12 12:40:00,186.28,186.58,186.26,186.58,8782.0,182.465,182.7589,182.4455,182.7589,8782.0
2023-07-12 12:50:00,186.59,186.75,186.51,186.55,9704.0,182.7687,182.9254,182.6903,182.7295,9704.0
2023-07-12 13:00:00,186.63,186.96,186.63,186.91,9717.0,182.8079,183.1311,182.8079,183.0821,9717.0
2023-07-12 13:10:00,186.91,187.14,186.88,186.88,12795.0,183.0821,183.3074,183.0528,183.0528,12795.0
2023-07-12 13:20:00,187.0,187.34,187.0,187.27,11023.0,183.1703,183.5033,183.1703,183.4348,11023.0
2023-07-12 13:30:00,187.26,187.42,187.22,187.34,6815.0,183.425,183.5817,183.3858,183.5033,6815.0
2023-07-12 13:40:00,187.36,187.39,187.17,187.3,10400.0,183.5229,183.5523,183.3368,183.4642,10400.0
2023-07-12 13:50:00,187.2,187.29,187.14,187.15,13158.0,183.3662,183.4544,183.3074,183.3172,13158.0
2023-07-12 14:00:00,187.16,187.3,187.14,187.26,5005.0,183.327,183.4642,183.3074,183.425,5005.0
2023-07-12 14:10:00,187.31,187.46,187.19,187.19,3660.0,183.474,183.6209,183.3564,183.3564,3660.0
2023-07-12 14:20:00,187.19,187.23,187.04,187.09,4084.0,183.3564,183.3956,183.2095,183.2585,4084.0
2023-07-12 14:30:00,187.16,187.37,187.13,187.33,5071.0,183.327,183.5327,183.2976,183.4935,5071.0
2023-07-12 14:40:00,187.28,187.28,187.08,187.09,3735.0,183.4446,183.4446,183.2487,183.2585,3735.0
2023-07-12 14:50:00,187.08,187.11,186.88,187.03,6001.0,183.2487,183.278,183.0528,183.1997,6001.0
2023-07-12 15:00:00,187.04,187.18,186.89,186.9,9602.0,183.2095,183.3466,183.0626,183.0723,9602.0
2023-07-12 15:10:00,186.83,186.92,186.78,186.78,7945.0,183.0038,183.0919,182.9548,182.9548,7945.0
2023-07-12 15:20:00,186.8,186.8,186.26,186.43,6952.0,182.9744,182.9744,182.4455,182.612,6952.0
2023-07-12 15:30:00,186.43,186.53,186.36,186.47,7828.0,182.612,182.7099,182.5434,182.6512,7828.0
2023-07-12 15:40:00,186.49,186.74,186.49,186.57,13951.0,182.6707,182.9156,182.6707,182.7491,13951.0
2023-07-12 15:50:00,186.54,186.85,186.54,186.83,42488.0,182.7197,183.0234,182.7197,183.0038,42488.0
2023-07-13 09:30:00,187.29,187.29,186.58,186.58,12781.0,183.4544,183.4544,182.7589,182.7589,12781.0
2023-07-13 09:40:00,186.53,186.89,186.45,186.52,3768.0,182.7099,183.0626,182.6316,182.7001,3768.0
2023-07-13 09:50:00,186.52,186.54,185.93,186.08,5151.0,182.7001,182.7197,182.1222,182.2691,5151.0
2023-07-13 10:00:00,186.16,186.17,185.89,186.07,7612.0,182.3475,182.3573,182.083,182.2593,7612.0
2023-07-13 10:10:00,185.99,186.03,185.72,185.81,4591.0,182.181,182.2202,181.9165,182.0047,4591.0
2023-07-13 10:20:00,185.67,185.86,185.54,185.65,5657.0,181.8675,182.0536,181.7402,181.8479,5657.0
2023-07-13 10:30:00,185.61,185.82,185.44,185.76,26358.0,181.8088,182.0145,181.6422,181.9557,26358.0
2023-07-13 10:40:00,185.66,186.02,185.62,185.78,11770.0,181.8577,182.2104,181.8186,181.9753,11770.0
2023-07-13 10:50:00,185.7,186.07,185.7,186.07,3208.0,181.8969,182.2593,181.8969,182.2593,3208.0
2023-07-13 11:00:00,186.0,186.0,185.72,185.75,2092.0,182.1908,182.1908,181.9165,181.9459,2092.0
2023-07-13 11:10:00,185.62,185.84,185.51,185.75,5076.0,181.8186,182.0341,181.7108,181.9459,5076.0
2023-07-13 11:20:00,185.72,185.83,185.56,185.66,3312.0,181.9165,182.0243,181.7598,181.8577,3312.0
2023-07-13 11:30:00,185.63,185.63,185.33,185.41,5273.0,181.8284,181.8284,181.5345,181.6129,5273.0
2023-07-13 11:40:00,185.44,185.58,185.35,185.45,2456.0,181.6422,181.7794,181.5541,181.652,2456.0
2023-07-13 11:50:00,185.35,185.5,185.17,185.32,6199.0,181.5541,181.701,181.3778,181.5247,6199.0
2023-07-13 12:00:00,185.33,185.54,185.33,185.37,4181.0,181.5345,181.7402,181.5345,181.5737,4181.0
2023-07-13 12:10:00,185.37,185.38,185.18,185.29,5240.0,181.5737,181.5835,181.3876,181.4953,5240.0
2023-07-13 12:20:00,185.29,185.38,185.11,185.15,12312.0,181.4953,181.5835,181.319,181.3582,12312.0
2023-07-13 12:30:00,185.15,185.86,185.14,185.8,20361.0,181.3582,182.0536,181.3484,181.9949,20361.0
2023-07-13 12:40:00,185.88,186.09,185.6,185.66,23024.0,182.0732,182.2789,181.799,181.8577,23024.0
2023-07-13 12:50:00,185.69,185.72,185.39,185.57,4776.0,181.8871,181.9165,181.5933,181.7696,4776.0
2023-07-13 13:00:00,185.59,185.6,185.41,185.43,1273.0,181.7892,181.799,181.6129,181.6325,1273.0
2023-07-13 13:10:00,185.31,185.63,185.26,185.6,3589.0,181.5149,181.8284,181.4659,181.799,3589.0
2023-07-13 13:20:00,185.69,185.87,185.63,185.87,2690.0,181.8871,182.0634,181.8284,182.0634,2690.0
2023-07-13 13:30:00,186.0,186.0,185.77,185.87,2351.0,182.1908,182.1908,181.9655,182.0634,2351.0
2023-07-13 13:40:00,185.94,186.12,185.94,186.02,3565.0,182.132,182.3083,182.132,182.2104,3565.0
2023-07-13 13:50:00,186.03,186.06,185.98,185.99,3682.0,182.2202,182.2496,182.1712,182.181,3682.0
2023-07-13 14:00:00,186.08,186.08,185.88,185.96,5520.0,182.2691,182.2691,182.0732,182.1516,5520.0
2023-07-13 14:10:00,186.0,186.25,186.0,186.25,3526.0,182.1908,182.4357,182.1908,182.4357,3526.0
2023-07-13 14:20:00,186.24,186.33,186.17,186.25,5814.0,182.4259,182.514,182.3573,182.4357,5814.0
2023-07-13 14:30:00,186.18,186.29,186.13,186.29,6867.0,182.3671,182.4748,182.3181,182.4748,6867.0
2023-07-13 14:40:00,186.28,186.41,186.19,186.4,5778.0,182.465,182.5924,182.3769,182.5826,5778.0
2023-07-13 14:50:00,186.36,186.39,186.2,186.35,8685.0,182.5434,182.5728,182.3867,182.5336,8685.0
2023-07-13 15:00:00,186.3,186.45,186.27,186.44,2663.0,182.4846,182.6316,182.4553,182.6218,2663.0
2023-07-13 15:10:00,186.44,186.69,186.41,186.53,8582.0,182.6218,182.8666,182.5924,182.7099,8582.0
2023-07-13 15:20:00,186.54,186.87,186.53,186.62,22552.0,182.7197,183.043,182.7099,182.7981,22552.0
2023-07-13 15:30:00,186.67,186.74,186.51,186.69,13086.0,182.8471,182.9156,182.6903,182.8666,13086.0
2023-07-13 15:40:00,186.71,186.85,186.58,186.58,13934.0,182.8862,183.0234,182.7589,182.7589,13934.0
2023-07-13 15:50:00,186.68,186.68,186.3,186.33,42315.0,182.8569,182.8569,182.4846,182.514,42315.0
2023-07-14 09:30:00,186.15,186.15,185.24,185.6,9901.0,182.3377,182.3377,181.4463,181.799,9901.0
2023-07-14 09:40:00,185.78,186.24,185.73,186.24,3095.0,181.9753,182.4259,181.9263,182.4259,3095.0
2023-07-14 09:50:00,186.29,186.8,186.29,186.47,2155.0,182.4748,182.9744,182.4748,182.6512,2155.0
2023-07-14 10:00:00,186.39,186.93,186.36,186.67,7571.0,182.5728,183.1017,182.5434,182.8471,7571.0
2023-07-14 10:10:00,186.68,186.72,186.15,186.15,4382.0,182.8569,182.896,182.3377,182.3377,4382.0
2023-07-14 10:20:00,186.29,186.77,186.28,186.71,7135.0,182.4748,182.945,182.465,182.8862,7135.0
2023-07-14 10:30:00,186.82,186.86,186.67,186.79,5342.0,182.994,183.0332,182.8471,182.9646,5342.0
2023-07-14 10:40:00,186.85,186.99,186.71,186.73,6795.0,183.0234,183.1605,182.8862,182.9058,6795.0
2023-07-14 10:50:00,186.73,186.8,186.68,186.73,5532.0,182.9058,182.9744,182.8569,182.9058,5532.0
2023-07-14 11:00:00,186.77,187.05,186.68,187.05,5341.0,182.945,183.2193,182.8569,183.2193,5341.0
2023-07-14 11:10:00,187.07,187.24,186.97,187.16,9976.0,183.2389,183.4054,183.1409,183.327,9976.0
2023-07-14 11:20:00,187.16,187.54,187.02,187.27,15882.0,183.327,183.6992,183.1899,183.4348,15882.0
2023-07-14 11:30:00,187.33,187.46,187.31,187.35,6350.0,183.4935,183.6209,183.474,183.5131,6350.0
2023-07-14 11:40:00,187.34,187.36,186.9,186.96,10008.0,183.5033,183.5229,183.0723,183.1311,10008.0
2023-07-14 11:50:00,186.96,187.16,186.85,187.06,10600.0,183.1311,183.327,183.0234,183.2291,10600.0
2023-07-14 12:00:00,187.08,187.12,186.88,186.98,5768.0,183.2487,183.2878,183.0528,183.1507,5768.0
2023-07-14 12:10:00,186.98,187.0,186.81,186.92,7055.0,183.1507,183.1703,182.9842,183.0919,7055.0
2023-07-14 12:20:00,186.92,187.06,186.89,187.03,5748.0,183.0919,183.2291,183.0626,183.1997,5748.0
2023-07-14 12:30:00,187.0,187.25,186.95,187.22,5248.0,183.1703,183.4152,183.1213,183.3858,5248.0
2023-07-14 12:40:00,187.21,187.46,187.19,187.41,8557.0,183.376,183.6209,183.3564,183.5719,8557.0
2023-07-14 12:50:00,187.36,187.5,187.31,187.46,8436.0,183.5229,183.6601,183.474,183.6209,8436.0
2023-07-14 13:00:00,187.5,187.64,187.5,187.64,7511.0,183.6601,183.7972,183.6601,183.7972,7511.0
2023-07-14 13:10:00,187.69,187.86,187.63,187.83,7373.0,183.8462,184.0127,183.7874,183.9833,7373.0
2023-07-14 13:20:00,187.88,187.99,187.64,187.99,12279.0,184.0323,184.14,183.7972,184.14,12279.0
2023-07-14 13:30:00,187.99,188.09,187.9,188.06,13743.0,184.14,184.238,184.0519,184.2086,13743.0
2023-07-14 13:40:00,188.06,188.29,188.0,188.29,11330.0,184.2086,184.4339,184.1498,184.4339,11330.0
2023-07-14 13:50:00,188.24,188.29,188.14,188.17,11986.0,184.3849,184.4339,184.287,184.3163,11986.0
2023-07-14 14:00:00,188.18,188.28,188.08,188.11,8529.0,184.3261,184.4241,184.2282,184.2576,8529.0
2023-07-14 14:10:00,188.11,188.3,188.11,188.22,10377.0,184.2576,184.4437,184.2576,184.3653,10377.0
2023-07-14 14:20:00,188.24,188.32,188.06,188.16,6806.0,184.3849,184.4633,184.2086,184.3065,6806.0
2023-07-14 14:30:00,188.23,188.42,188.23,188.41,13421.0,184.3751,184.5612,184.3751,184.5514,13421.0
2023-07-14 14:40:00,188.45,188.76,188.45,188.69,41105.0,184.5906,184.8943,184.5906,184.8257,41105.0
2023-07-14 14:50:00,188.67,188.83,188.66,188.73,19749.0,184.8061,184.9628,184.7963,184.8649,19749.0
2023-07-14 15:00:00,188.71,188.71,188.5,188.71,16861.0,184.8453,184.8453,184.6396,184.8453,16861.0
2023-07-14 15:10:00,188.75,189.09,188.71,189.05,14621.0,184.8845,185.2175,184.8453,185.1783,14621.0
2023-07-14 15:20:00,189.02,189.1,188.99,189.07,17596.0,185.1489,185.2273,185.1195,185.1979,17596.0
2023-07-14 15:30:00,189.05,189.06,188.48,188.6,11988.0,185.1783,185.1881,184.62,184.7375,11988.0
2023-07-14 15:40:00,188.62,188.64,188.38,188.39,23355.0,184.7571,184.7767,184.522,184.5318,23355.0
2023-07-14 15:50:00,188.36,188.7,188.2,188.46,80914.0,184.5024,184.8355,184.3457,184.6004,80914.0
2023-07-17 09:30:00,188.46,189.3,187.6,187.67,22154.0,184.6004,185.4232,183.758,183.8266,22154.0
2023-07-17 09:40:00,187.57,187.66,187.12,187.34,13675.0,183.7286,183.8168,183.2878,183.5033,13675.0
2023-07-17 09:50:00,187.45,187.76,187.44,187.54,9066.0,183.6111,183.9147,183.6013,183.6992,9066.0
2023-07-17 10:00:00,187.59,188.13,187.49,187.96,10705.0,183.7482,184.2772,183.6503,184.1106,10705.0
2023-07-17 10:10:00,187.88,187.9,187.35,187.37,9789.0,184.0323,184.0519,183.5131,183.5327,9789.0
2023-07-17 10:20:00,187.37,187.83,187.37,187.78,7353.0,183.5327,183.9833,183.5327,183.9343,7353.0
2023-07-17 10:30:00,187.68,187.78,187.24,187.43,10298.0,183.8364,183.9343,183.4054,183.5915,10298.0
2023-07-17 10:40:00,187.46,187.61,187.31,187.56,6205.0,183.6209,183.7678,183.474,183.7188,6205.0
2023-07-17 10:50:00,187.39,187.4,186.87,187.13,11272.0,183.5523,183.5621,183.043,183.2976,11272.0
2023-07-17 11:00:00,187.2,187.32,187.12,187.31,6006.0,183.3662,183.4837,183.2878,183.474,6006.0
2023-07-17 11:10:00,187.27,187.38,187.07,187.3,6768.0,183.4348,183.5425,183.2389,183.4642,6768.0
2023-07-17 11:20:00,187.33,187.8,187.24,187.8,10904.0,183.4935,183.9539,183.4054,183.9539,10904.0
2023-07-17 11:30:00,187.79,188.07,187.7,187.96,6899.0,183.9441,184.2184,183.856,184.1106,6899.0
2023-07-17 11:40:00,187.97,188.06,187.83,187.9,5963.0,184.1204,184.2086,183.9833,184.0519,5963.0
2023-07-17 11:50:00,187.94,188.05,187.89,188.04,4584.0,184.091,184.1988,184.0421,184.189,4584.0
2023-07-17 12:00:00,187.99,187.99,187.64,187.85,5943.0,184.14,184.14,183.7972,184.0029,5943.0
2023-07-17 12:10:00,187.96,188.0,187.62,187.63,3010.0,184.1106,184.1498,183.7776,183.7874,3010.0
2023-07-17 12:20:00,187.7,187.88,187.64,187.73,6038.0,183.856,184.0323,183.7972,183.8854,6038.0
2023-07-17 12:30:00,187.7,187.85,187.63,187.76,7969.0,183.856,184.0029,183.7874,183.9147,7969.0
2023-07-17 12:40:00,187.83,187.86,187.65,187.78,5883.0,183.9833,184.0127,183.807,183.9343,5883.0
2023-07-17 12:50:00,187.71,187.82,187.7,187.77,3909.0,183.8658,183.9735,183.856,183.9245,3909.0
2023-07-17 13:00:00,187.76,187.76,187.55,187.58,7387.0,183.9147,183.9147,183.709,183.7384,7387.0
2023-07-17 13:10:00,187.5,187.5,187.28,187.41,6760.0,183.6601,183.6601,183.4446,183.5719,6760.0
2023-07-17 13:20:00,187.37,187.44,187.3,187.36,4702.0,183.5327,183.6013,183.4642,183.5229,4702.0
2023-07-17 13:30:00,187.41,187.81,187.31,187.69,10110.0,183.5719,183.9637,183.474,183.8462,10110.0
2023-07-17 13:40:00,187.71,187.71,187.55,187.61,6613.0,183.8658,183.8658,183.709,183.7678,6613.0
2023-07-17 13:50:00,187.6,187.63,187.33,187.6,10704.0,183.758,183.7874,183.4935,183.758,10704.0
2023-07-17 14:00:00,187.66,187.78,187.63,187.67,5980.0,183.8168,183.9343,183.7874,183.8266,5980.0
2023-07-17 14:10:00,187.58,187.64,187.51,187.51,4725.0,183.7384,183.7972,183.6699,183.6699,4725.0
2023-07-17 14:20:00,187.54,187.69,187.49,187.59,8614.0,183.6992,183.8462,183.6503,183.7482,8614.0
2023-07-17 14:30:00,187.57,187.67,187.51,187.52,10939.0,183.7286,183.8266,183.6699,183.6797,10939.0
2023-07-17 14:40:00,187.56,187.67,187.49,187.63,7621.0,183.7188,183.8266,183.6503,183.7874,7621.0
2023-07-17 14:50:00,187.66,187.73,187.55,187.58,8788.0,183.8168,183.8854,183.709,183.7384,8788.0
2023-07-17 15:00:00,187.56,187.64,187.48,187.51,6514.0,183.7188,183.7972,183.6405,183.6699,6514.0
2023-07-17 15:10:00,187.52,187.8,187.48,187.72,11233.0,183.6797,183.9539,183.6405,183.8756,11233.0
2023-07-17 15:20:00,187.78,187.83,187.54,187.64,11153.0,183.9343,183.9833,183.6992,183.7972,11153.0
2023-07-17 15:30:00,187.65,187.8,187.54,187.74,23539.0,183.807,183.9539,183.6992,183.8951,23539.0
2023-07-17 15:40:00,187.76,187.86,187.58,187.72,17335.0,183.9147,184.0127,183.7384,183.8756,17335.0
2023-07-17 15:50:00,187.7,187.8,187.4,187.61,68081.0,183.856,183.9539,183.5621,183.7678,68081.0
2023-07-18 09:30:00,187.85,188.84,187.57,188.82,21461.0,184.0029,184.9726,183.7286,184.953,21461.0
2023-07-18 09:40:00,188.83,188.98,188.43,188.46,6101.0,184.9628,185.1098,184.571,184.6004,6101.0
2023-07-18 09:50:00,188.59,189.01,188.38,188.56,7738.0,184.7277,185.1391,184.522,184.6984,7738.0
2023-07-18 10:00:00,188.41,188.98,188.15,188.77,4741.0,184.5514,185.1098,184.2967,184.9041,4741.0
2023-07-18 10:10:00,188.61,188.64,188.23,188.23,4123.0,184.7473,184.7767,184.3751,184.3751,4123.0
2023-07-18 10:20:00,188.27,188.76,188.22,188.63,4410.0,184.4143,184.8943,184.3653,184.7669,4410.0
2023-07-18 10:30:00,188.7,188.7,188.56,188.59,3439.0,184.8355,184.8355,184.6984,184.7277,3439.0
2023-07-18 10:40:00,188.67,189.1,188.61,189.04,7574.0,184.8061,185.2273,184.7473,185.1685,7574.0
2023-07-18 10:50:00,189.1,189.71,189.09,189.69,18000.0,185.2273,185.8248,185.2175,185.8052,18000.0
2023-07-18 11:00:00,189.74,189.9,189.66,189.75,6410.0,185.8542,186.0109,185.7758,185.864,6410.0
2023-07-18 11:10:00,189.66,189.68,189.21,189.3,13602.0,185.7758,185.7954,185.335,185.4232,13602.0
2023-07-18 11:20:00,189.31,189.42,189.11,189.13,11428.0,185.433,185.5407,185.2371,185.2567,11428.0
2023-07-18 11:30:00,189.07,189.26,189.0,189.04,6212.0,185.1979,185.384,185.1293,185.1685,6212.0
2023-07-18 11:40:00,189.04,189.05,188.85,188.85,2547.0,185.1685,185.1783,184.9824,184.9824,2547.0
2023-07-18 11:50:00,188.75,188.97,188.69,188.93,3114.0,184.8845,185.1,184.8257,185.0608,3114.0
2023-07-18 12:00:00,188.94,189.01,188.7,188.71,2848.0,185.0706,185.1391,184.8355,184.8453,2848.0
2023-07-18 12:10:00,188.68,188.75,188.5,188.5,3717.0,184.8159,184.8845,184.6396,184.6396,3717.0
2023-07-18 12:20:00,188.49,188.49,188.05,188.09,5587.0,184.6298,184.6298,184.1988,184.238,5587.0
2023-07-18 12:30:00,188.08,188.12,187.93,188.0,6025.0,184.2282,184.2674,184.0813,184.1498,6025.0
2023-07-18 12:40:00,188.11,188.36,188.1,188.36,3421.0,184.2576,184.5024,184.2478,184.5024,3421.0
2023-07-18 12:50:00,188.37,188.57,188.29,188.42,8146.0,184.5122,184.7081,184.4339,184.5612,8146.0
2023-07-18 13:00:00,188.4,188.47,188.28,188.42,4956.0,184.5416,184.6102,184.4241,184.5612,4956.0
2023-07-18 13:10:00,188.37,188.42,188.24,188.24,2961.0,184.5122,184.5612,184.3849,184.3849,2961.0
2023-07-18 13:20:00,188.19,188.22,187.68,187.68,4864.0,184.3359,184.3653,183.8364,183.8364,4864.0
2023-07-18 13:30:00,187.7,188.05,187.67,187.93,9399.0,183.856,184.1988,183.8266,184.0813,9399.0
2023-07-18 13:40:00,187.99,188.16,187.98,188.12,1816.0,184.14,184.3065,184.1302,184.2674,1816.0
2023-07-18 13:50:00,188.12,188.23,188.08,188.1,3024.0,184.2674,184.3751,184.2282,184.2478,3024.0
2023-07-18 14:00:00,188.11,188.22,188.07,188.21,3426.0,184.2576,184.3653,184.2184,184.3555,3426.0
2023-07-18 14:10:00,188.2,188.35,188.2,188.34,7572.0,184.3457,184.4927,184.3457,184.4829,7572.0
2023-07-18 14:20:00,188.34,188.46,188.32,188.43,5089.0,184.4829,184.6004,184.4633,184.571,5089.0
2023-07-18 14:30:00,188.46,188.54,188.2,188.22,3740.0,184.6004,184.6788,184.3457,184.3653,3740.0
2023-07-18 14:40:00,188.2,188.28,188.12,188.21,3388.0,184.3457,184.4241,184.2674,184.3555,3388.0
2023-07-18 14:50:00,188.24,188.25,188.1,188.15,2048.0,184.3849,184.3947,184.2478,184.2967,2048.0
2023-07-18 15:00:00,188.19,188.25,188.0,188.25,10207.0,184.3359,184.3947,184.1498,184.3947,10207.0
2023-07-18 15:10:00,188.44,188.68,188.41,188.62,4443.0,184.5808,184.8159,184.5514,184.7571,4443.0
2023-07-18 15:20:00,188.67,188.96,188.56,188.76,9848.0,184.8061,185.0902,184.6984,184.8943,9848.0
2023-07-18 15:30:00,188.73,188.73,188.37,188.55,12500.0,184.8649,184.8649,184.5122,184.6886,12500.0
2023-07-18 15:40:00,188.55,188.78,188.53,188.69,15315.0,184.6886,184.9138,184.669,184.8257,15315.0
2023-07-18 15:50:00,188.73,188.8,188.42,188.65,73802.0,184.8649,184.9334,184.5612,184.7865,73802.0
2023-07-19 09:30:00,188.34,188.97,188.25,188.7,16705.0,184.4829,185.1,184.3947,184.8355,16705.0
2023-07-19 09:40:00,188.61,188.61,188.11,188.28,4660.0,184.7473,184.7473,184.2576,184.4241,4660.0
2023-07-19 09:50:00,188.47,188.71,188.27,188.41,7809.0,184.6102,184.8453,184.4143,184.5514,7809.0
2023-07-19 10:00:00,188.43,188.43,187.6,187.61,7357.0,184.571,184.571,183.758,183.7678,7357.0
2023-07-19 10:10:00,187.6,187.72,187.28,187.33,5437.0,183.758,183.8756,183.4446,183.4935,5437.0
2023-07-19 10:20:00,187.31,187.61,187.26,187.27,7279.0,183.474,183.7678,183.425,183.4348,7279.0
2023-07-19 10:30:00,187.3,187.3,186.62,186.86,5205.0,183.4642,183.4642,182.7981,183.0332,5205.0
2023-07-19 10:40:00,186.87,186.97,186.77,186.81,4232.0,183.043,183.1409,182.945,182.9842,4232.0
2023-07-19 10:50:00,186.88,187.05,186.41,186.51,3919.0,183.0528,183.2193,182.5924,182.6903,3919.0
2023-07-19 11:00:00,186.59,186.79,186.53,186.74,2903.0,182.7687,182.9646,182.7099,182.9156,2903.0
2023-07-19 11:10:00,186.75,186.85,186.43,186.84,6908.0,182.9254,183.0234,182.612,183.0136,6908.0
2023-07-19 11:20:00,186.84,186.89,186.5,186.65,6648.0,183.0136,183.0626,182.6805,182.8275,6648.0
2023-07-19 11:30:00,186.66,187.12,186.66,186.84,6965.0,182.8373,183.2878,182.8373,183.0136,6965.0
2023-07-19 11:40:00,186.83,187.01,186.82,187.01,2903.0,183.0038,183.1801,182.994,183.1801,2903.0
2023-07-19 11:50:00,186.93,187.09,186.93,187.07,4720.0,183.1017,183.2585,183.1017,183.2389,4720.0
2023-07-19 12:00:00,187.11,187.28,186.85,187.02,4668.0,183.278,183.4446,183.0234,183.1899,4668.0
2023-07-19 12:10:00,187.07,187.11,186.84,186.89,3339.0,183.2389,183.278,183.0136,183.0626,3339.0
2023-07-19 12:20:00,186.96,187.12,186.64,186.64,14740.0,183.1311,183.2878,182.8177,182.8177,14740.0
2023-07-19 12:30:00,186.7,186.74,186.46,186.61,6601.0,182.8764,182.9156,182.6414,182.7883,6601.0
2023-07-19 12:40:00,186.59,186.77,186.57,186.77,2951.0,182.7687,182.945,182.7491,182.945,2951.0
2023-07-19 12:50:00,186.75,186.91,186.69,186.91,2431.0,182.9254,183.0821,182.8666,183.0821,2431.0
2023-07-19 13:00:00,186.89,186.89,186.6,186.75,4038.0,183.0626,183.0626,182.7785,182.9254,4038.0
2023-07-19 13:10:00,186.79,187.03,186.79,186.88,2775.0,182.9646,183.1997,182.9646,183.0528,2775.0
2023-07-19 13:20:00,186.86,186.94,186.79,186.94,4870.0,183.0332,183.1115,182.9646,183.1115,4870.0
2023-07-19 13:30:00,186.89,187.19,186.89,187.12,3402.0,183.0626,183.3564,183.0626,183.2878,3402.0
2023-07-19 13:40:00,187.17,187.54,187.12,187.54,11016.0,183.3368,183.6992,183.2878,183.6992,11016.0
2023-07-19 13:50:00,187.5,187.54,187.29,187.36,4783.0,183.6601,183.6992,183.4544,183.5229,4783.0
2023-07-19 14:00:00,187.31,187.32,186.87,186.88,4950.0,183.474,183.4837,183.043,183.0528,4950.0
2023-07-19 14:10:00,186.94,186.99,186.74,186.93,7842.0,183.1115,183.1605,182.9156,183.1017,7842.0
2023-07-19 14:20:00,187.02,187.17,186.88,187.17,3634.0,183.1899,183.3368,183.0528,183.3368,3634.0
2023-07-19 14:30:00,187.21,187.32,187.15,187.22,4521.0,183.376,183.4837,183.3172,183.3858,4521.0
2023-07-19 14:40:00,187.24,187.44,187.24,187.28,3138.0,183.4054,183.6013,183.4054,183.4446,3138.0
2023-07-19 14:50:00,187.27,187.38,187.22,187.34,3880.0,183.4348,183.5425,183.3858,183.5033,3880.0
2023-07-19 15:00:00,187.37,187.51,187.31,187.5,2673.0,183.5327,183.6699,183.474,183.6601,2673.0
2023-07-19 15:10:00,187.52,187.54,187.41,187.44,2117.0,183.6797,183.6992,183.5719,183.6013,2117.0
2023-07-19 15:20:00,187.46,187.63,187.46,187.52,3372.0,183.6209,183.7874,183.6209,183.6797,3372.0
2023-07-19 15:30:00,187.48,187.48,187.26,187.34,4118.0,183.6405,183.6405,183.425,183.5033,4118.0
2023-07-19 15:40:00,187.36,187.54,187.32,187.51,14013.0,183.5229,183.6992,183.4837,183.6699,14013.0
2023-07-19 15:50:00,187.56,187.63,187.2,187.29,45820.0,183.7188,183.7874,183.3662,183.4544,45820.0
2023-07-20 09:30:00,187.23,187.62,186.89,187.12,13891.0,183.3956,183.7776,183.0626,183.2878,13891.0
2023-07-20 09:40:00,187.09,187.4,186.86,187.4,3916.0,183.2585,183.5621,183.0332,183.5621,3916.0
2023-07-20 09:50:00,187.29,188.01,187.29,188.0,4228.0,183.4544,184.1596,183.4544,184.1498,4228.0
2023-07-20 10:00:00,187.95,188.18,187.7,187.78,5017.0,184.1008,184.3261,183.856,183.9343,5017.0
2023-07-20 10:10:00,187.6,187.6,187.15,187.29,4750.0,183.758,183.758,183.3172,183.4544,4750.0
2023-07-20 10:20:00,187.22,187.36,187.15,187.26,5253.0,183.3858,183.5229,183.3172,183.425,5253.0
2023-07-20 10:30:00,187.3,187.79,187.3,187.62,2509.0,183.4642,183.9441,183.4642,183.7776,2509.0
2023-07-20 10:40:00,187.62,187.9,187.51,187.74,4235.0,183.7776,184.0519,183.6699,183.8951,4235.0
2023-07-20 10:50:00,187.81,188.02,187.61,187.72,5916.0,183.9637,184.1694,183.7678,183.8756,5916.0
2023-07-20 11:00:00,187.7,187.89,187.7,187.75,2168.0,183.856,184.0421,183.856,183.9049,2168.0
2023-07-20 11:10:00,187.86,187.97,187.77,187.94,5629.0,184.0127,184.1204,183.9245,184.091,5629.0
2023-07-20 11:20:00,188.01,188.22,187.96,187.96,10037.0,184.1596,184.3653,184.1106,184.1106,10037.0
2023-07-20 11:30:00,187.97,188.16,187.95,188.11,4208.0,184.1204,184.3065,184.1008,184.2576,4208.0
2023-07-20 11:40:00,188.04,188.04,187.77,188.02,2376.0,184.189,184.189,183.9245,184.1694,2376.0
2023-07-20 11:50:00,187.98,188.13,187.98,188.06,2818.0,184.1302,184.2772,184.1302,184.2086,2818.0
2023-07-20 12:00:00,188.07,188.33,188.02,188.28,4413.0,184.2184,184.4731,184.1694,184.4241,4413.0
2023-07-20 12:10:00,188.26,188.33,188.14,188.18,3882.0,184.4045,184.4731,184.287,184.3261,3882.0
2023-07-20 12:20:00,188.21,188.22,187.89,188.05,4468.0,184.3555,184.3653,184.0421,184.1988,4468.0
2023-07-20 12:30:00,188.15,188.15,187.82,187.93,2912.0,184.2967,184.2967,183.9735,184.0813,2912.0
2023-07-20 12:40:00,187.98,188.15,187.98,188.08,2411.0,184.1302,184.2967,184.1302,184.2282,2411.0
2023-07-20 12:50:00,188.15,188.16,187.99,188.06,1100.0,184.2967,184.3065,184.14,184.2086,1100.0
2023-07-20 13:00:00,188.09,188.23,188.01,188.17,2029.0,184.238,184.3751,184.1596,184.3163,2029.0
2023-07-20 13:10:00,188.21,188.35,188.05,188.09,11896.0,184.3555,184.4927,184.1988,184.238,11896.0
2023-07-20 13:20:00,188.07,188.55,188.0,188.38,15510.0,184.2184,184.6886,184.1498,184.522,15510.0
2023-07-20 13:30:00,188.33,188.37,188.1,188.11,4574.0,184.4731,184.5122,184.2478,184.2576,4574.0
2023-07-20 13:40:00,187.99,188.1,187.93,187.93,1788.0,184.14,184.2478,184.0813,184.0813,1788.0
2023-07-20 13:50:00,187.93,187.93,187.78,187.82,2078.0,184.0813,184.0813,183.9343,183.9735,2078.0
2023-07-20 14:00:00,187.7,188.12,187.7,188.03,6368.0,183.856,184.2674,183.856,184.1792,6368.0
2023-07-20 14:10:00,187.99,187.99,187.7,187.83,2651.0,184.14,184.14,183.856,183.9833,2651.0
2023-07-20 14:20:00,187.78,187.88,187.53,187.53,3674.0,183.9343,184.0323,183.6894,183.6894,3674.0
2023-07-20 14:30:00,187.54,187.78,187.41,187.71,6050.0,183.6992,183.9343,183.5719,183.8658,6050.0
2023-07-20 14:40:00,187.66,187.73,187.54,187.56,5208.0,183.8168,183.8854,183.6992,183.7188,5208.0
2023-07-20 14:50:00,187.62,187.74,187.53,187.54,7816.0,183.7776,183.8951,183.6894,183.6992,7816.0
2023-07-20 15:00:00,187.54,187.72,187.45,187.71,11505.0,183.6992,183.8756,183.6111,183.8658,11505.0
2023-07-20 15:10:00,187.66,187.98,187.56,187.57,11471.0,183.8168,184.1302,183.7188,183.7286,11471.0
2023-07-20 15:20:00,187.65,187.8,187.41,187.41,4840.0,183.807,183.9539,183.5719,183.5719,4840.0
2023-07-20 15:30:00,187.55,187.65,187.39,187.5,8865.0,183.709,183.807,183.5523,183.6601,8865.0
2023-07-20 15:40:00,187.55,187.66,187.44,187.6,12284.0,183.709,183.8168,183.6013,183.758,12284.0
2023-07-20 15:50:00,187.61,187.79,187.49,187.75,45224.0,183.7678,183.9441,183.6503,183.9049,45224.0
2023-07-21 09:30:00,187.29,187.34,186.36,187.32,35930.0,183.4544,183.5033,182.5434,183.4837,35930.0
2023-07-21 09:40:00,186.94,187.64,186.4,186.53,32750.0,183.1115,183.7972,182.5826,182.7099,32750.0
2023-07-21 09:50:00,186.88,187.8,186.56,187.74,8178.0,183.0528,183.9539,182.7393,183.8951,8178.0
2023-07-21 10:00:00,187.84,187.84,187.38,187.55,9551.0,183.9931,183.9931,183.5425,183.709,9551.0
2023-07-21 10:10:00,187.54,187.62,187.18,187.49,7823.0,183.6992,183.7776,183.3466,183.6503,7823.0
2023-07-21 10:20:00,187.49,187.58,187.18,187.25,8000.0,183.6503,183.7384,183.3466,183.4152,8000.0
2023-07-21 10:30:00,187.24,187.74,187.24,187.48,10109.0,183.4054,183.8951,183.4054,183.6405,10109.0
2023-07-21 10:40:00,187.63,187.66,187.41,187.53,14467.0,183.7874,183.8168,183.5719,183.6894,14467.0
2023-07-21 10:50:00,187.53,187.77,187.27,187.72,10121.0,183.6894,183.9245,183.4348,183.8756,10121.0
2023-07-21 11:00:00,187.67,187.71,187.33,187.34,12749.0,183.8266,183.8658,183.4935,183.5033,12749.0
2023-07-21 11:10:00,187.39,187.57,187.22,187.51,5300.0,183.5523,183.7286,183.3858,183.6699,5300.0
2023-07-21 11:20:00,187.61,187.61,187.21,187.24,5986.0,183.7678,183.7678,183.376,183.4054,5986.0
2023-07-21 11:30:00,187.27,187.42,187.23,187.35,7851.0,183.4348,183.5817,183.3956,183.5131,7851.0
2023-07-21 11:40:00,187.34,187.72,187.33,187.61,13817.0,183.5033,183.8756,183.4935,183.7678,13817.0
2023-07-21 11:50:00,187.66,187.7,187.43,187.6,14882.0,183.8168,183.856,183.5915,183.758,14882.0
2023-07-21 12:00:00,187.51,187.75,187.35,187.75,30630.0,183.6699,183.9049,183.5131,183.9049,30630.0
2023-07-21 12:10:00,187.68,188.08,187.64,188.08,5354.0,183.8364,184.2282,183.7972,184.2282,5354.0
2023-07-21 12:20:00,188.09,188.53,187.87,187.93,10660.0,184.238,184.669,184.0225,184.0813,10660.0
2023-07-21 12:30:00,187.84,188.11,187.8,187.87,2614.0,183.9931,184.2576,183.9539,184.0225,2614.0
2023-07-21 12:40:00,187.93,188.29,187.93,188.0,29865.0,184.0813,184.4339,184.0813,184.1498,29865.0
2023-07-21 12:50:00,188.08,188.39,187.99,188.2,5516.0,184.2282,184.5318,184.14,184.3457,5516.0
2023-07-21 13:00:00,188.2,188.66,188.2,188.62,3958.0,184.3457,184.7963,184.3457,184.7571,3958.0
2023-07-21 13:10:00,188.62,188.62,188.36,188.48,9819.0,184.7571,184.7571,184.5024,184.62,9819.0
2023-07-21 13:20:00,188.43,188.81,188.24,188.66,15398.0,184.571,184.9432,184.3849,184.7963,15398.0
2023-07-21 13:30:00,188.64,189.2,188.52,189.2,13100.0,184.7767,185.3252,184.6592,185.3252,13100.0
2023-07-21 13:40:00,189.08,189.36,188.94,189.16,16871.0,185.2077,185.482,185.0706,185.2861,16871.0
2023-07-21 13:50:00,189.21,189.4,189.16,189.29,14540.0,185.335,185.5211,185.2861,185.4134,14540.0
2023-07-21 14:00:00,189.34,189.34,188.97,189.1,22921.0,185.4624,185.4624,185.1,185.2273,22921.0
2023-07-21 14:10:00,189.06,189.07,188.59,188.76,12726.0,185.1881,185.1979,184.7277,184.8943,12726.0
2023-07-21 14:20:00,188.78,188.86,188.6,188.74,9005.0,184.9138,184.9922,184.7375,184.8747,9005.0
2023-07-21 14:30:00,188.68,188.99,188.58,188.94,16853.0,184.8159,185.1195,184.7179,185.0706,16853.0
2023-07-21 14:40:00,188.9,188.96,188.76,188.85,64078.0,185.0314,185.0902,184.8943,184.9824,64078.0
2023-07-21 14:50:00,188.84,188.88,188.64,188.67,9954.0,184.9726,185.0118,184.7767,184.8061,9954.0
2023-07-21 15:00:00,188.58,188.66,188.46,188.61,21369.0,184.7179,184.7963,184.6004,184.7473,21369.0
2023-07-21 15:10:00,188.59,188.99,188.59,188.96,25164.0,184.7277,185.1195,184.7277,185.0902,25164.0
2023-07-21 15:20:00,188.95,189.09,188.78,188.98,14380.0,185.0804,185.2175,184.9138,185.1098,14380.0
2023-07-21 15:30:00,188.98,189.39,188.97,189.15,31298.0,185.1098,185.5114,185.1,185.2763,31298.0
2023-07-21 15:40:00,189.17,189.36,188.88,188.88,38238.0,185.2959,185.482,185.0118,185.0118,38238.0
2023-07-21 15:50:00,188.84,189.47,188.54,189.17,131579.0,184.9726,185.5897,184.6788,185.2959,131579.0
2023-07-24 09:30:00,189.66,190.98,189.64,190.0,50983.0,185.7758,187.0688,185.7562,186.1089,50983.0
2023-07-24 09:40:00,190.16,190.71,189.99,190.58,15879.0,186.2656,186.8043,186.0991,186.677,15879.0
2023-07-24 09:50:00,190.58,191.0,190.47,190.9,8248.0,186.677,187.0884,186.5692,186.9904,8248.0
2023-07-24 10:00:00,190.91,190.92,190.22,190.42,8999.0,187.0002,187.01,186.3244,186.5203,8999.0
2023-07-24 10:10:00,190.4,190.4,189.93,190.22,6747.0,186.5007,186.5007,186.0403,186.3244,6747.0
2023-07-24 10:20:00,190.23,190.28,190.03,190.2,5032.0,186.3342,186.3831,186.1382,186.3048,5032.0
2023-07-24 10:30:00,190.27,190.29,189.71,189.95,6196.0,186.3733,186.3929,185.8248,186.0599,6196.0
2023-07-24 10:40:00,190.02,190.02,189.68,189.79,3100.0,186.1285,186.1285,185.7954,185.9032,3100.0
2023-07-24 10:50:00,189.75,189.76,189.41,189.67,6537.0,185.864,185.8738,185.5309,185.7856,6537.0
2023-07-24 11:00:00,189.75,189.98,189.37,189.46,12131.0,185.864,186.0893,185.4918,185.5799,12131.0
2023-07-24 11:10:00,189.44,189.51,189.13,189.13,10364.0,185.5603,185.6289,185.2567,185.2567,10364.0
2023-07-24 11:20:00,189.16,189.43,189.1,189.43,5415.0,185.2861,185.5505,185.2273,185.5505,5415.0
2023-07-24 11:30:00,189.43,189.66,189.28,189.36,9999.0,185.5505,185.7758,185.4036,185.482,9999.0
2023-07-24 11:40:00,189.35,189.61,189.29,189.61,8477.0,185.4722,185.7268,185.4134,185.7268,8477.0
2023-07-24 11:50:00,189.61,189.91,189.56,189.91,5137.0,185.7268,186.0207,185.6779,186.0207,5137.0
2023-07-24 12:00:00,189.91,189.92,189.72,189.72,7695.0,186.0207,186.0305,185.8346,185.8346,7695.0
2023-07-24 12:10:00,189.7,189.7,189.39,189.41,6021.0,185.815,185.815,185.5114,185.5309,6021.0
2023-07-24 12:20:00,189.38,189.45,189.31,189.42,2365.0,185.5016,185.5701,185.433,185.5407,2365.0
2023-07-24 12:30:00,189.43,189.53,189.35,189.42,2706.0,185.5505,185.6485,185.4722,185.5407,2706.0
2023-07-24 12:40:00,189.35,189.57,189.35,189.57,4306.0,185.4722,185.6877,185.4722,185.6877,4306.0
2023-07-24 12:50:00,189.55,189.75,189.55,189.62,3821.0,185.6681,185.864,185.6681,185.7366,3821.0
2023-07-24 13:00:00,189.67,189.68,189.45,189.55,3071.0,185.7856,185.7954,185.5701,185.6681,3071.0
2023-07-24 13:10:00,189.58,189.85,189.54,189.62,6124.0,185.6975,185.9619,185.6583,185.7366,6124.0
2023-07-24 13:20:00,189.66,189.74,189.59,189.74,3672.0,185.7758,185.8542,185.7073,185.8542,3672.0
2023-07-24 13:30:00,189.75,189.9,189.73,189.82,6369.0,185.864,186.0109,185.8444,185.9325,6369.0
2023-07-24 13:40:00,189.79,189.79,189.59,189.63,15322.0,185.9032,185.9032,185.7073,185.7464,15322.0
2023-07-24 13:50:00,189.65,189.72,189.55,189.67,13142.0,185.766,185.8346,185.6681,185.7856,13142.0
2023-07-24 14:00:00,189.7,189.85,189.69,189.69,3084.0,185.815,185.9619,185.8052,185.8052,3084.0
2023-07-24 14:10:00,189.72,189.75,189.59,189.65,4837.0,185.8346,185.864,185.7073,185.766,4837.0
2023-07-24 14:20:00,189.7,189.84,189.7,189.71,4581.0,185.815,185.9521,185.815,185.8248,4581.0
2023-07-24 14:30:00,189.71,189.74,189.59,189.68,6581.0,185.8248,185.8542,185.7073,185.7954,6581.0
2023-07-24 14:40:00,189.63,189.71,189.56,189.67,7167.0,185.7464,185.8248,185.6779,185.7856,7167.0
2023-07-24 14:50:00,189.62,189.75,189.61,189.74,3918.0,185.7366,185.864,185.7268,185.8542,3918.0
2023-07-24 15:00:00,189.71,189.87,189.66,189.87,8532.0,185.8248,185.9815,185.7758,185.9815,8532.0
2023-07-24 15:10:00,189.83,189.85,189.64,189.72,6735.0,185.9423,185.9619,185.7562,185.8346,6735.0
2023-07-24 15:20:00,189.63,189.8,189.5,189.5,14556.0,185.7464,185.913,185.6191,185.6191,14556.0
2023-07-24 15:30:00,189.47,189.62,189.21,189.3,10466.0,185.5897,185.7366,185.335,185.4232,10466.0
2023-07-24 15:40:00,189.27,189.62,189.23,189.24,20764.0,185.3938,185.7366,185.3546,185.3644,20764.0
2023-07-24 15:50:00,189.13,189.49,189.12,189.49,79677.0,185.2567,185.6093,185.2469,185.6093,79677.0
2023-07-25 09:30:00,189.99,190.99,189.99,190.84,15750.0,186.0991,187.0786,186.0991,186.9317,15750.0
2023-07-25 09:40:00,190.86,190.88,190.16,190.34,24018.0,186.9512,186.9708,186.2656,186.4419,24018.0
2023-07-25 09:50:00,190.33,190.4,189.81,190.25,11304.0,186.4321,186.5007,185.9228,186.3537,11304.0
2023-07-25 10:00:00,190.25,190.42,189.9,190.42,12510.0,186.3537,186.5203,186.0109,186.5203,12510.0
2023-07-25 10:10:00,190.47,190.58,190.27,190.36,14254.0,186.5692,186.677,186.3733,186.4615,14254.0
2023-07-25 10:20:00,190.42,191.06,190.4,190.87,7656.0,186.5203,187.1472,186.5007,186.961,7656.0
2023-07-25 10:30:00,190.77,190.96,190.69,190.84,4697.0,186.8631,187.0492,186.7847,186.9317,4697.0
2023-07-25 10:40:00,190.75,191.06,190.75,190.97,4182.0,186.8435,187.1472,186.8435,187.059,4182.0
2023-07-25 10:50:00,190.93,191.16,190.89,191.11,4809.0,187.0198,187.2451,186.9806,187.1961,4809.0
2023-07-25 11:00:00,191.07,191.19,190.82,190.91,4827.0,187.1569,187.2745,186.9121,187.0002,4827.0
2023-07-25 11:10:00,190.81,190.84,190.59,190.64,3102.0,186.9023,186.9317,186.6868,186.7358,3102.0
2023-07-25 11:20:00,190.54,190.67,190.48,190.51,6108.0,186.6378,186.7651,186.579,186.6084,6108.0
2023-07-25 11:30:00,190.62,190.68,190.38,190.39,2769.0,186.7162,186.7749,186.4811,186.4909,2769.0
2023-07-25 11:40:00,190.35,190.44,190.26,190.29,5771.0,186.4517,186.5399,186.3635,186.3929,5771.0
2023-07-25 11:50:00,190.34,190.65,190.33,190.42,7047.0,186.4419,186.7455,186.4321,186.5203,7047.0
2023-07-25 12:00:00,190.49,190.64,190.43,190.64,5450.0,186.5888,186.7358,186.5301,186.7358,5450.0
2023-07-25 12:10:00,190.65,190.73,190.42,190.47,6175.0,186.7455,186.8239,186.5203,186.5692,6175.0
2023-07-25 12:20:00,190.5,190.68,190.31,190.48,5699.0,186.5986,186.7749,186.4125,186.579,5699.0
2023-07-25 12:30:00,190.48,190.58,190.41,190.57,2625.0,186.579,186.677,186.5105,186.6672,2625.0
2023-07-25 12:40:00,190.57,190.63,190.5,190.59,2364.0,186.6672,186.726,186.5986,186.6868,2364.0
2023-07-25 12:50:00,190.63,190.75,190.56,190.65,2245.0,186.726,186.8435,186.6574,186.7455,2245.0
2023-07-25 13:00:00,190.7,190.73,190.37,190.47,7299.0,186.7945,186.8239,186.4713,186.5692,7299.0
2023-07-25 13:10:00,190.35,190.61,190.33,190.61,4461.0,186.4517,186.7064,186.4321,186.7064,4461.0
2023-07-25 13:20:00,190.57,190.57,190.42,190.42,2846.0,186.6672,186.6672,186.5203,186.5203,2846.0
2023-07-25 13:30:00,190.58,190.75,190.53,190.71,2999.0,186.677,186.8435,186.628,186.8043,2999.0
2023-07-25 13:40:00,190.69,190.79,190.69,190.74,2772.0,186.7847,186.8827,186.7847,186.8337,2772.0
2023-07-25 13:50:00,190.72,190.72,190.55,190.61,3434.0,186.8141,186.8141,186.6476,186.7064,3434.0
2023-07-25 14:00:00,190.55,190.55,190.29,190.35,5806.0,186.6476,186.6476,186.3929,186.4517,5806.0
2023-07-25 14:10:00,190.32,190.59,190.32,190.59,5624.0,186.4223,186.6868,186.4223,186.6868,5624.0
2023-07-25 14:20:00,190.55,190.7,190.48,190.68,3531.0,186.6476,186.7945,186.579,186.7749,3531.0
2023-07-25 14:30:00,190.75,190.9,190.61,190.64,4568.0,186.8435,186.9904,186.7064,186.7358,4568.0
2023-07-25 14:40:00,190.61,190.71,190.5,190.68,4392.0,186.7064,186.8043,186.5986,186.7749,4392.0
2023-07-25 14:50:00,190.66,190.75,190.63,190.69,4932.0,186.7553,186.8435,186.726,186.7847,4932.0
2023-07-25 15:00:00,190.72,190.99,190.69,190.99,6534.0,186.8141,187.0786,186.7847,187.0786,6534.0
2023-07-25 15:10:00,190.98,191.07,190.87,190.88,5434.0,187.0688,187.1569,186.961,186.9708,5434.0
2023-07-25 15:20:00,190.91,191.01,190.86,190.89,3595.0,187.0002,187.0982,186.9512,186.9806,3595.0
2023-07-25 15:30:00,190.88,191.02,190.81,190.99,9734.0,186.9708,187.108,186.9023,187.0786,9734.0
2023-07-25 15:40:00,190.98,191.18,190.85,190.95,16075.0,187.0688,187.2647,186.9415,187.0394,16075.0
2023-07-25 15:50:00,190.92,191.26,190.83,190.85,52915.0,187.01,187.3431,186.9219,186.9415,52915.0
2023-07-26 09:30:00,190.57,191.41,190.45,190.66,17835.0,186.6672,187.49,186.5496,186.7553,17835.0
2023-07-26 09:40:00,190.68,190.76,190.24,190.39,2706.0,186.7749,186.8533,186.3439,186.4909,2706.0
2023-07-26 09:50:00,190.26,190.27,189.78,189.78,6782.0,186.3635,186.3733,185.8934,185.8934,6782.0
2023-07-26 10:00:00,189.94,190.11,189.63,190.03,8997.0,186.0501,186.2166,185.7464,186.1382,8997.0
2023-07-26 10:10:00,190.05,190.06,189.54,189.57,3584.0,186.1578,186.1676,185.6583,185.6877,3584.0
2023-07-26 10:20:00,189.56,189.86,189.28,189.78,8887.0,185.6779,185.9717,185.4036,185.8934,8887.0
2023-07-26 10:30:00,189.71,189.73,189.43,189.67,7397.0,185.8248,185.8444,185.5505,185.7856,7397.0
2023-07-26 10:40:00,189.55,189.63,189.24,189.34,4554.0,185.6681,185.7464,185.3644,185.4624,4554.0
2023-07-26 10:50:00,189.3,189.53,189.26,189.45,6110.0,185.4232,185.6485,185.384,185.5701,6110.0
2023-07-26 11:00:00,189.5,189.99,189.5,189.99,4722.0,185.6191,186.0991,185.6191,186.0991,4722.0
2023-07-26 11:10:00,190.03,190.08,189.8,189.8,10848.0,186.1382,186.1872,185.913,185.913,10848.0
2023-07-26 11:20:00,189.89,189.95,189.53,189.7,5643.0,186.0011,186.0599,185.6485,185.815,5643.0
2023-07-26 11:30:00,189.7,189.78,189.36,189.41,3330.0,185.815,185.8934,185.482,185.5309,3330.0
2023-07-26 11:40:00,189.46,189.67,189.46,189.64,2448.0,185.5799,185.7856,185.5799,185.7562,2448.0
2023-07-26 11:50:00,189.64,189.86,189.59,189.64,1705.0,185.7562,185.9717,185.7073,185.7562,1705.0
2023-07-26 12:00:00,189.69,189.72,189.54,189.72,3560.0,185.8052,185.8346,185.6583,185.8346,3560.0
2023-07-26 12:10:00,189.77,189.9,189.72,189.89,3803.0,185.8836,186.0109,185.8346,186.0011,3803.0
2023-07-26 12:20:00,189.86,189.86,189.63,189.63,2371.0,185.9717,185.9717,185.7464,185.7464,2371.0
2023-07-26 12:30:00,189.59,189.59,189.32,189.33,3029.0,185.7073,185.7073,185.4428,185.4526,3029.0
2023-07-26 12:40:00,189.29,189.35,189.09,189.1,3477.0,185.4134,185.4722,185.2175,185.2273,3477.0
2023-07-26 12:50:00,189.04,189.16,188.98,189.08,6445.0,185.1685,185.2861,185.1098,185.2077,6445.0
2023-07-26 13:00:00,189.09,189.28,189.02,189.26,2892.0,185.2175,185.4036,185.1489,185.384,2892.0
2023-07-26 13:10:00,189.23,189.24,189.08,189.15,2481.0,185.3546,185.3644,185.2077,185.2763,2481.0
2023-07-26 13:20:00,189.14,189.14,188.84,189.03,3677.0,185.2665,185.2665,184.9726,185.1587,3677.0
2023-07-26 13:30:00,188.97,188.98,188.71,188.96,5565.0,185.1,185.1098,184.8453,185.0902,5565.0
2023-07-26 13:40:00,188.96,189.1,188.96,188.99,4103.0,185.0902,185.2273,185.0902,185.1195,4103.0
2023-07-26 13:50:00,188.96,189.24,188.91,189.24,4246.0,185.0902,185.3644,185.0412,185.3644,4246.0
2023-07-26 14:00:00,189.12,189.36,188.88,188.94,6880.0,185.2469,185.482,185.0118,185.0706,6880.0
2023-07-26 14:10:00,188.91,188.94,188.77,188.81,4220.0,185.0412,185.0706,184.9041,184.9432,4220.0
2023-07-26 14:20:00,188.76,188.77,188.54,188.61,5607.0,184.8943,184.9041,184.6788,184.7473,5607.0
2023-07-26 14:30:00,188.63,189.28,188.56,189.16,8462.0,184.7669,185.4036,184.6984,185.2861,8462.0
2023-07-26 14:40:00,189.34,189.61,189.08,189.19,12260.0,185.4624,185.7268,185.2077,185.3154,12260.0
2023-07-26 14:50:00,189.19,189.36,189.06,189.19,9220.0,185.3154,185.482,185.1881,185.3154,9220.0
2023-07-26 15:00:00,189.12,189.26,188.21,188.22,12732.0,185.2469,185.384,184.3555,184.3653,12732.0
2023-07-26 15:10:00,188.15,188.71,188.13,188.31,8145.0,184.2967,184.8453,184.2772,184.4535,8145.0
2023-07-26 15:20:00,188.55,188.67,188.36,188.49,8756.0,184.6886,184.8061,184.5024,184.6298,8756.0
2023-07-26 15:30:00,188.44,188.49,188.22,188.45,14658.0,184.5808,184.6298,184.3653,184.5906,14658.0
2023-07-26 15:40:00,188.5,188.74,188.36,188.41,19485.0,184.6396,184.8747,184.5024,184.5514,19485.0
2023-07-26 15:50:00,188.37,189.1,188.29,188.95,78804.0,184.5122,185.2273,184.4339,185.0804,78804.0
2023-07-27 09:30:00,189.8,190.36,189.47,189.5,13657.0,185.913,186.4615,185.5897,185.6191,13657.0
2023-07-27 09:40:00,189.6,189.6,188.45,188.81,12420.0,185.7171,185.7171,184.5906,184.9432,12420.0
2023-07-27 09:50:00,188.68,188.97,188.3,188.55,8697.0,184.8159,185.1,184.4437,184.6886,8697.0
2023-07-27 10:00:00,188.5,188.5,187.9,188.16,11076.0,184.6396,184.6396,184.0519,184.3065,11076.0
2023-07-27 10:10:00,187.98,188.7,187.89,188.12,8384.0,184.1302,184.8355,184.0421,184.2674,8384.0
2023-07-27 10:20:00,188.13,188.46,188.01,188.41,18593.0,184.2772,184.6004,184.1596,184.5514,18593.0
2023-07-27 10:30:00,188.34,188.78,188.28,188.52,6905.0,184.4829,184.9138,184.4241,184.6592,6905.0
2023-07-27 10:40:00,188.51,188.51,187.96,188.02,5401.0,184.6494,184.6494,184.1106,184.1694,5401.0
2023-07-27 10:50:00,188.03,188.03,187.34,187.35,7265.0,184.1792,184.1792,183.5033,183.5131,7265.0
2023-07-27 11:00:00,187.47,187.47,187.08,187.09,9927.0,183.6307,183.6307,183.2487,183.2585,9927.0
2023-07-27 11:10:00,187.17,187.43,186.92,187.42,7400.0,183.3368,183.5915,183.0919,183.5817,7400.0
2023-07-27 11:20:00,187.37,187.4,187.06,187.13,7488.0,183.5327,183.5621,183.2291,183.2976,7488.0
2023-07-27 11:30:00,187.21,187.35,187.09,187.2,4336.0,183.376,183.5131,183.2585,183.3662,4336.0
2023-07-27 11:40:00,187.24,187.24,186.9,186.93,5668.0,183.4054,183.4054,183.0723,183.1017,5668.0
2023-07-27 11:50:00,186.99,187.13,186.93,187.0,7151.0,183.1605,183.2976,183.1017,183.1703,7151.0
2023-07-27 12:00:00,186.94,187.43,186.94,187.31,3205.0,183.1115,183.5915,183.1115,183.474,3205.0
2023-07-27 12:10:00,187.36,187.36,187.07,187.12,6655.0,183.5229,183.5229,183.2389,183.2878,6655.0
2023-07-27 12:20:00,187.07,187.41,186.99,187.41,6585.0,183.2389,183.5719,183.1605,183.5719,6585.0
2023-07-27 12:30:00,187.38,187.79,187.38,187.67,9575.0,183.5425,183.9441,183.5425,183.8266,9575.0
2023-07-27 12:40:00,187.75,187.83,187.55,187.8,6973.0,183.9049,183.9833,183.709,183.9539,6973.0
2023-07-27 12:50:00,187.82,187.85,187.56,187.8,11528.0,183.9735,184.0029,183.7188,183.9539,11528.0
2023-07-27 13:00:00,187.9,187.98,187.29,187.51,8809.0,184.0519,184.1302,183.4544,183.6699,8809.0
2023-07-27 13:10:00,187.41,187.41,186.91,187.05,5500.0,183.5719,183.5719,183.0821,183.2193,5500.0
2023-07-27 13:20:00,186.84,186.88,186.55,186.56,4363.0,183.0136,183.0528,182.7295,182.7393,4363.0
2023-07-27 13:30:00,186.59,186.64,186.29,186.29,6264.0,182.7687,182.8177,182.4748,182.4748,6264.0
2023-07-27 13:40:00,186.27,186.46,186.18,186.24,16409.0,182.4553,182.6414,182.3671,182.4259,16409.0
2023-07-27 13:50:00,186.27,186.35,185.93,185.99,7842.0,182.4553,182.5336,182.1222,182.181,7842.0
2023-07-27 14:00:00,186.0,186.13,185.9,186.02,7765.0,182.1908,182.3181,182.0928,182.2104,7765.0
2023-07-27 14:10:00,186.01,186.06,185.65,185.75,9955.0,182.2006,182.2496,181.8479,181.9459,9955.0
2023-07-27 14:20:00,185.74,185.92,185.51,185.56,14621.0,181.9361,182.1124,181.7108,181.7598,14621.0
2023-07-27 14:30:00,185.58,185.72,185.41,185.48,13402.0,181.7794,181.9165,181.6129,181.6814,13402.0
2023-07-27 14:40:00,185.47,185.82,185.47,185.59,18670.0,181.6716,182.0145,181.6716,181.7892,18670.0
2023-07-27 14:50:00,185.64,185.65,185.27,185.31,14834.0,181.8382,181.8479,181.4757,181.5149,14834.0
2023-07-27 15:00:00,185.25,185.31,184.86,185.13,34715.0,181.4561,181.5149,181.0741,181.3386,34715.0
2023-07-27 15:10:00,185.1,185.27,184.93,184.94,26389.0,181.3092,181.4757,181.1427,181.1525,26389.0
2023-07-27 15:20:00,184.9,184.9,184.35,184.35,32837.0,181.1133,181.1133,180.5746,180.5746,32837.0
2023-07-27 15:30:00,184.37,184.59,184.29,184.35,23656.0,180.5942,180.8097,180.5158,180.5746,23656.0
2023-07-27 15:40:00,184.33,184.48,183.79,183.85,51711.0,180.555,180.7019,180.026,180.0848,51711.0
2023-07-27 15:50:00,183.88,184.24,183.77,183.83,148758.0,180.1142,180.4668,180.0064,180.0652,148758.0
2023-07-28 09:30:00,184.7,184.7,184.0,184.35,24317.0,180.9174,180.9174,180.2317,180.5746,24317.0
2023-07-28 09:40:00,184.42,184.5,183.91,184.28,34362.0,180.6431,180.7215,180.1436,180.506,34362.0
2023-07-28 09:50:00,184.28,185.42,184.07,185.1,21760.0,180.506,181.6227,180.3003,181.3092,21760.0
2023-07-28 10:00:00,185.01,185.28,184.83,185.04,19106.0,181.2211,181.4855,181.0447,181.2504,19106.0
2023-07-28 10:10:00,185.04,185.29,184.76,185.03,26940.0,181.2504,181.4953,180.9762,181.2406,26940.0
2023-07-28 10:20:00,185.06,185.07,184.2,184.48,11700.0,181.27,181.2798,180.4276,180.7019,11700.0
2023-07-28 10:30:00,184.48,184.61,184.23,184.44,9101.0,180.7019,180.8292,180.457,180.6627,9101.0
2023-07-28 10:40:00,184.48,184.83,184.37,184.65,13336.0,180.7019,181.0447,180.5942,180.8684,13336.0
2023-07-28 10:50:00,184.68,185.06,184.52,184.52,12730.0,180.8978,181.27,180.7411,180.7411,12730.0
2023-07-28 11:00:00,184.62,184.67,184.47,184.48,6185.0,180.839,180.888,180.6921,180.7019,6185.0
2023-07-28 11:10:00,184.52,184.57,184.17,184.31,15657.0,180.7411,180.7901,180.3983,180.5354,15657.0
2023-07-28 11:20:00,184.34,184.38,184.01,184.1,7970.0,180.5648,180.604,180.2415,180.3297,7970.0
2023-07-28 11:30:00,184.19,184.46,184.06,184.11,6387.0,180.4178,180.6823,180.2905,180.3395,6387.0
2023-07-28 11:40:00,184.04,184.21,183.95,183.95,5952.0,180.2709,180.4374,180.1828,180.1828,5952.0
2023-07-28 11:50:00,183.97,184.01,183.77,183.82,6319.0,180.2024,180.2415,180.0064,180.0554,6319.0
2023-07-28 12:00:00,183.85,183.85,183.38,183.44,9396.0,180.0848,180.0848,179.6244,179.6832,9396.0
2023-07-28 12:10:00,183.43,183.8,183.4,183.61,6828.0,179.6734,180.0358,179.644,179.8497,6828.0
2023-07-28 12:20:00,183.59,183.59,183.48,183.5,6497.0,179.8301,179.8301,179.7224,179.742,6497.0
2023-07-28 12:30:00,183.49,183.64,183.34,183.34,9520.0,179.7322,179.8791,179.5853,179.5853,9520.0
2023-07-28 12:40:00,183.4,183.65,183.36,183.57,5175.0,179.644,179.8889,179.6048,179.8105,5175.0
2023-07-28 12:50:00,183.61,183.89,183.61,183.71,7615.0,179.8497,180.124,179.8497,179.9477,7615.0
2023-07-28 13:00:00,183.75,183.75,183.35,183.35,6376.0,179.9869,179.9869,179.5951,179.5951,6376.0
2023-07-28 13:10:00,183.42,183.53,183.24,183.24,4709.0,179.6636,179.7714,179.4873,179.4873,4709.0
2023-07-28 13:20:00,183.23,183.36,183.07,183.21,4754.0,179.4775,179.6048,179.3208,179.4579,4754.0
2023-07-28 13:30:00,183.13,183.19,182.84,183.08,12243.0,179.3796,179.4383,179.0955,179.3306,12243.0
2023-07-28 13:40:00,183.12,183.13,182.85,182.86,6370.0,179.3698,179.3796,179.1053,179.1151,6370.0
2023-07-28 13:50:00,182.85,183.28,182.85,183.25,8330.0,179.1053,179.5265,179.1053,179.4971,8330.0
2023-07-28 14:00:00,183.29,183.52,183.29,183.5,8880.0,179.5363,179.7616,179.5363,179.742,8880.0
2023-07-28 14:10:00,183.49,183.52,183.21,183.25,7932.0,179.7322,179.7616,179.4579,179.4971,7932.0
2023-07-28 14:20:00,183.26,183.37,183.17,183.34,10008.0,179.5069,179.6146,179.4187,179.5853,10008.0
2023-07-28 14:30:00,183.33,183.37,183.2,183.25,24251.0,179.5755,179.6146,179.4481,179.4971,24251.0
2023-07-28 14:40:00,183.2,183.38,183.08,183.27,8047.0,179.4481,179.6244,179.3306,179.5167,8047.0
2023-07-28 14:50:00,183.25,183.53,183.22,183.53,25745.0,179.4971,179.7714,179.4677,179.7714,25745.0
2023-07-28 15:00:00,183.55,183.59,183.43,183.46,8823.0,179.791,179.8301,179.6734,179.7028,8823.0
2023-07-28 15:10:00,183.45,183.49,183.32,183.35,14611.0,179.693,179.7322,179.5657,179.5951,14611.0
2023-07-28 15:20:00,183.32,183.44,183.13,183.13,16992.0,179.5657,179.6832,179.3796,179.3796,16992.0
2023-07-28 15:30:00,183.17,183.32,183.06,183.21,22912.0,179.4187,179.5657,179.311,179.4579,22912.0
2023-07-28 15:40:00,183.21,183.35,182.98,183.26,32572.0,179.4579,179.5951,179.2326,179.5069,32572.0
2023-07-28 15:50:00,183.18,183.61,183.18,183.57,111481.0,179.4285,179.8497,179.4285,179.8105,111481.0
2023-07-31 09:30:00,184.0,184.38,183.4,184.26,16884.0,180.2317,180.604,179.644,180.4864,16884.0
2023-07-31 09:40:00,184.45,184.57,183.5,184.39,14083.0,180.6725,180.7901,179.742,180.6138,14083.0
2023-07-31 09:50:00,184.3,184.6,183.55,183.73,17606.0,180.5256,180.8195,179.791,179.9673,17606.0
2023-07-31 10:00:00,183.95,184.27,183.62,184.1,13241.0,180.1828,180.4962,179.8595,180.3297,13241.0
2023-07-31 10:10:00,184.08,184.13,183.87,183.92,6515.0,180.3101,180.3591,180.1044,180.1534,6515.0
2023-07-31 10:20:00,183.89,183.93,183.5,183.71,7308.0,180.124,180.1632,179.742,179.9477,7308.0
2023-07-31 10:30:00,183.74,183.74,183.39,183.48,4036.0,179.9771,179.9771,179.6342,179.7224,4036.0
2023-07-31 10:40:00,183.48,183.6,183.09,183.09,4369.0,179.7224,179.8399,179.3404,179.3404,4369.0
2023-07-31 10:50:00,183.06,183.33,182.84,182.89,13273.0,179.311,179.5755,179.0955,179.1445,13273.0
2023-07-31 11:00:00,182.95,183.16,182.7,182.97,10255.0,179.2032,179.4089,178.9584,179.2228,10255.0
2023-07-31 11:10:00,182.92,183.09,182.54,182.73,10307.0,179.1739,179.3404,178.8016,178.9877,10307.0
2023-07-31 11:20:00,182.74,182.77,182.32,182.5,8731.0,178.9975,179.0269,178.5861,178.7625,8731.0
2023-07-31 11:30:00,182.5,182.7,182.47,182.58,7383.0,178.7625,178.9584,178.7331,178.8408,7383.0
2023-07-31 11:40:00,182.58,182.83,182.43,182.83,6872.0,178.8408,179.0857,178.6939,179.0857,6872.0
2023-07-31 11:50:00,182.84,182.89,182.6,182.88,9340.0,179.0955,179.1445,178.8604,179.1347,9340.0
2023-07-31 12:00:00,182.86,182.93,182.8,182.91,4642.0,179.1151,179.1837,179.0563,179.1641,4642.0
2023-07-31 12:10:00,182.85,183.03,182.75,182.75,9894.0,179.1053,179.2816,179.0073,179.0073,9894.0
2023-07-31 12:20:00,182.74,182.81,182.67,182.79,7422.0,178.9975,179.0661,178.929,179.0465,7422.0
2023-07-31 12:30:00,182.75,182.85,182.62,182.62,9977.0,179.0073,179.1053,178.88,178.88,9977.0
2023-07-31 12:40:00,182.59,182.8,182.48,182.74,12541.0,178.8506,179.0563,178.7429,178.9975,12541.0
2023-07-31 12:50:00,182.72,182.77,182.35,182.5,12318.0,178.978,179.0269,178.6155,178.7625,12318.0
2023-07-31 13:00:00,182.63,182.66,182.42,182.64,9655.0,178.8898,178.9192,178.6841,178.8996,9655.0
2023-07-31 13:10:00,182.7,182.75,182.34,182.38,10315.0,178.9584,179.0073,178.6057,178.6449,10315.0
2023-07-31 13:20:00,182.42,182.57,182.32,182.45,12402.0,178.6841,178.831,178.5861,178.7135,12402.0
2023-07-31 13:30:00,182.44,182.76,182.44,182.65,7382.0,178.7037,179.0171,178.7037,178.9094,7382.0
2023-07-31 13:40:00,182.68,182.77,182.54,182.74,5871.0,178.9388,179.0269,178.8016,178.9975,5871.0
2023-07-31 13:50:00,182.75,182.9,182.62,182.88,5686.0,179.0073,179.1543,178.88,179.1347,5686.0
2023-07-31 14:00:00,182.91,183.06,182.79,182.81,9449.0,179.1641,179.311,179.0465,179.0661,9449.0
2023-07-31 14:10:00,182.79,182.82,182.55,182.56,7749.0,179.0465,179.0759,178.8114,178.8212,7749.0
2023-07-31 14:20:00,182.51,182.67,182.42,182.55,12157.0,178.7723,178.929,178.6841,178.8114,12157.0
2023-07-31 14:30:00,182.62,182.75,182.51,182.56,6771.0,178.88,179.0073,178.7723,178.8212,6771.0
2023-07-31 14:40:00,182.56,182.61,182.39,182.41,8330.0,178.8212,178.8702,178.6547,178.6743,8330.0
2023-07-31 14:50:00,182.43,182.45,182.3,182.41,17544.0,178.6939,178.7135,178.5666,178.6743,17544.0
2023-07-31 15:00:00,182.41,182.55,182.26,182.34,27665.0,178.6743,178.8114,178.5274,178.6057,27665.0
2023-07-31 15:10:00,182.35,182.39,182.18,182.21,12323.0,178.6155,178.6547,178.449,178.4784,12323.0
2023-07-31 15:20:00,182.2,182.45,182.2,182.45,12375.0,178.4686,178.7135,178.4686,178.7135,12375.0
2023-07-31 15:30:00,182.46,182.57,182.39,182.47,17809.0,178.7233,178.831,178.6547,178.7331,17809.0
2023-07-31 15:40:00,182.47,182.81,182.35,182.45,49480.0,178.7331,179.0661,178.6155,178.7135,49480.0
2023-07-31 15:50:00,182.54,183.14,182.26,183.07,99980.0,178.8016,179.3894,178.5274,179.3208,99980.0
2023-08-01 09:30:00,182.88,183.3,181.59,182.28,47847.0,179.1347,179.5461,177.8711,178.547,47847.0
2023-08-01 09:40:00,182.5,182.97,179.5,180.71,56084.0,178.7625,179.2228,175.8239,177.0091,56084.0
2023-08-01 09:50:00,180.59,182.0,179.82,181.72,63900.0,176.8916,178.2727,176.1373,177.9984,63900.0
2023-08-01 10:00:00,181.92,182.02,181.31,181.31,52287.0,178.1943,178.2923,177.5968,177.5968,52287.0
2023-08-01 10:10:00,181.38,181.75,181.25,181.43,24510.0,177.6654,178.0278,177.5381,177.7144,24510.0
2023-08-01 10:20:00,181.56,181.56,181.07,181.43,28651.0,177.8417,177.8417,177.3617,177.7144,28651.0
2023-08-01 10:30:00,181.43,181.7,181.36,181.6,50401.0,177.7144,177.9788,177.6458,177.8809,50401.0
2023-08-01 10:40:00,181.6,182.71,181.37,182.33,237871.0,177.8809,178.9682,177.6556,178.5959,237871.0
2023-08-01 10:50:00,182.36,182.73,182.02,182.44,14906.0,178.6253,178.9877,178.2923,178.7037,14906.0
2023-08-01 11:00:00,182.43,183.61,182.42,183.4,36059.0,178.6939,179.8497,178.6841,179.644,36059.0
2023-08-01 11:10:00,183.39,183.39,182.01,182.41,18922.0,179.6342,179.6342,178.2825,178.6743,18922.0
2023-08-01 11:20:00,182.42,182.53,182.11,182.52,25709.0,178.6841,178.7918,178.3804,178.782,25709.0
2023-08-01 11:30:00,182.5,182.95,182.5,182.87,20341.0,178.7625,179.2032,178.7625,179.1249,20341.0
2023-08-01 11:40:00,182.87,182.99,182.53,182.64,15079.0,179.1249,179.2424,178.7918,178.8996,15079.0
2023-08-01 11:50:00,182.64,182.64,182.01,182.48,13836.0,178.8996,178.8996,178.2825,178.7429,13836.0
2023-08-01 12:00:00,182.5,182.52,182.17,182.47,12021.0,178.7625,178.782,178.4392,178.7331,12021.0
2023-08-01 12:10:00,182.47,182.57,182.23,182.24,9088.0,178.7331,178.831,178.498,178.5078,9088.0
2023-08-01 12:20:00,182.18,182.2,181.95,182.07,11147.0,178.449,178.4686,178.2237,178.3413,11147.0
2023-08-01 12:30:00,182.05,182.22,182.01,182.14,6014.0,178.3217,178.4882,178.2825,178.4098,6014.0
2023-08-01 12:40:00,182.13,182.22,182.06,182.17,7170.0,178.4,178.4882,178.3315,178.4392,7170.0
2023-08-01 12:50:00,182.23,183.26,182.05,183.18,36895.0,178.498,179.5069,178.3217,179.4285,36895.0
2023-08-01 13:00:00,183.15,184.53,183.0,184.19,55753.0,179.3991,180.7509,179.2522,180.4178,55753.0
2023-08-01 13:10:00,184.18,186.24,183.64,186.24,39162.0,180.4081,182.4259,179.8791,182.4259,39162.0
2023-08-01 13:20:00,186.18,187.47,185.7,186.99,52354.0,182.3671,183.6307,181.8969,183.1605,52354.0
2023-08-01 13:30:00,186.94,186.99,185.66,185.74,23931.0,183.1115,183.1605,181.8577,181.9361,23931.0
2023-08-01 13:40:00,185.74,186.04,185.69,185.89,32574.0,181.9361,182.23,181.8871,182.083,32574.0
2023-08-01 13:50:00,185.92,186.3,185.81,186.15,20245.0,182.1124,182.4846,182.0047,182.3377,20245.0
2023-08-01 14:00:00,186.15,186.17,185.09,185.1,39559.0,182.3377,182.3573,181.2994,181.3092,39559.0
2023-08-01 14:10:00,185.08,185.45,184.7,185.45,32696.0,181.2896,181.652,180.9174,181.652,32696.0
2023-08-01 14:20:00,185.35,185.66,185.27,185.4,19623.0,181.5541,181.8577,181.4757,181.6031,19623.0
2023-08-01 14:30:00,185.39,185.49,185.11,185.23,13542.0,181.5933,181.6912,181.319,181.4365,13542.0
2023-08-01 14:40:00,185.23,185.5,185.2,185.34,14340.0,181.4365,181.701,181.4072,181.5443,14340.0
2023-08-01 14:50:00,185.34,185.43,185.11,185.27,14370.0,181.5443,181.6325,181.319,181.4757,14370.0
2023-08-01 15:00:00,185.27,185.8,185.15,185.68,29499.0,181.4757,181.9949,181.3582,181.8773,29499.0
2023-08-01 15:10:00,185.65,186.08,185.62,185.92,20118.0,181.8479,182.2691,181.8186,182.1124,20118.0
2023-08-01 15:20:00,185.99,186.23,185.84,186.18,29650.0,182.181,182.4161,182.0341,182.3671,29650.0
2023-08-01 15:30:00,186.24,186.24,185.46,185.46,21653.0,182.4259,182.4259,181.6618,181.6618,21653.0
2023-08-01 15:40:00,185.45,186.09,185.29,186.06,52853.0,181.652,182.2789,181.4953,182.2496,52853.0
2023-08-01 15:50:00,186.0,186.07,185.1,185.23,188545.0,182.1908,182.2593,181.3092,181.4365,188545.0
2023-08-02 09:30:00,185.7,186.85,183.29,185.65,60455.0,181.8969,183.0234,179.5363,181.8479,60455.0
2023-08-02 09:40:00,186.4,187.54,186.15,187.5,18750.0,182.5826,183.6992,182.3377,183.6601,18750.0
2023-08-02 09:50:00,187.55,188.62,187.41,188.6,17362.0,183.709,184.7571,183.5719,184.7375,17362.0
2023-08-02 10:00:00,188.59,188.83,188.06,188.67,31138.0,184.7277,184.9628,184.2086,184.8061,31138.0
2023-08-02 10:10:00,188.67,189.32,187.51,187.74,24532.0,184.8061,185.4428,183.6699,183.8951,24532.0
2023-08-02 10:20:00,187.5,188.72,187.5,188.03,13897.0,183.6601,184.8551,183.6601,184.1792,13897.0
2023-08-02 10:30:00,188.15,188.15,187.11,187.12,8480.0,184.2967,184.2967,183.278,183.2878,8480.0
2023-08-02 10:40:00,187.19,187.25,186.79,186.95,7512.0,183.3564,183.4152,182.9646,183.1213,7512.0
2023-08-02 10:50:00,186.91,187.67,186.87,187.61,8638.0,183.0821,183.8266,183.043,183.7678,8638.0
2023-08-02 11:00:00,187.63,188.03,187.43,187.53,12214.0,183.7874,184.1792,183.5915,183.6894,12214.0
2023-08-02 11:10:00,187.52,187.77,187.52,187.63,8268.0,183.6797,183.9245,183.6797,183.7874,8268.0
2023-08-02 11:20:00,187.63,188.05,187.63,188.0,11665.0,183.7874,184.1988,183.7874,184.1498,11665.0
2023-08-02 11:30:00,188.06,188.57,188.05,188.19,14496.0,184.2086,184.7081,184.1988,184.3359,14496.0
2023-08-02 11:40:00,188.13,188.13,187.59,187.71,4289.0,184.2772,184.2772,183.7482,183.8658,4289.0
2023-08-02 11:50:00,187.82,187.88,186.79,186.79,6580.0,183.9735,184.0323,182.9646,182.9646,6580.0
2023-08-02 12:00:00,186.8,186.81,186.27,186.27,4577.0,182.9744,182.9842,182.4553,182.4553,4577.0
2023-08-02 12:10:00,186.25,186.66,186.19,186.66,13430.0,182.4357,182.8373,182.3769,182.8373,13430.0
2023-08-02 12:20:00,186.7,186.8,186.58,186.75,6540.0,182.8764,182.9744,182.7589,182.9254,6540.0
2023-08-02 12:30:00,186.74,186.92,186.54,186.54,10512.0,182.9156,183.0919,182.7197,182.7197,10512.0
2023-08-02 12:40:00,186.56,186.56,186.05,186.46,6659.0,182.7393,182.7393,182.2398,182.6414,6659.0
2023-08-02 12:50:00,186.42,186.45,186.03,186.12,5215.0,182.6022,182.6316,182.2202,182.3083,5215.0
2023-08-02 13:00:00,186.13,186.7,186.13,186.7,7132.0,182.3181,182.8764,182.3181,182.8764,7132.0
2023-08-02 13:10:00,186.77,187.1,186.71,187.02,5670.0,182.945,183.2683,182.8862,183.1899,5670.0
2023-08-02 13:20:00,187.02,187.09,186.95,187.05,4502.0,183.1899,183.2585,183.1213,183.2193,4502.0
2023-08-02 13:30:00,187.01,187.21,186.75,187.15,12294.0,183.1801,183.376,182.9254,183.3172,12294.0
2023-08-02 13:40:00,187.22,187.23,186.94,186.97,3182.0,183.3858,183.3956,183.1115,183.1409,3182.0
2023-08-02 13:50:00,186.94,186.98,186.83,186.89,5913.0,183.1115,183.1507,183.0038,183.0626,5913.0
2023-08-02 14:00:00,186.85,187.0,186.54,186.55,9456.0,183.0234,183.1703,182.7197,182.7295,9456.0
2023-08-02 14:10:00,186.54,186.63,186.33,186.53,5255.0,182.7197,182.8079,182.514,182.7099,5255.0
2023-08-02 14:20:00,186.56,186.56,186.29,186.44,9854.0,182.7393,182.7393,182.4748,182.6218,9854.0
2023-08-02 14:30:00,186.44,186.5,186.19,186.36,8591.0,182.6218,182.6805,182.3769,182.5434,8591.0
2023-08-02 14:40:00,186.34,186.34,185.95,186.03,7880.0,182.5238,182.5238,182.1418,182.2202,7880.0
2023-08-02 14:50:00,186.06,186.06,185.46,185.46,14699.0,182.2496,182.2496,181.6618,181.6618,14699.0
2023-08-02 15:00:00,185.52,185.72,185.41,185.53,22313.0,181.7206,181.9165,181.6129,181.7304,22313.0
2023-08-02 15:10:00,185.49,185.55,185.11,185.55,18703.0,181.6912,181.75,181.319,181.75,18703.0
2023-08-02 15:20:00,185.58,185.84,185.12,185.18,20648.0,181.7794,182.0341,181.3288,181.3876,20648.0
2023-08-02 15:30:00,185.19,185.54,185.02,185.54,31966.0,181.3974,181.7402,181.2309,181.7402,31966.0
2023-08-02 15:40:00,185.56,185.56,185.06,185.16,42660.0,181.7598,181.7598,181.27,181.368,42660.0
2023-08-02 15:50:00,185.18,185.31,184.77,184.85,142097.0,181.3876,181.5149,180.986,181.0643,142097.0
2023-08-03 09:30:00,184.13,185.2,183.51,183.84,30826.0,180.3591,181.4072,179.7518,180.075,30826.0
2023-08-03 09:40:00,183.42,184.32,183.41,183.81,10980.0,179.6636,180.5452,179.6538,180.0456,10980.0
2023-08-03 09:50:00,183.8,184.4,183.38,183.38,32252.0,180.0358,180.6235,179.6244,179.6244,32252.0
2023-08-03 10:00:00,183.8,184.24,183.38,183.43,27586.0,180.0358,180.4668,179.6244,179.6734,27586.0
2023-08-03 10:10:00,183.44,183.47,182.85,182.96,37977.0,179.6832,179.7126,179.1053,179.213,37977.0
2023-08-03 10:20:00,183.0,183.02,182.15,182.49,24488.0,179.2522,179.2718,178.4196,178.7527,24488.0
2023-08-03 10:30:00,182.41,183.16,182.17,182.17,60908.0,178.6743,179.4089,178.4392,178.4392,60908.0
2023-08-03 10:40:00,182.17,182.41,181.56,181.91,75628.0,178.4392,178.6743,177.8417,178.1845,75628.0
2023-08-03 10:50:00,181.88,182.16,181.68,181.9,11080.0,178.1552,178.4294,177.9593,178.1747,11080.0
2023-08-03 11:00:00,181.9,182.23,181.79,181.81,14226.0,178.1747,178.498,178.067,178.0866,14226.0
2023-08-03 11:10:00,181.8,182.23,181.8,182.17,30932.0,178.0768,178.498,178.0768,178.4392,30932.0
2023-08-03 11:20:00,182.17,182.2,181.85,181.98,29552.0,178.4392,178.4686,178.1258,178.2531,29552.0
2023-08-03 11:30:00,181.98,182.14,181.83,182.09,37963.0,178.2531,178.4098,178.1062,178.3609,37963.0
2023-08-03 11:40:00,182.09,182.25,182.02,182.18,30597.0,178.3609,178.5176,178.2923,178.449,30597.0
2023-08-03 11:50:00,182.18,182.19,181.53,181.63,36233.0,178.449,178.4588,177.8123,177.9103,36233.0
2023-08-03 12:00:00,181.63,181.85,181.46,181.52,48332.0,177.9103,178.1258,177.7438,177.8025,48332.0
2023-08-03 12:10:00,181.53,182.25,181.51,182.1,87344.0,177.8123,178.5176,177.7927,178.3707,87344.0
2023-08-03 12:20:00,182.14,182.46,181.95,182.36,21511.0,178.4098,178.7233,178.2237,178.6253,21511.0
2023-08-03 12:30:00,182.37,182.97,182.24,182.29,19043.0,178.6351,179.2228,178.5078,178.5568,19043.0
2023-08-03 12:40:00,182.29,182.62,182.29,182.46,22726.0,178.5568,178.88,178.5568,178.7233,22726.0
2023-08-03 12:50:00,182.46,182.46,182.08,182.25,23902.0,178.7233,178.7233,178.3511,178.5176,23902.0
2023-08-03 13:00:00,182.25,182.43,181.97,182.03,135858.0,178.5176,178.6939,178.2433,178.3021,135858.0
2023-08-03 13:10:00,182.04,182.04,181.61,181.69,6617.0,178.3119,178.3119,177.8907,177.969,6617.0
2023-08-03 13:20:00,181.79,181.9,181.77,181.87,9259.0,178.067,178.1747,178.0474,178.1454,9259.0
2023-08-03 13:30:00,181.9,182.25,181.73,182.19,22582.0,178.1747,178.5176,178.0082,178.4588,22582.0
2023-08-03 13:40:00,182.14,182.4,181.58,182.26,34111.0,178.4098,178.6645,177.8613,178.5274,34111.0
2023-08-03 13:50:00,182.2,182.2,181.48,181.58,7539.0,178.4686,178.4686,177.7633,177.8613,7539.0
2023-08-03 14:00:00,181.51,181.53,181.17,181.28,29929.0,177.7927,177.8123,177.4597,177.5674,29929.0
2023-08-03 14:10:00,181.2,181.56,181.02,181.51,11008.0,177.4891,177.8417,177.3128,177.7927,11008.0
2023-08-03 14:20:00,181.56,182.15,181.56,182.15,18830.0,177.8417,178.4196,177.8417,178.4196,18830.0
2023-08-03 14:30:00,182.12,182.12,181.45,181.51,23397.0,178.3902,178.3902,177.734,177.7927,23397.0
2023-08-03 14:40:00,181.69,181.87,181.59,181.68,15273.0,177.969,178.1454,177.8711,177.9593,15273.0
2023-08-03 14:50:00,181.68,181.74,181.46,181.53,24142.0,177.9593,178.018,177.7438,177.8123,24142.0
2023-08-03 15:00:00,181.55,181.74,181.2,181.36,17201.0,177.8319,178.018,177.4891,177.6458,17201.0
2023-08-03 15:10:00,181.35,181.47,181.16,181.45,24334.0,177.636,177.7536,177.4499,177.734,24334.0
2023-08-03 15:20:00,181.42,181.45,181.17,181.18,13600.0,177.7046,177.734,177.4597,177.4695,13600.0
2023-08-03 15:30:00,181.19,181.93,181.15,181.93,13908.0,177.4793,178.2041,177.4401,178.2041,13908.0
2023-08-03 15:40:00,181.91,181.94,181.48,181.53,47239.0,178.1845,178.2139,177.7633,177.8123,47239.0
2023-08-03 15:50:00,181.52,181.63,181.38,181.47,137916.0,177.8025,177.9103,177.6654,177.7536,137916.0
2023-08-04 09:30:00,183.08,183.13,182.07,182.77,25689.0,179.3306,179.3796,178.3413,179.0269,25689.0
2023-08-04 09:40:00,183.05,183.25,182.91,183.05,4578.0,179.3012,179.4971,179.1641,179.3012,4578.0
2023-08-04 09:50:00,183.03,183.04,182.35,182.59,48985.0,179.2816,179.2914,178.6155,178.8506,48985.0
2023-08-04 10:00:00,182.6,182.73,182.21,182.72,7607.0,178.8604,178.9877,178.4784,178.978,7607.0
2023-08-04 10:10:00,182.73,183.22,182.68,183.14,6724.0,178.9877,179.4677,178.9388,179.3894,6724.0
2023-08-04 10:20:00,183.17,183.9,183.16,183.81,6700.0,179.4187,180.1338,179.4089,180.0456,6700.0
2023-08-04 10:30:00,183.81,184.29,183.8,184.06,5444.0,180.0456,180.5158,180.0358,180.2905,5444.0
2023-08-04 10:40:00,184.06,184.65,184.06,184.55,8263.0,180.2905,180.8684,180.2905,180.7705,8263.0
2023-08-04 10:50:00,184.56,184.91,184.46,184.88,12274.0,180.7803,181.1231,180.6823,181.0937,12274.0
2023-08-04 11:00:00,184.8,184.8,184.3,184.31,9016.0,181.0154,181.0154,180.5256,180.5354,9016.0
2023-08-04 11:10:00,184.31,184.5,184.25,184.46,13711.0,180.5354,180.7215,180.4766,180.6823,13711.0
2023-08-04 11:20:00,184.44,185.0,184.4,185.0,7116.0,180.6627,181.2113,180.6235,181.2113,7116.0
2023-08-04 11:30:00,185.12,185.14,184.8,184.8,8970.0,181.3288,181.3484,181.0154,181.0154,8970.0
2023-08-04 11:40:00,184.75,185.28,184.75,185.05,38559.0,180.9664,181.4855,180.9664,181.2602,38559.0
2023-08-04 11:50:00,185.08,185.23,184.95,185.12,3634.0,181.2896,181.4365,181.1623,181.3288,3634.0
2023-08-04 12:00:00,185.14,185.29,185.1,185.14,4300.0,181.3484,181.4953,181.3092,181.3484,4300.0
2023-08-04 12:10:00,185.19,185.46,185.19,185.44,4980.0,181.3974,181.6618,181.3974,181.6422,4980.0
2023-08-04 12:20:00,185.49,185.5,185.19,185.5,8802.0,181.6912,181.701,181.3974,181.701,8802.0
2023-08-04 12:30:00,185.5,185.5,185.24,185.37,2914.0,181.701,181.701,181.4463,181.5737,2914.0
2023-08-04 12:40:00,185.37,185.78,185.35,185.68,4498.0,181.5737,181.9753,181.5541,181.8773,4498.0
2023-08-04 12:50:00,185.59,185.76,185.47,185.61,3420.0,181.7892,181.9557,181.6716,181.8088,3420.0
2023-08-04 13:00:00,185.61,185.62,185.23,185.29,5761.0,181.8088,181.8186,181.4365,181.4953,5761.0
2023-08-04 13:10:00,185.29,185.49,185.29,185.4,5378.0,181.4953,181.6912,181.4953,181.6031,5378.0
2023-08-04 13:20:00,185.28,185.42,185.05,185.05,3421.0,181.4855,181.6227,181.2602,181.2602,3421.0
2023-08-04 13:30:00,185.13,185.13,184.79,184.85,4033.0,181.3386,181.3386,181.0056,181.0643,4033.0
2023-08-04 13:40:00,184.8,184.84,184.64,184.84,2384.0,181.0154,181.0545,180.8586,181.0545,2384.0
2023-08-04 13:50:00,184.81,184.83,184.34,184.37,6114.0,181.0252,181.0447,180.5648,180.5942,6114.0
2023-08-04 14:00:00,184.43,184.43,183.65,183.72,6987.0,180.6529,180.6529,179.8889,179.9575,6987.0
2023-08-04 14:10:00,183.78,183.87,183.39,183.49,5904.0,180.0162,180.1044,179.6342,179.7322,5904.0
2023-08-04 14:20:00,183.43,183.49,182.92,182.92,6188.0,179.6734,179.7322,179.1739,179.1739,6188.0
2023-08-04 14:30:00,182.83,182.9,182.63,182.66,6434.0,179.0857,179.1543,178.8898,178.9192,6434.0
2023-08-04 14:40:00,182.71,182.76,182.54,182.61,9375.0,178.9682,179.0171,178.8016,178.8702,9375.0
2023-08-04 14:50:00,182.64,182.88,182.53,182.8,13186.0,178.8996,179.1347,178.7918,179.0563,13186.0
2023-08-04 15:00:00,182.77,182.94,182.73,182.73,7848.0,179.0269,179.1934,178.9877,178.9877,7848.0
2023-08-04 15:10:00,182.72,183.26,182.72,183.12,7309.0,178.978,179.5069,178.978,179.3698,7309.0
2023-08-04 15:20:00,183.11,183.16,182.73,183.08,7855.0,179.36,179.4089,178.9877,179.3306,7855.0
2023-08-04 15:30:00,183.08,183.32,182.81,182.88,19530.0,179.3306,179.5657,179.0661,179.1347,19530.0
2023-08-04 15:40:00,182.9,182.91,182.49,182.53,24927.0,179.1543,179.1641,178.7527,178.7918,24927.0
2023-08-04 15:50:00,182.5,182.77,182.22,182.62,105836.0,178.7625,179.0269,178.4882,178.88,105836.0
2023-08-07 09:30:00,183.46,183.9,183.46,183.49,14554.0,179.7028,180.1338,179.7028,179.7322,14554.0
2023-08-07 09:40:00,183.48,183.59,183.31,183.34,16741.0,179.7224,179.8301,179.5559,179.5853,16741.0
2023-08-07 09:50:00,183.46,183.77,183.12,183.24,7907.0,179.7028,180.0064,179.3698,179.4873,7907.0
2023-08-07 10:00:00,183.3,183.67,182.94,183.53,6280.0,179.5461,179.9085,179.1934,179.7714,6280.0
2023-08-07 10:10:00,183.64,184.15,183.58,183.98,10848.0,179.8791,180.3787,179.8203,180.2121,10848.0
2023-08-07 10:20:00,183.99,184.61,183.99,184.6,1645.0,180.2219,180.8292,180.2219,180.8195,1645.0
2023-08-07 10:30:00,184.75,184.79,184.48,184.68,5069.0,180.9664,181.0056,180.7019,180.8978,5069.0
2023-08-07 10:40:00,184.71,184.71,184.3,184.48,5724.0,180.9272,180.9272,180.5256,180.7019,5724.0
2023-08-07 10:50:00,184.47,184.7,184.29,184.61,3656.0,180.6921,180.9174,180.5158,180.8292,3656.0
2023-08-07 11:00:00,184.75,184.98,184.67,184.98,3029.0,180.9664,181.1917,180.888,181.1917,3029.0
2023-08-07 11:10:00,184.97,185.11,184.64,184.65,4947.0,181.1819,181.319,180.8586,180.8684,4947.0
2023-08-07 11:20:00,184.74,185.13,184.61,184.94,6925.0,180.9566,181.3386,180.8292,181.1525,6925.0
2023-08-07 11:30:00,184.93,185.01,184.8,185.0,3409.0,181.1427,181.2211,181.0154,181.2113,3409.0
2023-08-07 11:40:00,184.96,185.01,184.79,184.79,3623.0,181.1721,181.2211,181.0056,181.0056,3623.0
2023-08-07 11:50:00,184.85,185.05,184.79,184.95,4030.0,181.0643,181.2602,181.0056,181.1623,4030.0
2023-08-07 12:00:00,184.93,185.02,184.57,184.59,4277.0,181.1427,181.2309,180.7901,180.8097,4277.0
2023-08-07 12:10:00,184.63,184.63,184.37,184.44,1790.0,180.8488,180.8488,180.5942,180.6627,1790.0
2023-08-07 12:20:00,184.42,184.52,184.41,184.48,1652.0,180.6431,180.7411,180.6333,180.7019,1652.0
2023-08-07 12:30:00,184.44,184.48,184.18,184.18,2140.0,180.6627,180.7019,180.4081,180.4081,2140.0
2023-08-07 12:40:00,184.15,184.32,184.03,184.25,5414.0,180.3787,180.5452,180.2611,180.4766,5414.0
2023-08-07 12:50:00,184.2,184.37,184.2,184.33,2968.0,180.4276,180.5942,180.4276,180.555,2968.0
2023-08-07 13:00:00,184.34,184.41,184.15,184.27,4538.0,180.5648,180.6333,180.3787,180.4962,4538.0
2023-08-07 13:10:00,184.31,184.51,184.27,184.51,8300.0,180.5354,180.7313,180.4962,180.7313,8300.0
2023-08-07 13:20:00,184.56,184.56,184.38,184.4,5139.0,180.7803,180.7803,180.604,180.6235,5139.0
2023-08-07 13:30:00,184.53,184.72,184.48,184.66,4052.0,180.7509,180.937,180.7019,180.8782,4052.0
2023-08-07 13:40:00,184.69,184.8,184.45,184.75,4758.0,180.9076,181.0154,180.6725,180.9664,4758.0
2023-08-07 13:50:00,184.76,184.76,184.55,184.61,2200.0,180.9762,180.9762,180.7705,180.8292,2200.0
2023-08-07 14:00:00,184.73,184.76,184.54,184.61,2722.0,180.9468,180.9762,180.7607,180.8292,2722.0
2023-08-07 14:10:00,184.62,184.66,184.27,184.36,4927.0,180.839,180.8782,180.4962,180.5844,4927.0
2023-08-07 14:20:00,184.35,184.38,184.19,184.21,8933.0,180.5746,180.604,180.4178,180.4374,8933.0
2023-08-07 14:30:00,184.21,184.44,184.05,184.05,7301.0,180.4374,180.6627,180.2807,180.2807,7301.0
2023-08-07 14:40:00,184.11,184.14,183.86,184.14,4274.0,180.3395,180.3689,180.0946,180.3689,4274.0
2023-08-07 14:50:00,184.15,184.24,183.99,184.04,4055.0,180.3787,180.4668,180.2219,180.2709,4055.0
2023-08-07 15:00:00,184.02,184.13,183.94,183.97,3103.0,180.2513,180.3591,180.173,180.2024,3103.0
2023-08-07 15:10:00,183.98,184.07,183.96,184.05,3085.0,180.2121,180.3003,180.1926,180.2807,3085.0
2023-08-07 15:20:00,184.05,184.06,183.77,183.83,4331.0,180.2807,180.2905,180.0064,180.0652,4331.0
2023-08-07 15:30:00,183.77,183.87,183.71,183.71,7947.0,180.0064,180.1044,179.9477,179.9477,7947.0
2023-08-07 15:40:00,183.78,184.05,183.75,184.05,19440.0,180.0162,180.2807,179.9869,180.2807,19440.0
2023-08-07 15:50:00,184.06,184.55,184.0,184.48,89393.0,180.2905,180.7705,180.2317,180.7019,89393.0
2023-08-08 09:30:00,182.86,183.78,182.31,183.22,17812.0,179.1151,180.0162,178.5764,179.4677,17812.0
2023-08-08 09:40:00,183.44,183.47,183.12,183.17,8613.0,179.6832,179.7126,179.3698,179.4187,8613.0
2023-08-08 09:50:00,183.17,183.55,182.94,183.18,3503.0,179.4187,179.791,179.1934,179.4285,3503.0
2023-08-08 10:00:00,183.18,183.23,182.76,183.23,3228.0,179.4285,179.4775,179.0171,179.4775,3228.0
2023-08-08 10:10:00,183.23,183.24,182.51,182.61,6994.0,179.4775,179.4873,178.7723,178.8702,6994.0
2023-08-08 10:20:00,182.65,183.19,182.61,183.12,16858.0,178.9094,179.4383,178.8702,179.3698,16858.0
2023-08-08 10:30:00,183.19,183.75,183.05,183.66,12284.0,179.4383,179.9869,179.3012,179.8987,12284.0
2023-08-08 10:40:00,183.66,183.66,183.14,183.34,5193.0,179.8987,179.8987,179.3894,179.5853,5193.0
2023-08-08 10:50:00,183.34,183.95,183.33,183.87,6238.0,179.5853,180.1828,179.5755,180.1044,6238.0
2023-08-08 11:00:00,183.87,183.92,183.49,183.92,8431.0,180.1044,180.1534,179.7322,180.1534,8431.0
2023-08-08 11:10:00,184.01,184.1,183.77,183.98,15755.0,180.2415,180.3297,180.0064,180.2121,15755.0
2023-08-08 11:20:00,184.05,184.33,184.01,184.26,5311.0,180.2807,180.555,180.2415,180.4864,5311.0
2023-08-08 11:30:00,184.26,184.44,184.13,184.42,7010.0,180.4864,180.6627,180.3591,180.6431,7010.0
2023-08-08 11:40:00,184.36,184.43,183.92,183.98,4711.0,180.5844,180.6529,180.1534,180.2121,4711.0
2023-08-08 11:50:00,184.03,184.2,183.92,184.17,5146.0,180.2611,180.4276,180.1534,180.3983,5146.0
2023-08-08 12:00:00,184.13,184.33,184.02,184.04,4304.0,180.3591,180.555,180.2513,180.2709,4304.0
2023-08-08 12:10:00,183.98,184.04,183.77,183.81,4763.0,180.2121,180.2709,180.0064,180.0456,4763.0
2023-08-08 12:20:00,183.88,184.16,183.84,184.11,7082.0,180.1142,180.3885,180.075,180.3395,7082.0
2023-08-08 12:30:00,184.08,184.52,184.06,184.34,10679.0,180.3101,180.7411,180.2905,180.5648,10679.0
2023-08-08 12:40:00,184.38,184.45,184.28,184.32,4674.0,180.604,180.6725,180.506,180.5452,4674.0
2023-08-08 12:50:00,184.34,184.34,184.13,184.14,3605.0,180.5648,180.5648,180.3591,180.3689,3605.0
2023-08-08 13:00:00,184.18,184.56,184.13,184.48,3540.0,180.4081,180.7803,180.3591,180.7019,3540.0
2023-08-08 13:10:00,184.53,184.59,184.26,184.26,6781.0,180.7509,180.8097,180.4864,180.4864,6781.0
2023-08-08 13:20:00,184.24,184.46,184.22,184.31,4086.0,180.4668,180.6823,180.4472,180.5354,4086.0
2023-08-08 13:30:00,184.38,184.51,184.34,184.48,3808.0,180.604,180.7313,180.5648,180.7019,3808.0
2023-08-08 13:40:00,184.48,184.6,184.31,184.37,4950.0,180.7019,180.8195,180.5354,180.5942,4950.0
2023-08-08 13:50:00,184.3,184.59,184.29,184.57,7709.0,180.5256,180.8097,180.5158,180.7901,7709.0
2023-08-08 14:00:00,184.55,184.55,184.34,184.44,5423.0,180.7705,180.7705,180.5648,180.6627,5423.0
2023-08-08 14:10:00,184.5,184.69,184.42,184.58,5350.0,180.7215,180.9076,180.6431,180.7999,5350.0
2023-08-08 14:20:00,184.58,184.7,184.5,184.59,3115.0,180.7999,180.9174,180.7215,180.8097,3115.0
2023-08-08 14:30:00,184.68,184.7,184.51,184.67,4998.0,180.8978,180.9174,180.7313,180.888,4998.0
2023-08-08 14:40:00,184.7,184.76,184.61,184.74,5257.0,180.9174,180.9762,180.8292,180.9566,5257.0
2023-08-08 14:50:00,184.78,185.27,184.78,185.24,17325.0,180.9958,181.4757,180.9958,181.4463,17325.0
2023-08-08 15:00:00,185.28,185.28,185.07,185.12,5857.0,181.4855,181.4855,181.2798,181.3288,5857.0
2023-08-08 15:10:00,185.18,185.4,185.13,185.34,12155.0,181.3876,181.6031,181.3386,181.5443,12155.0
2023-08-08 15:20:00,185.34,185.6,185.29,185.54,18452.0,181.5443,181.799,181.4953,181.7402,18452.0
2023-08-08 15:30:00,185.54,185.6,185.38,185.6,15711.0,181.7402,181.799,181.5835,181.799,15711.0
2023-08-08 15:40:00,185.61,185.85,185.41,185.49,33971.0,181.8088,182.0439,181.6129,181.6912,33971.0
2023-08-08 15:50:00,185.53,185.56,185.11,185.33,101696.0,181.7304,181.7598,181.319,181.5345,101696.0
2023-08-09 09:30:00,185.36,185.78,185.22,185.33,7504.0,181.5639,181.9753,181.4268,181.5345,7504.0
2023-08-09 09:40:00,185.31,185.66,185.15,185.66,5687.0,181.5149,181.8577,181.3582,181.8577,5687.0
2023-08-09 09:50:00,185.5,185.82,185.19,185.52,5959.0,181.701,182.0145,181.3974,181.7206,5959.0
2023-08-09 10:00:00,185.62,186.24,185.51,185.8,5459.0,181.8186,182.4259,181.7108,181.9949,5459.0
2023-08-09 10:10:00,185.67,185.67,185.4,185.59,14980.0,181.8675,181.8675,181.6031,181.7892,14980.0
2023-08-09 10:20:00,185.59,185.61,185.3,185.44,5004.0,181.7892,181.8088,181.5051,181.6422,5004.0
2023-08-09 10:30:00,185.51,185.62,185.27,185.49,9848.0,181.7108,181.8186,181.4757,181.6912,9848.0
2023-08-09 10:40:00,185.44,185.56,185.39,185.55,7185.0,181.6422,181.7598,181.5933,181.75,7185.0
2023-08-09 10:50:00,185.5,185.64,185.4,185.56,14793.0,181.701,181.8382,181.6031,181.7598,14793.0
2023-08-09 11:00:00,185.51,186.06,185.51,185.75,12716.0,181.7108,182.2496,181.7108,181.9459,12716.0
2023-08-09 11:10:00,185.75,185.76,185.22,185.23,8634.0,181.9459,181.9557,181.4268,181.4365,8634.0
2023-08-09 11:20:00,185.27,185.27,184.82,184.87,4885.0,181.4757,181.4757,181.0349,181.0839,4885.0
2023-08-09 11:30:00,184.83,184.96,184.61,184.81,9674.0,181.0447,181.1721,180.8292,181.0252,9674.0
2023-08-09 11:40:00,184.75,184.75,184.18,184.19,8693.0,180.9664,180.9664,180.4081,180.4178,8693.0
2023-08-09 11:50:00,184.21,184.25,183.78,183.94,9850.0,180.4374,180.4766,180.0162,180.173,9850.0
2023-08-09 12:00:00,183.9,184.46,183.84,184.41,6071.0,180.1338,180.6823,180.075,180.6333,6071.0
2023-08-09 12:10:00,184.37,184.37,183.95,184.01,9374.0,180.5942,180.5942,180.1828,180.2415,9374.0
2023-08-09 12:20:00,183.9,184.07,183.72,184.0,6061.0,180.1338,180.3003,179.9575,180.2317,6061.0
2023-08-09 12:30:00,184.04,184.25,183.96,184.13,5960.0,180.2709,180.4766,180.1926,180.3591,5960.0
2023-08-09 12:40:00,184.19,184.43,184.02,184.39,11264.0,180.4178,180.6529,180.2513,180.6138,11264.0
2023-08-09 12:50:00,184.41,184.43,184.24,184.31,6622.0,180.6333,180.6529,180.4668,180.5354,6622.0
2023-08-09 13:00:00,184.3,184.58,184.17,184.56,7657.0,180.5256,180.7999,180.3983,180.7803,7657.0
2023-08-09 13:10:00,184.6,184.72,184.51,184.72,10284.0,180.8195,180.937,180.7313,180.937,10284.0
2023-08-09 13:20:00,184.65,184.75,184.5,184.51,8760.0,180.8684,180.9664,180.7215,180.7313,8760.0
2023-08-09 13:30:00,184.55,184.91,184.51,184.83,11853.0,180.7705,181.1231,180.7313,181.0447,11853.0
2023-08-09 13:40:00,184.91,184.93,184.7,184.74,5894.0,181.1231,181.1427,180.9174,180.9566,5894.0
2023-08-09 13:50:00,184.73,184.89,184.67,184.74,5187.0,180.9468,181.1035,180.888,180.9566,5187.0
2023-08-09 14:00:00,184.73,184.81,184.61,184.78,10540.0,180.9468,181.0252,180.8292,180.9958,10540.0
2023-08-09 14:10:00,184.78,184.84,184.61,184.66,6077.0,180.9958,181.0545,180.8292,180.8782,6077.0
2023-08-09 14:20:00,184.7,184.74,184.4,184.47,6245.0,180.9174,180.9566,180.6235,180.6921,6245.0
2023-08-09 14:30:00,184.49,184.66,184.49,184.58,8321.0,180.7117,180.8782,180.7117,180.7999,8321.0
2023-08-09 14:40:00,184.59,184.68,184.49,184.61,12932.0,180.8097,180.8978,180.7117,180.8292,12932.0
2023-08-09 14:50:00,184.65,184.65,184.4,184.45,20040.0,180.8684,180.8684,180.6235,180.6725,20040.0
2023-08-09 15:00:00,184.46,184.51,184.03,184.09,26155.0,180.6823,180.7313,180.2611,180.3199,26155.0
2023-08-09 15:10:00,184.07,184.19,184.02,184.19,7656.0,180.3003,180.4178,180.2513,180.4178,7656.0
2023-08-09 15:20:00,184.18,184.49,184.18,184.32,16510.0,180.4081,180.7117,180.4081,180.5452,16510.0
2023-08-09 15:30:00,184.34,184.48,184.26,184.33,12347.0,180.5648,180.7019,180.4864,180.555,12347.0
2023-08-09 15:40:00,184.3,184.4,183.59,183.63,23077.0,180.5256,180.6235,179.8301,179.8693,23077.0
2023-08-09 15:50:00,183.59,183.81,183.29,183.4,125287.0,179.8301,180.0456,179.5363,179.644,125287.0
2023-08-10 09:30:00,184.0,184.93,183.99,184.92,31839.0,180.2317,181.1427,180.2219,181.1329,31839.0
2023-08-10 09:40:00,184.91,185.51,184.73,185.5,11652.0,181.1231,181.7108,180.9468,181.701,11652.0
2023-08-10 09:50:00,185.46,185.46,185.0,185.07,8432.0,181.6618,181.6618,181.2113,181.2798,8432.0
2023-08-10 10:00:00,185.11,185.32,184.87,185.32,18377.0,181.319,181.5247,181.0839,181.5247,18377.0
2023-08-10 10:10:00,185.13,185.27,184.76,184.87,12911.0,181.3386,181.4757,180.9762,181.0839,12911.0
2023-08-10 10:20:00,184.7,184.71,184.39,184.71,24337.0,180.9174,180.9272,180.6138,180.9272,24337.0
2023-08-10 10:30:00,184.71,184.89,184.57,184.66,13670.0,180.9272,181.1035,180.7901,180.8782,13670.0
2023-08-10 10:40:00,184.59,184.75,184.31,184.52,5651.0,180.8097,180.9664,180.5354,180.7411,5651.0
2023-08-10 10:50:00,184.39,184.95,184.3,184.74,9309.0,180.6138,181.1623,180.5256,180.9566,9309.0
2023-08-10 11:00:00,184.71,184.75,184.52,184.68,8674.0,180.9272,180.9664,180.7411,180.8978,8674.0
2023-08-10 11:10:00,184.6,184.65,184.47,184.57,5561.0,180.8195,180.8684,180.6921,180.7901,5561.0
2023-08-10 11:20:00,184.49,184.77,184.37,184.73,17520.0,180.7117,180.986,180.5942,180.9468,17520.0
2023-08-10 11:30:00,184.7,185.17,184.65,185.0,10091.0,180.9174,181.3778,180.8684,181.2113,10091.0
2023-08-10 11:40:00,184.93,184.95,184.39,184.52,5213.0,181.1427,181.1623,180.6138,180.7411,5213.0
2023-08-10 11:50:00,184.5,184.7,184.28,184.7,5315.0,180.7215,180.9174,180.506,180.9174,5315.0
2023-08-10 12:00:00,184.58,184.61,184.36,184.37,4084.0,180.7999,180.8292,180.5844,180.5942,4084.0
2023-08-10 12:10:00,184.41,184.73,184.36,184.64,6178.0,180.6333,180.9468,180.5844,180.8586,6178.0
2023-08-10 12:20:00,184.64,184.64,184.3,184.59,8536.0,180.8586,180.8586,180.5256,180.8097,8536.0
2023-08-10 12:30:00,184.54,184.86,184.48,184.86,3954.0,180.7607,181.0741,180.7019,181.0741,3954.0
2023-08-10 12:40:00,184.78,185.11,184.75,184.98,11397.0,180.9958,181.319,180.9664,181.1917,11397.0
2023-08-10 12:50:00,184.98,185.05,184.47,184.67,6285.0,181.1917,181.2602,180.6921,180.888,6285.0
2023-08-10 13:00:00,184.7,184.97,184.62,184.89,5881.0,180.9174,181.1819,180.839,181.1035,5881.0
2023-08-10 13:10:00,184.91,185.06,184.81,185.0,8661.0,181.1231,181.27,181.0252,181.2113,8661.0
2023-08-10 13:20:00,185.0,185.02,184.72,184.78,8678.0,181.2113,181.2309,180.937,180.9958,8678.0
2023-08-10 13:30:00,184.79,185.0,184.68,184.82,8585.0,181.0056,181.2113,180.8978,181.0349,8585.0
2023-08-10 13:40:00,184.83,184.83,184.66,184.67,6894.0,181.0447,181.0447,180.8782,180.888,6894.0
2023-08-10 13:50:00,184.72,184.79,184.55,184.75,6622.0,180.937,181.0056,180.7705,180.9664,6622.0
2023-08-10 14:00:00,184.69,184.8,184.63,184.72,12048.0,180.9076,181.0154,180.8488,180.937,12048.0
2023-08-10 14:10:00,184.69,184.87,184.68,184.76,25186.0,180.9076,181.0839,180.8978,180.9762,25186.0
2023-08-10 14:20:00,184.71,185.59,184.71,185.42,12226.0,180.9272,181.7892,180.9272,181.6227,12226.0
2023-08-10 14:30:00,185.41,185.52,185.13,185.22,9707.0,181.6129,181.7206,181.3386,181.4268,9707.0
2023-08-10 14:40:00,185.13,185.44,184.97,185.4,9564.0,181.3386,181.6422,181.1819,181.6031,9564.0
2023-08-10 14:50:00,185.31,185.58,185.29,185.5,10417.0,181.5149,181.7794,181.4953,181.701,10417.0
2023-08-10 15:00:00,185.44,185.45,185.21,185.35,7073.0,181.6422,181.652,181.417,181.5541,7073.0
2023-08-10 15:10:00,185.37,185.5,185.24,185.38,9018.0,181.5737,181.701,181.4463,181.5835,9018.0
2023-08-10 15:20:00,185.35,185.38,184.87,184.91,16210.0,181.5541,181.5835,181.0839,181.1231,16210.0
2023-08-10 15:30:00,184.83,184.89,184.56,184.63,11758.0,181.0447,181.1035,180.7803,180.8488,11758.0
2023-08-10 15:40:00,184.56,184.95,184.45,184.85,19137.0,180.7803,181.1623,180.6725,181.0643,19137.0
2023-08-10 15:50:00,184.8,185.17,184.69,185.08,111865.0,181.0154,181.3778,180.9076,181.2896,111865.0
2023-08-11 09:30:00,185.39,185.43,184.46,184.9,11759.0,181.5933,181.6325,180.6823,181.1133,11759.0
2023-08-11 09:40:00,184.6,184.82,184.55,184.75,2611.0,180.8195,181.0349,180.7705,180.9664,2611.0
2023-08-11 09:50:00,184.67,184.84,184.59,184.75,5191.0,180.888,181.0545,180.8097,180.9664,5191.0
2023-08-11 10:00:00,184.82,185.03,184.63,184.63,9408.0,181.0349,181.2406,180.8488,180.8488,9408.0
2023-08-11 10:10:00,184.67,184.69,184.32,184.5,7089.0,180.888,180.9076,180.5452,180.7215,7089.0
2023-08-11 10:20:00,184.64,184.92,184.59,184.88,7287.0,180.8586,181.1329,180.8097,181.0937,7287.0
2023-08-11 10:30:00,184.88,184.94,184.5,184.94,4008.0,181.0937,181.1525,180.7215,181.1525,4008.0
2023-08-11 10:40:00,185.12,185.21,184.82,184.88,5568.0,181.3288,181.417,181.0349,181.0937,5568.0
2023-08-11 10:50:00,184.84,184.88,184.6,184.68,3865.0,181.0545,181.0937,180.8195,180.8978,3865.0
2023-08-11 11:00:00,184.68,185.1,184.67,184.87,4600.0,180.8978,181.3092,180.888,181.0839,4600.0
2023-08-11 11:10:00,184.93,184.93,184.62,184.77,4857.0,181.1427,181.1427,180.839,180.986,4857.0
2023-08-11 11:20:00,184.85,184.95,184.62,184.86,3287.0,181.0643,181.1623,180.839,181.0741,3287.0
2023-08-11 11:30:00,184.85,184.96,184.73,184.83,4424.0,181.0643,181.1721,180.9468,181.0447,4424.0
2023-08-11 11:40:00,184.78,184.93,184.62,184.93,6060.0,180.9958,181.1427,180.839,181.1427,6060.0
2023-08-11 11:50:00,184.9,184.91,184.55,184.83,6750.0,181.1133,181.1231,180.7705,181.0447,6750.0
2023-08-11 12:00:00,184.83,184.84,184.65,184.65,6187.0,181.0447,181.0545,180.8684,180.8684,6187.0
2023-08-11 12:10:00,184.67,184.76,184.56,184.56,4252.0,180.888,180.9762,180.7803,180.7803,4252.0
2023-08-11 12:20:00,184.51,184.57,184.33,184.43,2566.0,180.7313,180.7901,180.555,180.6529,2566.0
2023-08-11 12:30:00,184.5,184.5,184.27,184.31,3941.0,180.7215,180.7215,180.4962,180.5354,3941.0
2023-08-11 12:40:00,184.32,184.46,184.22,184.46,3289.0,180.5452,180.6823,180.4472,180.6823,3289.0
2023-08-11 12:50:00,184.39,184.44,184.24,184.38,3649.0,180.6138,180.6627,180.4668,180.604,3649.0
2023-08-11 13:00:00,184.39,184.54,184.38,184.44,2861.0,180.6138,180.7607,180.604,180.6627,2861.0
2023-08-11 13:10:00,184.49,184.59,184.41,184.5,3718.0,180.7117,180.8097,180.6333,180.7215,3718.0
2023-08-11 13:20:00,184.6,184.63,184.48,184.63,1099.0,180.8195,180.8488,180.7019,180.8488,1099.0
2023-08-11 13:30:00,184.57,184.7,184.44,184.55,3935.0,180.7901,180.9174,180.6627,180.7705,3935.0
2023-08-11 13:40:00,184.46,184.48,184.28,184.29,4249.0,180.6823,180.7019,180.506,180.5158,4249.0
2023-08-11 13:50:00,184.36,184.41,184.11,184.36,5359.0,180.5844,180.6333,180.3395,180.5844,5359.0
2023-08-11 14:00:00,184.33,184.67,184.33,184.63,4040.0,180.555,180.888,180.555,180.8488,4040.0
2023-08-11 14:10:00,184.64,184.77,184.54,184.77,3727.0,180.8586,180.986,180.7607,180.986,3727.0
2023-08-11 14:20:00,184.75,184.97,184.56,184.96,31676.0,180.9664,181.1819,180.7803,181.1721,31676.0
2023-08-11 14:30:00,184.89,185.0,184.78,184.88,9421.0,181.1035,181.2113,180.9958,181.0937,9421.0
2023-08-11 14:40:00,184.91,184.91,184.77,184.81,4334.0,181.1231,181.1231,180.986,181.0252,4334.0
2023-08-11 14:50:00,184.87,184.87,184.6,184.67,11110.0,181.0839,181.0839,180.8195,180.888,11110.0
2023-08-11 15:00:00,184.67,184.72,184.53,184.59,8900.0,180.888,180.937,180.7509,180.8097,8900.0
2023-08-11 15:10:00,184.59,184.7,184.55,184.61,6702.0,180.8097,180.9174,180.7705,180.8292,6702.0
2023-08-11 15:20:00,184.62,184.7,184.53,184.55,15591.0,180.839,180.9174,180.7509,180.7705,15591.0
2023-08-11 15:30:00,184.54,184.65,184.38,184.45,13968.0,180.7607,180.8684,180.604,180.6725,13968.0
2023-08-11 15:40:00,184.38,184.53,184.22,184.47,23961.0,180.604,180.7509,180.4472,180.6921,23961.0
2023-08-11 15:50:00,184.43,184.62,184.19,184.41,109331.0,180.6529,180.839,180.4178,180.6333,109331.0
2023-08-14 09:30:00,184.63,184.67,183.62,184.05,16751.0,180.8488,180.888,179.8595,180.2807,16751.0
2023-08-14 09:40:00,184.34,184.63,183.83,183.95,14262.0,180.5648,180.8488,180.0652,180.1828,14262.0
2023-08-14 09:50:00,183.83,183.94,183.4,183.57,22002.0,180.0652,180.173,179.644,179.8105,22002.0
2023-08-14 10:00:00,183.48,184.19,183.48,183.93,14747.0,179.7224,180.4178,179.7224,180.1632,14747.0
2023-08-14 10:10:00,183.94,184.37,183.73,183.87,10052.0,180.173,180.5942,179.9673,180.1044,10052.0
2023-08-14 10:20:00,183.74,183.83,183.52,183.68,13395.0,179.9771,180.0652,179.7616,179.9183,13395.0
2023-08-14 10:30:00,183.7,184.0,183.69,183.79,5097.0,179.9379,180.2317,179.9281,180.026,5097.0
2023-08-14 10:40:00,183.77,183.9,183.75,183.9,4383.0,180.0064,180.1338,179.9869,180.1338,4383.0
2023-08-14 10:50:00,183.85,183.91,183.63,183.81,7276.0,180.0848,180.1436,179.8693,180.0456,7276.0
2023-08-14 11:00:00,183.75,183.93,183.55,183.79,18676.0,179.9869,180.1632,179.791,180.026,18676.0
2023-08-14 11:10:00,183.81,183.82,183.21,183.21,4603.0,180.0456,180.0554,179.4579,179.4579,4603.0
2023-08-14 11:20:00,183.22,183.71,183.22,183.62,4260.0,179.4677,179.9477,179.4677,179.8595,4260.0
2023-08-14 11:30:00,183.66,183.85,183.59,183.85,6945.0,179.8987,180.0848,179.8301,180.0848,6945.0
2023-08-14 11:40:00,183.86,184.21,183.81,184.05,10234.0,180.0946,180.4374,180.0456,180.2807,10234.0
2023-08-14 11:50:00,184.05,184.12,183.95,184.0,6894.0,180.2807,180.3493,180.1828,180.2317,6894.0
2023-08-14 12:00:00,183.97,184.12,183.9,183.94,5699.0,180.2024,180.3493,180.1338,180.173,5699.0
2023-08-14 12:10:00,183.99,184.05,183.69,184.05,5816.0,180.2219,180.2807,179.9281,180.2807,5816.0
2023-08-14 12:20:00,184.06,184.13,183.95,183.96,3985.0,180.2905,180.3591,180.1828,180.1926,3985.0
2023-08-14 12:30:00,183.92,183.95,183.78,183.8,3859.0,180.1534,180.1828,180.0162,180.0358,3859.0
2023-08-14 12:40:00,183.76,183.9,183.73,183.84,4226.0,179.9967,180.1338,179.9673,180.075,4226.0
2023-08-14 12:50:00,183.79,183.8,183.45,183.64,4096.0,180.026,180.0358,179.693,179.8791,4096.0
2023-08-14 13:00:00,183.72,183.86,183.64,183.8,5372.0,179.9575,180.0946,179.8791,180.0358,5372.0
2023-08-14 13:10:00,183.8,183.89,183.7,183.86,5393.0,180.0358,180.124,179.9379,180.0946,5393.0
2023-08-14 13:20:00,183.86,183.89,183.64,183.71,5173.0,180.0946,180.124,179.8791,179.9477,5173.0
2023-08-14 13:30:00,183.73,183.86,183.59,183.69,6523.0,179.9673,180.0946,179.8301,179.9281,6523.0
2023-08-14 13:40:00,183.69,183.77,183.6,183.6,7680.0,179.9281,180.0064,179.8399,179.8399,7680.0
2023-08-14 13:50:00,183.6,183.6,183.41,183.44,4453.0,179.8399,179.8399,179.6538,179.6832,4453.0
2023-08-14 14:00:00,183.51,183.65,183.48,183.55,6134.0,179.7518,179.8889,179.7224,179.791,6134.0
2023-08-14 14:10:00,183.54,183.6,183.46,183.54,2416.0,179.7812,179.8399,179.7028,179.7812,2416.0
2023-08-14 14:20:00,183.56,183.74,183.56,183.69,6105.0,179.8008,179.9771,179.8008,179.9281,6105.0
2023-08-14 14:30:00,183.89,184.03,183.86,183.94,3768.0,180.124,180.2611,180.0946,180.173,3768.0
2023-08-14 14:40:00,183.88,184.04,183.75,183.84,5138.0,180.1142,180.2709,179.9869,180.075,5138.0
2023-08-14 14:50:00,183.75,183.9,183.71,183.78,3452.0,179.9869,180.1338,179.9477,180.0162,3452.0
2023-08-14 15:00:00,183.78,183.85,183.7,183.79,4004.0,180.0162,180.0848,179.9379,180.026,4004.0
2023-08-14 15:10:00,183.79,183.81,183.6,183.7,6320.0,180.026,180.0456,179.8399,179.9379,6320.0
2023-08-14 15:20:00,183.81,183.86,183.54,183.64,7294.0,180.0456,180.0946,179.7812,179.8791,7294.0
2023-08-14 15:30:00,183.64,183.83,183.56,183.83,15464.0,179.8791,180.0652,179.8008,180.0652,15464.0
2023-08-14 15:40:00,183.86,184.06,183.8,183.88,24198.0,180.0946,180.2905,180.0358,180.1142,24198.0
2023-08-14 15:50:00,183.9,184.21,183.86,184.2,73682.0,180.1338,180.4374,180.0946,180.4276,73682.0
2023-08-15 09:30:00,183.5,183.5,182.81,182.88,17082.0,179.742,179.742,179.0661,179.1347,17082.0
2023-08-15 09:40:00,182.78,182.97,182.71,182.89,5582.0,179.0367,179.2228,178.9682,179.1445,5582.0
2023-08-15 09:50:00,182.82,183.29,182.8,183.02,8702.0,179.0759,179.5363,179.0563,179.2718,8702.0
2023-08-15 10:00:00,183.05,183.4,182.82,182.97,9075.0,179.3012,179.644,179.0759,179.2228,9075.0
2023-08-15 10:10:00,183.13,183.13,182.71,182.89,6403.0,179.3796,179.3796,178.9682,179.1445,6403.0
2023-08-15 10:20:00,182.87,182.93,182.61,182.76,7560.0,179.1249,179.1837,178.8702,179.0171,7560.0
2023-08-15 10:30:00,182.82,182.82,182.51,182.57,8420.0,179.0759,179.0759,178.7723,178.831,8420.0
2023-08-15 10:40:00,182.65,182.96,182.61,182.96,9720.0,178.9094,179.213,178.8702,179.213,9720.0
2023-08-15 10:50:00,183.11,183.11,182.91,182.99,4414.0,179.36,179.36,179.1641,179.2424,4414.0
2023-08-15 11:00:00,182.96,183.07,182.86,183.07,5927.0,179.213,179.3208,179.1151,179.3208,5927.0
2023-08-15 11:10:00,183.07,183.21,183.0,183.08,8106.0,179.3208,179.4579,179.2522,179.3306,8106.0
2023-08-15 11:20:00,183.17,183.17,182.91,183.08,8389.0,179.4187,179.4187,179.1641,179.3306,8389.0
2023-08-15 11:30:00,183.15,183.16,182.83,183.0,8505.0,179.3991,179.4089,179.0857,179.2522,8505.0
2023-08-15 11:40:00,182.92,183.07,182.77,183.0,7416.0,179.1739,179.3208,179.0269,179.2522,7416.0
2023-08-15 11:50:00,183.0,183.08,182.87,182.97,3918.0,179.2522,179.3306,179.1249,179.2228,3918.0
2023-08-15 12:00:00,182.99,183.03,182.65,182.65,5758.0,179.2424,179.2816,178.9094,178.9094,5758.0
2023-08-15 12:10:00,182.68,183.03,182.67,182.93,12373.0,178.9388,179.2816,178.929,179.1837,12373.0
2023-08-15 12:20:00,182.93,182.99,182.76,182.84,6364.0,179.1837,179.2424,179.0171,179.0955,6364.0
2023-08-15 12:30:00,182.87,182.91,182.44,182.45,4058.0,179.1249,179.1641,178.7037,178.7135,4058.0
2023-08-15 12:40:00,182.52,182.55,182.33,182.36,6121.0,178.782,178.8114,178.5959,178.6253,6121.0
2023-08-15 12:50:00,182.31,182.42,182.25,182.38,5361.0,178.5764,178.6841,178.5176,178.6449,5361.0
2023-08-15 13:00:00,182.32,182.51,182.32,182.41,4371.0,178.5861,178.7723,178.5861,178.6743,4371.0
2023-08-15 13:10:00,182.43,182.72,182.42,182.61,5639.0,178.6939,178.978,178.6841,178.8702,5639.0
2023-08-15 13:20:00,182.61,182.65,182.54,182.65,5056.0,178.8702,178.9094,178.8016,178.9094,5056.0
2023-08-15 13:30:00,182.61,182.61,182.19,182.33,3878.0,178.8702,178.8702,178.4588,178.5959,3878.0
2023-08-15 13:40:00,182.38,182.5,182.21,182.37,3579.0,178.6449,178.7625,178.4784,178.6351,3579.0
2023-08-15 13:50:00,182.41,182.42,182.29,182.34,4233.0,178.6743,178.6841,178.5568,178.6057,4233.0
2023-08-15 14:00:00,182.38,182.43,182.26,182.31,6935.0,178.6449,178.6939,178.5274,178.5764,6935.0
2023-08-15 14:10:00,182.27,182.35,182.16,182.21,6466.0,178.5372,178.6155,178.4294,178.4784,6466.0
2023-08-15 14:20:00,182.22,182.26,182.16,182.21,7393.0,178.4882,178.5274,178.4294,178.4784,7393.0
2023-08-15 14:30:00,182.21,182.26,182.14,182.18,10374.0,178.4784,178.5274,178.4098,178.449,10374.0
2023-08-15 14:40:00,182.15,182.37,182.12,182.31,13090.0,178.4196,178.6351,178.3902,178.5764,13090.0
2023-08-15 14:50:00,182.31,182.48,182.31,182.42,13023.0,178.5764,178.7429,178.5764,178.6841,13023.0
2023-08-15 15:00:00,182.42,182.58,182.37,182.56,5847.0,178.6841,178.8408,178.6351,178.8212,5847.0
2023-08-15 15:10:00,182.58,182.71,182.42,182.45,13064.0,178.8408,178.9682,178.6841,178.7135,13064.0
2023-08-15 15:20:00,182.42,182.48,181.92,181.93,14617.0,178.6841,178.7429,178.1943,178.2041,14617.0
2023-08-15 15:30:00,181.89,182.2,181.79,181.8,13810.0,178.165,178.4686,178.067,178.0768,13810.0
2023-08-15 15:40:00,181.77,181.96,181.71,181.93,22046.0,178.0474,178.2335,177.9886,178.2041,22046.0
2023-08-15 15:50:00,181.9,182.2,181.81,181.92,126371.0,178.1747,178.4686,178.0866,178.1943,126371.0
2023-08-16 09:30:00,182.28,182.57,181.3,182.41,17139.0,178.547,178.831,177.587,178.6743,17139.0
2023-08-16 09:40:00,182.18,182.58,182.16,182.27,5062.0,178.449,178.8408,178.4294,178.5372,5062.0
2023-08-16 09:50:00,182.11,182.51,182.11,182.19,6426.0,178.3804,178.7723,178.3804,178.4588,6426.0
2023-08-16 10:00:00,182.1,182.47,181.92,182.3,4515.0,178.3707,178.7331,178.1943,178.5666,4515.0
2023-08-16 10:10:00,182.27,182.35,182.05,182.15,14421.0,178.5372,178.6155,178.3217,178.4196,14421.0
2023-08-16 10:20:00,182.02,182.16,181.98,182.06,5199.0,178.2923,178.4294,178.2531,178.3315,5199.0
2023-08-16 10:30:00,182.05,182.05,181.71,181.97,5977.0,178.3217,178.3217,177.9886,178.2433,5977.0
2023-08-16 10:40:00,182.01,182.06,181.83,181.83,5010.0,178.2825,178.3315,178.1062,178.1062,5010.0
2023-08-16 10:50:00,181.84,182.06,181.8,182.02,3710.0,178.116,178.3315,178.0768,178.2923,3710.0
2023-08-16 11:00:00,181.95,182.09,181.82,182.09,8128.0,178.2237,178.3609,178.0964,178.3609,8128.0
2023-08-16 11:10:00,182.06,182.07,181.79,181.95,11269.0,178.3315,178.3413,178.067,178.2237,11269.0
2023-08-16 11:20:00,181.96,182.06,181.92,182.0,8401.0,178.2335,178.3315,178.1943,178.2727,8401.0
2023-08-16 11:30:00,181.99,182.13,181.97,182.06,12481.0,178.2629,178.4,178.2433,178.3315,12481.0
2023-08-16 11:40:00,182.07,182.32,181.97,182.16,12648.0,178.3413,178.5861,178.2433,178.4294,12648.0
2023-08-16 11:50:00,182.07,182.43,182.07,182.3,4357.0,178.3413,178.6939,178.3413,178.5666,4357.0
2023-08-16 12:00:00,182.37,182.56,182.35,182.51,4031.0,178.6351,178.8212,178.6155,178.7723,4031.0
2023-08-16 12:10:00,182.49,182.49,182.24,182.39,5102.0,178.7527,178.7527,178.5078,178.6547,5102.0
2023-08-16 12:20:00,182.34,182.35,182.23,182.35,2447.0,178.6057,178.6155,178.498,178.6155,2447.0
2023-08-16 12:30:00,182.31,182.58,182.25,182.47,7124.0,178.5764,178.8408,178.5176,178.7331,7124.0
2023-08-16 12:40:00,182.56,182.7,182.48,182.48,4902.0,178.8212,178.9584,178.7429,178.7429,4902.0
2023-08-16 12:50:00,182.48,182.55,182.43,182.55,1936.0,178.7429,178.8114,178.6939,178.8114,1936.0
2023-08-16 13:00:00,182.58,182.58,182.22,182.23,3894.0,178.8408,178.8408,178.4882,178.498,3894.0
2023-08-16 13:10:00,182.19,182.21,182.11,182.13,3294.0,178.4588,178.4784,178.3804,178.4,3294.0
2023-08-16 13:20:00,182.13,182.24,182.06,182.14,3450.0,178.4,178.5078,178.3315,178.4098,3450.0
2023-08-16 13:30:00,182.14,182.27,182.0,182.27,3021.0,178.4098,178.5372,178.2727,178.5372,3021.0
2023-08-16 13:40:00,182.28,182.68,182.28,182.66,4110.0,178.547,178.9388,178.547,178.9192,4110.0
2023-08-16 13:50:00,182.72,182.74,182.45,182.53,3330.0,178.978,178.9975,178.7135,178.7918,3330.0
2023-08-16 14:00:00,182.5,182.66,182.45,182.61,13464.0,178.7625,178.9192,178.7135,178.8702,13464.0
2023-08-16 14:10:00,182.56,182.79,182.47,182.79,7323.0,178.8212,179.0465,178.7331,179.0465,7323.0
2023-08-16 14:20:00,182.87,183.06,182.84,183.02,8889.0,179.1249,179.311,179.0955,179.2718,8889.0
2023-08-16 14:30:00,183.02,183.06,182.82,182.9,5400.0,179.2718,179.311,179.0759,179.1543,5400.0
2023-08-16 14:40:00,182.9,182.91,182.53,182.55,5585.0,179.1543,179.1641,178.7918,178.8114,5585.0
2023-08-16 14:50:00,182.55,182.64,182.47,182.61,7237.0,178.8114,178.8996,178.7331,178.8702,7237.0
2023-08-16 15:00:00,182.56,182.56,182.24,182.28,8239.0,178.8212,178.8212,178.5078,178.547,8239.0
2023-08-16 15:10:00,182.28,182.35,181.89,181.98,6503.0,178.547,178.6155,178.165,178.2531,6503.0
2023-08-16 15:20:00,182.06,182.15,181.93,182.01,8983.0,178.3315,178.4196,178.2041,178.2825,8983.0
2023-08-16 15:30:00,181.96,182.32,181.94,182.14,12471.0,178.2335,178.5861,178.2139,178.4098,12471.0
2023-08-16 15:40:00,182.14,182.45,181.98,182.4,26485.0,178.4098,178.7135,178.2531,178.6645,26485.0
2023-08-16 15:50:00,182.34,182.41,182.02,182.3,103110.0,178.6057,178.6743,178.2923,178.5666,103110.0
2023-08-17 09:30:00,182.93,183.24,182.18,183.16,15242.0,179.1837,179.4873,178.449,179.4089,15242.0
2023-08-17 09:40:00,183.15,183.51,182.93,183.13,10797.0,179.3991,179.7518,179.1837,179.3796,10797.0
2023-08-17 09:50:00,183.2,183.8,183.2,183.76,9614.0,179.4481,180.0358,179.4481,179.9967,9614.0
2023-08-17 10:00:00,183.77,183.88,183.44,183.88,5749.0,180.0064,180.1142,179.6832,180.1142,5749.0
2023-08-17 10:10:00,183.81,183.89,183.62,183.86,8458.0,180.0456,180.124,179.8595,180.0946,8458.0
2023-08-17 10:20:00,183.85,183.92,183.73,183.74,6747.0,180.0848,180.1534,179.9673,179.9771,6747.0
2023-08-17 10:30:00,183.73,183.73,183.44,183.62,6029.0,179.9673,179.9673,179.6832,179.8595,6029.0
2023-08-17 10:40:00,183.69,183.78,183.58,183.68,4834.0,179.9281,180.0162,179.8203,179.9183,4834.0
2023-08-17 10:50:00,183.74,184.1,183.71,183.9,8898.0,179.9771,180.3297,179.9477,180.1338,8898.0
2023-08-17 11:00:00,183.9,184.0,183.56,183.58,12306.0,180.1338,180.2317,179.8008,179.8203,12306.0
2023-08-17 11:10:00,183.58,183.77,183.52,183.56,5578.0,179.8203,180.0064,179.7616,179.8008,5578.0
2023-08-17 11:20:00,183.48,183.64,183.19,183.36,6216.0,179.7224,179.8791,179.4383,179.6048,6216.0
2023-08-17 11:30:00,183.42,183.48,183.08,183.2,3353.0,179.6636,179.7224,179.3306,179.4481,3353.0
2023-08-17 11:40:00,183.15,183.22,182.93,183.0,2966.0,179.3991,179.4677,179.1837,179.2522,2966.0
2023-08-17 11:50:00,183.05,183.05,182.83,182.88,2551.0,179.3012,179.3012,179.0857,179.1347,2551.0
2023-08-17 12:00:00,182.85,182.89,182.45,182.45,2812.0,179.1053,179.1445,178.7135,178.7135,2812.0
2023-08-17 12:10:00,182.54,182.62,182.46,182.57,3318.0,178.8016,178.88,178.7233,178.831,3318.0
2023-08-17 12:20:00,182.49,182.8,182.48,182.69,6272.0,178.7527,179.0563,178.7429,178.9486,6272.0
2023-08-17 12:30:00,182.7,182.73,182.28,182.28,2784.0,178.9584,178.9877,178.547,178.547,2784.0
2023-08-17 12:40:00,182.3,182.53,182.28,182.32,2443.0,178.5666,178.7918,178.547,178.5861,2443.0
2023-08-17 12:50:00,182.33,182.43,182.25,182.43,2628.0,178.5959,178.6939,178.5176,178.6939,2628.0
2023-08-17 13:00:00,182.42,182.58,182.4,182.5,9593.0,178.6841,178.8408,178.6645,178.7625,9593.0
2023-08-17 13:10:00,182.44,182.56,182.35,182.43,5000.0,178.7037,178.8212,178.6155,178.6939,5000.0
2023-08-17 13:20:00,182.35,182.46,182.3,182.4,4903.0,178.6155,178.7233,178.5666,178.6645,4903.0
2023-08-17 13:30:00,182.39,182.44,182.24,182.3,5125.0,178.6547,178.7037,178.5078,178.5666,5125.0
2023-08-17 13:40:00,182.21,182.31,182.11,182.25,7204.0,178.4784,178.5764,178.3804,178.5176,7204.0
2023-08-17 13:50:00,182.22,182.68,182.21,182.68,15428.0,178.4882,178.9388,178.4784,178.9388,15428.0
2023-08-17 14:00:00,182.66,182.94,182.66,182.91,6867.0,178.9192,179.1934,178.9192,179.1641,6867.0
2023-08-17 14:10:00,182.98,182.98,182.49,182.61,10870.0,179.2326,179.2326,178.7527,178.8702,10870.0
2023-08-17 14:20:00,182.57,182.7,182.4,182.53,13904.0,178.831,178.9584,178.6645,178.7918,13904.0
2023-08-17 14:30:00,182.58,182.58,182.37,182.44,6720.0,178.8408,178.8408,178.6351,178.7037,6720.0
2023-08-17 14:40:00,182.42,182.5,182.22,182.25,6378.0,178.6841,178.7625,178.4882,178.5176,6378.0
2023-08-17 14:50:00,182.27,182.28,182.0,182.06,14678.0,178.5372,178.547,178.2727,178.3315,14678.0
2023-08-17 15:00:00,182.0,182.11,181.79,181.94,21417.0,178.2727,178.3804,178.067,178.2139,21417.0
2023-08-17 15:10:00,181.94,182.14,181.66,181.85,21931.0,178.2139,178.4098,177.9397,178.1258,21931.0
2023-08-17 15:20:00,181.81,181.92,181.59,181.87,11364.0,178.0866,178.1943,177.8711,178.1454,11364.0
2023-08-17 15:30:00,181.87,181.89,181.42,181.42,14288.0,178.1454,178.165,177.7046,177.7046,14288.0
2023-08-17 15:40:00,181.48,181.59,181.28,181.28,16170.0,177.7633,177.8711,177.5674,177.5674,16170.0
2023-08-17 15:50:00,181.39,181.66,180.97,181.04,135575.0,177.6752,177.9397,177.2638,177.3324,135575.0
2023-08-18 09:30:00,179.94,180.72,179.48,180.7,46017.0,176.2549,177.0189,175.8043,176.9993,46017.0
2023-08-18 09:40:00,180.74,180.97,180.08,180.11,6316.0,177.0385,177.2638,176.392,176.4214,6316.0
2023-08-18 09:50:00,180.25,180.6,180.06,180.18,5920.0,176.5585,176.9014,176.3724,176.49,5920.0
2023-08-18 10:00:00,180.05,180.63,179.91,180.5,9456.0,176.3626,176.9308,176.2255,176.8034,9456.0
2023-08-18 10:10:00,180.43,180.43,179.95,180.35,13096.0,176.7349,176.7349,176.2647,176.6565,13096.0
2023-08-18 10:20:00,180.24,180.25,179.91,179.95,5931.0,176.5487,176.5585,176.2255,176.2647,5931.0
2023-08-18 10:30:00,179.9,179.97,179.77,179.89,5749.0,176.2157,176.2843,176.0884,176.2059,5749.0
2023-08-18 10:40:00,179.96,179.99,179.8,179.92,11422.0,176.2745,176.3039,176.1178,176.2353,11422.0
2023-08-18 10:50:00,179.91,179.94,179.63,179.72,7733.0,176.2255,176.2549,175.9512,176.0394,7733.0
2023-08-18 11:00:00,179.84,180.23,179.84,179.96,10301.0,176.1569,176.5389,176.1569,176.2745,10301.0
2023-08-18 11:10:00,180.04,180.24,179.96,180.08,23121.0,176.3528,176.5487,176.2745,176.392,23121.0
2023-08-18 11:20:00,180.08,180.34,180.03,180.27,10698.0,176.392,176.6467,176.343,176.5781,10698.0
2023-08-18 11:30:00,180.28,180.4,180.09,180.09,7407.0,176.5879,176.7055,176.4018,176.4018,7407.0
2023-08-18 11:40:00,180.08,180.14,179.91,180.14,9343.0,176.392,176.4508,176.2255,176.4508,9343.0
2023-08-18 11:50:00,180.11,180.43,180.05,180.35,10143.0,176.4214,176.7349,176.3626,176.6565,10143.0
2023-08-18 12:00:00,180.31,180.39,180.18,180.2,6117.0,176.6173,176.6957,176.49,176.5096,6117.0
2023-08-18 12:10:00,180.19,180.25,179.83,179.91,8506.0,176.4998,176.5585,176.1471,176.2255,8506.0
2023-08-18 12:20:00,179.99,180.14,179.97,180.0,7674.0,176.3039,176.4508,176.2843,176.3137,7674.0
2023-08-18 12:30:00,179.99,180.14,179.91,180.14,5222.0,176.3039,176.4508,176.2255,176.4508,5222.0
2023-08-18 12:40:00,180.08,180.24,180.0,180.19,4583.0,176.392,176.5487,176.3137,176.4998,4583.0
2023-08-18 12:50:00,180.14,180.21,180.02,180.02,4869.0,176.4508,176.5194,176.3332,176.3332,4869.0
2023-08-18 13:00:00,179.98,180.1,179.86,180.0,7540.0,176.2941,176.4116,176.1765,176.3137,7540.0
2023-08-18 13:10:00,179.96,179.96,179.72,179.76,4244.0,176.2745,176.2745,176.0394,176.0786,4244.0
2023-08-18 13:20:00,179.72,179.82,179.64,179.74,8413.0,176.0394,176.1373,175.961,176.059,8413.0
2023-08-18 13:30:00,179.76,179.78,179.59,179.66,5490.0,176.0786,176.0982,175.9121,175.9806,5490.0
2023-08-18 13:40:00,179.57,179.6,179.41,179.57,7502.0,175.8925,175.9219,175.7357,175.8925,7502.0
2023-08-18 13:50:00,179.6,179.66,179.43,179.43,6045.0,175.9219,175.9806,175.7553,175.7553,6045.0
2023-08-18 14:00:00,179.43,179.5,179.27,179.36,19253.0,175.7553,175.8239,175.5986,175.6868,19253.0
2023-08-18 14:10:00,179.31,179.39,179.18,179.36,7862.0,175.6378,175.7162,175.5105,175.6868,7862.0
2023-08-18 14:20:00,179.34,179.36,179.12,179.19,6665.0,175.6672,175.6868,175.4517,175.5202,6665.0
2023-08-18 14:30:00,179.19,179.36,179.15,179.26,13445.0,175.5202,175.6868,175.4811,175.5888,13445.0
2023-08-18 14:40:00,179.26,179.38,179.2,179.38,22348.0,175.5888,175.7064,175.53,175.7064,22348.0
2023-08-18 14:50:00,179.34,179.35,179.14,179.15,6942.0,175.6672,175.677,175.4713,175.4811,6942.0
2023-08-18 15:00:00,179.11,179.14,178.93,178.93,14749.0,175.4419,175.4713,175.2656,175.2656,14749.0
2023-08-18 15:10:00,178.84,178.94,178.74,178.78,10654.0,175.1774,175.2754,175.0795,175.1186,10654.0
2023-08-18 15:20:00,178.84,179.12,178.84,179.08,15733.0,175.1774,175.4517,175.1774,175.4125,15733.0
2023-08-18 15:30:00,179.08,179.08,178.92,178.96,24817.0,175.4125,175.4125,175.2558,175.295,24817.0
2023-08-18 15:40:00,179.01,179.53,178.99,179.38,30556.0,175.3439,175.8533,175.3243,175.7064,30556.0
2023-08-18 15:50:00,179.39,179.42,178.86,179.35,124265.0,175.7162,175.7455,175.197,175.677,124265.0
2023-08-21 09:30:00,180.42,180.54,180.02,180.14,22328.0,176.7251,176.8426,176.3332,176.4508,22328.0
2023-08-21 09:40:00,179.89,180.23,179.58,179.59,4299.0,176.2059,176.5389,175.9023,175.9121,4299.0
2023-08-21 09:50:00,179.59,179.93,179.31,179.92,16697.0,175.9121,176.2451,175.6378,176.2353,16697.0
2023-08-21 10:00:00,179.84,180.16,179.6,180.08,8082.0,176.1569,176.4704,175.9219,176.392,8082.0
2023-08-21 10:10:00,180.0,180.06,179.45,179.52,12991.0,176.3137,176.3724,175.7749,175.8435,12991.0
2023-08-21 10:20:00,179.57,179.84,179.37,179.42,7809.0,175.8925,176.1569,175.6966,175.7455,7809.0
2023-08-21 10:30:00,179.42,179.88,179.35,179.77,14381.0,175.7455,176.1961,175.677,176.0884,14381.0
2023-08-21 10:40:00,179.81,180.34,179.77,180.34,5680.0,176.1275,176.6467,176.0884,176.6467,5680.0
2023-08-21 10:50:00,180.26,180.36,180.11,180.27,18546.0,176.5683,176.6663,176.4214,176.5781,18546.0
2023-08-21 11:00:00,180.34,180.49,180.09,180.15,8898.0,176.6467,176.7936,176.4018,176.4606,8898.0
2023-08-21 11:10:00,180.17,180.31,179.94,180.21,7207.0,176.4802,176.6173,176.2549,176.5194,7207.0
2023-08-21 11:20:00,180.34,180.34,179.8,179.8,2860.0,176.6467,176.6467,176.1178,176.1178,2860.0
2023-08-21 11:30:00,179.79,179.88,179.55,179.62,6694.0,176.108,176.1961,175.8729,175.9414,6694.0
2023-08-21 11:40:00,179.6,179.6,179.34,179.36,7751.0,175.9219,175.9219,175.6672,175.6868,7751.0
2023-08-21 11:50:00,179.35,179.38,179.04,179.37,8147.0,175.677,175.7064,175.3733,175.6966,8147.0
2023-08-21 12:00:00,179.37,179.43,179.27,179.35,2331.0,175.6966,175.7553,175.5986,175.677,2331.0
2023-08-21 12:10:00,179.32,179.74,179.29,179.66,10012.0,175.6476,176.059,175.6182,175.9806,10012.0
2023-08-21 12:20:00,179.64,179.9,179.63,179.9,4339.0,175.961,176.2157,175.9512,176.2157,4339.0
2023-08-21 12:30:00,179.99,180.14,179.95,180.14,6283.0,176.3039,176.4508,176.2647,176.4508,6283.0
2023-08-21 12:40:00,180.14,180.55,180.13,180.5,5947.0,176.4508,176.8524,176.441,176.8034,5947.0
2023-08-21 12:50:00,180.51,180.71,180.39,180.53,5372.0,176.8132,177.0091,176.6957,176.8328,5372.0
2023-08-21 13:00:00,180.6,180.6,180.36,180.36,5698.0,176.9014,176.9014,176.6663,176.6663,5698.0
2023-08-21 13:10:00,180.45,180.62,180.35,180.62,4592.0,176.7544,176.921,176.6565,176.921,4592.0
2023-08-21 13:20:00,180.6,181.11,180.6,181.03,14980.0,176.9014,177.4009,176.9014,177.3226,14980.0
2023-08-21 13:30:00,181.02,181.23,180.95,181.02,8437.0,177.3128,177.5185,177.2442,177.3128,8437.0
2023-08-21 13:40:00,181.02,181.43,180.99,181.22,16008.0,177.3128,177.7144,177.2834,177.5087,16008.0
2023-08-21 13:50:00,181.22,181.33,180.87,181.05,11907.0,177.5087,177.6164,177.1658,177.3422,11907.0
2023-08-21 14:00:00,181.06,181.23,180.89,181.12,8745.0,177.3519,177.5185,177.1854,177.4107,8745.0
2023-08-21 14:10:00,181.18,181.22,180.7,180.72,3770.0,177.4695,177.5087,176.9993,177.0189,3770.0
2023-08-21 14:20:00,180.8,180.81,180.43,180.52,3494.0,177.0973,177.1071,176.7349,176.823,3494.0
2023-08-21 14:30:00,180.53,180.6,180.36,180.47,4328.0,176.8328,176.9014,176.6663,176.774,4328.0
2023-08-21 14:40:00,180.51,180.52,180.34,180.44,3430.0,176.8132,176.823,176.6467,176.7446,3430.0
2023-08-21 14:50:00,180.39,180.53,180.38,180.51,3473.0,176.6957,176.8328,176.6859,176.8132,3473.0
2023-08-21 15:00:00,180.5,180.67,180.45,180.54,2686.0,176.8034,176.9699,176.7544,176.8426,2686.0
2023-08-21 15:10:00,180.55,180.64,180.38,180.38,6406.0,176.8524,176.9406,176.6859,176.6859,6406.0
2023-08-21 15:20:00,180.41,180.65,180.4,180.61,4813.0,176.7153,176.9503,176.7055,176.9112,4813.0
2023-08-21 15:30:00,180.59,180.66,180.5,180.56,7249.0,176.8916,176.9601,176.8034,176.8622,7249.0
2023-08-21 15:40:00,180.58,180.74,180.5,180.58,10846.0,176.8818,177.0385,176.8034,176.8818,10846.0
2023-08-21 15:50:00,180.63,180.65,180.21,180.46,57650.0,176.9308,176.9503,176.5194,176.7642,57650.0
2023-08-22 09:30:00,181.09,181.47,180.88,181.47,13751.0,177.3813,177.7536,177.1756,177.7536,13751.0
2023-08-22 09:40:00,180.75,181.0,180.29,180.47,2272.0,177.0483,177.2932,176.5977,176.774,2272.0
2023-08-22 09:50:00,180.38,180.6,180.29,180.36,2846.0,176.6859,176.9014,176.5977,176.6663,2846.0
2023-08-22 10:00:00,180.26,180.26,179.85,179.85,2333.0,176.5683,176.5683,176.1667,176.1667,2333.0
2023-08-22 10:10:00,179.83,180.07,179.83,179.93,3271.0,176.1471,176.3822,176.1471,176.2451,3271.0
2023-08-22 10:20:00,179.78,179.88,179.56,179.88,3539.0,176.0982,176.1961,175.8827,176.1961,3539.0
2023-08-22 10:30:00,179.82,179.83,179.56,179.56,4482.0,176.1373,176.1471,175.8827,175.8827,4482.0
2023-08-22 10:40:00,179.58,179.68,179.52,179.54,4301.0,175.9023,176.0002,175.8435,175.8631,4301.0
2023-08-22 10:50:00,179.57,179.75,179.57,179.57,2852.0,175.8925,176.0688,175.8925,175.8925,2852.0
2023-08-22 11:00:00,179.63,179.69,179.27,179.28,4250.0,175.9512,176.01,175.5986,175.6084,4250.0
2023-08-22 11:10:00,179.24,179.51,179.19,179.46,4156.0,175.5692,175.8337,175.5202,175.7847,4156.0
2023-08-22 11:20:00,179.53,179.72,179.53,179.56,3674.0,175.8533,176.0394,175.8533,175.8827,3674.0
2023-08-22 11:30:00,179.64,179.68,179.44,179.53,4225.0,175.961,176.0002,175.7651,175.8533,4225.0
2023-08-22 11:40:00,179.41,179.45,179.28,179.4,6396.0,175.7357,175.7749,175.6084,175.7259,6396.0
2023-08-22 11:50:00,179.42,179.42,179.24,179.42,3093.0,175.7455,175.7455,175.5692,175.7455,3093.0
2023-08-22 12:00:00,179.38,179.38,179.0,179.0,4939.0,175.7064,175.7064,175.3341,175.3341,4939.0
2023-08-22 12:10:00,179.06,179.24,178.9,179.07,7794.0,175.3929,175.5692,175.2362,175.4027,7794.0
2023-08-22 12:20:00,179.14,179.39,179.09,179.25,4324.0,175.4713,175.7162,175.4223,175.579,4324.0
2023-08-22 12:30:00,179.3,179.64,179.27,179.64,13310.0,175.628,175.961,175.5986,175.961,13310.0
2023-08-22 12:40:00,179.67,179.79,179.67,179.77,5808.0,175.9904,176.108,175.9904,176.0884,5808.0
2023-08-22 12:50:00,179.87,179.96,179.64,179.64,3303.0,176.1863,176.2745,175.961,175.961,3303.0
2023-08-22 13:00:00,179.53,179.53,179.19,179.4,4728.0,175.8533,175.8533,175.5202,175.7259,4728.0
2023-08-22 13:10:00,179.44,179.62,179.35,179.56,5129.0,175.7651,175.9414,175.677,175.8827,5129.0
2023-08-22 13:20:00,179.66,179.86,179.59,179.86,3734.0,175.9806,176.1765,175.9121,176.1765,3734.0
2023-08-22 13:30:00,179.82,180.13,179.8,179.94,9556.0,176.1373,176.441,176.1178,176.2549,9556.0
2023-08-22 13:40:00,179.98,180.04,179.84,179.92,2972.0,176.2941,176.3528,176.1569,176.2353,2972.0
2023-08-22 13:50:00,179.83,179.96,179.81,179.95,1895.0,176.1471,176.2745,176.1275,176.2647,1895.0
2023-08-22 14:00:00,179.95,180.11,179.75,180.07,6134.0,176.2647,176.4214,176.0688,176.3822,6134.0
2023-08-22 14:10:00,180.09,180.13,179.88,179.97,4186.0,176.4018,176.441,176.1961,176.2843,4186.0
2023-08-22 14:20:00,179.94,179.98,179.78,179.98,2918.0,176.2549,176.2941,176.0982,176.2941,2918.0
2023-08-22 14:30:00,179.96,180.05,179.84,179.98,2924.0,176.2745,176.3626,176.1569,176.2941,2924.0
2023-08-22 14:40:00,179.86,179.86,179.47,179.62,4717.0,176.1765,176.1765,175.7945,175.9414,4717.0
2023-08-22 14:50:00,179.55,179.81,179.54,179.78,2172.0,175.8729,176.1275,175.8631,176.0982,2172.0
2023-08-22 15:00:00,179.78,180.1,179.78,180.03,7999.0,176.0982,176.4116,176.0982,176.343,7999.0
2023-08-22 15:10:00,180.04,180.22,180.02,180.06,5234.0,176.3528,176.5292,176.3332,176.3724,5234.0
2023-08-22 15:20:00,180.07,180.34,180.07,180.27,10281.0,176.3822,176.6467,176.3822,176.5781,10281.0
2023-08-22 15:30:00,180.2,180.2,180.03,180.09,6528.0,176.5096,176.5096,176.343,176.4018,6528.0
2023-08-22 15:40:00,180.07,180.24,180.02,180.18,7045.0,176.3822,176.5487,176.3332,176.49,7045.0
2023-08-22 15:50:00,180.22,180.78,180.16,180.56,59411.0,176.5292,177.0777,176.4704,176.8622,59411.0
2023-08-23 09:30:00,181.31,181.37,180.78,180.8,9204.0,177.5968,177.6556,177.0777,177.0973,9204.0
2023-08-23 09:40:00,180.84,181.14,180.77,180.99,2867.0,177.1365,177.4303,177.0679,177.2834,2867.0
2023-08-23 09:50:00,181.05,181.05,180.63,180.8,3163.0,177.3422,177.3422,176.9308,177.0973,3163.0
2023-08-23 10:00:00,180.78,180.89,180.63,180.74,3453.0,177.0777,177.1854,176.9308,177.0385,3453.0
2023-08-23 10:10:00,180.67,180.94,180.5,180.5,6330.0,176.9699,177.2344,176.8034,176.8034,6330.0
2023-08-23 10:20:00,180.45,180.68,180.29,180.68,4924.0,176.7544,176.9797,176.5977,176.9797,4924.0
2023-08-23 10:30:00,180.56,180.68,180.37,180.56,4419.0,176.8622,176.9797,176.6761,176.8622,4419.0
2023-08-23 10:40:00,180.76,180.77,180.5,180.5,2305.0,177.0581,177.0679,176.8034,176.8034,2305.0
2023-08-23 10:50:00,180.65,180.94,180.65,180.92,4960.0,176.9503,177.2344,176.9503,177.2148,4960.0
2023-08-23 11:00:00,180.97,181.36,180.96,181.08,13215.0,177.2638,177.6458,177.254,177.3715,13215.0
2023-08-23 11:10:00,181.17,181.2,181.03,181.06,3009.0,177.4597,177.4891,177.3226,177.3519,3009.0
2023-08-23 11:20:00,181.16,181.44,181.02,181.03,10657.0,177.4499,177.7242,177.3128,177.3226,10657.0
2023-08-23 11:30:00,181.06,181.06,177.39,180.62,28504.0,177.3519,177.3519,173.7571,176.921,28504.0
2023-08-23 11:40:00,180.58,180.78,180.5,180.6,11273.0,176.8818,177.0777,176.8034,176.9014,11273.0
2023-08-23 11:50:00,180.6,180.86,180.49,180.77,24430.0,176.9014,177.156,176.7936,177.0679,24430.0
2023-08-23 12:00:00,180.88,180.88,180.52,180.52,8426.0,177.1756,177.1756,176.823,176.823,8426.0
2023-08-23 12:10:00,180.46,180.7,180.4,180.42,14985.0,176.7642,176.9993,176.7055,176.7251,14985.0
2023-08-23 12:20:00,180.42,180.53,180.02,180.53,17661.0,176.7251,176.8328,176.3332,176.8328,17661.0
2023-08-23 12:30:00,180.56,180.78,180.53,180.66,7702.0,176.8622,177.0777,176.8328,176.9601,7702.0
2023-08-23 12:40:00,180.62,180.94,180.58,180.88,9400.0,176.921,177.2344,176.8818,177.1756,9400.0
2023-08-23 12:50:00,180.87,180.87,180.54,180.68,11123.0,177.1658,177.1658,176.8426,176.9797,11123.0
2023-08-23 13:00:00,180.59,180.68,180.28,180.28,9092.0,176.8916,176.9797,176.5879,176.5879,9092.0
2023-08-23 13:10:00,180.39,180.63,180.28,180.47,13906.0,176.6957,176.9308,176.5879,176.774,13906.0
2023-08-23 13:20:00,180.51,180.56,180.31,180.31,7787.0,176.8132,176.8622,176.6173,176.6173,7787.0
2023-08-23 13:30:00,180.43,180.57,180.36,180.52,12199.0,176.7349,176.872,176.6663,176.823,12199.0
2023-08-23 13:40:00,180.52,180.59,180.41,180.46,8802.0,176.823,176.8916,176.7153,176.7642,8802.0
2023-08-23 13:50:00,180.46,180.48,180.18,180.32,14649.0,176.7642,176.7838,176.49,176.6271,14649.0
2023-08-23 14:00:00,180.33,180.38,180.13,180.22,10642.0,176.6369,176.6859,176.441,176.5292,10642.0
2023-08-23 14:10:00,180.19,180.28,179.99,180.11,11916.0,176.4998,176.5879,176.3039,176.4214,11916.0
2023-08-23 14:20:00,180.06,180.31,179.91,180.25,20395.0,176.3724,176.6173,176.2255,176.5585,20395.0
2023-08-23 14:30:00,180.26,180.5,180.2,180.44,13822.0,176.5683,176.8034,176.5096,176.7446,13822.0
2023-08-23 14:40:00,180.44,180.61,180.42,180.42,11190.0,176.7446,176.9112,176.7251,176.7251,11190.0
2023-08-23 14:50:00,180.36,180.61,180.32,180.34,16447.0,176.6663,176.9112,176.6271,176.6467,16447.0
2023-08-23 15:00:00,180.33,180.38,180.03,180.22,14549.0,176.6369,176.6859,176.343,176.5292,14549.0
2023-08-23 15:10:00,180.24,180.26,179.88,179.96,16111.0,176.5487,176.5683,176.1961,176.2745,16111.0
2023-08-23 15:20:00,179.97,180.09,179.72,180.07,19392.0,176.2843,176.4018,176.0394,176.3822,19392.0
2023-08-23 15:30:00,180.04,180.12,179.87,179.88,23559.0,176.3528,176.4312,176.1863,176.1961,23559.0
2023-08-23 15:40:00,179.88,179.98,179.67,179.87,45841.0,176.1961,176.2941,175.9904,176.1863,45841.0
2023-08-23 15:50:00,179.88,180.04,179.28,180.01,205698.0,176.1961,176.3528,175.6084,176.3235,205698.0
2023-08-24 09:30:00,179.7,180.2,178.3,179.89,18076.0,176.0198,176.5096,174.6485,176.2059,18076.0
2023-08-24 09:40:00,180.44,180.99,179.96,180.76,2561.0,176.7446,177.2834,176.2745,177.0581,2561.0
2023-08-24 09:50:00,180.72,181.97,180.72,181.96,4059.0,177.0189,178.2433,177.0189,178.2335,4059.0
2023-08-24 10:00:00,181.88,182.69,181.88,182.6,20962.0,178.1552,178.9486,178.1552,178.8604,20962.0
2023-08-24 10:10:00,182.69,182.81,182.35,182.71,10889.0,178.9486,179.0661,178.6155,178.9682,10889.0
2023-08-24 10:20:00,182.79,182.8,181.77,181.78,8720.0,179.0465,179.0563,178.0474,178.0572,8720.0
2023-08-24 10:30:00,181.86,181.86,181.43,181.43,4294.0,178.1356,178.1356,177.7144,177.7144,4294.0
2023-08-24 10:40:00,181.54,181.97,181.4,181.57,8392.0,177.8221,178.2433,177.685,177.8515,8392.0
2023-08-24 10:50:00,181.48,181.74,181.44,181.44,6078.0,177.7633,178.018,177.7242,177.7242,6078.0
2023-08-24 11:00:00,181.37,181.42,181.07,181.4,2924.0,177.6556,177.7046,177.3617,177.685,2924.0
2023-08-24 11:10:00,181.4,181.45,181.23,181.34,2454.0,177.685,177.734,177.5185,177.6262,2454.0
2023-08-24 11:20:00,181.29,181.36,181.2,181.36,4016.0,177.5772,177.6458,177.4891,177.6458,4016.0
2023-08-24 11:30:00,181.26,181.27,181.05,181.27,2095.0,177.5479,177.5576,177.3422,177.5576,2095.0
2023-08-24 11:40:00,181.28,181.29,180.89,180.94,3823.0,177.5674,177.5772,177.1854,177.2344,3823.0
2023-08-24 11:50:00,181.01,181.23,180.87,180.87,3105.0,177.303,177.5185,177.1658,177.1658,3105.0
2023-08-24 12:00:00,180.99,181.28,180.93,181.2,3593.0,177.2834,177.5674,177.2246,177.4891,3593.0
2023-08-24 12:10:00,181.14,181.25,181.03,181.1,2039.0,177.4303,177.5381,177.3226,177.3911,2039.0
2023-08-24 12:20:00,181.14,181.16,180.49,180.7,7876.0,177.4303,177.4499,176.7936,176.9993,7876.0
2023-08-24 12:30:00,180.68,180.82,180.28,180.29,5110.0,176.9797,177.1169,176.5879,176.5977,5110.0
2023-08-24 12:40:00,180.28,180.67,180.13,180.41,14805.0,176.5879,176.9699,176.441,176.7153,14805.0
2023-08-24 12:50:00,180.4,180.44,179.92,179.92,19778.0,176.7055,176.7446,176.2353,176.2353,19778.0
2023-08-24 13:00:00,179.91,180.09,179.45,179.91,26588.0,176.2255,176.4018,175.7749,176.2255,26588.0
2023-08-24 13:10:00,179.93,180.05,179.58,179.63,15424.0,176.2451,176.3626,175.9023,175.9512,15424.0
2023-08-24 13:20:00,179.55,179.7,179.23,179.59,29453.0,175.8729,176.0198,175.5594,175.9121,29453.0
2023-08-24 13:30:00,179.54,180.15,179.54,180.08,31417.0,175.8631,176.4606,175.8631,176.392,31417.0
2023-08-24 13:40:00,180.16,180.31,179.99,180.0,14513.0,176.4704,176.6173,176.3039,176.3137,14513.0
2023-08-24 13:50:00,179.95,179.95,179.58,179.66,28383.0,176.2647,176.2647,175.9023,175.9806,28383.0
2023-08-24 14:00:00,179.73,179.9,179.32,179.32,22430.0,176.0492,176.2157,175.6476,175.6476,22430.0
2023-08-24 14:10:00,179.29,179.52,178.87,179.07,20328.0,175.6182,175.8435,175.2068,175.4027,20328.0
2023-08-24 14:20:00,179.08,179.14,178.73,178.76,19489.0,175.4125,175.4713,175.0697,175.0991,19489.0
2023-08-24 14:30:00,178.82,178.98,178.72,178.77,20480.0,175.1578,175.3145,175.0599,175.1088,20480.0
2023-08-24 14:40:00,178.77,179.36,178.75,179.3,36970.0,175.1088,175.6868,175.0893,175.628,36970.0
2023-08-24 14:50:00,179.3,179.76,179.28,179.42,54512.0,175.628,176.0786,175.6084,175.7455,54512.0
2023-08-24 15:00:00,179.37,179.37,178.94,179.02,22226.0,175.6966,175.6966,175.2754,175.3537,22226.0
2023-08-24 15:10:00,179.02,179.47,178.89,179.47,44789.0,175.3537,175.7945,175.2264,175.7945,44789.0
2023-08-24 15:20:00,179.46,179.74,179.46,179.6,14365.0,175.7847,176.059,175.7847,175.9219,14365.0
2023-08-24 15:30:00,179.6,179.65,179.13,179.15,36977.0,175.9219,175.9708,175.4615,175.4811,36977.0
2023-08-24 15:40:00,179.13,179.28,178.62,178.94,45812.0,175.4615,175.6084,174.9619,175.2754,45812.0
2023-08-24 15:50:00,178.89,179.18,178.83,178.87,88592.0,175.2264,175.5105,175.1676,175.2068,88592.0
2023-08-25 09:30:00,179.3,180.54,178.76,180.0,15531.0,175.628,176.8426,175.0991,176.3137,15531.0
2023-08-25 09:40:00,179.63,179.68,179.43,179.55,1900.0,175.9512,176.0002,175.7553,175.8729,1900.0
2023-08-25 09:50:00,179.58,179.6,179.12,179.51,2713.0,175.9023,175.9219,175.4517,175.8337,2713.0
2023-08-25 10:00:00,179.58,180.38,179.23,180.34,9425.0,175.9023,176.6859,175.5594,176.6467,9425.0
2023-08-25 10:10:00,180.45,180.68,179.8,179.8,10326.0,176.7544,176.9797,176.1178,176.1178,10326.0
2023-08-25 10:20:00,179.58,179.85,179.37,179.7,5294.0,175.9023,176.1667,175.6966,176.0198,5294.0
2023-08-25 10:30:00,179.48,179.52,179.27,179.39,3794.0,175.8043,175.8435,175.5986,175.7162,3794.0
2023-08-25 10:40:00,179.44,179.5,178.95,178.97,3780.0,175.7651,175.8239,175.2852,175.3048,3780.0
2023-08-25 10:50:00,179.12,179.12,178.8,178.97,5041.0,175.4517,175.4517,175.1382,175.3048,5041.0
2023-08-25 11:00:00,178.93,179.37,178.68,179.34,7710.0,175.2656,175.6966,175.0207,175.6672,7710.0
2023-08-25 11:10:00,179.39,179.62,179.29,179.4,5449.0,175.7162,175.9414,175.6182,175.7259,5449.0
2023-08-25 11:20:00,179.43,180.3,179.42,180.3,4480.0,175.7553,176.6075,175.7455,176.6075,4480.0
2023-08-25 11:30:00,180.33,180.59,180.04,180.41,6063.0,176.6369,176.8916,176.3528,176.7153,6063.0
2023-08-25 11:40:00,180.4,180.67,180.25,180.66,3144.0,176.7055,176.9699,176.5585,176.9601,3144.0
2023-08-25 11:50:00,180.67,180.97,180.6,180.73,4675.0,176.9699,177.2638,176.9014,177.0287,4675.0
2023-08-25 12:00:00,180.9,181.03,180.66,180.71,1614.0,177.1952,177.3226,176.9601,177.0091,1614.0
2023-08-25 12:10:00,180.62,180.84,180.55,180.65,6775.0,176.921,177.1365,176.8524,176.9503,6775.0
2023-08-25 12:20:00,180.56,180.89,180.54,180.63,5489.0,176.8622,177.1854,176.8426,176.9308,5489.0
2023-08-25 12:30:00,180.63,180.84,180.62,180.84,2261.0,176.9308,177.1365,176.921,177.1365,2261.0
2023-08-25 12:40:00,180.85,180.92,180.74,180.77,3893.0,177.1463,177.2148,177.0385,177.0679,3893.0
2023-08-25 12:50:00,180.44,180.46,180.14,180.46,5555.0,176.7446,176.7642,176.4508,176.7642,5555.0
2023-08-25 13:00:00,180.45,180.45,180.33,180.41,1600.0,176.7544,176.7544,176.6369,176.7153,1600.0
2023-08-25 13:10:00,180.35,180.62,180.34,180.42,5512.0,176.6565,176.921,176.6467,176.7251,5512.0
2023-08-25 13:20:00,180.4,180.45,180.18,180.34,2919.0,176.7055,176.7544,176.49,176.6467,2919.0
2023-08-25 13:30:00,180.24,180.42,180.03,180.3,12218.0,176.5487,176.7251,176.343,176.6075,12218.0
2023-08-25 13:40:00,180.28,180.29,180.19,180.25,3134.0,176.5879,176.5977,176.4998,176.5585,3134.0
2023-08-25 13:50:00,180.28,180.65,180.28,180.65,3734.0,176.5879,176.9503,176.5879,176.9503,3734.0
2023-08-25 14:00:00,180.57,180.67,180.51,180.55,3538.0,176.872,176.9699,176.8132,176.8524,3538.0
2023-08-25 14:10:00,180.59,180.74,180.49,180.72,2779.0,176.8916,177.0385,176.7936,177.0189,2779.0
2023-08-25 14:20:00,180.76,180.91,180.73,180.8,9138.0,177.0581,177.205,177.0287,177.0973,9138.0
2023-08-25 14:30:00,180.84,180.95,180.71,180.82,6869.0,177.1365,177.2442,177.0091,177.1169,6869.0
2023-08-25 14:40:00,181.0,181.17,180.91,181.16,5645.0,177.2932,177.4597,177.205,177.4499,5645.0
2023-08-25 14:50:00,181.13,181.29,181.1,181.2,5614.0,177.4205,177.5772,177.3911,177.4891,5614.0
2023-08-25 15:00:00,181.27,181.49,181.22,181.27,5234.0,177.5576,177.7731,177.5087,177.5576,5234.0
2023-08-25 15:10:00,181.33,181.38,181.06,181.11,8466.0,177.6164,177.6654,177.3519,177.4009,8466.0
2023-08-25 15:20:00,181.11,181.36,181.1,181.26,7211.0,177.4009,177.6458,177.3911,177.5479,7211.0
2023-08-25 15:30:00,181.28,181.34,180.94,181.02,8428.0,177.5674,177.6262,177.2344,177.3128,8428.0
2023-08-25 15:40:00,181.0,181.0,180.63,180.63,12308.0,177.2932,177.2932,176.9308,176.9308,12308.0
2023-08-25 15:50:00,180.63,180.68,180.29,180.42,43232.0,176.9308,176.9797,176.5977,176.7251,43232.0
2023-08-28 09:30:00,180.89,181.31,180.85,181.01,12164.0,177.1854,177.5968,177.1463,177.303,12164.0
2023-08-28 09:40:00,181.08,181.43,181.07,181.43,4676.0,177.3715,177.7144,177.3617,177.7144,4676.0
2023-08-28 09:50:00,181.37,181.77,181.33,181.63,3750.0,177.6556,178.0474,177.6164,177.9103,3750.0
2023-08-28 10:00:00,181.67,181.69,181.23,181.34,5741.0,177.9495,177.969,177.5185,177.6262,5741.0
2023-08-28 10:10:00,181.28,181.31,181.14,181.19,2595.0,177.5674,177.5968,177.4303,177.4793,2595.0
2023-08-28 10:20:00,181.25,181.46,181.0,181.46,3111.0,177.5381,177.7438,177.2932,177.7438,3111.0
2023-08-28 10:30:00,181.42,181.42,180.95,180.95,2320.0,177.7046,177.7046,177.2442,177.2442,2320.0
2023-08-28 10:40:00,181.06,181.13,180.82,180.91,7204.0,177.3519,177.4205,177.1169,177.205,7204.0
2023-08-28 10:50:00,180.98,181.36,180.86,181.28,7202.0,177.2736,177.6458,177.156,177.5674,7202.0
2023-08-28 11:00:00,181.19,181.28,180.77,180.87,6532.0,177.4793,177.5674,177.0679,177.1658,6532.0
2023-08-28 11:10:00,180.82,180.97,180.82,180.88,2425.0,177.1169,177.2638,177.1169,177.1756,2425.0
2023-08-28 11:20:00,180.88,181.16,180.86,181.03,4476.0,177.1756,177.4499,177.156,177.3226,4476.0
2023-08-28 11:30:00,181.14,181.44,181.13,181.38,6542.0,177.4303,177.7242,177.4205,177.6654,6542.0
2023-08-28 11:40:00,181.43,181.43,181.09,181.33,5072.0,177.7144,177.7144,177.3813,177.6164,5072.0
2023-08-28 11:50:00,181.26,181.38,181.2,181.34,3320.0,177.5479,177.6654,177.4891,177.6262,3320.0
2023-08-28 12:00:00,181.35,181.35,181.0,181.08,3835.0,177.636,177.636,177.2932,177.3715,3835.0
2023-08-28 12:10:00,181.05,181.25,180.84,180.84,4333.0,177.3422,177.5381,177.1365,177.1365,4333.0
2023-08-28 12:20:00,180.72,180.93,180.72,180.88,4269.0,177.0189,177.2246,177.0189,177.1756,4269.0
2023-08-28 12:30:00,180.83,180.95,180.82,180.93,3098.0,177.1267,177.2442,177.1169,177.2246,3098.0
2023-08-28 12:40:00,180.92,181.06,180.86,180.92,4330.0,177.2148,177.3519,177.156,177.2148,4330.0
2023-08-28 12:50:00,180.86,181.34,180.86,181.34,1384.0,177.156,177.6262,177.156,177.6262,1384.0
2023-08-28 13:00:00,181.36,181.48,181.29,181.32,4253.0,177.6458,177.7633,177.5772,177.6066,4253.0
2023-08-28 13:10:00,181.3,181.33,181.03,181.11,1099.0,177.587,177.6164,177.3226,177.4009,1099.0
2023-08-28 13:20:00,181.26,181.29,181.07,181.16,2652.0,177.5479,177.5772,177.3617,177.4499,2652.0
2023-08-28 13:30:00,181.23,181.31,181.16,181.23,2684.0,177.5185,177.5968,177.4499,177.5185,2684.0
2023-08-28 13:40:00,181.27,181.27,180.99,180.99,1800.0,177.5576,177.5576,177.2834,177.2834,1800.0
2023-08-28 13:50:00,181.06,181.07,180.42,180.42,3762.0,177.3519,177.3617,176.7251,176.7251,3762.0
2023-08-28 14:00:00,180.48,180.59,180.37,180.5,4164.0,176.7838,176.8916,176.6761,176.8034,4164.0
2023-08-28 14:10:00,180.5,180.5,180.28,180.39,4163.0,176.8034,176.8034,176.5879,176.6957,4163.0
2023-08-28 14:20:00,180.38,180.55,180.37,180.43,5440.0,176.6859,176.8524,176.6761,176.7349,5440.0
2023-08-28 14:30:00,180.43,180.65,180.41,180.45,5717.0,176.7349,176.9503,176.7153,176.7544,5717.0
2023-08-28 14:40:00,180.45,180.62,180.44,180.62,5254.0,176.7544,176.921,176.7446,176.921,5254.0
2023-08-28 14:50:00,180.62,180.74,180.59,180.74,4557.0,176.921,177.0385,176.8916,177.0385,4557.0
2023-08-28 15:00:00,180.73,180.8,180.64,180.8,4942.0,177.0287,177.0973,176.9406,177.0973,4942.0
2023-08-28 15:10:00,180.77,180.8,180.53,180.66,8167.0,177.0679,177.0973,176.8328,176.9601,8167.0
2023-08-28 15:20:00,180.65,180.65,180.4,180.59,5932.0,176.9503,176.9503,176.7055,176.8916,5932.0
2023-08-28 15:30:00,180.54,180.64,180.46,180.49,10499.0,176.8426,176.9406,176.7642,176.7936,10499.0
2023-08-28 15:40:00,180.47,180.98,180.41,180.81,19865.0,176.774,177.2736,176.7153,177.1071,19865.0
2023-08-28 15:50:00,180.77,181.03,180.62,180.92,71836.0,177.0679,177.3226,176.921,177.2148,71836.0
2023-08-29 09:30:00,180.74,181.25,179.92,180.39,14435.0,177.0385,177.5381,176.2353,176.6957,14435.0
2023-08-29 09:40:00,180.27,180.36,179.98,179.98,4911.0,176.5781,176.6663,176.2941,176.2941,4911.0
2023-08-29 09:50:00,180.06,180.13,179.82,179.82,2977.0,176.3724,176.441,176.1373,176.1373,2977.0
2023-08-29 10:00:00,179.95,180.63,179.94,180.56,9234.0,176.2647,176.9308,176.2549,176.8622,9234.0
2023-08-29 10:10:00,180.55,181.12,180.32,181.12,4399.0,176.8524,177.4107,176.6271,177.4107,4399.0
2023-08-29 10:20:00,181.19,181.48,181.04,181.23,3191.0,177.4793,177.7633,177.3324,177.5185,3191.0
2023-08-29 10:30:00,181.3,181.53,181.08,181.09,3357.0,177.587,177.8123,177.3715,177.3813,3357.0
2023-08-29 10:40:00,181.04,181.27,181.0,181.27,999.0,177.3324,177.5576,177.2932,177.5576,999.0
2023-08-29 10:50:00,181.26,181.26,180.81,180.88,3020.0,177.5479,177.5479,177.1071,177.1756,3020.0
2023-08-29 11:00:00,180.93,181.02,180.81,181.02,756.0,177.2246,177.3128,177.1071,177.3128,756.0
2023-08-29 11:10:00,181.04,181.37,181.02,181.37,2018.0,177.3324,177.6556,177.3128,177.6556,2018.0
2023-08-29 11:20:00,181.43,181.44,181.15,181.42,2574.0,177.7144,177.7242,177.4401,177.7046,2574.0
2023-08-29 11:30:00,181.39,181.73,181.36,181.73,2518.0,177.6752,178.0082,177.6458,178.0082,2518.0
2023-08-29 11:40:00,181.74,181.85,181.5,181.5,2251.0,178.018,178.1258,177.7829,177.7829,2251.0
2023-08-29 11:50:00,181.66,182.02,181.65,181.95,6619.0,177.9397,178.2923,177.9299,178.2237,6619.0
2023-08-29 12:00:00,181.89,181.96,181.81,181.89,1290.0,178.165,178.2335,178.0866,178.165,1290.0
2023-08-29 12:10:00,181.9,182.19,181.9,182.11,3922.0,178.1747,178.4588,178.1747,178.3804,3922.0
2023-08-29 12:20:00,182.09,182.2,182.02,182.08,1974.0,178.3609,178.4686,178.2923,178.3511,1974.0
2023-08-29 12:30:00,182.08,182.09,181.76,181.78,3294.0,178.3511,178.3609,178.0376,178.0572,3294.0
2023-08-29 12:40:00,181.76,181.76,181.53,181.53,958.0,178.0376,178.0376,177.8123,177.8123,958.0
2023-08-29 12:50:00,181.66,181.77,181.64,181.77,1116.0,177.9397,178.0474,177.9201,178.0474,1116.0
2023-08-29 13:00:00,181.78,182.0,181.78,182.0,853.0,178.0572,178.2727,178.0572,178.2727,853.0
2023-08-29 13:10:00,182.03,182.03,181.83,181.83,2417.0,178.3021,178.3021,178.1062,178.1062,2417.0
2023-08-29 13:20:00,181.87,182.04,181.87,181.94,781.0,178.1454,178.3119,178.1454,178.2139,781.0
2023-08-29 13:30:00,181.99,182.35,181.96,182.27,1916.0,178.2629,178.6155,178.2335,178.5372,1916.0
2023-08-29 13:40:00,182.21,182.39,182.19,182.19,2509.0,178.4784,178.6547,178.4588,178.4588,2509.0
2023-08-29 13:50:00,182.18,182.18,181.74,181.93,3609.0,178.449,178.449,178.018,178.2041,3609.0
2023-08-29 14:00:00,181.97,182.01,181.88,182.01,833.0,178.2433,178.2825,178.1552,178.2825,833.0
2023-08-29 14:10:00,181.96,182.03,181.86,181.91,6044.0,178.2335,178.3021,178.1356,178.1845,6044.0
2023-08-29 14:20:00,182.01,182.14,181.96,182.0,3614.0,178.2825,178.4098,178.2335,178.2727,3614.0
2023-08-29 14:30:00,182.12,182.2,182.12,182.16,810.0,178.3902,178.4686,178.3902,178.4294,810.0
2023-08-29 14:40:00,182.15,182.28,182.12,182.28,3069.0,178.4196,178.547,178.3902,178.547,3069.0
2023-08-29 14:50:00,182.29,182.37,182.09,182.11,8116.0,178.5568,178.6351,178.3609,178.3804,8116.0
2023-08-29 15:00:00,182.07,182.34,182.03,182.34,3042.0,178.3413,178.6057,178.3021,178.6057,3042.0
2023-08-29 15:10:00,182.38,182.53,182.31,182.53,4400.0,178.6449,178.7918,178.5764,178.7918,4400.0
2023-08-29 15:20:00,182.52,182.74,182.51,182.67,5507.0,178.782,178.9975,178.7723,178.929,5507.0
2023-08-29 15:30:00,182.73,182.74,182.62,182.72,5969.0,178.9877,178.9975,178.88,178.978,5969.0
2023-08-29 15:40:00,182.75,183.03,182.72,182.93,15933.0,179.0073,179.2816,178.978,179.1837,15933.0
2023-08-29 15:50:00,182.93,183.15,182.64,183.04,61438.0,179.1837,179.3991,178.8996,179.2914,61438.0
2023-08-30 09:30:00,183.41,183.96,183.41,183.68,7908.0,179.6538,180.1926,179.6538,179.9183,7908.0
2023-08-30 09:40:00,183.85,184.22,183.62,184.15,3283.0,180.0848,180.4472,179.8595,180.3787,3283.0
2023-08-30 09:50:00,184.09,184.44,183.89,183.89,8672.0,180.3199,180.6627,180.124,180.124,8672.0
2023-08-30 10:00:00,184.05,184.34,183.84,184.27,5067.0,180.2807,180.5648,180.075,180.4962,5067.0
2023-08-30 10:10:00,184.39,184.39,183.41,183.7,7309.0,180.6138,180.6138,179.6538,179.9379,7309.0
2023-08-30 10:20:00,183.62,183.63,182.88,182.96,6026.0,179.8595,179.8693,179.1347,179.213,6026.0
2023-08-30 10:30:00,183.07,183.36,182.86,183.12,6798.0,179.3208,179.6048,179.1151,179.3698,6798.0
2023-08-30 10:40:00,183.25,183.41,183.17,183.41,2572.0,179.4971,179.6538,179.4187,179.6538,2572.0
2023-08-30 10:50:00,183.48,183.5,183.37,183.45,2680.0,179.7224,179.742,179.6146,179.693,2680.0
2023-08-30 11:00:00,183.35,183.43,183.13,183.25,3259.0,179.5951,179.6734,179.3796,179.4971,3259.0
2023-08-30 11:10:00,183.31,183.42,183.08,183.19,4285.0,179.5559,179.6636,179.3306,179.4383,4285.0
2023-08-30 11:20:00,183.23,183.28,183.01,183.28,4943.0,179.4775,179.5265,179.262,179.5265,4943.0
2023-08-30 11:30:00,183.23,183.39,183.21,183.35,4889.0,179.4775,179.6342,179.4579,179.5951,4889.0
2023-08-30 11:40:00,183.33,183.55,183.29,183.31,3547.0,179.5755,179.791,179.5363,179.5559,3547.0
2023-08-30 11:50:00,183.26,183.42,183.25,183.33,4523.0,179.5069,179.6636,179.4971,179.5755,4523.0
2023-08-30 12:00:00,183.29,183.29,183.13,183.15,3564.0,179.5363,179.5363,179.3796,179.3991,3564.0
2023-08-30 12:10:00,183.12,183.41,183.12,183.25,3424.0,179.3698,179.6538,179.3698,179.4971,3424.0
2023-08-30 12:20:00,183.23,183.34,183.15,183.24,1453.0,179.4775,179.5853,179.3991,179.4873,1453.0
2023-08-30 12:30:00,183.31,183.44,183.22,183.44,1964.0,179.5559,179.6832,179.4677,179.6832,1964.0
2023-08-30 12:40:00,183.37,183.51,183.31,183.31,1639.0,179.6146,179.7518,179.5559,179.5559,1639.0
2023-08-30 12:50:00,183.37,183.43,183.19,183.26,2751.0,179.6146,179.6734,179.4383,179.5069,2751.0
2023-08-30 13:00:00,183.37,183.37,183.03,183.09,3120.0,179.6146,179.6146,179.2816,179.3404,3120.0
2023-08-30 13:10:00,183.04,183.14,182.92,183.04,2779.0,179.2914,179.3894,179.1739,179.2914,2779.0
2023-08-30 13:20:00,183.06,183.09,183.01,183.09,1274.0,179.311,179.3404,179.262,179.3404,1274.0
2023-08-30 13:30:00,183.0,183.18,182.95,183.18,4671.0,179.2522,179.4285,179.2032,179.4285,4671.0
2023-08-30 13:40:00,183.1,183.14,183.02,183.14,3204.0,179.3502,179.3894,179.2718,179.3894,3204.0
2023-08-30 13:50:00,183.05,183.19,182.9,183.19,2665.0,179.3012,179.4383,179.1543,179.4383,2665.0
2023-08-30 14:00:00,183.2,183.2,183.04,183.05,1745.0,179.4481,179.4481,179.2914,179.3012,1745.0
2023-08-30 14:10:00,183.03,183.33,183.03,183.2,3109.0,179.2816,179.5755,179.2816,179.4481,3109.0
2023-08-30 14:20:00,183.2,183.25,183.08,183.17,3739.0,179.4481,179.4971,179.3306,179.4187,3739.0
2023-08-30 14:30:00,183.12,183.3,183.05,183.23,1878.0,179.3698,179.5461,179.3012,179.4775,1878.0
2023-08-30 14:40:00,183.25,183.42,183.24,183.39,3201.0,179.4971,179.6636,179.4873,179.6342,3201.0
2023-08-30 14:50:00,183.47,183.64,183.46,183.64,3102.0,179.7126,179.8791,179.7028,179.8791,3102.0
2023-08-30 15:00:00,183.64,183.74,183.53,183.65,5663.0,179.8791,179.9771,179.7714,179.8889,5663.0
2023-08-30 15:10:00,183.62,183.72,183.54,183.55,6761.0,179.8595,179.9575,179.7812,179.791,6761.0
2023-08-30 15:20:00,183.53,183.61,183.49,183.59,3211.0,179.7714,179.8497,179.7322,179.8301,3211.0
2023-08-30 15:30:00,183.64,183.77,183.59,183.64,3450.0,179.8791,180.0064,179.8301,179.8791,3450.0
2023-08-30 15:40:00,183.61,183.79,183.55,183.63,8740.0,179.8497,180.026,179.791,179.8693,8740.0
2023-08-30 15:50:00,183.58,183.95,183.57,183.94,46741.0,179.8203,180.1828,179.8105,180.173,46741.0
2023-08-31 09:30:00,184.31,184.85,184.31,184.48,11701.0,180.5354,181.0643,180.5354,180.7019,11701.0
2023-08-31 09:40:00,184.47,184.94,184.46,184.93,1510.0,180.6921,181.1525,180.6823,181.1427,1510.0
2023-08-31 09:50:00,184.88,185.22,184.83,185.06,8837.0,181.0937,181.4268,181.0447,181.27,8837.0
2023-08-31 10:00:00,185.11,185.11,184.84,184.88,5834.0,181.319,181.319,181.0545,181.0937,5834.0
2023-08-31 10:10:00,184.82,184.82,184.38,184.5,6034.0,181.0349,181.0349,180.604,180.7215,6034.0
2023-08-31 10:20:00,184.49,184.66,184.36,184.65,5823.0,180.7117,180.8782,180.5844,180.8684,5823.0
2023-08-31 10:30:00,184.64,184.79,184.61,184.7,5089.0,180.8586,181.0056,180.8292,180.9174,5089.0
2023-08-31 10:40:00,184.62,184.62,184.2,184.29,2830.0,180.839,180.839,180.4276,180.5158,2830.0
2023-08-31 10:50:00,184.19,184.24,184.0,184.19,5700.0,180.4178,180.4668,180.2317,180.4178,5700.0
2023-08-31 11:00:00,184.25,184.28,184.12,184.23,2890.0,180.4766,180.506,180.3493,180.457,2890.0
2023-08-31 11:10:00,184.15,184.33,184.09,184.33,2038.0,180.3787,180.555,180.3199,180.555,2038.0
2023-08-31 11:20:00,184.26,184.48,184.11,184.48,7581.0,180.4864,180.7019,180.3395,180.7019,7581.0
2023-08-31 11:30:00,184.41,184.45,184.18,184.23,1925.0,180.6333,180.6725,180.4081,180.457,1925.0
2023-08-31 11:40:00,184.31,184.34,183.84,183.84,1874.0,180.5354,180.5648,180.075,180.075,1874.0
2023-08-31 11:50:00,183.87,184.03,183.86,183.97,3686.0,180.1044,180.2611,180.0946,180.2024,3686.0
2023-08-31 12:00:00,184.03,184.15,183.83,184.15,3493.0,180.2611,180.3787,180.0652,180.3787,3493.0
2023-08-31 12:10:00,184.17,184.29,184.07,184.07,2481.0,180.3983,180.5158,180.3003,180.3003,2481.0
2023-08-31 12:20:00,184.06,184.14,184.06,184.14,625.0,180.2905,180.3689,180.2905,180.3689,625.0
2023-08-31 12:30:00,184.14,184.21,183.9,183.95,3141.0,180.3689,180.4374,180.1338,180.1828,3141.0
2023-08-31 12:40:00,184.02,184.02,183.6,183.6,2659.0,180.2513,180.2513,179.8399,179.8399,2659.0
2023-08-31 12:50:00,183.59,183.91,183.59,183.91,1650.0,179.8301,180.1436,179.8301,180.1436,1650.0
2023-08-31 13:00:00,183.85,183.93,183.72,183.85,2429.0,180.0848,180.1632,179.9575,180.0848,2429.0
2023-08-31 13:10:00,184.05,184.06,183.99,184.06,1025.0,180.2807,180.2905,180.2219,180.2905,1025.0
2023-08-31 13:20:00,184.01,184.07,183.93,184.07,3742.0,180.2415,180.3003,180.1632,180.3003,3742.0
2023-08-31 13:30:00,184.05,184.15,184.05,184.11,771.0,180.2807,180.3787,180.2807,180.3395,771.0
2023-08-31 13:40:00,184.14,184.17,183.96,184.06,4854.0,180.3689,180.3983,180.1926,180.2905,4854.0
2023-08-31 13:50:00,184.13,184.13,183.97,184.07,2272.0,180.3591,180.3591,180.2024,180.3003,2272.0
2023-08-31 14:00:00,184.11,184.23,184.01,184.07,8045.0,180.3395,180.457,180.2415,180.3003,8045.0
2023-08-31 14:10:00,184.06,184.41,184.02,184.19,10983.0,180.2905,180.6333,180.2513,180.4178,10983.0
2023-08-31 14:20:00,184.08,184.25,184.01,184.25,4048.0,180.3101,180.4766,180.2415,180.4766,4048.0
2023-08-31 14:30:00,184.25,184.3,183.99,184.08,6604.0,180.4766,180.5256,180.2219,180.3101,6604.0
2023-08-31 14:40:00,184.07,184.11,183.77,183.77,2225.0,180.3003,180.3395,180.0064,180.0064,2225.0
2023-08-31 14:50:00,183.66,183.71,183.56,183.67,6991.0,179.8987,179.9477,179.8008,179.9085,6991.0
2023-08-31 15:00:00,183.68,183.9,183.62,183.84,6956.0,179.9183,180.1338,179.8595,180.075,6956.0
2023-08-31 15:10:00,183.89,184.05,183.86,183.94,5533.0,180.124,180.2807,180.0946,180.173,5533.0
2023-08-31 15:20:00,184.01,184.12,183.91,183.92,8878.0,180.2415,180.3493,180.1436,180.1534,8878.0
2023-08-31 15:30:00,183.96,184.04,183.9,183.96,5773.0,180.1926,180.2709,180.1338,180.1926,5773.0
2023-08-31 15:40:00,184.03,184.27,184.0,184.11,17932.0,180.2611,180.4962,180.2317,180.3395,17932.0
2023-08-31 15:50:00,184.18,184.24,183.83,183.89,107394.0,180.4081,180.4668,180.0652,180.124,107394.0
2023-09-01 09:30:00,184.36,184.77,183.96,184.17,16440.0,180.5844,180.986,180.1926,180.3983,16440.0
2023-09-01 09:40:00,184.64,184.64,183.76,183.78,6595.0,180.8586,180.8586,179.9967,180.0162,6595.0
2023-09-01 09:50:00,184.03,184.03,183.56,183.79,5465.0,180.2611,180.2611,179.8008,180.026,5465.0
2023-09-01 10:00:00,183.47,183.72,182.83,183.72,6184.0,179.7126,179.9575,179.0857,179.9575,6184.0
2023-09-01 10:10:00,183.77,183.98,183.59,183.74,4052.0,180.0064,180.2121,179.8301,179.9771,4052.0
2023-09-01 10:20:00,183.79,183.79,183.49,183.73,5225.0,180.026,180.026,179.7322,179.9673,5225.0
2023-09-01 10:30:00,183.61,183.84,183.6,183.76,5637.0,179.8497,180.075,179.8399,179.9967,5637.0
2023-09-01 10:40:00,183.7,183.93,183.63,183.88,5299.0,179.9379,180.1632,179.8693,180.1142,5299.0
2023-09-01 10:50:00,183.77,183.77,183.43,183.7,4835.0,180.0064,180.0064,179.6734,179.9379,4835.0
2023-09-01 11:00:00,183.53,183.7,183.53,183.56,2185.0,179.7714,179.9379,179.7714,179.8008,2185.0
2023-09-01 11:10:00,183.63,183.64,183.34,183.38,4810.0,179.8693,179.8791,179.5853,179.6244,4810.0
2023-09-01 11:20:00,183.37,183.46,183.01,183.02,5162.0,179.6146,179.7028,179.262,179.2718,5162.0
2023-09-01 11:30:00,183.01,183.02,182.51,182.57,4685.0,179.262,179.2718,178.7723,178.831,4685.0
2023-09-01 11:40:00,182.57,182.89,182.57,182.8,2874.0,178.831,179.1445,178.831,179.0563,2874.0
2023-09-01 11:50:00,182.72,183.02,182.68,183.02,2455.0,178.978,179.2718,178.9388,179.2718,2455.0
2023-09-01 12:00:00,182.93,182.99,182.6,182.61,2343.0,179.1837,179.2424,178.8604,178.8702,2343.0
2023-09-01 12:10:00,182.47,182.47,182.25,182.31,3686.0,178.7331,178.7331,178.5176,178.5764,3686.0
2023-09-01 12:20:00,182.27,182.67,182.27,182.59,7685.0,178.5372,178.929,178.5372,178.8506,7685.0
2023-09-01 12:30:00,182.61,182.73,182.57,182.65,5649.0,178.8702,178.9877,178.831,178.9094,5649.0
2023-09-01 12:40:00,182.6,182.91,182.6,182.91,4383.0,178.8604,179.1641,178.8604,179.1641,4383.0
2023-09-01 12:50:00,182.87,182.87,182.73,182.76,1680.0,179.1249,179.1249,178.9877,179.0171,1680.0
2023-09-01 13:00:00,182.76,182.76,182.46,182.46,3150.0,179.0171,179.0171,178.7233,178.7233,3150.0
2023-09-01 13:10:00,182.49,182.7,182.47,182.7,4194.0,178.7527,178.9584,178.7331,178.9584,4194.0
2023-09-01 13:20:00,182.7,183.03,182.7,183.03,2805.0,178.9584,179.2816,178.9584,179.2816,2805.0
2023-09-01 13:30:00,183.04,183.34,182.92,183.34,5281.0,179.2914,179.5853,179.1739,179.5853,5281.0
2023-09-01 13:40:00,183.33,183.33,183.01,183.14,3004.0,179.5755,179.5755,179.262,179.3894,3004.0
2023-09-01 13:50:00,183.09,183.19,183.01,183.01,3860.0,179.3404,179.4383,179.262,179.262,3860.0
2023-09-01 14:00:00,182.99,182.99,182.88,182.97,1903.0,179.2424,179.2424,179.1347,179.2228,1903.0
2023-09-01 14:10:00,182.91,183.06,182.78,182.78,2147.0,179.1641,179.311,179.0367,179.0367,2147.0
2023-09-01 14:20:00,182.87,182.87,182.55,182.61,2250.0,179.1249,179.1249,178.8114,178.8702,2250.0
2023-09-01 14:30:00,182.6,182.65,182.43,182.6,6828.0,178.8604,178.9094,178.6939,178.8604,6828.0
2023-09-01 14:40:00,182.65,182.75,182.65,182.72,1937.0,178.9094,179.0073,178.9094,178.978,1937.0
2023-09-01 14:50:00,182.72,182.91,182.71,182.91,2304.0,178.978,179.1641,178.9682,179.1641,2304.0
2023-09-01 15:00:00,182.88,183.09,182.84,183.09,2937.0,179.1347,179.3404,179.0955,179.3404,2937.0
2023-09-01 15:10:00,183.07,183.07,182.74,182.9,2981.0,179.3208,179.3208,178.9975,179.1543,2981.0
2023-09-01 15:20:00,182.9,183.12,182.82,183.12,2444.0,179.1543,179.3698,179.0759,179.3698,2444.0
2023-09-01 15:30:00,183.11,183.13,182.79,182.8,4539.0,179.36,179.3796,179.0465,179.0563,4539.0
2023-09-01 15:40:00,182.85,182.89,182.43,182.54,16461.0,179.1053,179.1445,178.6939,178.8016,16461.0
2023-09-01 15:50:00,182.51,182.88,182.45,182.63,55009.0,178.7723,179.1347,178.7135,178.8898,55009.0
2023-09-05 09:30:00,183.04,183.78,182.43,183.08,68510.0,179.2914,180.0162,178.6939,179.3306,68510.0
2023-09-05 09:40:00,182.96,184.42,182.43,183.83,85210.0,179.213,180.6431,178.6939,180.0652,85210.0
2023-09-05 09:50:00,183.89,184.03,183.47,183.47,23112.0,180.124,180.2611,179.7126,179.7126,23112.0
2023-09-05 10:00:00,183.52,183.68,182.79,182.95,31533.0,179.7616,179.9183,179.0465,179.2032,31533.0
2023-09-05 10:10:00,182.94,183.41,182.6,182.95,51202.0,179.1934,179.6538,178.8604,179.2032,51202.0
2023-09-05 10:20:00,182.96,183.54,182.79,183.02,51526.0,179.213,179.7812,179.0465,179.2718,51526.0
2023-09-05 10:30:00,182.92,183.0,182.53,182.77,20153.0,179.1739,179.2522,178.7918,179.0269,20153.0
2023-09-05 10:40:00,182.77,183.67,182.71,183.67,13766.0,179.0269,179.9085,178.9682,179.9085,13766.0
2023-09-05 10:50:00,183.58,184.35,183.49,184.26,15399.0,179.8203,180.5746,179.7322,180.4864,15399.0
2023-09-05 11:00:00,184.26,184.61,184.08,184.25,24615.0,180.4864,180.8292,180.3101,180.4766,24615.0
2023-09-05 11:10:00,184.12,184.42,183.95,184.03,9729.0,180.3493,180.6431,180.1828,180.2611,9729.0
2023-09-05 11:20:00,183.97,184.12,183.66,183.74,6028.0,180.2024,180.3493,179.8987,179.9771,6028.0
2023-09-05 11:30:00,183.68,183.85,183.65,183.85,5089.0,179.9183,180.0848,179.8889,180.0848,5089.0
2023-09-05 11:40:00,183.83,183.83,183.36,183.65,6860.0,180.0652,180.0652,179.6048,179.8889,6860.0
2023-09-05 11:50:00,183.68,184.0,183.58,184.0,5028.0,179.9183,180.2317,179.8203,180.2317,5028.0
2023-09-05 12:00:00,183.93,184.05,183.7,183.75,7475.0,180.1632,180.2807,179.9379,179.9869,7475.0
2023-09-05 12:10:00,183.72,183.72,183.13,183.17,4085.0,179.9575,179.9575,179.3796,179.4187,4085.0
2023-09-05 12:20:00,183.2,183.32,183.11,183.29,3796.0,179.4481,179.5657,179.36,179.5363,3796.0
2023-09-05 12:30:00,183.21,183.22,183.0,183.0,8250.0,179.4579,179.4677,179.2522,179.2522,8250.0
2023-09-05 12:40:00,183.0,183.0,182.88,182.94,3992.0,179.2522,179.2522,179.1347,179.1934,3992.0
2023-09-05 12:50:00,182.96,183.02,182.87,182.87,6761.0,179.213,179.2718,179.1249,179.1249,6761.0
2023-09-05 13:00:00,182.83,182.83,182.33,182.34,1778.0,179.0857,179.0857,178.5959,178.6057,1778.0
2023-09-05 13:10:00,182.29,182.5,182.25,182.49,5382.0,178.5568,178.7625,178.5176,178.7527,5382.0
2023-09-05 13:20:00,182.46,182.46,182.28,182.38,5429.0,178.7233,178.7233,178.547,178.6449,5429.0
2023-09-05 13:30:00,182.33,182.41,182.2,182.3,3990.0,178.5959,178.6743,178.4686,178.5666,3990.0
2023-09-05 13:40:00,182.31,182.54,182.23,182.54,6508.0,178.5764,178.8016,178.498,178.8016,6508.0
2023-09-05 13:50:00,182.53,182.53,182.26,182.38,5848.0,178.7918,178.7918,178.5274,178.6449,5848.0
2023-09-05 14:00:00,182.39,182.39,182.21,182.25,2911.0,178.6547,178.6547,178.4784,178.5176,2911.0
2023-09-05 14:10:00,182.2,182.28,182.0,182.09,16652.0,178.4686,178.547,178.2727,178.3609,16652.0
2023-09-05 14:20:00,182.1,182.17,182.01,182.16,7043.0,178.3707,178.4392,178.2825,178.4294,7043.0
2023-09-05 14:30:00,182.09,182.45,182.08,182.35,15502.0,178.3609,178.7135,178.3511,178.6155,15502.0
2023-09-05 14:40:00,182.33,182.58,182.32,182.58,4388.0,178.5959,178.8408,178.5861,178.8408,4388.0
2023-09-05 14:50:00,182.58,182.68,182.38,182.47,5747.0,178.8408,178.9388,178.6449,178.7331,5747.0
2023-09-05 15:00:00,182.48,182.67,182.47,182.67,7251.0,178.7429,178.929,178.7331,178.929,7251.0
2023-09-05 15:10:00,182.56,182.61,182.43,182.48,10466.0,178.8212,178.8702,178.6939,178.7429,10466.0
2023-09-05 15:20:00,182.49,182.61,182.32,182.43,7243.0,178.7527,178.8702,178.5861,178.6939,7243.0
2023-09-05 15:30:00,182.44,182.44,182.27,182.38,12985.0,178.7037,178.7037,178.5372,178.6449,12985.0
2023-09-05 15:40:00,182.42,182.67,182.18,182.18,19443.0,178.6841,178.929,178.449,178.449,19443.0
2023-09-05 15:50:00,182.26,182.37,181.98,182.03,104436.0,178.5274,178.6351,178.2531,178.3021,104436.0
2023-09-06 09:30:00,182.02,182.53,181.52,181.78,19692.0,178.2923,178.7918,177.8025,178.0572,19692.0
2023-09-06 09:40:00,182.03,182.71,182.02,182.3,4674.0,178.3021,178.9682,178.2923,178.5666,4674.0
2023-09-06 09:50:00,182.42,182.51,182.07,182.21,2985.0,178.6841,178.7723,178.3413,178.4784,2985.0
2023-09-06 10:00:00,182.06,182.11,181.45,181.87,7630.0,178.3315,178.3804,177.734,178.1454,7630.0
2023-09-06 10:10:00,181.86,182.07,181.77,181.92,5641.0,178.1356,178.3413,178.0474,178.1943,5641.0
2023-09-06 10:20:00,182.06,182.29,181.25,181.5,5638.0,178.3315,178.5568,177.5381,177.7829,5638.0
2023-09-06 10:30:00,181.57,181.7,181.36,181.42,3615.0,177.8515,177.9788,177.6458,177.7046,3615.0
2023-09-06 10:40:00,181.35,181.43,181.22,181.38,4180.0,177.636,177.7144,177.5087,177.6654,4180.0
2023-09-06 10:50:00,181.29,181.54,181.29,181.3,8510.0,177.5772,177.8221,177.5772,177.587,8510.0
2023-09-06 11:00:00,181.3,181.39,181.06,181.39,3520.0,177.587,177.6752,177.3519,177.6752,3520.0
2023-09-06 11:10:00,181.38,181.42,181.21,181.42,4123.0,177.6654,177.7046,177.4989,177.7046,4123.0
2023-09-06 11:20:00,181.34,182.09,181.14,182.01,36806.0,177.6262,178.3609,177.4303,178.2825,36806.0
2023-09-06 11:30:00,182.0,182.01,181.55,181.66,21512.0,178.2727,178.2825,177.8319,177.9397,21512.0
2023-09-06 11:40:00,181.77,182.04,181.74,181.81,2589.0,178.0474,178.3119,178.018,178.0866,2589.0
2023-09-06 11:50:00,181.72,181.88,181.47,181.48,3128.0,177.9984,178.1552,177.7536,177.7633,3128.0
2023-09-06 12:00:00,181.47,181.67,181.44,181.58,3352.0,177.7536,177.9495,177.7242,177.8613,3352.0
2023-09-06 12:10:00,181.58,181.76,181.44,181.65,2057.0,177.8613,178.0376,177.7242,177.9299,2057.0
2023-09-06 12:20:00,181.66,181.8,181.65,181.65,3471.0,177.9397,178.0768,177.9299,177.9299,3471.0
2023-09-06 12:30:00,181.58,181.78,181.52,181.78,2519.0,177.8613,178.0572,177.8025,178.0572,2519.0
2023-09-06 12:40:00,181.72,181.72,181.52,181.53,1000.0,177.9984,177.9984,177.8025,177.8123,1000.0
2023-09-06 12:50:00,181.45,181.54,181.39,181.47,972.0,177.734,177.8221,177.6752,177.7536,972.0
2023-09-06 13:00:00,181.44,181.45,181.24,181.45,3454.0,177.7242,177.734,177.5283,177.734,3454.0
2023-09-06 13:10:00,181.41,181.56,181.37,181.56,2311.0,177.6948,177.8417,177.6556,177.8417,2311.0
2023-09-06 13:20:00,181.55,181.6,181.42,181.58,3813.0,177.8319,177.8809,177.7046,177.8613,3813.0
2023-09-06 13:30:00,181.6,181.6,181.35,181.41,2375.0,177.8809,177.8809,177.636,177.6948,2375.0
2023-09-06 13:40:00,181.4,181.5,181.26,181.5,3309.0,177.685,177.7829,177.5479,177.7829,3309.0
2023-09-06 13:50:00,181.53,181.79,181.45,181.62,3053.0,177.8123,178.067,177.734,177.9005,3053.0
2023-09-06 14:00:00,181.61,181.82,181.61,181.78,2231.0,177.8907,178.0964,177.8907,178.0572,2231.0
2023-09-06 14:10:00,181.82,181.82,181.5,181.66,5031.0,178.0964,178.0964,177.7829,177.9397,5031.0
2023-09-06 14:20:00,181.66,181.91,181.61,181.63,9690.0,177.9397,178.1845,177.8907,177.9103,9690.0
2023-09-06 14:30:00,181.58,181.77,181.55,181.63,2932.0,177.8613,178.0474,177.8319,177.9103,2932.0
2023-09-06 14:40:00,181.66,181.7,181.47,181.63,3068.0,177.9397,177.9788,177.7536,177.9103,3068.0
2023-09-06 14:50:00,181.68,181.7,181.56,181.65,5128.0,177.9593,177.9788,177.8417,177.9299,5128.0
2023-09-06 15:00:00,181.63,181.63,181.35,181.35,2460.0,177.9103,177.9103,177.636,177.636,2460.0
2023-09-06 15:10:00,181.42,181.58,181.38,181.48,13505.0,177.7046,177.8613,177.6654,177.7633,13505.0
2023-09-06 15:20:00,181.49,181.5,181.37,181.44,9264.0,177.7731,177.7829,177.6556,177.7242,9264.0
2023-09-06 15:30:00,181.44,181.86,181.43,181.74,9944.0,177.7242,178.1356,177.7144,178.018,9944.0
2023-09-06 15:40:00,181.75,181.85,181.53,181.6,9611.0,178.0278,178.1258,177.8123,177.8809,9611.0
2023-09-06 15:50:00,181.63,181.74,181.35,181.67,49137.0,177.9103,178.018,177.636,177.9495,49137.0
2023-09-07 09:30:00,181.75,182.31,181.65,181.66,12089.0,178.0278,178.5764,177.9299,177.9397,12089.0
2023-09-07 09:40:00,181.65,181.9,181.56,181.56,2246.0,177.9299,178.1747,177.8417,177.8417,2246.0
2023-09-07 09:50:00,181.53,181.66,180.78,181.02,7110.0,177.8123,177.9397,177.0777,177.3128,7110.0
2023-09-07 10:00:00,180.91,181.29,180.81,181.15,13653.0,177.205,177.5772,177.1071,177.4401,13653.0
2023-09-07 10:10:00,181.13,181.38,181.04,181.08,4556.0,177.4205,177.6654,177.3324,177.3715,4556.0
2023-09-07 10:20:00,181.27,181.29,181.06,181.21,3057.0,177.5576,177.5772,177.3519,177.4989,3057.0
2023-09-07 10:30:00,181.24,181.28,180.97,181.2,4420.0,177.5283,177.5674,177.2638,177.4891,4420.0
2023-09-07 10:40:00,181.2,181.7,181.17,181.5,7344.0,177.4891,177.9788,177.4597,177.7829,7344.0
2023-09-07 10:50:00,181.49,181.49,181.16,181.16,3877.0,177.7731,177.7731,177.4499,177.4499,3877.0
2023-09-07 11:00:00,181.14,181.32,181.14,181.32,2815.0,177.4303,177.6066,177.4303,177.6066,2815.0
2023-09-07 11:10:00,181.34,181.44,181.08,181.21,4123.0,177.6262,177.7242,177.3715,177.4989,4123.0
2023-09-07 11:20:00,181.25,181.45,181.22,181.31,4498.0,177.5381,177.734,177.5087,177.5968,4498.0
2023-09-07 11:30:00,181.27,181.51,181.27,181.42,4423.0,177.5576,177.7927,177.5576,177.7046,4423.0
2023-09-07 11:40:00,181.35,181.41,181.16,181.25,2324.0,177.636,177.6948,177.4499,177.5381,2324.0
2023-09-07 11:50:00,181.34,181.58,181.32,181.56,2601.0,177.6262,177.8613,177.6066,177.8417,2601.0
2023-09-07 12:00:00,181.57,181.81,181.57,181.81,3228.0,177.8515,178.0866,177.8515,178.0866,3228.0
2023-09-07 12:10:00,181.78,181.89,181.68,181.82,4385.0,178.0572,178.165,177.9593,178.0964,4385.0
2023-09-07 12:20:00,181.87,182.19,181.79,182.05,13372.0,178.1454,178.4588,178.067,178.3217,13372.0
2023-09-07 12:30:00,182.2,182.22,182.02,182.02,2495.0,178.4686,178.4882,178.2923,178.2923,2495.0
2023-09-07 12:40:00,182.02,182.06,181.95,181.97,2423.0,178.2923,178.3315,178.2237,178.2433,2423.0
2023-09-07 12:50:00,181.93,182.04,181.92,182.02,1643.0,178.2041,178.3119,178.1943,178.2923,1643.0
2023-09-07 13:00:00,182.1,182.18,181.92,181.92,3939.0,178.3707,178.449,178.1943,178.1943,3939.0
2023-09-07 13:10:00,181.9,182.12,181.84,182.1,2583.0,178.1747,178.3902,178.116,178.3707,2583.0
2023-09-07 13:20:00,182.11,182.5,182.11,182.21,6640.0,178.3804,178.7625,178.3804,178.4784,6640.0
2023-09-07 13:30:00,182.22,182.22,181.88,181.95,3692.0,178.4882,178.4882,178.1552,178.2237,3692.0
2023-09-07 13:40:00,181.96,182.24,181.94,182.0,3805.0,178.2335,178.5078,178.2139,178.2727,3805.0
2023-09-07 13:50:00,181.94,182.07,181.9,181.95,5494.0,178.2139,178.3413,178.1747,178.2237,5494.0
2023-09-07 14:00:00,181.93,182.08,181.9,181.95,3586.0,178.2041,178.3511,178.1747,178.2237,3586.0
2023-09-07 14:10:00,181.91,182.05,181.74,181.96,4565.0,178.1845,178.3217,178.018,178.2335,4565.0
2023-09-07 14:20:00,181.98,182.1,181.94,181.99,3702.0,178.2531,178.3707,178.2139,178.2629,3702.0
2023-09-07 14:30:00,182.03,182.07,181.74,181.84,13460.0,178.3021,178.3413,178.018,178.116,13460.0
2023-09-07 14:40:00,181.88,182.02,181.82,181.98,15432.0,178.1552,178.2923,178.0964,178.2531,15432.0
2023-09-07 14:50:00,181.96,182.17,181.93,182.12,10284.0,178.2335,178.4392,178.2041,178.3902,10284.0
2023-09-07 15:00:00,182.13,182.28,181.89,181.93,8569.0,178.4,178.547,178.165,178.2041,8569.0
2023-09-07 15:10:00,181.94,182.18,181.93,182.05,7572.0,178.2139,178.449,178.2041,178.3217,7572.0
2023-09-07 15:20:00,182.14,182.16,182.0,182.16,3861.0,178.4098,178.4294,178.2727,178.4294,3861.0
2023-09-07 15:30:00,182.13,182.17,181.86,181.91,9505.0,178.4,178.4392,178.1356,178.1845,9505.0
2023-09-07 15:40:00,181.9,181.97,181.78,181.83,11456.0,178.1747,178.2433,178.0572,178.1062,11456.0
2023-09-07 15:50:00,181.83,181.96,181.63,181.68,59386.0,178.1062,178.2335,177.9103,177.9593,59386.0
2023-09-08 09:30:00,181.33,182.63,181.33,181.68,13353.0,177.6164,178.8898,177.6164,177.9593,13353.0
2023-09-08 09:40:00,181.68,182.32,181.61,182.1,9764.0,177.9593,178.5861,177.8907,178.3707,9764.0
2023-09-08 09:50:00,182.0,182.6,181.88,182.49,5309.0,178.2727,178.8604,178.1552,178.7527,5309.0
2023-09-08 10:00:00,182.64,182.69,182.15,182.3,5826.0,178.8996,178.9486,178.4196,178.5666,5826.0
2023-09-08 10:10:00,182.21,182.63,182.21,182.63,6080.0,178.4784,178.8898,178.4784,178.8898,6080.0
2023-09-08 10:20:00,182.62,182.78,182.44,182.62,6041.0,178.88,179.0367,178.7037,178.88,6041.0
2023-09-08 10:30:00,182.58,182.76,182.53,182.66,4743.0,178.8408,179.0171,178.7918,178.9192,4743.0
2023-09-08 10:40:00,182.63,182.69,182.54,182.58,3409.0,178.8898,178.9486,178.8016,178.8408,3409.0
2023-09-08 10:50:00,182.6,182.74,182.45,182.55,7156.0,178.8604,178.9975,178.7135,178.8114,7156.0
2023-09-08 11:00:00,182.63,182.89,182.53,182.66,4311.0,178.8898,179.1445,178.7918,178.9192,4311.0
2023-09-08 11:10:00,182.65,182.92,182.63,182.82,4476.0,178.9094,179.1739,178.8898,179.0759,4476.0
2023-09-08 11:20:00,182.89,183.42,182.69,182.75,39205.0,179.1445,179.6636,178.9486,179.0073,39205.0
2023-09-08 11:30:00,182.7,182.9,182.53,182.55,4074.0,178.9584,179.1543,178.7918,178.8114,4074.0
2023-09-08 11:40:00,182.59,182.83,182.33,182.39,6533.0,178.8506,179.0857,178.5959,178.6547,6533.0
2023-09-08 11:50:00,182.27,182.48,182.27,182.32,6859.0,178.5372,178.7429,178.5372,178.5861,6859.0
2023-09-08 12:00:00,182.42,182.46,181.94,182.02,8064.0,178.6841,178.7233,178.2139,178.2923,8064.0
2023-09-08 12:10:00,182.06,182.07,181.89,182.0,4355.0,178.3315,178.3413,178.165,178.2727,4355.0
2023-09-08 12:20:00,182.0,182.01,181.81,181.96,5141.0,178.2727,178.2825,178.0866,178.2335,5141.0
2023-09-08 12:30:00,181.87,181.87,181.73,181.84,3844.0,178.1454,178.1454,178.0082,178.116,3844.0
2023-09-08 12:40:00,181.84,182.01,181.82,181.89,3608.0,178.116,178.2825,178.0964,178.165,3608.0
2023-09-08 12:50:00,181.79,181.87,181.74,181.74,4505.0,178.067,178.1454,178.018,178.018,4505.0
2023-09-08 13:00:00,181.73,181.76,181.44,181.48,7960.0,178.0082,178.0376,177.7242,177.7633,7960.0
2023-09-08 13:10:00,181.45,181.72,181.4,181.71,7050.0,177.734,177.9984,177.685,177.9886,7050.0
2023-09-08 13:20:00,181.71,181.81,181.28,181.56,7104.0,177.9886,178.0866,177.5674,177.8417,7104.0
2023-09-08 13:30:00,181.53,181.55,181.33,181.53,4223.0,177.8123,177.8319,177.6164,177.8123,4223.0
2023-09-08 13:40:00,181.49,181.61,181.42,181.5,3515.0,177.7731,177.8907,177.7046,177.7829,3515.0
2023-09-08 13:50:00,181.46,181.64,181.45,181.64,2830.0,177.7438,177.9201,177.734,177.9201,2830.0
2023-09-08 14:00:00,181.65,181.92,181.64,181.92,6763.0,177.9299,178.1943,177.9201,178.1943,6763.0
2023-09-08 14:10:00,181.88,181.93,181.61,181.93,4053.0,178.1552,178.2041,177.8907,178.2041,4053.0
2023-09-08 14:20:00,181.93,181.93,181.79,181.83,2099.0,178.2041,178.2041,178.067,178.1062,2099.0
2023-09-08 14:30:00,181.84,181.89,181.71,181.71,3539.0,178.116,178.165,177.9886,177.9886,3539.0
2023-09-08 14:40:00,181.75,181.92,181.75,181.75,2901.0,178.0278,178.1943,178.0278,178.0278,2901.0
2023-09-08 14:50:00,181.73,181.79,181.69,181.75,3903.0,178.0082,178.067,177.969,178.0278,3903.0
2023-09-08 15:00:00,181.76,181.78,181.45,181.46,2884.0,178.0376,178.0572,177.734,177.7438,2884.0
2023-09-08 15:10:00,181.51,181.51,181.33,181.33,3738.0,177.7927,177.7927,177.6164,177.6164,3738.0
2023-09-08 15:20:00,181.36,181.51,181.33,181.42,4695.0,177.6458,177.7927,177.6164,177.7046,4695.0
2023-09-08 15:30:00,181.46,181.61,181.45,181.49,6568.0,177.7438,177.8907,177.734,177.7731,6568.0
2023-09-08 15:40:00,181.53,181.78,181.49,181.74,12913.0,177.8123,178.0572,177.7731,178.018,12913.0
2023-09-08 15:50:00,181.73,182.11,181.59,182.07,96229.0,178.0082,178.3804,177.8711,178.3413,96229.0
2023-09-11 09:30:00,182.3,183.22,182.3,183.08,24628.0,178.5666,179.4677,178.5666,179.3306,24628.0
2023-09-11 09:40:00,183.25,183.5,183.15,183.5,6883.0,179.4971,179.742,179.3991,179.742,6883.0
2023-09-11 09:50:00,183.51,183.75,183.47,183.54,3044.0,179.7518,179.9869,179.7126,179.7812,3044.0
2023-09-11 10:00:00,183.5,183.5,182.96,183.0,6009.0,179.742,179.742,179.213,179.2522,6009.0
2023-09-11 10:10:00,183.06,183.19,182.7,182.91,6254.0,179.311,179.4383,178.9584,179.1641,6254.0
2023-09-11 10:20:00,182.97,183.61,182.97,183.55,6811.0,179.2228,179.8497,179.2228,179.791,6811.0
2023-09-11 10:30:00,183.53,183.6,183.29,183.35,3463.0,179.7714,179.8399,179.5363,179.5951,3463.0
2023-09-11 10:40:00,183.42,183.48,183.27,183.44,3741.0,179.6636,179.7224,179.5167,179.6832,3741.0
2023-09-11 10:50:00,183.36,183.37,183.11,183.21,4386.0,179.6048,179.6146,179.36,179.4579,4386.0
2023-09-11 11:00:00,183.17,183.19,182.87,182.97,12414.0,179.4187,179.4383,179.1249,179.2228,12414.0
2023-09-11 11:10:00,182.9,182.9,182.72,182.79,1783.0,179.1543,179.1543,178.978,179.0465,1783.0
2023-09-11 11:20:00,182.72,182.94,182.67,182.8,2463.0,178.978,179.1934,178.929,179.0563,2463.0
2023-09-11 11:30:00,182.82,183.06,182.75,183.01,3827.0,179.0759,179.311,179.0073,179.262,3827.0
2023-09-11 11:40:00,183.04,183.1,182.92,183.04,2000.0,179.2914,179.3502,179.1739,179.2914,2000.0
2023-09-11 11:50:00,182.99,183.12,182.94,182.97,3230.0,179.2424,179.3698,179.1934,179.2228,3230.0
2023-09-11 12:00:00,183.0,183.48,182.86,183.35,9922.0,179.2522,179.7224,179.1151,179.5951,9922.0
2023-09-11 12:10:00,183.28,183.52,183.19,183.36,3453.0,179.5265,179.7616,179.4383,179.6048,3453.0
2023-09-11 12:20:00,183.3,183.45,183.3,183.45,1936.0,179.5461,179.693,179.5461,179.693,1936.0
2023-09-11 12:30:00,183.45,183.61,183.42,183.45,3597.0,179.693,179.8497,179.6636,179.693,3597.0
2023-09-11 12:40:00,183.53,183.7,183.53,183.57,3380.0,179.7714,179.9379,179.7714,179.8105,3380.0
2023-09-11 12:50:00,183.64,183.74,183.61,183.68,3076.0,179.8791,179.9771,179.8497,179.9183,3076.0
2023-09-11 13:00:00,183.73,183.96,183.72,183.91,6931.0,179.9673,180.1926,179.9575,180.1436,6931.0
2023-09-11 13:10:00,183.86,183.97,183.85,183.95,5728.0,180.0946,180.2024,180.0848,180.1828,5728.0
2023-09-11 13:20:00,183.96,184.03,183.92,183.92,3184.0,180.1926,180.2611,180.1534,180.1534,3184.0
2023-09-11 13:30:00,183.99,184.1,183.69,184.04,8997.0,180.2219,180.3297,179.9281,180.2709,8997.0
2023-09-11 13:40:00,184.05,184.28,183.99,184.1,7304.0,180.2807,180.506,180.2219,180.3297,7304.0
2023-09-11 13:50:00,183.98,184.08,183.95,184.01,6018.0,180.2121,180.3101,180.1828,180.2415,6018.0
2023-09-11 14:00:00,184.02,184.11,183.93,184.0,6273.0,180.2513,180.3395,180.1632,180.2317,6273.0
2023-09-11 14:10:00,183.98,184.05,183.9,183.93,2628.0,180.2121,180.2807,180.1338,180.1632,2628.0
2023-09-11 14:20:00,183.95,184.21,183.82,184.18,7559.0,180.1828,180.4374,180.0554,180.4081,7559.0
2023-09-11 14:30:00,184.18,184.47,184.14,184.41,16116.0,180.4081,180.6921,180.3689,180.6333,16116.0
2023-09-11 14:40:00,184.41,184.41,184.05,184.07,4866.0,180.6333,180.6333,180.2807,180.3003,4866.0
2023-09-11 14:50:00,184.07,184.1,183.88,183.95,7991.0,180.3003,180.3297,180.1142,180.1828,7991.0
2023-09-11 15:00:00,183.99,184.03,183.94,183.98,2528.0,180.2219,180.2611,180.173,180.2121,2528.0
2023-09-11 15:10:00,184.01,184.04,183.91,184.0,5255.0,180.2415,180.2709,180.1436,180.2317,5255.0
2023-09-11 15:20:00,183.99,184.29,183.98,184.23,8942.0,180.2219,180.5158,180.2121,180.457,8942.0
2023-09-11 15:30:00,184.21,184.42,184.17,184.31,8359.0,180.4374,180.6431,180.3983,180.5354,8359.0
2023-09-11 15:40:00,184.27,184.28,183.74,183.91,13812.0,180.4962,180.506,179.9771,180.1436,13812.0
2023-09-11 15:50:00,183.88,183.94,183.68,183.9,58669.0,180.1142,180.173,179.9183,180.1338,58669.0
2023-09-12 09:30:00,183.22,184.1,182.86,184.02,18699.0,179.4677,180.3297,179.1151,180.2513,18699.0
2023-09-12 09:40:00,184.02,184.02,183.42,183.47,2553.0,180.2513,180.2513,179.6636,179.7126,2553.0
2023-09-12 09:50:00,183.48,183.66,183.23,183.66,3715.0,179.7224,179.8987,179.4775,179.8987,3715.0
2023-09-12 10:00:00,183.55,184.24,183.55,183.79,6751.0,179.791,180.4668,179.791,180.026,6751.0
2023-09-12 10:10:00,183.72,183.79,183.34,183.54,4703.0,179.9575,180.026,179.5853,179.7812,4703.0
2023-09-12 10:20:00,183.43,183.48,183.25,183.47,4128.0,179.6734,179.7224,179.4971,179.7126,4128.0
2023-09-12 10:30:00,183.48,183.57,183.38,183.44,3281.0,179.7224,179.8105,179.6244,179.6832,3281.0
2023-09-12 10:40:00,183.4,183.66,183.35,183.35,2636.0,179.644,179.8987,179.5951,179.5951,2636.0
2023-09-12 10:50:00,183.35,183.35,183.03,183.15,2257.0,179.5951,179.5951,179.2816,179.3991,2257.0
2023-09-12 11:00:00,183.19,183.24,183.08,183.17,1849.0,179.4383,179.4873,179.3306,179.4187,1849.0
2023-09-12 11:10:00,183.21,183.22,183.06,183.06,1077.0,179.4579,179.4677,179.311,179.311,1077.0
2023-09-12 11:20:00,183.1,183.15,182.98,182.98,1414.0,179.3502,179.3991,179.2326,179.2326,1414.0
2023-09-12 11:30:00,182.92,182.92,182.66,182.66,1027.0,179.1739,179.1739,178.9192,178.9192,1027.0
2023-09-12 11:40:00,182.76,182.88,182.75,182.76,1470.0,179.0171,179.1347,179.0073,179.0171,1470.0
2023-09-12 11:50:00,182.77,183.06,182.76,182.85,1892.0,179.0269,179.311,179.0171,179.1053,1892.0
2023-09-12 12:00:00,183.02,183.03,182.87,183.01,979.0,179.2718,179.2816,179.1249,179.262,979.0
2023-09-12 12:10:00,183.02,183.26,183.02,183.08,1493.0,179.2718,179.5069,179.2718,179.3306,1493.0
2023-09-12 12:20:00,183.06,183.15,182.88,182.93,2378.0,179.311,179.3991,179.1347,179.1837,2378.0
2023-09-12 12:30:00,182.9,182.96,182.89,182.96,452.0,179.1543,179.213,179.1445,179.213,452.0
2023-09-12 12:40:00,182.94,182.94,182.83,182.87,975.0,179.1934,179.1934,179.0857,179.1249,975.0
2023-09-12 12:50:00,182.91,182.91,182.75,182.77,1529.0,179.1641,179.1641,179.0073,179.0269,1529.0
2023-09-12 13:00:00,182.82,183.18,182.82,183.04,2310.0,179.0759,179.4285,179.0759,179.2914,2310.0
2023-09-12 13:10:00,183.02,183.11,182.91,182.91,2119.0,179.2718,179.36,179.1641,179.1641,2119.0
2023-09-12 13:20:00,182.96,183.14,182.95,183.07,2096.0,179.213,179.3894,179.2032,179.3208,2096.0
2023-09-12 13:30:00,183.12,183.19,182.97,183.17,3549.0,179.3698,179.4383,179.2228,179.4187,3549.0
2023-09-12 13:40:00,183.05,183.19,182.94,182.99,2023.0,179.3012,179.4383,179.1934,179.2424,2023.0
2023-09-12 13:50:00,182.98,183.14,182.76,182.94,7054.0,179.2326,179.3894,179.0171,179.1934,7054.0
2023-09-12 14:00:00,182.9,182.9,182.67,182.82,2399.0,179.1543,179.1543,178.929,179.0759,2399.0
2023-09-12 14:10:00,182.75,182.78,182.67,182.78,1615.0,179.0073,179.0367,178.929,179.0367,1615.0
2023-09-12 14:20:00,182.73,182.73,182.5,182.5,9294.0,178.9877,178.9877,178.7625,178.7625,9294.0
2023-09-12 14:30:00,182.5,182.73,182.45,182.73,4046.0,178.7625,178.9877,178.7135,178.9877,4046.0
2023-09-12 14:40:00,182.77,182.8,182.49,182.5,2958.0,179.0269,179.0563,178.7527,178.7625,2958.0
2023-09-12 14:50:00,182.49,182.53,182.33,182.37,4044.0,178.7527,178.7918,178.5959,178.6351,4044.0
2023-09-12 15:00:00,182.34,182.35,182.07,182.17,4225.0,178.6057,178.6155,178.3413,178.4392,4225.0
2023-09-12 15:10:00,182.14,182.2,181.93,181.99,5858.0,178.4098,178.4686,178.2041,178.2629,5858.0
2023-09-12 15:20:00,182.05,182.1,181.92,181.95,4768.0,178.3217,178.3707,178.1943,178.2237,4768.0
2023-09-12 15:30:00,181.96,182.11,181.96,182.09,7344.0,178.2335,178.3804,178.2335,178.3609,7344.0
2023-09-12 15:40:00,182.09,182.24,181.98,182.24,13194.0,178.3609,178.5078,178.2531,178.5078,13194.0
2023-09-12 15:50:00,182.28,182.4,182.02,182.11,62484.0,178.547,178.6645,178.2923,178.3804,62484.0
2023-09-13 09:30:00,181.55,182.14,181.12,181.74,9255.0,177.8319,178.4098,177.4107,178.018,9255.0
2023-09-13 09:40:00,181.66,181.93,181.64,181.69,1244.0,177.9397,178.2041,177.9201,177.969,1244.0
2023-09-13 09:50:00,181.95,181.95,181.43,181.48,3246.0,178.2237,178.2237,177.7144,177.7633,3246.0
2023-09-13 10:00:00,181.48,181.48,181.05,181.19,2550.0,177.7633,177.7633,177.3422,177.4793,2550.0
2023-09-13 10:10:00,181.17,181.25,180.56,180.59,9698.0,177.4597,177.5381,176.8622,176.8916,9698.0
2023-09-13 10:20:00,180.65,180.8,180.47,180.69,4885.0,176.9503,177.0973,176.774,176.9895,4885.0
2023-09-13 10:30:00,180.7,181.1,180.69,180.96,3879.0,176.9993,177.3911,176.9895,177.254,3879.0
2023-09-13 10:40:00,180.9,181.03,180.66,180.78,4469.0,177.1952,177.3226,176.9601,177.0777,4469.0
2023-09-13 10:50:00,180.71,181.09,180.54,180.92,19168.0,177.0091,177.3813,176.8426,177.2148,19168.0
2023-09-13 11:00:00,181.01,181.03,180.9,181.03,2158.0,177.303,177.3226,177.1952,177.3226,2158.0
2023-09-13 11:10:00,181.1,181.1,180.94,180.96,2434.0,177.3911,177.3911,177.2344,177.254,2434.0
2023-09-13 11:20:00,180.96,181.07,180.87,180.89,3233.0,177.254,177.3617,177.1658,177.1854,3233.0
2023-09-13 11:30:00,180.94,180.94,180.73,180.86,4214.0,177.2344,177.2344,177.0287,177.156,4214.0
2023-09-13 11:40:00,180.81,181.2,180.76,181.2,4609.0,177.1071,177.4891,177.0581,177.4891,4609.0
2023-09-13 11:50:00,181.15,181.18,180.9,181.01,2102.0,177.4401,177.4695,177.1952,177.303,2102.0
2023-09-13 12:00:00,180.97,180.97,180.69,180.85,3159.0,177.2638,177.2638,176.9895,177.1463,3159.0
2023-09-13 12:10:00,180.8,180.86,180.58,180.86,2751.0,177.0973,177.156,176.8818,177.156,2751.0
2023-09-13 12:20:00,180.82,180.82,180.8,180.81,600.0,177.1169,177.1169,177.0973,177.1071,600.0
2023-09-13 12:30:00,180.93,180.99,180.71,180.76,6757.0,177.2246,177.2834,177.0091,177.0581,6757.0
2023-09-13 12:40:00,180.76,180.95,180.71,180.95,2201.0,177.0581,177.2442,177.0091,177.2442,2201.0
2023-09-13 12:50:00,180.94,181.02,180.86,180.92,1423.0,177.2344,177.3128,177.156,177.2148,1423.0
2023-09-13 13:00:00,180.93,181.24,180.93,181.11,4445.0,177.2246,177.5283,177.2246,177.4009,4445.0
2023-09-13 13:10:00,181.06,181.24,181.04,181.24,1509.0,177.3519,177.5283,177.3324,177.5283,1509.0
2023-09-13 13:20:00,181.16,181.21,181.13,181.14,1700.0,177.4499,177.4989,177.4205,177.4303,1700.0
2023-09-13 13:30:00,181.12,181.26,181.11,181.24,2196.0,177.4107,177.5479,177.4009,177.5283,2196.0
2023-09-13 13:40:00,181.19,181.29,181.19,181.24,1116.0,177.4793,177.5772,177.4793,177.5283,1116.0
2023-09-13 13:50:00,181.26,181.26,181.08,181.13,1343.0,177.5479,177.5479,177.3715,177.4205,1343.0
2023-09-13 14:00:00,181.2,181.22,180.98,181.07,2285.0,177.4891,177.5087,177.2736,177.3617,2285.0
2023-09-13 14:10:00,181.06,181.16,180.98,181.04,2238.0,177.3519,177.4499,177.2736,177.3324,2238.0
2023-09-13 14:20:00,181.0,181.26,181.0,181.2,7112.0,177.2932,177.5479,177.2932,177.4891,7112.0
2023-09-13 14:30:00,181.14,181.18,181.08,181.13,5317.0,177.4303,177.4695,177.3715,177.4205,5317.0
2023-09-13 14:40:00,181.1,181.1,180.94,180.94,4003.0,177.3911,177.3911,177.2344,177.2344,4003.0
2023-09-13 14:50:00,180.88,180.96,180.55,180.64,6953.0,177.1756,177.254,176.8524,176.9406,6953.0
2023-09-13 15:00:00,180.55,180.55,180.05,180.14,17957.0,176.8524,176.8524,176.3626,176.4508,17957.0
2023-09-13 15:10:00,180.15,180.24,180.08,180.18,7766.0,176.4606,176.5487,176.392,176.49,7766.0
2023-09-13 15:20:00,180.19,180.22,180.02,180.13,6082.0,176.4998,176.5292,176.3332,176.441,6082.0
2023-09-13 15:30:00,180.13,180.49,180.13,180.43,11278.0,176.441,176.7936,176.441,176.7349,11278.0
2023-09-13 15:40:00,180.45,180.64,180.29,180.29,18400.0,176.7544,176.9406,176.5977,176.5977,18400.0
2023-09-13 15:50:00,180.24,180.65,180.18,180.28,98494.0,176.5487,176.9503,176.49,176.5879,98494.0
2023-09-14 09:30:00,180.33,180.33,174.34,174.36,101272.0,176.6369,176.6369,170.7696,170.7892,101272.0
2023-09-14 09:40:00,174.5,175.68,171.25,171.35,183908.0,170.9263,172.0821,167.7429,167.8408,183908.0
2023-09-14 09:50:00,171.53,174.25,170.89,173.52,120168.0,168.0171,170.6814,167.3902,169.9664,120168.0
2023-09-14 10:00:00,173.43,173.6,172.9,173.22,51922.0,169.8782,170.0447,169.3591,169.6725,51922.0
2023-09-14 10:10:00,173.17,176.49,173.16,176.28,114218.0,169.6235,172.8755,169.6137,172.6698,114218.0
2023-09-14 10:20:00,176.2,177.69,175.94,176.53,68028.0,172.5915,174.051,172.3368,172.9147,68028.0
2023-09-14 10:30:00,176.71,177.1,175.65,175.65,17496.0,173.091,173.473,172.0527,172.0527,17496.0
2023-09-14 10:40:00,175.67,176.11,175.12,176.02,12767.0,172.0723,172.5033,171.5336,172.4152,12767.0
2023-09-14 10:50:00,175.89,175.89,175.31,175.7,7525.0,172.2878,172.2878,171.7197,172.1017,7525.0
2023-09-14 11:00:00,175.78,176.12,175.7,175.86,6756.0,172.1801,172.5131,172.1017,172.2584,6756.0
2023-09-14 11:10:00,175.78,176.03,175.02,175.06,9533.0,172.1801,172.425,171.4356,171.4748,9533.0
2023-09-14 11:20:00,175.0,175.15,173.8,174.3,24411.0,171.4161,171.563,170.2406,170.7304,24411.0
2023-09-14 11:30:00,174.37,174.53,174.01,174.02,8363.0,170.799,170.9557,170.4463,170.4561,8363.0
2023-09-14 11:40:00,174.06,174.8,173.94,174.06,12846.0,170.4953,171.2202,170.3778,170.4953,12846.0
2023-09-14 11:50:00,174.05,174.25,173.56,173.97,16174.0,170.4855,170.6814,170.0055,170.4072,16174.0
2023-09-14 12:00:00,173.92,174.51,173.92,174.13,13646.0,170.3582,170.9361,170.3582,170.5639,13646.0
2023-09-14 12:10:00,174.14,174.96,174.12,174.59,26313.0,170.5737,171.3769,170.5541,171.0145,26313.0
2023-09-14 12:20:00,174.63,175.28,174.35,175.28,62173.0,171.0536,171.6903,170.7794,171.6903,62173.0
2023-09-14 12:30:00,175.28,176.36,175.23,176.27,40736.0,171.6903,172.7482,171.6413,172.66,40736.0
2023-09-14 12:40:00,176.34,176.46,175.86,175.86,49589.0,172.7286,172.8462,172.2584,172.2584,49589.0
2023-09-14 12:50:00,176.07,176.12,175.7,175.99,10212.0,172.4641,172.5131,172.1017,172.3858,10212.0
2023-09-14 13:00:00,175.94,176.48,175.9,176.48,4279.0,172.3368,172.8657,172.2976,172.8657,4279.0
2023-09-14 13:10:00,176.47,176.73,176.28,176.6,16585.0,172.856,173.1106,172.6698,172.9833,16585.0
2023-09-14 13:20:00,176.63,177.29,176.58,177.02,22364.0,173.0127,173.6592,172.9637,173.3947,22364.0
2023-09-14 13:30:00,176.99,177.07,176.76,177.07,9574.0,173.3653,173.4437,173.14,173.4437,9574.0
2023-09-14 13:40:00,177.0,177.13,176.85,176.92,14570.0,173.3751,173.5024,173.2282,173.2967,14570.0
2023-09-14 13:50:00,176.88,177.46,176.85,177.37,15064.0,173.2576,173.8257,173.2282,173.7375,15064.0
2023-09-14 14:00:00,177.46,177.46,177.03,177.16,10761.0,173.8257,173.8257,173.4045,173.5318,10761.0
2023-09-14 14:10:00,177.22,177.4,177.08,177.28,9456.0,173.5906,173.7669,173.4535,173.6494,9456.0
2023-09-14 14:20:00,177.32,177.49,177.24,177.29,12602.0,173.6885,173.8551,173.6102,173.6592,12602.0
2023-09-14 14:30:00,177.34,177.98,177.33,177.85,8696.0,173.7081,174.335,173.6983,174.2077,8696.0
2023-09-14 14:40:00,177.84,178.01,177.75,177.87,7405.0,174.1979,174.3644,174.1097,174.2273,7405.0
2023-09-14 14:50:00,177.93,178.03,177.74,177.89,8314.0,174.2861,174.384,174.0999,174.2469,8314.0
2023-09-14 15:00:00,177.93,178.07,177.68,177.71,19262.0,174.2861,174.4232,174.0412,174.0706,19262.0
2023-09-14 15:10:00,177.77,177.96,177.67,177.71,7951.0,174.1293,174.3154,174.0314,174.0706,7951.0
2023-09-14 15:20:00,177.66,177.82,177.57,177.67,15863.0,174.0216,174.1783,173.9334,174.0314,15863.0
2023-09-14 15:30:00,177.67,177.83,177.41,177.55,29210.0,174.0314,174.1881,173.7767,173.9138,29210.0
2023-09-14 15:40:00,177.55,177.98,177.49,177.92,34053.0,173.9138,174.335,173.8551,174.2763,34053.0
2023-09-14 15:50:00,177.92,178.01,177.61,177.66,121655.0,174.2763,174.3644,173.9726,174.0216,121655.0
2023-09-15 09:30:00,177.65,178.66,177.31,178.66,518212.0,174.0118,175.0011,173.6787,175.0011,518212.0
2023-09-15 09:40:00,178.41,179.37,178.36,179.35,19439.0,174.7562,175.6966,174.7072,175.677,19439.0
2023-09-15 09:50:00,179.35,179.35,178.39,178.66,19203.0,175.677,175.677,174.7366,175.0011,19203.0
2023-09-15 10:00:00,178.72,179.38,178.72,178.98,13085.0,175.0599,175.7064,175.0599,175.3145,13085.0
2023-09-15 10:10:00,179.0,179.13,178.76,178.84,10791.0,175.3341,175.4615,175.0991,175.1774,10791.0
2023-09-15 10:20:00,178.9,179.09,178.56,178.64,10238.0,175.2362,175.4223,174.9031,174.9815,10238.0
2023-09-15 10:30:00,178.61,178.93,178.48,178.93,7054.0,174.9521,175.2656,174.8248,175.2656,7054.0
2023-09-15 10:40:00,178.94,179.03,178.77,179.03,4409.0,175.2754,175.3635,175.1088,175.3635,4409.0
2023-09-15 10:50:00,178.89,178.97,178.52,178.54,6043.0,175.2264,175.3048,174.864,174.8836,6043.0
2023-09-15 11:00:00,178.51,178.76,178.23,178.76,8320.0,174.8542,175.0991,174.5799,175.0991,8320.0
2023-09-15 11:10:00,178.65,178.88,178.56,178.58,8387.0,174.9913,175.2166,174.9031,174.9227,8387.0
2023-09-15 11:20:00,178.56,178.7,178.42,178.44,4521.0,174.9031,175.0403,174.766,174.7856,4521.0
2023-09-15 11:30:00,178.46,178.62,178.36,178.54,3395.0,174.8052,174.9619,174.7072,174.8836,3395.0
2023-09-15 11:40:00,178.48,178.6,178.08,178.3,6389.0,174.8248,174.9423,174.433,174.6485,6389.0
2023-09-15 11:50:00,178.3,178.3,177.93,178.16,4763.0,174.6485,174.6485,174.2861,174.5113,4763.0
2023-09-15 12:00:00,178.15,178.23,177.9,178.02,7923.0,174.5015,174.5799,174.2567,174.3742,7923.0
2023-09-15 12:10:00,177.92,178.05,177.84,177.91,6906.0,174.2763,174.4036,174.1979,174.2665,6906.0
2023-09-15 12:20:00,177.94,178.12,177.71,177.95,13977.0,174.2958,174.4722,174.0706,174.3056,13977.0
2023-09-15 12:30:00,177.92,177.97,177.74,177.85,5594.0,174.2763,174.3252,174.0999,174.2077,5594.0
2023-09-15 12:40:00,177.94,177.97,177.67,177.83,13399.0,174.2958,174.3252,174.0314,174.1881,13399.0
2023-09-15 12:50:00,177.68,177.78,177.3,177.38,9611.0,174.0412,174.1391,173.669,173.7473,9611.0
2023-09-15 13:00:00,177.36,177.5,177.18,177.43,9783.0,173.7277,173.8649,173.5514,173.7963,9783.0
2023-09-15 13:10:00,177.47,177.57,177.24,177.56,5159.0,173.8355,173.9334,173.6102,173.9236,5159.0
2023-09-15 13:20:00,177.51,177.51,177.34,177.39,1811.0,173.8747,173.8747,173.7081,173.7571,1811.0
2023-09-15 13:30:00,177.57,177.57,177.24,177.4,6522.0,173.9334,173.9334,173.6102,173.7669,6522.0
2023-09-15 13:40:00,177.36,177.69,177.33,177.69,2048.0,173.7277,174.051,173.6983,174.051,2048.0
2023-09-15 13:50:00,177.69,177.89,177.55,177.89,2130.0,174.051,174.2469,173.9138,174.2469,2130.0
2023-09-15 14:00:00,177.89,177.97,177.78,177.89,11422.0,174.2469,174.3252,174.1391,174.2469,11422.0
2023-09-15 14:10:00,177.84,178.15,177.59,178.11,17576.0,174.1979,174.5015,173.953,174.4624,17576.0
2023-09-15 14:20:00,178.14,179.0,178.14,178.62,35116.0,174.4918,175.3341,174.4918,174.9619,35116.0
2023-09-15 14:30:00,178.75,178.76,178.08,178.67,22126.0,175.0893,175.0991,174.433,175.0109,22126.0
2023-09-15 14:40:00,178.64,178.67,178.39,178.5,29206.0,174.9815,175.0109,174.7366,174.8444,29206.0
2023-09-15 14:50:00,178.5,178.86,178.45,178.76,16889.0,174.8444,175.197,174.7954,175.0991,16889.0
2023-09-15 15:00:00,178.74,178.81,178.46,178.77,10607.0,175.0795,175.148,174.8052,175.1088,10607.0
2023-09-15 15:10:00,178.74,178.93,178.5,178.82,27264.0,175.0795,175.2656,174.8444,175.1578,27264.0
2023-09-15 15:20:00,178.83,178.83,178.38,178.49,9669.0,175.1676,175.1676,174.7268,174.8346,9669.0
2023-09-15 15:30:00,178.41,178.48,177.76,177.78,26632.0,174.7562,174.8248,174.1195,174.1391,26632.0
2023-09-15 15:40:00,177.78,178.25,177.77,178.08,36325.0,174.1391,174.5995,174.1293,174.433,36325.0
2023-09-15 15:50:00,178.14,178.25,177.86,177.96,105524.0,174.4918,174.5995,174.2175,174.3154,105524.0
2023-09-18 09:30:00,177.22,177.36,176.18,176.59,26592.0,174.114,174.2515,173.0922,173.495,26592.0
2023-09-18 09:40:00,176.62,177.04,176.25,176.94,8131.0,173.5245,173.9371,173.161,173.8389,8131.0
2023-09-18 09:50:00,176.93,176.93,176.27,176.54,5926.0,173.8291,173.8291,173.1806,173.4459,5926.0
2023-09-18 10:00:00,176.65,176.93,176.58,176.88,4645.0,173.554,173.8291,173.4852,173.7799,4645.0
2023-09-18 10:10:00,177.01,177.04,176.51,176.59,5428.0,173.9077,173.9371,173.4164,173.495,5428.0
2023-09-18 10:20:00,176.54,176.54,176.35,176.52,7190.0,173.4459,173.4459,173.2592,173.4263,7190.0
2023-09-18 10:30:00,176.58,177.35,176.58,177.03,1792.0,173.4852,174.2417,173.4852,173.9273,1792.0
2023-09-18 10:40:00,176.94,177.2,176.65,177.11,8113.0,173.8389,174.0943,173.554,174.0059,8113.0
2023-09-18 10:50:00,177.06,177.2,176.95,176.96,2501.0,173.9568,174.0943,173.8487,173.8585,2501.0
2023-09-18 11:00:00,176.85,176.9,176.32,176.38,4563.0,173.7505,173.7996,173.2298,173.2887,4563.0
2023-09-18 11:10:00,176.37,176.74,176.37,176.65,5511.0,173.2789,173.6424,173.2789,173.554,5511.0
2023-09-18 11:20:00,176.6,176.69,176.45,176.52,5956.0,173.5049,173.5933,173.3575,173.4263,5956.0
2023-09-18 11:30:00,176.47,176.5,176.31,176.46,4777.0,173.3771,173.4066,173.2199,173.3673,4777.0
2023-09-18 11:40:00,176.62,176.68,176.45,176.46,2990.0,173.5245,173.5835,173.3575,173.3673,2990.0
2023-09-18 11:50:00,176.49,176.6,176.32,176.47,5599.0,173.3968,173.5049,173.2298,173.3771,5599.0
2023-09-18 12:00:00,176.47,176.61,176.21,176.24,3718.0,173.3771,173.5147,173.1217,173.1512,3718.0
2023-09-18 12:10:00,176.25,176.41,176.15,176.32,4673.0,173.161,173.3182,173.0627,173.2298,4673.0
2023-09-18 12:20:00,176.31,176.44,176.15,176.43,5769.0,173.2199,173.3477,173.0627,173.3378,5769.0
2023-09-18 12:30:00,176.44,176.62,176.43,176.49,4500.0,173.3477,173.5245,173.3378,173.3968,4500.0
2023-09-18 12:40:00,176.5,176.5,176.3,176.44,7855.0,173.4066,173.4066,173.2101,173.3477,7855.0
2023-09-18 12:50:00,176.45,176.56,176.3,176.3,4783.0,173.3575,173.4656,173.2101,173.2101,4783.0
2023-09-18 13:00:00,176.26,176.68,176.11,176.57,17618.0,173.1708,173.5835,173.0234,173.4754,17618.0
2023-09-18 13:10:00,176.5,176.62,176.26,176.43,16551.0,173.4066,173.5245,173.1708,173.3378,16551.0
2023-09-18 13:20:00,176.42,176.57,176.23,176.55,3355.0,173.328,173.4754,173.1413,173.4557,3355.0
2023-09-18 13:30:00,176.55,176.95,176.55,176.9,5570.0,173.4557,173.8487,173.4557,173.7996,5570.0
2023-09-18 13:40:00,176.9,176.9,176.6,176.68,4606.0,173.7996,173.7996,173.5049,173.5835,4606.0
2023-09-18 13:50:00,176.68,176.75,176.59,176.6,6061.0,173.5835,173.6522,173.495,173.5049,6061.0
2023-09-18 14:00:00,176.57,176.65,176.5,176.5,6674.0,173.4754,173.554,173.4066,173.4066,6674.0
2023-09-18 14:10:00,176.55,176.66,176.44,176.5,6813.0,173.4557,173.5638,173.3477,173.4066,6813.0
2023-09-18 14:20:00,176.46,176.62,176.45,176.5,4791.0,173.3673,173.5245,173.3575,173.4066,4791.0
2023-09-18 14:30:00,176.5,176.55,176.14,176.14,3886.0,173.4066,173.4557,173.0529,173.0529,3886.0
2023-09-18 14:40:00,176.14,176.35,176.14,176.3,9555.0,173.0529,173.2592,173.0529,173.2101,9555.0
2023-09-18 14:50:00,176.31,176.33,176.0,176.17,7340.0,173.2199,173.2396,172.9154,173.0824,7340.0
2023-09-18 15:00:00,176.2,176.2,175.95,175.95,6663.0,173.1119,173.1119,172.8662,172.8662,6663.0
2023-09-18 15:10:00,175.91,175.94,175.77,175.8,8564.0,172.8269,172.8564,172.6894,172.7189,8564.0
2023-09-18 15:20:00,175.84,175.87,175.61,175.66,7602.0,172.7582,172.7877,172.5322,172.5813,7602.0
2023-09-18 15:30:00,175.63,175.83,175.54,175.81,16920.0,172.5519,172.7484,172.4634,172.7287,16920.0
2023-09-18 15:40:00,175.75,175.86,175.57,175.74,21829.0,172.6698,172.7778,172.4929,172.6599,21829.0
2023-09-18 15:50:00,175.68,175.89,175.61,175.8,97812.0,172.601,172.8073,172.5322,172.7189,97812.0
2023-09-19 09:30:00,175.25,175.52,174.85,175.43,20179.0,172.1785,172.4438,171.7855,172.3554,20179.0
2023-09-19 09:40:00,175.54,176.4,175.54,176.4,7750.0,172.4634,173.3084,172.4634,173.3084,7750.0
2023-09-19 09:50:00,176.27,176.4,175.92,175.93,5718.0,173.1806,173.3084,172.8368,172.8466,5718.0
2023-09-19 10:00:00,176.06,176.06,175.46,175.61,14444.0,172.9743,172.9743,172.3848,172.5322,14444.0
2023-09-19 10:10:00,175.61,175.61,175.07,175.24,10044.0,172.5322,172.5322,172.0017,172.1687,10044.0
2023-09-19 10:20:00,175.24,175.34,175.09,175.34,4222.0,172.1687,172.2669,172.0213,172.2669,4222.0
2023-09-19 10:30:00,175.25,175.26,174.48,174.51,7427.0,172.1785,172.1883,171.422,171.4515,7427.0
2023-09-19 10:40:00,174.56,174.66,174.44,174.52,2560.0,171.5006,171.5989,171.3827,171.4613,2560.0
2023-09-19 10:50:00,174.42,174.57,174.29,174.5,5377.0,171.3631,171.5104,171.2353,171.4417,5377.0
2023-09-19 11:00:00,174.42,174.78,174.42,174.73,5863.0,171.3631,171.7168,171.3631,171.6676,5863.0
2023-09-19 11:10:00,174.75,174.93,174.71,174.85,2499.0,171.6873,171.8641,171.648,171.7855,2499.0
2023-09-19 11:20:00,174.97,175.18,174.91,175.17,3600.0,171.9034,172.1097,171.8445,172.0999,3600.0
2023-09-19 11:30:00,175.21,175.28,175.03,175.07,3264.0,172.1392,172.208,171.9624,172.0017,3264.0
2023-09-19 11:40:00,175.06,175.11,175.0,175.02,1901.0,171.9918,172.041,171.9329,171.9525,1901.0
2023-09-19 11:50:00,175.08,175.2,174.99,175.0,3203.0,172.0115,172.1294,171.9231,171.9329,3203.0
2023-09-19 12:00:00,175.06,175.07,174.95,174.95,2293.0,171.9918,172.0017,171.8838,171.8838,2293.0
2023-09-19 12:10:00,175.11,175.33,175.03,175.03,3476.0,172.041,172.2571,171.9624,171.9624,3476.0
2023-09-19 12:20:00,175.16,175.41,175.1,175.11,6135.0,172.0901,172.3357,172.0311,172.041,6135.0
2023-09-19 12:30:00,175.18,175.25,175.03,175.03,5198.0,172.1097,172.1785,171.9624,171.9624,5198.0
2023-09-19 12:40:00,175.02,175.08,174.94,174.94,2036.0,171.9525,172.0115,171.874,171.874,2036.0
2023-09-19 12:50:00,174.97,175.11,174.97,175.09,1367.0,171.9034,172.041,171.9034,172.0213,1367.0
2023-09-19 13:00:00,175.06,175.19,175.06,175.12,7643.0,171.9918,172.1196,171.9918,172.0508,7643.0
2023-09-19 13:10:00,175.14,175.14,174.85,175.07,9670.0,172.0704,172.0704,171.7855,172.0017,9670.0
2023-09-19 13:20:00,174.94,175.11,174.94,175.11,5794.0,171.874,172.041,171.874,172.041,5794.0
2023-09-19 13:30:00,175.16,175.29,175.15,175.29,7120.0,172.0901,172.2178,172.0803,172.2178,7120.0
2023-09-19 13:40:00,175.32,175.53,175.25,175.47,5875.0,172.2473,172.4536,172.1785,172.3947,5875.0
2023-09-19 13:50:00,175.49,175.52,175.43,175.5,1874.0,172.4143,172.4438,172.3554,172.4241,1874.0
2023-09-19 14:00:00,175.52,175.74,175.48,175.72,5420.0,172.4438,172.6599,172.4045,172.6403,5420.0
2023-09-19 14:10:00,175.75,175.8,175.71,175.78,2298.0,172.6698,172.7189,172.6305,172.6992,2298.0
2023-09-19 14:20:00,175.8,175.9,175.8,175.88,4904.0,172.7189,172.8171,172.7189,172.7975,4904.0
2023-09-19 14:30:00,175.87,176.03,175.83,176.03,2929.0,172.7877,172.9448,172.7484,172.9448,2929.0
2023-09-19 14:40:00,176.11,176.11,175.97,176.09,4139.0,173.0234,173.0234,172.8859,173.0038,4139.0
2023-09-19 14:50:00,176.03,176.03,175.9,175.91,4458.0,172.9448,172.9448,172.8171,172.8269,4458.0
2023-09-19 15:00:00,175.91,176.03,175.86,176.02,4768.0,172.8269,172.9448,172.7778,172.935,4768.0
2023-09-19 15:10:00,175.99,176.12,175.95,176.12,3807.0,172.9055,173.0333,172.8662,173.0333,3807.0
2023-09-19 15:20:00,176.12,176.25,176.02,176.25,3237.0,173.0333,173.161,172.935,173.161,3237.0
2023-09-19 15:30:00,176.27,176.46,176.17,176.46,9023.0,173.1806,173.3673,173.0824,173.3673,9023.0
2023-09-19 15:40:00,176.46,176.72,176.41,176.54,16841.0,173.3673,173.6228,173.3182,173.4459,16841.0
2023-09-19 15:50:00,176.59,176.59,176.01,176.31,95819.0,173.495,173.495,172.9252,173.2199,95819.0
2023-09-20 09:30:00,177.38,177.52,177.28,177.41,13858.0,174.2712,174.4087,174.1729,174.3007,13858.0
2023-09-20 09:40:00,177.3,177.72,177.3,177.55,6606.0,174.1926,174.6052,174.1926,174.4382,6606.0
2023-09-20 09:50:00,177.5,177.74,177.45,177.47,6207.0,174.3891,174.6249,174.34,174.3596,6207.0
2023-09-20 10:00:00,177.52,177.61,177.45,177.6,4269.0,174.4087,174.4972,174.34,174.4873,4269.0
2023-09-20 10:10:00,177.61,177.76,177.61,177.74,8012.0,174.4972,174.6445,174.4972,174.6249,8012.0
2023-09-20 10:20:00,177.86,177.88,177.65,177.8,5257.0,174.7428,174.7624,174.5365,174.6838,5257.0
2023-09-20 10:30:00,177.8,177.95,177.69,177.85,6801.0,174.6838,174.8312,174.5758,174.7329,6801.0
2023-09-20 10:40:00,177.84,177.95,177.75,177.95,5837.0,174.7231,174.8312,174.6347,174.8312,5837.0
2023-09-20 10:50:00,177.91,178.13,177.9,178.06,5831.0,174.7919,175.008,174.7821,174.9393,5831.0
2023-09-20 11:00:00,178.06,178.11,177.69,177.87,8492.0,174.9393,174.9884,174.5758,174.7526,8492.0
2023-09-20 11:10:00,177.89,178.15,177.89,178.09,6230.0,174.7722,175.0277,174.7722,174.9687,6230.0
2023-09-20 11:20:00,178.05,178.48,177.99,178.29,36983.0,174.9294,175.3519,174.8705,175.1652,36983.0
2023-09-20 11:30:00,178.26,178.73,178.26,178.73,5544.0,175.1358,175.5975,175.1358,175.5975,5544.0
2023-09-20 11:40:00,178.65,178.65,178.36,178.39,3498.0,175.5189,175.5189,175.234,175.2635,3498.0
2023-09-20 11:50:00,178.34,178.38,178.13,178.38,6888.0,175.2144,175.2537,175.008,175.2537,6888.0
2023-09-20 12:00:00,178.38,178.57,178.38,178.56,7009.0,175.2537,175.4403,175.2537,175.4305,7009.0
2023-09-20 12:10:00,178.57,178.87,178.57,178.83,7190.0,175.4403,175.7351,175.4403,175.6958,7190.0
2023-09-20 12:20:00,178.86,179.06,178.79,179.06,5674.0,175.7252,175.9217,175.6565,175.9217,5674.0
2023-09-20 12:30:00,179.02,179.09,178.94,179.06,3600.0,175.8824,175.9512,175.8038,175.9217,3600.0
2023-09-20 12:40:00,179.06,179.11,178.67,178.8,3434.0,175.9217,175.9709,175.5386,175.6663,3434.0
2023-09-20 12:50:00,178.81,178.88,178.63,178.85,7386.0,175.6761,175.7449,175.4993,175.7154,7386.0
2023-09-20 13:00:00,178.83,178.88,178.69,178.69,2800.0,175.6958,175.7449,175.5582,175.5582,2800.0
2023-09-20 13:10:00,178.57,178.64,178.5,178.63,2548.0,175.4403,175.5091,175.3716,175.4993,2548.0
2023-09-20 13:20:00,178.69,178.72,178.63,178.69,2733.0,175.5582,175.5877,175.4993,175.5582,2733.0
2023-09-20 13:30:00,178.59,178.96,178.59,178.89,4339.0,175.46,175.8235,175.46,175.7547,4339.0
2023-09-20 13:40:00,178.83,178.94,178.73,178.76,5695.0,175.6958,175.8038,175.5975,175.627,5695.0
2023-09-20 13:50:00,178.77,178.95,178.76,178.88,5727.0,175.6368,175.8137,175.627,175.7449,5727.0
2023-09-20 14:00:00,178.73,178.77,177.95,178.15,9751.0,175.5975,175.6368,174.8312,175.0277,9751.0
2023-09-20 14:10:00,178.08,178.34,178.05,178.3,7974.0,174.9589,175.2144,174.9294,175.1751,7974.0
2023-09-20 14:20:00,178.23,178.5,178.23,178.45,10128.0,175.1063,175.3716,175.1063,175.3224,10128.0
2023-09-20 14:30:00,178.41,178.89,178.35,178.59,18882.0,175.2831,175.7547,175.2242,175.46,18882.0
2023-09-20 14:40:00,178.54,178.89,178.33,178.33,5942.0,175.4109,175.7547,175.2045,175.2045,5942.0
2023-09-20 14:50:00,178.33,178.47,178.17,178.21,29391.0,175.2045,175.3421,175.0473,175.0866,29391.0
2023-09-20 15:00:00,178.18,178.34,177.96,178.16,11337.0,175.0572,175.2144,174.841,175.0375,11337.0
2023-09-20 15:10:00,178.19,178.2,177.96,178.03,15790.0,175.067,175.0768,174.841,174.9098,15790.0
2023-09-20 15:20:00,178.09,178.19,177.95,178.1,14155.0,174.9687,175.067,174.8312,174.9786,14155.0
2023-09-20 15:30:00,178.17,178.17,177.51,177.59,12144.0,175.0473,175.0473,174.3989,174.4775,12144.0
2023-09-20 15:40:00,177.65,177.66,177.41,177.41,9821.0,174.5365,174.5463,174.3007,174.3007,9821.0
2023-09-20 15:50:00,177.36,177.72,177.19,177.57,81253.0,174.2515,174.6052,174.0845,174.4579,81253.0
2023-09-21 09:30:00,176.48,176.48,174.89,175.05,21379.0,173.387,173.387,171.8248,171.982,21379.0
2023-09-21 09:40:00,175.06,175.06,174.42,174.97,6641.0,171.9918,171.9918,171.3631,171.9034,6641.0
2023-09-21 09:50:00,175.17,175.37,174.36,174.37,6944.0,172.0999,172.2964,171.3041,171.3139,6944.0
2023-09-21 10:00:00,174.42,174.98,174.21,174.74,12134.0,171.3631,171.9132,171.1567,171.6775,12134.0
2023-09-21 10:10:00,174.75,175.29,174.75,174.97,10444.0,171.6873,172.2178,171.6873,171.9034,10444.0
2023-09-21 10:20:00,174.94,175.24,174.93,175.06,8304.0,171.874,172.1687,171.8641,171.9918,8304.0
2023-09-21 10:30:00,175.04,175.35,175.02,175.15,7587.0,171.9722,172.2768,171.9525,172.0803,7587.0
2023-09-21 10:40:00,175.08,175.31,174.33,174.5,16451.0,172.0115,172.2375,171.2746,171.4417,16451.0
2023-09-21 10:50:00,174.42,174.42,173.77,174.22,11586.0,171.3631,171.3631,170.7245,171.1666,11586.0
2023-09-21 11:00:00,174.23,174.39,174.05,174.13,7443.0,171.1764,171.3336,170.9995,171.0781,7443.0
2023-09-21 11:10:00,174.2,174.25,173.97,174.2,7868.0,171.1469,171.196,170.921,171.1469,7868.0
2023-09-21 11:20:00,174.24,174.27,174.06,174.17,5991.0,171.1862,171.2157,171.0094,171.1174,5991.0
2023-09-21 11:30:00,174.27,174.34,174.01,174.02,8066.0,171.2157,171.2845,170.9602,170.9701,8066.0
2023-09-21 11:40:00,174.01,174.37,173.87,174.37,8024.0,170.9602,171.3139,170.8227,171.3139,8024.0
2023-09-21 11:50:00,174.39,174.45,173.85,173.87,25968.0,171.3336,171.3925,170.8031,170.8227,25968.0
2023-09-21 12:00:00,173.88,173.88,173.44,173.44,4399.0,170.8325,170.8325,170.4002,170.4002,4399.0
2023-09-21 12:10:00,173.45,173.47,173.28,173.41,6014.0,170.4101,170.4297,170.243,170.3708,6014.0
2023-09-21 12:20:00,173.45,173.5,173.29,173.37,3548.0,170.4101,170.4592,170.2529,170.3315,3548.0
2023-09-21 12:30:00,173.29,173.4,173.14,173.18,3801.0,170.2529,170.3609,170.1055,170.1448,3801.0
2023-09-21 12:40:00,173.16,173.22,172.9,172.9,5605.0,170.1251,170.1841,169.8697,169.8697,5605.0
2023-09-21 12:50:00,172.9,173.1,172.63,172.71,6066.0,169.8697,170.0662,169.6044,169.683,6066.0
2023-09-21 13:00:00,172.7,172.88,172.68,172.85,2339.0,169.6732,169.8501,169.6536,169.8206,2339.0
2023-09-21 13:10:00,172.86,173.04,172.81,173.02,4406.0,169.8304,170.0073,169.7813,169.9876,4406.0
2023-09-21 13:20:00,173.07,173.65,173.04,173.38,7174.0,170.0367,170.6066,170.0073,170.3413,7174.0
2023-09-21 13:30:00,173.25,173.51,173.17,173.5,2883.0,170.2136,170.469,170.135,170.4592,2883.0
2023-09-21 13:40:00,173.44,173.52,173.29,173.52,2030.0,170.4002,170.4788,170.2529,170.4788,2030.0
2023-09-21 13:50:00,173.52,173.6,173.39,173.45,3869.0,170.4788,170.5574,170.3511,170.4101,3869.0
2023-09-21 14:00:00,173.43,173.54,173.32,173.37,5602.0,170.3904,170.4985,170.2823,170.3315,5602.0
2023-09-21 14:10:00,173.38,173.38,172.82,172.82,16033.0,170.3413,170.3413,169.7911,169.7911,16033.0
2023-09-21 14:20:00,172.88,172.94,172.57,172.7,6983.0,169.8501,169.909,169.5455,169.6732,6983.0
2023-09-21 14:30:00,172.66,172.73,172.53,172.63,5665.0,169.6339,169.7027,169.5062,169.6044,5665.0
2023-09-21 14:40:00,172.63,172.69,172.57,172.6,4648.0,169.6044,169.6634,169.5455,169.575,4648.0
2023-09-21 14:50:00,172.59,172.86,172.55,172.85,11164.0,169.5651,169.8304,169.5258,169.8206,11164.0
2023-09-21 15:00:00,172.81,173.0,172.44,172.5,13604.0,169.7813,169.968,169.4178,169.4767,13604.0
2023-09-21 15:10:00,172.55,172.56,172.25,172.34,7483.0,169.5258,169.5357,169.2311,169.3195,7483.0
2023-09-21 15:20:00,172.34,172.44,172.07,172.18,8539.0,169.3195,169.4178,169.0543,169.1623,8539.0
2023-09-21 15:30:00,172.15,172.21,171.95,172.05,12754.0,169.1328,169.1918,168.9364,169.0346,12754.0
2023-09-21 15:40:00,172.08,172.21,171.77,172.1,31849.0,169.0641,169.1918,168.7595,169.0837,31849.0
2023-09-21 15:50:00,172.1,172.34,171.85,172.09,88206.0,169.0837,169.3195,168.8381,169.0739,88206.0
2023-09-22 09:30:00,172.71,173.91,172.51,173.63,19252.0,169.683,170.862,169.4865,170.5869,19252.0
2023-09-22 09:40:00,173.67,173.67,173.25,173.35,3179.0,170.6262,170.6262,170.2136,170.3118,3179.0
2023-09-22 09:50:00,173.3,173.3,172.45,172.48,13056.0,170.2627,170.2627,169.4276,169.4571,13056.0
2023-09-22 10:00:00,172.49,173.3,172.33,173.19,6999.0,169.4669,170.2627,169.3097,170.1546,6999.0
2023-09-22 10:10:00,173.11,173.16,172.82,172.88,4985.0,170.076,170.1251,169.7911,169.8501,4985.0
2023-09-22 10:20:00,172.81,173.63,172.75,173.2,13263.0,169.7813,170.5869,169.7223,170.1644,13263.0
2023-09-22 10:30:00,173.18,173.5,172.79,172.99,11845.0,170.1448,170.4592,169.7616,169.9581,11845.0
2023-09-22 10:40:00,172.9,173.01,172.41,172.54,8650.0,169.8697,169.9778,169.3883,169.516,8650.0
2023-09-22 10:50:00,172.51,173.23,172.36,172.87,10744.0,169.4865,170.1939,169.3392,169.8402,10744.0
2023-09-22 11:00:00,172.88,173.11,172.85,172.85,5382.0,169.8501,170.076,169.8206,169.8206,5382.0
2023-09-22 11:10:00,172.78,173.27,172.77,173.09,7193.0,169.7518,170.2332,169.742,170.0564,7193.0
2023-09-22 11:20:00,173.08,173.18,172.83,173.18,4784.0,170.0465,170.1448,169.8009,170.1448,4784.0
2023-09-22 11:30:00,173.17,173.22,172.73,172.95,3828.0,170.135,170.1841,169.7027,169.9188,3828.0
2023-09-22 11:40:00,172.84,173.11,172.64,172.95,5817.0,169.8108,170.076,169.6143,169.9188,5817.0
2023-09-22 11:50:00,173.11,173.13,172.94,172.96,4758.0,170.076,170.0957,169.909,169.9287,4758.0
2023-09-22 12:00:00,172.99,173.12,172.82,173.02,3626.0,169.9581,170.0858,169.7911,169.9876,3626.0
2023-09-22 12:10:00,173.09,173.27,172.96,173.24,2600.0,170.0564,170.2332,169.9287,170.2037,2600.0
2023-09-22 12:20:00,173.24,173.31,173.16,173.19,2819.0,170.2037,170.2725,170.1251,170.1546,2819.0
2023-09-22 12:30:00,173.23,173.72,173.23,173.72,6666.0,170.1939,170.6753,170.1939,170.6753,6666.0
2023-09-22 12:40:00,173.67,173.73,173.45,173.57,4556.0,170.6262,170.6852,170.4101,170.528,4556.0
2023-09-22 12:50:00,173.52,173.65,173.49,173.56,5556.0,170.4788,170.6066,170.4494,170.5181,5556.0
2023-09-22 13:00:00,173.65,173.68,173.49,173.56,6263.0,170.6066,170.636,170.4494,170.5181,6263.0
2023-09-22 13:10:00,173.47,173.59,173.36,173.46,5559.0,170.4297,170.5476,170.3216,170.4199,5559.0
2023-09-22 13:20:00,173.38,173.53,173.16,173.45,3396.0,170.3413,170.4887,170.1251,170.4101,3396.0
2023-09-22 13:30:00,173.4,173.42,173.0,173.03,5007.0,170.3609,170.3806,169.968,169.9974,5007.0
2023-09-22 13:40:00,173.04,173.15,172.91,172.96,15014.0,170.0073,170.1153,169.8795,169.9287,15014.0
2023-09-22 13:50:00,173.03,173.11,172.93,172.93,16391.0,169.9974,170.076,169.8992,169.8992,16391.0
2023-09-22 14:00:00,172.93,172.93,172.59,172.64,2797.0,169.8992,169.8992,169.5651,169.6143,2797.0
2023-09-22 14:10:00,172.59,172.62,172.42,172.45,5306.0,169.5651,169.5946,169.3981,169.4276,5306.0
2023-09-22 14:20:00,172.45,172.52,172.2,172.3,4563.0,169.4276,169.4964,169.182,169.2802,4563.0
2023-09-22 14:30:00,172.24,172.74,172.19,172.52,9938.0,169.2213,169.7125,169.1721,169.4964,9938.0
2023-09-22 14:40:00,172.42,172.43,172.04,172.13,10107.0,169.3981,169.4079,169.0248,169.1132,10107.0
2023-09-22 14:50:00,172.19,172.33,172.12,172.26,5316.0,169.1721,169.3097,169.1034,169.2409,5316.0
2023-09-22 15:00:00,172.26,172.88,172.26,172.87,3834.0,169.2409,169.8501,169.2409,169.8402,3834.0
2023-09-22 15:10:00,172.87,172.95,172.76,172.88,3567.0,169.8402,169.9188,169.7322,169.8501,3567.0
2023-09-22 15:20:00,172.73,172.97,172.73,172.81,5299.0,169.7027,169.9385,169.7027,169.7813,5299.0
2023-09-22 15:30:00,172.8,172.87,172.46,172.46,7454.0,169.7715,169.8402,169.4374,169.4374,7454.0
2023-09-22 15:40:00,172.43,172.43,171.68,171.78,15674.0,169.4079,169.4079,168.6711,168.7693,15674.0
2023-09-22 15:50:00,171.76,172.24,171.7,171.94,55357.0,168.7497,169.2213,168.6907,168.9265,55357.0
2023-09-25 09:30:00,171.15,171.61,170.0,170.09,43205.0,168.1504,168.6023,167.0205,167.109,43205.0
2023-09-25 09:40:00,170.17,170.84,170.03,170.68,14675.0,167.1876,167.8458,167.05,167.6886,14675.0
2023-09-25 09:50:00,170.64,171.04,170.42,171.04,11736.0,167.6493,168.0423,167.4332,168.0423,11736.0
2023-09-25 10:00:00,171.0,171.13,170.8,171.13,6818.0,168.003,168.1307,167.8065,168.1307,6818.0
2023-09-25 10:10:00,171.12,171.23,170.63,170.63,10998.0,168.1209,168.229,167.6395,167.6395,10998.0
2023-09-25 10:20:00,170.71,170.83,170.3,170.48,10078.0,167.7181,167.836,167.3153,167.4921,10078.0
2023-09-25 10:30:00,170.55,170.63,170.43,170.63,4442.0,167.5609,167.6395,167.443,167.6395,4442.0
2023-09-25 10:40:00,170.68,170.78,170.57,170.77,8013.0,167.6886,167.7869,167.5805,167.777,8013.0
2023-09-25 10:50:00,170.75,170.75,170.56,170.64,7409.0,167.7574,167.7574,167.5707,167.6493,7409.0
2023-09-25 11:00:00,170.64,170.9,170.59,170.9,6705.0,167.6493,167.9048,167.6002,167.9048,6705.0
2023-09-25 11:10:00,170.94,171.0,170.46,170.82,27440.0,167.9441,168.003,167.4725,167.8262,27440.0
2023-09-25 11:20:00,170.84,170.89,170.52,170.64,28716.0,167.8458,167.8949,167.5314,167.6493,28716.0
2023-09-25 11:30:00,170.7,171.21,170.35,170.87,169180.0,167.7083,168.2093,167.3644,167.8753,169180.0
2023-09-25 11:40:00,170.8,172.27,170.72,172.27,24804.0,167.8065,169.2507,167.7279,169.2507,24804.0
2023-09-25 11:50:00,172.4,172.5,172.26,172.27,6047.0,169.3785,169.4767,169.2409,169.2507,6047.0
2023-09-25 12:00:00,172.2,172.29,172.13,172.24,1790.0,169.182,169.2704,169.1132,169.2213,1790.0
2023-09-25 12:10:00,172.31,172.31,171.7,172.06,15790.0,169.29,169.29,168.6907,169.0444,15790.0
2023-09-25 12:20:00,172.07,172.17,172.0,172.09,1421.0,169.0543,169.1525,168.9855,169.0739,1421.0
2023-09-25 12:30:00,172.16,172.34,172.11,172.34,4091.0,169.1427,169.3195,169.0935,169.3195,4091.0
2023-09-25 12:40:00,172.28,172.39,172.21,172.32,1007.0,169.2606,169.3686,169.1918,169.2999,1007.0
2023-09-25 12:50:00,172.3,172.42,172.18,172.32,3343.0,169.2802,169.3981,169.1623,169.2999,3343.0
2023-09-25 13:00:00,172.32,172.48,172.32,172.45,1447.0,169.2999,169.4571,169.2999,169.4276,1447.0
2023-09-25 13:10:00,172.45,172.45,172.33,172.36,2131.0,169.4276,169.4276,169.3097,169.3392,2131.0
2023-09-25 13:20:00,172.31,172.32,171.9,171.96,2578.0,169.29,169.2999,168.8872,168.9462,2578.0
2023-09-25 13:30:00,172.05,172.05,171.88,172.04,3651.0,169.0346,169.0346,168.8676,169.0248,3651.0
2023-09-25 13:40:00,172.01,172.01,171.82,171.91,3445.0,168.9953,168.9953,168.8086,168.8971,3445.0
2023-09-25 13:50:00,172.02,172.02,171.87,171.89,2842.0,169.0051,169.0051,168.8578,168.8774,2842.0
2023-09-25 14:00:00,171.91,171.94,171.77,171.86,1046.0,168.8971,168.9265,168.7595,168.8479,1046.0
2023-09-25 14:10:00,171.84,171.88,171.75,171.78,2924.0,168.8283,168.8676,168.7399,168.7693,2924.0
2023-09-25 14:20:00,171.73,171.73,171.6,171.6,4618.0,168.7202,168.7202,168.5925,168.5925,4618.0
2023-09-25 14:30:00,171.67,171.82,171.66,171.74,2376.0,168.6613,168.8086,168.6514,168.73,2376.0
2023-09-25 14:40:00,171.78,171.8,171.67,171.73,4280.0,168.7693,168.789,168.6613,168.7202,4280.0
2023-09-25 14:50:00,171.74,171.81,171.68,171.78,8705.0,168.73,168.7988,168.6711,168.7693,8705.0
2023-09-25 15:00:00,171.7,171.84,171.55,171.69,5692.0,168.6907,168.8283,168.5434,168.6809,5692.0
2023-09-25 15:10:00,171.69,172.08,171.64,171.98,6619.0,168.6809,169.0641,168.6318,168.9658,6619.0
2023-09-25 15:20:00,172.06,172.12,171.83,171.87,17746.0,169.0444,169.1034,168.8185,168.8578,17746.0
2023-09-25 15:30:00,171.81,172.08,171.79,172.08,9069.0,168.7988,169.0641,168.7792,169.0641,9069.0
2023-09-25 15:40:00,172.09,172.4,172.04,172.35,14855.0,169.0739,169.3785,169.0248,169.3293,14855.0
2023-09-25 15:50:00,172.33,172.49,172.08,172.17,74265.0,169.3097,169.4669,169.0641,169.1525,74265.0
2023-09-26 09:30:00,171.56,172.36,170.67,172.03,10950.0,168.5532,169.3392,167.6788,169.015,10950.0
2023-09-26 09:40:00,171.81,172.44,171.81,172.25,10330.0,168.7988,169.4178,168.7988,169.2311,10330.0
2023-09-26 09:50:00,172.14,172.25,171.77,171.91,8029.0,169.123,169.2311,168.7595,168.8971,8029.0
2023-09-26 10:00:00,172.0,172.09,171.23,171.23,7334.0,168.9855,169.0739,168.229,168.229,7334.0
2023-09-26 10:10:00,171.15,171.23,170.82,170.83,4161.0,168.1504,168.229,167.8262,167.836,4161.0
2023-09-26 10:20:00,170.77,170.92,170.6,170.84,5027.0,167.777,167.9244,167.61,167.8458,5027.0
2023-09-26 10:30:00,170.71,170.71,170.18,170.48,5621.0,167.7181,167.7181,167.1974,167.4921,5621.0
2023-09-26 10:40:00,170.47,170.61,170.31,170.37,6037.0,167.4823,167.6198,167.3251,167.384,6037.0
2023-09-26 10:50:00,170.37,170.46,170.13,170.44,8141.0,167.384,167.4725,167.1483,167.4528,8141.0
2023-09-26 11:00:00,170.43,170.79,170.43,170.58,9793.0,167.443,167.7967,167.443,167.5904,9793.0
2023-09-26 11:10:00,170.59,170.74,170.41,170.55,5209.0,167.6002,167.7476,167.4233,167.5609,5209.0
2023-09-26 11:20:00,170.36,170.52,170.18,170.18,4086.0,167.3742,167.5314,167.1974,167.1974,4086.0
2023-09-26 11:30:00,170.18,170.51,170.1,170.51,6154.0,167.1974,167.5216,167.1188,167.5216,6154.0
2023-09-26 11:40:00,170.45,170.45,170.06,170.2,6496.0,167.4626,167.4626,167.0795,167.217,6496.0
2023-09-26 11:50:00,170.14,170.41,170.14,170.37,4642.0,167.1581,167.4233,167.1581,167.384,4642.0
2023-09-26 12:00:00,170.42,170.44,170.06,170.17,5823.0,167.4332,167.4528,167.0795,167.1876,5823.0
2023-09-26 12:10:00,170.17,170.17,169.87,169.87,8004.0,167.1876,167.1876,166.8928,166.8928,8004.0
2023-09-26 12:20:00,169.93,169.98,169.78,169.83,5222.0,166.9518,167.0009,166.8044,166.8535,5222.0
2023-09-26 12:30:00,169.84,169.84,169.57,169.75,8575.0,166.8633,166.8633,166.5981,166.7749,8575.0
2023-09-26 12:40:00,169.7,169.77,169.49,169.77,10883.0,166.7258,166.7946,166.5195,166.7946,10883.0
2023-09-26 12:50:00,169.79,170.04,169.71,169.93,3164.0,166.8142,167.0598,166.7356,166.9518,3164.0
2023-09-26 13:00:00,169.9,170.05,169.72,169.99,7733.0,166.9223,167.0697,166.7454,167.0107,7733.0
2023-09-26 13:10:00,170.03,170.05,169.92,169.93,6864.0,167.05,167.0697,166.9419,166.9518,6864.0
2023-09-26 13:20:00,169.96,169.96,169.76,169.77,4206.0,166.9812,166.9812,166.7847,166.7946,4206.0
2023-09-26 13:30:00,169.67,169.74,169.2,169.26,9611.0,166.6963,166.7651,166.2346,166.2935,9611.0
2023-09-26 13:40:00,169.22,169.22,168.86,168.91,11065.0,166.2542,166.2542,165.9005,165.9496,11065.0
2023-09-26 13:50:00,168.91,169.33,168.9,169.3,8066.0,165.9496,166.3623,165.9398,166.3328,8066.0
2023-09-26 14:00:00,169.3,169.52,169.25,169.32,11490.0,166.3328,166.5489,166.2837,166.3524,11490.0
2023-09-26 14:10:00,169.32,169.44,169.03,169.03,6789.0,166.3524,166.4703,166.0675,166.0675,6789.0
2023-09-26 14:20:00,169.04,169.17,168.97,169.02,9485.0,166.0774,166.2051,166.0086,166.0577,9485.0
2023-09-26 14:30:00,169.02,169.12,168.95,168.98,11626.0,166.0577,166.156,165.9889,166.0184,11626.0
2023-09-26 14:40:00,168.94,168.96,168.67,168.68,6927.0,165.9791,165.9988,165.7138,165.7237,6927.0
2023-09-26 14:50:00,168.72,168.96,168.63,168.94,10143.0,165.763,165.9988,165.6745,165.9791,10143.0
2023-09-26 15:00:00,168.94,169.19,168.87,169.13,6227.0,165.9791,166.2247,165.9103,166.1658,6227.0
2023-09-26 15:10:00,169.13,169.18,168.77,168.77,13243.0,166.1658,166.2149,165.8121,165.8121,13243.0
2023-09-26 15:20:00,168.72,169.15,168.66,169.15,11166.0,165.763,166.1854,165.704,166.1854,11166.0
2023-09-26 15:30:00,169.17,169.21,169.04,169.05,15035.0,166.2051,166.2444,166.0774,166.0872,15035.0
2023-09-26 15:40:00,169.06,169.64,168.89,168.97,32038.0,166.097,166.6668,165.93,166.0086,32038.0
2023-09-26 15:50:00,168.96,169.37,168.86,168.93,102548.0,165.9988,166.4016,165.9005,165.9693,102548.0
2023-09-27 09:30:00,169.66,170.3,168.86,169.38,17932.0,166.6865,167.3153,165.9005,166.4114,17932.0
2023-09-27 09:40:00,169.27,169.4,169.12,169.31,4799.0,166.3033,166.431,166.156,166.3426,4799.0
2023-09-27 09:50:00,169.3,169.51,169.07,169.08,9364.0,166.3328,166.5391,166.1068,166.1167,9364.0
2023-09-27 10:00:00,169.08,169.44,168.92,169.34,12080.0,166.1167,166.4703,165.9595,166.3721,12080.0
2023-09-27 10:10:00,169.26,169.52,169.2,169.46,6444.0,166.2935,166.5489,166.2346,166.49,6444.0
2023-09-27 10:20:00,169.44,169.71,169.43,169.47,7120.0,166.4703,166.7356,166.4605,166.4998,7120.0
2023-09-27 10:30:00,169.59,169.59,169.31,169.5,6733.0,166.6177,166.6177,166.3426,166.5293,6733.0
2023-09-27 10:40:00,169.55,169.55,169.24,169.31,3334.0,166.5784,166.5784,166.2739,166.3426,3334.0
2023-09-27 10:50:00,169.24,169.25,168.58,168.71,8001.0,166.2739,166.2837,165.6254,165.7531,8001.0
2023-09-27 11:00:00,168.72,169.04,168.71,169.02,5802.0,165.763,166.0774,165.7531,166.0577,5802.0
2023-09-27 11:10:00,168.96,168.96,168.57,168.58,7541.0,165.9988,165.9988,165.6156,165.6254,7541.0
2023-09-27 11:20:00,168.48,168.52,168.26,168.34,11847.0,165.5272,165.5665,165.311,165.3896,11847.0
2023-09-27 11:30:00,168.33,168.5,168.03,168.08,11124.0,165.3798,165.5468,165.0851,165.1342,11124.0
2023-09-27 11:40:00,168.05,168.11,167.71,167.78,8962.0,165.1047,165.1637,164.7707,164.8394,8962.0
2023-09-27 11:50:00,167.78,167.93,167.66,167.88,18563.0,164.8394,164.9868,164.7215,164.9377,18563.0
2023-09-27 12:00:00,167.83,167.83,167.27,167.47,6025.0,164.8886,164.8886,164.3384,164.5349,6025.0
2023-09-27 12:10:00,167.53,167.55,167.38,167.55,6203.0,164.5938,164.6135,164.4464,164.6135,6203.0
2023-09-27 12:20:00,167.45,167.64,167.41,167.5,6895.0,164.5152,164.7019,164.4759,164.5643,6895.0
2023-09-27 12:30:00,167.5,167.82,167.5,167.75,6854.0,164.5643,164.8787,164.5643,164.81,6854.0
2023-09-27 12:40:00,167.79,167.99,167.75,167.89,7947.0,164.8493,165.0458,164.81,164.9475,7947.0
2023-09-27 12:50:00,167.88,167.95,167.77,167.77,12539.0,164.9377,165.0065,164.8296,164.8296,12539.0
2023-09-27 13:00:00,167.78,167.93,167.72,167.78,8321.0,164.8394,164.9868,164.7805,164.8394,8321.0
2023-09-27 13:10:00,167.81,167.82,167.46,167.49,5731.0,164.8689,164.8787,164.525,164.5545,5731.0
2023-09-27 13:20:00,167.49,167.49,167.13,167.14,8815.0,164.5545,164.5545,164.2008,164.2107,8815.0
2023-09-27 13:30:00,167.09,167.27,167.0,167.18,8611.0,164.1615,164.3384,164.0731,164.25,8611.0
2023-09-27 13:40:00,167.19,167.4,167.09,167.4,8155.0,164.2598,164.4661,164.1615,164.4661,8155.0
2023-09-27 13:50:00,167.42,167.65,167.42,167.6,5131.0,164.4857,164.7117,164.4857,164.6626,5131.0
2023-09-27 14:00:00,167.61,167.61,167.36,167.5,12840.0,164.6724,164.6724,164.4268,164.5643,12840.0
2023-09-27 14:10:00,167.46,167.5,167.28,167.41,6672.0,164.525,164.5643,164.3482,164.4759,6672.0
2023-09-27 14:20:00,167.45,167.81,167.44,167.77,9388.0,164.5152,164.8689,164.5054,164.8296,9388.0
2023-09-27 14:30:00,167.83,168.29,167.82,168.25,15955.0,164.8886,165.3405,164.8787,165.3012,15955.0
2023-09-27 14:40:00,168.31,168.38,168.15,168.15,9807.0,165.3601,165.4289,165.203,165.203,9807.0
2023-09-27 14:50:00,168.08,168.26,168.05,168.21,8989.0,165.1342,165.311,165.1047,165.2619,8989.0
2023-09-27 15:00:00,168.18,168.61,168.12,168.56,11126.0,165.2324,165.6549,165.1735,165.6058,11126.0
2023-09-27 15:10:00,168.59,168.8,168.34,168.37,8079.0,165.6352,165.8416,165.3896,165.4191,8079.0
2023-09-27 15:20:00,168.36,168.52,168.32,168.42,8481.0,165.4093,165.5665,165.37,165.4682,8481.0
2023-09-27 15:30:00,168.45,168.46,168.05,168.11,15885.0,165.4977,165.5075,165.1047,165.1637,15885.0
2023-09-27 15:40:00,168.06,168.06,167.62,167.77,21315.0,165.1145,165.1145,164.6822,164.8296,21315.0
2023-09-27 15:50:00,167.78,168.1,167.72,167.9,49454.0,164.8394,165.1538,164.7805,164.9573,49454.0
2023-09-28 09:30:00,168.69,169.03,168.01,168.94,15952.0,165.7335,166.0675,165.0654,165.9791,15952.0
2023-09-28 09:40:00,168.93,168.93,168.05,168.21,6482.0,165.9693,165.9693,165.1047,165.2619,6482.0
2023-09-28 09:50:00,168.27,169.37,168.26,169.22,13684.0,165.3209,166.4016,165.311,166.2542,13684.0
2023-09-28 10:00:00,169.12,169.15,168.75,168.94,10078.0,166.156,166.1854,165.7924,165.9791,10078.0
2023-09-28 10:10:00,169.02,169.17,168.52,168.86,20418.0,166.0577,166.2051,165.5665,165.9005,20418.0
2023-09-28 10:20:00,168.93,168.97,168.56,168.9,10329.0,165.9693,166.0086,165.6058,165.9398,10329.0
2023-09-28 10:30:00,168.84,168.84,168.32,168.4,10555.0,165.8809,165.8809,165.37,165.4486,10555.0
2023-09-28 10:40:00,168.46,169.14,168.39,169.03,14885.0,165.5075,166.1756,165.4387,166.0675,14885.0
2023-09-28 10:50:00,169.04,169.12,168.74,169.09,6021.0,166.0774,166.156,165.7826,166.1265,6021.0
2023-09-28 11:00:00,169.02,169.14,168.8,169.11,4271.0,166.0577,166.1756,165.8416,166.1461,4271.0
2023-09-28 11:10:00,169.14,169.17,168.78,169.16,6138.0,166.1756,166.2051,165.8219,166.1953,6138.0
2023-09-28 11:20:00,169.2,169.58,169.2,169.57,10982.0,166.2346,166.6079,166.2346,166.5981,10982.0
2023-09-28 11:30:00,169.63,169.91,169.5,169.59,9374.0,166.657,166.9321,166.5293,166.6177,9374.0
2023-09-28 11:40:00,169.56,169.76,169.32,169.51,9339.0,166.5882,166.7847,166.3524,166.5391,9339.0
2023-09-28 11:50:00,169.59,169.8,169.51,169.67,5143.0,166.6177,166.824,166.5391,166.6963,5143.0
2023-09-28 12:00:00,169.66,169.75,169.31,169.68,5700.0,166.6865,166.7749,166.3426,166.7061,5700.0
2023-09-28 12:10:00,169.64,169.64,169.38,169.43,5335.0,166.6668,166.6668,166.4114,166.4605,5335.0
2023-09-28 12:20:00,169.49,169.94,169.36,169.86,8118.0,166.5195,166.9616,166.3917,166.883,8118.0
2023-09-28 12:30:00,169.91,170.23,169.71,170.08,8442.0,166.9321,167.2465,166.7356,167.0991,8442.0
2023-09-28 12:40:00,170.11,170.44,169.88,169.89,7194.0,167.1286,167.4528,166.9026,166.9125,7194.0
2023-09-28 12:50:00,169.88,169.91,169.6,169.63,3261.0,166.9026,166.9321,166.6275,166.657,3261.0
2023-09-28 13:00:00,169.62,169.65,169.3,169.65,7532.0,166.6472,166.6767,166.3328,166.6767,7532.0
2023-09-28 13:10:00,169.63,169.69,169.53,169.53,6046.0,166.657,166.716,166.5588,166.5588,6046.0
2023-09-28 13:20:00,169.56,169.66,169.34,169.34,4805.0,166.5882,166.6865,166.3721,166.3721,4805.0
2023-09-28 13:30:00,169.32,169.41,169.17,169.38,9202.0,166.3524,166.4409,166.2051,166.4114,9202.0
2023-09-28 13:40:00,169.41,169.63,169.3,169.63,3801.0,166.4409,166.657,166.3328,166.657,3801.0
2023-09-28 13:50:00,169.64,169.65,169.36,169.43,4888.0,166.6668,166.6767,166.3917,166.4605,4888.0
2023-09-28 14:00:00,169.48,169.67,169.47,169.58,4734.0,166.5096,166.6963,166.4998,166.6079,4734.0
2023-09-28 14:10:00,169.6,169.82,169.58,169.76,7257.0,166.6275,166.8437,166.6079,166.7847,7257.0
2023-09-28 14:20:00,169.73,169.8,169.63,169.72,6301.0,166.7553,166.824,166.657,166.7454,6301.0
2023-09-28 14:30:00,169.71,169.71,169.02,169.1,4035.0,166.7356,166.7356,166.0577,166.1363,4035.0
2023-09-28 14:40:00,169.11,169.56,169.08,169.31,7850.0,166.1461,166.5882,166.1167,166.3426,7850.0
2023-09-28 14:50:00,169.32,169.49,169.19,169.48,7240.0,166.3524,166.5195,166.2247,166.5096,7240.0
2023-09-28 15:00:00,169.5,169.65,169.46,169.57,5435.0,166.5293,166.6767,166.49,166.5981,5435.0
2023-09-28 15:10:00,169.65,169.85,169.54,169.85,7177.0,166.6767,166.8732,166.5686,166.8732,7177.0
2023-09-28 15:20:00,169.81,169.88,169.72,169.74,7577.0,166.8339,166.9026,166.7454,166.7651,7577.0
2023-09-28 15:30:00,169.75,169.76,169.07,169.07,9784.0,166.7749,166.7847,166.1068,166.1068,9784.0
2023-09-28 15:40:00,169.03,169.26,169.0,169.15,19829.0,166.0675,166.2935,166.0381,166.1854,19829.0
2023-09-28 15:50:00,169.04,169.34,168.98,169.27,57815.0,166.0774,166.3721,166.0184,166.3033,57815.0
2023-09-29 09:30:00,170.79,171.22,170.69,171.2,26656.0,167.7967,168.2191,167.6984,168.1995,26656.0
2023-09-29 09:40:00,171.09,171.09,170.4,170.58,15378.0,168.0914,168.0914,167.4135,167.5904,15378.0
2023-09-29 09:50:00,170.58,171.42,170.56,171.21,7499.0,167.5904,168.4156,167.5707,168.2093,7499.0
2023-09-29 10:00:00,171.11,171.11,170.78,170.92,13013.0,168.1111,168.1111,167.7869,167.9244,13013.0
2023-09-29 10:10:00,170.92,170.99,170.36,170.55,20008.0,167.9244,167.9932,167.3742,167.5609,20008.0
2023-09-29 10:20:00,170.48,170.57,170.17,170.37,9260.0,167.4921,167.5805,167.1876,167.384,9260.0
2023-09-29 10:30:00,170.39,170.63,170.37,170.59,11698.0,167.4037,167.6395,167.384,167.6002,11698.0
2023-09-29 10:40:00,170.56,170.74,170.43,170.53,22372.0,167.5707,167.7476,167.443,167.5412,22372.0
2023-09-29 10:50:00,170.53,170.61,170.27,170.49,17419.0,167.5412,167.6198,167.2858,167.5019,17419.0
2023-09-29 11:00:00,170.47,170.65,170.38,170.63,5605.0,167.4823,167.6591,167.3939,167.6395,5605.0
2023-09-29 11:10:00,170.6,170.73,170.49,170.51,5653.0,167.61,167.7377,167.5019,167.5216,5653.0
2023-09-29 11:20:00,170.47,170.93,170.47,170.68,10277.0,167.4823,167.9342,167.4823,167.6886,10277.0
2023-09-29 11:30:00,170.72,170.72,170.4,170.5,17353.0,167.7279,167.7279,167.4135,167.5118,17353.0
2023-09-29 11:40:00,170.45,170.64,170.26,170.31,9163.0,167.4626,167.6493,167.276,167.3251,9163.0
2023-09-29 11:50:00,170.2,170.37,170.13,170.27,6278.0,167.217,167.384,167.1483,167.2858,6278.0
2023-09-29 12:00:00,170.24,170.29,170.13,170.27,8377.0,167.2563,167.3054,167.1483,167.2858,8377.0
2023-09-29 12:10:00,170.25,170.26,169.98,170.18,9898.0,167.2661,167.276,167.0009,167.1974,9898.0
2023-09-29 12:20:00,170.2,170.35,170.2,170.27,4387.0,167.217,167.3644,167.217,167.2858,4387.0
2023-09-29 12:30:00,170.24,170.45,170.11,170.11,6583.0,167.2563,167.4626,167.1286,167.1286,6583.0
2023-09-29 12:40:00,170.14,170.14,169.82,169.84,2782.0,167.1581,167.1581,166.8437,166.8633,2782.0
2023-09-29 12:50:00,169.85,169.86,169.71,169.76,6153.0,166.8732,166.883,166.7356,166.7847,6153.0
2023-09-29 13:00:00,169.78,169.78,169.31,169.39,7811.0,166.8044,166.8044,166.3426,166.4212,7811.0
2023-09-29 13:10:00,169.29,169.42,169.19,169.29,2986.0,166.323,166.4507,166.2247,166.323,2986.0
2023-09-29 13:20:00,169.33,169.55,169.32,169.47,4572.0,166.3623,166.5784,166.3524,166.4998,4572.0
2023-09-29 13:30:00,169.56,169.56,169.26,169.3,5264.0,166.5882,166.5882,166.2935,166.3328,5264.0
2023-09-29 13:40:00,169.3,169.5,169.14,169.14,5843.0,166.3328,166.5293,166.1756,166.1756,5843.0
2023-09-29 13:50:00,169.09,169.15,168.97,169.02,15297.0,166.1265,166.1854,166.0086,166.0577,15297.0
2023-09-29 14:00:00,169.02,169.02,168.76,168.82,12777.0,166.0577,166.0577,165.8023,165.8612,12777.0
2023-09-29 14:10:00,168.87,168.99,168.75,168.75,4280.0,165.9103,166.0282,165.7924,165.7924,4280.0
2023-09-29 14:20:00,168.75,169.23,168.75,168.89,6619.0,165.7924,166.264,165.7924,165.93,6619.0
2023-09-29 14:30:00,168.89,168.89,168.67,168.73,3107.0,165.93,165.93,165.7138,165.7728,3107.0
2023-09-29 14:40:00,168.78,169.02,168.78,168.91,4883.0,165.8219,166.0577,165.8219,165.9496,4883.0
2023-09-29 14:50:00,168.9,169.41,168.86,169.41,4075.0,165.9398,166.4409,165.9005,166.4409,4075.0
2023-09-29 15:00:00,169.51,169.65,169.17,169.24,4875.0,166.5391,166.6767,166.2051,166.2739,4875.0
2023-09-29 15:10:00,169.21,169.49,169.2,169.45,3528.0,166.2444,166.5195,166.2346,166.4802,3528.0
2023-09-29 15:20:00,169.37,169.37,168.85,169.1,4918.0,166.4016,166.4016,165.8907,166.1363,4918.0
2023-09-29 15:30:00,169.07,169.1,168.65,168.86,9531.0,166.1068,166.1363,165.6942,165.9005,9531.0
2023-09-29 15:40:00,168.92,169.24,168.82,169.01,15180.0,165.9595,166.2739,165.8612,166.0479,15180.0
2023-09-29 15:50:00,168.97,169.68,168.95,169.42,104408.0,166.0086,166.7061,165.9889,166.4507,104408.0
2023-10-02 09:30:00,169.01,169.74,168.5,169.65,33228.0,166.0479,166.7651,165.5468,166.6767,33228.0
2023-10-02 09:40:00,169.66,169.7,169.14,169.33,10860.0,166.6865,166.7258,166.1756,166.3623,10860.0
2023-10-02 09:50:00,169.31,169.46,168.74,168.96,4255.0,166.3426,166.49,165.7826,165.9988,4255.0
2023-10-02 10:00:00,168.78,168.99,168.34,168.81,10748.0,165.8219,166.0282,165.3896,165.8514,10748.0
2023-10-02 10:10:00,168.78,169.31,168.42,168.42,21289.0,165.8219,166.3426,165.4682,165.4682,21289.0
2023-10-02 10:20:00,168.42,168.97,168.42,168.72,9547.0,165.4682,166.0086,165.4682,165.763,9547.0
2023-10-02 10:30:00,168.72,168.72,168.17,168.43,18279.0,165.763,165.763,165.2226,165.478,18279.0
2023-10-02 10:40:00,168.62,168.62,167.88,167.88,6474.0,165.6647,165.6647,164.9377,164.9377,6474.0
2023-10-02 10:50:00,167.86,168.0,167.59,167.83,12757.0,164.918,165.0556,164.6528,164.8886,12757.0
2023-10-02 11:00:00,167.9,168.14,167.77,167.77,3408.0,164.9573,165.1931,164.8296,164.8296,3408.0
2023-10-02 11:10:00,167.84,168.11,167.72,168.11,3058.0,164.8984,165.1637,164.7805,165.1637,3058.0
2023-10-02 11:20:00,168.11,168.59,167.94,168.32,9363.0,165.1637,165.6352,164.9966,165.37,9363.0
2023-10-02 11:30:00,168.38,168.46,168.08,168.12,3401.0,165.4289,165.5075,165.1342,165.1735,3401.0
2023-10-02 11:40:00,168.02,168.08,167.6,167.6,7488.0,165.0752,165.1342,164.6626,164.6626,7488.0
2023-10-02 11:50:00,167.6,167.61,167.15,167.16,3861.0,164.6626,164.6724,164.2205,164.2303,3861.0
2023-10-02 12:00:00,167.16,167.16,166.73,166.73,4539.0,164.2303,164.2303,163.8078,163.8078,4539.0
2023-10-02 12:10:00,166.68,166.81,166.51,166.51,4489.0,163.7587,163.8864,163.5917,163.5917,4489.0
2023-10-02 12:20:00,166.57,166.8,166.53,166.59,6032.0,163.6506,163.8766,163.6113,163.6703,6032.0
2023-10-02 12:30:00,166.6,166.78,166.47,166.66,6139.0,163.6801,163.857,163.5524,163.7391,6139.0
2023-10-02 12:40:00,166.62,166.63,166.26,166.26,2540.0,163.6998,163.7096,163.3461,163.3461,2540.0
2023-10-02 12:50:00,166.25,166.39,166.25,166.37,3131.0,163.3363,163.4738,163.3363,163.4542,3131.0
2023-10-02 13:00:00,166.42,166.62,166.38,166.45,3245.0,163.5033,163.6998,163.464,163.5327,3245.0
2023-10-02 13:10:00,166.46,166.71,166.18,166.62,3465.0,163.5426,163.7882,163.2675,163.6998,3465.0
2023-10-02 13:20:00,166.58,166.68,166.49,166.58,4337.0,163.6605,163.7587,163.572,163.6605,4337.0
2023-10-02 13:30:00,166.57,166.57,166.26,166.26,3015.0,163.6506,163.6506,163.3461,163.3461,3015.0
2023-10-02 13:40:00,166.29,166.57,166.29,166.39,6243.0,163.3756,163.6506,163.3756,163.4738,6243.0
2023-10-02 13:50:00,166.46,166.5,166.43,166.46,3507.0,163.5426,163.5819,163.5131,163.5426,3507.0
2023-10-02 14:00:00,166.46,166.54,166.4,166.53,7647.0,163.5426,163.6212,163.4836,163.6113,7647.0
2023-10-02 14:10:00,166.74,167.04,166.69,166.82,4341.0,163.8177,164.1124,163.7685,163.8963,4341.0
2023-10-02 14:20:00,166.83,166.83,166.51,166.51,7909.0,163.9061,163.9061,163.5917,163.5917,7909.0
2023-10-02 14:30:00,166.43,166.7,166.43,166.47,4945.0,163.5131,163.7784,163.5131,163.5524,4945.0
2023-10-02 14:40:00,166.41,166.54,166.32,166.54,5035.0,163.4934,163.6212,163.405,163.6212,5035.0
2023-10-02 14:50:00,166.59,166.73,166.39,166.39,4770.0,163.6703,163.8078,163.4738,163.4738,4770.0
2023-10-02 15:00:00,166.39,166.43,166.11,166.32,4988.0,163.4738,163.5131,163.1987,163.405,4988.0
2023-10-02 15:10:00,166.3,166.53,166.3,166.38,5634.0,163.3854,163.6113,163.3854,163.464,5634.0
2023-10-02 15:20:00,166.33,166.57,166.24,166.43,5948.0,163.4149,163.6506,163.3264,163.5131,5948.0
2023-10-02 15:30:00,166.5,166.58,166.3,166.5,9889.0,163.5819,163.6605,163.3854,163.5819,9889.0
2023-10-02 15:40:00,166.49,166.74,166.44,166.72,13063.0,163.572,163.8177,163.5229,163.798,13063.0
2023-10-02 15:50:00,166.76,167.04,166.41,167.0,70127.0,163.8373,164.1124,163.4934,164.0731,70127.0
2023-10-03 09:30:00,165.81,166.79,165.62,166.32,32330.0,162.904,163.8668,162.7173,163.405,32330.0
2023-10-03 09:40:00,166.7,167.75,166.58,167.63,9045.0,163.7784,164.81,163.6605,164.6921,9045.0
2023-10-03 09:50:00,167.74,167.75,166.99,167.12,13428.0,164.8001,164.81,164.0633,164.191,13428.0
2023-10-03 10:00:00,167.1,167.1,166.46,166.47,10494.0,164.1714,164.1714,163.5426,163.5524,10494.0
2023-10-03 10:10:00,166.48,166.84,165.91,166.26,22552.0,163.5622,163.9159,163.0022,163.3461,22552.0
2023-10-03 10:20:00,166.18,166.67,166.18,166.21,11923.0,163.2675,163.7489,163.2675,163.297,11923.0
2023-10-03 10:30:00,166.2,166.4,165.77,165.77,10542.0,163.2871,163.4836,162.8647,162.8647,10542.0
2023-10-03 10:40:00,165.8,166.13,165.67,165.75,11314.0,162.8941,163.2184,162.7664,162.845,11314.0
2023-10-03 10:50:00,165.69,166.11,165.65,166.02,7094.0,162.7861,163.1987,162.7468,163.1103,7094.0
2023-10-03 11:00:00,166.1,166.27,165.85,166.22,6369.0,163.1889,163.3559,162.9433,163.3068,6369.0
2023-10-03 11:10:00,166.22,166.22,165.96,166.19,8791.0,163.3068,163.3068,163.0513,163.2773,8791.0
2023-10-03 11:20:00,166.26,166.42,166.1,166.19,8926.0,163.3461,163.5033,163.1889,163.2773,8926.0
2023-10-03 11:30:00,166.19,166.31,165.82,165.87,6602.0,163.2773,163.3952,162.9138,162.9629,6602.0
2023-10-03 11:40:00,165.87,165.99,165.58,165.75,11644.0,162.9629,163.0808,162.678,162.845,11644.0
2023-10-03 11:50:00,165.68,165.77,165.37,165.37,8618.0,162.7762,162.8647,162.4717,162.4717,8618.0
2023-10-03 12:00:00,165.47,166.1,165.38,165.86,8544.0,162.5699,163.1889,162.4815,162.9531,8544.0
2023-10-03 12:10:00,165.83,165.93,165.71,165.93,6739.0,162.9236,163.0219,162.8057,163.0219,6739.0
2023-10-03 12:20:00,165.94,166.26,165.72,166.09,10456.0,163.0317,163.3461,162.8155,163.1791,10456.0
2023-10-03 12:30:00,166.25,166.28,165.84,165.98,9862.0,163.3363,163.3657,162.9334,163.071,9862.0
2023-10-03 12:40:00,165.98,166.04,165.56,165.87,8240.0,163.071,163.1299,162.6583,162.9629,8240.0
2023-10-03 12:50:00,165.9,166.03,165.86,166.01,8596.0,162.9924,163.1201,162.9531,163.1005,8596.0
2023-10-03 13:00:00,166.01,166.21,165.93,165.96,6608.0,163.1005,163.297,163.0219,163.0513,6608.0
2023-10-03 13:10:00,165.94,166.13,165.9,166.05,5197.0,163.0317,163.2184,162.9924,163.1398,5197.0
2023-10-03 13:20:00,166.03,166.16,165.94,166.1,6878.0,163.1201,163.2478,163.0317,163.1889,6878.0
2023-10-03 13:30:00,166.08,166.12,165.85,165.93,6595.0,163.1692,163.2085,162.9433,163.0219,6595.0
2023-10-03 13:40:00,165.94,166.01,165.74,165.74,6634.0,163.0317,163.1005,162.8352,162.8352,6634.0
2023-10-03 13:50:00,165.7,165.78,165.41,165.51,7436.0,162.7959,162.8745,162.511,162.6092,7436.0
2023-10-03 14:00:00,165.51,165.61,165.21,165.28,9708.0,162.6092,162.7075,162.3145,162.3833,9708.0
2023-10-03 14:10:00,165.25,165.41,165.25,165.35,8473.0,162.3538,162.511,162.3538,162.452,8473.0
2023-10-03 14:20:00,165.3,165.36,165.15,165.15,8617.0,162.4029,162.4619,162.2555,162.2555,8617.0
2023-10-03 14:30:00,165.15,165.54,165.15,165.52,9144.0,162.2555,162.6387,162.2555,162.619,9144.0
2023-10-03 14:40:00,165.48,165.59,165.44,165.59,9729.0,162.5797,162.6878,162.5405,162.6878,9729.0
2023-10-03 14:50:00,165.62,165.9,165.62,165.63,12134.0,162.7173,162.9924,162.7173,162.7271,12134.0
2023-10-03 15:00:00,165.65,165.84,165.59,165.6,13921.0,162.7468,162.9334,162.6878,162.6976,13921.0
2023-10-03 15:10:00,165.62,165.89,165.62,165.85,10143.0,162.7173,162.9826,162.7173,162.9433,10143.0
2023-10-03 15:20:00,165.86,165.93,165.71,165.77,10895.0,162.9531,163.0219,162.8057,162.8647,10895.0
2023-10-03 15:30:00,165.73,165.8,165.52,165.74,15154.0,162.8254,162.8941,162.619,162.8352,15154.0
2023-10-03 15:40:00,165.76,166.03,165.72,165.78,23816.0,162.8548,163.1201,162.8155,162.8745,23816.0
2023-10-03 15:50:00,165.74,165.78,165.35,165.63,92777.0,162.8352,162.8745,162.452,162.7271,92777.0
2023-10-04 09:30:00,166.98,167.91,165.71,167.38,47019.0,164.0535,164.9672,162.8057,164.4464,47019.0
2023-10-04 09:40:00,167.07,167.1,166.7,166.7,10760.0,164.1419,164.1714,163.7784,163.7784,10760.0
2023-10-04 09:50:00,166.89,167.2,166.83,167.15,16004.0,163.965,164.2696,163.9061,164.2205,16004.0
2023-10-04 10:00:00,167.04,167.07,166.28,166.49,22023.0,164.1124,164.1419,163.3657,163.572,22023.0
2023-10-04 10:10:00,166.5,166.69,166.36,166.55,9323.0,163.5819,163.7685,163.4443,163.631,9323.0
2023-10-04 10:20:00,166.62,166.64,165.93,165.93,7688.0,163.6998,163.7194,163.0219,163.0219,7688.0
2023-10-04 10:30:00,165.97,166.88,165.93,166.57,8927.0,163.0612,163.9552,163.0219,163.6506,8927.0
2023-10-04 10:40:00,166.57,166.67,166.13,166.2,7877.0,163.6506,163.7489,163.2184,163.2871,7877.0
2023-10-04 10:50:00,166.13,166.42,166.05,166.21,8165.0,163.2184,163.5033,163.1398,163.297,8165.0
2023-10-04 11:00:00,166.21,166.76,166.15,166.76,7844.0,163.297,163.8373,163.238,163.8373,7844.0
2023-10-04 11:10:00,166.8,167.08,166.7,167.01,10988.0,163.8766,164.1517,163.7784,164.0829,10988.0
2023-10-04 11:20:00,167.08,167.44,166.94,167.12,7809.0,164.1517,164.5054,164.0142,164.191,7809.0
2023-10-04 11:30:00,167.09,167.35,167.08,167.3,7594.0,164.1615,164.417,164.1517,164.3679,7594.0
2023-10-04 11:40:00,167.25,167.87,167.06,167.78,31934.0,164.3187,164.9279,164.1321,164.8394,31934.0
2023-10-04 11:50:00,167.78,168.14,167.66,168.14,11189.0,164.8394,165.1931,164.7215,165.1931,11189.0
2023-10-04 12:00:00,168.22,168.23,167.92,168.17,7598.0,165.2717,165.2816,164.977,165.2226,7598.0
2023-10-04 12:10:00,168.25,168.45,168.08,168.45,6526.0,165.3012,165.4977,165.1342,165.4977,6526.0
2023-10-04 12:20:00,168.44,168.5,168.31,168.45,6864.0,165.4879,165.5468,165.3601,165.4977,6864.0
2023-10-04 12:30:00,168.47,168.59,168.32,168.49,18910.0,165.5173,165.6352,165.37,165.537,18910.0
2023-10-04 12:40:00,168.46,168.57,168.19,168.28,7285.0,165.5075,165.6156,165.2423,165.3307,7285.0
2023-10-04 12:50:00,168.22,168.25,167.85,167.91,6969.0,165.2717,165.3012,164.9082,164.9672,6969.0
2023-10-04 13:00:00,168.0,168.16,167.95,168.16,2912.0,165.0556,165.2128,165.0065,165.2128,2912.0
2023-10-04 13:10:00,168.27,168.31,168.12,168.26,5014.0,165.3209,165.3601,165.1735,165.311,5014.0
2023-10-04 13:20:00,168.19,168.29,167.89,167.95,5872.0,165.2423,165.3405,164.9475,165.0065,5872.0
2023-10-04 13:30:00,167.96,168.32,167.91,168.25,6395.0,165.0163,165.37,164.9672,165.3012,6395.0
2023-10-04 13:40:00,168.29,168.46,168.27,168.46,2911.0,165.3405,165.5075,165.3209,165.5075,2911.0
2023-10-04 13:50:00,168.46,168.46,168.12,168.3,5982.0,165.5075,165.5075,165.1735,165.3503,5982.0
2023-10-04 14:00:00,168.19,168.43,168.14,168.3,5824.0,165.2423,165.478,165.1931,165.3503,5824.0
2023-10-04 14:10:00,168.27,168.33,167.89,168.22,20744.0,165.3209,165.3798,164.9475,165.2717,20744.0
2023-10-04 14:20:00,168.22,168.33,167.94,168.33,6406.0,165.2717,165.3798,164.9966,165.3798,6406.0
2023-10-04 14:30:00,168.33,168.39,168.06,168.2,9164.0,165.3798,165.4387,165.1145,165.2521,9164.0
2023-10-04 14:40:00,168.27,168.45,168.14,168.41,6842.0,165.3209,165.4977,165.1931,165.4584,6842.0
2023-10-04 14:50:00,168.42,168.64,168.38,168.62,6276.0,165.4682,165.6844,165.4289,165.6647,6276.0
2023-10-04 15:00:00,168.69,169.0,168.68,168.88,11722.0,165.7335,166.0381,165.7237,165.9202,11722.0
2023-10-04 15:10:00,168.85,169.19,168.85,169.19,11794.0,165.8907,166.2247,165.8907,166.2247,11794.0
2023-10-04 15:20:00,169.18,169.29,169.06,169.14,10491.0,166.2149,166.323,166.097,166.1756,10491.0
2023-10-04 15:30:00,169.14,169.27,169.03,169.18,18109.0,166.1756,166.3033,166.0675,166.2149,18109.0
2023-10-04 15:40:00,169.21,169.5,169.14,169.18,22148.0,166.2444,166.5293,166.1756,166.2149,22148.0
2023-10-04 15:50:00,169.15,169.65,168.93,169.4,130163.0,166.1854,166.6767,165.9693,166.431,130163.0
2023-10-05 09:30:00,169.55,170.0,169.0,169.43,31637.0,166.5784,167.0205,166.0381,166.4605,31637.0
2023-10-05 09:40:00,169.45,169.93,169.27,169.78,10095.0,166.4802,166.9518,166.3033,166.8044,10095.0
2023-10-05 09:50:00,169.75,170.02,169.7,169.82,6987.0,166.7749,167.0402,166.7258,166.8437,6987.0
2023-10-05 10:00:00,169.92,169.93,169.21,169.22,7968.0,166.9419,166.9518,166.2444,166.2542,7968.0
2023-10-05 10:10:00,169.15,169.2,168.56,168.84,3794.0,166.1854,166.2346,165.6058,165.8809,3794.0
2023-10-05 10:20:00,168.65,168.81,168.27,168.81,4171.0,165.6942,165.8514,165.3209,165.8514,4171.0
2023-10-05 10:30:00,168.76,168.76,168.06,168.06,3060.0,165.8023,165.8023,165.1145,165.1145,3060.0
2023-10-05 10:40:00,168.05,168.07,167.87,167.9,2207.0,165.1047,165.1244,164.9279,164.9573,2207.0
2023-10-05 10:50:00,167.99,168.07,167.64,167.7,5743.0,165.0458,165.1244,164.7019,164.7608,5743.0
2023-10-05 11:00:00,167.6,167.65,167.15,167.23,5477.0,164.6626,164.7117,164.2205,164.2991,5477.0
2023-10-05 11:10:00,167.3,167.55,167.29,167.39,6089.0,164.3679,164.6135,164.358,164.4563,6089.0
2023-10-05 11:20:00,167.35,167.54,167.31,167.48,4341.0,164.417,164.6036,164.3777,164.5447,4341.0
2023-10-05 11:30:00,167.28,167.46,167.19,167.31,5635.0,164.3482,164.525,164.2598,164.3777,5635.0
2023-10-05 11:40:00,167.37,167.63,167.32,167.61,3355.0,164.4366,164.6921,164.3875,164.6724,3355.0
2023-10-05 11:50:00,167.54,167.84,167.49,167.59,4330.0,164.6036,164.8984,164.5545,164.6528,4330.0
2023-10-05 12:00:00,167.54,167.66,167.46,167.5,6596.0,164.6036,164.7215,164.525,164.5643,6596.0
2023-10-05 12:10:00,167.47,167.62,167.39,167.52,6554.0,164.5349,164.6822,164.4563,164.584,6554.0
2023-10-05 12:20:00,167.52,168.01,167.52,168.01,5809.0,164.584,165.0654,164.584,165.0654,5809.0
2023-10-05 12:30:00,167.99,168.11,167.81,168.11,3591.0,165.0458,165.1637,164.8689,165.1637,3591.0
2023-10-05 12:40:00,168.09,168.16,167.97,167.97,4053.0,165.144,165.2128,165.0261,165.0261,4053.0
2023-10-05 12:50:00,168.06,168.15,167.97,168.04,11241.0,165.1145,165.203,165.0261,165.0949,11241.0
2023-10-05 13:00:00,168.1,168.3,167.99,168.08,3435.0,165.1538,165.3503,165.0458,165.1342,3435.0
2023-10-05 13:10:00,168.15,168.38,168.12,168.38,6812.0,165.203,165.4289,165.1735,165.4289,6812.0
2023-10-05 13:20:00,168.4,168.48,168.39,168.48,2709.0,165.4486,165.5272,165.4387,165.5272,2709.0
2023-10-05 13:30:00,168.5,168.82,168.29,168.65,5156.0,165.5468,165.8612,165.3405,165.6942,5156.0
2023-10-05 13:40:00,168.68,168.71,168.61,168.63,2879.0,165.7237,165.7531,165.6549,165.6745,2879.0
2023-10-05 13:50:00,168.65,168.69,168.49,168.61,2670.0,165.6942,165.7335,165.537,165.6549,2670.0
2023-10-05 14:00:00,168.66,168.79,168.61,168.67,2782.0,165.704,165.8317,165.6549,165.7138,2782.0
2023-10-05 14:10:00,168.63,168.86,168.63,168.85,3435.0,165.6745,165.9005,165.6745,165.8907,3435.0
2023-10-05 14:20:00,168.87,168.89,168.68,168.81,4341.0,165.9103,165.93,165.7237,165.8514,4341.0
2023-10-05 14:30:00,168.81,169.0,168.81,168.95,8235.0,165.8514,166.0381,165.8514,165.9889,8235.0
2023-10-05 14:40:00,169.0,169.06,168.88,169.04,13293.0,166.0381,166.097,165.9202,166.0774,13293.0
2023-10-05 14:50:00,169.07,169.15,168.91,169.03,5687.0,166.1068,166.1854,165.9496,166.0675,5687.0
2023-10-05 15:00:00,169.0,169.01,168.84,168.84,3855.0,166.0381,166.0479,165.8809,165.8809,3855.0
2023-10-05 15:10:00,168.86,168.86,168.65,168.84,4974.0,165.9005,165.9005,165.6942,165.8809,4974.0
2023-10-05 15:20:00,168.83,168.93,168.76,168.91,4699.0,165.871,165.9693,165.8023,165.9496,4699.0
2023-10-05 15:30:00,168.91,168.94,168.68,168.8,9841.0,165.9496,165.9791,165.7237,165.8416,9841.0
2023-10-05 15:40:00,168.8,168.95,168.7,168.89,10949.0,165.8416,165.9889,165.7433,165.93,10949.0
2023-10-05 15:50:00,168.85,168.89,168.37,168.51,55690.0,165.8907,165.93,165.4191,165.5566,55690.0
2023-10-06 09:30:00,167.51,167.77,167.41,167.53,10748.0,164.5742,164.8296,164.4759,164.5938,10748.0
2023-10-06 09:40:00,167.39,167.41,167.15,167.15,1435.0,164.4563,164.4759,164.2205,164.2205,1435.0
2023-10-06 09:50:00,167.29,167.59,167.1,167.47,12436.0,164.358,164.6528,164.1714,164.5349,12436.0
2023-10-06 10:00:00,167.47,167.47,166.52,166.52,6824.0,164.5349,164.5349,163.6015,163.6015,6824.0
2023-10-06 10:10:00,166.56,166.82,166.42,166.43,3816.0,163.6408,163.8963,163.5033,163.5131,3816.0
2023-10-06 10:20:00,166.35,166.93,166.33,166.83,4116.0,163.4345,164.0043,163.4149,163.9061,4116.0
2023-10-06 10:30:00,166.84,167.58,166.83,167.58,13418.0,163.9159,164.6429,163.9061,164.6429,13418.0
2023-10-06 10:40:00,167.55,167.69,167.33,167.56,3278.0,164.6135,164.751,164.3973,164.6233,3278.0
2023-10-06 10:50:00,167.5,167.68,167.23,167.38,7156.0,164.5643,164.7412,164.2991,164.4464,7156.0
2023-10-06 11:00:00,167.32,167.53,167.26,167.37,2201.0,164.3875,164.5938,164.3286,164.4366,2201.0
2023-10-06 11:10:00,167.44,167.6,167.28,167.48,4854.0,164.5054,164.6626,164.3482,164.5447,4854.0
2023-10-06 11:20:00,167.38,168.22,167.37,168.22,4125.0,164.4464,165.2717,164.4366,165.2717,4125.0
2023-10-06 11:30:00,168.19,168.46,168.18,168.27,1700.0,165.2423,165.5075,165.2324,165.3209,1700.0
2023-10-06 11:40:00,168.41,169.03,168.41,169.03,3483.0,165.4584,166.0675,165.4584,166.0675,3483.0
2023-10-06 11:50:00,168.88,169.48,168.88,169.48,8256.0,165.9202,166.5096,165.9202,166.5096,8256.0
2023-10-06 12:00:00,169.49,169.54,169.07,169.34,18644.0,166.5195,166.5686,166.1068,166.3721,18644.0
2023-10-06 12:10:00,169.32,169.34,169.08,169.29,1262.0,166.3524,166.3721,166.1167,166.323,1262.0
2023-10-06 12:20:00,169.3,169.33,168.99,169.31,7713.0,166.3328,166.3623,166.0282,166.3426,7713.0
2023-10-06 12:30:00,169.3,169.43,169.21,169.28,3923.0,166.3328,166.4605,166.2444,166.3131,3923.0
2023-10-06 12:40:00,169.37,169.59,169.23,169.59,9753.0,166.4016,166.6177,166.264,166.6177,9753.0
2023-10-06 12:50:00,169.5,169.54,169.29,169.41,11140.0,166.5293,166.5686,166.323,166.4409,11140.0
2023-10-06 13:00:00,169.43,169.73,169.42,169.73,3542.0,166.4605,166.7553,166.4507,166.7553,3542.0
2023-10-06 13:10:00,169.72,170.0,169.52,169.91,4400.0,166.7454,167.0205,166.5489,166.9321,4400.0
2023-10-06 13:20:00,169.94,170.1,169.86,169.92,10885.0,166.9616,167.1188,166.883,166.9419,10885.0
2023-10-06 13:30:00,169.99,170.3,169.98,170.21,6865.0,167.0107,167.3153,167.0009,167.2268,6865.0
2023-10-06 13:40:00,170.28,170.38,170.06,170.38,6369.0,167.2956,167.3939,167.0795,167.3939,6369.0
2023-10-06 13:50:00,170.34,170.41,170.23,170.41,2544.0,167.3546,167.4233,167.2465,167.4233,2544.0
2023-10-06 14:00:00,170.47,170.47,170.05,170.24,7243.0,167.4823,167.4823,167.0697,167.2563,7243.0
2023-10-06 14:10:00,170.25,170.48,170.25,170.33,3227.0,167.2661,167.4921,167.2661,167.3447,3227.0
2023-10-06 14:20:00,170.29,170.52,170.28,170.47,4541.0,167.3054,167.5314,167.2956,167.4823,4541.0
2023-10-06 14:30:00,170.51,170.85,170.4,170.85,12553.0,167.5216,167.8556,167.4135,167.8556,12553.0
2023-10-06 14:40:00,170.84,170.97,170.72,170.72,3928.0,167.8458,167.9735,167.7279,167.7279,3928.0
2023-10-06 14:50:00,170.67,170.67,170.25,170.25,5731.0,167.6788,167.6788,167.2661,167.2661,5731.0
2023-10-06 15:00:00,170.28,170.34,170.02,170.09,7528.0,167.2956,167.3546,167.0402,167.109,7528.0
2023-10-06 15:10:00,170.02,170.02,169.83,169.83,12258.0,167.0402,167.0402,166.8535,166.8535,12258.0
2023-10-06 15:20:00,169.8,169.96,169.78,169.92,7474.0,166.824,166.9812,166.8044,166.9419,7474.0
2023-10-06 15:30:00,169.89,169.99,169.54,169.86,11498.0,166.9125,167.0107,166.5686,166.883,11498.0
2023-10-06 15:40:00,169.9,170.09,169.83,169.98,15327.0,166.9223,167.109,166.8535,167.0009,15327.0
2023-10-06 15:50:00,169.95,170.03,169.33,169.56,60948.0,166.9714,167.05,166.3623,166.5882,60948.0
2023-10-09 09:30:00,168.9,169.89,167.61,169.1,13592.0,165.9398,166.9125,164.6724,166.1363,13592.0
2023-10-09 09:40:00,169.1,169.19,168.4,168.59,7286.0,166.1363,166.2247,165.4486,165.6352,7286.0
2023-10-09 09:50:00,168.59,168.72,168.02,168.02,12152.0,165.6352,165.763,165.0752,165.0752,12152.0
2023-10-09 10:00:00,168.1,168.23,167.38,167.95,16049.0,165.1538,165.2816,164.4464,165.0065,16049.0
2023-10-09 10:10:00,167.91,168.28,167.83,168.0,5460.0,164.9672,165.3307,164.8886,165.0556,5460.0
2023-10-09 10:20:00,167.98,168.3,167.86,168.06,5017.0,165.0359,165.3503,164.918,165.1145,5017.0
2023-10-09 10:30:00,168.06,168.07,167.72,167.75,5680.0,165.1145,165.1244,164.7805,164.81,5680.0
2023-10-09 10:40:00,167.71,167.8,167.11,167.11,8846.0,164.7707,164.8591,164.1812,164.1812,8846.0
2023-10-09 10:50:00,167.27,167.27,167.02,167.25,5457.0,164.3384,164.3384,164.0928,164.3187,5457.0
2023-10-09 11:00:00,167.25,167.31,166.99,167.19,10428.0,164.3187,164.3777,164.0633,164.2598,10428.0
2023-10-09 11:10:00,167.2,167.29,166.96,166.99,5978.0,164.2696,164.358,164.0338,164.0633,5978.0
2023-10-09 11:20:00,167.04,167.48,166.99,167.48,10526.0,164.1124,164.5447,164.0633,164.5447,10526.0
2023-10-09 11:30:00,167.51,167.67,167.4,167.42,6881.0,164.5742,164.7314,164.4661,164.4857,6881.0
2023-10-09 11:40:00,167.41,167.45,167.15,167.15,10763.0,164.4759,164.5152,164.2205,164.2205,10763.0
2023-10-09 11:50:00,167.15,167.6,167.15,167.53,5245.0,164.2205,164.6626,164.2205,164.5938,5245.0
2023-10-09 12:00:00,167.47,167.68,167.29,167.64,7796.0,164.5349,164.7412,164.358,164.7019,7796.0
2023-10-09 12:10:00,167.68,167.93,167.66,167.76,3333.0,164.7412,164.9868,164.7215,164.8198,3333.0
2023-10-09 12:20:00,167.84,167.88,167.52,167.59,6282.0,164.8984,164.9377,164.584,164.6528,6282.0
2023-10-09 12:30:00,167.53,167.71,167.47,167.55,9592.0,164.5938,164.7707,164.5349,164.6135,9592.0
2023-10-09 12:40:00,167.6,167.69,167.36,167.69,6735.0,164.6626,164.751,164.4268,164.751,6735.0
2023-10-09 12:50:00,167.75,167.82,167.18,167.27,12171.0,164.81,164.8787,164.25,164.3384,12171.0
2023-10-09 13:00:00,167.24,167.4,167.24,167.36,3407.0,164.3089,164.4661,164.3089,164.4268,3407.0
2023-10-09 13:10:00,167.36,167.49,167.3,167.35,40007.0,164.4268,164.5545,164.3679,164.417,40007.0
2023-10-09 13:20:00,167.39,167.43,167.26,167.36,6287.0,164.4563,164.4956,164.3286,164.4268,6287.0
2023-10-09 13:30:00,167.36,168.03,167.36,168.03,4046.0,164.4268,165.0851,164.4268,165.0851,4046.0
2023-10-09 13:40:00,168.03,168.58,168.02,168.57,4900.0,165.0851,165.6254,165.0752,165.6156,4900.0
2023-10-09 13:50:00,168.62,168.71,168.53,168.54,6020.0,165.6647,165.7531,165.5763,165.5861,6020.0
2023-10-09 14:00:00,168.65,168.75,168.27,168.64,9360.0,165.6942,165.7924,165.3209,165.6844,9360.0
2023-10-09 14:10:00,168.59,168.62,168.4,168.47,4725.0,165.6352,165.6647,165.4486,165.5173,4725.0
2023-10-09 14:20:00,168.4,168.57,168.39,168.49,4064.0,165.4486,165.6156,165.4387,165.537,4064.0
2023-10-09 14:30:00,168.48,168.48,168.17,168.37,4409.0,165.5272,165.5272,165.2226,165.4191,4409.0
2023-10-09 14:40:00,168.37,168.54,168.29,168.29,4575.0,165.4191,165.5861,165.3405,165.3405,4575.0
2023-10-09 14:50:00,168.33,168.49,168.25,168.25,6893.0,165.3798,165.537,165.3012,165.3012,6893.0
2023-10-09 15:00:00,168.21,168.3,168.09,168.15,6215.0,165.2619,165.3503,165.144,165.203,6215.0
2023-10-09 15:10:00,168.11,168.25,168.03,168.17,7344.0,165.1637,165.3012,165.0851,165.2226,7344.0
2023-10-09 15:20:00,168.17,168.24,168.0,168.0,4671.0,165.2226,165.2914,165.0556,165.0556,4671.0
2023-10-09 15:30:00,168.04,168.1,167.93,167.98,11723.0,165.0949,165.1538,164.9868,165.0359,11723.0
2023-10-09 15:40:00,168.06,168.06,167.59,167.8,15295.0,165.1145,165.1145,164.6528,164.8591,15295.0
2023-10-09 15:50:00,167.78,168.0,167.57,167.68,70805.0,164.8394,165.0556,164.6331,164.7412,70805.0
2023-10-10 09:30:00,168.35,168.73,167.88,168.0,13225.0,165.3994,165.7728,164.9377,165.0556,13225.0
2023-10-10 09:40:00,168.17,169.14,168.06,169.04,4790.0,165.2226,166.1756,165.1145,166.0774,4790.0
2023-10-10 09:50:00,169.0,169.23,168.75,169.18,5324.0,166.0381,166.264,165.7924,166.2149,5324.0
2023-10-10 10:00:00,169.25,169.71,169.04,169.71,4294.0,166.2837,166.7356,166.0774,166.7356,4294.0
2023-10-10 10:10:00,169.72,169.92,169.66,169.79,3174.0,166.7454,166.9419,166.6865,166.8142,3174.0
2023-10-10 10:20:00,169.82,169.96,169.77,169.95,1197.0,166.8437,166.9812,166.7946,166.9714,1197.0
2023-10-10 10:30:00,169.84,170.09,169.78,169.96,5841.0,166.8633,167.109,166.8044,166.9812,5841.0
2023-10-10 10:40:00,169.9,169.99,169.56,169.69,4955.0,166.9223,167.0107,166.5882,166.716,4955.0
2023-10-10 10:50:00,169.7,170.46,169.62,170.09,18408.0,166.7258,167.4725,166.6472,167.109,18408.0
2023-10-10 11:00:00,170.09,170.1,169.59,169.84,12730.0,167.109,167.1188,166.6177,166.8633,12730.0
2023-10-10 11:10:00,169.77,170.33,169.76,170.33,3057.0,166.7946,167.3447,166.7847,167.3447,3057.0
2023-10-10 11:20:00,170.32,170.37,170.23,170.24,1136.0,167.3349,167.384,167.2465,167.2563,1136.0
2023-10-10 11:30:00,170.31,170.35,170.04,170.12,4237.0,167.3251,167.3644,167.0598,167.1384,4237.0
2023-10-10 11:40:00,170.0,170.38,170.0,170.35,2001.0,167.0205,167.3939,167.0205,167.3644,2001.0
2023-10-10 11:50:00,170.33,170.47,170.18,170.47,2331.0,167.3447,167.4823,167.1974,167.4823,2331.0
2023-10-10 12:00:00,170.47,170.56,170.36,170.48,3773.0,167.4823,167.5707,167.3742,167.4921,3773.0
2023-10-10 12:10:00,170.5,170.53,170.4,170.5,3205.0,167.5118,167.5412,167.4135,167.5118,3205.0
2023-10-10 12:20:00,170.48,170.49,170.39,170.41,2646.0,167.4921,167.5019,167.4037,167.4233,2646.0
2023-10-10 12:30:00,170.4,170.49,170.18,170.18,5794.0,167.4135,167.5019,167.1974,167.1974,5794.0
2023-10-10 12:40:00,170.25,170.53,170.16,170.39,3219.0,167.2661,167.5412,167.1777,167.4037,3219.0
2023-10-10 12:50:00,170.36,170.51,170.36,170.47,2542.0,167.3742,167.5216,167.3742,167.4823,2542.0
2023-10-10 13:00:00,170.47,170.48,169.85,169.96,5901.0,167.4823,167.4921,166.8732,166.9812,5901.0
2023-10-10 13:10:00,170.02,170.02,169.73,169.91,2202.0,167.0402,167.0402,166.7553,166.9321,2202.0
2023-10-10 13:20:00,170.01,170.01,169.59,169.68,3144.0,167.0304,167.0304,166.6177,166.7061,3144.0
2023-10-10 13:30:00,169.64,169.7,169.47,169.56,2278.0,166.6668,166.7258,166.4998,166.5882,2278.0
2023-10-10 13:40:00,169.5,169.89,169.5,169.89,8563.0,166.5293,166.9125,166.5293,166.9125,8563.0
2023-10-10 13:50:00,169.76,169.89,169.61,169.62,2402.0,166.7847,166.9125,166.6374,166.6472,2402.0
2023-10-10 14:00:00,169.69,169.82,169.59,169.73,3495.0,166.716,166.8437,166.6177,166.7553,3495.0
2023-10-10 14:10:00,169.7,169.74,169.34,169.41,2756.0,166.7258,166.7651,166.3721,166.4409,2756.0
2023-10-10 14:20:00,169.51,169.53,169.27,169.32,2682.0,166.5391,166.5588,166.3033,166.3524,2682.0
2023-10-10 14:30:00,169.44,169.51,169.24,169.36,3134.0,166.4703,166.5391,166.2739,166.3917,3134.0
2023-10-10 14:40:00,169.47,169.57,169.37,169.46,2266.0,166.4998,166.5981,166.4016,166.49,2266.0
2023-10-10 14:50:00,169.35,169.35,168.99,169.13,9108.0,166.3819,166.3819,166.0282,166.1658,9108.0
2023-10-10 15:00:00,169.1,169.36,169.05,169.36,3233.0,166.1363,166.3917,166.0872,166.3917,3233.0
2023-10-10 15:10:00,169.17,169.29,169.12,169.21,4938.0,166.2051,166.323,166.156,166.2444,4938.0
2023-10-10 15:20:00,169.15,169.21,169.05,169.16,4065.0,166.1854,166.2444,166.0872,166.1953,4065.0
2023-10-10 15:30:00,169.08,169.24,169.07,169.2,7974.0,166.1167,166.2739,166.1068,166.2346,7974.0
2023-10-10 15:40:00,169.18,169.35,169.1,169.33,11672.0,166.2149,166.3819,166.1363,166.3623,11672.0
2023-10-10 15:50:00,169.39,169.39,169.03,169.12,40579.0,166.4212,166.4212,166.0675,166.156,40579.0
2023-10-11 09:30:00,170.28,170.56,169.75,170.05,11936.0,167.2956,167.5707,166.7749,167.0697,11936.0
2023-10-11 09:40:00,170.29,170.54,170.2,170.47,2861.0,167.3054,167.5511,167.217,167.4823,2861.0
2023-10-11 09:50:00,170.45,170.45,169.79,170.18,2810.0,167.4626,167.4626,166.8142,167.1974,2810.0
2023-10-11 10:00:00,170.02,170.14,169.85,169.99,5195.0,167.0402,167.1581,166.8732,167.0107,5195.0
2023-10-11 10:10:00,169.82,169.82,169.34,169.34,1525.0,166.8437,166.8437,166.3721,166.3721,1525.0
2023-10-11 10:20:00,169.3,169.45,169.05,169.41,3004.0,166.3328,166.4802,166.0872,166.4409,3004.0
2023-10-11 10:30:00,169.53,169.88,169.53,169.78,2986.0,166.5588,166.9026,166.5588,166.8044,2986.0
2023-10-11 10:40:00,169.71,169.71,169.41,169.48,2929.0,166.7356,166.7356,166.4409,166.5096,2929.0
2023-10-11 10:50:00,169.62,169.84,169.61,169.79,1873.0,166.6472,166.8633,166.6374,166.8142,1873.0
2023-10-11 11:00:00,169.81,170.01,169.8,169.93,2859.0,166.8339,167.0304,166.824,166.9518,2859.0
2023-10-11 11:10:00,169.94,169.95,169.29,169.42,4860.0,166.9616,166.9714,166.323,166.4507,4860.0
2023-10-11 11:20:00,169.45,169.73,169.44,169.73,1756.0,166.4802,166.7553,166.4703,166.7553,1756.0
2023-10-11 11:30:00,169.8,169.91,169.72,169.72,2197.0,166.824,166.9321,166.7454,166.7454,2197.0
2023-10-11 11:40:00,169.66,169.87,169.58,169.87,1681.0,166.6865,166.8928,166.6079,166.8928,1681.0
2023-10-11 11:50:00,169.82,170.09,169.61,169.61,5696.0,166.8437,167.109,166.6374,166.6374,5696.0
2023-10-11 12:00:00,169.57,169.57,169.33,169.43,2811.0,166.5981,166.5981,166.3623,166.4605,2811.0
2023-10-11 12:10:00,169.43,169.46,168.84,168.9,7049.0,166.4605,166.49,165.8809,165.9398,7049.0
2023-10-11 12:20:00,168.77,168.86,168.72,168.77,1820.0,165.8121,165.9005,165.763,165.8121,1820.0
2023-10-11 12:30:00,168.82,168.93,168.75,168.93,1095.0,165.8612,165.9693,165.7924,165.9693,1095.0
2023-10-11 12:40:00,168.98,168.98,168.88,168.88,770.0,166.0184,166.0184,165.9202,165.9202,770.0
2023-10-11 12:50:00,168.87,168.87,168.66,168.78,2600.0,165.9103,165.9103,165.704,165.8219,2600.0
2023-10-11 13:00:00,168.81,168.81,168.55,168.63,1615.0,165.8514,165.8514,165.5959,165.6745,1615.0
2023-10-11 13:10:00,168.6,168.64,168.51,168.53,3014.0,165.6451,165.6844,165.5566,165.5763,3014.0
2023-10-11 13:20:00,168.47,168.59,168.46,168.55,1234.0,165.5173,165.6352,165.5075,165.5959,1234.0
2023-10-11 13:30:00,168.49,168.54,168.42,168.54,1400.0,165.537,165.5861,165.4682,165.5861,1400.0
2023-10-11 13:40:00,168.52,168.66,168.52,168.56,937.0,165.5665,165.704,165.5665,165.6058,937.0
2023-10-11 13:50:00,168.59,168.61,168.42,168.42,1169.0,165.6352,165.6549,165.4682,165.4682,1169.0
2023-10-11 14:00:00,168.42,168.78,168.41,168.78,1655.0,165.4682,165.8219,165.4584,165.8219,1655.0
2023-10-11 14:10:00,168.8,168.94,168.73,168.82,1070.0,165.8416,165.9791,165.7728,165.8612,1070.0
2023-10-11 14:20:00,168.87,169.07,168.84,168.89,1870.0,165.9103,166.1068,165.8809,165.93,1870.0
2023-10-11 14:30:00,168.95,169.01,168.94,169.01,1925.0,165.9889,166.0479,165.9791,166.0479,1925.0
2023-10-11 14:40:00,168.95,169.21,168.91,169.14,2207.0,165.9889,166.2444,165.9496,166.1756,2207.0
2023-10-11 14:50:00,169.11,169.37,169.1,169.15,3003.0,166.1461,166.4016,166.1363,166.1854,3003.0
2023-10-11 15:00:00,169.2,169.32,169.13,169.2,3614.0,166.2346,166.3524,166.1658,166.2346,3614.0
2023-10-11 15:10:00,169.24,169.35,169.13,169.22,4748.0,166.2739,166.3819,166.1658,166.2542,4748.0
2023-10-11 15:20:00,169.15,169.55,169.15,169.54,6018.0,166.1854,166.5784,166.1854,166.5686,6018.0
2023-10-11 15:30:00,169.53,169.85,169.48,169.84,3954.0,166.5588,166.8732,166.5096,166.8633,3954.0
2023-10-11 15:40:00,169.82,169.93,169.71,169.9,5415.0,166.8437,166.9518,166.7356,166.9223,5415.0
2023-10-11 15:50:00,169.87,169.98,169.67,169.74,39567.0,166.8928,167.0009,166.6963,166.7651,39567.0
2023-10-12 09:30:00,169.14,169.67,168.92,169.33,10749.0,166.1756,166.6963,165.9595,166.3623,10749.0
2023-10-12 09:40:00,168.88,168.88,167.91,167.91,2940.0,165.9202,165.9202,164.9672,164.9672,2940.0
2023-10-12 09:50:00,168.02,168.41,167.79,168.16,11473.0,165.0752,165.4584,164.8493,165.2128,11473.0
2023-10-12 10:00:00,167.86,167.87,167.4,167.44,9685.0,164.918,164.9279,164.4661,164.5054,9685.0
2023-10-12 10:10:00,167.52,167.87,167.45,167.87,5091.0,164.584,164.9279,164.5152,164.9279,5091.0
2023-10-12 10:20:00,167.79,167.79,167.53,167.58,5733.0,164.8493,164.8493,164.5938,164.6429,5733.0
2023-10-12 10:30:00,167.67,167.69,167.28,167.28,4787.0,164.7314,164.751,164.3482,164.3482,4787.0
2023-10-12 10:40:00,167.33,167.68,167.13,167.61,5521.0,164.3973,164.7412,164.2008,164.6724,5521.0
2023-10-12 10:50:00,167.59,167.68,167.52,167.52,6057.0,164.6528,164.7412,164.584,164.584,6057.0
2023-10-12 11:00:00,167.51,167.65,167.37,167.65,5599.0,164.5742,164.7117,164.4366,164.7117,5599.0
2023-10-12 11:10:00,167.62,167.96,167.62,167.96,8025.0,164.6822,165.0163,164.6822,165.0163,8025.0
2023-10-12 11:20:00,168.01,168.49,167.8,168.27,6954.0,165.0654,165.537,164.8591,165.3209,6954.0
2023-10-12 11:30:00,168.1,168.16,167.92,168.04,3022.0,165.1538,165.2128,164.977,165.0949,3022.0
2023-10-12 11:40:00,168.06,168.27,168.03,168.14,3739.0,165.1145,165.3209,165.0851,165.1931,3739.0
2023-10-12 11:50:00,168.2,168.24,168.08,168.22,2981.0,165.2521,165.2914,165.1342,165.2717,2981.0
2023-10-12 12:00:00,168.36,168.45,168.17,168.22,3702.0,165.4093,165.4977,165.2226,165.2717,3702.0
2023-10-12 12:10:00,168.27,168.35,168.15,168.18,3104.0,165.3209,165.3994,165.203,165.2324,3104.0
2023-10-12 12:20:00,168.07,168.35,168.07,168.28,3087.0,165.1244,165.3994,165.1244,165.3307,3087.0
2023-10-12 12:30:00,168.28,168.3,168.22,168.28,1250.0,165.3307,165.3503,165.2717,165.3307,1250.0
2023-10-12 12:40:00,168.28,168.28,167.96,167.96,3106.0,165.3307,165.3307,165.0163,165.0163,3106.0
2023-10-12 12:50:00,167.98,168.03,167.83,167.9,2069.0,165.0359,165.0851,164.8886,164.9573,2069.0
2023-10-12 13:00:00,167.84,167.85,167.05,167.18,3780.0,164.8984,164.9082,164.1222,164.25,3780.0
2023-10-12 13:10:00,167.05,167.05,166.62,166.62,4253.0,164.1222,164.1222,163.6998,163.6998,4253.0
2023-10-12 13:20:00,166.63,166.63,165.85,165.86,12842.0,163.7096,163.7096,162.9433,162.9531,12842.0
2023-10-12 13:30:00,165.89,166.0,165.61,165.75,8368.0,162.9826,163.0906,162.7075,162.845,8368.0
2023-10-12 13:40:00,165.73,165.84,165.61,165.79,11212.0,162.8254,162.9334,162.7075,162.8843,11212.0
2023-10-12 13:50:00,165.73,165.73,165.26,165.26,5432.0,162.8254,162.8254,162.3636,162.3636,5432.0
2023-10-12 14:00:00,165.25,165.43,164.96,164.96,6208.0,162.3538,162.5306,162.0689,162.0689,6208.0
2023-10-12 14:10:00,164.94,165.03,164.8,164.8,5351.0,162.0492,162.1376,161.9117,161.9117,5351.0
2023-10-12 14:20:00,164.83,165.4,164.82,165.36,7717.0,161.9411,162.5012,161.9313,162.4619,7717.0
2023-10-12 14:30:00,165.39,165.43,165.23,165.41,5988.0,162.4913,162.5306,162.3341,162.511,5988.0
2023-10-12 14:40:00,165.4,165.69,165.34,165.68,6950.0,162.5012,162.7861,162.4422,162.7762,6950.0
2023-10-12 14:50:00,165.65,165.72,165.5,165.5,7891.0,162.7468,162.8155,162.5994,162.5994,7891.0
2023-10-12 15:00:00,165.53,165.68,165.27,165.53,13974.0,162.6289,162.7762,162.3734,162.6289,13974.0
2023-10-12 15:10:00,165.46,165.52,165.23,165.44,14673.0,162.5601,162.619,162.3341,162.5405,14673.0
2023-10-12 15:20:00,165.44,165.59,165.34,165.41,12374.0,162.5405,162.6878,162.4422,162.511,12374.0
2023-10-12 15:30:00,165.45,165.74,165.41,165.74,23189.0,162.5503,162.8352,162.511,162.8352,23189.0
2023-10-12 15:40:00,165.71,165.74,165.34,165.54,18999.0,162.8057,162.8352,162.4422,162.6387,18999.0
2023-10-12 15:50:00,165.55,165.76,165.42,165.5,74000.0,162.6485,162.8548,162.5208,162.5994,74000.0
2023-10-13 09:30:00,166.43,166.43,165.7,166.3,11775.0,163.5131,163.5131,162.7959,163.3854,11775.0
2023-10-13 09:40:00,166.53,166.85,166.3,166.43,6593.0,163.6113,163.9257,163.3854,163.5131,6593.0
2023-10-13 09:50:00,166.56,166.61,165.74,165.74,8155.0,163.6408,163.6899,162.8352,162.8352,8155.0
2023-10-13 10:00:00,165.6,165.88,165.12,165.34,9675.0,162.6976,162.9727,162.2261,162.4422,9675.0
2023-10-13 10:10:00,165.34,165.46,165.26,165.37,6370.0,162.4422,162.5601,162.3636,162.4717,6370.0
2023-10-13 10:20:00,165.43,165.5,165.08,165.45,10901.0,162.5306,162.5994,162.1868,162.5503,10901.0
2023-10-13 10:30:00,165.43,165.87,165.35,165.44,11802.0,162.5306,162.9629,162.452,162.5405,11802.0
2023-10-13 10:40:00,165.35,165.53,164.93,164.93,5806.0,162.452,162.6289,162.0394,162.0394,5806.0
2023-10-13 10:50:00,164.99,164.99,164.38,164.47,4910.0,162.0983,162.0983,161.499,161.5875,4910.0
2023-10-13 11:00:00,164.42,164.44,164.04,164.24,6463.0,161.5383,161.558,161.165,161.3615,6463.0
2023-10-13 11:10:00,164.36,164.66,164.25,164.65,2306.0,161.4794,161.7741,161.3713,161.7643,2306.0
2023-10-13 11:20:00,164.6,164.75,164.21,164.66,8161.0,161.7152,161.8625,161.332,161.7741,8161.0
2023-10-13 11:30:00,164.68,164.88,164.6,164.81,7099.0,161.7938,161.9903,161.7152,161.9215,7099.0
2023-10-13 11:40:00,164.84,164.93,164.65,164.65,5075.0,161.951,162.0394,161.7643,161.7643,5075.0
2023-10-13 11:50:00,164.61,164.61,164.22,164.36,6282.0,161.725,161.725,161.3418,161.4794,6282.0
2023-10-13 12:00:00,164.39,164.69,164.32,164.66,2460.0,161.5089,161.8036,161.4401,161.7741,2460.0
2023-10-13 12:10:00,164.73,164.97,164.68,164.85,4022.0,161.8429,162.0787,161.7938,161.9608,4022.0
2023-10-13 12:20:00,164.89,165.15,164.83,165.15,8499.0,162.0001,162.2555,161.9411,162.2555,8499.0
2023-10-13 12:30:00,165.16,165.24,164.98,164.99,2951.0,162.2654,162.344,162.0885,162.0983,2951.0
2023-10-13 12:40:00,165.03,165.06,164.74,164.74,4331.0,162.1376,162.1671,161.8527,161.8527,4331.0
2023-10-13 12:50:00,164.7,164.86,164.41,164.67,4634.0,161.8134,161.9706,161.5285,161.7839,4634.0
2023-10-13 13:00:00,164.69,164.72,164.24,164.24,5545.0,161.8036,161.8331,161.3615,161.3615,5545.0
2023-10-13 13:10:00,164.36,164.46,164.11,164.28,4104.0,161.4794,161.5776,161.2338,161.4008,4104.0
2023-10-13 13:20:00,164.31,164.37,163.94,164.04,6640.0,161.4303,161.4892,161.0667,161.165,6640.0
2023-10-13 13:30:00,163.89,163.98,163.73,163.76,6429.0,161.0176,161.106,160.8604,160.8899,6429.0
2023-10-13 13:40:00,163.91,164.61,163.91,164.49,6777.0,161.0373,161.725,161.0373,161.6071,6777.0
2023-10-13 13:50:00,164.7,164.8,164.62,164.64,3321.0,161.8134,161.9117,161.7348,161.7545,3321.0
2023-10-13 14:00:00,164.55,164.71,164.48,164.71,3360.0,161.666,161.8232,161.5973,161.8232,3360.0
2023-10-13 14:10:00,164.81,164.81,164.56,164.7,5255.0,161.9215,161.9215,161.6759,161.8134,5255.0
2023-10-13 14:20:00,164.72,164.83,164.47,164.66,3047.0,161.8331,161.9411,161.5875,161.7741,3047.0
2023-10-13 14:30:00,164.7,164.81,164.44,164.52,4611.0,161.8134,161.9215,161.558,161.6366,4611.0
2023-10-13 14:40:00,164.43,164.53,164.15,164.2,4732.0,161.5482,161.6464,161.2731,161.3222,4732.0
2023-10-13 14:50:00,164.18,164.4,164.18,164.4,5575.0,161.3025,161.5187,161.3025,161.5187,5575.0
2023-10-13 15:00:00,164.35,164.49,164.1,164.38,6110.0,161.4696,161.6071,161.2239,161.499,6110.0
2023-10-13 15:10:00,164.39,164.63,164.39,164.44,3724.0,161.5089,161.7446,161.5089,161.558,3724.0
2023-10-13 15:20:00,164.41,164.49,164.16,164.18,5787.0,161.5285,161.6071,161.2829,161.3025,5787.0
2023-10-13 15:30:00,164.22,164.41,164.09,164.36,20881.0,161.3418,161.5285,161.2141,161.4794,20881.0
2023-10-13 15:40:00,164.3,164.44,164.07,164.41,13013.0,161.4204,161.558,161.1945,161.5285,13013.0
2023-10-13 15:50:00,164.36,164.78,164.31,164.69,39450.0,161.4794,161.892,161.4303,161.8036,39450.0
2023-10-16 09:30:00,166.1,166.56,165.22,165.26,41294.0,163.1889,163.6408,162.3243,162.3636,41294.0
2023-10-16 09:40:00,165.28,165.28,164.63,165.22,9509.0,162.3833,162.3833,161.7446,162.3243,9509.0
2023-10-16 09:50:00,165.18,165.67,165.09,165.62,16219.0,162.285,162.7664,162.1966,162.7173,16219.0
2023-10-16 10:00:00,165.54,165.96,165.41,165.47,16630.0,162.6387,163.0513,162.511,162.5699,16630.0
2023-10-16 10:10:00,165.5,166.12,165.5,166.12,9612.0,162.5994,163.2085,162.5994,163.2085,9612.0
2023-10-16 10:20:00,166.0,166.55,165.79,166.53,14827.0,163.0906,163.631,162.8843,163.6113,14827.0
2023-10-16 10:30:00,166.61,167.27,166.61,167.24,6010.0,163.6899,164.3384,163.6899,164.3089,6010.0
2023-10-16 10:40:00,167.24,167.26,166.57,167.01,11015.0,164.3089,164.3286,163.6506,164.0829,11015.0
2023-10-16 10:50:00,166.99,167.05,166.78,167.04,3463.0,164.0633,164.1222,163.857,164.1124,3463.0
2023-10-16 11:00:00,167.13,167.13,166.56,166.56,5430.0,164.2008,164.2008,163.6408,163.6408,5430.0
2023-10-16 11:10:00,166.51,166.6,165.96,165.97,6477.0,163.5917,163.6801,163.0513,163.0612,6477.0
2023-10-16 11:20:00,166.06,166.34,166.03,166.25,7200.0,163.1496,163.4247,163.1201,163.3363,7200.0
2023-10-16 11:30:00,166.23,166.32,165.86,166.0,7446.0,163.3166,163.405,162.9531,163.0906,7446.0
2023-10-16 11:40:00,166.0,166.0,165.59,165.59,6164.0,163.0906,163.0906,162.6878,162.6878,6164.0
2023-10-16 11:50:00,165.64,166.1,165.64,166.0,4667.0,162.7369,163.1889,162.7369,163.0906,4667.0
2023-10-16 12:00:00,165.99,166.13,165.96,166.08,9029.0,163.0808,163.2184,163.0513,163.1692,9029.0
2023-10-16 12:10:00,166.09,166.09,165.74,165.78,7837.0,163.1791,163.1791,162.8352,162.8745,7837.0
2023-10-16 12:20:00,165.8,165.84,165.53,165.8,10175.0,162.8941,162.9334,162.6289,162.8941,10175.0
2023-10-16 12:30:00,165.77,165.89,165.68,165.83,4477.0,162.8647,162.9826,162.7762,162.9236,4477.0
2023-10-16 12:40:00,165.81,165.95,165.81,165.86,4231.0,162.904,163.0415,162.904,162.9531,4231.0
2023-10-16 12:50:00,165.86,166.14,165.78,166.13,31700.0,162.9531,163.2282,162.8745,163.2184,31700.0
2023-10-16 13:00:00,166.11,166.27,166.11,166.24,2813.0,163.1987,163.3559,163.1987,163.3264,2813.0
2023-10-16 13:10:00,166.2,166.24,166.05,166.05,2106.0,163.2871,163.3264,163.1398,163.1398,2106.0
2023-10-16 13:20:00,166.01,166.01,165.31,165.82,10295.0,163.1005,163.1005,162.4127,162.9138,10295.0
2023-10-16 13:30:00,165.88,165.99,165.77,165.93,4525.0,162.9727,163.0808,162.8647,163.0219,4525.0
2023-10-16 13:40:00,165.94,166.22,165.91,166.12,2899.0,163.0317,163.3068,163.0022,163.2085,2899.0
2023-10-16 13:50:00,166.12,166.37,166.12,166.25,3307.0,163.2085,163.4542,163.2085,163.3363,3307.0
2023-10-16 14:00:00,166.25,166.25,166.15,166.19,2813.0,163.3363,163.3363,163.238,163.2773,2813.0
2023-10-16 14:10:00,166.24,166.24,166.1,166.17,1400.0,163.3264,163.3264,163.1889,163.2577,1400.0
2023-10-16 14:20:00,166.1,166.12,165.81,165.81,4395.0,163.1889,163.2085,162.904,162.904,4395.0
2023-10-16 14:30:00,165.83,166.07,165.64,165.74,8793.0,162.9236,163.1594,162.7369,162.8352,8793.0
2023-10-16 14:40:00,165.75,165.8,165.68,165.74,5541.0,162.845,162.8941,162.7762,162.8352,5541.0
2023-10-16 14:50:00,165.79,166.12,165.79,166.05,4828.0,162.8843,163.2085,162.8843,163.1398,4828.0
2023-10-16 15:00:00,166.04,166.23,165.99,166.15,4768.0,163.1299,163.3166,163.0808,163.238,4768.0
2023-10-16 15:10:00,166.17,166.2,165.99,166.0,5511.0,163.2577,163.2871,163.0808,163.0906,5511.0
2023-10-16 15:20:00,165.95,166.09,165.92,166.02,5553.0,163.0415,163.1791,163.012,163.1103,5553.0
2023-10-16 15:30:00,166.02,166.16,165.88,165.91,9616.0,163.1103,163.2478,162.9727,163.0022,9616.0
2023-10-16 15:40:00,165.88,166.19,165.88,166.18,16756.0,162.9727,163.2773,162.9727,163.2675,16756.0
2023-10-16 15:50:00,166.22,166.51,166.05,166.31,128252.0,163.3068,163.5917,163.1398,163.3952,128252.0
2023-10-17 09:30:00,165.14,166.15,164.75,166.11,19480.0,162.2457,163.238,161.8625,163.1987,19480.0
2023-10-17 09:40:00,166.11,166.6,166.04,166.49,6094.0,163.1987,163.6801,163.1299,163.572,6094.0
2023-10-17 09:50:00,166.29,166.62,165.84,165.84,4670.0,163.3756,163.6998,162.9334,162.9334,4670.0
2023-10-17 10:00:00,165.92,166.36,165.29,166.36,7237.0,163.012,163.4443,162.3931,163.4443,7237.0
2023-10-17 10:10:00,166.54,166.86,166.53,166.77,3445.0,163.6212,163.9356,163.6113,163.8471,3445.0
2023-10-17 10:20:00,166.82,166.84,166.41,166.41,6766.0,163.8963,163.9159,163.4934,163.4934,6766.0
2023-10-17 10:30:00,166.38,166.59,166.24,166.54,3983.0,163.464,163.6703,163.3264,163.6212,3983.0
2023-10-17 10:40:00,166.56,166.62,166.28,166.39,5848.0,163.6408,163.6998,163.3657,163.4738,5848.0
2023-10-17 10:50:00,166.4,166.59,166.2,166.28,3729.0,163.4836,163.6703,163.2871,163.3657,3729.0
2023-10-17 11:00:00,166.33,166.55,166.27,166.28,5044.0,163.4149,163.631,163.3559,163.3657,5044.0
2023-10-17 11:10:00,166.23,166.75,166.18,166.58,5936.0,163.3166,163.8275,163.2675,163.6605,5936.0
2023-10-17 11:20:00,166.58,166.58,166.31,166.35,5369.0,163.6605,163.6605,163.3952,163.4345,5369.0
2023-10-17 11:30:00,166.37,166.79,166.36,166.75,6462.0,163.4542,163.8668,163.4443,163.8275,6462.0
2023-10-17 11:40:00,166.82,167.21,166.79,167.21,6500.0,163.8963,164.2794,163.8668,164.2794,6500.0
2023-10-17 11:50:00,167.26,167.5,166.95,167.01,6339.0,164.3286,164.5643,164.024,164.0829,6339.0
2023-10-17 12:00:00,166.96,167.28,166.96,167.11,5459.0,164.0338,164.3482,164.0338,164.1812,5459.0
2023-10-17 12:10:00,166.96,166.96,166.46,166.6,3108.0,164.0338,164.0338,163.5426,163.6801,3108.0
2023-10-17 12:20:00,166.48,166.99,166.48,166.99,8111.0,163.5622,164.0633,163.5622,164.0633,8111.0
2023-10-17 12:30:00,166.85,167.01,166.5,166.5,4965.0,163.9257,164.0829,163.5819,163.5819,4965.0
2023-10-17 12:40:00,166.53,166.64,166.1,166.28,7106.0,163.6113,163.7194,163.1889,163.3657,7106.0
2023-10-17 12:50:00,166.25,166.42,166.1,166.16,4626.0,163.3363,163.5033,163.1889,163.2478,4626.0
2023-10-17 13:00:00,166.22,166.31,166.06,166.19,6146.0,163.3068,163.3952,163.1496,163.2773,6146.0
2023-10-17 13:10:00,166.19,166.21,166.02,166.08,3616.0,163.2773,163.297,163.1103,163.1692,3616.0
2023-10-17 13:20:00,166.02,166.09,165.93,166.09,5618.0,163.1103,163.1791,163.0219,163.1791,5618.0
2023-10-17 13:30:00,166.02,166.05,165.7,165.71,6148.0,163.1103,163.1398,162.7959,162.8057,6148.0
2023-10-17 13:40:00,165.76,165.86,165.64,165.68,3240.0,162.8548,162.9531,162.7369,162.7762,3240.0
2023-10-17 13:50:00,165.68,165.87,165.38,165.45,14399.0,162.7762,162.9629,162.4815,162.5503,14399.0
2023-10-17 14:00:00,165.38,165.42,165.19,165.22,5187.0,162.4815,162.5208,162.2948,162.3243,5187.0
2023-10-17 14:10:00,165.17,165.55,165.15,165.28,19978.0,162.2752,162.6485,162.2555,162.3833,19978.0
2023-10-17 14:20:00,165.22,165.43,165.16,165.43,7450.0,162.3243,162.5306,162.2654,162.5306,7450.0
2023-10-17 14:30:00,165.46,165.9,165.38,165.9,23667.0,162.5601,162.9924,162.4815,162.9924,23667.0
2023-10-17 14:40:00,165.92,166.06,165.86,165.97,8375.0,163.012,163.1496,162.9531,163.0612,8375.0
2023-10-17 14:50:00,165.96,166.0,165.62,165.66,8417.0,163.0513,163.0906,162.7173,162.7566,8417.0
2023-10-17 15:00:00,165.65,166.22,165.63,166.17,10471.0,162.7468,163.3068,162.7271,163.2577,10471.0
2023-10-17 15:10:00,166.3,166.34,165.91,166.0,13624.0,163.3854,163.4247,163.0022,163.0906,13624.0
2023-10-17 15:20:00,165.93,166.33,165.85,166.27,16461.0,163.0219,163.4149,162.9433,163.3559,16461.0
2023-10-17 15:30:00,166.32,166.36,165.95,166.03,16931.0,163.405,163.4443,163.0415,163.1201,16931.0
2023-10-17 15:40:00,165.96,166.03,165.71,165.99,11620.0,163.0513,163.1201,162.8057,163.0808,11620.0
2023-10-17 15:50:00,165.94,166.35,165.93,166.29,65278.0,163.0317,163.4345,163.0219,163.3756,65278.0
2023-10-18 09:30:00,164.47,165.53,163.53,163.92,20884.0,161.5875,162.6289,160.6639,161.0471,20884.0
2023-10-18 09:40:00,163.83,164.19,163.47,164.12,5279.0,160.9587,161.3124,160.605,161.2436,5279.0
2023-10-18 09:50:00,164.12,164.26,163.8,163.94,2376.0,161.2436,161.3811,160.9292,161.0667,2376.0
2023-10-18 10:00:00,163.84,163.86,163.42,163.73,4178.0,160.9685,160.9881,160.5559,160.8604,4178.0
2023-10-18 10:10:00,163.78,164.27,163.62,164.2,7166.0,160.9095,161.391,160.7523,161.3222,7166.0
2023-10-18 10:20:00,164.31,164.72,164.08,164.12,8852.0,161.4303,161.8331,161.2043,161.2436,8852.0
2023-10-18 10:30:00,164.02,164.08,163.31,163.38,4080.0,161.1453,161.2043,160.4478,160.5166,4080.0
2023-10-18 10:40:00,163.38,163.51,163.19,163.36,11970.0,160.5166,160.6443,160.3299,160.4969,11970.0
2023-10-18 10:50:00,163.29,163.65,163.08,163.58,6380.0,160.4281,160.7818,160.2218,160.713,6380.0
2023-10-18 11:00:00,163.61,164.02,163.59,163.64,6939.0,160.7425,161.1453,160.7229,160.772,6939.0
2023-10-18 11:10:00,163.59,163.8,163.44,163.58,6483.0,160.7229,160.9292,160.5755,160.713,6483.0
2023-10-18 11:20:00,163.5,163.71,163.19,163.31,6513.0,160.6345,160.8408,160.3299,160.4478,6513.0
2023-10-18 11:30:00,163.3,163.58,163.29,163.45,4616.0,160.438,160.713,160.4281,160.5853,4616.0
2023-10-18 11:40:00,163.5,163.77,163.38,163.59,3645.0,160.6345,160.8997,160.5166,160.7229,3645.0
2023-10-18 11:50:00,163.49,163.63,163.47,163.51,2576.0,160.6246,160.7622,160.605,160.6443,2576.0
2023-10-18 12:00:00,163.4,163.95,163.31,163.59,5322.0,160.5362,161.0766,160.4478,160.7229,5322.0
2023-10-18 12:10:00,163.63,163.7,163.19,163.3,6466.0,160.7622,160.8309,160.3299,160.438,6466.0
2023-10-18 12:20:00,163.27,163.27,162.84,162.85,14741.0,160.4085,160.4085,159.986,159.9958,14741.0
2023-10-18 12:30:00,162.97,163.06,162.84,162.99,5737.0,160.1137,160.2022,159.986,160.1334,5737.0
2023-10-18 12:40:00,162.97,163.18,162.97,163.07,4371.0,160.1137,160.3201,160.1137,160.212,4371.0
2023-10-18 12:50:00,163.03,163.04,162.89,163.0,3352.0,160.1727,160.1825,160.0351,160.1432,3352.0
2023-10-18 13:00:00,162.97,163.89,162.88,163.74,5321.0,160.1137,161.0176,160.0253,160.8702,5321.0
2023-10-18 13:10:00,163.68,164.08,163.66,163.66,5487.0,160.8113,161.2043,160.7916,160.7916,5487.0
2023-10-18 13:20:00,163.74,163.76,163.6,163.7,4028.0,160.8702,160.8899,160.7327,160.8309,4028.0
2023-10-18 13:30:00,163.6,163.6,162.94,163.01,8790.0,160.7327,160.7327,160.0843,160.153,8790.0
2023-10-18 13:40:00,163.08,163.35,163.07,163.21,8505.0,160.2218,160.4871,160.212,160.3495,8505.0
2023-10-18 13:50:00,163.22,163.87,163.11,163.84,18745.0,160.3594,160.998,160.2513,160.9685,18745.0
2023-10-18 14:00:00,163.9,164.25,163.83,164.1,6693.0,161.0274,161.3713,160.9587,161.2239,6693.0
2023-10-18 14:10:00,164.09,164.12,163.87,163.91,4247.0,161.2141,161.2436,160.998,161.0373,4247.0
2023-10-18 14:20:00,163.87,164.05,163.76,163.81,5895.0,160.998,161.1748,160.8899,160.939,5895.0
2023-10-18 14:30:00,163.83,163.98,163.64,163.73,5844.0,160.9587,161.106,160.772,160.8604,5844.0
2023-10-18 14:40:00,163.71,163.87,163.61,163.69,5309.0,160.8408,160.998,160.7425,160.8211,5309.0
2023-10-18 14:50:00,163.72,163.72,163.32,163.6,4437.0,160.8506,160.8506,160.4576,160.7327,4437.0
2023-10-18 15:00:00,163.55,163.55,162.99,163.0,7148.0,160.6836,160.6836,160.1334,160.1432,7148.0
2023-10-18 15:10:00,162.97,163.28,162.97,163.15,4826.0,160.1137,160.4183,160.1137,160.2906,4826.0
2023-10-18 15:20:00,163.17,163.24,162.85,162.91,8753.0,160.3102,160.379,159.9958,160.0548,8753.0
2023-10-18 15:30:00,162.97,163.29,162.7,162.71,18972.0,160.1137,160.4281,159.8485,159.8583,18972.0
2023-10-18 15:40:00,162.66,162.66,162.01,162.34,52413.0,159.8092,159.8092,159.1706,159.4948,52413.0
2023-10-18 15:50:00,162.37,162.66,162.19,162.22,120896.0,159.5243,159.8092,159.3474,159.3769,120896.0
2023-10-19 09:30:00,161.73,162.6,161.11,162.51,32455.0,158.8955,159.7502,158.2863,159.6618,32455.0
2023-10-19 09:40:00,162.94,162.94,162.23,162.81,18387.0,160.0843,160.0843,159.3867,159.9565,18387.0
2023-10-19 09:50:00,162.68,163.2,162.4,163.04,12956.0,159.8288,160.3397,159.5537,160.1825,12956.0
2023-10-19 10:00:00,162.94,162.95,162.41,162.47,8520.0,160.0843,160.0941,159.5636,159.6225,8520.0
2023-10-19 10:10:00,162.49,163.17,162.49,162.53,16010.0,159.6422,160.3102,159.6422,159.6815,16010.0
2023-10-19 10:20:00,162.45,162.87,162.43,162.43,5662.0,159.6029,160.0155,159.5832,159.5832,5662.0
2023-10-19 10:30:00,162.3,162.41,161.67,161.91,57908.0,159.4555,159.5636,158.8365,159.0723,57908.0
2023-10-19 10:40:00,161.94,161.98,161.68,161.72,8401.0,159.1018,159.1411,158.8463,158.8856,8401.0
2023-10-19 10:50:00,161.57,161.76,161.25,161.25,7087.0,158.7383,158.9249,158.4239,158.4239,7087.0
2023-10-19 11:00:00,161.18,161.74,160.93,161.58,37219.0,158.3551,158.9053,158.1095,158.7481,37219.0
2023-10-19 11:10:00,161.63,161.96,161.56,161.75,9533.0,158.7972,159.1214,158.7285,158.9151,9533.0
2023-10-19 11:20:00,161.75,162.23,161.56,162.02,8994.0,158.9151,159.3867,158.7285,159.1804,8994.0
2023-10-19 11:30:00,162.09,162.38,161.97,162.33,6720.0,159.2492,159.5341,159.1313,159.485,6720.0
2023-10-19 11:40:00,162.33,162.46,162.1,162.18,14262.0,159.485,159.6127,159.259,159.3376,14262.0
2023-10-19 11:50:00,162.13,162.95,162.0,162.6,39257.0,159.2885,160.0941,159.1607,159.7502,39257.0
2023-10-19 12:00:00,162.49,163.32,162.34,162.62,33254.0,159.6422,160.4576,159.4948,159.7699,33254.0
2023-10-19 12:10:00,162.71,162.92,162.54,162.92,29016.0,159.8583,160.0646,159.6913,160.0646,29016.0
2023-10-19 12:20:00,162.93,163.56,162.66,162.67,95929.0,160.0744,160.6934,159.8092,159.819,95929.0
2023-10-19 12:30:00,162.66,163.07,161.62,161.87,15619.0,159.8092,160.212,158.7874,159.033,15619.0
2023-10-19 12:40:00,161.87,162.7,161.68,162.64,21217.0,159.033,159.8485,158.8463,159.7895,21217.0
2023-10-19 12:50:00,162.94,163.35,162.78,162.91,5433.0,160.0843,160.4871,159.9271,160.0548,5433.0
2023-10-19 13:00:00,163.02,163.28,162.88,163.06,35137.0,160.1629,160.4183,160.0253,160.2022,35137.0
2023-10-19 13:10:00,163.19,163.19,162.6,162.71,6003.0,160.3299,160.3299,159.7502,159.8583,6003.0
2023-10-19 13:20:00,162.81,162.81,162.27,162.41,10216.0,159.9565,159.9565,159.426,159.5636,10216.0
2023-10-19 13:30:00,162.61,162.65,161.94,162.03,10735.0,159.76,159.7993,159.1018,159.1902,10735.0
2023-10-19 13:40:00,162.09,162.1,161.8,161.9,6933.0,159.2492,159.259,158.9642,159.0625,6933.0
2023-10-19 13:50:00,161.9,162.05,161.79,161.93,17205.0,159.0625,159.2099,158.9544,159.092,17205.0
2023-10-19 14:00:00,161.92,161.92,161.47,161.53,11185.0,159.0821,159.0821,158.64,158.699,11185.0
2023-10-19 14:10:00,161.53,161.67,161.21,161.56,17507.0,158.699,158.8365,158.3846,158.7285,17507.0
2023-10-19 14:20:00,161.55,161.76,161.38,161.51,7123.0,158.7186,158.9249,158.5516,158.6793,7123.0
2023-10-19 14:30:00,161.38,161.38,160.94,161.14,3061.0,158.5516,158.5516,158.1193,158.3158,3061.0
2023-10-19 14:40:00,160.99,161.03,160.7,160.76,7812.0,158.1684,158.2077,157.8835,157.9425,7812.0
2023-10-19 14:50:00,160.68,161.23,160.67,160.86,7738.0,157.8639,158.4042,157.8541,158.0407,7738.0
2023-10-19 15:00:00,160.85,160.91,160.63,160.63,12628.0,158.0309,158.0898,157.8148,157.8148,12628.0
2023-10-19 15:10:00,160.67,160.81,160.51,160.64,3809.0,157.8541,157.9916,157.6969,157.8246,3809.0
2023-10-19 15:20:00,160.7,160.74,160.45,160.59,8427.0,157.8835,157.9228,157.6379,157.7755,8427.0
2023-10-19 15:30:00,160.65,160.92,160.59,160.73,11589.0,157.8344,158.0997,157.7755,157.913,11589.0
2023-10-19 15:40:00,160.71,160.74,160.29,160.71,19158.0,157.8933,157.9228,157.4807,157.8933,19158.0
2023-10-19 15:50:00,160.72,160.85,160.31,160.33,85664.0,157.9032,158.0309,157.5004,157.52,85664.0
2023-10-20 09:30:00,161.04,161.04,159.76,160.63,84892.0,158.2176,158.2176,156.96,157.8148,84892.0
2023-10-20 09:40:00,160.74,161.59,160.74,161.19,9113.0,157.9228,158.7579,157.9228,158.3649,9113.0
2023-10-20 09:50:00,161.24,161.27,160.55,160.63,8594.0,158.4141,158.4435,157.7362,157.8148,8594.0
2023-10-20 10:00:00,160.59,161.21,160.52,161.14,10335.0,157.7755,158.3846,157.7067,158.3158,10335.0
2023-10-20 10:10:00,161.07,161.09,160.63,160.63,23977.0,158.247,158.2667,157.8148,157.8148,23977.0
2023-10-20 10:20:00,160.61,160.74,160.28,160.28,16400.0,157.7951,157.9228,157.4709,157.4709,16400.0
2023-10-20 10:30:00,160.21,160.83,160.2,160.74,9726.0,157.4021,158.0112,157.3923,157.9228,9726.0
2023-10-20 10:40:00,160.73,161.14,160.67,160.68,23151.0,157.913,158.3158,157.8541,157.8639,23151.0
2023-10-20 10:50:00,160.67,160.67,160.41,160.41,11126.0,157.8541,157.8541,157.5986,157.5986,11126.0
2023-10-20 11:00:00,160.47,160.65,160.47,160.58,8624.0,157.6576,157.8344,157.6576,157.7656,8624.0
2023-10-20 11:10:00,160.48,160.49,159.98,160.01,6657.0,157.6674,157.6772,157.1761,157.2056,6657.0
2023-10-20 11:20:00,159.9,160.11,159.88,160.01,14665.0,157.0975,157.3039,157.0779,157.2056,14665.0
2023-10-20 11:30:00,159.93,160.31,159.88,160.2,5667.0,157.127,157.5004,157.0779,157.3923,5667.0
2023-10-20 11:40:00,160.13,160.5,160.12,160.47,12274.0,157.3235,157.687,157.3137,157.6576,12274.0
2023-10-20 11:50:00,160.46,160.57,160.23,160.41,8617.0,157.6477,157.7558,157.4218,157.5986,8617.0
2023-10-20 12:00:00,160.44,160.57,159.94,160.03,6943.0,157.6281,157.7558,157.1368,157.2253,6943.0
2023-10-20 12:10:00,159.98,160.32,159.94,160.26,3517.0,157.1761,157.5102,157.1368,157.4512,3517.0
2023-10-20 12:20:00,160.22,160.69,160.18,160.51,10009.0,157.4119,157.8737,157.3726,157.6969,10009.0
2023-10-20 12:30:00,160.55,160.78,160.55,160.78,8078.0,157.7362,157.9621,157.7362,157.9621,8078.0
2023-10-20 12:40:00,160.74,160.78,160.43,160.74,18853.0,157.9228,157.9621,157.6183,157.9228,18853.0
2023-10-20 12:50:00,160.71,160.78,160.54,160.72,7259.0,157.8933,157.9621,157.7263,157.9032,7259.0
2023-10-20 13:00:00,160.78,160.79,160.45,160.58,6236.0,157.9621,157.9719,157.6379,157.7656,6236.0
2023-10-20 13:10:00,160.66,161.09,160.56,161.08,16562.0,157.8442,158.2667,157.746,158.2569,16562.0
2023-10-20 13:20:00,161.05,161.11,160.83,160.94,21613.0,158.2274,158.2863,158.0112,158.1193,21613.0
2023-10-20 13:30:00,161.0,161.06,160.85,161.0,8569.0,158.1783,158.2372,158.0309,158.1783,8569.0
2023-10-20 13:40:00,161.01,161.26,160.93,161.09,17625.0,158.1881,158.4337,158.1095,158.2667,17625.0
2023-10-20 13:50:00,161.21,161.57,161.06,161.52,9056.0,158.3846,158.7383,158.2372,158.6892,9056.0
2023-10-20 14:00:00,161.5,161.55,161.17,161.46,14829.0,158.6695,158.7186,158.3453,158.6302,14829.0
2023-10-20 14:10:00,161.37,161.44,160.85,160.99,11149.0,158.5418,158.6106,158.0309,158.1684,11149.0
2023-10-20 14:20:00,161.01,161.19,160.98,161.16,10969.0,158.1881,158.3649,158.1586,158.3355,10969.0
2023-10-20 14:30:00,161.15,161.46,161.04,161.35,15691.0,158.3256,158.6302,158.2176,158.5221,15691.0
2023-10-20 14:40:00,161.33,161.49,161.21,161.32,12343.0,158.5025,158.6597,158.3846,158.4927,12343.0
2023-10-20 14:50:00,161.23,161.51,161.13,161.28,13631.0,158.4042,158.6793,158.306,158.4534,13631.0
2023-10-20 15:00:00,161.28,161.38,161.01,161.01,9370.0,158.4534,158.5516,158.1881,158.1881,9370.0
2023-10-20 15:10:00,161.0,161.06,160.77,160.84,15131.0,158.1783,158.2372,157.9523,158.0211,15131.0
2023-10-20 15:20:00,160.84,160.85,160.33,160.62,10097.0,158.0211,158.0309,157.52,157.8049,10097.0
2023-10-20 15:30:00,160.64,160.65,160.29,160.37,21260.0,157.8246,157.8344,157.4807,157.5593,21260.0
2023-10-20 15:40:00,160.33,160.37,160.05,160.28,27448.0,157.52,157.5593,157.2449,157.4709,27448.0
2023-10-20 15:50:00,160.28,160.28,159.86,159.94,120338.0,157.4709,157.4709,157.0582,157.1368,120338.0
2023-10-23 09:30:00,159.38,159.8,158.76,159.52,15173.0,156.5867,156.9993,155.9775,156.7242,15173.0
2023-10-23 09:40:00,159.41,160.03,159.12,160.02,7858.0,156.6161,157.2253,156.3312,157.2154,7858.0
2023-10-23 09:50:00,160.14,160.39,159.16,159.75,23784.0,157.3333,157.579,156.3705,156.9502,23784.0
2023-10-23 10:00:00,159.89,160.06,159.47,159.95,18917.0,157.0877,157.2547,156.6751,157.1467,18917.0
2023-10-23 10:10:00,160.15,160.19,159.6,159.77,35949.0,157.3432,157.3825,156.8028,156.9698,35949.0
2023-10-23 10:20:00,159.77,159.99,159.71,159.78,12960.0,156.9698,157.186,156.9109,156.9796,12960.0
2023-10-23 10:30:00,159.77,159.8,159.36,159.68,5974.0,156.9698,156.9993,156.567,156.8814,5974.0
2023-10-23 10:40:00,159.63,159.72,159.44,159.72,7748.0,156.8323,156.9207,156.6456,156.9207,7748.0
2023-10-23 10:50:00,159.6,159.73,159.56,159.63,7590.0,156.8028,156.9305,156.7635,156.8323,7590.0
2023-10-23 11:00:00,159.67,159.67,159.46,159.53,11868.0,156.8716,156.8716,156.6653,156.734,11868.0
2023-10-23 11:10:00,159.62,160.19,159.62,160.14,11112.0,156.8225,157.3825,156.8225,157.3333,11112.0
2023-10-23 11:20:00,160.22,160.44,160.09,160.13,9182.0,157.4119,157.6281,157.2842,157.3235,9182.0
2023-10-23 11:30:00,160.18,160.51,160.17,160.37,4718.0,157.3726,157.6969,157.3628,157.5593,4718.0
2023-10-23 11:40:00,160.33,160.4,160.09,160.27,7126.0,157.52,157.5888,157.2842,157.4611,7126.0
2023-10-23 11:50:00,160.33,160.33,160.07,160.31,4173.0,157.52,157.52,157.2646,157.5004,4173.0
2023-10-23 12:00:00,160.31,160.35,160.13,160.25,3629.0,157.5004,157.5397,157.3235,157.4414,3629.0
2023-10-23 12:10:00,160.19,160.2,159.65,159.87,9919.0,157.3825,157.3923,156.8519,157.0681,9919.0
2023-10-23 12:20:00,159.76,160.16,159.67,160.13,3948.0,156.96,157.353,156.8716,157.3235,3948.0
2023-10-23 12:30:00,160.14,160.26,160.05,160.25,5134.0,157.3333,157.4512,157.2449,157.4414,5134.0
2023-10-23 12:40:00,160.22,160.43,160.21,160.4,2791.0,157.4119,157.6183,157.4021,157.5888,2791.0
2023-10-23 12:50:00,160.47,160.65,160.39,160.57,16146.0,157.6576,157.8344,157.579,157.7558,16146.0
2023-10-23 13:00:00,160.59,160.66,160.42,160.51,7064.0,157.7755,157.8442,157.6084,157.6969,7064.0
2023-10-23 13:10:00,160.48,160.5,160.25,160.3,3584.0,157.6674,157.687,157.4414,157.4905,3584.0
2023-10-23 13:20:00,160.39,160.39,160.22,160.25,5269.0,157.579,157.579,157.4119,157.4414,5269.0
2023-10-23 13:30:00,160.29,160.52,160.27,160.47,5440.0,157.4807,157.7067,157.4611,157.6576,5440.0
2023-10-23 13:40:00,160.44,160.76,160.39,160.69,13426.0,157.6281,157.9425,157.579,157.8737,13426.0
2023-10-23 13:50:00,160.65,160.65,159.98,160.28,10466.0,157.8344,157.8344,157.1761,157.4709,10466.0
2023-10-23 14:00:00,160.22,160.28,159.96,160.21,5435.0,157.4119,157.4709,157.1565,157.4021,5435.0
2023-10-23 14:10:00,160.14,160.14,159.76,159.76,5647.0,157.3333,157.3333,156.96,156.96,5647.0
2023-10-23 14:20:00,159.75,159.93,159.71,159.87,2724.0,156.9502,157.127,156.9109,157.0681,2724.0
2023-10-23 14:30:00,159.88,160.21,159.87,160.21,5611.0,157.0779,157.4021,157.0681,157.4021,5611.0
2023-10-23 14:40:00,160.22,160.42,160.04,160.18,6376.0,157.4119,157.6084,157.2351,157.3726,6376.0
2023-10-23 14:50:00,160.18,160.32,160.12,160.23,8933.0,157.3726,157.5102,157.3137,157.4218,8933.0
2023-10-23 15:00:00,160.26,160.26,160.06,160.1,6994.0,157.4512,157.4512,157.2547,157.294,6994.0
2023-10-23 15:10:00,160.04,160.13,159.89,160.1,14363.0,157.2351,157.3235,157.0877,157.294,14363.0
2023-10-23 15:20:00,159.98,159.98,159.55,159.58,9700.0,157.1761,157.1761,156.7537,156.7832,9700.0
2023-10-23 15:30:00,159.53,159.7,159.34,159.41,15473.0,156.734,156.9011,156.5474,156.6161,15473.0
2023-10-23 15:40:00,159.35,159.71,159.33,159.69,18615.0,156.5572,156.9109,156.5375,156.8912,18615.0
2023-10-23 15:50:00,159.81,159.81,158.98,159.15,98634.0,157.0091,157.0091,156.1937,156.3607,98634.0
2023-10-24 09:30:00,160.19,161.0,159.42,160.0,22654.0,157.3825,158.1783,156.626,157.1958,22654.0
2023-10-24 09:40:00,159.98,160.26,159.37,160.17,9148.0,157.1761,157.4512,156.5768,157.3628,9148.0
2023-10-24 09:50:00,160.17,160.24,159.76,160.18,14849.0,157.3628,157.4316,156.96,157.3726,14849.0
2023-10-24 10:00:00,160.26,160.44,159.91,160.33,22039.0,157.4512,157.6281,157.1074,157.52,22039.0
2023-10-24 10:10:00,160.31,160.35,160.03,160.28,9516.0,157.5004,157.5397,157.2253,157.4709,9516.0
2023-10-24 10:20:00,160.35,160.73,160.31,160.73,9739.0,157.5397,157.913,157.5004,157.913,9739.0
2023-10-24 10:30:00,160.58,160.71,160.32,160.49,9556.0,157.7656,157.8933,157.5102,157.6772,9556.0
2023-10-24 10:40:00,160.49,160.57,160.14,160.51,8837.0,157.6772,157.7558,157.3333,157.6969,8837.0
2023-10-24 10:50:00,160.49,160.79,160.45,160.51,12307.0,157.6772,157.9719,157.6379,157.6969,12307.0
2023-10-24 11:00:00,160.41,160.78,160.32,160.53,37564.0,157.5986,157.9621,157.5102,157.7165,37564.0
2023-10-24 11:10:00,160.47,160.51,160.29,160.36,8872.0,157.6576,157.6969,157.4807,157.5495,8872.0
2023-10-24 11:20:00,160.4,160.44,160.05,160.25,16169.0,157.5888,157.6281,157.2449,157.4414,16169.0
2023-10-24 11:30:00,160.18,160.3,159.81,159.87,12243.0,157.3726,157.4905,157.0091,157.0681,12243.0
2023-10-24 11:40:00,159.82,159.92,159.43,159.5,13603.0,157.0189,157.1172,156.6358,156.7046,13603.0
2023-10-24 11:50:00,159.56,159.7,159.37,159.51,20606.0,156.7635,156.9011,156.5768,156.7144,20606.0
2023-10-24 12:00:00,159.64,159.87,159.64,159.74,10601.0,156.8421,157.0681,156.8421,156.9403,10601.0
2023-10-24 12:10:00,159.81,159.88,159.48,159.53,7613.0,157.0091,157.0779,156.6849,156.734,7613.0
2023-10-24 12:20:00,159.55,159.76,159.39,159.5,15368.0,156.7537,156.96,156.5965,156.7046,15368.0
2023-10-24 12:30:00,159.49,159.67,159.46,159.59,6455.0,156.6947,156.8716,156.6653,156.793,6455.0
2023-10-24 12:40:00,159.62,159.7,159.5,159.5,4791.0,156.8225,156.9011,156.7046,156.7046,4791.0
2023-10-24 12:50:00,159.51,159.65,159.49,159.65,4164.0,156.7144,156.8519,156.6947,156.8519,4164.0
2023-10-24 13:00:00,159.6,159.8,159.59,159.62,4690.0,156.8028,156.9993,156.793,156.8225,4690.0
2023-10-24 13:10:00,159.57,159.62,159.47,159.61,12108.0,156.7733,156.8225,156.6751,156.8126,12108.0
2023-10-24 13:20:00,159.54,159.72,159.48,159.65,10478.0,156.7439,156.9207,156.6849,156.8519,10478.0
2023-10-24 13:30:00,159.67,160.02,159.65,160.02,25391.0,156.8716,157.2154,156.8519,157.2154,25391.0
2023-10-24 13:40:00,160.0,160.01,159.68,159.76,115146.0,157.1958,157.2056,156.8814,156.96,115146.0
2023-10-24 13:50:00,159.83,159.93,159.71,159.87,12828.0,157.0288,157.127,156.9109,157.0681,12828.0
2023-10-24 14:00:00,159.86,159.94,159.63,159.72,12897.0,157.0582,157.1368,156.8323,156.9207,12897.0
2023-10-24 14:10:00,159.75,159.84,159.59,159.64,7485.0,156.9502,157.0386,156.793,156.8421,7485.0
2023-10-24 14:20:00,159.61,160.01,159.56,160.01,8526.0,156.8126,157.2056,156.7635,157.2056,8526.0
2023-10-24 14:30:00,160.06,160.19,159.9,160.07,61588.0,157.2547,157.3825,157.0975,157.2646,61588.0
2023-10-24 14:40:00,160.06,160.4,160.05,160.4,7357.0,157.2547,157.5888,157.2449,157.5888,7357.0
2023-10-24 14:50:00,160.31,160.44,160.26,160.38,6187.0,157.5004,157.6281,157.4512,157.5691,6187.0
2023-10-24 15:00:00,160.36,160.58,160.35,160.53,10442.0,157.5495,157.7656,157.5397,157.7165,10442.0
2023-10-24 15:10:00,160.49,160.73,160.41,160.7,13609.0,157.6772,157.913,157.5986,157.8835,13609.0
2023-10-24 15:20:00,160.66,160.83,160.58,160.76,20440.0,157.8442,158.0112,157.7656,157.9425,20440.0
2023-10-24 15:30:00,160.78,160.83,160.55,160.57,21931.0,157.9621,158.0112,157.7362,157.7558,21931.0
2023-10-24 15:40:00,160.56,160.66,160.24,160.25,31986.0,157.746,157.8442,157.4316,157.4414,31986.0
2023-10-24 15:50:00,160.4,160.54,160.14,160.21,83657.0,157.5888,157.7263,157.3333,157.4021,83657.0
2023-10-25 09:30:00,160.0,160.0,159.22,159.29,16051.0,157.1958,157.1958,156.4295,156.4982,16051.0
2023-10-25 09:40:00,159.44,159.44,158.38,158.59,4759.0,156.6456,156.6456,155.6042,155.8105,4759.0
2023-10-25 09:50:00,158.58,158.86,158.42,158.5,4449.0,155.8007,156.0758,155.6435,155.7221,4449.0
2023-10-25 10:00:00,158.42,158.84,158.31,158.42,35416.0,155.6435,156.0561,155.5354,155.6435,35416.0
2023-10-25 10:10:00,158.42,158.42,158.12,158.26,5000.0,155.6435,155.6435,155.3487,155.4863,5000.0
2023-10-25 10:20:00,158.28,158.97,158.21,158.89,6255.0,155.5059,156.1838,155.4372,156.1052,6255.0
2023-10-25 10:30:00,158.82,159.71,158.82,159.63,19889.0,156.0365,156.9109,156.0365,156.8323,19889.0
2023-10-25 10:40:00,159.61,160.04,159.58,159.99,20013.0,156.8126,157.2351,156.7832,157.186,20013.0
2023-10-25 10:50:00,159.95,160.04,159.79,159.96,7412.0,157.1467,157.2351,156.9895,157.1565,7412.0
2023-10-25 11:00:00,159.98,160.14,159.89,160.04,18357.0,157.1761,157.3333,157.0877,157.2351,18357.0
2023-10-25 11:10:00,160.06,160.43,159.84,160.37,10722.0,157.2547,157.6183,157.0386,157.5593,10722.0
2023-10-25 11:20:00,160.41,160.6,160.08,160.35,7392.0,157.5986,157.7853,157.2744,157.5397,7392.0
2023-10-25 11:30:00,160.33,160.33,159.84,160.05,9170.0,157.52,157.52,157.0386,157.2449,9170.0
2023-10-25 11:40:00,160.09,160.19,159.74,159.96,3920.0,157.2842,157.3825,156.9403,157.1565,3920.0
2023-10-25 11:50:00,159.86,159.93,159.63,159.71,9409.0,157.0582,157.127,156.8323,156.9109,9409.0
2023-10-25 12:00:00,159.72,159.72,159.39,159.47,5344.0,156.9207,156.9207,156.5965,156.6751,5344.0
2023-10-25 12:10:00,159.54,159.54,159.34,159.53,5325.0,156.7439,156.7439,156.5474,156.734,5325.0
2023-10-25 12:20:00,159.48,159.54,159.26,159.4,7065.0,156.6849,156.7439,156.4688,156.6063,7065.0
2023-10-25 12:30:00,159.36,159.69,159.27,159.32,8395.0,156.567,156.8912,156.4786,156.5277,8395.0
2023-10-25 12:40:00,159.29,159.34,158.89,159.01,7196.0,156.4982,156.5474,156.1052,156.2231,7196.0
2023-10-25 12:50:00,159.0,159.06,158.87,159.0,13571.0,156.2133,156.2723,156.0856,156.2133,13571.0
2023-10-25 13:00:00,159.12,159.2,158.86,159.12,5974.0,156.3312,156.4098,156.0758,156.3312,5974.0
2023-10-25 13:10:00,159.05,159.49,159.05,159.49,9313.0,156.2624,156.6947,156.2624,156.6947,9313.0
2023-10-25 13:20:00,159.43,159.54,159.25,159.27,7437.0,156.6358,156.7439,156.4589,156.4786,7437.0
2023-10-25 13:30:00,159.25,159.46,159.2,159.45,8448.0,156.4589,156.6653,156.4098,156.6554,8448.0
2023-10-25 13:40:00,159.3,159.72,159.3,159.56,10249.0,156.5081,156.9207,156.5081,156.7635,10249.0
2023-10-25 13:50:00,159.59,159.84,159.47,159.74,24358.0,156.793,157.0386,156.6751,156.9403,24358.0
2023-10-25 14:00:00,159.69,159.81,159.54,159.59,22015.0,156.8912,157.0091,156.7439,156.793,22015.0
2023-10-25 14:10:00,159.6,159.89,159.34,159.82,16717.0,156.8028,157.0877,156.5474,157.0189,16717.0
2023-10-25 14:20:00,159.8,159.99,159.69,159.7,20826.0,156.9993,157.186,156.8912,156.9011,20826.0
2023-10-25 14:30:00,159.7,159.87,159.69,159.76,19246.0,156.9011,157.0681,156.8912,156.96,19246.0
2023-10-25 14:40:00,159.72,159.79,159.51,159.58,16862.0,156.9207,156.9895,156.7144,156.7832,16862.0
2023-10-25 14:50:00,159.61,159.89,159.54,159.55,11096.0,156.8126,157.0877,156.7439,156.7537,11096.0
2023-10-25 15:00:00,159.52,159.57,159.34,159.53,19684.0,156.7242,156.7733,156.5474,156.734,19684.0
2023-10-25 15:10:00,159.53,159.66,159.51,159.56,11030.0,156.734,156.8618,156.7144,156.7635,11030.0
2023-10-25 15:20:00,159.55,159.61,159.17,159.17,18822.0,156.7537,156.8126,156.3803,156.3803,18822.0
2023-10-25 15:30:00,159.16,159.44,159.12,159.21,14543.0,156.3705,156.6456,156.3312,156.4196,14543.0
2023-10-25 15:40:00,159.21,159.24,158.9,159.06,21275.0,156.4196,156.4491,156.1151,156.2723,21275.0
2023-10-25 15:50:00,159.1,159.22,158.6,158.71,143783.0,156.3116,156.4295,155.8203,155.9284,143783.0
2023-10-26 09:30:00,159.6,160.59,159.6,160.47,16047.0,156.8028,157.7755,156.8028,157.6576,16047.0
2023-10-26 09:40:00,160.65,161.04,160.48,160.68,12010.0,157.8344,158.2176,157.6674,157.8639,12010.0
2023-10-26 09:50:00,160.68,160.78,160.03,160.07,15397.0,157.8639,157.9621,157.2253,157.2646,15397.0
2023-10-26 10:00:00,160.06,160.06,159.19,159.22,25664.0,157.2547,157.2547,156.4,156.4295,25664.0
2023-10-26 10:10:00,159.31,159.96,159.27,159.93,9124.0,156.5179,157.1565,156.4786,157.127,9124.0
2023-10-26 10:20:00,159.93,159.93,159.41,159.83,9580.0,157.127,157.127,156.6161,157.0288,9580.0
2023-10-26 10:30:00,159.79,159.86,159.41,159.63,15637.0,156.9895,157.0582,156.6161,156.8323,15637.0
2023-10-26 10:40:00,159.68,160.56,159.67,160.47,13183.0,156.8814,157.746,156.8716,157.6576,13183.0
2023-10-26 10:50:00,160.5,160.84,160.42,160.67,15068.0,157.687,158.0211,157.6084,157.8541,15068.0
2023-10-26 11:00:00,160.69,160.78,160.05,160.1,9475.0,157.8737,157.9621,157.2449,157.294,9475.0
2023-10-26 11:10:00,160.17,160.17,159.38,159.68,19673.0,157.3628,157.3628,156.5867,156.8814,19673.0
2023-10-26 11:20:00,159.66,159.92,159.52,159.82,8370.0,156.8618,157.1172,156.7242,157.0189,8370.0
2023-10-26 11:30:00,159.82,160.11,159.81,159.88,2766.0,157.0189,157.3039,157.0091,157.0779,2766.0
2023-10-26 11:40:00,159.86,159.86,159.34,159.52,12049.0,157.0582,157.0582,156.5474,156.7242,12049.0
2023-10-26 11:50:00,159.42,159.61,159.36,159.41,10112.0,156.626,156.8126,156.567,156.6161,10112.0
2023-10-26 12:00:00,159.38,159.43,159.14,159.15,11053.0,156.5867,156.6358,156.3509,156.3607,11053.0
2023-10-26 12:10:00,159.15,159.31,159.08,159.13,7669.0,156.3607,156.5179,156.2919,156.341,7669.0
2023-10-26 12:20:00,159.13,159.46,158.92,159.39,10629.0,156.341,156.6653,156.1347,156.5965,10629.0
2023-10-26 12:30:00,159.45,159.57,159.34,159.44,5381.0,156.6554,156.7733,156.5474,156.6456,5381.0
2023-10-26 12:40:00,159.38,159.5,159.25,159.37,5157.0,156.5867,156.7046,156.4589,156.5768,5157.0
2023-10-26 12:50:00,159.46,159.52,159.08,159.34,10373.0,156.6653,156.7242,156.2919,156.5474,10373.0
2023-10-26 13:00:00,159.26,159.5,159.07,159.26,5173.0,156.4688,156.7046,156.2821,156.4688,5173.0
2023-10-26 13:10:00,159.2,159.5,159.15,159.42,4524.0,156.4098,156.7046,156.3607,156.626,4524.0
2023-10-26 13:20:00,159.48,159.48,159.01,159.09,7058.0,156.6849,156.6849,156.2231,156.3017,7058.0
2023-10-26 13:30:00,159.04,159.23,158.88,159.16,4807.0,156.2526,156.4393,156.0954,156.3705,4807.0
2023-10-26 13:40:00,159.14,159.37,159.09,159.37,8823.0,156.3509,156.5768,156.3017,156.5768,8823.0
2023-10-26 13:50:00,159.5,159.5,159.19,159.25,17646.0,156.7046,156.7046,156.4,156.4589,17646.0
2023-10-26 14:00:00,159.35,159.35,159.15,159.22,3608.0,156.5572,156.5572,156.3607,156.4295,3608.0
2023-10-26 14:10:00,159.28,159.74,159.28,159.62,4374.0,156.4884,156.9403,156.4884,156.8225,4374.0
2023-10-26 14:20:00,159.66,159.68,159.51,159.65,6987.0,156.8618,156.8814,156.7144,156.8519,6987.0
2023-10-26 14:30:00,159.64,159.93,159.54,159.76,6735.0,156.8421,157.127,156.7439,156.96,6735.0
2023-10-26 14:40:00,159.69,159.97,159.67,159.82,3833.0,156.8912,157.1663,156.8716,157.0189,3833.0
2023-10-26 14:50:00,159.81,160.09,159.76,160.0,15869.0,157.0091,157.2842,156.96,157.1958,15869.0
2023-10-26 15:00:00,160.0,160.02,159.73,159.81,13032.0,157.1958,157.2154,156.9305,157.0091,13032.0
2023-10-26 15:10:00,159.77,159.77,159.35,159.53,8618.0,156.9698,156.9698,156.5572,156.734,8618.0
2023-10-26 15:20:00,159.53,159.59,159.12,159.12,8781.0,156.734,156.793,156.3312,156.3312,8781.0
2023-10-26 15:30:00,159.07,159.13,158.52,158.68,59731.0,156.2821,156.341,155.7417,155.8989,59731.0
2023-10-26 15:40:00,158.63,158.97,158.47,158.88,39302.0,155.8498,156.1838,155.6926,156.0954,39302.0
2023-10-26 15:50:00,158.91,159.0,158.33,158.42,153489.0,156.1249,156.2133,155.5551,155.6435,153489.0
2023-10-27 09:30:00,158.2,158.87,158.2,158.43,17350.0,155.4273,156.0856,155.4273,155.6533,17350.0
2023-10-27 09:40:00,158.58,158.62,157.88,158.37,10722.0,155.8007,155.84,155.1129,155.5944,10722.0
2023-10-27 09:50:00,158.49,158.74,157.97,158.74,6726.0,155.7123,155.9579,155.2014,155.9579,6726.0
2023-10-27 10:00:00,158.49,158.81,158.03,158.61,5978.0,155.7123,156.0266,155.2603,155.8302,5978.0
2023-10-27 10:10:00,158.74,158.95,158.57,158.57,10220.0,155.9579,156.1642,155.7909,155.7909,10220.0
2023-10-27 10:20:00,158.64,158.87,158.44,158.69,8011.0,155.8596,156.0856,155.6631,155.9088,8011.0
2023-10-27 10:30:00,158.72,159.0,158.59,159.0,6206.0,155.9382,156.2133,155.8105,156.2133,6206.0
2023-10-27 10:40:00,158.78,159.17,158.59,159.01,5259.0,155.9972,156.3803,155.8105,156.2231,5259.0
2023-10-27 10:50:00,159.13,159.23,159.0,159.18,4738.0,156.341,156.4393,156.2133,156.3902,4738.0
2023-10-27 11:00:00,159.2,159.31,158.87,159.28,6770.0,156.4098,156.5179,156.0856,156.4884,6770.0
2023-10-27 11:10:00,159.27,159.36,159.17,159.2,3309.0,156.4786,156.567,156.3803,156.4098,3309.0
2023-10-27 11:20:00,159.18,159.21,159.04,159.04,7729.0,156.3902,156.4196,156.2526,156.2526,7729.0
2023-10-27 11:30:00,158.99,159.03,158.75,158.8,7053.0,156.2035,156.2428,155.9677,156.0168,7053.0
2023-10-27 11:40:00,158.81,158.84,158.44,158.72,7810.0,156.0266,156.0561,155.6631,155.9382,7810.0
2023-10-27 11:50:00,158.76,158.76,158.4,158.56,5456.0,155.9775,155.9775,155.6238,155.781,5456.0
2023-10-27 12:00:00,158.6,158.67,158.33,158.49,5071.0,155.8203,155.8891,155.5551,155.7123,5071.0
2023-10-27 12:10:00,158.47,158.57,158.32,158.47,6347.0,155.6926,155.7909,155.5452,155.6926,6347.0
2023-10-27 12:20:00,158.49,158.49,158.13,158.42,6361.0,155.7123,155.7123,155.3586,155.6435,6361.0
2023-10-27 12:30:00,158.32,158.36,158.18,158.3,5124.0,155.5452,155.5845,155.4077,155.5256,5124.0
2023-10-27 12:40:00,158.31,158.38,158.22,158.33,4661.0,155.5354,155.6042,155.447,155.5551,4661.0
2023-10-27 12:50:00,158.31,158.34,158.17,158.34,7401.0,155.5354,155.5649,155.3979,155.5649,7401.0
2023-10-27 13:00:00,158.29,158.4,157.92,157.99,11655.0,155.5158,155.6238,155.1522,155.221,11655.0
2023-10-27 13:10:00,158.04,158.12,157.86,157.96,7375.0,155.2701,155.3487,155.0933,155.1915,7375.0
2023-10-27 13:20:00,157.9,158.0,157.84,157.89,2730.0,155.1326,155.2308,155.0736,155.1228,2730.0
2023-10-27 13:30:00,157.93,158.07,157.89,157.91,7560.0,155.1621,155.2996,155.1228,155.1424,7560.0
2023-10-27 13:40:00,157.92,158.15,157.8,157.92,12158.0,155.1522,155.3782,155.0344,155.1522,12158.0
2023-10-27 13:50:00,157.96,158.1,157.79,157.91,6813.0,155.1915,155.3291,155.0245,155.1424,6813.0
2023-10-27 14:00:00,157.92,158.02,157.57,157.72,9694.0,155.1522,155.2505,154.8084,154.9558,9694.0
2023-10-27 14:10:00,157.75,158.0,157.56,157.71,8641.0,154.9852,155.2308,154.7986,154.9459,8641.0
2023-10-27 14:20:00,157.63,157.67,157.37,157.43,11441.0,154.8673,154.9066,154.6119,154.6708,11441.0
2023-10-27 14:30:00,157.47,157.8,157.26,157.71,9479.0,154.7101,155.0344,154.5038,154.9459,9479.0
2023-10-27 14:40:00,157.73,157.87,157.44,157.45,8147.0,154.9656,155.1031,154.6807,154.6905,8147.0
2023-10-27 14:50:00,157.43,157.48,156.94,157.17,12933.0,154.6708,154.72,154.1894,154.4154,12933.0
2023-10-27 15:00:00,157.07,157.23,156.92,157.01,11687.0,154.3171,154.4743,154.1698,154.2582,11687.0
2023-10-27 15:10:00,156.95,157.23,156.87,157.01,18006.0,154.1992,154.4743,154.1207,154.2582,18006.0
2023-10-27 15:20:00,157.09,157.36,156.98,157.33,15725.0,154.3368,154.6021,154.2287,154.5726,15725.0
2023-10-27 15:30:00,157.33,157.54,156.78,156.79,16473.0,154.5726,154.7789,154.0322,154.0421,16473.0
2023-10-27 15:40:00,156.82,157.31,156.72,157.26,21077.0,154.0715,154.5529,153.9733,154.5038,21077.0
2023-10-27 15:50:00,157.37,157.49,156.96,157.47,90842.0,154.6119,154.7298,154.2091,154.7101,90842.0
2023-10-30 09:30:00,158.73,159.08,158.45,158.56,20544.0,155.9481,156.2919,155.673,155.781,20544.0
2023-10-30 09:40:00,158.55,158.85,157.72,157.8,65028.0,155.7712,156.0659,154.9558,155.0344,65028.0
2023-10-30 09:50:00,157.75,158.41,157.74,158.01,23087.0,154.9852,155.6337,154.9754,155.2407,23087.0
2023-10-30 10:00:00,157.88,158.16,157.59,158.06,21662.0,155.1129,155.388,154.828,155.2898,21662.0
2023-10-30 10:10:00,157.98,158.34,157.88,158.34,7542.0,155.2112,155.5649,155.1129,155.5649,7542.0
2023-10-30 10:20:00,158.35,158.38,157.98,158.15,15418.0,155.5747,155.6042,155.2112,155.3782,15418.0
2023-10-30 10:30:00,158.09,158.32,157.98,158.06,42552.0,155.3193,155.5452,155.2112,155.2898,42552.0
2023-10-30 10:40:00,158.06,158.52,158.05,158.46,24381.0,155.2898,155.7417,155.28,155.6828,24381.0
2023-10-30 10:50:00,158.44,158.83,158.28,158.59,14257.0,155.6631,156.0463,155.5059,155.8105,14257.0
2023-10-30 11:00:00,158.62,159.03,158.55,159.03,6735.0,155.84,156.2428,155.7712,156.2428,6735.0
2023-10-30 11:10:00,159.01,159.26,158.9,158.92,9344.0,156.2231,156.4688,156.1151,156.1347,9344.0
2023-10-30 11:20:00,158.94,158.95,158.45,158.7,14927.0,156.1544,156.1642,155.673,155.9186,14927.0
2023-10-30 11:30:00,158.71,159.21,158.68,158.84,18702.0,155.9284,156.4196,155.8989,156.0561,18702.0
2023-10-30 11:40:00,158.8,158.87,158.49,158.5,9909.0,156.0168,156.0856,155.7123,155.7221,9909.0
2023-10-30 11:50:00,158.53,158.87,158.53,158.73,5405.0,155.7516,156.0856,155.7516,155.9481,5405.0
2023-10-30 12:00:00,158.74,159.02,158.73,159.01,17693.0,155.9579,156.233,155.9481,156.2231,17693.0
2023-10-30 12:10:00,159.02,159.16,158.79,158.8,13189.0,156.233,156.3705,156.007,156.0168,13189.0
2023-10-30 12:20:00,158.8,158.93,158.68,158.74,6848.0,156.0168,156.1445,155.8989,155.9579,6848.0
2023-10-30 12:30:00,158.75,158.82,158.53,158.53,6883.0,155.9677,156.0365,155.7516,155.7516,6883.0
2023-10-30 12:40:00,158.46,158.5,158.2,158.48,8038.0,155.6828,155.7221,155.4273,155.7024,8038.0
2023-10-30 12:50:00,158.49,158.55,158.31,158.54,10179.0,155.7123,155.7712,155.5354,155.7614,10179.0
2023-10-30 13:00:00,158.53,158.7,158.52,158.68,10022.0,155.7516,155.9186,155.7417,155.8989,10022.0
2023-10-30 13:10:00,158.58,158.85,158.57,158.81,6733.0,155.8007,156.0659,155.7909,156.0266,6733.0
2023-10-30 13:20:00,158.85,159.38,158.82,159.38,16080.0,156.0659,156.5867,156.0365,156.5867,16080.0
2023-10-30 13:30:00,159.32,159.49,159.01,159.16,11434.0,156.5277,156.6947,156.2231,156.3705,11434.0
2023-10-30 13:40:00,159.2,159.35,159.07,159.25,12329.0,156.4098,156.5572,156.2821,156.4589,12329.0
2023-10-30 13:50:00,159.23,159.37,159.13,159.37,8237.0,156.4393,156.5768,156.341,156.5768,8237.0
2023-10-30 14:00:00,159.31,159.31,159.04,159.24,10881.0,156.5179,156.5179,156.2526,156.4491,10881.0
2023-10-30 14:10:00,159.22,159.26,158.94,159.15,11609.0,156.4295,156.4688,156.1544,156.3607,11609.0
2023-10-30 14:20:00,159.18,159.35,159.14,159.25,13460.0,156.3902,156.5572,156.3509,156.4589,13460.0
2023-10-30 14:30:00,159.32,159.63,159.1,159.41,16781.0,156.5277,156.8323,156.3116,156.6161,16781.0
2023-10-30 14:40:00,159.41,159.49,159.22,159.35,11497.0,156.6161,156.6947,156.4295,156.5572,11497.0
2023-10-30 14:50:00,159.36,159.36,159.07,159.11,11603.0,156.567,156.567,156.2821,156.3214,11603.0
2023-10-30 15:00:00,159.14,159.55,159.06,159.5,18391.0,156.3509,156.7537,156.2723,156.7046,18391.0
2023-10-30 15:10:00,159.49,159.55,159.03,159.26,43106.0,156.6947,156.7537,156.2428,156.4688,43106.0
2023-10-30 15:20:00,159.27,159.46,159.04,159.21,15951.0,156.4786,156.6653,156.2526,156.4196,15951.0
2023-10-30 15:30:00,159.17,159.43,158.82,159.33,41498.0,156.3803,156.6358,156.0365,156.5375,41498.0
2023-10-30 15:40:00,159.34,159.38,159.0,159.19,27177.0,156.5474,156.5867,156.2133,156.4,27177.0
2023-10-30 15:50:00,159.26,159.32,158.94,159.16,109734.0,156.4688,156.5277,156.1544,156.3705,109734.0
2023-10-31 09:30:00,160.18,164.27,159.15,162.4,66496.0,157.3726,161.391,156.3607,159.5537,66496.0
2023-10-31 09:40:00,162.22,163.15,161.46,162.31,15444.0,159.3769,160.2906,158.6302,159.4653,15444.0
2023-10-31 09:50:00,162.45,163.09,161.65,161.65,11701.0,159.6029,160.2316,158.8169,158.8169,11701.0
2023-10-31 10:00:00,161.73,162.46,161.42,162.3,12022.0,158.8955,159.6127,158.5909,159.4555,12022.0
2023-10-31 10:10:00,162.34,162.51,161.64,161.97,16797.0,159.4948,159.6618,158.807,159.1313,16797.0
2023-10-31 10:20:00,161.94,162.99,161.87,162.85,49059.0,159.1018,160.1334,159.033,159.9958,49059.0
2023-10-31 10:30:00,162.9,163.43,162.82,163.43,13773.0,160.045,160.5657,159.9664,160.5657,13773.0
2023-10-31 10:40:00,163.31,164.13,163.1,163.23,23228.0,160.4478,161.2534,160.2415,160.3692,23228.0
2023-10-31 10:50:00,163.22,163.47,162.88,163.28,10144.0,160.3594,160.605,160.0253,160.4183,10144.0
2023-10-31 11:00:00,163.25,163.28,162.86,162.87,7055.0,160.3888,160.4183,160.0057,160.0155,7055.0
2023-10-31 11:10:00,162.95,163.35,162.82,163.13,6790.0,160.0941,160.4871,159.9664,160.2709,6790.0
2023-10-31 11:20:00,163.08,163.45,163.0,163.17,13259.0,160.2218,160.5853,160.1432,160.3102,13259.0
2023-10-31 11:30:00,163.02,163.18,162.6,163.14,9532.0,160.1629,160.3201,159.7502,160.2808,9532.0
2023-10-31 11:40:00,163.03,163.38,163.0,163.27,9904.0,160.1727,160.5166,160.1432,160.4085,9904.0
2023-10-31 11:50:00,163.27,163.94,163.17,163.94,10656.0,160.4085,161.0667,160.3102,161.0667,10656.0
2023-10-31 12:00:00,163.85,164.09,163.61,163.92,16976.0,160.9783,161.2141,160.7425,161.0471,16976.0
2023-10-31 12:10:00,163.89,163.89,163.4,163.61,8690.0,161.0176,161.0176,160.5362,160.7425,8690.0
2023-10-31 12:20:00,163.62,164.11,163.61,163.88,13722.0,160.7523,161.2338,160.7425,161.0078,13722.0
2023-10-31 12:30:00,163.95,164.36,163.83,164.35,14936.0,161.0766,161.4794,160.9587,161.4696,14936.0
2023-10-31 12:40:00,164.27,164.52,163.94,163.95,11228.0,161.391,161.6366,161.0667,161.0766,11228.0
2023-10-31 12:50:00,163.95,164.2,163.9,163.97,8367.0,161.0766,161.3222,161.0274,161.0962,8367.0
2023-10-31 13:00:00,164.03,165.17,163.93,164.97,26432.0,161.1552,162.2752,161.0569,162.0787,26432.0
2023-10-31 13:10:00,164.9,165.19,164.42,165.19,13993.0,162.0099,162.2948,161.5383,162.2948,13993.0
2023-10-31 13:20:00,165.18,165.52,165.1,165.52,13095.0,162.285,162.619,162.2064,162.619,13095.0
2023-10-31 13:30:00,165.56,167.2,165.54,166.89,58857.0,162.6583,164.2696,162.6387,163.965,58857.0
2023-10-31 13:40:00,166.9,167.39,166.26,166.34,37251.0,163.9749,164.4563,163.3461,163.4247,37251.0
2023-10-31 13:50:00,166.19,167.07,166.19,166.86,25649.0,163.2773,164.1419,163.2773,163.9356,25649.0
2023-10-31 14:00:00,166.93,167.15,166.55,167.02,25415.0,164.0043,164.2205,163.631,164.0928,25415.0
2023-10-31 14:10:00,166.98,167.41,166.95,167.16,29283.0,164.0535,164.4759,164.024,164.2303,29283.0
2023-10-31 14:20:00,167.23,167.59,167.03,167.23,30179.0,164.2991,164.6528,164.1026,164.2991,30179.0
2023-10-31 14:30:00,167.28,167.47,167.06,167.25,25998.0,164.3482,164.5349,164.1321,164.3187,25998.0
2023-10-31 14:40:00,167.25,167.57,167.25,167.57,27758.0,164.3187,164.6331,164.3187,164.6331,27758.0
2023-10-31 14:50:00,167.56,167.94,167.48,167.89,35015.0,164.6233,164.9966,164.5447,164.9475,35015.0
2023-10-31 15:00:00,167.9,168.01,167.53,167.95,23448.0,164.9573,165.0654,164.5938,165.0065,23448.0
2023-10-31 15:10:00,167.96,168.36,167.96,168.31,36482.0,165.0163,165.4093,165.0163,165.3601,36482.0
2023-10-31 15:20:00,168.3,168.56,168.16,168.46,30466.0,165.3503,165.6058,165.2128,165.5075,30466.0
2023-10-31 15:30:00,168.42,168.44,167.47,167.49,36869.0,165.4682,165.4879,164.5349,164.5545,36869.0
2023-10-31 15:40:00,167.48,167.83,167.33,167.49,49595.0,164.5447,164.8886,164.3973,164.5545,49595.0
2023-10-31 15:50:00,167.46,167.82,167.22,167.68,192872.0,164.525,164.8787,164.2893,164.7412,192872.0
2023-11-01 09:30:00,167.43,168.22,166.29,166.29,25336.0,164.4956,165.2717,163.3756,163.3756,25336.0
2023-11-01 09:40:00,165.96,166.69,165.81,166.26,16946.0,163.0513,163.7685,162.904,163.3461,16946.0
2023-11-01 09:50:00,166.33,167.19,166.27,167.03,15074.0,163.4149,164.2598,163.3559,164.1026,15074.0
2023-11-01 10:00:00,167.13,167.34,166.14,166.59,33388.0,164.2008,164.4072,163.2282,163.6703,33388.0
2023-11-01 10:10:00,166.63,166.78,166.33,166.69,9280.0,163.7096,163.857,163.4149,163.7685,9280.0
2023-11-01 10:20:00,166.69,166.99,166.46,166.94,23172.0,163.7685,164.0633,163.5426,164.0142,23172.0
2023-11-01 10:30:00,166.91,167.31,166.9,167.27,15800.0,163.9847,164.3777,163.9749,164.3384,15800.0
2023-11-01 10:40:00,167.21,167.57,167.13,167.38,32097.0,164.2794,164.6331,164.2008,164.4464,32097.0
2023-11-01 10:50:00,167.24,167.31,166.39,166.54,9491.0,164.3089,164.3777,163.4738,163.6212,9491.0
2023-11-01 11:00:00,166.53,166.78,166.38,166.59,9100.0,163.6113,163.857,163.464,163.6703,9100.0
2023-11-01 11:10:00,166.63,166.63,165.79,165.79,5810.0,163.7096,163.7096,162.8843,162.8843,5810.0
2023-11-01 11:20:00,165.81,166.03,165.72,165.88,8438.0,162.904,163.1201,162.8155,162.9727,8438.0
2023-11-01 11:30:00,165.83,166.4,165.77,165.77,13386.0,162.9236,163.4836,162.8647,162.8647,13386.0
2023-11-01 11:40:00,165.76,166.17,165.69,166.14,14451.0,162.8548,163.2577,162.7861,163.2282,14451.0
2023-11-01 11:50:00,166.12,166.14,165.67,165.73,11136.0,163.2085,163.2282,162.7664,162.8254,11136.0
2023-11-01 12:00:00,165.78,165.9,165.5,165.5,7330.0,162.8745,162.9924,162.5994,162.5994,7330.0
2023-11-01 12:10:00,165.54,165.65,165.4,165.65,7510.0,162.6387,162.7468,162.5012,162.7468,7510.0
2023-11-01 12:20:00,165.59,165.81,165.39,165.75,13716.0,162.6878,162.904,162.4913,162.845,13716.0
2023-11-01 12:30:00,165.76,165.99,165.75,165.79,20775.0,162.8548,163.0808,162.845,162.8843,20775.0
2023-11-01 12:40:00,165.79,165.87,165.54,165.63,14509.0,162.8843,162.9629,162.6387,162.7271,14509.0
2023-11-01 12:50:00,165.64,165.96,165.64,165.78,6808.0,162.7369,163.0513,162.7369,162.8745,6808.0
2023-11-01 13:00:00,165.8,165.84,165.66,165.84,5800.0,162.8941,162.9334,162.7566,162.9334,5800.0
2023-11-01 13:10:00,165.82,166.17,165.82,166.07,9223.0,162.9138,163.2577,162.9138,163.1594,9223.0
2023-11-01 13:20:00,166.07,166.07,165.64,165.89,11869.0,163.1594,163.1594,162.7369,162.9826,11869.0
2023-11-01 13:30:00,165.84,166.09,165.83,166.06,3220.0,162.9334,163.1791,162.9236,163.1496,3220.0
2023-11-01 13:40:00,166.1,166.24,165.85,165.97,8463.0,163.1889,163.3264,162.9433,163.0612,8463.0
2023-11-01 13:50:00,166.04,166.44,165.94,166.42,13027.0,163.1299,163.5229,163.0317,163.5033,13027.0
2023-11-01 14:00:00,166.42,166.73,166.27,166.36,15504.0,163.5033,163.8078,163.3559,163.4443,15504.0
2023-11-01 14:10:00,166.36,166.46,166.09,166.46,6044.0,163.4443,163.5426,163.1791,163.5426,6044.0
2023-11-01 14:20:00,166.4,166.9,166.4,166.71,15354.0,163.4836,163.9749,163.4836,163.7882,15354.0
2023-11-01 14:30:00,166.74,167.18,166.69,166.83,26842.0,163.8177,164.25,163.7685,163.9061,26842.0
2023-11-01 14:40:00,166.7,167.18,166.39,166.81,18927.0,163.7784,164.25,163.4738,163.8864,18927.0
2023-11-01 14:50:00,166.84,167.81,166.82,167.66,23606.0,163.9159,164.8689,163.8963,164.7215,23606.0
2023-11-01 15:00:00,167.67,168.35,167.67,168.17,12695.0,164.7314,165.3994,164.7314,165.2226,12695.0
2023-11-01 15:10:00,168.27,168.39,167.81,167.85,20829.0,165.3209,165.4387,164.8689,164.9082,20829.0
2023-11-01 15:20:00,167.79,168.29,167.65,168.28,52137.0,164.8493,165.3405,164.7117,165.3307,52137.0
2023-11-01 15:30:00,168.22,168.33,168.01,168.27,45451.0,165.2717,165.3798,165.0654,165.3209,45451.0
2023-11-01 15:40:00,168.26,168.27,167.71,167.71,44089.0,165.311,165.3209,164.7707,164.7707,44089.0
2023-11-01 15:50:00,167.79,167.88,167.19,167.21,126296.0,164.8493,164.9377,164.2598,164.2794,126296.0
2023-11-02 09:30:00,167.88,169.92,167.3,168.71,49695.0,164.9377,166.9419,164.3679,165.7531,49695.0
2023-11-02 09:40:00,168.71,169.11,167.62,169.11,9290.0,165.7531,166.1461,164.6822,166.1461,9290.0
2023-11-02 09:50:00,168.7,169.45,168.44,169.4,9226.0,165.7433,166.4802,165.4879,166.431,9226.0
2023-11-02 10:00:00,169.28,170.23,169.01,170.23,15810.0,166.3131,167.2465,166.0479,167.2465,15810.0
2023-11-02 10:10:00,170.23,170.55,169.67,170.52,12172.0,167.2465,167.5609,166.6963,167.5314,12172.0
2023-11-02 10:20:00,170.41,170.55,169.84,170.5,8571.0,167.4233,167.5609,166.8633,167.5118,8571.0
2023-11-02 10:30:00,170.47,170.92,170.46,170.65,7783.0,167.4823,167.9244,167.4725,167.6591,7783.0
2023-11-02 10:40:00,170.72,171.08,170.53,171.08,19893.0,167.7279,168.0816,167.5412,168.0816,19893.0
2023-11-02 10:50:00,171.01,171.55,171.01,171.5,18810.0,168.0128,168.5434,168.0128,168.4942,18810.0
2023-11-02 11:00:00,171.56,171.56,171.29,171.51,23886.0,168.5532,168.5532,168.2879,168.5041,23886.0
2023-11-02 11:10:00,171.5,171.63,171.04,171.54,14982.0,168.4942,168.622,168.0423,168.5335,14982.0
2023-11-02 11:20:00,171.57,171.58,170.96,170.97,19108.0,168.563,168.5728,167.9637,167.9735,19108.0
2023-11-02 11:30:00,171.0,171.14,170.52,170.53,8183.0,168.003,168.1406,167.5314,167.5412,8183.0
2023-11-02 11:40:00,170.48,171.03,170.38,170.85,4996.0,167.4921,168.0325,167.3939,167.8556,4996.0
2023-11-02 11:50:00,170.83,170.92,170.6,170.7,5219.0,167.836,167.9244,167.61,167.7083,5219.0
2023-11-02 12:00:00,170.64,170.76,170.59,170.62,4875.0,167.6493,167.7672,167.6002,167.6297,4875.0
2023-11-02 12:10:00,170.57,170.57,170.3,170.4,5793.0,167.5805,167.5805,167.3153,167.4135,5793.0
2023-11-02 12:20:00,170.39,170.44,170.02,170.11,2655.0,167.4037,167.4528,167.0402,167.1286,2655.0
2023-11-02 12:30:00,170.16,170.41,170.04,170.41,9762.0,167.1777,167.4233,167.0598,167.4233,9762.0
2023-11-02 12:40:00,170.33,170.78,170.33,170.59,6812.0,167.3447,167.7869,167.3447,167.6002,6812.0
2023-11-02 12:50:00,170.69,170.76,170.51,170.61,1910.0,167.6984,167.7672,167.5216,167.6198,1910.0
2023-11-02 13:00:00,170.58,170.64,170.35,170.64,4259.0,167.5904,167.6493,167.3644,167.6493,4259.0
2023-11-02 13:10:00,170.56,170.71,170.53,170.57,2148.0,167.5707,167.7181,167.5412,167.5805,2148.0
2023-11-02 13:20:00,170.58,170.66,170.53,170.57,3083.0,167.5904,167.669,167.5412,167.5805,3083.0
2023-11-02 13:30:00,170.56,170.94,170.56,170.75,15360.0,167.5707,167.9441,167.5707,167.7574,15360.0
2023-11-02 13:40:00,170.74,170.74,170.35,170.46,9205.0,167.7476,167.7476,167.3644,167.4725,9205.0
2023-11-02 13:50:00,170.36,170.64,170.33,170.49,9085.0,167.3742,167.6493,167.3447,167.5019,9085.0
2023-11-02 14:00:00,170.41,170.58,170.35,170.4,5955.0,167.4233,167.5904,167.3644,167.4135,5955.0
2023-11-02 14:10:00,170.39,170.63,170.34,170.63,7055.0,167.4037,167.6395,167.3546,167.6395,7055.0
2023-11-02 14:20:00,170.61,170.87,170.56,170.75,3820.0,167.6198,167.8753,167.5707,167.7574,3820.0
2023-11-02 14:30:00,170.72,170.76,170.55,170.66,7163.0,167.7279,167.7672,167.5609,167.669,7163.0
2023-11-02 14:40:00,170.66,170.82,170.64,170.71,4451.0,167.669,167.8262,167.6493,167.7181,4451.0
2023-11-02 14:50:00,170.69,170.85,170.61,170.81,7448.0,167.6984,167.8556,167.6198,167.8163,7448.0
2023-11-02 15:00:00,170.84,170.85,170.7,170.85,10413.0,167.8458,167.8556,167.7083,167.8556,10413.0
2023-11-02 15:10:00,170.78,170.92,170.72,170.9,7338.0,167.7869,167.9244,167.7279,167.9048,7338.0
2023-11-02 15:20:00,170.87,170.96,170.72,170.77,10793.0,167.8753,167.9637,167.7279,167.777,10793.0
2023-11-02 15:30:00,170.8,170.85,170.4,170.56,25999.0,167.8065,167.8556,167.4135,167.5707,25999.0
2023-11-02 15:40:00,170.52,170.74,170.42,170.73,23337.0,167.5314,167.7476,167.4332,167.7377,23337.0
2023-11-02 15:50:00,170.66,171.14,170.57,171.12,106416.0,167.669,168.1406,167.5805,168.1209,106416.0
2023-11-03 09:30:00,172.91,173.58,172.51,173.53,15896.0,169.8795,170.5378,169.4865,170.4887,15896.0
2023-11-03 09:40:00,173.42,174.44,173.38,174.16,16002.0,170.3806,171.3827,170.3413,171.1076,16002.0
2023-11-03 09:50:00,174.07,174.51,173.92,174.5,7207.0,171.0192,171.4515,170.8718,171.4417,7207.0
2023-11-03 10:00:00,174.49,174.85,174.21,174.85,19039.0,171.4318,171.7855,171.1567,171.7855,19039.0
2023-11-03 10:10:00,174.8,174.8,174.19,174.36,8398.0,171.7364,171.7364,171.1371,171.3041,8398.0
2023-11-03 10:20:00,174.27,174.27,173.38,173.63,7470.0,171.2157,171.2157,170.3413,170.5869,7470.0
2023-11-03 10:30:00,173.45,173.91,173.32,173.83,11189.0,170.4101,170.862,170.2823,170.7834,11189.0
2023-11-03 10:40:00,173.9,173.91,173.62,173.77,2410.0,170.8522,170.862,170.5771,170.7245,2410.0
2023-11-03 10:50:00,173.86,174.16,173.82,174.0,11437.0,170.8129,171.1076,170.7736,170.9504,11437.0
2023-11-03 11:00:00,174.1,174.19,173.79,173.79,5297.0,171.0487,171.1371,170.7441,170.7441,5297.0
2023-11-03 11:10:00,173.76,173.81,173.63,173.75,2615.0,170.7146,170.7638,170.5869,170.7048,2615.0
2023-11-03 11:20:00,173.82,174.47,173.68,174.41,8163.0,170.7736,171.4122,170.636,171.3532,8163.0
2023-11-03 11:30:00,174.36,174.65,174.17,174.5,7937.0,171.3041,171.589,171.1174,171.4417,7937.0
2023-11-03 11:40:00,174.44,174.86,174.44,174.75,5648.0,171.3827,171.7954,171.3827,171.6873,5648.0
2023-11-03 11:50:00,174.75,175.23,174.74,175.03,10490.0,171.6873,172.1589,171.6775,171.9624,10490.0
2023-11-03 12:00:00,175.06,175.17,174.75,174.83,7731.0,171.9918,172.0999,171.6873,171.7659,7731.0
2023-11-03 12:10:00,174.99,175.07,174.61,174.67,6430.0,171.9231,172.0017,171.5497,171.6087,6430.0
2023-11-03 12:20:00,174.67,174.69,174.41,174.5,10724.0,171.6087,171.6283,171.3532,171.4417,10724.0
2023-11-03 12:30:00,174.57,174.6,174.31,174.42,5138.0,171.5104,171.5399,171.255,171.3631,5138.0
2023-11-03 12:40:00,174.39,174.62,174.36,174.59,14279.0,171.3336,171.5596,171.3041,171.5301,14279.0
2023-11-03 12:50:00,174.58,174.71,174.46,174.71,8190.0,171.5203,171.648,171.4024,171.648,8190.0
2023-11-03 13:00:00,174.65,175.01,174.63,174.91,7205.0,171.589,171.9427,171.5694,171.8445,7205.0
2023-11-03 13:10:00,174.82,174.88,174.67,174.81,5562.0,171.7561,171.815,171.6087,171.7462,5562.0
2023-11-03 13:20:00,174.81,175.19,174.62,175.19,7080.0,171.7462,172.1196,171.5596,172.1196,7080.0
2023-11-03 13:30:00,175.13,175.34,175.13,175.26,10791.0,172.0606,172.2669,172.0606,172.1883,10791.0
2023-11-03 13:40:00,175.19,175.29,175.15,175.29,3619.0,172.1196,172.2178,172.0803,172.2178,3619.0
2023-11-03 13:50:00,175.35,175.6,175.29,175.54,10985.0,172.2768,172.5224,172.2178,172.4634,10985.0
2023-11-03 14:00:00,175.47,175.54,175.34,175.54,12764.0,172.3947,172.4634,172.2669,172.4634,12764.0
2023-11-03 14:10:00,175.47,175.55,175.47,175.48,6403.0,172.3947,172.4733,172.3947,172.4045,6403.0
2023-11-03 14:20:00,175.48,175.56,175.32,175.56,13292.0,172.4045,172.4831,172.2473,172.4831,13292.0
2023-11-03 14:30:00,175.58,175.68,175.39,175.61,7126.0,172.5027,172.601,172.3161,172.5322,7126.0
2023-11-03 14:40:00,175.59,175.83,175.55,175.74,9105.0,172.5126,172.7484,172.4733,172.6599,9105.0
2023-11-03 14:50:00,175.75,175.9,175.68,175.9,8507.0,172.6698,172.8171,172.601,172.8171,8507.0
2023-11-03 15:00:00,175.9,176.04,175.86,175.93,9468.0,172.8171,172.9547,172.7778,172.8466,9468.0
2023-11-03 15:10:00,175.95,176.01,175.87,175.87,13649.0,172.8662,172.9252,172.7877,172.7877,13649.0
2023-11-03 15:20:00,175.9,175.92,175.65,175.69,24456.0,172.8171,172.8368,172.5715,172.6108,24456.0
2023-11-03 15:30:00,175.69,175.69,175.37,175.6,25618.0,172.6108,172.6108,172.2964,172.5224,25618.0
2023-11-03 15:40:00,175.61,175.65,175.3,175.33,30993.0,172.5322,172.5715,172.2276,172.2571,30993.0
2023-11-03 15:50:00,175.27,175.37,174.74,174.85,98115.0,172.1982,172.2964,171.6775,171.7855,98115.0
2023-11-06 09:30:00,174.07,174.97,173.69,174.14,29298.0,171.0192,171.9034,170.6459,171.088,29298.0
2023-11-06 09:40:00,174.0,174.31,173.69,173.88,15039.0,170.9504,171.255,170.6459,170.8325,15039.0
2023-11-06 09:50:00,173.88,174.23,173.69,174.0,9648.0,170.8325,171.1764,170.6459,170.9504,9648.0
2023-11-06 10:00:00,174.06,174.06,173.4,173.4,24317.0,171.0094,171.0094,170.3609,170.3609,24317.0
2023-11-06 10:10:00,173.3,173.39,173.02,173.39,3628.0,170.2627,170.3511,169.9876,170.3511,3628.0
2023-11-06 10:20:00,173.3,173.52,173.26,173.52,4047.0,170.2627,170.4788,170.2234,170.4788,4047.0
2023-11-06 10:30:00,173.62,173.84,173.39,173.75,8589.0,170.5771,170.7932,170.3511,170.7048,8589.0
2023-11-06 10:40:00,173.69,174.03,173.64,173.96,11766.0,170.6459,170.9799,170.5967,170.9111,11766.0
2023-11-06 10:50:00,173.97,174.38,173.83,173.96,13884.0,170.921,171.3238,170.7834,170.9111,13884.0
2023-11-06 11:00:00,173.96,173.99,173.81,173.99,9600.0,170.9111,170.9406,170.7638,170.9406,9600.0
2023-11-06 11:10:00,173.99,173.99,173.69,173.72,8087.0,170.9406,170.9406,170.6459,170.6753,8087.0
2023-11-06 11:20:00,173.72,173.74,173.45,173.54,9742.0,170.6753,170.695,170.4101,170.4985,9742.0
2023-11-06 11:30:00,173.53,173.56,173.28,173.34,13385.0,170.4887,170.5181,170.243,170.302,13385.0
2023-11-06 11:40:00,173.37,173.88,173.37,173.88,7541.0,170.3315,170.8325,170.3315,170.8325,7541.0
2023-11-06 11:50:00,173.89,173.97,173.69,173.89,4090.0,170.8424,170.921,170.6459,170.8424,4090.0
2023-11-06 12:00:00,173.96,174.05,173.8,173.84,4281.0,170.9111,170.9995,170.7539,170.7932,4281.0
2023-11-06 12:10:00,173.8,173.8,173.43,173.59,22513.0,170.7539,170.7539,170.3904,170.5476,22513.0
2023-11-06 12:20:00,173.59,173.62,173.4,173.47,14042.0,170.5476,170.5771,170.3609,170.4297,14042.0
2023-11-06 12:30:00,173.41,173.8,173.4,173.56,7241.0,170.3708,170.7539,170.3609,170.5181,7241.0
2023-11-06 12:40:00,173.52,173.78,173.42,173.69,15546.0,170.4788,170.7343,170.3806,170.6459,15546.0
2023-11-06 12:50:00,173.71,173.76,173.53,173.7,30064.0,170.6655,170.7146,170.4887,170.6557,30064.0
2023-11-06 13:00:00,173.7,173.77,173.51,173.61,36755.0,170.6557,170.7245,170.469,170.5673,36755.0
2023-11-06 13:10:00,173.73,173.92,173.67,173.75,13119.0,170.6852,170.8718,170.6262,170.7048,13119.0
2023-11-06 13:20:00,173.78,174.21,173.64,174.17,9407.0,170.7343,171.1567,170.5967,171.1174,9407.0
2023-11-06 13:30:00,174.19,174.27,174.07,174.27,5498.0,171.1371,171.2157,171.0192,171.2157,5498.0
2023-11-06 13:40:00,174.18,174.32,173.98,173.99,6576.0,171.1273,171.2648,170.9308,170.9406,6576.0
2023-11-06 13:50:00,173.98,174.37,173.88,174.3,14956.0,170.9308,171.3139,170.8325,171.2452,14956.0
2023-11-06 14:00:00,174.38,174.77,174.37,174.61,47917.0,171.3238,171.7069,171.3139,171.5497,47917.0
2023-11-06 14:10:00,174.62,174.72,174.57,174.69,15027.0,171.5596,171.6578,171.5104,171.6283,15027.0
2023-11-06 14:20:00,174.69,174.88,174.62,174.65,4800.0,171.6283,171.815,171.5596,171.589,4800.0
2023-11-06 14:30:00,174.64,174.81,174.62,174.81,8233.0,171.5792,171.7462,171.5596,171.7462,8233.0
2023-11-06 14:40:00,174.79,174.83,174.61,174.63,7454.0,171.7266,171.7659,171.5497,171.5694,7454.0
2023-11-06 14:50:00,174.63,174.75,174.61,174.68,10665.0,171.5694,171.6873,171.5497,171.6185,10665.0
2023-11-06 15:00:00,174.66,174.77,174.54,174.75,6372.0,171.5989,171.7069,171.481,171.6873,6372.0
2023-11-06 15:10:00,174.81,174.92,174.66,174.68,7328.0,171.7462,171.8543,171.5989,171.6185,7328.0
2023-11-06 15:20:00,174.67,174.72,174.3,174.42,9578.0,171.6087,171.6578,171.2452,171.3631,9578.0
2023-11-06 15:30:00,174.37,174.39,174.09,174.15,9186.0,171.3139,171.3336,171.0388,171.0978,9186.0
2023-11-06 15:40:00,174.13,174.53,174.08,174.34,20437.0,171.0781,171.4711,171.029,171.2845,20437.0
2023-11-06 15:50:00,174.29,174.56,174.22,174.56,52558.0,171.2353,171.5006,171.1666,171.5006,52558.0
2023-11-07 09:30:00,174.33,174.33,173.13,173.13,25271.0,171.2746,171.2746,170.0957,170.0957,25271.0
2023-11-07 09:40:00,173.17,173.38,172.79,173.33,10765.0,170.135,170.3413,169.7616,170.2922,10765.0
2023-11-07 09:50:00,173.33,174.1,173.33,173.97,14409.0,170.2922,171.0487,170.2922,170.921,14409.0
2023-11-07 10:00:00,173.97,174.55,173.89,174.21,9171.0,170.921,171.4908,170.8424,171.1567,9171.0
2023-11-07 10:10:00,174.15,174.49,174.06,174.27,4583.0,171.0978,171.4318,171.0094,171.2157,4583.0
2023-11-07 10:20:00,174.21,174.22,173.96,174.14,5501.0,171.1567,171.1666,170.9111,171.088,5501.0
2023-11-07 10:30:00,174.05,174.78,174.03,174.78,5865.0,170.9995,171.7168,170.9799,171.7168,5865.0
2023-11-07 10:40:00,174.94,174.94,174.59,174.79,5186.0,171.874,171.874,171.5301,171.7266,5186.0
2023-11-07 10:50:00,174.83,174.86,174.33,174.53,6483.0,171.7659,171.7954,171.2746,171.4711,6483.0
2023-11-07 11:00:00,174.47,174.65,174.17,174.21,6176.0,171.4122,171.589,171.1174,171.1567,6176.0
2023-11-07 11:10:00,174.3,174.35,174.01,174.01,10005.0,171.2452,171.2943,170.9602,170.9602,10005.0
2023-11-07 11:20:00,174.04,174.16,173.89,173.9,7762.0,170.9897,171.1076,170.8424,170.8522,7762.0
2023-11-07 11:30:00,174.0,174.32,174.0,174.07,5968.0,170.9504,171.2648,170.9504,171.0192,5968.0
2023-11-07 11:40:00,174.04,174.16,173.9,174.04,10912.0,170.9897,171.1076,170.8522,170.9897,10912.0
2023-11-07 11:50:00,174.04,174.1,173.76,173.97,5315.0,170.9897,171.0487,170.7146,170.921,5315.0
2023-11-07 12:00:00,173.91,174.12,173.81,174.1,4062.0,170.862,171.0683,170.7638,171.0487,4062.0
2023-11-07 12:10:00,173.87,174.06,173.68,173.96,3394.0,170.8227,171.0094,170.636,170.9111,3394.0
2023-11-07 12:20:00,173.85,174.14,173.84,173.99,3829.0,170.8031,171.088,170.7932,170.9406,3829.0
2023-11-07 12:30:00,173.92,174.2,173.84,174.14,7864.0,170.8718,171.1469,170.7932,171.088,7864.0
2023-11-07 12:40:00,174.16,174.18,173.95,174.1,5644.0,171.1076,171.1273,170.9013,171.0487,5644.0
2023-11-07 12:50:00,174.09,174.41,174.06,174.13,4434.0,171.0388,171.3532,171.0094,171.0781,4434.0
2023-11-07 13:00:00,174.0,174.28,173.89,173.93,23406.0,170.9504,171.2255,170.8424,170.8817,23406.0
2023-11-07 13:10:00,174.14,174.36,174.11,174.13,5345.0,171.088,171.3041,171.0585,171.0781,5345.0
2023-11-07 13:20:00,174.23,174.27,174.08,174.19,2396.0,171.1764,171.2157,171.029,171.1371,2396.0
2023-11-07 13:30:00,174.17,174.45,174.09,174.45,6986.0,171.1174,171.3925,171.0388,171.3925,6986.0
2023-11-07 13:40:00,174.46,174.48,174.28,174.28,4944.0,171.4024,171.422,171.2255,171.2255,4944.0
2023-11-07 13:50:00,174.3,174.36,174.14,174.27,5709.0,171.2452,171.3041,171.088,171.2157,5709.0
2023-11-07 14:00:00,174.27,174.41,174.16,174.24,2944.0,171.2157,171.3532,171.1076,171.1862,2944.0
2023-11-07 14:10:00,174.27,174.33,174.14,174.3,1700.0,171.2157,171.2746,171.088,171.2452,1700.0
2023-11-07 14:20:00,174.28,174.51,174.27,174.36,7410.0,171.2255,171.4515,171.2157,171.3041,7410.0
2023-11-07 14:30:00,174.36,174.46,174.21,174.21,5261.0,171.3041,171.4024,171.1567,171.1567,5261.0
2023-11-07 14:40:00,174.15,174.31,174.12,174.2,5646.0,171.0978,171.255,171.0683,171.1469,5646.0
2023-11-07 14:50:00,174.15,174.24,173.85,173.86,9579.0,171.0978,171.1862,170.8031,170.8129,9579.0
2023-11-07 15:00:00,173.85,174.18,173.85,174.02,8833.0,170.8031,171.1273,170.8031,170.9701,8833.0
2023-11-07 15:10:00,174.03,174.24,174.01,174.18,7066.0,170.9799,171.1862,170.9602,171.1273,7066.0
2023-11-07 15:20:00,174.12,174.13,173.92,173.98,8391.0,171.0683,171.0781,170.8718,170.9308,8391.0
2023-11-07 15:30:00,173.93,174.29,173.92,174.26,12483.0,170.8817,171.2353,170.8718,171.2059,12483.0
2023-11-07 15:40:00,174.3,174.3,173.98,174.16,16904.0,171.2452,171.2452,170.9308,171.1076,16904.0
2023-11-07 15:50:00,174.1,174.2,173.78,174.03,61249.0,171.0487,171.1469,170.7343,170.9799,61249.0
2023-11-08 09:30:00,174.09,174.99,174.07,174.88,21983.0,171.0388,171.9231,171.0192,171.815,21983.0
2023-11-08 09:40:00,174.62,175.0,174.14,174.96,4066.0,171.5596,171.9329,171.088,171.8936,4066.0
2023-11-08 09:50:00,174.75,175.0,174.43,174.97,5027.0,171.6873,171.9329,171.3729,171.9034,5027.0
2023-11-08 10:00:00,174.79,175.31,174.79,175.01,3676.0,171.7266,172.2375,171.7266,171.9427,3676.0
2023-11-08 10:10:00,175.07,175.21,174.84,174.99,4213.0,172.0017,172.1392,171.7757,171.9231,4213.0
2023-11-08 10:20:00,174.82,175.33,174.73,175.33,17149.0,171.7561,172.2571,171.6676,172.2571,17149.0
2023-11-08 10:30:00,175.29,175.5,175.1,175.49,19507.0,172.2178,172.4241,172.0311,172.4143,19507.0
2023-11-08 10:40:00,175.49,175.76,175.44,175.76,6908.0,172.4143,172.6796,172.3652,172.6796,6908.0
2023-11-08 10:50:00,175.74,175.8,175.41,175.74,8733.0,172.6599,172.7189,172.3357,172.6599,8733.0
2023-11-08 11:00:00,175.74,176.16,175.59,176.16,26509.0,172.6599,173.0726,172.5126,173.0726,26509.0
2023-11-08 11:10:00,176.09,176.19,175.94,176.19,8924.0,173.0038,173.102,172.8564,173.102,8924.0
2023-11-08 11:20:00,176.2,176.31,175.99,176.21,25617.0,173.1119,173.2199,172.9055,173.1217,25617.0
2023-11-08 11:30:00,176.2,176.27,175.8,175.98,17003.0,173.1119,173.1806,172.7189,172.8957,17003.0
2023-11-08 11:40:00,175.92,176.01,175.62,175.68,4319.0,172.8368,172.9252,172.542,172.601,4319.0
2023-11-08 11:50:00,175.67,176.01,175.56,175.66,8046.0,172.5912,172.9252,172.4831,172.5813,8046.0
2023-11-08 12:00:00,175.72,175.75,175.1,175.15,5637.0,172.6403,172.6698,172.0311,172.0803,5637.0
2023-11-08 12:10:00,175.06,175.48,175.01,175.41,6049.0,171.9918,172.4045,171.9427,172.3357,6049.0
2023-11-08 12:20:00,175.38,175.52,175.3,175.45,7189.0,172.3062,172.4438,172.2276,172.375,7189.0
2023-11-08 12:30:00,175.39,175.95,175.38,175.92,7176.0,172.3161,172.8662,172.3062,172.8368,7176.0
2023-11-08 12:40:00,175.92,176.07,175.85,176.0,8512.0,172.8368,172.9841,172.768,172.9154,8512.0
2023-11-08 12:50:00,175.97,176.21,175.94,176.21,4327.0,172.8859,173.1217,172.8564,173.1217,4327.0
2023-11-08 13:00:00,176.27,176.57,176.14,176.4,7304.0,173.1806,173.4754,173.0529,173.3084,7304.0
2023-11-08 13:10:00,176.44,176.44,176.25,176.28,9979.0,173.3477,173.3477,173.161,173.1905,9979.0
2023-11-08 13:20:00,176.28,176.42,176.06,176.34,9655.0,173.1905,173.328,172.9743,173.2494,9655.0
2023-11-08 13:30:00,176.36,176.42,176.14,176.14,5098.0,173.2691,173.328,173.0529,173.0529,5098.0
2023-11-08 13:40:00,176.14,176.35,175.96,176.35,12532.0,173.0529,173.2592,172.8761,173.2592,12532.0
2023-11-08 13:50:00,176.38,176.54,176.33,176.41,7849.0,173.2887,173.4459,173.2396,173.3182,7849.0
2023-11-08 14:00:00,176.46,176.65,176.41,176.55,5372.0,173.3673,173.554,173.3182,173.4557,5372.0
2023-11-08 14:10:00,176.54,176.62,176.49,176.57,4702.0,173.4459,173.5245,173.3968,173.4754,4702.0
2023-11-08 14:20:00,176.61,176.78,176.54,176.61,9778.0,173.5147,173.6817,173.4459,173.5147,9778.0
2023-11-08 14:30:00,176.65,176.74,176.54,176.74,5076.0,173.554,173.6424,173.4459,173.6424,5076.0
2023-11-08 14:40:00,176.68,176.72,176.54,176.57,5151.0,173.5835,173.6228,173.4459,173.4754,5151.0
2023-11-08 14:50:00,176.57,176.68,176.2,176.2,9927.0,173.4754,173.5835,173.1119,173.1119,9927.0
2023-11-08 15:00:00,176.2,176.46,176.2,176.45,10460.0,173.1119,173.3673,173.1119,173.3575,10460.0
2023-11-08 15:10:00,176.48,176.69,176.41,176.45,6770.0,173.387,173.5933,173.3182,173.3575,6770.0
2023-11-08 15:20:00,176.48,176.82,176.48,176.75,5822.0,173.387,173.721,173.387,173.6522,5822.0
2023-11-08 15:30:00,176.77,176.86,176.56,176.66,16725.0,173.6719,173.7603,173.4656,173.5638,16725.0
2023-11-08 15:40:00,176.69,177.14,176.61,176.8,17804.0,173.5933,174.0354,173.5147,173.7014,17804.0
2023-11-08 15:50:00,176.78,177.12,176.61,176.69,75150.0,173.6817,174.0157,173.5147,173.5933,75150.0
2023-11-09 09:30:00,177.12,177.12,175.93,176.63,10805.0,174.0157,174.0157,172.8466,173.5343,10805.0
2023-11-09 09:40:00,176.28,177.2,176.27,176.72,3542.0,173.1905,174.0943,173.1806,173.6228,3542.0
2023-11-09 09:50:00,176.71,177.2,176.5,177.2,6280.0,173.6129,174.0943,173.4066,174.0943,6280.0
2023-11-09 10:00:00,177.41,177.57,176.78,176.78,7923.0,174.3007,174.4579,173.6817,173.6817,7923.0
2023-11-09 10:10:00,176.69,176.7,175.9,176.08,4315.0,173.5933,173.6031,172.8171,172.994,4315.0
2023-11-09 10:20:00,176.13,176.34,175.99,176.28,6769.0,173.0431,173.2494,172.9055,173.1905,6769.0
2023-11-09 10:30:00,176.23,176.31,175.91,175.91,3102.0,173.1413,173.2199,172.8269,172.8269,3102.0
2023-11-09 10:40:00,175.93,175.93,175.67,175.77,5507.0,172.8466,172.8466,172.5912,172.6894,5507.0
2023-11-09 10:50:00,175.81,176.19,175.74,175.97,4122.0,172.7287,173.102,172.6599,172.8859,4122.0
2023-11-09 11:00:00,176.0,176.56,175.88,176.53,9903.0,172.9154,173.4656,172.7975,173.4361,9903.0
2023-11-09 11:10:00,176.51,177.09,176.41,177.08,7974.0,173.4164,173.9863,173.3182,173.9764,7974.0
2023-11-09 11:20:00,176.96,176.97,176.55,176.58,12877.0,173.8585,173.8684,173.4557,173.4852,12877.0
2023-11-09 11:30:00,176.7,176.77,176.45,176.45,4637.0,173.6031,173.6719,173.3575,173.3575,4637.0
2023-11-09 11:40:00,176.5,176.5,176.21,176.26,11125.0,173.4066,173.4066,173.1217,173.1708,11125.0
2023-11-09 11:50:00,176.34,176.74,176.33,176.74,6971.0,173.2494,173.6424,173.2396,173.6424,6971.0
2023-11-09 12:00:00,176.65,176.72,176.49,176.56,3732.0,173.554,173.6228,173.3968,173.4656,3732.0
2023-11-09 12:10:00,176.57,176.74,176.51,176.65,5572.0,173.4754,173.6424,173.4164,173.554,5572.0
2023-11-09 12:20:00,176.65,177.02,176.61,176.93,9195.0,173.554,173.9175,173.5147,173.8291,9195.0
2023-11-09 12:30:00,176.88,176.92,176.69,176.8,4794.0,173.7799,173.8192,173.5933,173.7014,4794.0
2023-11-09 12:40:00,176.8,177.09,176.79,177.03,6079.0,173.7014,173.9863,173.6915,173.9273,6079.0
2023-11-09 12:50:00,177.03,177.23,176.98,177.12,5988.0,173.9273,174.1238,173.8782,174.0157,5988.0
2023-11-09 13:00:00,177.14,177.14,176.14,176.3,10129.0,174.0354,174.0354,173.0529,173.2101,10129.0
2023-11-09 13:10:00,176.35,176.88,176.19,176.56,5772.0,173.2592,173.7799,173.102,173.4656,5772.0
2023-11-09 13:20:00,176.55,176.65,176.45,176.59,6107.0,173.4557,173.554,173.3575,173.495,6107.0
2023-11-09 13:30:00,176.55,176.71,176.32,176.49,4075.0,173.4557,173.6129,173.2298,173.3968,4075.0
2023-11-09 13:40:00,176.53,176.53,176.31,176.36,6153.0,173.4361,173.4361,173.2199,173.2691,6153.0
2023-11-09 13:50:00,176.42,176.55,176.23,176.45,7809.0,173.328,173.4557,173.1413,173.3575,7809.0
2023-11-09 14:00:00,176.34,176.38,175.93,176.07,20564.0,173.2494,173.2887,172.8466,172.9841,20564.0
2023-11-09 14:10:00,176.09,176.22,175.93,175.97,13003.0,173.0038,173.1315,172.8466,172.8859,13003.0
2023-11-09 14:20:00,176.02,176.51,176.0,176.35,15838.0,172.935,173.4164,172.9154,173.2592,15838.0
2023-11-09 14:30:00,176.34,176.39,176.11,176.36,28595.0,173.2494,173.2985,173.0234,173.2691,28595.0
2023-11-09 14:40:00,176.47,176.47,176.22,176.33,9842.0,173.3771,173.3771,173.1315,173.2396,9842.0
2023-11-09 14:50:00,176.33,176.37,176.15,176.35,11253.0,173.2396,173.2789,173.0627,173.2592,11253.0
2023-11-09 15:00:00,176.3,176.41,176.1,176.1,15732.0,173.2101,173.3182,173.0136,173.0136,15732.0
2023-11-09 15:10:00,176.2,176.24,176.04,176.12,11485.0,173.1119,173.1512,172.9547,173.0333,11485.0
2023-11-09 15:20:00,176.09,176.21,176.02,176.07,19015.0,173.0038,173.1217,172.935,172.9841,19015.0
2023-11-09 15:30:00,176.07,176.22,175.88,176.06,22730.0,172.9841,173.1315,172.7975,172.9743,22730.0
2023-11-09 15:40:00,176.02,176.18,175.89,175.97,40119.0,172.935,173.0922,172.8073,172.8859,40119.0
2023-11-09 15:50:00,175.95,176.19,175.63,175.71,107990.0,172.8662,173.102,172.5519,172.6305,107990.0
2023-11-10 09:30:00,175.89,177.13,175.34,177.02,25682.0,172.8073,174.0256,172.2669,173.9175,25682.0
2023-11-10 09:40:00,177.01,177.5,176.74,177.42,13160.0,173.9077,174.3891,173.6424,174.3105,13160.0
2023-11-10 09:50:00,177.28,177.29,175.98,176.37,7897.0,174.1729,174.1828,172.8957,173.2789,7897.0
2023-11-10 10:00:00,176.37,176.54,176.02,176.02,8267.0,173.2789,173.4459,172.935,172.935,8267.0
2023-11-10 10:10:00,176.08,176.31,175.85,176.31,5827.0,172.994,173.2199,172.768,173.2199,5827.0
2023-11-10 10:20:00,176.46,176.91,176.44,176.61,21865.0,173.3673,173.8094,173.3477,173.5147,21865.0
2023-11-10 10:30:00,176.57,176.57,176.15,176.15,7664.0,173.4754,173.4754,173.0627,173.0627,7664.0
2023-11-10 10:40:00,176.15,176.53,176.03,176.04,14588.0,173.0627,173.4361,172.9448,172.9547,14588.0
2023-11-10 10:50:00,176.1,176.38,175.93,176.38,12642.0,173.0136,173.2887,172.8466,173.2887,12642.0
2023-11-10 11:00:00,176.46,176.79,176.41,176.76,6569.0,173.3673,173.6915,173.3182,173.6621,6569.0
2023-11-10 11:10:00,176.76,176.77,176.52,176.56,5533.0,173.6621,173.6719,173.4263,173.4656,5533.0
2023-11-10 11:20:00,176.61,176.8,176.55,176.55,6440.0,173.5147,173.7014,173.4557,173.4557,6440.0
2023-11-10 11:30:00,176.6,176.66,176.48,176.6,5801.0,173.5049,173.5638,173.387,173.5049,5801.0
2023-11-10 11:40:00,176.44,176.67,176.43,176.54,4225.0,173.3477,173.5736,173.3378,173.4459,4225.0
2023-11-10 11:50:00,176.48,176.62,176.47,176.5,5951.0,173.387,173.5245,173.3771,173.4066,5951.0
2023-11-10 12:00:00,176.57,176.79,176.53,176.66,5759.0,173.4754,173.6915,173.4361,173.5638,5759.0
2023-11-10 12:10:00,176.68,176.7,176.44,176.51,5287.0,173.5835,173.6031,173.3477,173.4164,5287.0
2023-11-10 12:20:00,176.49,176.63,176.48,176.6,4623.0,173.3968,173.5343,173.387,173.5049,4623.0
2023-11-10 12:30:00,176.64,177.19,176.63,177.15,6792.0,173.5442,174.0845,173.5343,174.0452,6792.0
2023-11-10 12:40:00,177.15,177.26,177.01,177.09,5400.0,174.0452,174.1533,173.9077,173.9863,5400.0
2023-11-10 12:50:00,177.1,177.37,177.06,177.34,6942.0,173.9961,174.2614,173.9568,174.2319,6942.0
2023-11-10 13:00:00,177.31,177.47,177.23,177.24,4995.0,174.2024,174.3596,174.1238,174.1336,4995.0
2023-11-10 13:10:00,177.23,177.34,177.2,177.34,5280.0,174.1238,174.2319,174.0943,174.2319,5280.0
2023-11-10 13:20:00,177.35,177.68,177.35,177.62,3597.0,174.2417,174.5659,174.2417,174.507,3597.0
2023-11-10 13:30:00,177.57,177.67,177.5,177.57,4914.0,174.4579,174.5561,174.3891,174.4579,4914.0
2023-11-10 13:40:00,177.56,177.88,177.56,177.75,5978.0,174.448,174.7624,174.448,174.6347,5978.0
2023-11-10 13:50:00,177.78,177.81,177.6,177.79,4914.0,174.6642,174.6936,174.4873,174.674,4914.0
2023-11-10 14:00:00,177.77,177.89,177.6,177.66,6041.0,174.6544,174.7722,174.4873,174.5463,6041.0
2023-11-10 14:10:00,177.65,177.95,177.65,177.8,5607.0,174.5365,174.8312,174.5365,174.6838,5607.0
2023-11-10 14:20:00,177.76,177.94,177.72,177.88,5787.0,174.6445,174.8214,174.6052,174.7624,5787.0
2023-11-10 14:30:00,177.88,177.92,177.73,177.82,3823.0,174.7624,174.8017,174.6151,174.7035,3823.0
2023-11-10 14:40:00,177.78,177.85,177.73,177.73,4412.0,174.6642,174.7329,174.6151,174.6151,4412.0
2023-11-10 14:50:00,177.72,177.77,177.52,177.69,6067.0,174.6052,174.6544,174.4087,174.5758,6067.0
2023-11-10 15:00:00,177.69,177.88,177.68,177.78,5821.0,174.5758,174.7624,174.5659,174.6642,5821.0
2023-11-10 15:10:00,177.79,177.86,177.69,177.8,6670.0,174.674,174.7428,174.5758,174.6838,6670.0
2023-11-10 15:20:00,177.81,177.92,177.73,177.92,6908.0,174.6936,174.8017,174.6151,174.8017,6908.0
2023-11-10 15:30:00,177.93,178.0,177.81,177.88,10969.0,174.8115,174.8803,174.6936,174.7624,10969.0
2023-11-10 15:40:00,177.87,178.36,177.81,178.23,12831.0,174.7526,175.234,174.6936,175.1063,12831.0
2023-11-10 15:50:00,178.19,178.22,177.86,177.91,59632.0,175.067,175.0965,174.7428,174.7919,59632.0
2023-11-13 09:30:00,177.39,177.94,177.16,177.78,12866.0,174.281,174.8214,174.055,174.6642,12866.0
2023-11-13 09:40:00,177.8,178.15,177.42,178.0,4911.0,174.6838,175.0277,174.3105,174.8803,4911.0
2023-11-13 09:50:00,177.95,178.67,177.92,178.39,5600.0,174.8312,175.5386,174.8017,175.2635,5600.0
2023-11-13 10:00:00,178.47,178.63,177.94,178.39,9838.0,175.3421,175.4993,174.8214,175.2635,9838.0
2023-11-13 10:10:00,178.34,178.46,177.78,177.99,4787.0,175.2144,175.3323,174.6642,174.8705,4787.0
2023-11-13 10:20:00,178.01,178.33,177.79,178.13,4641.0,174.8901,175.2045,174.674,175.008,4641.0
2023-11-13 10:30:00,178.09,178.26,177.92,178.21,11466.0,174.9687,175.1358,174.8017,175.0866,11466.0
2023-11-13 10:40:00,178.43,178.43,178.03,178.29,4671.0,175.3028,175.3028,174.9098,175.1652,4671.0
2023-11-13 10:50:00,178.28,178.84,178.27,178.39,14412.0,175.1554,175.7056,175.1456,175.2635,14412.0
2023-11-13 11:00:00,178.36,178.5,178.12,178.12,5529.0,175.234,175.3716,174.9982,174.9982,5529.0
2023-11-13 11:10:00,178.11,178.26,178.02,178.19,7756.0,174.9884,175.1358,174.9,175.067,7756.0
2023-11-13 11:20:00,178.18,178.59,178.14,178.59,4636.0,175.0572,175.46,175.0179,175.46,4636.0
2023-11-13 11:30:00,178.56,178.77,178.5,178.56,5242.0,175.4305,175.6368,175.3716,175.4305,5242.0
2023-11-13 11:40:00,178.59,179.01,178.55,178.82,5083.0,175.46,175.8726,175.4207,175.6859,5083.0
2023-11-13 11:50:00,178.9,179.11,178.81,179.05,4369.0,175.7645,175.9709,175.6761,175.9119,4369.0
2023-11-13 12:00:00,179.13,179.19,178.9,179.0,5118.0,175.9905,176.0495,175.7645,175.8628,5118.0
2023-11-13 12:10:00,179.03,179.03,178.8,178.88,2243.0,175.8923,175.8923,175.6663,175.7449,2243.0
2023-11-13 12:20:00,178.9,179.28,178.89,179.12,3780.0,175.7645,176.1379,175.7547,175.9807,3780.0
2023-11-13 12:30:00,179.14,179.14,178.82,178.88,5545.0,176.0003,176.0003,175.6859,175.7449,5545.0
2023-11-13 12:40:00,178.97,179.05,178.71,178.89,3728.0,175.8333,175.9119,175.5779,175.7547,3728.0
2023-11-13 12:50:00,178.84,178.89,178.69,178.89,2908.0,175.7056,175.7547,175.5582,175.7547,2908.0
2023-11-13 13:00:00,178.79,178.86,178.41,178.42,3886.0,175.6565,175.7252,175.2831,175.293,3886.0
2023-11-13 13:10:00,178.31,178.68,178.3,178.66,6412.0,175.1849,175.5484,175.1751,175.5288,6412.0
2023-11-13 13:20:00,178.59,178.75,178.54,178.56,3254.0,175.46,175.6172,175.4109,175.4305,3254.0
2023-11-13 13:30:00,178.56,178.56,178.37,178.54,6499.0,175.4305,175.4305,175.2438,175.4109,6499.0
2023-11-13 13:40:00,178.55,178.81,178.55,178.69,5051.0,175.4207,175.6761,175.4207,175.5582,5051.0
2023-11-13 13:50:00,178.66,178.74,178.5,178.58,2407.0,175.5288,175.6074,175.3716,175.4502,2407.0
2023-11-13 14:00:00,178.57,178.7,178.51,178.7,5207.0,175.4403,175.5681,175.3814,175.5681,5207.0
2023-11-13 14:10:00,178.64,178.69,178.36,178.46,1923.0,175.5091,175.5582,175.234,175.3323,1923.0
2023-11-13 14:20:00,178.43,178.68,178.41,178.58,2971.0,175.3028,175.5484,175.2831,175.4502,2971.0
2023-11-13 14:30:00,178.64,178.85,178.58,178.74,4577.0,175.5091,175.7154,175.4502,175.6074,4577.0
2023-11-13 14:40:00,178.76,178.8,178.7,178.8,2429.0,175.627,175.6663,175.5681,175.6663,2429.0
2023-11-13 14:50:00,178.75,178.77,178.63,178.73,4186.0,175.6172,175.6368,175.4993,175.5975,4186.0
2023-11-13 15:00:00,178.69,178.74,178.56,178.66,6001.0,175.5582,175.6074,175.4305,175.5288,6001.0
2023-11-13 15:10:00,178.63,178.81,178.6,178.65,8214.0,175.4993,175.6761,175.4698,175.5189,8214.0
2023-11-13 15:20:00,178.7,179.19,178.7,179.02,12469.0,175.5681,176.0495,175.5681,175.8824,12469.0
2023-11-13 15:30:00,178.97,179.1,178.92,178.98,10264.0,175.8333,175.961,175.7842,175.8431,10264.0
2023-11-13 15:40:00,178.98,179.07,178.8,179.0,17636.0,175.8431,175.9316,175.6663,175.8628,17636.0
2023-11-13 15:50:00,179.01,179.04,178.79,179.02,59361.0,175.8726,175.9021,175.6565,175.8824,59361.0
2023-11-14 09:30:00,182.3,183.88,181.4,182.58,48718.0,179.105,180.6573,178.2207,179.38,48718.0
2023-11-14 09:40:00,182.41,183.08,182.27,183.03,6512.0,179.213,179.8713,179.0755,179.8222,6512.0
2023-11-14 09:50:00,183.03,183.66,182.81,183.29,10746.0,179.8222,180.4411,179.606,180.0776,10746.0
2023-11-14 10:00:00,183.25,183.88,183.14,183.56,10647.0,180.0383,180.6573,179.9302,180.3429,10647.0
2023-11-14 10:10:00,183.68,183.88,183.55,183.83,2878.0,180.4608,180.6573,180.333,180.6081,2878.0
2023-11-14 10:20:00,183.83,184.26,183.6,184.12,5924.0,180.6081,181.0306,180.3822,180.8931,5924.0
2023-11-14 10:30:00,184.19,184.63,184.07,184.34,8273.0,180.9618,181.3941,180.8439,181.1092,8273.0
2023-11-14 10:40:00,184.37,184.47,184.17,184.25,5973.0,181.1387,181.2369,180.9422,181.0208,5973.0
2023-11-14 10:50:00,184.33,184.6,184.27,184.52,7384.0,181.0994,181.3646,181.0404,181.286,7384.0
2023-11-14 11:00:00,184.52,184.63,184.21,184.45,7298.0,181.286,181.3941,180.9815,181.2173,7298.0
2023-11-14 11:10:00,184.5,184.55,184.36,184.46,2066.0,181.2664,181.3155,181.1289,181.2271,2066.0
2023-11-14 11:20:00,184.46,184.65,184.42,184.55,12732.0,181.2271,181.4138,181.1878,181.3155,12732.0
2023-11-14 11:30:00,184.47,184.6,184.17,184.23,7634.0,181.2369,181.3646,180.9422,181.0011,7634.0
2023-11-14 11:40:00,184.14,184.27,183.94,183.95,5784.0,180.9127,181.0404,180.7162,180.726,5784.0
2023-11-14 11:50:00,183.94,184.09,183.87,183.9,3332.0,180.7162,180.8636,180.6474,180.6769,3332.0
2023-11-14 12:00:00,183.92,184.0,183.57,183.57,5671.0,180.6966,180.7752,180.3527,180.3527,5671.0
2023-11-14 12:10:00,183.48,183.7,183.47,183.57,2478.0,180.2643,180.4804,180.2545,180.3527,2478.0
2023-11-14 12:20:00,183.54,183.63,183.31,183.52,8352.0,180.3232,180.4116,180.0973,180.3036,8352.0
2023-11-14 12:30:00,183.53,183.6,183.43,183.5,1882.0,180.3134,180.3822,180.2152,180.2839,1882.0
2023-11-14 12:40:00,183.48,183.58,183.44,183.57,1820.0,180.2643,180.3625,180.225,180.3527,1820.0
2023-11-14 12:50:00,183.6,183.66,183.5,183.64,2470.0,180.3822,180.4411,180.2839,180.4215,2470.0
2023-11-14 13:00:00,183.52,183.76,183.5,183.71,4474.0,180.3036,180.5394,180.2839,180.4902,4474.0
2023-11-14 13:10:00,183.65,183.65,183.48,183.56,2433.0,180.4313,180.4313,180.2643,180.3429,2433.0
2023-11-14 13:20:00,183.57,183.67,183.55,183.67,2421.0,180.3527,180.4509,180.333,180.4509,2421.0
2023-11-14 13:30:00,183.63,183.9,183.62,183.9,4175.0,180.4116,180.6769,180.4018,180.6769,4175.0
2023-11-14 13:40:00,183.93,183.99,183.76,183.77,1748.0,180.7064,180.7653,180.5394,180.5492,1748.0
2023-11-14 13:50:00,183.83,183.91,183.7,183.81,4999.0,180.6081,180.6867,180.4804,180.5885,4999.0
2023-11-14 14:00:00,183.75,183.85,183.73,183.74,5829.0,180.5295,180.6278,180.5099,180.5197,5829.0
2023-11-14 14:10:00,183.67,183.73,183.58,183.61,2449.0,180.4509,180.5099,180.3625,180.392,2449.0
2023-11-14 14:20:00,183.68,184.02,183.65,184.02,4731.0,180.4608,180.7948,180.4313,180.7948,4731.0
2023-11-14 14:30:00,184.05,184.22,184.04,184.12,1819.0,180.8243,180.9913,180.8145,180.8931,1819.0
2023-11-14 14:40:00,184.16,184.25,184.05,184.11,6522.0,180.9324,181.0208,180.8243,180.8832,6522.0
2023-11-14 14:50:00,184.11,184.4,184.03,184.29,3509.0,180.8832,181.1682,180.8046,181.0601,3509.0
2023-11-14 15:00:00,184.38,184.51,184.31,184.4,3987.0,181.1485,181.2762,181.0797,181.1682,3987.0
2023-11-14 15:10:00,184.49,184.55,184.25,184.25,4071.0,181.2566,181.3155,181.0208,181.0208,4071.0
2023-11-14 15:20:00,184.25,184.42,184.15,184.42,7299.0,181.0208,181.1878,180.9225,181.1878,7299.0
2023-11-14 15:30:00,184.4,184.43,184.06,184.12,18679.0,181.1682,181.1976,180.8341,180.8931,18679.0
2023-11-14 15:40:00,184.11,184.48,184.06,184.19,19012.0,180.8832,181.2467,180.8341,180.9618,19012.0
2023-11-14 15:50:00,184.08,184.21,183.78,183.86,72119.0,180.8538,180.9815,180.559,180.6376,72119.0
2023-11-15 09:30:00,182.72,183.49,182.5,183.26,24474.0,179.5176,180.2741,179.3015,180.0481,24474.0
2023-11-15 09:40:00,183.21,183.91,183.21,183.91,7686.0,179.999,180.6867,179.999,180.6867,7686.0
2023-11-15 09:50:00,183.9,184.33,183.81,183.82,4054.0,180.6769,181.0994,180.5885,180.5983,4054.0
2023-11-15 10:00:00,183.86,184.08,183.75,183.76,12084.0,180.6376,180.8538,180.5295,180.5394,12084.0
2023-11-15 10:10:00,183.75,184.47,183.75,184.37,14738.0,180.5295,181.2369,180.5295,181.1387,14738.0
2023-11-15 10:20:00,184.37,184.46,184.09,184.37,11845.0,181.1387,181.2271,180.8636,181.1387,11845.0
2023-11-15 10:30:00,184.28,184.43,184.25,184.42,8007.0,181.0503,181.1976,181.0208,181.1878,8007.0
2023-11-15 10:40:00,184.44,184.71,184.38,184.71,6560.0,181.2075,181.4727,181.1485,181.4727,6560.0
2023-11-15 10:50:00,184.7,184.92,184.7,184.77,5762.0,181.4629,181.679,181.4629,181.5317,5762.0
2023-11-15 11:00:00,184.78,184.9,184.75,184.78,4616.0,181.5415,181.6594,181.512,181.5415,4616.0
2023-11-15 11:10:00,184.85,184.85,183.87,184.21,6155.0,181.6103,181.6103,180.6474,180.9815,6155.0
2023-11-15 11:20:00,184.18,184.36,184.02,184.09,3862.0,180.952,181.1289,180.7948,180.8636,3862.0
2023-11-15 11:30:00,184.08,184.12,183.81,183.89,4237.0,180.8538,180.8931,180.5885,180.6671,4237.0
2023-11-15 11:40:00,183.83,183.87,183.58,183.87,4512.0,180.6081,180.6474,180.3625,180.6474,4512.0
2023-11-15 11:50:00,183.84,184.09,183.84,184.07,4298.0,180.618,180.8636,180.618,180.8439,4298.0
2023-11-15 12:00:00,184.09,184.14,183.89,184.03,5624.0,180.8636,180.9127,180.6671,180.8046,5624.0
2023-11-15 12:10:00,184.0,184.11,184.0,184.11,2582.0,180.7752,180.8832,180.7752,180.8832,2582.0
2023-11-15 12:20:00,184.08,184.15,183.94,184.02,4592.0,180.8538,180.9225,180.7162,180.7948,4592.0
2023-11-15 12:30:00,184.08,184.2,184.03,184.19,1706.0,180.8538,180.9717,180.8046,180.9618,1706.0
2023-11-15 12:40:00,184.13,184.23,183.95,184.01,5041.0,180.9029,181.0011,180.726,180.785,5041.0
2023-11-15 12:50:00,184.05,184.06,183.9,183.95,6171.0,180.8243,180.8341,180.6769,180.726,6171.0
2023-11-15 13:00:00,183.94,183.94,183.51,183.64,14828.0,180.7162,180.7162,180.2937,180.4215,14828.0
2023-11-15 13:10:00,183.65,183.65,183.52,183.64,2510.0,180.4313,180.4313,180.3036,180.4215,2510.0
2023-11-15 13:20:00,183.64,183.87,183.6,183.77,6779.0,180.4215,180.6474,180.3822,180.5492,6779.0
2023-11-15 13:30:00,183.64,183.79,183.63,183.73,5455.0,180.4215,180.5688,180.4116,180.5099,5455.0
2023-11-15 13:40:00,183.79,183.93,183.69,183.74,4915.0,180.5688,180.7064,180.4706,180.5197,4915.0
2023-11-15 13:50:00,183.8,183.81,183.71,183.77,3433.0,180.5787,180.5885,180.4902,180.5492,3433.0
2023-11-15 14:00:00,183.77,183.97,183.77,183.89,6329.0,180.5492,180.7457,180.5492,180.6671,6329.0
2023-11-15 14:10:00,183.93,184.01,183.51,183.61,7127.0,180.7064,180.785,180.2937,180.392,7127.0
2023-11-15 14:20:00,183.58,183.88,183.57,183.81,3005.0,180.3625,180.6573,180.3527,180.5885,3005.0
2023-11-15 14:30:00,183.89,184.16,183.85,184.0,7223.0,180.6671,180.9324,180.6278,180.7752,7223.0
2023-11-15 14:40:00,184.0,184.09,183.85,183.85,5015.0,180.7752,180.8636,180.6278,180.6278,5015.0
2023-11-15 14:50:00,183.84,183.89,183.64,183.77,4115.0,180.618,180.6671,180.4215,180.5492,4115.0
2023-11-15 15:00:00,183.75,183.85,183.48,183.56,5070.0,180.5295,180.6278,180.2643,180.3429,5070.0
2023-11-15 15:10:00,183.5,183.96,183.5,183.72,8235.0,180.2839,180.7359,180.2839,180.5001,8235.0
2023-11-15 15:20:00,183.73,183.82,183.47,183.79,7730.0,180.5099,180.5983,180.2545,180.5688,7730.0
2023-11-15 15:30:00,183.77,183.95,183.72,183.84,13748.0,180.5492,180.726,180.5001,180.618,13748.0
2023-11-15 15:40:00,183.77,183.9,183.44,183.44,17579.0,180.5492,180.6769,180.225,180.225,17579.0
2023-11-15 15:50:00,183.4,183.66,183.22,183.34,63044.0,180.1857,180.4411,180.0088,180.1267,63044.0
2023-11-16 09:30:00,183.29,183.77,182.83,183.54,16565.0,180.0776,180.5492,179.6257,180.3232,16565.0
2023-11-16 09:40:00,183.94,184.75,183.86,184.75,5639.0,180.7162,181.512,180.6376,181.512,5639.0
2023-11-16 09:50:00,184.74,184.89,184.41,184.67,9764.0,181.5022,181.6496,181.178,181.4334,9764.0
2023-11-16 10:00:00,184.53,184.78,184.27,184.61,17612.0,181.2959,181.5415,181.0404,181.3745,17612.0
2023-11-16 10:10:00,184.7,184.88,184.44,184.78,14671.0,181.4629,181.6397,181.2075,181.5415,14671.0
2023-11-16 10:20:00,184.66,184.75,184.5,184.68,4516.0,181.4236,181.512,181.2664,181.4432,4516.0
2023-11-16 10:30:00,184.74,185.08,184.55,184.58,13727.0,181.5022,181.8362,181.3155,181.345,13727.0
2023-11-16 10:40:00,184.69,185.05,184.68,184.99,8118.0,181.4531,181.8068,181.4432,181.7478,8118.0
2023-11-16 10:50:00,185.0,185.24,184.87,185.21,13259.0,181.7576,181.9934,181.6299,181.964,13259.0
2023-11-16 11:00:00,185.21,185.42,184.87,184.97,13524.0,181.964,182.1703,181.6299,181.7282,13524.0
2023-11-16 11:10:00,184.92,184.97,184.55,184.6,3691.0,181.679,181.7282,181.3155,181.3646,3691.0
2023-11-16 11:20:00,184.45,184.78,184.33,184.78,5152.0,181.2173,181.5415,181.0994,181.5415,5152.0
2023-11-16 11:30:00,184.72,184.99,184.7,184.86,12851.0,181.4825,181.7478,181.4629,181.6201,12851.0
2023-11-16 11:40:00,184.93,185.16,184.84,185.11,5786.0,181.6889,181.9148,181.6004,181.8657,5786.0
2023-11-16 11:50:00,185.09,185.31,184.96,185.31,11676.0,181.8461,182.0622,181.7183,182.0622,11676.0
2023-11-16 12:00:00,185.22,185.63,185.22,185.49,6737.0,181.9738,182.3766,181.9738,182.239,6737.0
2023-11-16 12:10:00,185.43,185.59,185.41,185.59,2332.0,182.1801,182.3373,182.1605,182.3373,2332.0
2023-11-16 12:20:00,185.51,185.58,185.32,185.32,5623.0,182.2587,182.3275,182.072,182.072,5623.0
2023-11-16 12:30:00,185.41,185.41,185.12,185.37,5351.0,182.1605,182.1605,181.8755,182.1212,5351.0
2023-11-16 12:40:00,185.41,185.68,185.41,185.56,6170.0,182.1605,182.4257,182.1605,182.3078,6170.0
2023-11-16 12:50:00,185.53,185.66,185.51,185.52,1605.0,182.2783,182.4061,182.2587,182.2685,1605.0
2023-11-16 13:00:00,185.6,185.63,185.48,185.56,4218.0,182.3471,182.3766,182.2292,182.3078,4218.0
2023-11-16 13:10:00,185.5,185.69,185.43,185.47,2726.0,182.2489,182.4355,182.1801,182.2194,2726.0
2023-11-16 13:20:00,185.47,185.57,185.37,185.57,2210.0,182.2194,182.3176,182.1212,182.3176,2210.0
2023-11-16 13:30:00,185.51,185.68,185.14,185.68,7740.0,182.2587,182.4257,181.8952,182.4257,7740.0
2023-11-16 13:40:00,185.55,185.98,185.55,185.95,24493.0,182.298,182.7205,182.298,182.691,24493.0
2023-11-16 13:50:00,185.94,186.25,185.9,186.24,13140.0,182.6812,182.9857,182.6419,182.9759,13140.0
2023-11-16 14:00:00,186.23,186.32,185.97,185.97,10262.0,182.9661,183.0545,182.7106,182.7106,10262.0
2023-11-16 14:10:00,185.97,186.19,185.9,186.14,13087.0,182.7106,182.9268,182.6419,182.8777,13087.0
2023-11-16 14:20:00,186.19,186.19,185.85,185.91,6074.0,182.9268,182.9268,182.5927,182.6517,6074.0
2023-11-16 14:30:00,185.95,186.07,185.74,185.78,30975.0,182.691,182.8089,182.4847,182.524,30975.0
2023-11-16 14:40:00,185.84,186.0,185.83,185.85,7007.0,182.5829,182.7401,182.5731,182.5927,7007.0
2023-11-16 14:50:00,185.84,186.0,185.64,185.64,63428.0,182.5829,182.7401,182.3864,182.3864,63428.0
2023-11-16 15:00:00,185.6,185.72,185.36,185.5,13167.0,182.3471,182.465,182.1113,182.2489,13167.0
2023-11-16 15:10:00,185.49,185.49,185.16,185.19,6705.0,182.239,182.239,181.9148,181.9443,6705.0
2023-11-16 15:20:00,185.23,185.23,184.96,185.06,7526.0,181.9836,181.9836,181.7183,181.8166,7526.0
2023-11-16 15:30:00,185.09,185.46,184.97,185.32,16431.0,181.8461,182.2096,181.7282,182.072,16431.0
2023-11-16 15:40:00,185.28,185.39,185.08,185.23,28317.0,182.0327,182.1408,181.8362,181.9836,28317.0
2023-11-16 15:50:00,185.22,185.32,185.06,185.2,84052.0,181.9738,182.072,181.8166,181.9541,84052.0
2023-11-17 09:30:00,185.3,185.58,184.81,185.37,51649.0,182.0524,182.3275,181.571,182.1212,51649.0
2023-11-17 09:40:00,185.36,185.6,184.97,185.31,9902.0,182.1113,182.3471,181.7282,182.0622,9902.0
2023-11-17 09:50:00,185.31,185.53,184.97,185.5,3781.0,182.0622,182.2783,181.7282,182.2489,3781.0
2023-11-17 10:00:00,185.48,185.85,185.3,185.79,4852.0,182.2292,182.5927,182.0524,182.5338,4852.0
2023-11-17 10:10:00,185.81,185.81,185.42,185.42,13716.0,182.5534,182.5534,182.1703,182.1703,13716.0
2023-11-17 10:20:00,185.44,185.55,185.21,185.28,4870.0,182.1899,182.298,181.964,182.0327,4870.0
2023-11-17 10:30:00,185.27,185.4,185.15,185.2,5633.0,182.0229,182.1506,181.905,181.9541,5633.0
2023-11-17 10:40:00,185.21,185.25,184.97,185.19,2183.0,181.964,182.0033,181.7282,181.9443,2183.0
2023-11-17 10:50:00,185.06,185.06,184.59,184.63,7918.0,181.8166,181.8166,181.3548,181.3941,7918.0
2023-11-17 11:00:00,184.69,184.77,184.5,184.65,9515.0,181.4531,181.5317,181.2664,181.4138,9515.0
2023-11-17 11:10:00,184.57,184.78,184.57,184.66,4052.0,181.3352,181.5415,181.3352,181.4236,4052.0
2023-11-17 11:20:00,184.67,184.75,184.49,184.51,9077.0,181.4334,181.512,181.2566,181.2762,9077.0
2023-11-17 11:30:00,184.51,184.51,184.26,184.39,4466.0,181.2762,181.2762,181.0306,181.1583,4466.0
2023-11-17 11:40:00,184.38,184.52,184.31,184.33,8033.0,181.1485,181.286,181.0797,181.0994,8033.0
2023-11-17 11:50:00,184.38,184.48,184.34,184.45,3301.0,181.1485,181.2467,181.1092,181.2173,3301.0
2023-11-17 12:00:00,184.42,184.72,184.32,184.66,15029.0,181.1878,181.4825,181.0896,181.4236,15029.0
2023-11-17 12:10:00,184.66,184.74,184.6,184.61,6076.0,181.4236,181.5022,181.3646,181.3745,6076.0
2023-11-17 12:20:00,184.62,184.65,184.37,184.41,4302.0,181.3843,181.4138,181.1387,181.178,4302.0
2023-11-17 12:30:00,184.42,184.54,184.39,184.53,6213.0,181.1878,181.3057,181.1583,181.2959,6213.0
2023-11-17 12:40:00,184.54,184.67,184.51,184.61,11427.0,181.3057,181.4334,181.2762,181.3745,11427.0
2023-11-17 12:50:00,184.61,184.61,184.26,184.29,7001.0,181.3745,181.3745,181.0306,181.0601,7001.0
2023-11-17 13:00:00,184.29,184.4,184.09,184.18,10624.0,181.0601,181.1682,180.8636,180.952,10624.0
2023-11-17 13:10:00,184.12,184.35,184.1,184.28,3503.0,180.8931,181.119,180.8734,181.0503,3503.0
2023-11-17 13:20:00,184.27,184.36,184.23,184.3,3862.0,181.0404,181.1289,181.0011,181.0699,3862.0
2023-11-17 13:30:00,184.3,184.39,184.19,184.3,3510.0,181.0699,181.1583,180.9618,181.0699,3510.0
2023-11-17 13:40:00,184.31,184.45,184.14,184.36,8785.0,181.0797,181.2173,180.9127,181.1289,8785.0
2023-11-17 13:50:00,184.36,184.48,184.27,184.44,4866.0,181.1289,181.2467,181.0404,181.2075,4866.0
2023-11-17 14:00:00,184.44,184.52,184.21,184.23,14724.0,181.2075,181.286,180.9815,181.0011,14724.0
2023-11-17 14:10:00,184.22,184.27,184.11,184.16,6490.0,180.9913,181.0404,180.8832,180.9324,6490.0
2023-11-17 14:20:00,184.16,184.16,184.03,184.04,8272.0,180.9324,180.9324,180.8046,180.8145,8272.0
2023-11-17 14:30:00,184.03,184.17,183.94,183.98,14996.0,180.8046,180.9422,180.7162,180.7555,14996.0
2023-11-17 14:40:00,183.98,184.03,183.94,183.99,5335.0,180.7555,180.8046,180.7162,180.7653,5335.0
2023-11-17 14:50:00,183.94,184.14,183.94,184.14,9457.0,180.7162,180.9127,180.7162,180.9127,9457.0
2023-11-17 15:00:00,184.14,184.25,184.09,184.19,4734.0,180.9127,181.0208,180.8636,180.9618,4734.0
2023-11-17 15:10:00,184.19,184.25,184.16,184.2,11785.0,180.9618,181.0208,180.9324,180.9717,11785.0
2023-11-17 15:20:00,184.2,184.55,184.19,184.55,9245.0,180.9717,181.3155,180.9618,181.3155,9245.0
2023-11-17 15:30:00,184.53,184.72,184.27,184.28,9694.0,181.2959,181.4825,181.0404,181.0503,9694.0
2023-11-17 15:40:00,184.25,184.3,184.1,184.16,14446.0,181.0208,181.0699,180.8734,180.9324,14446.0
2023-11-17 15:50:00,184.1,184.38,184.07,184.28,74486.0,180.8734,181.1485,180.8439,181.0503,74486.0
2023-11-20 09:30:00,182.68,183.52,182.39,183.51,26614.0,179.4783,180.3036,179.1934,180.2937,26614.0
2023-11-20 09:40:00,183.61,183.84,183.28,183.77,7266.0,180.392,180.618,180.0678,180.5492,7266.0
2023-11-20 09:50:00,183.64,183.99,183.31,183.36,4704.0,180.4215,180.7653,180.0973,180.1464,4704.0
2023-11-20 10:00:00,183.31,183.73,183.02,183.73,5142.0,180.0973,180.5099,179.8123,180.5099,5142.0
2023-11-20 10:10:00,183.56,184.04,183.4,183.84,2879.0,180.3429,180.8145,180.1857,180.618,2879.0
2023-11-20 10:20:00,184.04,184.23,183.62,183.88,20370.0,180.8145,181.0011,180.4018,180.6573,20370.0
2023-11-20 10:30:00,183.86,184.06,183.73,183.81,10593.0,180.6376,180.8341,180.5099,180.5885,10593.0
2023-11-20 10:40:00,183.84,184.06,183.78,184.06,3452.0,180.618,180.8341,180.559,180.8341,3452.0
2023-11-20 10:50:00,184.06,184.17,183.93,183.94,11735.0,180.8341,180.9422,180.7064,180.7162,11735.0
2023-11-20 11:00:00,183.99,184.32,183.99,184.08,3807.0,180.7653,181.0896,180.7653,180.8538,3807.0
2023-11-20 11:10:00,184.12,184.12,183.95,184.03,3031.0,180.8931,180.8931,180.726,180.8046,3031.0
2023-11-20 11:20:00,183.95,184.18,183.87,184.18,3308.0,180.726,180.952,180.6474,180.952,3308.0
2023-11-20 11:30:00,184.16,184.25,184.12,184.16,2277.0,180.9324,181.0208,180.8931,180.9324,2277.0
2023-11-20 11:40:00,184.12,184.17,183.87,183.94,5920.0,180.8931,180.9422,180.6474,180.7162,5920.0
2023-11-20 11:50:00,183.92,184.04,183.85,183.85,6381.0,180.6966,180.8145,180.6278,180.6278,6381.0
2023-11-20 12:00:00,183.86,184.03,183.83,183.99,5361.0,180.6376,180.8046,180.6081,180.7653,5361.0
2023-11-20 12:10:00,183.91,184.05,183.81,183.81,3486.0,180.6867,180.8243,180.5885,180.5885,3486.0
2023-11-20 12:20:00,183.81,183.86,183.65,183.65,2301.0,180.5885,180.6376,180.4313,180.4313,2301.0
2023-11-20 12:30:00,183.7,183.74,183.52,183.58,8321.0,180.4804,180.5197,180.3036,180.3625,8321.0
2023-11-20 12:40:00,183.53,183.72,183.41,183.69,4228.0,180.3134,180.5001,180.1955,180.4706,4228.0
2023-11-20 12:50:00,183.65,183.71,183.55,183.71,3982.0,180.4313,180.4902,180.333,180.4902,3982.0
2023-11-20 13:00:00,183.75,184.14,183.7,184.08,5545.0,180.5295,180.9127,180.4804,180.8538,5545.0
2023-11-20 13:10:00,184.15,184.18,184.08,184.12,2479.0,180.9225,180.952,180.8538,180.8931,2479.0
2023-11-20 13:20:00,184.16,184.33,184.09,184.14,5470.0,180.9324,181.0994,180.8636,180.9127,5470.0
2023-11-20 13:30:00,184.14,184.32,184.13,184.21,2550.0,180.9127,181.0896,180.9029,180.9815,2550.0
2023-11-20 13:40:00,184.31,184.59,184.31,184.56,3700.0,181.0797,181.3548,181.0797,181.3253,3700.0
2023-11-20 13:50:00,184.56,184.56,184.41,184.47,2867.0,181.3253,181.3253,181.178,181.2369,2867.0
2023-11-20 14:00:00,184.44,184.83,184.43,184.79,5928.0,181.2075,181.5906,181.1976,181.5513,5928.0
2023-11-20 14:10:00,184.87,184.99,184.78,184.78,7077.0,181.6299,181.7478,181.5415,181.5415,7077.0
2023-11-20 14:20:00,184.8,185.0,184.79,184.93,4051.0,181.5611,181.7576,181.5513,181.6889,4051.0
2023-11-20 14:30:00,184.92,185.14,184.92,184.97,2500.0,181.679,181.8952,181.679,181.7282,2500.0
2023-11-20 14:40:00,184.98,185.13,184.92,185.12,3855.0,181.738,181.8854,181.679,181.8755,3855.0
2023-11-20 14:50:00,185.14,185.15,185.0,185.1,4072.0,181.8952,181.905,181.7576,181.8559,4072.0
2023-11-20 15:00:00,185.13,185.14,184.97,185.01,2565.0,181.8854,181.8952,181.7282,181.7675,2565.0
2023-11-20 15:10:00,185.02,185.33,185.0,185.31,5362.0,181.7773,182.0819,181.7576,182.0622,5362.0
2023-11-20 15:20:00,185.31,185.47,185.15,185.4,5195.0,182.0622,182.2194,181.905,182.1506,5195.0
2023-11-20 15:30:00,185.37,185.38,184.92,185.2,12902.0,182.1212,182.131,181.679,181.9541,12902.0
2023-11-20 15:40:00,185.25,185.3,185.04,185.05,9807.0,182.0033,182.0524,181.7969,181.8068,9807.0
2023-11-20 15:50:00,184.85,185.07,184.69,184.91,63348.0,181.6103,181.8264,181.4531,181.6692,63348.0
2023-11-21 09:30:00,184.95,185.97,184.95,185.54,13784.0,181.7085,182.7106,181.7085,182.2882,13784.0
2023-11-21 09:40:00,185.56,186.62,185.55,186.23,17597.0,182.3078,183.3492,182.298,182.9661,17597.0
2023-11-21 09:50:00,186.08,186.53,185.96,186.53,10868.0,182.8187,183.2608,182.7008,183.2608,10868.0
2023-11-21 10:00:00,186.52,186.52,186.09,186.24,4407.0,183.251,183.251,182.8285,182.9759,4407.0
2023-11-21 10:10:00,186.13,186.31,186.09,186.31,6769.0,182.8678,183.0447,182.8285,183.0447,6769.0
2023-11-21 10:20:00,186.31,186.41,186.23,186.38,9483.0,183.0447,183.1429,182.9661,183.1134,9483.0
2023-11-21 10:30:00,186.36,186.36,186.03,186.06,16756.0,183.0938,183.0938,182.7696,182.7991,16756.0
2023-11-21 10:40:00,186.06,186.51,185.98,186.51,16941.0,182.7991,183.2412,182.7205,183.2412,16941.0
2023-11-21 10:50:00,186.43,186.77,186.38,186.46,7376.0,183.1626,183.4966,183.1134,183.192,7376.0
2023-11-21 11:00:00,186.39,186.48,186.18,186.18,5742.0,183.1233,183.2117,182.917,182.917,5742.0
2023-11-21 11:10:00,186.16,186.61,186.11,186.56,8305.0,182.8973,183.3394,182.8482,183.2903,8305.0
2023-11-21 11:20:00,186.57,186.57,186.4,186.47,2620.0,183.3001,183.3001,183.1331,183.2019,2620.0
2023-11-21 11:30:00,186.44,186.64,186.4,186.44,6518.0,183.1724,183.3689,183.1331,183.1724,6518.0
2023-11-21 11:40:00,186.43,186.54,186.33,186.54,6434.0,183.1626,183.2706,183.0643,183.2706,6434.0
2023-11-21 11:50:00,186.61,186.74,186.53,186.65,3164.0,183.3394,183.4671,183.2608,183.3787,3164.0
2023-11-21 12:00:00,186.67,187.06,186.67,186.98,6599.0,183.3984,183.7815,183.3984,183.7029,6599.0
2023-11-21 12:10:00,186.98,187.01,186.76,186.76,2432.0,183.7029,183.7324,183.4868,183.4868,2432.0
2023-11-21 12:20:00,186.83,187.02,186.82,186.94,4330.0,183.5556,183.7422,183.5457,183.6636,4330.0
2023-11-21 12:30:00,186.98,187.03,186.95,187.0,5536.0,183.7029,183.7521,183.6735,183.7226,5536.0
2023-11-21 12:40:00,187.0,187.01,186.95,187.0,2976.0,183.7226,183.7324,183.6735,183.7226,2976.0
2023-11-21 12:50:00,187.03,187.22,186.82,187.11,21254.0,183.7521,183.9387,183.5457,183.8307,21254.0
2023-11-21 13:00:00,187.11,187.16,186.95,187.13,4084.0,183.8307,183.8798,183.6735,183.8503,4084.0
2023-11-21 13:10:00,187.13,187.13,186.82,186.96,1303.0,183.8503,183.8503,183.5457,183.6833,1303.0
2023-11-21 13:20:00,186.93,187.02,186.82,186.86,3444.0,183.6538,183.7422,183.5457,183.585,3444.0
2023-11-21 13:30:00,186.85,186.9,186.71,186.77,6167.0,183.5752,183.6243,183.4377,183.4966,6167.0
2023-11-21 13:40:00,186.76,186.98,186.73,186.98,9179.0,183.4868,183.7029,183.4573,183.7029,9179.0
2023-11-21 13:50:00,186.99,187.0,186.83,186.83,6038.0,183.7128,183.7226,183.5556,183.5556,6038.0
2023-11-21 14:00:00,186.75,186.87,186.66,186.75,5675.0,183.477,183.5949,183.3885,183.477,5675.0
2023-11-21 14:10:00,186.82,186.86,186.68,186.76,5088.0,183.5457,183.585,183.4082,183.4868,5088.0
2023-11-21 14:20:00,186.79,186.85,186.74,186.83,3648.0,183.5163,183.5752,183.4671,183.5556,3648.0
2023-11-21 14:30:00,186.83,186.84,186.72,186.8,7288.0,183.5556,183.5654,183.4475,183.5261,7288.0
2023-11-21 14:40:00,186.75,186.8,186.7,186.71,3331.0,183.477,183.5261,183.4278,183.4377,3331.0
2023-11-21 14:50:00,186.69,186.8,186.64,186.8,9296.0,183.418,183.5261,183.3689,183.5261,9296.0
2023-11-21 15:00:00,186.81,186.85,186.73,186.73,2722.0,183.5359,183.5752,183.4573,183.4573,2722.0
2023-11-21 15:10:00,186.73,186.86,186.72,186.82,4815.0,183.4573,183.585,183.4475,183.5457,4815.0
2023-11-21 15:20:00,186.84,186.84,186.74,186.8,3215.0,183.5654,183.5654,183.4671,183.5261,3215.0
2023-11-21 15:30:00,186.84,186.94,186.77,186.89,8201.0,183.5654,183.6636,183.4966,183.6145,8201.0
2023-11-21 15:40:00,186.89,187.01,186.83,187.0,11328.0,183.6145,183.7324,183.5556,183.7226,11328.0
2023-11-21 15:50:00,187.04,187.04,186.51,186.59,62545.0,183.7619,183.7619,183.2412,183.3198,62545.0
2023-11-22 09:30:00,187.6,187.6,186.49,187.15,24812.0,184.3121,184.3121,183.2215,183.87,24812.0
2023-11-22 09:40:00,187.48,187.82,187.22,187.49,3423.0,184.1942,184.5282,183.9387,184.204,3423.0
2023-11-22 09:50:00,187.09,187.27,186.78,187.18,5231.0,183.811,183.9879,183.5064,183.8994,5231.0
2023-11-22 10:00:00,187.18,187.63,187.01,187.22,5806.0,183.8994,184.3415,183.7324,183.9387,5806.0
2023-11-22 10:10:00,187.22,187.4,186.97,187.11,4757.0,183.9387,184.1156,183.6931,183.8307,4757.0
2023-11-22 10:20:00,187.25,187.75,186.85,187.62,8650.0,183.9682,184.4594,183.5752,184.3317,8650.0
2023-11-22 10:30:00,187.76,187.86,187.55,187.61,2489.0,184.4693,184.5675,184.2629,184.3219,2489.0
2023-11-22 10:40:00,187.51,187.51,187.05,187.08,3963.0,184.2236,184.2236,183.7717,183.8012,3963.0
2023-11-22 10:50:00,187.03,187.28,186.93,186.93,4501.0,183.7521,183.9977,183.6538,183.6538,4501.0
2023-11-22 11:00:00,186.93,187.07,186.83,186.97,11230.0,183.6538,183.7914,183.5556,183.6931,11230.0
2023-11-22 11:10:00,187.08,187.08,186.84,186.99,5285.0,183.8012,183.8012,183.5654,183.7128,5285.0
2023-11-22 11:20:00,187.0,187.0,186.79,186.93,3933.0,183.7226,183.7226,183.5163,183.6538,3933.0
2023-11-22 11:30:00,187.04,187.2,186.79,186.81,7670.0,183.7619,183.9191,183.5163,183.5359,7670.0
2023-11-22 11:40:00,186.87,187.27,186.86,187.15,6327.0,183.5949,183.9879,183.585,183.87,6327.0
2023-11-22 11:50:00,187.18,187.37,187.01,187.37,6177.0,183.8994,184.0861,183.7324,184.0861,6177.0
2023-11-22 12:00:00,187.38,187.38,187.17,187.17,3011.0,184.0959,184.0959,183.8896,183.8896,3011.0
2023-11-22 12:10:00,187.27,187.3,186.75,186.8,7305.0,183.9879,184.0173,183.477,183.5261,7305.0
2023-11-22 12:20:00,186.82,187.01,186.67,186.67,14655.0,183.5457,183.7324,183.3984,183.3984,14655.0
2023-11-22 12:30:00,186.69,186.69,186.37,186.5,10330.0,183.418,183.418,183.1036,183.2313,10330.0
2023-11-22 12:40:00,186.52,186.52,186.26,186.29,3463.0,183.251,183.251,182.9956,183.025,3463.0
2023-11-22 12:50:00,186.26,186.41,186.19,186.26,4052.0,182.9956,183.1429,182.9268,182.9956,4052.0
2023-11-22 13:00:00,186.35,186.57,186.32,186.51,4831.0,183.084,183.3001,183.0545,183.2412,4831.0
2023-11-22 13:10:00,186.52,186.59,186.35,186.36,3486.0,183.251,183.3198,183.084,183.0938,3486.0
2023-11-22 13:20:00,186.34,186.53,186.34,186.47,6009.0,183.0742,183.2608,183.0742,183.2019,6009.0
2023-11-22 13:30:00,186.52,186.65,186.26,186.38,10180.0,183.251,183.3787,182.9956,183.1134,10180.0
2023-11-22 13:40:00,186.37,186.45,186.31,186.32,7056.0,183.1036,183.1822,183.0447,183.0545,7056.0
2023-11-22 13:50:00,186.29,186.31,186.09,186.09,2828.0,183.025,183.0447,182.8285,182.8285,2828.0
2023-11-22 14:00:00,186.09,186.28,186.09,186.25,4314.0,182.8285,183.0152,182.8285,182.9857,4314.0
2023-11-22 14:10:00,186.33,186.41,186.16,186.4,3392.0,183.0643,183.1429,182.8973,183.1331,3392.0
2023-11-22 14:20:00,186.29,186.46,186.25,186.46,4422.0,183.025,183.192,182.9857,183.192,4422.0
2023-11-22 14:30:00,186.48,186.5,186.07,186.11,4363.0,183.2117,183.2313,182.8089,182.8482,4363.0
2023-11-22 14:40:00,186.14,186.27,186.08,186.21,3512.0,182.8777,183.0054,182.8187,182.9464,3512.0
2023-11-22 14:50:00,186.28,186.56,186.26,186.37,3707.0,183.0152,183.2903,182.9956,183.1036,3707.0
2023-11-22 15:00:00,186.3,186.6,186.3,186.45,8208.0,183.0349,183.3296,183.0349,183.1822,8208.0
2023-11-22 15:10:00,186.4,186.55,186.4,186.52,2753.0,183.1331,183.2805,183.1331,183.251,2753.0
2023-11-22 15:20:00,186.56,186.68,186.39,186.67,6690.0,183.2903,183.4082,183.1233,183.3984,6690.0
2023-11-22 15:30:00,186.71,186.8,186.6,186.68,6921.0,183.4377,183.5261,183.3296,183.4082,6921.0
2023-11-22 15:40:00,186.68,186.83,186.59,186.63,11312.0,183.4082,183.5556,183.3198,183.3591,11312.0
2023-11-22 15:50:00,186.68,186.85,186.5,186.56,48090.0,183.4082,183.5752,183.2313,183.2903,48090.0
2023-11-24 09:30:00,186.87,187.04,186.12,186.59,15813.0,183.5949,183.7619,182.858,183.3198,15813.0
2023-11-24 09:40:00,186.56,186.56,185.99,186.38,4357.0,183.2903,183.2903,182.7303,183.1134,4357.0
2023-11-24 09:50:00,186.35,186.9,186.19,186.9,3933.0,183.084,183.6243,182.9268,183.6243,3933.0
2023-11-24 10:00:00,186.98,187.17,186.71,187.06,7289.0,183.7029,183.8896,183.4377,183.7815,7289.0
2023-11-24 10:10:00,187.05,187.38,186.96,187.38,10275.0,183.7717,184.0959,183.6833,184.0959,10275.0
2023-11-24 10:20:00,187.25,187.63,187.21,187.55,3204.0,183.9682,184.3415,183.9289,184.2629,3204.0
2023-11-24 10:30:00,187.52,187.83,187.35,187.36,5822.0,184.2335,184.538,184.0664,184.0763,5822.0
2023-11-24 10:40:00,187.39,187.56,187.36,187.42,4315.0,184.1057,184.2728,184.0763,184.1352,4315.0
2023-11-24 10:50:00,187.46,187.68,187.35,187.52,6237.0,184.1745,184.3907,184.0664,184.2335,6237.0
2023-11-24 11:00:00,187.51,187.51,187.18,187.32,2063.0,184.2236,184.2236,183.8994,184.037,2063.0
2023-11-24 11:10:00,187.4,187.55,187.22,187.3,8338.0,184.1156,184.2629,183.9387,184.0173,8338.0
2023-11-24 11:20:00,187.39,187.48,187.24,187.25,3689.0,184.1057,184.1942,183.9584,183.9682,3689.0
2023-11-24 11:30:00,187.35,187.55,187.34,187.45,3363.0,184.0664,184.2629,184.0566,184.1647,3363.0
2023-11-24 11:40:00,187.42,187.5,187.34,187.35,3470.0,184.1352,184.2138,184.0566,184.0664,3470.0
2023-11-24 11:50:00,187.4,187.48,187.35,187.38,2811.0,184.1156,184.1942,184.0664,184.0959,2811.0
2023-11-24 12:00:00,187.37,187.56,187.37,187.37,4283.0,184.0861,184.2728,184.0861,184.0861,4283.0
2023-11-24 12:10:00,187.45,187.69,187.37,187.69,2130.0,184.1647,184.4005,184.0861,184.4005,2130.0
2023-11-24 12:20:00,187.61,187.64,187.28,187.3,3712.0,184.3219,184.3514,183.9977,184.0173,3712.0
2023-11-24 12:30:00,187.37,187.51,187.33,187.37,5299.0,184.0861,184.2236,184.0468,184.0861,5299.0
2023-11-24 12:40:00,187.43,187.55,187.26,187.26,7609.0,184.145,184.2629,183.978,183.978,7609.0
2023-11-24 12:50:00,187.24,187.44,187.1,187.24,13785.0,183.9584,184.1549,183.8208,183.9584,13785.0
2023-11-27 09:30:00,186.56,186.69,186.13,186.69,18179.0,183.2903,183.418,182.8678,183.418,18179.0
2023-11-27 09:40:00,186.72,187.49,186.62,187.24,7281.0,183.4475,184.204,183.3492,183.9584,7281.0
2023-11-27 09:50:00,187.31,187.61,187.14,187.45,6907.0,184.0272,184.3219,183.8601,184.1647,6907.0
2023-11-27 10:00:00,187.36,187.9,187.32,187.75,11569.0,184.0763,184.6068,184.037,184.4594,11569.0
2023-11-27 10:10:00,187.81,188.0,187.59,187.99,14519.0,184.5184,184.7051,184.3022,184.6952,14519.0
2023-11-27 10:20:00,187.95,188.0,187.64,188.0,3748.0,184.6559,184.7051,184.3514,184.7051,3748.0
2023-11-27 10:30:00,187.79,188.19,187.79,187.97,9087.0,184.4987,184.8917,184.4987,184.6756,9087.0
2023-11-27 10:40:00,187.98,188.14,187.94,188.14,1849.0,184.6854,184.8426,184.6461,184.8426,1849.0
2023-11-27 10:50:00,188.06,188.45,188.05,188.22,5899.0,184.764,185.1472,184.7542,184.9212,5899.0
2023-11-27 11:00:00,188.24,188.38,187.83,188.28,4446.0,184.9409,185.0784,184.538,184.9801,4446.0
2023-11-27 11:10:00,188.37,188.37,188.05,188.34,1402.0,185.0686,185.0686,184.7542,185.0391,1402.0
2023-11-27 11:20:00,188.34,188.58,188.29,188.58,3742.0,185.0391,185.2749,184.99,185.2749,3742.0
2023-11-27 11:30:00,188.5,188.66,188.41,188.53,5916.0,185.1963,185.3535,185.1079,185.2258,5916.0
2023-11-27 11:40:00,188.57,188.65,188.39,188.43,7627.0,185.2651,185.3437,185.0882,185.1275,7627.0
2023-11-27 11:50:00,188.44,188.78,188.35,188.53,3462.0,185.1373,185.4714,185.0489,185.2258,3462.0
2023-11-27 12:00:00,188.59,188.68,188.46,188.68,2571.0,185.2847,185.3731,185.157,185.3731,2571.0
2023-11-27 12:10:00,188.68,188.83,188.59,188.71,6172.0,185.3731,185.5205,185.2847,185.4026,6172.0
2023-11-27 12:20:00,188.64,188.67,188.33,188.33,6646.0,185.3338,185.3633,185.0293,185.0293,6646.0
2023-11-27 12:30:00,188.41,188.56,188.4,188.46,4077.0,185.1079,185.2552,185.098,185.157,4077.0
2023-11-27 12:40:00,188.5,188.61,188.48,188.55,4073.0,185.1963,185.3044,185.1766,185.2454,4073.0
2023-11-27 12:50:00,188.55,188.61,188.51,188.52,3963.0,185.2454,185.3044,185.2061,185.2159,3963.0
2023-11-27 13:00:00,188.51,188.56,188.42,188.56,4563.0,185.2061,185.2552,185.1177,185.2552,4563.0
2023-11-27 13:10:00,188.61,188.8,188.6,188.76,3639.0,185.3044,185.491,185.2945,185.4517,3639.0
2023-11-27 13:20:00,188.68,188.77,188.64,188.77,4035.0,185.3731,185.4616,185.3338,185.4616,4035.0
2023-11-27 13:30:00,188.75,188.93,188.73,188.75,8094.0,185.4419,185.6188,185.4223,185.4419,8094.0
2023-11-27 13:40:00,188.77,188.86,188.74,188.79,6429.0,185.4616,185.55,185.4321,185.4812,6429.0
2023-11-27 13:50:00,188.79,188.82,188.74,188.78,2011.0,185.4812,185.5107,185.4321,185.4714,2011.0
2023-11-27 14:00:00,188.84,189.09,188.84,188.95,13787.0,185.5303,185.776,185.5303,185.6384,13787.0
2023-11-27 14:10:00,188.91,188.93,188.81,188.91,3667.0,185.5991,185.6188,185.5009,185.5991,3667.0
2023-11-27 14:20:00,188.87,189.01,188.81,189.0,6880.0,185.5598,185.6974,185.5009,185.6875,6880.0
2023-11-27 14:30:00,189.0,189.01,188.88,188.91,7632.0,185.6875,185.6974,185.5696,185.5991,7632.0
2023-11-27 14:40:00,188.88,188.92,188.64,188.76,7891.0,185.5696,185.6089,185.3338,185.4517,7891.0
2023-11-27 14:50:00,188.74,189.13,188.73,189.13,19684.0,185.4321,185.8153,185.4223,185.8153,19684.0
2023-11-27 15:00:00,189.06,189.07,188.83,188.92,9586.0,185.7465,185.7563,185.5205,185.6089,9586.0
2023-11-27 15:10:00,188.94,189.24,188.87,189.22,13816.0,185.6286,185.9233,185.5598,185.9037,13816.0
2023-11-27 15:20:00,189.22,189.34,189.12,189.31,11068.0,185.9037,186.0216,185.8054,185.9921,11068.0
2023-11-27 15:30:00,189.35,189.37,189.14,189.24,19835.0,186.0314,186.051,185.8251,185.9233,19835.0
2023-11-27 15:40:00,189.23,189.36,188.99,189.07,20025.0,185.9135,186.0412,185.6777,185.7563,20025.0
2023-11-27 15:50:00,189.08,189.23,188.88,189.03,94209.0,185.7661,185.9135,185.5696,185.717,94209.0
2023-11-28 09:30:00,188.94,189.33,188.63,189.29,31957.0,185.6286,186.0117,185.324,185.9724,31957.0
2023-11-28 09:40:00,189.34,189.46,189.11,189.19,22580.0,186.0216,186.1395,185.7956,185.8742,22580.0
2023-11-28 09:50:00,189.01,189.13,188.65,188.65,4199.0,185.6974,185.8153,185.3437,185.3437,4199.0
2023-11-28 10:00:00,188.8,188.92,188.38,188.59,8620.0,185.491,185.6089,185.0784,185.2847,8620.0
2023-11-28 10:10:00,188.55,188.83,188.44,188.78,4563.0,185.2454,185.5205,185.1373,185.4714,4563.0
2023-11-28 10:20:00,189.0,189.0,188.72,188.72,10942.0,185.6875,185.6875,185.4124,185.4124,10942.0
2023-11-28 10:30:00,188.77,188.81,188.56,188.71,8055.0,185.4616,185.5009,185.2552,185.4026,8055.0
2023-11-28 10:40:00,188.81,189.32,188.8,189.12,4934.0,185.5009,186.0019,185.491,185.8054,4934.0
2023-11-28 10:50:00,189.02,189.18,188.93,189.16,3875.0,185.7072,185.8644,185.6188,185.8447,3875.0
2023-11-28 11:00:00,189.13,189.13,188.91,188.91,3210.0,185.8153,185.8153,185.5991,185.5991,3210.0
2023-11-28 11:10:00,188.93,189.02,188.87,188.94,4201.0,185.6188,185.7072,185.5598,185.6286,4201.0
2023-11-28 11:20:00,188.96,189.23,188.83,189.23,2737.0,185.6482,185.9135,185.5205,185.9135,2737.0
2023-11-28 11:30:00,189.23,189.48,189.23,189.4,2826.0,185.9135,186.1591,185.9135,186.0805,2826.0
2023-11-28 11:40:00,189.44,189.45,189.13,189.17,5277.0,186.1198,186.1296,185.8153,185.8546,5277.0
2023-11-28 11:50:00,189.14,189.14,189.03,189.09,1200.0,185.8251,185.8251,185.717,185.776,1200.0
2023-11-28 12:00:00,189.08,189.14,188.9,189.01,4688.0,185.7661,185.8251,185.5893,185.6974,4688.0
2023-11-28 12:10:00,189.08,189.1,188.6,188.6,2654.0,185.7661,185.7858,185.2945,185.2945,2654.0
2023-11-28 12:20:00,188.56,188.77,188.46,188.66,4740.0,185.2552,185.4616,185.157,185.3535,4740.0
2023-11-28 12:30:00,188.57,188.62,188.46,188.53,1871.0,185.2651,185.3142,185.157,185.2258,1871.0
2023-11-28 12:40:00,188.57,188.62,188.51,188.61,1313.0,185.2651,185.3142,185.2061,185.3044,1313.0
2023-11-28 12:50:00,188.59,188.67,188.49,188.61,3577.0,185.2847,185.3633,185.1865,185.3044,3577.0
2023-11-28 13:00:00,188.56,188.56,188.19,188.43,6603.0,185.2552,185.2552,184.8917,185.1275,6603.0
2023-11-28 13:10:00,188.41,188.49,188.25,188.38,3258.0,185.1079,185.1865,184.9507,185.0784,3258.0
2023-11-28 13:20:00,188.37,188.61,188.25,188.61,4882.0,185.0686,185.3044,184.9507,185.3044,4882.0
2023-11-28 13:30:00,188.68,188.7,188.51,188.6,6466.0,185.3731,185.3928,185.2061,185.2945,6466.0
2023-11-28 13:40:00,188.47,188.64,188.47,188.59,3560.0,185.1668,185.3338,185.1668,185.2847,3560.0
2023-11-28 13:50:00,188.52,188.74,188.51,188.63,4337.0,185.2159,185.4321,185.2061,185.324,4337.0
2023-11-28 14:00:00,188.65,188.77,188.6,188.64,3716.0,185.3437,185.4616,185.2945,185.3338,3716.0
2023-11-28 14:10:00,188.69,188.71,188.48,188.5,6582.0,185.383,185.4026,185.1766,185.1963,6582.0
2023-11-28 14:20:00,188.5,188.62,188.39,188.39,2872.0,185.1963,185.3142,185.0882,185.0882,2872.0
2023-11-28 14:30:00,188.47,188.65,188.42,188.6,2543.0,185.1668,185.3437,185.1177,185.2945,2543.0
2023-11-28 14:40:00,188.66,188.71,188.43,188.66,9787.0,185.3535,185.4026,185.1275,185.3535,9787.0
2023-11-28 14:50:00,188.73,188.91,188.73,188.75,3202.0,185.4223,185.5991,185.4223,185.4419,3202.0
2023-11-28 15:00:00,188.78,188.88,188.6,188.79,10051.0,185.4714,185.5696,185.2945,185.4812,10051.0
2023-11-28 15:10:00,188.82,188.85,188.55,188.6,3897.0,185.5107,185.5402,185.2454,185.2945,3897.0
2023-11-28 15:20:00,188.56,188.81,188.42,188.81,4466.0,185.2552,185.5009,185.1177,185.5009,4466.0
2023-11-28 15:30:00,188.76,188.77,188.45,188.5,11029.0,185.4517,185.4616,185.1472,185.1963,11029.0
2023-11-28 15:40:00,188.47,188.85,188.47,188.84,14675.0,185.1668,185.5402,185.1668,185.5303,14675.0
2023-11-28 15:50:00,188.94,189.16,188.18,188.43,119538.0,185.6286,185.8447,184.8819,185.1275,119538.0
2023-11-29 09:30:00,189.0,189.46,188.92,188.92,17516.0,185.6875,186.1395,185.6089,185.6089,17516.0
2023-11-29 09:40:00,188.98,188.98,188.43,188.65,5223.0,185.6679,185.6679,185.1275,185.3437,5223.0
2023-11-29 09:50:00,188.67,188.7,188.3,188.46,13159.0,185.3633,185.3928,184.9998,185.157,13159.0
2023-11-29 10:00:00,188.57,189.11,188.57,188.59,13135.0,185.2651,185.7956,185.2651,185.2847,13135.0
2023-11-29 10:10:00,188.63,188.83,188.53,188.59,10707.0,185.324,185.5205,185.2258,185.2847,10707.0
2023-11-29 10:20:00,188.51,188.75,188.38,188.72,12260.0,185.2061,185.4419,185.0784,185.4124,12260.0
2023-11-29 10:30:00,188.63,188.86,188.47,188.78,15404.0,185.324,185.55,185.1668,185.4714,15404.0
2023-11-29 10:40:00,188.8,188.83,188.46,188.62,9690.0,185.491,185.5205,185.157,185.3142,9690.0
2023-11-29 10:50:00,188.59,188.77,188.41,188.72,14828.0,185.2847,185.4616,185.1079,185.4124,14828.0
2023-11-29 11:00:00,188.72,188.72,188.02,188.03,9971.0,185.4124,185.4124,184.7247,184.7345,9971.0
2023-11-29 11:10:00,188.11,188.36,187.86,188.36,16930.0,184.8131,185.0587,184.5675,185.0587,16930.0
2023-11-29 11:20:00,188.35,188.55,188.23,188.38,5521.0,185.0489,185.2454,184.931,185.0784,5521.0
2023-11-29 11:30:00,188.44,188.61,188.28,188.47,9654.0,185.1373,185.3044,184.9801,185.1668,9654.0
2023-11-29 11:40:00,188.6,188.74,188.48,188.7,10365.0,185.2945,185.4321,185.1766,185.3928,10365.0
2023-11-29 11:50:00,188.69,188.71,188.47,188.58,6855.0,185.383,185.4026,185.1668,185.2749,6855.0
2023-11-29 12:00:00,188.71,188.86,188.43,188.81,8585.0,185.4026,185.55,185.1275,185.5009,8585.0
2023-11-29 12:10:00,188.83,189.07,188.76,188.91,6921.0,185.5205,185.7563,185.4517,185.5991,6921.0
2023-11-29 12:20:00,189.02,189.02,188.75,188.98,9599.0,185.7072,185.7072,185.4419,185.6679,9599.0
2023-11-29 12:30:00,188.95,189.11,188.86,189.02,5700.0,185.6384,185.7956,185.55,185.7072,5700.0
2023-11-29 12:40:00,189.03,189.08,188.67,188.7,7914.0,185.717,185.7661,185.3633,185.3928,7914.0
2023-11-29 12:50:00,188.74,188.81,188.66,188.72,7652.0,185.4321,185.5009,185.3535,185.4124,7652.0
2023-11-29 13:00:00,188.66,188.72,188.47,188.53,4388.0,185.3535,185.4124,185.1668,185.2258,4388.0
2023-11-29 13:10:00,188.47,188.52,188.34,188.39,7902.0,185.1668,185.2159,185.0391,185.0882,7902.0
2023-11-29 13:20:00,188.39,188.84,188.38,188.81,9967.0,185.0882,185.5303,185.0784,185.5009,9967.0
2023-11-29 13:30:00,188.81,188.81,188.49,188.67,8472.0,185.5009,185.5009,185.1865,185.3633,8472.0
2023-11-29 13:40:00,188.64,188.94,188.62,188.8,15321.0,185.3338,185.6286,185.3142,185.491,15321.0
2023-11-29 13:50:00,188.8,189.07,188.74,188.84,11358.0,185.491,185.7563,185.4321,185.5303,11358.0
2023-11-29 14:00:00,188.84,189.02,188.74,188.99,7283.0,185.5303,185.7072,185.4321,185.6777,7283.0
2023-11-29 14:10:00,188.99,189.06,188.79,188.79,16293.0,185.6777,185.7465,185.4812,185.4812,16293.0
2023-11-29 14:20:00,188.8,189.06,188.71,188.93,9404.0,185.491,185.7465,185.4026,185.6188,9404.0
2023-11-29 14:30:00,188.93,188.93,188.58,188.67,12227.0,185.6188,185.6188,185.2749,185.3633,12227.0
2023-11-29 14:40:00,188.62,188.72,188.37,188.65,7158.0,185.3142,185.4124,185.0686,185.3437,7158.0
2023-11-29 14:50:00,188.59,188.67,188.5,188.54,5655.0,185.2847,185.3633,185.1963,185.2356,5655.0
2023-11-29 15:00:00,188.55,188.61,188.26,188.36,7056.0,185.2454,185.3044,184.9605,185.0587,7056.0
2023-11-29 15:10:00,188.34,188.44,188.11,188.14,6360.0,185.0391,185.1373,184.8131,184.8426,6360.0
2023-11-29 15:20:00,188.15,188.22,187.97,187.99,6105.0,184.8524,184.9212,184.6756,184.6952,6105.0
2023-11-29 15:30:00,187.95,188.35,187.89,188.03,16969.0,184.6559,185.0489,184.597,184.7345,16969.0
2023-11-29 15:40:00,188.0,188.31,187.9,188.29,22255.0,184.7051,185.0096,184.6068,184.99,22255.0
2023-11-29 15:50:00,188.31,188.72,188.28,188.68,94318.0,185.0096,185.4124,184.9801,185.3731,94318.0
2023-11-30 09:30:00,188.86,189.1,188.44,188.9,23105.0,185.55,185.7858,185.1373,185.5893,23105.0
2023-11-30 09:40:00,188.72,189.14,188.32,189.14,6008.0,185.4124,185.8251,185.0194,185.8251,6008.0
2023-11-30 09:50:00,188.92,189.91,188.92,189.47,5351.0,185.6089,186.5816,185.6089,186.1493,5351.0
2023-11-30 10:00:00,189.56,189.62,189.28,189.32,4704.0,186.2377,186.2967,185.9626,186.0019,4704.0
2023-11-30 10:10:00,189.27,189.65,189.19,189.46,3336.0,185.9528,186.3261,185.8742,186.1395,3336.0
2023-11-30 10:20:00,189.54,189.83,189.54,189.61,5935.0,186.2181,186.503,186.2181,186.2868,5935.0
2023-11-30 10:30:00,189.77,189.91,189.63,189.72,3770.0,186.444,186.5816,186.3065,186.3949,3770.0
2023-11-30 10:40:00,189.74,190.09,189.74,190.0,31014.0,186.4146,186.7584,186.4146,186.67,31014.0
2023-11-30 10:50:00,190.12,190.29,189.9,190.27,6592.0,186.7879,186.9549,186.5718,186.9353,6592.0
2023-11-30 11:00:00,190.27,190.59,189.79,189.79,8602.0,186.9353,187.2497,186.4637,186.4637,8602.0
2023-11-30 11:10:00,189.74,189.94,189.66,189.66,3837.0,186.4146,186.6111,186.336,186.336,3837.0
2023-11-30 11:20:00,189.82,189.91,189.58,189.61,5690.0,186.4932,186.5816,186.2574,186.2868,5690.0
2023-11-30 11:30:00,189.75,189.91,189.48,189.48,3403.0,186.4244,186.5816,186.1591,186.1591,3403.0
2023-11-30 11:40:00,189.61,189.65,189.17,189.3,7184.0,186.2868,186.3261,185.8546,185.9823,7184.0
2023-11-30 11:50:00,189.42,189.74,189.42,189.52,4639.0,186.1002,186.4146,186.1002,186.1984,4639.0
2023-11-30 12:00:00,189.6,189.6,189.22,189.46,4463.0,186.277,186.277,185.9037,186.1395,4463.0
2023-11-30 12:10:00,189.4,189.45,189.07,189.07,4720.0,186.0805,186.1296,185.7563,185.7563,4720.0
2023-11-30 12:20:00,189.05,189.2,188.96,189.2,2599.0,185.7367,185.884,185.6482,185.884,2599.0
2023-11-30 12:30:00,189.16,189.22,189.03,189.14,3968.0,185.8447,185.9037,185.717,185.8251,3968.0
2023-11-30 12:40:00,189.14,189.45,189.14,189.38,3357.0,185.8251,186.1296,185.8251,186.0609,3357.0
2023-11-30 12:50:00,189.36,189.4,189.19,189.4,4843.0,186.0412,186.0805,185.8742,186.0805,4843.0
2023-11-30 13:00:00,189.4,189.48,189.35,189.39,3318.0,186.0805,186.1591,186.0314,186.0707,3318.0
2023-11-30 13:10:00,189.45,189.66,189.45,189.66,3534.0,186.1296,186.336,186.1296,186.336,3534.0
2023-11-30 13:20:00,189.66,189.9,189.58,189.7,11621.0,186.336,186.5718,186.2574,186.3753,11621.0
2023-11-30 13:30:00,189.77,189.89,189.66,189.89,4782.0,186.444,186.5619,186.336,186.5619,4782.0
2023-11-30 13:40:00,189.85,189.91,189.66,189.67,4254.0,186.5226,186.5816,186.336,186.3458,4254.0
2023-11-30 13:50:00,189.67,189.85,189.59,189.82,4918.0,186.3458,186.5226,186.2672,186.4932,4918.0
2023-11-30 14:00:00,189.8,189.91,189.68,189.82,6386.0,186.4735,186.5816,186.3556,186.4932,6386.0
2023-11-30 14:10:00,189.84,190.3,189.84,190.21,8221.0,186.5128,186.9647,186.5128,186.8763,8221.0
2023-11-30 14:20:00,190.21,190.21,189.82,190.07,24505.0,186.8763,186.8763,186.4932,186.7388,24505.0
2023-11-30 14:30:00,190.09,190.25,190.02,190.25,3389.0,186.7584,186.9156,186.6897,186.9156,3389.0
2023-11-30 14:40:00,190.28,190.59,190.11,190.53,18342.0,186.9451,187.2497,186.7781,187.1907,18342.0
2023-11-30 14:50:00,190.56,190.66,190.5,190.64,6264.0,187.2202,187.3184,187.1612,187.2988,6264.0
2023-11-30 15:00:00,190.62,190.64,190.2,190.2,14948.0,187.2791,187.2988,186.8665,186.8665,14948.0
2023-11-30 15:10:00,190.27,190.46,190.11,190.25,21575.0,186.9353,187.1219,186.7781,186.9156,21575.0
2023-11-30 15:20:00,190.29,190.29,190.02,190.14,10789.0,186.9549,186.9549,186.6897,186.8076,10789.0
2023-11-30 15:30:00,190.14,190.81,190.03,190.81,25291.0,186.8076,187.4658,186.6995,187.4658,25291.0
2023-11-30 15:40:00,190.85,191.39,190.82,191.2,32605.0,187.5051,188.0356,187.4756,187.849,32605.0
2023-11-30 15:50:00,191.25,191.95,191.18,191.74,120520.0,187.8981,188.5858,187.8293,188.3795,120520.0
2023-12-01 09:30:00,191.66,191.88,191.46,191.52,16585.0,188.3009,188.5171,188.1044,188.1634,16585.0
2023-12-01 09:40:00,191.53,191.83,191.26,191.83,5030.0,188.1732,188.4679,187.9079,188.4679,5030.0
2023-12-01 09:50:00,191.73,192.37,191.73,192.19,10032.0,188.3697,188.9985,188.3697,188.8216,10032.0
2023-12-01 10:00:00,192.28,192.5,191.92,192.15,15953.0,188.91,189.1262,188.5564,188.7823,15953.0
2023-12-01 10:10:00,192.15,192.16,191.85,192.03,11360.0,188.7823,188.7921,188.4876,188.6644,11360.0
2023-12-01 10:20:00,192.11,192.11,191.94,192.03,6828.0,188.743,188.743,188.576,188.6644,6828.0
2023-12-01 10:30:00,192.03,192.3,191.95,192.19,9351.0,188.6644,188.9297,188.5858,188.8216,9351.0
2023-12-01 10:40:00,192.09,192.17,192.03,192.17,3818.0,188.7234,188.802,188.6644,188.802,3818.0
2023-12-01 10:50:00,192.23,192.29,191.44,191.45,8507.0,188.8609,188.9199,188.0848,188.0946,8507.0
2023-12-01 11:00:00,191.42,191.83,191.14,191.83,9474.0,188.0651,188.4679,187.79,188.4679,9474.0
2023-12-01 11:10:00,191.86,192.11,191.82,191.87,9258.0,188.4974,188.743,188.4581,188.5072,9258.0
2023-12-01 11:20:00,191.84,192.34,191.77,192.34,8357.0,188.4778,188.969,188.409,188.969,8357.0
2023-12-01 11:30:00,192.12,192.24,191.75,191.92,11799.0,188.7528,188.8707,188.3893,188.5564,11799.0
2023-12-01 11:40:00,191.98,192.59,191.98,192.55,6173.0,188.6153,189.2146,188.6153,189.1753,6173.0
2023-12-01 11:50:00,192.6,193.15,192.6,192.89,13321.0,189.2244,189.7648,189.2244,189.5094,13321.0
2023-12-01 12:00:00,192.83,193.0,192.75,192.87,4741.0,189.4504,189.6174,189.3718,189.4897,4741.0
2023-12-01 12:10:00,192.91,192.92,192.58,192.59,3916.0,189.529,189.5388,189.2048,189.2146,3916.0
2023-12-01 12:20:00,192.61,192.78,192.38,192.6,4553.0,189.2343,189.4013,189.0083,189.2244,4553.0
2023-12-01 12:30:00,192.53,192.81,192.46,192.61,4905.0,189.1557,189.4308,189.0869,189.2343,4905.0
2023-12-01 12:40:00,192.61,192.89,192.55,192.89,5274.0,189.2343,189.5094,189.1753,189.5094,5274.0
2023-12-01 12:50:00,192.9,192.98,192.82,192.91,5690.0,189.5192,189.5978,189.4406,189.529,5690.0
2023-12-01 13:00:00,193.0,193.04,192.78,192.92,30341.0,189.6174,189.6567,189.4013,189.5388,30341.0
2023-12-01 13:10:00,192.97,193.11,192.84,192.88,13330.0,189.588,189.7255,189.4602,189.4995,13330.0
2023-12-01 13:20:00,192.89,193.09,192.81,192.85,21686.0,189.5094,189.7058,189.4308,189.4701,21686.0
2023-12-01 13:30:00,192.82,192.83,192.54,192.63,12042.0,189.4406,189.4504,189.1655,189.2539,12042.0
2023-12-01 13:40:00,192.62,192.77,192.45,192.77,4801.0,189.2441,189.3915,189.0771,189.3915,4801.0
2023-12-01 13:50:00,192.73,192.73,192.48,192.54,6472.0,189.3522,189.3522,189.1065,189.1655,6472.0
2023-12-01 14:00:00,192.54,192.67,192.28,192.28,8156.0,189.1655,189.2932,188.91,188.91,8156.0
2023-12-01 14:10:00,192.28,192.44,192.19,192.39,9264.0,188.91,189.0672,188.8216,189.0181,9264.0
2023-12-01 14:20:00,192.38,192.51,192.24,192.29,7627.0,189.0083,189.136,188.8707,188.9199,7627.0
2023-12-01 14:30:00,192.31,192.48,192.25,192.28,6590.0,188.9395,189.1065,188.8806,188.91,6590.0
2023-12-01 14:40:00,192.29,192.41,192.04,192.41,27746.0,188.9199,189.0378,188.6743,189.0378,27746.0
2023-12-01 14:50:00,192.45,192.46,192.36,192.41,4345.0,189.0771,189.0869,188.9886,189.0378,4345.0
2023-12-01 15:00:00,192.48,192.6,192.29,192.33,6794.0,189.1065,189.2244,188.9199,188.9592,6794.0
2023-12-01 15:10:00,192.33,192.37,192.13,192.21,19957.0,188.9592,188.9985,188.7627,188.8413,19957.0
2023-12-01 15:20:00,192.21,192.68,192.08,192.62,11702.0,188.8413,189.303,188.7135,189.2441,11702.0
2023-12-01 15:30:00,192.62,192.73,192.41,192.46,9559.0,189.2441,189.3522,189.0378,189.0869,9559.0
2023-12-01 15:40:00,192.51,192.69,192.39,192.69,24002.0,189.136,189.3129,189.0181,189.3129,24002.0
2023-12-01 15:50:00,192.63,192.75,192.25,192.37,59608.0,189.2539,189.3718,188.8806,188.9985,59608.0
2023-12-04 09:30:00,191.49,193.64,191.49,193.18,33798.0,188.1339,190.2462,188.1339,189.7943,33798.0
2023-12-04 09:40:00,193.1,193.35,192.77,193.1,2606.0,189.7157,189.9613,189.3915,189.7157,2606.0
2023-12-04 09:50:00,193.27,193.73,192.92,192.93,5115.0,189.8827,190.3346,189.5388,189.5487,5115.0
2023-12-04 10:00:00,192.77,192.77,192.18,192.49,6072.0,189.3915,189.3915,188.8118,189.1164,6072.0
2023-12-04 10:10:00,192.57,192.57,191.77,192.06,10529.0,189.195,189.195,188.409,188.6939,10529.0
2023-12-04 10:20:00,192.08,192.08,191.53,191.59,10723.0,188.7135,188.7135,188.1732,188.2321,10723.0
2023-12-04 10:30:00,191.6,191.66,191.18,191.53,11530.0,188.242,188.3009,187.8293,188.1732,11530.0
2023-12-04 10:40:00,191.43,191.56,191.42,191.42,6289.0,188.0749,188.2027,188.0651,188.0651,6289.0
2023-12-04 10:50:00,191.39,191.45,191.25,191.42,6657.0,188.0356,188.0946,187.8981,188.0651,6657.0
2023-12-04 11:00:00,191.45,191.61,191.37,191.55,10582.0,188.0946,188.2518,188.016,188.1928,10582.0
2023-12-04 11:10:00,191.56,191.63,191.33,191.55,7229.0,188.2027,188.2714,187.9767,188.1928,7229.0
2023-12-04 11:20:00,191.66,191.66,191.28,191.37,5753.0,188.3009,188.3009,187.9276,188.016,5753.0
2023-12-04 11:30:00,191.3,191.48,191.2,191.41,4651.0,187.9472,188.1241,187.849,188.0553,4651.0
2023-12-04 11:40:00,191.4,191.73,191.4,191.53,6419.0,188.0455,188.3697,188.0455,188.1732,6419.0
2023-12-04 11:50:00,191.55,191.66,191.27,191.5,7323.0,188.1928,188.3009,187.9177,188.1437,7323.0
2023-12-04 12:00:00,191.5,191.52,191.35,191.51,6754.0,188.1437,188.1634,187.9963,188.1535,6754.0
2023-12-04 12:10:00,191.43,191.64,191.36,191.61,9155.0,188.0749,188.2813,188.0062,188.2518,9155.0
2023-12-04 12:20:00,191.59,191.68,191.51,191.6,11264.0,188.2321,188.3206,188.1535,188.242,11264.0
2023-12-04 12:30:00,191.63,191.76,191.58,191.7,16253.0,188.2714,188.3992,188.2223,188.3402,16253.0
2023-12-04 12:40:00,191.79,191.79,191.45,191.55,6956.0,188.4286,188.4286,188.0946,188.1928,6956.0
2023-12-04 12:50:00,191.56,191.68,191.55,191.68,9367.0,188.2027,188.3206,188.1928,188.3206,9367.0
2023-12-04 13:00:00,191.66,191.67,191.29,191.33,6871.0,188.3009,188.3107,187.9374,187.9767,6871.0
2023-12-04 13:10:00,191.38,191.44,191.32,191.41,4774.0,188.0258,188.0848,187.9669,188.0553,4774.0
2023-12-04 13:20:00,191.42,191.46,191.0,191.09,21092.0,188.0651,188.1044,187.6525,187.7409,21092.0
2023-12-04 13:30:00,191.0,191.45,191.0,191.45,7270.0,187.6525,188.0946,187.6525,188.0946,7270.0
2023-12-04 13:40:00,191.47,191.56,191.27,191.47,6640.0,188.1142,188.2027,187.9177,188.1142,6640.0
2023-12-04 13:50:00,191.45,191.51,191.33,191.33,6880.0,188.0946,188.1535,187.9767,187.9767,6880.0
2023-12-04 14:00:00,191.35,191.45,191.17,191.22,12853.0,187.9963,188.0946,187.8195,187.8686,12853.0
2023-12-04 14:10:00,191.19,191.52,191.17,191.31,11470.0,187.8391,188.1634,187.8195,187.957,11470.0
2023-12-04 14:20:00,191.3,191.4,191.12,191.22,9386.0,187.9472,188.0455,187.7704,187.8686,9386.0
2023-12-04 14:30:00,191.2,191.5,191.09,191.41,9132.0,187.849,188.1437,187.7409,188.0553,9132.0
2023-12-04 14:40:00,191.38,191.48,191.32,191.45,9687.0,188.0258,188.1241,187.9669,188.0946,9687.0
2023-12-04 14:50:00,191.43,191.55,191.39,191.46,13073.0,188.0749,188.1928,188.0356,188.1044,13073.0
2023-12-04 15:00:00,191.47,191.59,191.35,191.43,20268.0,188.1142,188.2321,187.9963,188.0749,20268.0
2023-12-04 15:10:00,191.45,191.64,191.43,191.6,15038.0,188.0946,188.2813,188.0749,188.242,15038.0
2023-12-04 15:20:00,191.62,191.65,191.38,191.44,11416.0,188.2616,188.2911,188.0258,188.0848,11416.0
2023-12-04 15:30:00,191.48,191.55,191.29,191.5,21413.0,188.1241,188.1928,187.9374,188.1437,21413.0
2023-12-04 15:40:00,191.47,191.55,191.35,191.46,31824.0,188.1142,188.1928,187.9963,188.1044,31824.0
2023-12-04 15:50:00,191.39,191.75,191.36,191.43,106975.0,188.0356,188.3893,188.0062,188.0749,106975.0
2023-12-05 09:30:00,190.95,191.2,189.69,189.69,21001.0,187.6034,187.849,186.3654,186.3654,21001.0
2023-12-05 09:40:00,189.5,189.59,188.8,189.47,14764.0,186.1788,186.2672,185.491,186.1493,14764.0
2023-12-05 09:50:00,189.28,189.91,189.13,189.83,10727.0,185.9626,186.5816,185.8153,186.503,10727.0
2023-12-05 10:00:00,189.82,190.52,189.75,189.87,22072.0,186.4932,187.1809,186.4244,186.5423,22072.0
2023-12-05 10:10:00,189.9,190.17,189.77,190.02,35105.0,186.5718,186.837,186.444,186.6897,35105.0
2023-12-05 10:20:00,190.16,190.17,189.93,190.03,11930.0,186.8272,186.837,186.6012,186.6995,11930.0
2023-12-05 10:30:00,190.06,190.19,189.84,190.15,7531.0,186.729,186.8567,186.5128,186.8174,7531.0
2023-12-05 10:40:00,190.19,190.53,190.07,190.5,11260.0,186.8567,187.1907,186.7388,187.1612,11260.0
2023-12-05 10:50:00,190.47,190.66,190.45,190.65,12115.0,187.1318,187.3184,187.1121,187.3086,12115.0
2023-12-05 11:00:00,190.54,190.54,190.14,190.29,8262.0,187.2005,187.2005,186.8076,186.9549,8262.0
2023-12-05 11:10:00,190.25,190.38,189.9,189.91,9310.0,186.9156,187.0433,186.5718,186.5816,9310.0
2023-12-05 11:20:00,189.95,190.58,189.83,190.58,7984.0,186.6209,187.2398,186.503,187.2398,7984.0
2023-12-05 11:30:00,190.54,190.78,190.54,190.67,12509.0,187.2005,187.4363,187.2005,187.3283,12509.0
2023-12-05 11:40:00,190.69,190.77,190.54,190.73,4635.0,187.3479,187.4265,187.2005,187.3872,4635.0
2023-12-05 11:50:00,190.69,190.69,190.23,190.58,5527.0,187.3479,187.3479,186.896,187.2398,5527.0
2023-12-05 12:00:00,190.58,190.71,190.53,190.56,8430.0,187.2398,187.3676,187.1907,187.2202,8430.0
2023-12-05 12:10:00,190.6,190.67,190.42,190.43,7923.0,187.2595,187.3283,187.0826,187.0925,7923.0
2023-12-05 12:20:00,190.44,190.54,190.26,190.48,6407.0,187.1023,187.2005,186.9254,187.1416,6407.0
2023-12-05 12:30:00,190.5,190.55,190.15,190.21,5516.0,187.1612,187.2104,186.8174,186.8763,5516.0
2023-12-05 12:40:00,190.08,190.11,189.8,190.03,6427.0,186.7486,186.7781,186.4735,186.6995,6427.0
2023-12-05 12:50:00,190.11,190.23,190.01,190.23,5975.0,186.7781,186.896,186.6798,186.896,5975.0
2023-12-05 13:00:00,190.22,190.44,190.16,190.44,5367.0,186.8861,187.1023,186.8272,187.1023,5367.0
2023-12-05 13:10:00,190.49,190.52,190.31,190.38,4079.0,187.1514,187.1809,186.9746,187.0433,4079.0
2023-12-05 13:20:00,190.35,190.44,190.21,190.26,5198.0,187.0139,187.1023,186.8763,186.9254,5198.0
2023-12-05 13:30:00,190.36,190.42,190.11,190.11,3940.0,187.0237,187.0826,186.7781,186.7781,3940.0
2023-12-05 13:40:00,190.11,190.16,189.87,189.99,7022.0,186.7781,186.8272,186.5423,186.6602,7022.0
2023-12-05 13:50:00,190.06,190.24,189.95,190.14,4765.0,186.729,186.9058,186.6209,186.8076,4765.0
2023-12-05 14:00:00,190.11,190.16,189.98,190.13,11078.0,186.7781,186.8272,186.6504,186.7977,11078.0
2023-12-05 14:10:00,190.2,190.37,190.03,190.03,7328.0,186.8665,187.0335,186.6995,186.6995,7328.0
2023-12-05 14:20:00,189.98,190.18,189.98,190.18,6272.0,186.6504,186.8468,186.6504,186.8468,6272.0
2023-12-05 14:30:00,190.12,190.29,190.12,190.17,4859.0,186.7879,186.9549,186.7879,186.837,4859.0
2023-12-05 14:40:00,190.12,190.17,190.02,190.11,5486.0,186.7879,186.837,186.6897,186.7781,5486.0
2023-12-05 14:50:00,190.14,190.22,190.12,190.2,11463.0,186.8076,186.8861,186.7879,186.8665,11463.0
2023-12-05 15:00:00,190.17,190.29,190.11,190.21,16854.0,186.837,186.9549,186.7781,186.8763,16854.0
2023-12-05 15:10:00,190.22,190.38,190.09,190.23,21312.0,186.8861,187.0433,186.7584,186.896,21312.0
2023-12-05 15:20:00,190.26,190.29,190.16,190.28,8662.0,186.9254,186.9549,186.8272,186.9451,8662.0
2023-12-05 15:30:00,190.28,190.34,190.18,190.21,27074.0,186.9451,187.004,186.8468,186.8763,27074.0
2023-12-05 15:40:00,190.21,190.4,190.16,190.37,34917.0,186.8763,187.063,186.8272,187.0335,34917.0
2023-12-05 15:50:00,190.33,190.41,190.0,190.09,141436.0,186.9942,187.0728,186.67,186.7584,141436.0
2023-12-06 09:30:00,191.52,192.05,191.35,191.62,43001.0,188.1634,188.6841,187.9963,188.2616,43001.0
2023-12-06 09:40:00,191.39,191.66,191.0,191.28,4753.0,188.0356,188.3009,187.6525,187.9276,4753.0
2023-12-06 09:50:00,191.15,191.35,190.63,191.02,6227.0,187.7998,187.9963,187.289,187.6721,6227.0
2023-12-06 10:00:00,191.16,191.51,190.84,191.37,8639.0,187.8097,188.1535,187.4953,188.016,8639.0
2023-12-06 10:10:00,191.37,191.53,191.21,191.21,14755.0,188.016,188.1732,187.8588,187.8588,14755.0
2023-12-06 10:20:00,191.2,191.45,190.85,191.17,14712.0,187.849,188.0946,187.5051,187.8195,14712.0
2023-12-06 10:30:00,191.16,191.23,190.7,190.75,3293.0,187.8097,187.8784,187.3577,187.4069,3293.0
2023-12-06 10:40:00,190.72,190.75,190.42,190.51,5474.0,187.3774,187.4069,187.0826,187.1711,5474.0
2023-12-06 10:50:00,190.58,190.62,190.26,190.62,29986.0,187.2398,187.2791,186.9254,187.2791,29986.0
2023-12-06 11:00:00,190.62,190.82,190.33,190.33,12076.0,187.2791,187.4756,186.9942,186.9942,12076.0
2023-12-06 11:10:00,190.42,190.64,190.26,190.26,7031.0,187.0826,187.2988,186.9254,186.9254,7031.0
2023-12-06 11:20:00,190.26,190.53,190.19,190.25,5050.0,186.9254,187.1907,186.8567,186.9156,5050.0
2023-12-06 11:30:00,190.19,190.22,190.01,190.13,8859.0,186.8567,186.8861,186.6798,186.7977,8859.0
2023-12-06 11:40:00,190.15,190.26,190.13,190.14,5225.0,186.8174,186.9254,186.7977,186.8076,5225.0
2023-12-06 11:50:00,190.11,190.46,190.11,190.34,9413.0,186.7781,187.1219,186.7781,187.004,9413.0
2023-12-06 12:00:00,190.34,190.48,190.28,190.33,3314.0,187.004,187.1416,186.9451,186.9942,3314.0
2023-12-06 12:10:00,190.37,190.46,190.2,190.23,7655.0,187.0335,187.1219,186.8665,186.896,7655.0
2023-12-06 12:20:00,190.21,190.32,190.18,190.24,9759.0,186.8763,186.9844,186.8468,186.9058,9759.0
2023-12-06 12:30:00,190.12,190.3,190.01,190.28,12328.0,186.7879,186.9647,186.6798,186.9451,12328.0
2023-12-06 12:40:00,190.31,190.39,190.09,190.15,3023.0,186.9746,187.0532,186.7584,186.8174,3023.0
2023-12-06 12:50:00,190.21,190.24,190.06,190.18,3080.0,186.8763,186.9058,186.729,186.8468,3080.0
2023-12-06 13:00:00,190.21,190.37,190.2,190.3,3300.0,186.8763,187.0335,186.8665,186.9647,3300.0
2023-12-06 13:10:00,190.33,190.4,190.19,190.34,7467.0,186.9942,187.063,186.8567,187.004,7467.0
2023-12-06 13:20:00,190.36,190.82,190.3,190.76,20112.0,187.0237,187.4756,186.9647,187.4167,20112.0
2023-12-06 13:30:00,190.75,190.8,190.43,190.59,7620.0,187.4069,187.456,187.0925,187.2497,7620.0
2023-12-06 13:40:00,190.5,190.62,190.41,190.58,15656.0,187.1612,187.2791,187.0728,187.2398,15656.0
2023-12-06 13:50:00,190.6,190.73,190.59,190.62,7046.0,187.2595,187.3872,187.2497,187.2791,7046.0
2023-12-06 14:00:00,190.65,190.71,190.57,190.62,4419.0,187.3086,187.3676,187.23,187.2791,4419.0
2023-12-06 14:10:00,190.59,190.65,190.48,190.6,10791.0,187.2497,187.3086,187.1416,187.2595,10791.0
2023-12-06 14:20:00,190.54,190.78,190.48,190.72,23924.0,187.2005,187.4363,187.1416,187.3774,23924.0
2023-12-06 14:30:00,190.72,191.02,190.72,190.87,8726.0,187.3774,187.6721,187.3774,187.5248,8726.0
2023-12-06 14:40:00,190.88,190.93,190.76,190.77,5766.0,187.5346,187.5837,187.4167,187.4265,5766.0
2023-12-06 14:50:00,190.77,190.78,190.65,190.72,8286.0,187.4265,187.4363,187.3086,187.3774,8286.0
2023-12-06 15:00:00,190.66,190.75,190.6,190.73,9247.0,187.3184,187.4069,187.2595,187.3872,9247.0
2023-12-06 15:10:00,190.7,190.76,190.65,190.74,13149.0,187.3577,187.4167,187.3086,187.397,13149.0
2023-12-06 15:20:00,190.69,190.71,190.46,190.54,5777.0,187.3479,187.3676,187.1219,187.2005,5777.0
2023-12-06 15:30:00,190.46,190.55,190.19,190.2,19555.0,187.1219,187.2104,186.8567,186.8665,19555.0
2023-12-06 15:40:00,190.25,190.46,190.16,190.39,29409.0,186.9156,187.1219,186.8272,187.0532,29409.0
2023-12-06 15:50:00,190.32,190.42,190.08,190.34,78031.0,186.9844,187.0826,186.7486,187.004,78031.0
2023-12-07 09:30:00,190.95,190.95,189.58,189.82,18136.0,187.6034,187.6034,186.2574,186.4932,18136.0
2023-12-07 09:40:00,190.12,190.35,189.79,190.0,7694.0,186.7879,187.0139,186.4637,186.67,7694.0
2023-12-07 09:50:00,190.0,190.69,190.0,190.46,15211.0,186.67,187.3479,186.67,187.1219,15211.0
2023-12-07 10:00:00,190.52,191.44,190.46,190.87,28297.0,187.1809,188.0848,187.1219,187.5248,28297.0
2023-12-07 10:10:00,191.13,191.59,191.02,191.47,4607.0,187.7802,188.2321,187.6721,188.1142,4607.0
2023-12-07 10:20:00,191.59,191.7,191.51,191.6,4431.0,188.2321,188.3402,188.1535,188.242,4431.0
2023-12-07 10:30:00,191.68,191.89,191.61,191.61,9695.0,188.3206,188.5269,188.2518,188.2518,9695.0
2023-12-07 10:40:00,191.62,191.72,191.28,191.72,8148.0,188.2616,188.3599,187.9276,188.3599,8148.0
2023-12-07 10:50:00,191.7,191.78,191.47,191.66,4460.0,188.3402,188.4188,188.1142,188.3009,4460.0
2023-12-07 11:00:00,191.78,191.94,191.7,191.88,6379.0,188.4188,188.576,188.3402,188.5171,6379.0
2023-12-07 11:10:00,191.93,191.95,191.39,191.49,6043.0,188.5662,188.5858,188.0356,188.1339,6043.0
2023-12-07 11:20:00,191.48,191.78,191.46,191.64,7391.0,188.1241,188.4188,188.1044,188.2813,7391.0
2023-12-07 11:30:00,191.65,192.0,191.6,191.93,11787.0,188.2911,188.635,188.242,188.5662,11787.0
2023-12-07 11:40:00,192.01,192.01,191.73,191.84,3247.0,188.6448,188.6448,188.3697,188.4778,3247.0
2023-12-07 11:50:00,191.83,192.04,191.81,191.88,4559.0,188.4679,188.6743,188.4483,188.5171,4559.0
2023-12-07 12:00:00,191.92,192.03,191.81,191.84,3613.0,188.5564,188.6644,188.4483,188.4778,3613.0
2023-12-07 12:10:00,191.79,191.88,191.62,191.79,5874.0,188.4286,188.5171,188.2616,188.4286,5874.0
2023-12-07 12:20:00,191.8,192.03,191.74,192.03,4194.0,188.4385,188.6644,188.3795,188.6644,4194.0
2023-12-07 12:30:00,192.02,192.28,191.83,192.19,9903.0,188.6546,188.91,188.4679,188.8216,9903.0
2023-12-07 12:40:00,192.28,192.31,192.1,192.14,5466.0,188.91,188.9395,188.7332,188.7725,5466.0
2023-12-07 12:50:00,192.01,192.01,191.76,191.96,3634.0,188.6448,188.6448,188.3992,188.5957,3634.0
2023-12-07 13:00:00,191.96,192.17,191.96,192.16,7154.0,188.5957,188.802,188.5957,188.7921,7154.0
2023-12-07 13:10:00,192.16,192.25,192.08,192.15,1535.0,188.7921,188.8806,188.7135,188.7823,1535.0
2023-12-07 13:20:00,192.12,192.18,191.86,191.94,7103.0,188.7528,188.8118,188.4974,188.576,7103.0
2023-12-07 13:30:00,191.96,192.08,191.94,192.04,6879.0,188.5957,188.7135,188.576,188.6743,6879.0
2023-12-07 13:40:00,192.03,192.12,192.02,192.11,2587.0,188.6644,188.7528,188.6546,188.743,2587.0
2023-12-07 13:50:00,192.11,192.16,192.04,192.08,3143.0,188.743,188.7921,188.6743,188.7135,3143.0
2023-12-07 14:00:00,192.11,192.27,192.03,192.24,4381.0,188.743,188.9002,188.6644,188.8707,4381.0
2023-12-07 14:10:00,192.19,192.24,192.08,192.21,6876.0,188.8216,188.8707,188.7135,188.8413,6876.0
2023-12-07 14:20:00,192.21,192.34,192.17,192.32,4289.0,188.8413,188.969,188.802,188.9493,4289.0
2023-12-07 14:30:00,192.31,192.33,192.21,192.28,4231.0,188.9395,188.9592,188.8413,188.91,4231.0
2023-12-07 14:40:00,192.34,192.4,192.21,192.29,3924.0,188.969,189.0279,188.8413,188.9199,3924.0
2023-12-07 14:50:00,192.29,192.29,192.13,192.15,6980.0,188.9199,188.9199,188.7627,188.7823,6980.0
2023-12-07 15:00:00,192.08,192.15,191.99,192.11,6639.0,188.7135,188.7823,188.6251,188.743,6639.0
2023-12-07 15:10:00,192.09,192.12,191.98,192.02,4379.0,188.7234,188.7528,188.6153,188.6546,4379.0
2023-12-07 15:20:00,192.06,192.08,191.91,192.02,11157.0,188.6939,188.7135,188.5465,188.6546,11157.0
2023-12-07 15:30:00,192.04,192.25,191.84,192.24,14704.0,188.6743,188.8806,188.4778,188.8707,14704.0
2023-12-07 15:40:00,192.3,192.4,192.1,192.1,16939.0,188.9297,189.0279,188.7332,188.7332,16939.0
2023-12-07 15:50:00,192.14,192.58,192.1,192.45,70409.0,188.7725,189.2048,188.7332,189.0771,70409.0
2023-12-08 09:30:00,192.38,192.39,191.55,192.05,19581.0,189.0083,189.0181,188.1928,188.6841,19581.0
2023-12-08 09:40:00,192.1,192.35,191.94,192.09,9355.0,188.7332,188.9788,188.576,188.7234,9355.0
2023-12-08 09:50:00,192.12,192.45,192.05,192.2,4101.0,188.7528,189.0771,188.6841,188.8314,4101.0
2023-12-08 10:00:00,192.69,192.77,192.27,192.56,7838.0,189.3129,189.3915,188.9002,189.1851,7838.0
2023-12-08 10:10:00,192.46,192.66,192.39,192.65,8923.0,189.0869,189.2834,189.0181,189.2736,8923.0
2023-12-08 10:20:00,192.64,192.84,192.43,192.44,4201.0,189.2637,189.4602,189.0574,189.0672,4201.0
2023-12-08 10:30:00,192.4,192.5,191.84,191.84,4322.0,189.0279,189.1262,188.4778,188.4778,4322.0
2023-12-08 10:40:00,192.0,192.09,191.91,192.05,3592.0,188.635,188.7234,188.5465,188.6841,3592.0
2023-12-08 10:50:00,192.08,192.18,191.89,192.18,2328.0,188.7135,188.8118,188.5269,188.8118,2328.0
2023-12-08 11:00:00,192.1,192.1,191.63,191.76,4330.0,188.7332,188.7332,188.2714,188.3992,4330.0
2023-12-08 11:10:00,191.66,191.66,191.03,191.16,2565.0,188.3009,188.3009,187.682,187.8097,2565.0
2023-12-08 11:20:00,191.12,191.44,191.1,191.42,4934.0,187.7704,188.0848,187.7507,188.0651,4934.0
2023-12-08 11:30:00,191.58,191.68,191.17,191.2,3487.0,188.2223,188.3206,187.8195,187.849,3487.0
2023-12-08 11:40:00,191.16,191.23,191.07,191.23,4138.0,187.8097,187.8784,187.7213,187.8784,4138.0
2023-12-08 11:50:00,191.32,191.39,191.29,191.29,2297.0,187.9669,188.0356,187.9374,187.9374,2297.0
2023-12-08 12:00:00,191.33,191.42,191.23,191.36,3923.0,187.9767,188.0651,187.8784,188.0062,3923.0
2023-12-08 12:10:00,191.37,191.55,191.11,191.55,3211.0,188.016,188.1928,187.7606,188.1928,3211.0
2023-12-08 12:20:00,191.58,191.66,191.41,191.62,4176.0,188.2223,188.3009,188.0553,188.2616,4176.0
2023-12-08 12:30:00,191.56,191.66,191.44,191.48,3278.0,188.2027,188.3009,188.0848,188.1241,3278.0
2023-12-08 12:40:00,191.47,191.62,191.45,191.54,1473.0,188.1142,188.2616,188.0946,188.183,1473.0
2023-12-08 12:50:00,191.54,191.63,191.47,191.61,3897.0,188.183,188.2714,188.1142,188.2518,3897.0
2023-12-08 13:00:00,191.59,191.6,191.31,191.33,2432.0,188.2321,188.242,187.957,187.9767,2432.0
2023-12-08 13:10:00,191.43,191.55,191.4,191.45,1672.0,188.0749,188.1928,188.0455,188.0946,1672.0
2023-12-08 13:20:00,191.45,191.49,191.38,191.4,4802.0,188.0946,188.1339,188.0258,188.0455,4802.0
2023-12-08 13:30:00,191.38,191.38,191.12,191.21,7012.0,188.0258,188.0258,187.7704,187.8588,7012.0
2023-12-08 13:40:00,191.2,191.2,190.96,191.08,11801.0,187.849,187.849,187.6132,187.7311,11801.0
2023-12-08 13:50:00,191.13,191.16,190.92,191.0,10274.0,187.7802,187.8097,187.5739,187.6525,10274.0
2023-12-08 14:00:00,191.05,191.28,190.96,191.27,10392.0,187.7016,187.9276,187.6132,187.9177,10392.0
2023-12-08 14:10:00,191.28,191.51,191.27,191.51,9890.0,187.9276,188.1535,187.9177,188.1535,9890.0
2023-12-08 14:20:00,191.5,191.59,191.47,191.53,6822.0,188.1437,188.2321,188.1142,188.1732,6822.0
2023-12-08 14:30:00,191.57,191.6,191.33,191.34,5066.0,188.2125,188.242,187.9767,187.9865,5066.0
2023-12-08 14:40:00,191.4,191.61,191.35,191.38,7661.0,188.0455,188.2518,187.9963,188.0258,7661.0
2023-12-08 14:50:00,191.39,191.62,191.39,191.52,4840.0,188.0356,188.2616,188.0356,188.1634,4840.0
2023-12-08 15:00:00,191.58,191.59,191.39,191.55,4570.0,188.2223,188.2321,188.0356,188.1928,4570.0
2023-12-08 15:10:00,191.49,191.7,191.48,191.66,3514.0,188.1339,188.3402,188.1241,188.3009,3514.0
2023-12-08 15:20:00,191.7,191.9,191.65,191.86,4403.0,188.3402,188.5367,188.2911,188.4974,4403.0
2023-12-08 15:30:00,191.88,192.08,191.73,192.08,20079.0,188.5171,188.7135,188.3697,188.7135,20079.0
2023-12-08 15:40:00,192.06,192.27,192.01,192.05,9373.0,188.6939,188.9002,188.6448,188.6841,9373.0
2023-12-08 15:50:00,192.0,192.21,191.95,192.11,50360.0,188.635,188.8413,188.5858,188.743,50360.0
2023-12-11 09:30:00,192.13,192.88,191.53,192.36,14500.0,188.7627,189.4995,188.1732,188.9886,14500.0
2023-12-11 09:40:00,192.78,193.1,192.4,193.03,7588.0,189.4013,189.7157,189.0279,189.6469,7588.0
2023-12-11 09:50:00,193.2,193.31,192.92,193.1,6086.0,189.8139,189.922,189.5388,189.7157,6086.0
2023-12-11 10:00:00,193.2,193.65,192.97,193.57,5534.0,189.8139,190.256,189.588,190.1774,5534.0
2023-12-11 10:10:00,193.69,193.74,193.36,193.61,9311.0,190.2953,190.3445,189.9711,190.2167,9311.0
2023-12-11 10:20:00,193.38,193.5,193.16,193.35,2350.0,189.9908,190.1087,189.7746,189.9613,2350.0
2023-12-11 10:30:00,193.43,193.89,193.21,193.5,4490.0,190.0399,190.4918,189.8237,190.1087,4490.0
2023-12-11 10:40:00,193.52,193.63,193.28,193.63,2938.0,190.1283,190.2364,189.8925,190.2364,2938.0
2023-12-11 10:50:00,193.95,194.12,193.64,193.65,3985.0,190.5508,190.7178,190.2462,190.256,3985.0
2023-12-11 11:00:00,193.69,194.04,193.69,193.95,5772.0,190.2953,190.6392,190.2953,190.5508,5772.0
2023-12-11 11:10:00,193.99,194.02,193.5,193.81,13609.0,190.5901,190.6195,190.1087,190.4132,13609.0
2023-12-11 11:20:00,193.81,193.88,193.66,193.83,3947.0,190.4132,190.482,190.2659,190.4329,3947.0
2023-12-11 11:30:00,193.99,194.12,193.83,193.95,2210.0,190.5901,190.7178,190.4329,190.5508,2210.0
2023-12-11 11:40:00,193.98,194.04,193.81,193.82,2815.0,190.5802,190.6392,190.4132,190.4231,2815.0
2023-12-11 11:50:00,193.68,194.32,193.68,193.97,5810.0,190.2855,190.9143,190.2855,190.5704,5810.0
2023-12-11 12:00:00,193.76,193.91,193.73,193.83,2635.0,190.3641,190.5115,190.3346,190.4329,2635.0
2023-12-11 12:10:00,193.81,193.88,193.36,193.41,7836.0,190.4132,190.482,189.9711,190.0202,7836.0
2023-12-11 12:20:00,193.39,193.47,193.26,193.27,2427.0,190.0006,190.0792,189.8729,189.8827,2427.0
2023-12-11 12:30:00,193.21,193.39,193.06,193.2,3883.0,189.8237,190.0006,189.6764,189.8139,3883.0
2023-12-11 12:40:00,193.27,193.39,193.25,193.25,3103.0,189.8827,190.0006,189.863,189.863,3103.0
2023-12-11 12:50:00,193.25,193.34,193.07,193.15,3511.0,189.863,189.9515,189.6862,189.7648,3511.0
2023-12-11 13:00:00,193.12,193.35,192.97,193.28,5811.0,189.7353,189.9613,189.588,189.8925,5811.0
2023-12-11 13:10:00,193.29,193.31,193.02,193.02,17587.0,189.9023,189.922,189.6371,189.6371,17587.0
2023-12-11 13:20:00,193.21,193.4,193.09,193.34,2908.0,189.8237,190.0104,189.7058,189.9515,2908.0
2023-12-11 13:30:00,193.31,193.32,193.03,193.06,1548.0,189.922,189.9318,189.6469,189.6764,1548.0
2023-12-11 13:40:00,193.07,193.07,192.7,192.75,5451.0,189.6862,189.6862,189.3227,189.3718,5451.0
2023-12-11 13:50:00,192.74,192.97,192.74,192.8,7500.0,189.362,189.588,189.362,189.4209,7500.0
2023-12-11 14:00:00,192.79,192.86,192.7,192.83,2223.0,189.4111,189.4799,189.3227,189.4504,2223.0
2023-12-11 14:10:00,192.8,192.82,192.6,192.7,4023.0,189.4209,189.4406,189.2244,189.3227,4023.0
2023-12-11 14:20:00,192.65,192.75,192.64,192.72,3614.0,189.2736,189.3718,189.2637,189.3423,3614.0
2023-12-11 14:30:00,192.72,192.73,192.5,192.55,4516.0,189.3423,189.3522,189.1262,189.1753,4516.0
2023-12-11 14:40:00,192.56,192.58,192.38,192.53,11392.0,189.1851,189.2048,189.0083,189.1557,11392.0
2023-12-11 14:50:00,192.62,192.64,192.43,192.47,6062.0,189.2441,189.2637,189.0574,189.0967,6062.0
2023-12-11 15:00:00,192.47,192.61,192.35,192.61,9809.0,189.0967,189.2343,188.9788,189.2343,9809.0
2023-12-11 15:10:00,192.57,192.69,192.5,192.64,6007.0,189.195,189.3129,189.1262,189.2637,6007.0
2023-12-11 15:20:00,192.61,192.73,192.59,192.59,14495.0,189.2343,189.3522,189.2146,189.2146,14495.0
2023-12-11 15:30:00,192.58,193.19,192.57,193.13,7261.0,189.2048,189.8041,189.195,189.7451,7261.0
2023-12-11 15:40:00,193.16,193.4,193.16,193.4,15719.0,189.7746,190.0104,189.7746,190.0104,15719.0
2023-12-11 15:50:00,193.35,193.54,193.17,193.47,56105.0,189.9613,190.148,189.7844,190.0792,56105.0
2023-12-12 09:30:00,193.74,194.0,192.36,192.55,19129.0,190.3445,190.5999,188.9886,189.1753,19129.0
2023-12-12 09:40:00,192.73,194.03,192.73,193.81,14905.0,189.3522,190.6294,189.3522,190.4132,14905.0
2023-12-12 09:50:00,193.84,194.11,193.59,193.75,17093.0,190.4427,190.708,190.1971,190.3543,17093.0
2023-12-12 10:00:00,193.73,194.14,193.34,194.14,14862.0,190.3346,190.7374,189.9515,190.7374,14862.0
2023-12-12 10:10:00,193.98,194.2,193.75,193.97,6524.0,190.5802,190.7964,190.3543,190.5704,6524.0
2023-12-12 10:20:00,193.97,194.0,193.52,193.81,18864.0,190.5704,190.5999,190.1283,190.4132,18864.0
2023-12-12 10:30:00,193.69,193.77,193.57,193.77,1999.0,190.2953,190.3739,190.1774,190.3739,1999.0
2023-12-12 10:40:00,193.8,193.81,193.67,193.68,3155.0,190.4034,190.4132,190.2757,190.2855,3155.0
2023-12-12 10:50:00,193.68,194.09,193.46,194.03,7920.0,190.2855,190.6883,190.0694,190.6294,7920.0
2023-12-12 11:00:00,194.01,194.16,193.8,193.81,4753.0,190.6097,190.7571,190.4034,190.4132,4753.0
2023-12-12 11:10:00,193.82,193.9,193.62,193.75,4638.0,190.4231,190.5017,190.2266,190.3543,4638.0
2023-12-12 11:20:00,193.82,194.05,193.63,193.88,4304.0,190.4231,190.649,190.2364,190.482,4304.0
2023-12-12 11:30:00,193.78,193.89,193.76,193.76,1202.0,190.3838,190.4918,190.3641,190.3641,1202.0
2023-12-12 11:40:00,193.85,194.02,193.76,193.84,3275.0,190.4525,190.6195,190.3641,190.4427,3275.0
2023-12-12 11:50:00,193.85,194.09,193.8,193.82,5819.0,190.4525,190.6883,190.4034,190.4231,5819.0
2023-12-12 12:00:00,193.84,193.91,193.71,193.81,4359.0,190.4427,190.5115,190.315,190.4132,4359.0
2023-12-12 12:10:00,193.89,194.14,193.88,194.14,3207.0,190.4918,190.7374,190.482,190.7374,3207.0
2023-12-12 12:20:00,194.17,194.38,194.17,194.3,3052.0,190.7669,190.9732,190.7669,190.8946,3052.0
2023-12-12 12:30:00,194.22,194.41,194.22,194.28,3858.0,190.816,191.0027,190.816,190.875,3858.0
2023-12-12 12:40:00,194.35,194.36,194.19,194.29,1767.0,190.9438,190.9536,190.7866,190.8848,1767.0
2023-12-12 12:50:00,194.22,194.22,193.94,194.03,3764.0,190.816,190.816,190.541,190.6294,3764.0
2023-12-12 13:00:00,194.05,194.31,194.01,194.28,2364.0,190.649,190.9045,190.6097,190.875,2364.0
2023-12-12 13:10:00,194.33,194.42,194.29,194.32,1794.0,190.9241,191.0125,190.8848,190.9143,1794.0
2023-12-12 13:20:00,194.28,194.54,194.22,194.52,2737.0,190.875,191.1304,190.816,191.1108,2737.0
2023-12-12 13:30:00,194.58,194.79,194.52,194.78,4435.0,191.1697,191.3761,191.1108,191.3662,4435.0
2023-12-12 13:40:00,194.75,194.85,194.57,194.82,5732.0,191.3368,191.435,191.1599,191.4055,5732.0
2023-12-12 13:50:00,194.82,194.88,194.67,194.79,5143.0,191.4055,191.4645,191.2582,191.3761,5143.0
2023-12-12 14:00:00,194.88,194.89,194.64,194.64,4409.0,191.4645,191.4743,191.2287,191.2287,4409.0
2023-12-12 14:10:00,194.71,194.8,194.49,194.49,6808.0,191.2975,191.3859,191.0813,191.0813,6808.0
2023-12-12 14:20:00,194.55,194.6,194.49,194.6,3994.0,191.1403,191.1894,191.0813,191.1894,3994.0
2023-12-12 14:30:00,194.54,194.63,194.43,194.43,3653.0,191.1304,191.2189,191.0224,191.0224,3653.0
2023-12-12 14:40:00,194.49,194.65,194.45,194.54,2079.0,191.0813,191.2385,191.042,191.1304,2079.0
2023-12-12 14:50:00,194.56,194.7,194.41,194.66,5033.0,191.1501,191.2876,191.0027,191.2483,5033.0
2023-12-12 15:00:00,194.62,194.94,194.56,194.81,18778.0,191.209,191.5234,191.1501,191.3957,18778.0
2023-12-12 15:10:00,194.84,194.84,194.47,194.83,4508.0,191.4252,191.4252,191.0617,191.4154,4508.0
2023-12-12 15:20:00,194.6,194.74,194.56,194.65,3662.0,191.1894,191.3269,191.1501,191.2385,3662.0
2023-12-12 15:30:00,194.69,194.75,194.33,194.38,14853.0,191.2778,191.3368,190.9241,190.9732,14853.0
2023-12-12 15:40:00,194.37,194.48,194.22,194.33,11539.0,190.9634,191.0715,190.816,190.9241,11539.0
2023-12-12 15:50:00,194.3,194.37,193.99,194.02,74834.0,190.8946,190.9634,190.5901,190.6195,74834.0
2023-12-13 09:30:00,194.91,195.48,194.38,195.06,40905.0,191.494,192.054,190.9732,191.6413,40905.0
2023-12-13 09:40:00,195.16,195.35,194.84,195.27,6596.0,191.7396,191.9262,191.4252,191.8476,6596.0
2023-12-13 09:50:00,195.29,195.3,194.92,195.22,11035.0,191.8673,191.8771,191.5038,191.7985,11035.0
2023-12-13 10:00:00,195.22,195.22,194.88,195.13,15867.0,191.7985,191.7985,191.4645,191.7101,15867.0
2023-12-13 10:10:00,195.2,195.32,195.05,195.24,13537.0,191.7789,191.8968,191.6315,191.8182,13537.0
2023-12-13 10:20:00,195.3,195.44,195.3,195.31,3841.0,191.8771,192.0147,191.8771,191.8869,3841.0
2023-12-13 10:30:00,195.29,195.71,195.07,195.54,53567.0,191.8673,192.2799,191.6511,192.1129,53567.0
2023-12-13 10:40:00,195.57,195.63,195.37,195.52,7281.0,192.1424,192.2013,191.9459,192.0933,7281.0
2023-12-13 10:50:00,195.57,195.86,195.47,195.48,10116.0,192.1424,192.4273,192.0441,192.054,10116.0
2023-12-13 11:00:00,195.53,195.59,195.46,195.55,9058.0,192.1031,192.162,192.0343,192.1227,9058.0
2023-12-13 11:10:00,195.59,195.6,195.32,195.32,8761.0,192.162,192.1719,191.8968,191.8968,8761.0
2023-12-13 11:20:00,195.32,195.62,195.32,195.33,5702.0,191.8968,192.1915,191.8968,191.9066,5702.0
2023-12-13 11:30:00,195.32,195.4,195.21,195.26,4662.0,191.8968,191.9754,191.7887,191.8378,4662.0
2023-12-13 11:40:00,195.36,195.4,195.17,195.23,8486.0,191.9361,191.9754,191.7494,191.8083,8486.0
2023-12-13 11:50:00,195.22,195.32,195.12,195.23,7858.0,191.7985,191.8968,191.7003,191.8083,7858.0
2023-12-13 12:00:00,195.22,195.34,195.18,195.31,4242.0,191.7985,191.9164,191.7592,191.8869,4242.0
2023-12-13 12:10:00,195.32,195.46,195.21,195.46,7094.0,191.8968,192.0343,191.7887,192.0343,7094.0
2023-12-13 12:20:00,195.54,195.55,195.4,195.47,4220.0,192.1129,192.1227,191.9754,192.0441,4220.0
2023-12-13 12:30:00,195.41,195.55,195.33,195.46,8191.0,191.9852,192.1227,191.9066,192.0343,8191.0
2023-12-13 12:40:00,195.4,195.69,195.38,195.61,6055.0,191.9754,192.2603,191.9557,192.1817,6055.0
2023-12-13 12:50:00,195.6,195.75,195.48,195.51,7916.0,192.1719,192.3192,192.054,192.0834,7916.0
2023-12-13 13:00:00,195.5,195.56,195.25,195.26,7080.0,192.0736,192.1326,191.828,191.8378,7080.0
2023-12-13 13:10:00,195.25,195.31,195.2,195.23,4496.0,191.828,191.8869,191.7789,191.8083,4496.0
2023-12-13 13:20:00,195.29,195.29,195.1,195.25,7091.0,191.8673,191.8673,191.6806,191.828,7091.0
2023-12-13 13:30:00,195.2,195.37,195.19,195.34,5072.0,191.7789,191.9459,191.769,191.9164,5072.0
2023-12-13 13:40:00,195.27,195.31,195.03,195.14,17072.0,191.8476,191.8869,191.6118,191.7199,17072.0
2023-12-13 13:50:00,195.14,195.64,195.08,195.52,8147.0,191.7199,192.2112,191.661,192.0933,8147.0
2023-12-13 14:00:00,195.99,197.0,195.97,196.54,27605.0,192.555,193.5473,192.5354,193.0954,27605.0
2023-12-13 14:10:00,196.55,196.79,196.36,196.79,18576.0,193.1052,193.341,192.9185,193.341,18576.0
2023-12-13 14:20:00,196.79,196.97,196.57,196.69,12030.0,193.341,193.5178,193.1249,193.2428,12030.0
2023-12-13 14:30:00,196.7,197.07,196.52,196.94,18585.0,193.2526,193.6161,193.0757,193.4884,18585.0
2023-12-13 14:40:00,197.07,197.12,196.76,196.81,55513.0,193.6161,193.6652,193.3115,193.3607,55513.0
2023-12-13 14:50:00,196.84,197.55,196.69,197.18,37177.0,193.3901,194.0877,193.2428,193.7242,37177.0
2023-12-13 15:00:00,197.24,197.83,197.05,197.77,17205.0,193.7831,194.3628,193.5964,194.3038,17205.0
2023-12-13 15:10:00,197.71,197.79,197.42,197.69,14687.0,194.2449,194.3235,193.96,194.2252,14687.0
2023-12-13 15:20:00,197.62,197.83,197.24,197.24,20350.0,194.1565,194.3628,193.7831,193.7831,20350.0
2023-12-13 15:30:00,197.35,198.24,197.33,198.13,21014.0,193.8912,194.7656,193.8715,194.6575,21014.0
2023-12-13 15:40:00,198.13,198.19,197.95,198.12,15719.0,194.6575,194.7165,194.4807,194.6477,15719.0
2023-12-13 15:50:00,198.13,198.64,197.84,198.55,89597.0,194.6575,195.1586,194.3726,195.0702,89597.0
2023-12-14 09:30:00,198.73,200.65,198.71,200.11,46540.0,195.247,197.1333,195.2274,196.6028,46540.0
2023-12-14 09:40:00,199.99,201.07,199.98,200.49,78063.0,196.4849,197.546,196.4751,196.9762,78063.0
2023-12-14 09:50:00,200.48,200.93,200.27,200.87,11691.0,196.9663,197.4084,196.76,197.3495,11691.0
2023-12-14 10:00:00,201.0,201.59,201.0,201.59,20929.0,197.4772,198.0569,197.4772,198.0569,20929.0
2023-12-14 10:10:00,201.51,201.62,201.1,201.41,17961.0,197.9783,198.0863,197.5755,197.88,17961.0
2023-12-14 10:20:00,201.45,201.47,200.77,200.85,15726.0,197.9193,197.939,197.2512,197.3298,15726.0
2023-12-14 10:30:00,200.8,200.93,200.28,200.61,18346.0,197.2807,197.4084,196.7698,197.0941,18346.0
2023-12-14 10:40:00,200.67,200.8,200.17,200.56,27240.0,197.153,197.2807,196.6618,197.0449,27240.0
2023-12-14 10:50:00,200.56,200.6,199.7,199.91,38079.0,197.0449,197.0842,196.2,196.4063,38079.0
2023-12-14 11:00:00,199.86,200.12,199.58,199.83,22635.0,196.3572,196.6126,196.0821,196.3277,22635.0
2023-12-14 11:10:00,199.86,200.13,199.37,199.56,33587.0,196.3572,196.6225,195.8758,196.0625,33587.0
2023-12-14 11:20:00,199.71,199.8,199.35,199.6,6834.0,196.2098,196.2982,195.8561,196.1018,6834.0
2023-12-14 11:30:00,199.63,199.68,198.79,198.87,10851.0,196.1312,196.1803,195.3059,195.3845,10851.0
2023-12-14 11:40:00,198.93,199.14,198.72,198.8,17799.0,195.4435,195.6498,195.2372,195.3158,17799.0
2023-12-14 11:50:00,198.85,199.03,198.79,198.86,22725.0,195.3649,195.5417,195.3059,195.3747,22725.0
2023-12-14 12:00:00,198.92,199.46,198.91,199.3,16858.0,195.4337,195.9642,195.4238,195.807,16858.0
2023-12-14 12:10:00,199.3,199.83,199.29,199.59,22693.0,195.807,196.3277,195.7972,196.0919,22693.0
2023-12-14 12:20:00,199.65,199.74,198.83,199.13,9390.0,196.1509,196.2393,195.3452,195.64,9390.0
2023-12-14 12:30:00,199.16,199.16,198.77,198.78,10871.0,195.6695,195.6695,195.2863,195.2961,10871.0
2023-12-14 12:40:00,198.75,198.87,198.61,198.87,9376.0,195.2666,195.3845,195.1291,195.3845,9376.0
2023-12-14 12:50:00,198.94,198.96,198.46,198.5,5848.0,195.4533,195.473,194.9817,195.021,5848.0
2023-12-14 13:00:00,198.43,198.48,197.96,198.02,15057.0,194.9523,195.0014,194.4905,194.5494,15057.0
2023-12-14 13:10:00,198.03,198.1,197.62,197.72,19411.0,194.5593,194.628,194.1565,194.2547,19411.0
2023-12-14 13:20:00,197.65,197.79,197.16,197.23,28264.0,194.1859,194.3235,193.7045,193.7733,28264.0
2023-12-14 13:30:00,197.18,197.27,196.97,197.12,16294.0,193.7242,193.8126,193.5178,193.6652,16294.0
2023-12-14 13:40:00,197.17,197.21,196.92,196.92,9969.0,193.7143,193.7536,193.4687,193.4687,9969.0
2023-12-14 13:50:00,196.87,196.91,196.45,196.64,14104.0,193.4196,193.4589,193.007,193.1936,14104.0
2023-12-14 14:00:00,196.68,197.06,196.51,197.02,22945.0,193.2329,193.6063,193.0659,193.567,22945.0
2023-12-14 14:10:00,196.96,197.02,196.83,196.94,10016.0,193.508,193.567,193.3803,193.4884,10016.0
2023-12-14 14:20:00,196.87,197.04,196.84,196.85,6815.0,193.4196,193.5866,193.3901,193.3999,6815.0
2023-12-14 14:30:00,196.88,197.0,196.73,196.73,15729.0,193.4294,193.5473,193.2821,193.2821,15729.0
2023-12-14 14:40:00,196.73,196.97,196.67,196.97,7189.0,193.2821,193.5178,193.2231,193.5178,7189.0
2023-12-14 14:50:00,196.94,197.08,196.88,197.08,18790.0,193.4884,193.6259,193.4294,193.6259,18790.0
2023-12-14 15:00:00,197.03,197.12,196.93,196.96,20468.0,193.5768,193.6652,193.4785,193.508,20468.0
2023-12-14 15:10:00,196.97,197.06,196.72,197.0,30844.0,193.5178,193.6063,193.2722,193.5473,30844.0
2023-12-14 15:20:00,197.05,197.05,196.61,196.63,14308.0,193.5964,193.5964,193.1642,193.1838,14308.0
2023-12-14 15:30:00,196.67,196.87,196.64,196.65,18492.0,193.2231,193.4196,193.1936,193.2035,18492.0
2023-12-14 15:40:00,196.64,196.7,196.26,196.26,35325.0,193.1936,193.2526,192.8203,192.8203,35325.0
2023-12-14 15:50:00,196.22,196.7,196.21,196.65,104041.0,192.781,193.2526,192.7712,193.2035,104041.0
2023-12-15 09:30:00,195.79,197.02,194.85,196.52,524889.0,192.3585,193.567,191.435,193.0757,524889.0
2023-12-15 09:40:00,196.28,197.03,196.27,196.83,7617.0,192.8399,193.5768,192.8301,193.3803,7617.0
2023-12-15 09:50:00,196.88,197.04,195.99,196.78,5426.0,193.4294,193.5866,192.555,193.3312,5426.0
2023-12-15 10:00:00,196.85,197.07,196.54,197.03,5324.0,193.3999,193.6161,193.0954,193.5768,5324.0
2023-12-15 10:10:00,196.98,197.24,196.87,197.19,7322.0,193.5277,193.7831,193.4196,193.734,7322.0
2023-12-15 10:20:00,197.16,197.26,196.7,197.19,7451.0,193.7045,193.8028,193.2526,193.734,7451.0
2023-12-15 10:30:00,197.18,197.22,196.6,196.64,5156.0,193.7242,193.7635,193.1543,193.1936,5156.0
2023-12-15 10:40:00,196.64,196.95,196.6,196.66,11040.0,193.1936,193.4982,193.1543,193.2133,11040.0
2023-12-15 10:50:00,196.74,197.18,196.58,196.88,4317.0,193.2919,193.7242,193.1347,193.4294,4317.0
2023-12-15 11:00:00,196.85,196.9,196.4,196.49,3562.0,193.3999,193.4491,192.9578,193.0463,3562.0
2023-12-15 11:10:00,196.52,196.77,196.48,196.62,3109.0,193.0757,193.3214,193.0364,193.174,3109.0
2023-12-15 11:20:00,196.5,196.63,196.44,196.5,5213.0,193.0561,193.1838,192.9971,193.0561,5213.0
2023-12-15 11:30:00,196.44,196.57,196.28,196.28,9818.0,192.9971,193.1249,192.8399,192.8399,9818.0
2023-12-15 11:40:00,196.34,196.44,196.27,196.38,4771.0,192.8989,192.9971,192.8301,192.9382,4771.0
2023-12-15 11:50:00,196.32,196.46,196.25,196.31,5083.0,192.8792,193.0168,192.8105,192.8694,5083.0
2023-12-15 12:00:00,196.31,196.69,196.31,196.52,3406.0,192.8694,193.2428,192.8694,193.0757,3406.0
2023-12-15 12:10:00,196.59,196.63,196.43,196.59,4756.0,193.1445,193.1838,192.9873,193.1445,4756.0
2023-12-15 12:20:00,196.58,196.62,196.42,196.49,5374.0,193.1347,193.174,192.9775,193.0463,5374.0
2023-12-15 12:30:00,196.46,196.52,196.37,196.47,4631.0,193.0168,193.0757,192.9284,193.0266,4631.0
2023-12-15 12:40:00,196.52,196.53,196.28,196.44,6522.0,193.0757,193.0856,192.8399,192.9971,6522.0
2023-12-15 12:50:00,196.4,196.46,195.89,195.89,5763.0,192.9578,193.0168,192.4568,192.4568,5763.0
2023-12-15 13:00:00,195.85,196.08,195.85,196.01,2688.0,192.4175,192.6434,192.4175,192.5747,2688.0
2023-12-15 13:10:00,195.98,196.12,195.93,195.97,7071.0,192.5452,192.6827,192.4961,192.5354,7071.0
2023-12-15 13:20:00,195.97,196.01,195.77,195.81,3728.0,192.5354,192.5747,192.3389,192.3782,3728.0
2023-12-15 13:30:00,195.86,196.07,195.81,196.05,23424.0,192.4273,192.6336,192.3782,192.614,23424.0
2023-12-15 13:40:00,195.97,195.97,195.55,195.72,6054.0,192.5354,192.5354,192.1227,192.2898,6054.0
2023-12-15 13:50:00,195.72,196.0,195.72,195.78,3780.0,192.2898,192.5648,192.2898,192.3487,3780.0
2023-12-15 14:00:00,195.71,195.89,195.27,195.27,7450.0,192.2799,192.4568,191.8476,191.8476,7450.0
2023-12-15 14:10:00,195.34,195.79,195.17,195.69,25920.0,191.9164,192.3585,191.7494,192.2603,25920.0
2023-12-15 14:20:00,195.69,195.85,195.43,195.43,6672.0,192.2603,192.4175,192.0048,192.0048,6672.0
2023-12-15 14:30:00,195.38,195.73,195.37,195.7,7125.0,191.9557,192.2996,191.9459,192.2701,7125.0
2023-12-15 14:40:00,195.68,195.85,195.64,195.71,4530.0,192.2505,192.4175,192.2112,192.2799,4530.0
2023-12-15 14:50:00,195.69,195.73,195.48,195.6,9419.0,192.2603,192.2996,192.054,192.1719,9419.0
2023-12-15 15:00:00,195.69,195.85,195.44,195.45,9907.0,192.2603,192.4175,192.0147,192.0245,9907.0
2023-12-15 15:10:00,195.55,195.56,195.31,195.31,11159.0,192.1227,192.1326,191.8869,191.8869,11159.0
2023-12-15 15:20:00,195.39,195.55,195.26,195.43,29053.0,191.9655,192.1227,191.8378,192.0048,29053.0
2023-12-15 15:30:00,195.4,195.74,195.32,195.6,28327.0,191.9754,192.3094,191.8968,192.1719,28327.0
2023-12-15 15:40:00,195.59,195.85,195.47,195.84,28125.0,192.162,192.4175,192.0441,192.4077,28125.0
2023-12-15 15:50:00,195.8,197.16,195.74,196.61,125224.0,192.3684,193.7045,192.3094,193.1642,125224.0
2023-12-18 09:30:00,196.2,196.26,194.96,196.25,18953.0,193.3198,193.3789,192.098,193.3691,18953.0
2023-12-18 09:40:00,196.25,196.54,195.74,196.13,6048.0,193.3691,193.6548,192.8665,193.2508,6048.0
2023-12-18 09:50:00,195.99,196.29,195.68,195.69,4137.0,193.1129,193.4085,192.8074,192.8173,4137.0
2023-12-18 10:00:00,195.7,196.38,195.69,196.19,8318.0,192.8271,193.4971,192.8173,193.3099,8318.0
2023-12-18 10:10:00,196.24,196.66,196.19,196.31,10763.0,193.3592,193.773,193.3099,193.4282,10763.0
2023-12-18 10:20:00,196.12,196.23,196.03,196.23,5346.0,193.241,193.3493,193.1523,193.3493,5346.0
2023-12-18 10:30:00,196.31,196.42,196.06,196.33,4502.0,193.4282,193.5366,193.1818,193.4479,4502.0
2023-12-18 10:40:00,196.26,196.33,196.17,196.27,2746.0,193.3789,193.4479,193.2902,193.3888,2746.0
2023-12-18 10:50:00,196.29,196.29,195.89,195.99,6463.0,193.4085,193.4085,193.0143,193.1129,6463.0
2023-12-18 11:00:00,196.02,196.25,195.95,196.21,2452.0,193.1424,193.3691,193.0735,193.3296,2452.0
2023-12-18 11:10:00,196.15,196.41,196.15,196.41,2518.0,193.2705,193.5267,193.2705,193.5267,2518.0
2023-12-18 11:20:00,196.4,196.57,196.35,196.48,4254.0,193.5168,193.6844,193.4676,193.5957,4254.0
2023-12-18 11:30:00,196.51,196.61,196.41,196.47,5212.0,193.6252,193.7238,193.5267,193.5858,5212.0
2023-12-18 11:40:00,196.47,196.76,196.47,196.68,5149.0,193.5858,193.8716,193.5858,193.7927,5149.0
2023-12-18 11:50:00,196.72,196.8,196.56,196.59,2417.0,193.8322,193.911,193.6745,193.7041,2417.0
2023-12-18 12:00:00,196.59,196.68,196.56,196.62,2200.0,193.7041,193.7927,193.6745,193.7336,2200.0
2023-12-18 12:10:00,196.66,197.04,196.66,197.03,3348.0,193.773,194.1475,193.773,194.1376,3348.0
2023-12-18 12:20:00,197.09,197.3,196.99,197.3,5287.0,194.1967,194.4036,194.0982,194.4036,5287.0
2023-12-18 12:30:00,197.27,197.39,197.05,197.08,4536.0,194.3741,194.4923,194.1573,194.1869,4536.0
2023-12-18 12:40:00,197.02,197.23,197.02,197.23,3708.0,194.1277,194.3347,194.1277,194.3347,3708.0
2023-12-18 12:50:00,197.17,197.26,196.99,197.21,3756.0,194.2755,194.3642,194.0982,194.315,3756.0
2023-12-18 13:00:00,197.15,197.15,196.95,197.05,1330.0,194.2558,194.2558,194.0588,194.1573,1330.0
2023-12-18 13:10:00,196.99,197.06,196.83,196.84,3349.0,194.0982,194.1672,193.9405,193.9504,3349.0
2023-12-18 13:20:00,196.94,197.07,196.87,197.07,3281.0,194.0489,194.177,193.98,194.177,3281.0
2023-12-18 13:30:00,196.97,197.02,196.82,196.86,4665.0,194.0785,194.1277,193.9307,193.9701,4665.0
2023-12-18 13:40:00,196.87,196.93,196.78,196.86,3392.0,193.98,194.0391,193.8913,193.9701,3392.0
2023-12-18 13:50:00,196.85,196.86,196.63,196.63,4744.0,193.9602,193.9701,193.7435,193.7435,4744.0
2023-12-18 14:00:00,196.65,196.86,196.65,196.81,4877.0,193.7632,193.9701,193.7632,193.9208,4877.0
2023-12-18 14:10:00,196.82,196.99,196.78,196.96,4808.0,193.9307,194.0982,193.8913,194.0686,4808.0
2023-12-18 14:20:00,196.99,197.3,196.96,197.12,6890.0,194.0982,194.4036,194.0686,194.2263,6890.0
2023-12-18 14:30:00,197.11,197.15,196.8,196.89,4866.0,194.2164,194.2558,193.911,193.9997,4866.0
2023-12-18 14:40:00,196.87,196.91,196.69,196.75,11704.0,193.98,194.0194,193.8026,193.8617,11704.0
2023-12-18 14:50:00,196.79,196.83,196.74,196.8,5690.0,193.9011,193.9405,193.8519,193.911,5690.0
2023-12-18 15:00:00,196.76,196.83,196.62,196.67,9354.0,193.8716,193.9405,193.7336,193.7829,9354.0
2023-12-18 15:10:00,196.7,196.88,196.65,196.73,4916.0,193.8124,193.9898,193.7632,193.842,4916.0
2023-12-18 15:20:00,196.73,196.85,196.72,196.74,7100.0,193.842,193.9602,193.8322,193.8519,7100.0
2023-12-18 15:30:00,196.73,196.95,196.72,196.89,7799.0,193.842,194.0588,193.8322,193.9997,7799.0
2023-12-18 15:40:00,196.98,197.05,196.85,196.86,13213.0,194.0883,194.1573,193.9602,193.9701,13213.0
2023-12-18 15:50:00,196.9,197.03,196.61,196.79,55844.0,194.0095,194.1376,193.7238,193.9011,55844.0
2023-12-19 09:30:00,197.14,198.2,197.02,197.53,26476.0,194.246,195.2904,194.1277,194.6303,26476.0
2023-12-19 09:40:00,197.71,197.78,197.11,197.71,9482.0,194.8076,194.8766,194.2164,194.8076,9482.0
2023-12-19 09:50:00,197.75,197.91,197.54,197.61,8930.0,194.847,195.0047,194.6401,194.7091,8930.0
2023-12-19 10:00:00,197.76,197.83,197.37,197.74,13159.0,194.8569,194.9259,194.4726,194.8372,13159.0
2023-12-19 10:10:00,197.79,197.79,197.55,197.7,2846.0,194.8864,194.8864,194.65,194.7978,2846.0
2023-12-19 10:20:00,197.64,197.73,197.59,197.66,2831.0,194.7386,194.8273,194.6894,194.7584,2831.0
2023-12-19 10:30:00,197.59,197.59,197.24,197.42,5922.0,194.6894,194.6894,194.3445,194.5219,5922.0
2023-12-19 10:40:00,197.46,197.48,197.11,197.12,5401.0,194.5613,194.581,194.2164,194.2263,5401.0
2023-12-19 10:50:00,197.11,197.38,196.96,197.38,7962.0,194.2164,194.4825,194.0686,194.4825,7962.0
2023-12-19 11:00:00,197.4,197.4,197.14,197.34,8490.0,194.5022,194.5022,194.246,194.4431,8490.0
2023-12-19 11:10:00,197.34,197.56,197.3,197.37,6410.0,194.4431,194.6598,194.4036,194.4726,6410.0
2023-12-19 11:20:00,197.31,197.77,197.3,197.68,6636.0,194.4135,194.8667,194.4036,194.7781,6636.0
2023-12-19 11:30:00,197.62,197.62,197.33,197.41,4275.0,194.7189,194.7189,194.4332,194.512,4275.0
2023-12-19 11:40:00,197.45,197.81,197.45,197.81,5819.0,194.5514,194.9062,194.5514,194.9062,5819.0
2023-12-19 11:50:00,197.81,197.83,197.68,197.81,5801.0,194.9062,194.9259,194.7781,194.9062,5801.0
2023-12-19 12:00:00,197.81,197.98,197.76,197.78,4295.0,194.9062,195.0737,194.8569,194.8766,4295.0
2023-12-19 12:10:00,197.83,197.92,197.53,197.6,5261.0,194.9259,195.0145,194.6303,194.6992,5261.0
2023-12-19 12:20:00,197.59,197.68,197.37,197.4,10248.0,194.6894,194.7781,194.4726,194.5022,10248.0
2023-12-19 12:30:00,197.35,197.36,196.96,197.24,9815.0,194.4529,194.4628,194.0686,194.3445,9815.0
2023-12-19 12:40:00,197.21,197.21,197.07,197.09,2923.0,194.315,194.315,194.177,194.1967,2923.0
2023-12-19 12:50:00,197.14,197.23,197.04,197.04,5965.0,194.246,194.3347,194.1475,194.1475,5965.0
2023-12-19 13:00:00,197.08,197.08,196.9,196.98,4568.0,194.1869,194.1869,194.0095,194.0883,4568.0
2023-12-19 13:10:00,196.89,196.98,196.82,196.82,4893.0,193.9997,194.0883,193.9307,193.9307,4893.0
2023-12-19 13:20:00,196.83,197.07,196.83,197.0,6390.0,193.9405,194.177,193.9405,194.108,6390.0
2023-12-19 13:30:00,197.06,197.1,196.99,197.04,4682.0,194.1672,194.2066,194.0982,194.1475,4682.0
2023-12-19 13:40:00,197.06,197.21,197.03,197.11,5404.0,194.1672,194.315,194.1376,194.2164,5404.0
2023-12-19 13:50:00,197.08,197.22,197.01,197.22,4488.0,194.1869,194.3248,194.1179,194.3248,4488.0
2023-12-19 14:00:00,197.18,197.27,197.11,197.22,7333.0,194.2854,194.3741,194.2164,194.3248,7333.0
2023-12-19 14:10:00,197.23,197.47,197.19,197.19,5490.0,194.3347,194.5711,194.2953,194.2953,5490.0
2023-12-19 14:20:00,197.18,197.26,197.09,197.21,5485.0,194.2854,194.3642,194.1967,194.315,5485.0
2023-12-19 14:30:00,197.23,197.29,197.17,197.21,5116.0,194.3347,194.3938,194.2755,194.315,5116.0
2023-12-19 14:40:00,197.17,197.17,196.88,196.89,3556.0,194.2755,194.2755,193.9898,193.9997,3556.0
2023-12-19 14:50:00,196.88,196.88,196.68,196.73,17536.0,193.9898,193.9898,193.7927,193.842,17536.0
2023-12-19 15:00:00,196.75,196.91,196.63,196.75,11127.0,193.8617,194.0194,193.7435,193.8617,11127.0
2023-12-19 15:10:00,196.72,196.89,196.61,196.89,7102.0,193.8322,193.9997,193.7238,193.9997,7102.0
2023-12-19 15:20:00,196.88,196.89,196.69,196.84,5491.0,193.9898,193.9997,193.8026,193.9504,5491.0
2023-12-19 15:30:00,196.84,196.89,196.76,196.83,10327.0,193.9504,193.9997,193.8716,193.9405,10327.0
2023-12-19 15:40:00,196.86,197.0,196.7,196.75,14201.0,193.9701,194.108,193.8124,193.8617,14201.0
2023-12-19 15:50:00,196.78,197.01,196.38,196.82,72856.0,193.8913,194.1179,193.4971,193.9307,72856.0
2023-12-20 09:30:00,196.43,196.93,195.89,196.58,25221.0,193.5464,194.0391,193.0143,193.6942,25221.0
2023-12-20 09:40:00,196.57,196.86,196.27,196.59,18416.0,193.6844,193.9701,193.3888,193.7041,18416.0
2023-12-20 09:50:00,196.81,196.88,196.25,196.57,19224.0,193.9208,193.9898,193.3691,193.6844,19224.0
2023-12-20 10:00:00,196.68,196.96,196.57,196.96,22329.0,193.7927,194.0686,193.6844,194.0686,22329.0
2023-12-20 10:10:00,196.91,197.06,196.91,196.91,2401.0,194.0194,194.1672,194.0194,194.0194,2401.0
2023-12-20 10:20:00,197.0,197.01,196.62,196.74,8291.0,194.108,194.1179,193.7336,193.8519,8291.0
2023-12-20 10:30:00,196.83,197.2,196.83,197.03,13524.0,193.9405,194.3051,193.9405,194.1376,13524.0
2023-12-20 10:40:00,197.03,197.21,196.88,197.11,11395.0,194.1376,194.315,193.9898,194.2164,11395.0
2023-12-20 10:50:00,197.15,197.42,197.12,197.42,5959.0,194.2558,194.5219,194.2263,194.5219,5959.0
2023-12-20 11:00:00,197.42,197.42,197.24,197.31,7853.0,194.5219,194.5219,194.3445,194.4135,7853.0
2023-12-20 11:10:00,197.21,197.57,197.21,197.36,12724.0,194.315,194.6697,194.315,194.4628,12724.0
2023-12-20 11:20:00,197.39,197.4,197.24,197.3,9222.0,194.4923,194.5022,194.3445,194.4036,9222.0
2023-12-20 11:30:00,197.35,197.36,197.15,197.21,4734.0,194.4529,194.4628,194.2558,194.315,4734.0
2023-12-20 11:40:00,197.15,197.26,197.11,197.21,2936.0,194.2558,194.3642,194.2164,194.315,2936.0
2023-12-20 11:50:00,197.25,197.3,197.12,197.13,7282.0,194.3544,194.4036,194.2263,194.2361,7282.0
2023-12-20 12:00:00,197.14,197.14,196.8,196.81,3517.0,194.246,194.246,193.911,193.9208,3517.0
2023-12-20 12:10:00,196.78,196.92,196.72,196.89,20663.0,193.8913,194.0292,193.8322,193.9997,20663.0
2023-12-20 12:20:00,196.75,196.88,196.68,196.72,46635.0,193.8617,193.9898,193.7927,193.8322,46635.0
2023-12-20 12:30:00,196.63,196.76,196.47,196.72,6376.0,193.7435,193.8716,193.5858,193.8322,6376.0
2023-12-20 12:40:00,196.72,196.89,196.71,196.71,5954.0,193.8322,193.9997,193.8223,193.8223,5954.0
2023-12-20 12:50:00,196.72,197.04,196.71,197.01,6428.0,193.8322,194.1475,193.8223,194.1179,6428.0
2023-12-20 13:00:00,196.97,196.98,196.76,196.77,3159.0,194.0785,194.0883,193.8716,193.8814,3159.0
2023-12-20 13:10:00,196.77,196.89,196.69,196.8,4676.0,193.8814,193.9997,193.8026,193.911,4676.0
2023-12-20 13:20:00,196.82,196.82,196.51,196.56,3054.0,193.9307,193.9307,193.6252,193.6745,3054.0
2023-12-20 13:30:00,196.51,196.68,196.45,196.64,6072.0,193.6252,193.7927,193.5661,193.7533,6072.0
2023-12-20 13:40:00,196.72,196.72,196.52,196.56,5330.0,193.8322,193.8322,193.6351,193.6745,5330.0
2023-12-20 13:50:00,196.62,196.73,196.5,196.57,6808.0,193.7336,193.842,193.6154,193.6844,6808.0
2023-12-20 14:00:00,196.57,196.74,196.48,196.68,6632.0,193.6844,193.8519,193.5957,193.7927,6632.0
2023-12-20 14:10:00,196.65,196.73,196.59,196.71,8689.0,193.7632,193.842,193.7041,193.8223,8689.0
2023-12-20 14:20:00,196.63,196.72,196.58,196.66,4428.0,193.7435,193.8322,193.6942,193.773,4428.0
2023-12-20 14:30:00,196.64,196.95,196.57,196.57,11847.0,193.7533,194.0588,193.6844,193.6844,11847.0
2023-12-20 14:40:00,196.56,196.74,196.5,196.5,4865.0,193.6745,193.8519,193.6154,193.6154,4865.0
2023-12-20 14:50:00,196.48,196.48,195.44,195.45,8775.0,193.5957,193.5957,192.5709,192.5808,8775.0
2023-12-20 15:00:00,195.44,195.44,195.08,195.24,10019.0,192.5709,192.5709,192.2162,192.3739,10019.0
2023-12-20 15:10:00,195.29,195.95,195.29,195.86,8006.0,192.4231,193.0735,192.4231,192.9848,8006.0
2023-12-20 15:20:00,195.87,195.94,195.28,195.35,7024.0,192.9946,193.0636,192.4133,192.4823,7024.0
2023-12-20 15:30:00,195.45,195.55,195.26,195.37,7878.0,192.5808,192.6793,192.3936,192.502,7878.0
2023-12-20 15:40:00,195.37,195.71,195.36,195.69,20229.0,192.502,192.837,192.4921,192.8173,20229.0
2023-12-20 15:50:00,195.74,195.93,194.83,194.87,107489.0,192.8665,193.0537,191.9699,192.0093,107489.0
2023-12-21 09:30:00,196.06,196.37,195.73,196.21,11708.0,193.1818,193.4873,192.8567,193.3296,11708.0
2023-12-21 09:40:00,196.14,196.8,195.83,196.8,12825.0,193.2607,193.911,192.9552,193.911,12825.0
2023-12-21 09:50:00,196.81,196.91,196.55,196.84,6296.0,193.9208,194.0194,193.6646,193.9504,6296.0
2023-12-21 10:00:00,196.75,196.81,196.17,196.69,12071.0,193.8617,193.9208,193.2902,193.8026,12071.0
2023-12-21 10:10:00,196.75,197.02,196.62,196.85,13034.0,193.8617,194.1277,193.7336,193.9602,13034.0
2023-12-21 10:20:00,197.01,197.31,196.58,196.62,12454.0,194.1179,194.4135,193.6942,193.7336,12454.0
2023-12-21 10:30:00,196.71,197.04,196.65,196.78,11370.0,193.8223,194.1475,193.7632,193.8913,11370.0
2023-12-21 10:40:00,196.87,197.08,196.72,196.86,6904.0,193.98,194.1869,193.8322,193.9701,6904.0
2023-12-21 10:50:00,196.84,196.85,196.44,196.49,4269.0,193.9504,193.9602,193.5563,193.6055,4269.0
2023-12-21 11:00:00,196.53,196.56,196.26,196.27,14061.0,193.6449,193.6745,193.3789,193.3888,14061.0
2023-12-21 11:10:00,196.25,196.34,195.96,196.24,5605.0,193.3691,193.4577,193.0833,193.3592,5605.0
2023-12-21 11:20:00,196.34,196.54,196.26,196.48,3250.0,193.4577,193.6548,193.3789,193.5957,3250.0
2023-12-21 11:30:00,196.5,196.51,196.21,196.21,6726.0,193.6154,193.6252,193.3296,193.3296,6726.0
2023-12-21 11:40:00,196.16,196.2,195.93,196.02,9294.0,193.2804,193.3198,193.0537,193.1424,9294.0
2023-12-21 11:50:00,196.06,196.15,195.95,196.04,12078.0,193.1818,193.2705,193.0735,193.1621,12078.0
2023-12-21 12:00:00,196.04,196.09,195.76,195.87,5828.0,193.1621,193.2114,192.8862,192.9946,5828.0
2023-12-21 12:10:00,195.8,195.98,195.76,195.97,6228.0,192.9257,193.103,192.8862,193.0932,6228.0
2023-12-21 12:20:00,195.98,196.0,195.7,195.78,18059.0,193.103,193.1227,192.8271,192.906,18059.0
2023-12-21 12:30:00,195.9,196.26,195.77,195.98,18864.0,193.0242,193.3789,192.8961,193.103,18864.0
2023-12-21 12:40:00,196.07,196.37,196.07,196.21,3004.0,193.1917,193.4873,193.1917,193.3296,3004.0
2023-12-21 12:50:00,196.21,196.21,195.67,195.82,3537.0,193.3296,193.3296,192.7976,192.9454,3537.0
2023-12-21 13:00:00,195.81,195.93,195.75,195.75,1664.0,192.9355,193.0537,192.8764,192.8764,1664.0
2023-12-21 13:10:00,195.73,195.83,195.44,195.44,2554.0,192.8567,192.9552,192.5709,192.5709,2554.0
2023-12-21 13:20:00,195.31,195.73,195.26,195.69,3956.0,192.4429,192.8567,192.3936,192.8173,3956.0
2023-12-21 13:30:00,195.68,195.94,195.62,195.93,5648.0,192.8074,193.0636,192.7483,193.0537,5648.0
2023-12-21 13:40:00,195.75,195.96,195.75,195.96,3870.0,192.8764,193.0833,192.8764,193.0833,3870.0
2023-12-21 13:50:00,195.95,196.25,195.85,196.05,6784.0,193.0735,193.3691,192.9749,193.172,6784.0
2023-12-21 14:00:00,196.16,196.19,196.0,196.06,2480.0,193.2804,193.3099,193.1227,193.1818,2480.0
2023-12-21 14:10:00,196.06,196.24,195.95,196.2,3573.0,193.1818,193.3592,193.0735,193.3198,3573.0
2023-12-21 14:20:00,196.28,196.48,196.09,196.38,6634.0,193.3986,193.5957,193.2114,193.4971,6634.0
2023-12-21 14:30:00,196.29,196.33,196.08,196.17,3395.0,193.4085,193.4479,193.2015,193.2902,3395.0
2023-12-21 14:40:00,196.23,196.36,196.14,196.23,6672.0,193.3493,193.4774,193.2607,193.3493,6672.0
2023-12-21 14:50:00,196.18,196.23,195.91,195.96,3402.0,193.3001,193.3493,193.034,193.0833,3402.0
2023-12-21 15:00:00,196.09,196.15,195.91,195.92,3526.0,193.2114,193.2705,193.034,193.0439,3526.0
2023-12-21 15:10:00,195.95,196.15,195.94,196.05,2543.0,193.0735,193.2705,193.0636,193.172,2543.0
2023-12-21 15:20:00,196.09,196.39,196.03,196.38,7815.0,193.2114,193.507,193.1523,193.4971,7815.0
2023-12-21 15:30:00,196.48,196.83,196.35,196.66,7485.0,193.5957,193.9405,193.4676,193.773,7485.0
2023-12-21 15:40:00,196.67,196.88,196.62,196.68,7638.0,193.7829,193.9898,193.7336,193.7927,7638.0
2023-12-21 15:50:00,196.71,196.95,196.58,196.9,48920.0,193.8223,194.0588,193.6942,194.0095,48920.0
2023-12-22 09:30:00,197.09,197.62,196.79,197.62,15201.0,194.1967,194.7189,193.9011,194.7189,15201.0
2023-12-22 09:40:00,197.76,197.8,197.28,197.33,2374.0,194.8569,194.8963,194.3839,194.4332,2374.0
2023-12-22 09:50:00,197.55,197.55,197.18,197.35,3846.0,194.65,194.65,194.2854,194.4529,3846.0
2023-12-22 10:00:00,197.45,197.57,197.3,197.49,7065.0,194.5514,194.6697,194.4036,194.5908,7065.0
2023-12-22 10:10:00,197.45,197.7,197.4,197.5,6359.0,194.5514,194.7978,194.5022,194.6007,6359.0
2023-12-22 10:20:00,197.56,197.8,197.46,197.8,1731.0,194.6598,194.8963,194.5613,194.8963,1731.0
2023-12-22 10:30:00,197.95,198.19,197.72,197.74,8148.0,195.0441,195.2806,194.8175,194.8372,8148.0
2023-12-22 10:40:00,197.67,197.82,197.51,197.55,4682.0,194.7682,194.916,194.6106,194.65,4682.0
2023-12-22 10:50:00,197.52,197.79,197.52,197.56,4812.0,194.6204,194.8864,194.6204,194.6598,4812.0
2023-12-22 11:00:00,197.53,197.77,197.43,197.77,11455.0,194.6303,194.8667,194.5317,194.8667,11455.0
2023-12-22 11:10:00,197.75,197.82,197.68,197.81,3509.0,194.847,194.916,194.7781,194.9062,3509.0
2023-12-22 11:20:00,197.81,198.07,197.8,198.0,5210.0,194.9062,195.1623,194.8963,195.0934,5210.0
2023-12-22 11:30:00,198.02,198.02,197.6,197.64,3529.0,195.1131,195.1131,194.6992,194.7386,3529.0
2023-12-22 11:40:00,197.69,197.69,197.47,197.52,7495.0,194.7879,194.7879,194.5711,194.6204,7495.0
2023-12-22 11:50:00,197.59,197.65,197.37,197.47,8648.0,194.6894,194.7485,194.4726,194.5711,8648.0
2023-12-22 12:00:00,197.46,197.58,197.37,197.44,3309.0,194.5613,194.6795,194.4726,194.5416,3309.0
2023-12-22 12:10:00,197.37,197.45,197.31,197.34,5435.0,194.4726,194.5514,194.4135,194.4431,5435.0
2023-12-22 12:20:00,197.32,197.69,197.32,197.69,7072.0,194.4233,194.7879,194.4233,194.7879,7072.0
2023-12-22 12:30:00,197.65,197.7,197.57,197.68,3237.0,194.7485,194.7978,194.6697,194.7781,3237.0
2023-12-22 12:40:00,197.68,197.84,197.65,197.81,7995.0,194.7781,194.9357,194.7485,194.9062,7995.0
2023-12-22 12:50:00,197.81,198.07,197.8,197.97,5708.0,194.9062,195.1623,194.8963,195.0638,5708.0
2023-12-22 13:00:00,198.03,198.18,198.03,198.18,2356.0,195.1229,195.2707,195.1229,195.2707,2356.0
2023-12-22 13:10:00,198.23,198.24,198.09,198.24,3340.0,195.32,195.3298,195.182,195.3298,3340.0
2023-12-22 13:20:00,198.24,198.39,198.19,198.25,3583.0,195.3298,195.4776,195.2806,195.3397,3583.0
2023-12-22 13:30:00,198.27,198.37,198.22,198.3,2441.0,195.3594,195.4579,195.3101,195.389,2441.0
2023-12-22 13:40:00,198.35,198.56,198.23,198.56,5976.0,195.4382,195.6451,195.32,195.6451,5976.0
2023-12-22 13:50:00,198.59,198.68,198.49,198.58,4639.0,195.6747,195.7634,195.5762,195.6648,4639.0
2023-12-22 14:00:00,198.5,198.56,197.99,197.99,4594.0,195.586,195.6451,195.0835,195.0835,4594.0
2023-12-22 14:10:00,197.98,198.26,197.84,197.99,8851.0,195.0737,195.3495,194.9357,195.0835,8851.0
2023-12-22 14:20:00,198.02,198.16,197.6,197.6,6608.0,195.1131,195.251,194.6992,194.6992,6608.0
2023-12-22 14:30:00,197.6,197.91,197.41,197.91,3279.0,194.6992,195.0047,194.512,195.0047,3279.0
2023-12-22 14:40:00,197.88,198.22,197.83,198.21,6145.0,194.9751,195.3101,194.9259,195.3003,6145.0
2023-12-22 14:50:00,198.09,198.27,198.08,198.18,2490.0,195.182,195.3594,195.1722,195.2707,2490.0
2023-12-22 15:00:00,198.25,198.31,197.99,198.0,5129.0,195.3397,195.3988,195.0835,195.0934,5129.0
2023-12-22 15:10:00,197.98,198.04,197.81,197.87,5474.0,195.0737,195.1328,194.9062,194.9653,5474.0
2023-12-22 15:20:00,197.87,197.99,197.75,197.91,3963.0,194.9653,195.0835,194.847,195.0047,3963.0
2023-12-22 15:30:00,197.93,197.97,197.7,197.73,4758.0,195.0244,195.0638,194.7978,194.8273,4758.0
2023-12-22 15:40:00,197.61,197.78,197.53,197.68,5506.0,194.7091,194.8766,194.6303,194.7781,5506.0
2023-12-22 15:50:00,197.71,198.0,197.58,197.67,39811.0,194.8076,195.0934,194.6795,194.7682,39811.0
2023-12-26 09:30:00,197.61,198.37,197.61,197.78,7505.0,194.7091,195.4579,194.7091,194.8766,7505.0
2023-12-26 09:40:00,197.74,198.14,197.48,198.13,2415.0,194.8372,195.2313,194.581,195.2215,2415.0
2023-12-26 09:50:00,197.83,198.22,197.8,198.2,2130.0,194.9259,195.3101,194.8963,195.2904,2130.0
2023-12-26 10:00:00,198.23,198.27,197.95,197.96,6778.0,195.32,195.3594,195.0441,195.0539,6778.0
2023-12-26 10:10:00,197.94,198.18,197.9,198.06,21707.0,195.0342,195.2707,194.9948,195.1525,21707.0
2023-12-26 10:20:00,198.19,198.32,198.19,198.2,3714.0,195.2806,195.4087,195.2806,195.2904,3714.0
2023-12-26 10:30:00,198.25,198.3,198.12,198.29,3297.0,195.3397,195.389,195.2116,195.3791,3297.0
2023-12-26 10:40:00,198.25,198.34,197.93,197.93,3549.0,195.3397,195.4284,195.0244,195.0244,3549.0
2023-12-26 10:50:00,197.86,198.22,197.86,198.13,11037.0,194.9554,195.3101,194.9554,195.2215,11037.0
2023-12-26 11:00:00,198.13,198.21,198.03,198.15,4252.0,195.2215,195.3003,195.1229,195.2412,4252.0
2023-12-26 11:10:00,198.11,198.41,198.11,198.27,3670.0,195.2017,195.4973,195.2017,195.3594,3670.0
2023-12-26 11:20:00,198.25,198.31,198.18,198.28,3416.0,195.3397,195.3988,195.2707,195.3693,3416.0
2023-12-26 11:30:00,198.32,198.48,198.27,198.33,2104.0,195.4087,195.5663,195.3594,195.4185,2104.0
2023-12-26 11:40:00,198.25,198.4,198.16,198.27,3543.0,195.3397,195.4875,195.251,195.3594,3543.0
2023-12-26 11:50:00,198.16,198.23,198.11,198.16,2269.0,195.251,195.32,195.2017,195.251,2269.0
2023-12-26 12:00:00,198.25,198.26,198.15,198.25,1917.0,195.3397,195.3495,195.2412,195.3397,1917.0
2023-12-26 12:10:00,198.27,198.5,198.26,198.49,1931.0,195.3594,195.586,195.3495,195.5762,1931.0
2023-12-26 12:20:00,198.39,198.64,198.39,198.56,3882.0,195.4776,195.724,195.4776,195.6451,3882.0
2023-12-26 12:30:00,198.51,198.54,198.43,198.43,1343.0,195.5959,195.6254,195.517,195.517,1343.0
2023-12-26 12:40:00,198.39,198.77,198.39,198.77,3919.0,195.4776,195.8521,195.4776,195.8521,3919.0
2023-12-26 12:50:00,198.72,198.72,198.57,198.57,1168.0,195.8028,195.8028,195.655,195.655,1168.0
2023-12-26 13:00:00,198.57,198.62,198.54,198.59,1768.0,195.655,195.7043,195.6254,195.6747,1768.0
2023-12-26 13:10:00,198.62,198.66,198.53,198.57,1352.0,195.7043,195.7437,195.6156,195.655,1352.0
2023-12-26 13:20:00,198.57,198.78,198.57,198.74,2804.0,195.655,195.8619,195.655,195.8225,2804.0
2023-12-26 13:30:00,198.74,198.75,198.7,198.7,1608.0,195.8225,195.8324,195.7831,195.7831,1608.0
2023-12-26 13:40:00,198.69,198.8,198.65,198.74,3264.0,195.7732,195.8816,195.7338,195.8225,3264.0
2023-12-26 13:50:00,198.66,198.74,198.65,198.69,677.0,195.7437,195.8225,195.7338,195.7732,677.0
2023-12-26 14:00:00,198.69,198.83,198.69,198.72,3028.0,195.7732,195.9112,195.7732,195.8028,3028.0
2023-12-26 14:10:00,198.71,198.89,198.71,198.89,3803.0,195.7929,195.9703,195.7929,195.9703,3803.0
2023-12-26 14:20:00,198.89,198.92,198.83,198.91,2671.0,195.9703,195.9999,195.9112,195.99,2671.0
2023-12-26 14:30:00,198.9,198.97,198.82,198.94,3279.0,195.9801,196.0491,195.9013,196.0196,3279.0
2023-12-26 14:40:00,198.91,199.04,198.91,199.04,2180.0,195.99,196.1181,195.99,196.1181,2180.0
2023-12-26 14:50:00,199.01,199.1,198.95,198.98,3603.0,196.0885,196.1772,196.0294,196.059,3603.0
2023-12-26 15:00:00,199.03,199.09,198.94,198.96,3167.0,196.1082,196.1674,196.0196,196.0393,3167.0
2023-12-26 15:10:00,198.97,199.0,198.91,199.0,2751.0,196.0491,196.0787,195.99,196.0787,2751.0
2023-12-26 15:20:00,199.0,199.5,198.96,199.23,8721.0,196.0787,196.5713,196.0393,196.3053,8721.0
2023-12-26 15:30:00,199.22,199.32,199.07,199.07,9167.0,196.2955,196.394,196.1477,196.1477,9167.0
2023-12-26 15:40:00,199.0,199.17,198.94,198.96,12996.0,196.0787,196.2462,196.0196,196.0393,12996.0
2023-12-26 15:50:00,198.83,199.03,198.45,198.64,54606.0,195.9112,196.1082,195.5368,195.724,54606.0
2023-12-27 09:30:00,197.97,199.5,197.97,198.4,14666.0,195.0638,196.5713,195.0638,195.4875,14666.0
2023-12-27 09:40:00,198.65,199.09,198.64,198.66,5671.0,195.7338,196.1674,195.724,195.7437,5671.0
2023-12-27 09:50:00,198.84,199.35,198.65,198.78,9320.0,195.921,196.4235,195.7338,195.8619,9320.0
2023-12-27 10:00:00,198.86,199.35,198.85,199.35,3304.0,195.9407,196.4235,195.9309,196.4235,3304.0
2023-12-27 10:10:00,199.23,199.42,199.15,199.22,4525.0,196.3053,196.4925,196.2265,196.2955,4525.0
2023-12-27 10:20:00,199.25,199.33,199.16,199.21,8061.0,196.325,196.4038,196.2363,196.2856,8061.0
2023-12-27 10:30:00,199.28,199.49,199.21,199.25,4014.0,196.3546,196.5615,196.2856,196.325,4014.0
2023-12-27 10:40:00,199.21,199.21,198.81,198.86,3664.0,196.2856,196.2856,195.8915,195.9407,3664.0
2023-12-27 10:50:00,198.92,199.29,198.84,198.84,4991.0,195.9999,196.3644,195.921,195.921,4991.0
2023-12-27 11:00:00,198.8,198.92,198.68,198.76,3933.0,195.8816,195.9999,195.7634,195.8422,3933.0
2023-12-27 11:10:00,198.68,199.06,198.68,198.93,3566.0,195.7634,196.1378,195.7634,196.0097,3566.0
2023-12-27 11:20:00,199.03,199.3,198.98,199.3,2415.0,196.1082,196.3743,196.059,196.3743,2415.0
2023-12-27 11:30:00,199.12,199.48,199.11,199.3,3082.0,196.1969,196.5516,196.1871,196.3743,3082.0
2023-12-27 11:40:00,199.49,199.57,199.37,199.48,2380.0,196.5615,196.6403,196.4433,196.5516,2380.0
2023-12-27 11:50:00,199.44,199.52,199.25,199.4,3563.0,196.5122,196.591,196.325,196.4728,3563.0
2023-12-27 12:00:00,199.28,199.3,199.04,199.23,4761.0,196.3546,196.3743,196.1181,196.3053,4761.0
2023-12-27 12:10:00,199.33,199.48,199.25,199.25,2460.0,196.4038,196.5516,196.325,196.325,2460.0
2023-12-27 12:20:00,199.24,199.32,199.12,199.12,2832.0,196.3152,196.394,196.1969,196.1969,2832.0
2023-12-27 12:30:00,199.25,199.26,199.04,199.04,2822.0,196.325,196.3349,196.1181,196.1181,2822.0
2023-12-27 12:40:00,199.04,199.25,199.02,199.25,2322.0,196.1181,196.325,196.0984,196.325,2322.0
2023-12-27 12:50:00,199.31,199.48,199.22,199.36,2930.0,196.3841,196.5516,196.2955,196.4334,2930.0
2023-12-27 13:00:00,199.37,199.74,199.37,199.68,4072.0,196.4433,196.8078,196.4433,196.7487,4072.0
2023-12-27 13:10:00,199.74,199.74,199.44,199.53,3629.0,196.8078,196.8078,196.5122,196.6009,3629.0
2023-12-27 13:20:00,199.45,199.5,199.31,199.31,1445.0,196.5221,196.5713,196.3841,196.3841,1445.0
2023-12-27 13:30:00,199.31,199.39,199.2,199.2,1771.0,196.3841,196.463,196.2757,196.2757,1771.0
2023-12-27 13:40:00,199.38,199.47,199.32,199.32,2932.0,196.4531,196.5418,196.394,196.394,2932.0
2023-12-27 13:50:00,199.24,199.31,198.91,199.0,7817.0,196.3152,196.3841,195.99,196.0787,7817.0
2023-12-27 14:00:00,198.95,198.95,198.63,198.85,4742.0,196.0294,196.0294,195.7141,195.9309,4742.0
2023-12-27 14:10:00,198.71,198.79,198.65,198.75,2704.0,195.7929,195.8718,195.7338,195.8324,2704.0
2023-12-27 14:20:00,198.78,199.09,198.78,199.02,4329.0,195.8619,196.1674,195.8619,196.0984,4329.0
2023-12-27 14:30:00,198.95,198.96,198.73,198.84,3280.0,196.0294,196.0393,195.8126,195.921,3280.0
2023-12-27 14:40:00,198.83,198.9,198.7,198.78,4606.0,195.9112,195.9801,195.7831,195.8619,4606.0
2023-12-27 14:50:00,198.85,198.88,198.76,198.88,2632.0,195.9309,195.9604,195.8422,195.9604,2632.0
2023-12-27 15:00:00,198.87,198.94,198.75,198.94,4645.0,195.9506,196.0196,195.8324,196.0196,4645.0
2023-12-27 15:10:00,198.94,199.14,198.92,199.14,1691.0,196.0196,196.2166,195.9999,196.2166,1691.0
2023-12-27 15:20:00,199.1,199.14,198.81,198.93,4044.0,196.1772,196.2166,195.8915,196.0097,4044.0
2023-12-27 15:30:00,198.88,199.06,198.87,198.99,5485.0,195.9604,196.1378,195.9506,196.0688,5485.0
2023-12-27 15:40:00,199.03,199.03,198.57,198.66,7325.0,196.1082,196.1082,195.655,195.7437,7325.0
2023-12-27 15:50:00,198.62,199.44,198.5,199.43,57384.0,195.7043,196.5122,195.586,196.5024,57384.0
2023-12-28 09:30:00,199.3,199.72,198.87,199.3,11907.0,196.3743,196.7881,195.9506,196.3743,11907.0
2023-12-28 09:40:00,199.38,199.39,198.88,199.23,3726.0,196.4531,196.463,195.9604,196.3053,3726.0
2023-12-28 09:50:00,199.23,199.48,199.16,199.37,2403.0,196.3053,196.5516,196.2363,196.4433,2403.0
2023-12-28 10:00:00,199.55,199.55,199.14,199.25,2270.0,196.6206,196.6206,196.2166,196.325,2270.0
2023-12-28 10:10:00,199.29,199.36,199.2,199.28,1501.0,196.3644,196.4334,196.2757,196.3546,1501.0
2023-12-28 10:20:00,199.15,199.26,199.05,199.26,3591.0,196.2265,196.3349,196.1279,196.3349,3591.0
2023-12-28 10:30:00,199.25,199.26,198.86,198.86,1644.0,196.325,196.3349,195.9407,195.9407,1644.0
2023-12-28 10:40:00,198.92,199.0,198.75,198.96,3838.0,195.9999,196.0787,195.8324,196.0393,3838.0
2023-12-28 10:50:00,198.97,199.0,198.67,198.82,2236.0,196.0491,196.0787,195.7535,195.9013,2236.0
2023-12-28 11:00:00,198.8,198.84,198.63,198.64,2056.0,195.8816,195.921,195.7141,195.724,2056.0
2023-12-28 11:10:00,198.7,198.77,198.63,198.77,1100.0,195.7831,195.8521,195.7141,195.8521,1100.0
2023-12-28 11:20:00,198.71,198.85,198.57,198.76,2350.0,195.7929,195.9309,195.655,195.8422,2350.0
2023-12-28 11:30:00,198.78,198.91,198.62,198.81,2025.0,195.8619,195.99,195.7043,195.8915,2025.0
2023-12-28 11:40:00,198.89,198.96,198.71,198.89,2023.0,195.9703,196.0393,195.7929,195.9703,2023.0
2023-12-28 11:50:00,198.95,199.0,198.87,198.9,2298.0,196.0294,196.0787,195.9506,195.9801,2298.0
2023-12-28 12:00:00,198.92,199.04,198.89,198.92,3571.0,195.9999,196.1181,195.9703,195.9999,3571.0
2023-12-28 12:10:00,198.95,199.01,198.81,198.88,2559.0,196.0294,196.0885,195.8915,195.9604,2559.0
2023-12-28 12:20:00,198.96,199.06,198.9,198.94,3830.0,196.0393,196.1378,195.9801,196.0196,3830.0
2023-12-28 12:30:00,198.88,199.01,198.88,198.99,2551.0,195.9604,196.0885,195.9604,196.0688,2551.0
2023-12-28 12:40:00,199.02,199.07,198.91,199.05,4985.0,196.0984,196.1477,195.99,196.1279,4985.0
2023-12-28 12:50:00,199.06,199.19,199.0,199.11,4793.0,196.1378,196.2659,196.0787,196.1871,4793.0
2023-12-28 13:00:00,199.11,199.11,198.74,198.92,5248.0,196.1871,196.1871,195.8225,195.9999,5248.0
2023-12-28 13:10:00,199.0,199.01,198.84,198.93,2351.0,196.0787,196.0885,195.921,196.0097,2351.0
2023-12-28 13:20:00,198.94,199.02,198.88,199.0,2488.0,196.0196,196.0984,195.9604,196.0787,2488.0
2023-12-28 13:30:00,198.99,199.16,198.96,199.06,2903.0,196.0688,196.2363,196.0393,196.1378,2903.0
2023-12-28 13:40:00,198.98,199.05,198.88,198.92,5436.0,196.059,196.1279,195.9604,195.9999,5436.0
2023-12-28 13:50:00,198.95,199.04,198.85,198.96,2189.0,196.0294,196.1181,195.9309,196.0393,2189.0
2023-12-28 14:00:00,198.91,198.98,198.88,198.94,3536.0,195.99,196.059,195.9604,196.0196,3536.0
2023-12-28 14:10:00,198.98,199.18,198.94,198.95,5427.0,196.059,196.256,196.0196,196.0294,5427.0
2023-12-28 14:20:00,199.01,199.25,198.96,199.25,2113.0,196.0885,196.325,196.0393,196.325,2113.0
2023-12-28 14:30:00,199.25,199.32,199.08,199.14,5654.0,196.325,196.394,196.1575,196.2166,5654.0
2023-12-28 14:40:00,199.17,199.21,199.02,199.2,5422.0,196.2462,196.2856,196.0984,196.2757,5422.0
2023-12-28 14:50:00,199.13,199.21,199.06,199.11,3719.0,196.2068,196.2856,196.1378,196.1871,3719.0
2023-12-28 15:00:00,199.15,199.17,199.01,199.12,6303.0,196.2265,196.2462,196.0885,196.1969,6303.0
2023-12-28 15:10:00,199.12,199.12,198.83,199.09,5871.0,196.1969,196.1969,195.9112,196.1674,5871.0
2023-12-28 15:20:00,199.08,199.17,198.86,198.96,4899.0,196.1575,196.2462,195.9407,196.0393,4899.0
2023-12-28 15:30:00,198.97,199.09,198.92,199.06,6620.0,196.0491,196.1674,195.9999,196.1378,6620.0
2023-12-28 15:40:00,199.06,199.16,198.76,198.77,12005.0,196.1378,196.2363,195.8422,195.8521,12005.0
2023-12-28 15:50:00,198.84,199.06,198.7,198.95,46954.0,195.921,196.1378,195.7831,196.0294,46954.0
2023-12-29 09:30:00,198.79,199.25,198.53,199.23,10468.0,195.8718,196.325,195.6156,196.3053,10468.0
2023-12-29 09:40:00,199.28,199.29,198.62,198.62,4882.0,196.3546,196.3644,195.7043,195.7043,4882.0
2023-12-29 09:50:00,198.79,198.79,198.5,198.75,4082.0,195.8718,195.8718,195.586,195.8324,4082.0
2023-12-29 10:00:00,198.96,199.31,198.9,199.08,12703.0,196.0393,196.3841,195.9801,196.1575,12703.0
2023-12-29 10:10:00,199.13,199.31,198.88,199.08,9252.0,196.2068,196.3841,195.9604,196.1575,9252.0
2023-12-29 10:20:00,199.11,199.26,198.91,198.93,7298.0,196.1871,196.3349,195.99,196.0097,7298.0
2023-12-29 10:30:00,198.92,199.09,198.86,198.9,9012.0,195.9999,196.1674,195.9407,195.9801,9012.0
2023-12-29 10:40:00,198.91,198.97,198.63,198.97,2384.0,195.99,196.0491,195.7141,196.0491,2384.0
2023-12-29 10:50:00,198.91,199.01,198.78,198.91,2129.0,195.99,196.0885,195.8619,195.99,2129.0
2023-12-29 11:00:00,198.94,199.14,198.93,199.02,4105.0,196.0196,196.2166,196.0097,196.0984,4105.0
2023-12-29 11:10:00,198.92,199.0,198.68,199.0,6043.0,195.9999,196.0787,195.7634,196.0787,6043.0
2023-12-29 11:20:00,198.81,198.93,198.61,198.64,4228.0,195.8915,196.0097,195.6944,195.724,4228.0
2023-12-29 11:30:00,198.52,198.79,198.5,198.79,5269.0,195.6057,195.8718,195.586,195.8718,5269.0
2023-12-29 11:40:00,198.82,198.9,198.71,198.9,1289.0,195.9013,195.9801,195.7929,195.9801,1289.0
2023-12-29 11:50:00,198.73,198.73,198.47,198.55,4847.0,195.8126,195.8126,195.5565,195.6353,4847.0
2023-12-29 12:00:00,198.63,198.65,198.41,198.48,3360.0,195.7141,195.7338,195.4973,195.5663,3360.0
2023-12-29 12:10:00,198.49,198.49,198.27,198.42,1300.0,195.5762,195.5762,195.3594,195.5072,1300.0
2023-12-29 12:20:00,198.48,198.51,198.24,198.32,2615.0,195.5663,195.5959,195.3298,195.4087,2615.0
2023-12-29 12:30:00,198.28,198.61,198.28,198.58,4460.0,195.3693,195.6944,195.3693,195.6648,4460.0
2023-12-29 12:40:00,198.52,198.66,198.32,198.32,5364.0,195.6057,195.7437,195.4087,195.4087,5364.0
2023-12-29 12:50:00,198.29,198.54,198.29,198.5,6493.0,195.3791,195.6254,195.3791,195.586,6493.0
2023-12-29 13:00:00,198.5,198.75,198.42,198.52,4623.0,195.586,195.8324,195.5072,195.6057,4623.0
2023-12-29 13:10:00,198.51,198.55,198.2,198.23,2365.0,195.5959,195.6353,195.2904,195.32,2365.0
2023-12-29 13:20:00,198.25,198.32,198.15,198.19,3390.0,195.3397,195.4087,195.2412,195.2806,3390.0
2023-12-29 13:30:00,198.24,198.36,198.15,198.31,5095.0,195.3298,195.4481,195.2412,195.3988,5095.0
2023-12-29 13:40:00,198.31,198.44,198.3,198.44,4180.0,195.3988,195.5269,195.389,195.5269,4180.0
2023-12-29 13:50:00,198.46,198.51,198.2,198.25,2026.0,195.5466,195.5959,195.2904,195.3397,2026.0
2023-12-29 14:00:00,198.27,198.36,198.21,198.34,2702.0,195.3594,195.4481,195.3003,195.4284,2702.0
2023-12-29 14:10:00,198.28,198.34,198.22,198.3,1686.0,195.3693,195.4284,195.3101,195.389,1686.0
2023-12-29 14:20:00,198.3,198.41,198.24,198.25,4835.0,195.389,195.4973,195.3298,195.3397,4835.0
2023-12-29 14:30:00,198.29,198.46,198.29,198.38,2541.0,195.3791,195.5466,195.3791,195.4678,2541.0
2023-12-29 14:40:00,198.37,198.42,198.29,198.34,4345.0,195.4579,195.5072,195.3791,195.4284,4345.0
2023-12-29 14:50:00,198.35,198.4,198.29,198.35,3811.0,195.4382,195.4875,195.3791,195.4382,3811.0
2023-12-29 15:00:00,198.32,198.4,198.14,198.34,10526.0,195.4087,195.4875,195.2313,195.4284,10526.0
2023-12-29 15:10:00,198.45,198.45,198.22,198.3,8388.0,195.5368,195.5368,195.3101,195.389,8388.0
2023-12-29 15:20:00,198.27,198.44,198.12,198.44,10120.0,195.3594,195.5269,195.2116,195.5269,10120.0
2023-12-29 15:30:00,198.38,198.44,198.21,198.32,9244.0,195.4678,195.5269,195.3003,195.4087,9244.0
2023-12-29 15:40:00,198.34,198.54,198.28,198.28,8156.0,195.4284,195.6254,195.3693,195.3693,8156.0
2023-12-29 15:50:00,198.19,198.6,197.95,198.41,81843.0,195.2806,195.6846,195.0441,195.4973,81843.0
2024-01-02 09:30:00,196.47,197.64,195.2,196.81,30480.0,193.5858,194.7386,192.3345,193.9208,30480.0
2024-01-02 09:40:00,197.16,197.63,196.8,197.18,5698.0,194.2657,194.7288,193.911,194.2854,5698.0
2024-01-02 09:50:00,197.11,197.6,197.09,197.6,11835.0,194.2164,194.6992,194.1967,194.6992,11835.0
2024-01-02 10:00:00,197.64,197.89,197.37,197.45,6044.0,194.7386,194.985,194.4726,194.5514,6044.0
2024-01-02 10:10:00,197.58,197.89,197.35,197.44,7421.0,194.6795,194.985,194.4529,194.5416,7421.0
2024-01-02 10:20:00,197.62,197.62,197.14,197.26,9062.0,194.7189,194.7189,194.246,194.3642,9062.0
2024-01-02 10:30:00,197.26,197.35,197.06,197.35,7576.0,194.3642,194.4529,194.1672,194.4529,7576.0
2024-01-02 10:40:00,197.45,197.79,197.13,197.23,5432.0,194.5514,194.8864,194.2361,194.3347,5432.0
2024-01-02 10:50:00,197.31,197.51,197.25,197.42,5310.0,194.4135,194.6106,194.3544,194.5219,5310.0
2024-01-02 11:00:00,197.41,197.55,197.3,197.5,7492.0,194.512,194.65,194.4036,194.6007,7492.0
2024-01-02 11:10:00,197.65,197.73,197.41,197.43,4500.0,194.7485,194.8273,194.512,194.5317,4500.0
2024-01-02 11:20:00,197.39,197.43,197.22,197.28,1937.0,194.4923,194.5317,194.3248,194.3839,1937.0
2024-01-02 11:30:00,197.28,197.29,197.01,197.1,7288.0,194.3839,194.3938,194.1179,194.2066,7288.0
2024-01-02 11:40:00,197.17,197.46,197.13,197.46,3009.0,194.2755,194.5613,194.2361,194.5613,3009.0
2024-01-02 11:50:00,197.41,197.75,197.37,197.69,6707.0,194.512,194.847,194.4726,194.7879,6707.0
2024-01-02 12:00:00,197.68,197.77,197.56,197.56,6175.0,194.7781,194.8667,194.6598,194.6598,6175.0
2024-01-02 12:10:00,197.64,197.89,197.56,197.57,4570.0,194.7386,194.985,194.6598,194.6697,4570.0
2024-01-02 12:20:00,197.72,197.91,197.53,197.55,11821.0,194.8175,195.0047,194.6303,194.65,11821.0
2024-01-02 12:30:00,197.54,197.86,197.52,197.78,6815.0,194.6401,194.9554,194.6204,194.8766,6815.0
2024-01-02 12:40:00,197.81,197.82,197.43,197.5,4364.0,194.9062,194.916,194.5317,194.6007,4364.0
2024-01-02 12:50:00,197.49,197.49,197.24,197.28,10755.0,194.5908,194.5908,194.3445,194.3839,10755.0
2024-01-02 13:00:00,197.22,197.35,197.2,197.35,3859.0,194.3248,194.4529,194.3051,194.4529,3859.0
2024-01-02 13:10:00,197.27,197.49,197.27,197.33,11981.0,194.3741,194.5908,194.3741,194.4332,11981.0
2024-01-02 13:20:00,197.33,197.47,197.31,197.38,7672.0,194.4332,194.5711,194.4135,194.4825,7672.0
2024-01-02 13:30:00,197.35,197.42,197.22,197.42,6600.0,194.4529,194.5219,194.3248,194.5219,6600.0
2024-01-02 13:40:00,197.36,197.46,197.26,197.38,13242.0,194.4628,194.5613,194.3642,194.4825,13242.0
2024-01-02 13:50:00,197.37,197.43,197.13,197.21,15450.0,194.4726,194.5317,194.2361,194.315,15450.0
2024-01-02 14:00:00,197.21,197.3,197.1,197.13,11115.0,194.315,194.4036,194.2066,194.2361,11115.0
2024-01-02 14:10:00,197.13,197.36,197.13,197.27,9173.0,194.2361,194.4628,194.2361,194.3741,9173.0
2024-01-02 14:20:00,197.33,197.35,197.07,197.17,8102.0,194.4332,194.4529,194.177,194.2755,8102.0
2024-01-02 14:30:00,197.13,197.23,196.86,196.86,7337.0,194.2361,194.3347,193.9701,193.9701,7337.0
2024-01-02 14:40:00,196.9,197.09,196.87,197.03,7623.0,194.0095,194.1967,193.98,194.1376,7623.0
2024-01-02 14:50:00,197.04,197.12,196.9,196.97,9190.0,194.1475,194.2263,194.0095,194.0785,9190.0
2024-01-02 15:00:00,196.93,197.16,196.83,197.0,12023.0,194.0391,194.2657,193.9405,194.108,12023.0
2024-01-02 15:10:00,197.05,197.37,196.92,197.31,8845.0,194.1573,194.4726,194.0292,194.4135,8845.0
2024-01-02 15:20:00,197.2,197.3,197.1,197.23,7438.0,194.3051,194.4036,194.2066,194.3347,7438.0
2024-01-02 15:30:00,197.25,197.36,197.11,197.24,29295.0,194.3544,194.4628,194.2164,194.3445,29295.0
2024-01-02 15:40:00,197.24,197.52,197.19,197.52,29120.0,194.3445,194.6204,194.2953,194.6204,29120.0
2024-01-02 15:50:00,197.58,198.3,197.58,198.2,131086.0,194.6795,195.389,194.6795,195.2904,131086.0
2024-01-03 09:30:00,196.84,196.84,196.45,196.61,16920.0,193.9504,193.9504,193.5661,193.7238,16920.0
2024-01-03 09:40:00,196.69,196.95,196.23,196.86,4160.0,193.8026,194.0588,193.3493,193.9701,4160.0
2024-01-03 09:50:00,197.0,197.09,196.59,196.69,4977.0,194.108,194.1967,193.7041,193.8026,4977.0
2024-01-03 10:00:00,196.75,197.23,196.37,196.82,12354.0,193.8617,194.3347,193.4873,193.9307,12354.0
2024-01-03 10:10:00,196.81,196.93,196.41,196.67,3872.0,193.9208,194.0391,193.5267,193.7829,3872.0
2024-01-03 10:20:00,196.57,196.94,196.55,196.6,13490.0,193.6844,194.0489,193.6646,193.7139,13490.0
2024-01-03 10:30:00,196.48,196.48,195.84,196.02,7349.0,193.5957,193.5957,192.9651,193.1424,7349.0
2024-01-03 10:40:00,196.02,196.12,195.76,195.85,3412.0,193.1424,193.241,192.8862,192.9749,3412.0
2024-01-03 10:50:00,195.89,196.2,195.56,196.12,7877.0,193.0143,193.3198,192.6892,193.241,7877.0
2024-01-03 11:00:00,196.19,196.35,196.18,196.31,2387.0,193.3099,193.4676,193.3001,193.4282,2387.0
2024-01-03 11:10:00,196.39,196.48,196.27,196.38,5063.0,193.507,193.5957,193.3888,193.4971,5063.0
2024-01-03 11:20:00,196.26,196.66,196.26,196.59,7300.0,193.3789,193.773,193.3789,193.7041,7300.0
2024-01-03 11:30:00,196.5,196.66,196.46,196.63,4436.0,193.6154,193.773,193.576,193.7435,4436.0
2024-01-03 11:40:00,196.69,197.07,196.62,197.03,8514.0,193.8026,194.177,193.7336,194.1376,8514.0
2024-01-03 11:50:00,196.98,197.26,196.8,196.81,11470.0,194.0883,194.3642,193.911,193.9208,11470.0
2024-01-03 12:00:00,196.75,196.9,196.72,196.77,9168.0,193.8617,194.0095,193.8322,193.8814,9168.0
2024-01-03 12:10:00,196.77,196.93,196.71,196.82,10398.0,193.8814,194.0391,193.8223,193.9307,10398.0
2024-01-03 12:20:00,196.79,197.02,196.78,196.98,5164.0,193.9011,194.1277,193.8913,194.0883,5164.0
2024-01-03 12:30:00,197.0,197.08,196.85,196.96,6194.0,194.108,194.1869,193.9602,194.0686,6194.0
2024-01-03 12:40:00,197.0,197.15,196.94,197.03,4645.0,194.108,194.2558,194.0489,194.1376,4645.0
2024-01-03 12:50:00,197.0,197.36,197.0,197.35,3343.0,194.108,194.4628,194.108,194.4529,3343.0
2024-01-03 13:00:00,197.39,197.56,197.22,197.25,7327.0,194.4923,194.6598,194.3248,194.3544,7327.0
2024-01-03 13:10:00,197.3,197.3,197.11,197.21,4375.0,194.4036,194.4036,194.2164,194.315,4375.0
2024-01-03 13:20:00,197.2,197.26,197.11,197.2,6593.0,194.3051,194.3642,194.2164,194.3051,6593.0
2024-01-03 13:30:00,197.16,197.16,196.81,197.05,6762.0,194.2657,194.2657,193.9208,194.1573,6762.0
2024-01-03 13:40:00,196.97,197.0,196.82,196.94,3814.0,194.0785,194.108,193.9307,194.0489,3814.0
2024-01-03 13:50:00,196.88,196.88,196.74,196.84,6474.0,193.9898,193.9898,193.8519,193.9504,6474.0
2024-01-03 14:00:00,196.73,197.1,196.45,196.52,5784.0,193.842,194.2066,193.5661,193.6351,5784.0
2024-01-03 14:10:00,196.7,196.79,196.23,196.33,4549.0,193.8124,193.9011,193.3493,193.4479,4549.0
2024-01-03 14:20:00,196.42,197.07,196.24,196.92,3724.0,193.5366,194.177,193.3592,194.0292,3724.0
2024-01-03 14:30:00,197.0,197.01,196.63,196.87,3979.0,194.108,194.1179,193.7435,193.98,3979.0
2024-01-03 14:40:00,196.85,196.99,196.72,196.8,5314.0,193.9602,194.0982,193.8322,193.911,5314.0
2024-01-03 14:50:00,196.81,196.82,196.58,196.61,3312.0,193.9208,193.9307,193.6942,193.7238,3312.0
2024-01-03 15:00:00,196.55,196.59,195.93,196.02,5586.0,193.6646,193.7041,193.0537,193.1424,5586.0
2024-01-03 15:10:00,196.13,196.21,195.99,196.21,3145.0,193.2508,193.3296,193.1129,193.3296,3145.0
2024-01-03 15:20:00,196.24,196.24,196.07,196.21,3071.0,193.3592,193.3592,193.1917,193.3296,3071.0
2024-01-03 15:30:00,196.23,196.38,196.13,196.3,7324.0,193.3493,193.4971,193.2508,193.4183,7324.0
2024-01-03 15:40:00,196.31,196.45,196.15,196.22,11938.0,193.4282,193.5661,193.2705,193.3395,11938.0
2024-01-03 15:50:00,196.13,196.24,195.8,196.12,59270.0,193.2508,193.3592,192.9257,193.241,59270.0
2024-01-04 09:30:00,195.7,196.62,195.7,196.54,18614.0,192.8271,193.7336,192.8271,193.6548,18614.0
2024-01-04 09:40:00,196.34,196.48,195.71,195.77,8889.0,193.4577,193.5957,192.837,192.8961,8889.0
2024-01-04 09:50:00,196.0,196.46,195.99,196.41,4538.0,193.1227,193.576,193.1129,193.5267,4538.0
2024-01-04 10:00:00,196.28,196.82,196.27,196.76,4517.0,193.3986,193.9307,193.3888,193.8716,4517.0
2024-01-04 10:10:00,196.75,197.47,196.69,197.22,5753.0,193.8617,194.5711,193.8026,194.3248,5753.0
2024-01-04 10:20:00,197.17,197.26,196.94,197.2,3032.0,194.2755,194.3642,194.0489,194.3051,3032.0
2024-01-04 10:30:00,197.18,197.33,196.93,196.99,5344.0,194.2854,194.4332,194.0391,194.0982,5344.0
2024-01-04 10:40:00,197.1,197.47,197.04,197.27,4256.0,194.2066,194.5711,194.1475,194.3741,4256.0
2024-01-04 10:50:00,197.17,197.25,197.02,197.03,8903.0,194.2755,194.3544,194.1277,194.1376,8903.0
2024-01-04 11:00:00,196.95,196.96,196.86,196.86,2201.0,194.0588,194.0686,193.9701,193.9701,2201.0
2024-01-04 11:10:00,196.86,197.1,196.67,196.7,7129.0,193.9701,194.2066,193.7829,193.8124,7129.0
2024-01-04 11:20:00,196.7,196.84,196.68,196.77,4565.0,193.8124,193.9504,193.7927,193.8814,4565.0
2024-01-04 11:30:00,196.72,196.72,196.36,196.38,9187.0,193.8322,193.8322,193.4774,193.4971,9187.0
2024-01-04 11:40:00,196.47,196.54,196.03,196.06,6328.0,193.5858,193.6548,193.1523,193.1818,6328.0
2024-01-04 11:50:00,196.01,196.28,195.88,196.28,6110.0,193.1326,193.3986,193.0045,193.3986,6110.0
2024-01-04 12:00:00,196.21,196.27,195.9,195.9,5494.0,193.3296,193.3888,193.0242,193.0242,5494.0
2024-01-04 12:10:00,195.9,196.33,195.9,196.15,24538.0,193.0242,193.4479,193.0242,193.2705,24538.0
2024-01-04 12:20:00,196.1,196.3,195.94,196.14,8990.0,193.2213,193.4183,193.0636,193.2607,8990.0
2024-01-04 12:30:00,196.09,196.18,195.97,196.13,4462.0,193.2114,193.3001,193.0932,193.2508,4462.0
2024-01-04 12:40:00,196.08,196.08,195.83,195.93,2804.0,193.2015,193.2015,192.9552,193.0537,2804.0
2024-01-04 12:50:00,195.97,196.06,195.79,195.89,5396.0,193.0932,193.1818,192.9158,193.0143,5396.0
2024-01-04 13:00:00,195.9,196.03,195.8,196.03,3177.0,193.0242,193.1523,192.9257,193.1523,3177.0
2024-01-04 13:10:00,195.95,195.98,195.82,195.91,3582.0,193.0735,193.103,192.9454,193.034,3582.0
2024-01-04 13:20:00,195.91,196.27,195.91,196.2,4600.0,193.034,193.3888,193.034,193.3198,4600.0
2024-01-04 13:30:00,196.09,196.25,196.02,196.09,5780.0,193.2114,193.3691,193.1424,193.2114,5780.0
2024-01-04 13:40:00,196.07,196.17,195.98,196.14,7640.0,193.1917,193.2902,193.103,193.2607,7640.0
2024-01-04 13:50:00,196.1,196.18,195.88,196.07,9557.0,193.2213,193.3001,193.0045,193.1917,9557.0
2024-01-04 14:00:00,196.03,196.04,195.68,195.86,2697.0,193.1523,193.1621,192.8074,192.9848,2697.0
2024-01-04 14:10:00,195.82,195.95,195.78,195.86,4552.0,192.9454,193.0735,192.906,192.9848,4552.0
2024-01-04 14:20:00,195.91,196.12,195.91,195.92,5036.0,193.034,193.241,193.034,193.0439,5036.0
2024-01-04 14:30:00,195.9,195.96,195.82,195.92,1982.0,193.0242,193.0833,192.9454,193.0439,1982.0
2024-01-04 14:40:00,195.91,196.01,195.71,196.01,2749.0,193.034,193.1326,192.837,193.1326,2749.0
2024-01-04 14:50:00,196.27,196.27,196.11,196.21,2758.0,193.3888,193.3888,193.2311,193.3296,2758.0
2024-01-04 15:00:00,196.27,196.32,196.01,196.31,5234.0,193.3888,193.438,193.1326,193.4282,5234.0
2024-01-04 15:10:00,196.25,196.25,195.93,196.03,6597.0,193.3691,193.3691,193.0537,193.1523,6597.0
2024-01-04 15:20:00,196.1,196.1,195.68,195.89,17873.0,193.2213,193.2213,192.8074,193.0143,17873.0
2024-01-04 15:30:00,195.91,196.27,195.9,196.12,12452.0,193.034,193.3888,193.0242,193.241,12452.0
2024-01-04 15:40:00,196.17,196.31,195.87,195.88,21318.0,193.2902,193.4282,192.9946,193.0045,21318.0
2024-01-04 15:50:00,195.83,195.9,195.1,195.61,80224.0,192.9552,193.0242,192.2359,192.7384,80224.0
2024-01-05 09:30:00,195.11,195.87,194.63,195.17,17294.0,192.2458,192.9946,191.7728,192.3049,17294.0
2024-01-05 09:40:00,195.15,195.23,194.8,195.17,2577.0,192.2852,192.364,191.9403,192.3049,2577.0
2024-01-05 09:50:00,195.02,195.17,194.76,194.92,6223.0,192.1571,192.3049,191.9009,192.0586,6223.0
2024-01-05 10:00:00,195.07,196.19,194.94,196.02,6276.0,192.2064,193.3099,192.0783,193.1424,6276.0
2024-01-05 10:10:00,196.15,196.19,195.46,195.72,5759.0,193.2705,193.3099,192.5906,192.8468,5759.0
2024-01-05 10:20:00,195.71,195.86,195.66,195.66,3222.0,192.837,192.9848,192.7877,192.7877,3222.0
2024-01-05 10:30:00,195.54,195.64,195.34,195.5,2855.0,192.6695,192.768,192.4724,192.6301,2855.0
2024-01-05 10:40:00,195.4,195.67,195.36,195.62,2014.0,192.5315,192.7976,192.4921,192.7483,2014.0
2024-01-05 10:50:00,195.7,195.89,195.59,195.85,5364.0,192.8271,193.0143,192.7187,192.9749,5364.0
2024-01-05 11:00:00,195.83,195.93,195.58,195.9,4381.0,192.9552,193.0537,192.7089,193.0242,4381.0
2024-01-05 11:10:00,195.74,195.82,195.16,195.21,5263.0,192.8665,192.9454,192.2951,192.3443,5263.0
2024-01-05 11:20:00,195.07,195.28,195.06,195.23,3625.0,192.2064,192.4133,192.1965,192.364,3625.0
2024-01-05 11:30:00,195.29,195.38,195.16,195.38,5273.0,192.4231,192.5118,192.2951,192.5118,5273.0
2024-01-05 11:40:00,195.44,195.65,195.34,195.6,5263.0,192.5709,192.7779,192.4724,192.7286,5263.0
2024-01-05 11:50:00,195.6,195.61,195.37,195.4,4207.0,192.7286,192.7384,192.502,192.5315,4207.0
2024-01-05 12:00:00,195.5,195.52,194.93,194.93,4647.0,192.6301,192.6498,192.0684,192.0684,4647.0
2024-01-05 12:10:00,194.84,195.21,194.82,195.07,3468.0,191.9798,192.3443,191.96,192.2064,3468.0
2024-01-05 12:20:00,195.06,195.1,194.85,194.98,6771.0,192.1965,192.2359,191.9896,192.1177,6771.0
2024-01-05 12:30:00,194.92,195.15,194.9,195.07,6504.0,192.0586,192.2852,192.0389,192.2064,6504.0
2024-01-05 12:40:00,195.1,195.2,194.67,194.87,21020.0,192.2359,192.3345,191.8122,192.0093,21020.0
2024-01-05 12:50:00,194.92,195.01,194.71,194.9,5224.0,192.0586,192.1473,191.8517,192.0389,5224.0
2024-01-05 13:00:00,194.81,194.81,194.53,194.77,4541.0,191.9502,191.9502,191.6743,191.9108,4541.0
2024-01-05 13:10:00,194.84,194.88,194.61,194.7,4122.0,191.9798,192.0192,191.7531,191.8418,4122.0
2024-01-05 13:20:00,194.76,194.92,194.64,194.92,3617.0,191.9009,192.0586,191.7827,192.0586,3617.0
2024-01-05 13:30:00,195.09,195.33,194.97,195.3,2988.0,192.2261,192.4626,192.1078,192.433,2988.0
2024-01-05 13:40:00,195.31,195.4,195.22,195.22,2225.0,192.4429,192.5315,192.3542,192.3542,2225.0
2024-01-05 13:50:00,195.27,195.39,195.21,195.26,4185.0,192.4034,192.5217,192.3443,192.3936,4185.0
2024-01-05 14:00:00,195.36,195.57,195.35,195.49,3439.0,192.4921,192.699,192.4823,192.6202,3439.0
2024-01-05 14:10:00,195.48,195.54,195.21,195.21,4593.0,192.6104,192.6695,192.3443,192.3443,4593.0
2024-01-05 14:20:00,195.19,195.3,195.12,195.22,3214.0,192.3246,192.433,192.2556,192.3542,3214.0
2024-01-05 14:30:00,195.13,195.26,195.12,195.17,2899.0,192.2655,192.3936,192.2556,192.3049,2899.0
2024-01-05 14:40:00,195.15,195.15,194.88,194.94,2710.0,192.2852,192.2852,192.0192,192.0783,2710.0
2024-01-05 14:50:00,194.64,194.69,194.42,194.42,9471.0,191.7827,191.832,191.5659,191.5659,9471.0
2024-01-05 15:00:00,194.43,194.74,194.38,194.74,5537.0,191.5758,191.8812,191.5265,191.8812,5537.0
2024-01-05 15:10:00,194.74,194.9,194.51,194.62,5902.0,191.8812,192.0389,191.6546,191.763,5902.0
2024-01-05 15:20:00,194.65,194.86,194.58,194.86,11078.0,191.7925,191.9995,191.7236,191.9995,11078.0
2024-01-05 15:30:00,194.84,194.99,194.74,194.85,7550.0,191.9798,192.1275,191.8812,191.9896,7550.0
2024-01-05 15:40:00,194.9,195.28,194.84,195.04,15661.0,192.0389,192.4133,191.9798,192.1768,15661.0
2024-01-05 15:50:00,195.15,195.38,194.99,195.26,49619.0,192.2852,192.5118,192.1275,192.3936,49619.0
2024-01-08 09:30:00,194.66,195.25,194.26,194.83,41862.0,191.8024,192.3837,191.4083,191.9699,41862.0
2024-01-08 09:40:00,194.57,194.71,193.46,194.34,6687.0,191.7137,191.8517,190.62,191.4871,6687.0
2024-01-08 09:50:00,194.6,194.62,194.1,194.44,10646.0,191.7433,191.763,191.2506,191.5856,10646.0
2024-01-08 10:00:00,194.48,194.76,194.04,194.2,8370.0,191.625,191.9009,191.1915,191.3491,8370.0
2024-01-08 10:10:00,194.26,194.41,193.91,194.15,6883.0,191.4083,191.5561,191.0634,191.2999,6883.0
2024-01-08 10:20:00,194.18,194.24,193.95,193.95,3365.0,191.3294,191.3886,191.1028,191.1028,3365.0
2024-01-08 10:30:00,193.97,194.24,193.94,194.21,5605.0,191.1225,191.3886,191.093,191.359,5605.0
2024-01-08 10:40:00,194.14,194.33,194.04,194.33,2592.0,191.29,191.4772,191.1915,191.4772,2592.0
2024-01-08 10:50:00,194.33,194.35,193.97,194.08,11510.0,191.4772,191.4969,191.1225,191.2309,11510.0
2024-01-08 11:00:00,194.12,194.19,193.8,194.03,5537.0,191.2703,191.3393,190.955,191.1816,5537.0
2024-01-08 11:10:00,194.07,194.13,193.83,194.13,6883.0,191.2211,191.2802,190.9846,191.2802,6883.0
2024-01-08 11:20:00,194.07,194.32,193.68,193.82,14368.0,191.2211,191.4674,190.8368,190.9747,14368.0
2024-01-08 11:30:00,193.83,193.86,193.58,193.68,9382.0,190.9846,191.0141,190.7382,190.8368,9382.0
2024-01-08 11:40:00,193.64,193.77,193.52,193.65,5269.0,190.7974,190.9255,190.6791,190.8072,5269.0
2024-01-08 11:50:00,193.71,194.12,193.67,194.12,5092.0,190.8663,191.2703,190.8269,191.2703,5092.0
2024-01-08 12:00:00,194.06,194.47,194.06,194.28,13084.0,191.2112,191.6152,191.2112,191.428,13084.0
2024-01-08 12:10:00,194.05,194.19,194.01,194.15,5434.0,191.2013,191.3393,191.1619,191.2999,5434.0
2024-01-08 12:20:00,194.1,194.1,193.95,193.99,2628.0,191.2506,191.2506,191.1028,191.1422,2628.0
2024-01-08 12:30:00,193.92,194.07,193.85,194.07,6790.0,191.0733,191.2211,191.0043,191.2211,6790.0
2024-01-08 12:40:00,193.99,194.19,193.97,194.13,5159.0,191.1422,191.3393,191.1225,191.2802,5159.0
2024-01-08 12:50:00,194.15,194.25,194.15,194.21,2479.0,191.2999,191.3984,191.2999,191.359,2479.0
2024-01-08 13:00:00,194.18,194.39,194.18,194.22,6163.0,191.3294,191.5364,191.3294,191.3689,6163.0
2024-01-08 13:10:00,194.25,194.33,194.14,194.32,3104.0,191.3984,191.4772,191.29,191.4674,3104.0
2024-01-08 13:20:00,194.33,194.39,194.24,194.24,2775.0,191.4772,191.5364,191.3886,191.3886,2775.0
2024-01-08 13:30:00,194.25,194.29,194.11,194.15,2645.0,191.3984,191.4378,191.2605,191.2999,2645.0
2024-01-08 13:40:00,194.12,194.21,194.09,194.09,5211.0,191.2703,191.359,191.2408,191.2408,5211.0
2024-01-08 13:50:00,194.08,194.27,194.02,194.27,4018.0,191.2309,191.4181,191.1718,191.4181,4018.0
2024-01-08 14:00:00,194.21,194.46,194.2,194.34,7126.0,191.359,191.6053,191.3491,191.4871,7126.0
2024-01-08 14:10:00,194.37,194.76,194.36,194.74,15897.0,191.5167,191.9009,191.5068,191.8812,15897.0
2024-01-08 14:20:00,194.78,195.03,194.64,194.92,9819.0,191.9206,192.167,191.7827,192.0586,9819.0
2024-01-08 14:30:00,195.13,195.15,194.97,195.14,3290.0,192.2655,192.2852,192.1078,192.2753,3290.0
2024-01-08 14:40:00,195.06,195.5,195.06,195.28,11964.0,192.1965,192.6301,192.1965,192.4133,11964.0
2024-01-08 14:50:00,195.22,195.5,195.12,195.49,5374.0,192.3542,192.6301,192.2556,192.6202,5374.0
2024-01-08 15:00:00,195.42,195.72,195.42,195.47,6374.0,192.5512,192.8468,192.5512,192.6005,6374.0
2024-01-08 15:10:00,195.52,195.57,195.29,195.36,10074.0,192.6498,192.699,192.4231,192.4921,10074.0
2024-01-08 15:20:00,195.37,195.45,195.14,195.14,12094.0,192.502,192.5808,192.2753,192.2753,12094.0
2024-01-08 15:30:00,195.17,195.65,195.15,195.65,22321.0,192.3049,192.7779,192.2852,192.7779,22321.0
2024-01-08 15:40:00,195.68,195.7,195.22,195.22,23805.0,192.8074,192.8271,192.3542,192.3542,23805.0
2024-01-08 15:50:00,195.27,196.05,195.27,196.02,73238.0,192.4034,193.172,192.4034,193.1424,73238.0
2024-01-09 09:30:00,194.59,195.13,194.39,195.13,11829.0,191.7334,192.2655,191.5364,192.2655,11829.0
2024-01-09 09:40:00,195.1,195.59,194.88,194.95,9409.0,192.2359,192.7187,192.0192,192.0881,9409.0
2024-01-09 09:50:00,194.95,195.18,194.79,194.8,11681.0,192.0881,192.3148,191.9305,191.9403,11681.0
2024-01-09 10:00:00,194.86,194.9,194.34,194.64,8778.0,191.9995,192.0389,191.4871,191.7827,8778.0
2024-01-09 10:10:00,194.64,195.05,194.43,194.99,5862.0,191.7827,192.1867,191.5758,192.1275,5862.0
2024-01-09 10:20:00,194.98,194.98,194.63,194.82,4763.0,192.1177,192.1177,191.7728,191.96,4763.0
2024-01-09 10:30:00,194.68,194.73,194.56,194.66,3813.0,191.8221,191.8714,191.7039,191.8024,3813.0
2024-01-09 10:40:00,194.77,194.99,194.7,194.9,8302.0,191.9108,192.1275,191.8418,192.0389,8302.0
2024-01-09 10:50:00,194.87,195.14,194.8,195.04,9935.0,192.0093,192.2753,191.9403,192.1768,9935.0
2024-01-09 11:00:00,195.04,195.26,194.97,195.09,7957.0,192.1768,192.3936,192.1078,192.2261,7957.0
2024-01-09 11:10:00,194.89,195.18,194.89,195.09,4088.0,192.029,192.3148,192.029,192.2261,4088.0
2024-01-09 11:20:00,195.1,195.42,195.07,195.22,5738.0,192.2359,192.5512,192.2064,192.3542,5738.0
2024-01-09 11:30:00,195.24,195.42,195.12,195.15,3211.0,192.3739,192.5512,192.2556,192.2852,3211.0
2024-01-09 11:40:00,195.21,195.47,195.15,195.4,7404.0,192.3443,192.6005,192.2852,192.5315,7404.0
2024-01-09 11:50:00,195.4,195.67,195.37,195.67,4389.0,192.5315,192.7976,192.502,192.7976,4389.0
2024-01-09 12:00:00,195.63,195.72,195.57,195.6,2445.0,192.7582,192.8468,192.699,192.7286,2445.0
2024-01-09 12:10:00,195.58,195.67,195.51,195.56,3422.0,192.7089,192.7976,192.6399,192.6892,3422.0
2024-01-09 12:20:00,195.59,195.81,195.55,195.72,3657.0,192.7187,192.9355,192.6793,192.8468,3657.0
2024-01-09 12:30:00,195.72,195.8,195.65,195.68,3035.0,192.8468,192.9257,192.7779,192.8074,3035.0
2024-01-09 12:40:00,195.69,195.78,195.64,195.64,1480.0,192.8173,192.906,192.768,192.768,1480.0
2024-01-09 12:50:00,195.71,195.81,195.66,195.71,4660.0,192.837,192.9355,192.7877,192.837,4660.0
2024-01-09 13:00:00,195.75,196.0,195.67,195.74,5212.0,192.8764,193.1227,192.7976,192.8665,5212.0
2024-01-09 13:10:00,195.74,195.75,195.5,195.6,2293.0,192.8665,192.8764,192.6301,192.7286,2293.0
2024-01-09 13:20:00,195.61,195.63,195.45,195.45,5129.0,192.7384,192.7582,192.5808,192.5808,5129.0
2024-01-09 13:30:00,195.53,195.54,195.32,195.51,6866.0,192.6596,192.6695,192.4527,192.6399,6866.0
2024-01-09 13:40:00,195.5,195.89,195.47,195.88,7809.0,192.6301,193.0143,192.6005,193.0045,7809.0
2024-01-09 13:50:00,195.97,196.19,195.87,196.01,8023.0,193.0932,193.3099,192.9946,193.1326,8023.0
2024-01-09 14:00:00,196.01,196.06,195.91,196.05,5953.0,193.1326,193.1818,193.034,193.172,5953.0
2024-01-09 14:10:00,196.0,196.01,195.76,195.86,6948.0,193.1227,193.1326,192.8862,192.9848,6948.0
2024-01-09 14:20:00,195.79,195.95,195.79,195.95,5304.0,192.9158,193.0735,192.9158,193.0735,5304.0
2024-01-09 14:30:00,195.99,196.02,195.85,195.94,41438.0,193.1129,193.1424,192.9749,193.0636,41438.0
2024-01-09 14:40:00,195.94,195.95,195.69,195.82,12842.0,193.0636,193.0735,192.8173,192.9454,12842.0
2024-01-09 14:50:00,195.76,195.95,195.66,195.83,7462.0,192.8862,193.0735,192.7877,192.9552,7462.0
2024-01-09 15:00:00,195.87,195.88,195.58,195.7,5946.0,192.9946,193.0045,192.7089,192.8271,5946.0
2024-01-09 15:10:00,195.7,195.82,195.67,195.76,4636.0,192.8271,192.9454,192.7976,192.8862,4636.0
2024-01-09 15:20:00,195.8,196.07,195.74,195.75,4649.0,192.9257,193.1917,192.8665,192.8764,4649.0
2024-01-09 15:30:00,195.82,195.82,195.69,195.77,9354.0,192.9454,192.9454,192.8173,192.8961,9354.0
2024-01-09 15:40:00,195.77,195.83,195.67,195.71,26012.0,192.8961,192.9552,192.7976,192.837,26012.0
2024-01-09 15:50:00,195.69,195.95,195.64,195.79,46688.0,192.8173,193.0735,192.768,192.9158,46688.0
2024-01-10 09:30:00,196.06,196.94,196.04,196.59,14614.0,193.1818,194.0489,193.1621,193.7041,14614.0
2024-01-10 09:40:00,196.99,197.3,196.32,197.3,4760.0,194.0982,194.4036,193.438,194.4036,4760.0
2024-01-10 09:50:00,197.07,197.15,196.46,196.83,2719.0,194.177,194.2558,193.576,193.9405,2719.0
2024-01-10 10:00:00,196.66,196.66,196.09,196.33,8567.0,193.773,193.773,193.2114,193.4479,8567.0
2024-01-10 10:10:00,196.32,196.47,196.19,196.34,7464.0,193.438,193.5858,193.3099,193.4577,7464.0
2024-01-10 10:20:00,196.35,196.61,196.29,196.5,6454.0,193.4676,193.7238,193.4085,193.6154,6454.0
2024-01-10 10:30:00,196.54,196.8,196.54,196.8,1115.0,193.6548,193.911,193.6548,193.911,1115.0
2024-01-10 10:40:00,196.81,196.85,196.69,196.84,2204.0,193.9208,193.9602,193.8026,193.9504,2204.0
2024-01-10 10:50:00,196.78,196.92,196.76,196.79,2877.0,193.8913,194.0292,193.8716,193.9011,2877.0
2024-01-10 11:00:00,196.78,196.86,196.72,196.78,2930.0,193.8913,193.9701,193.8322,193.8913,2930.0
2024-01-10 11:10:00,196.79,196.84,196.61,196.72,5116.0,193.9011,193.9504,193.7238,193.8322,5116.0
2024-01-10 11:20:00,196.67,196.8,196.67,196.78,2640.0,193.7829,193.911,193.7829,193.8913,2640.0
2024-01-10 11:30:00,196.79,196.89,196.69,196.89,24081.0,193.9011,193.9997,193.8026,193.9997,24081.0
2024-01-10 11:40:00,196.89,197.03,196.84,197.0,13652.0,193.9997,194.1376,193.9504,194.108,13652.0
2024-01-10 11:50:00,197.0,197.08,196.83,197.05,6156.0,194.108,194.1869,193.9405,194.1573,6156.0
2024-01-10 12:00:00,197.05,197.21,196.98,197.14,3405.0,194.1573,194.315,194.0883,194.246,3405.0
2024-01-10 12:10:00,197.17,197.25,197.14,197.2,4535.0,194.2755,194.3544,194.246,194.3051,4535.0
2024-01-10 12:20:00,197.23,197.33,197.2,197.33,9764.0,194.3347,194.4332,194.3051,194.4332,9764.0
2024-01-10 12:30:00,197.31,197.31,197.2,197.25,3300.0,194.4135,194.4135,194.3051,194.3544,3300.0
2024-01-10 12:40:00,197.25,197.29,197.1,197.1,3040.0,194.3544,194.3938,194.2066,194.2066,3040.0
2024-01-10 12:50:00,197.16,197.23,197.06,197.14,2995.0,194.2657,194.3347,194.1672,194.246,2995.0
2024-01-10 13:00:00,197.14,197.34,196.89,197.27,4231.0,194.246,194.4431,193.9997,194.3741,4231.0
2024-01-10 13:10:00,197.2,197.32,197.07,197.32,3467.0,194.3051,194.4233,194.177,194.4233,3467.0
2024-01-10 13:20:00,197.24,197.41,197.22,197.34,2020.0,194.3445,194.512,194.3248,194.4431,2020.0
2024-01-10 13:30:00,197.28,197.33,197.13,197.13,1802.0,194.3839,194.4332,194.2361,194.2361,1802.0
2024-01-10 13:40:00,197.26,197.37,197.19,197.32,1376.0,194.3642,194.4726,194.2953,194.4233,1376.0
2024-01-10 13:50:00,197.31,197.48,197.26,197.41,11638.0,194.4135,194.581,194.3642,194.512,11638.0
2024-01-10 14:00:00,197.41,197.41,197.09,197.12,1990.0,194.512,194.512,194.1967,194.2263,1990.0
2024-01-10 14:10:00,197.12,197.49,197.12,197.36,4178.0,194.2263,194.5908,194.2263,194.4628,4178.0
2024-01-10 14:20:00,197.34,197.7,197.33,197.7,3020.0,194.4431,194.7978,194.4332,194.7978,3020.0
2024-01-10 14:30:00,197.71,197.84,197.64,197.71,7666.0,194.8076,194.9357,194.7386,194.8076,7666.0
2024-01-10 14:40:00,197.67,197.76,197.59,197.67,4331.0,194.7682,194.8569,194.6894,194.7682,4331.0
2024-01-10 14:50:00,197.68,197.86,197.68,197.8,8597.0,194.7781,194.9554,194.7781,194.8963,8597.0
2024-01-10 15:00:00,197.74,197.85,197.65,197.8,3505.0,194.8372,194.9456,194.7485,194.8963,3505.0
2024-01-10 15:10:00,197.71,197.71,197.5,197.5,4901.0,194.8076,194.8076,194.6007,194.6007,4901.0
2024-01-10 15:20:00,197.52,197.52,196.95,197.02,4483.0,194.6204,194.6204,194.0588,194.1277,4483.0
2024-01-10 15:30:00,196.98,197.18,196.98,196.99,6504.0,194.0883,194.2854,194.0883,194.0982,6504.0
2024-01-10 15:40:00,197.05,197.05,196.78,196.81,8550.0,194.1573,194.1573,193.8913,193.9208,8550.0
2024-01-10 15:50:00,196.77,197.5,196.65,197.33,39776.0,193.8814,194.6007,193.7632,194.4332,39776.0
2024-01-11 09:30:00,198.0,198.0,197.19,197.2,14528.0,195.0934,195.0934,194.2953,194.3051,14528.0
2024-01-11 09:40:00,197.48,197.85,196.99,197.17,10805.0,194.581,194.9456,194.0982,194.2755,10805.0
2024-01-11 09:50:00,197.17,197.33,196.92,197.28,19918.0,194.2755,194.4332,194.0292,194.3839,19918.0
2024-01-11 10:00:00,197.24,197.58,197.0,197.08,25424.0,194.3445,194.6795,194.108,194.1869,25424.0
2024-01-11 10:10:00,196.94,197.66,196.81,197.66,10539.0,194.0489,194.7584,193.9208,194.7584,10539.0
2024-01-11 10:20:00,197.57,197.81,197.51,197.62,11409.0,194.6697,194.9062,194.6106,194.7189,11409.0
2024-01-11 10:30:00,197.57,197.61,197.03,197.03,13906.0,194.6697,194.7091,194.1376,194.1376,13906.0
2024-01-11 10:40:00,197.03,197.12,196.58,196.59,4335.0,194.1376,194.2263,193.6942,193.7041,4335.0
2024-01-11 10:50:00,196.53,196.77,196.19,196.51,6105.0,193.6449,193.8814,193.3099,193.6252,6105.0
2024-01-11 11:00:00,196.53,197.1,196.44,197.1,23121.0,193.6449,194.2066,193.5563,194.2066,23121.0
2024-01-11 11:10:00,197.0,197.18,196.61,196.66,20996.0,194.108,194.2854,193.7238,193.773,20996.0
2024-01-11 11:20:00,196.77,196.93,196.66,196.93,14062.0,193.8814,194.0391,193.773,194.0391,14062.0
2024-01-11 11:30:00,196.93,196.93,196.12,196.19,10332.0,194.0391,194.0391,193.241,193.3099,10332.0
2024-01-11 11:40:00,196.1,196.64,196.05,196.64,9631.0,193.2213,193.7533,193.172,193.7533,9631.0
2024-01-11 11:50:00,196.71,196.77,196.54,196.61,17970.0,193.8223,193.8814,193.6548,193.7238,17970.0
2024-01-11 12:00:00,196.66,196.77,196.53,196.68,13905.0,193.773,193.8814,193.6449,193.7927,13905.0
2024-01-11 12:10:00,196.69,196.99,196.68,196.75,9726.0,193.8026,194.0982,193.7927,193.8617,9726.0
2024-01-11 12:20:00,196.87,197.03,196.82,196.83,3942.0,193.98,194.1376,193.9307,193.9405,3942.0
2024-01-11 12:30:00,196.87,196.95,196.76,196.81,1852.0,193.98,194.0588,193.8716,193.9208,1852.0
2024-01-11 12:40:00,196.92,197.18,196.92,197.16,3895.0,194.0292,194.2854,194.0292,194.2657,3895.0
2024-01-11 12:50:00,197.12,197.19,197.01,197.18,2520.0,194.2263,194.2953,194.1179,194.2854,2520.0
2024-01-11 13:00:00,197.16,197.46,197.13,197.36,9492.0,194.2657,194.5613,194.2361,194.4628,9492.0
2024-01-11 13:10:00,197.41,197.48,197.32,197.32,2698.0,194.512,194.581,194.4233,194.4233,2698.0
2024-01-11 13:20:00,197.32,197.35,197.21,197.27,3355.0,194.4233,194.4529,194.315,194.3741,3355.0
2024-01-11 13:30:00,197.23,197.35,197.09,197.12,4959.0,194.3347,194.4529,194.1967,194.2263,4959.0
2024-01-11 13:40:00,197.16,197.26,197.08,197.14,4030.0,194.2657,194.3642,194.1869,194.246,4030.0
2024-01-11 13:50:00,197.2,197.48,197.19,197.48,3731.0,194.3051,194.581,194.2953,194.581,3731.0
2024-01-11 14:00:00,197.63,197.65,197.3,197.3,3144.0,194.7288,194.7485,194.4036,194.4036,3144.0
2024-01-11 14:10:00,197.37,197.54,197.34,197.38,2844.0,194.4726,194.6401,194.4431,194.4825,2844.0
2024-01-11 14:20:00,197.31,197.47,197.31,197.47,2452.0,194.4135,194.5711,194.4135,194.5711,2452.0
2024-01-11 14:30:00,197.5,197.72,197.5,197.6,5189.0,194.6007,194.8175,194.6007,194.6992,5189.0
2024-01-11 14:40:00,197.7,197.71,197.55,197.62,3516.0,194.7978,194.8076,194.65,194.7189,3516.0
2024-01-11 14:50:00,197.65,197.89,197.65,197.88,4688.0,194.7485,194.985,194.7485,194.9751,4688.0
2024-01-11 15:00:00,197.89,197.89,197.48,197.5,6670.0,194.985,194.985,194.581,194.6007,6670.0
2024-01-11 15:10:00,197.47,197.47,197.21,197.32,8686.0,194.5711,194.5711,194.315,194.4233,8686.0
2024-01-11 15:20:00,197.36,197.68,197.33,197.49,7332.0,194.4628,194.7781,194.4332,194.5908,7332.0
2024-01-11 15:30:00,197.42,197.64,197.3,197.43,10924.0,194.5219,194.7386,194.4036,194.5317,10924.0
2024-01-11 15:40:00,197.43,197.89,197.43,197.78,27988.0,194.5317,194.985,194.5317,194.8766,27988.0
2024-01-11 15:50:00,197.72,198.1,197.53,197.99,54621.0,194.8175,195.1919,194.6303,195.0835,54621.0
2024-01-12 09:30:00,199.08,199.08,198.62,198.73,18984.0,196.1575,196.1575,195.7043,195.8126,18984.0
2024-01-12 09:40:00,199.09,199.09,198.7,198.75,4194.0,196.1674,196.1674,195.7831,195.8324,4194.0
2024-01-12 09:50:00,198.68,198.68,198.26,198.33,2959.0,195.7634,195.7634,195.3495,195.4185,2959.0
2024-01-12 10:00:00,198.41,198.72,197.84,198.47,15105.0,195.4973,195.8028,194.9357,195.5565,15105.0
2024-01-12 10:10:00,198.36,198.41,197.97,197.97,12018.0,195.4481,195.4973,195.0638,195.0638,12018.0
2024-01-12 10:20:00,198.13,198.31,198.11,198.31,5638.0,195.2215,195.3988,195.2017,195.3988,5638.0
2024-01-12 10:30:00,198.31,198.73,198.31,198.47,16112.0,195.3988,195.8126,195.3988,195.5565,16112.0
2024-01-12 10:40:00,198.47,198.79,198.4,198.61,23673.0,195.5565,195.8718,195.4875,195.6944,23673.0
2024-01-12 10:50:00,198.61,198.81,198.42,198.42,14562.0,195.6944,195.8915,195.5072,195.5072,14562.0
2024-01-12 11:00:00,198.43,198.67,198.24,198.55,7766.0,195.517,195.7535,195.3298,195.6353,7766.0
2024-01-12 11:10:00,198.63,198.71,198.35,198.49,3617.0,195.7141,195.7929,195.4382,195.5762,3617.0
2024-01-12 11:20:00,198.34,198.64,198.34,198.54,3055.0,195.4284,195.724,195.4284,195.6254,3055.0
2024-01-12 11:30:00,198.59,198.81,198.37,198.52,4315.0,195.6747,195.8915,195.4579,195.6057,4315.0
2024-01-12 11:40:00,198.57,198.62,198.38,198.5,3186.0,195.655,195.7043,195.4678,195.586,3186.0
2024-01-12 11:50:00,198.49,198.66,198.38,198.56,2579.0,195.5762,195.7437,195.4678,195.6451,2579.0
2024-01-12 12:00:00,198.58,198.64,198.49,198.57,2428.0,195.6648,195.724,195.5762,195.655,2428.0
2024-01-12 12:10:00,198.66,198.79,198.59,198.78,3502.0,195.7437,195.8718,195.6747,195.8619,3502.0
2024-01-12 12:20:00,198.73,198.83,198.52,198.61,3254.0,195.8126,195.9112,195.6057,195.6944,3254.0
2024-01-12 12:30:00,198.62,198.65,198.36,198.49,4885.0,195.7043,195.7338,195.4481,195.5762,4885.0
2024-01-12 12:40:00,198.49,198.49,198.36,198.46,4000.0,195.5762,195.5762,195.4481,195.5466,4000.0
2024-01-12 12:50:00,198.47,198.58,198.46,198.48,2281.0,195.5565,195.6648,195.5466,195.5663,2281.0
2024-01-12 13:00:00,198.48,198.91,198.47,198.91,10093.0,195.5663,195.99,195.5565,195.99,10093.0
2024-01-12 13:10:00,198.9,198.99,198.83,198.94,2070.0,195.9801,196.0688,195.9112,196.0196,2070.0
2024-01-12 13:20:00,198.9,199.01,198.87,199.0,1647.0,195.9801,196.0885,195.9506,196.0787,1647.0
2024-01-12 13:30:00,199.02,199.08,198.95,198.99,4604.0,196.0984,196.1575,196.0294,196.0688,4604.0
2024-01-12 13:40:00,198.99,199.03,198.9,198.93,7008.0,196.0688,196.1082,195.9801,196.0097,7008.0
2024-01-12 13:50:00,198.86,198.93,198.79,198.93,2801.0,195.9407,196.0097,195.8718,196.0097,2801.0
2024-01-12 14:00:00,198.93,198.94,198.81,198.85,3942.0,196.0097,196.0196,195.8915,195.9309,3942.0
2024-01-12 14:10:00,198.88,199.02,198.87,198.91,3608.0,195.9604,196.0984,195.9506,195.99,3608.0
2024-01-12 14:20:00,198.93,199.0,198.84,199.0,2502.0,196.0097,196.0787,195.921,196.0787,2502.0
2024-01-12 14:30:00,198.97,199.11,198.74,198.74,5169.0,196.0491,196.1871,195.8225,195.8225,5169.0
2024-01-12 14:40:00,198.79,198.79,198.59,198.74,10083.0,195.8718,195.8718,195.6747,195.8225,10083.0
2024-01-12 14:50:00,198.71,198.77,198.6,198.72,3957.0,195.7929,195.8521,195.6846,195.8028,3957.0
2024-01-12 15:00:00,198.68,198.84,198.61,198.78,9442.0,195.7634,195.921,195.6944,195.8619,9442.0
2024-01-12 15:10:00,198.77,198.88,198.6,198.67,4263.0,195.8521,195.9604,195.6846,195.7535,4263.0
2024-01-12 15:20:00,198.55,198.74,198.42,198.74,5607.0,195.6353,195.8225,195.5072,195.8225,5607.0
2024-01-12 15:30:00,198.68,198.79,198.6,198.61,5361.0,195.7634,195.8718,195.6846,195.6944,5361.0
2024-01-12 15:40:00,198.6,198.65,198.46,198.64,15989.0,195.6846,195.7338,195.5466,195.724,15989.0
2024-01-12 15:50:00,198.7,199.0,198.53,198.95,64389.0,195.7831,196.0787,195.6156,196.0294,64389.0
2024-01-16 09:30:00,199.66,199.94,198.21,199.64,35890.0,196.729,197.0049,195.3003,196.7093,35890.0
2024-01-16 09:40:00,199.65,199.71,199.13,199.24,9328.0,196.7191,196.7783,196.2068,196.3152,9328.0
2024-01-16 09:50:00,199.19,199.23,198.67,198.99,12412.0,196.2659,196.3053,195.7535,196.0688,12412.0
2024-01-16 10:00:00,199.08,199.28,198.72,198.84,32984.0,196.1575,196.3546,195.8028,195.921,32984.0
2024-01-16 10:10:00,198.9,199.29,198.79,198.83,11326.0,195.9801,196.3644,195.8718,195.9112,11326.0
2024-01-16 10:20:00,198.85,199.42,198.75,199.21,10958.0,195.9309,196.4925,195.8324,196.2856,10958.0
2024-01-16 10:30:00,199.34,199.72,199.23,199.63,5458.0,196.4137,196.7881,196.3053,196.6994,5458.0
2024-01-16 10:40:00,199.63,199.84,199.45,199.52,8603.0,196.6994,196.9064,196.5221,196.591,8603.0
2024-01-16 10:50:00,199.52,199.59,199.23,199.53,16590.0,196.591,196.66,196.3053,196.6009,16590.0
2024-01-16 11:00:00,199.37,199.4,198.82,199.14,9331.0,196.4433,196.4728,195.9013,196.2166,9331.0
2024-01-16 11:10:00,199.23,199.3,198.97,199.22,6798.0,196.3053,196.3743,196.0491,196.2955,6798.0
2024-01-16 11:20:00,199.04,199.53,199.04,199.32,14193.0,196.1181,196.6009,196.1181,196.394,14193.0
2024-01-16 11:30:00,199.36,199.5,199.23,199.39,13892.0,196.4334,196.5713,196.3053,196.463,13892.0
2024-01-16 11:40:00,199.37,199.37,198.91,199.07,7325.0,196.4433,196.4433,195.99,196.1477,7325.0
2024-01-16 11:50:00,198.93,199.06,198.75,198.75,6751.0,196.0097,196.1378,195.8324,195.8324,6751.0
2024-01-16 12:00:00,198.67,198.84,198.49,198.67,11502.0,195.7535,195.921,195.5762,195.7535,11502.0
2024-01-16 12:10:00,198.68,198.71,198.22,198.23,10937.0,195.7634,195.7929,195.3101,195.32,10937.0
2024-01-16 12:20:00,198.23,198.64,198.23,198.46,19693.0,195.32,195.724,195.32,195.5466,19693.0
2024-01-16 12:30:00,198.42,198.44,198.0,198.33,7595.0,195.5072,195.5269,195.0934,195.4185,7595.0
2024-01-16 12:40:00,198.12,198.33,198.02,198.03,13015.0,195.2116,195.4185,195.1131,195.1229,13015.0
2024-01-16 12:50:00,197.87,198.0,197.72,197.78,5929.0,194.9653,195.0934,194.8175,194.8766,5929.0
2024-01-16 13:00:00,197.83,198.3,197.76,198.23,9074.0,194.9259,195.389,194.8569,195.32,9074.0
2024-01-16 13:10:00,198.29,198.59,198.15,198.57,3696.0,195.3791,195.6747,195.2412,195.655,3696.0
2024-01-16 13:20:00,198.43,198.62,198.34,198.62,3647.0,195.517,195.7043,195.4284,195.7043,3647.0
2024-01-16 13:30:00,198.64,198.73,198.38,198.46,5977.0,195.724,195.8126,195.4678,195.5466,5977.0
2024-01-16 13:40:00,198.49,198.52,198.25,198.3,5964.0,195.5762,195.6057,195.3397,195.389,5964.0
2024-01-16 13:50:00,198.34,198.45,198.22,198.33,8072.0,195.4284,195.5368,195.3101,195.4185,8072.0
2024-01-16 14:00:00,198.44,198.49,198.09,198.16,9183.0,195.5269,195.5762,195.182,195.251,9183.0
2024-01-16 14:10:00,198.13,198.33,198.12,198.25,8555.0,195.2215,195.4185,195.2116,195.3397,8555.0
2024-01-16 14:20:00,198.25,198.39,198.17,198.35,8156.0,195.3397,195.4776,195.2609,195.4382,8156.0
2024-01-16 14:30:00,198.32,198.53,198.28,198.53,6815.0,195.4087,195.6156,195.3693,195.6156,6815.0
2024-01-16 14:40:00,198.38,198.63,198.3,198.59,6864.0,195.4678,195.7141,195.389,195.6747,6864.0
2024-01-16 14:50:00,198.63,198.74,198.58,198.64,5733.0,195.7141,195.8225,195.6648,195.724,5733.0
2024-01-16 15:00:00,198.68,198.73,198.57,198.64,5572.0,195.7634,195.8126,195.655,195.724,5572.0
2024-01-16 15:10:00,198.72,198.85,198.64,198.83,10490.0,195.8028,195.9309,195.724,195.9112,10490.0
2024-01-16 15:20:00,198.85,199.05,198.76,199.05,8024.0,195.9309,196.1279,195.8422,196.1279,8024.0
2024-01-16 15:30:00,199.04,199.09,198.9,198.95,12044.0,196.1181,196.1674,195.9801,196.0294,12044.0
2024-01-16 15:40:00,198.91,199.2,198.82,198.96,17508.0,195.99,196.2757,195.9013,196.0393,17508.0
2024-01-16 15:50:00,199.05,199.44,199.01,199.04,105782.0,196.1279,196.5122,196.0885,196.1181,105782.0
2024-01-17 09:30:00,198.1,199.36,197.69,199.06,27982.0,195.1919,196.4334,194.7879,196.1378,27982.0
2024-01-17 09:40:00,198.93,198.93,197.46,198.04,11602.0,196.0097,196.0097,194.5613,195.1328,11602.0
2024-01-17 09:50:00,198.05,198.23,197.78,198.1,14722.0,195.1426,195.32,194.8766,195.1919,14722.0
2024-01-17 10:00:00,198.09,198.5,198.08,198.38,16844.0,195.182,195.586,195.1722,195.4678,16844.0
2024-01-17 10:10:00,198.38,198.74,198.05,198.06,7672.0,195.4678,195.8225,195.1426,195.1525,7672.0
2024-01-17 10:20:00,198.09,198.25,197.94,198.16,8868.0,195.182,195.3397,195.0342,195.251,8868.0
2024-01-17 10:30:00,198.09,198.58,198.03,198.38,6626.0,195.182,195.6648,195.1229,195.4678,6626.0
2024-01-17 10:40:00,198.42,198.53,198.29,198.41,9861.0,195.5072,195.6156,195.3791,195.4973,9861.0
2024-01-17 10:50:00,198.38,198.58,198.2,198.55,6981.0,195.4678,195.6648,195.2904,195.6353,6981.0
2024-01-17 11:00:00,198.66,198.75,198.52,198.63,6412.0,195.7437,195.8324,195.6057,195.7141,6412.0
2024-01-17 11:10:00,198.63,198.79,198.47,198.57,10391.0,195.7141,195.8718,195.5565,195.655,10391.0
2024-01-17 11:20:00,198.67,198.67,198.42,198.42,9839.0,195.7535,195.7535,195.5072,195.5072,9839.0
2024-01-17 11:30:00,198.23,198.5,198.16,198.48,16894.0,195.32,195.586,195.251,195.5663,16894.0
2024-01-17 11:40:00,198.48,198.55,198.42,198.5,4674.0,195.5663,195.6353,195.5072,195.586,4674.0
2024-01-17 11:50:00,198.53,198.55,198.37,198.38,6910.0,195.6156,195.6353,195.4579,195.4678,6910.0
2024-01-17 12:00:00,198.37,198.37,198.24,198.37,13857.0,195.4579,195.4579,195.3298,195.4579,13857.0
2024-01-17 12:10:00,198.36,198.45,198.28,198.31,2762.0,195.4481,195.5368,195.3693,195.3988,2762.0
2024-01-17 12:20:00,198.32,198.32,197.75,197.89,4406.0,195.4087,195.4087,194.847,194.985,4406.0
2024-01-17 12:30:00,197.77,197.92,197.65,197.67,7870.0,194.8667,195.0145,194.7485,194.7682,7870.0
2024-01-17 12:40:00,197.71,197.78,197.56,197.67,9712.0,194.8076,194.8766,194.6598,194.7682,9712.0
2024-01-17 12:50:00,197.67,197.89,197.66,197.87,10431.0,194.7682,194.985,194.7584,194.9653,10431.0
2024-01-17 13:00:00,197.88,197.9,197.72,197.72,3245.0,194.9751,194.9948,194.8175,194.8175,3245.0
2024-01-17 13:10:00,197.73,197.73,197.41,197.65,3232.0,194.8273,194.8273,194.512,194.7485,3232.0
2024-01-17 13:20:00,197.63,197.66,197.14,197.21,11617.0,194.7288,194.7584,194.246,194.315,11617.0
2024-01-17 13:30:00,197.21,197.33,197.2,197.22,17620.0,194.315,194.4332,194.3051,194.3248,17620.0
2024-01-17 13:40:00,197.28,197.38,197.2,197.38,19010.0,194.3839,194.4825,194.3051,194.4825,19010.0
2024-01-17 13:50:00,197.37,197.46,197.1,197.45,12496.0,194.4726,194.5613,194.2066,194.5514,12496.0
2024-01-17 14:00:00,197.45,197.5,197.37,197.47,6902.0,194.5514,194.6007,194.4726,194.5711,6902.0
2024-01-17 14:10:00,197.45,197.56,197.4,197.45,10486.0,194.5514,194.6598,194.5022,194.5514,10486.0
2024-01-17 14:20:00,197.46,197.48,197.3,197.31,8660.0,194.5613,194.581,194.4036,194.4135,8660.0
2024-01-17 14:30:00,197.37,197.38,197.19,197.25,8428.0,194.4726,194.4825,194.2953,194.3544,8428.0
2024-01-17 14:40:00,197.23,197.44,197.21,197.33,6964.0,194.3347,194.5416,194.315,194.4332,6964.0
2024-01-17 14:50:00,197.32,197.34,196.92,197.09,17026.0,194.4233,194.4431,194.0292,194.1967,17026.0
2024-01-17 15:00:00,197.09,197.16,196.97,196.98,13418.0,194.1967,194.2657,194.0785,194.0883,13418.0
2024-01-17 15:10:00,196.99,197.02,196.77,196.82,7273.0,194.0982,194.1277,193.8814,193.9307,7273.0
2024-01-17 15:20:00,196.89,197.26,196.86,197.22,12243.0,193.9997,194.3642,193.9701,194.3248,12243.0
2024-01-17 15:30:00,197.28,197.54,197.2,197.46,14669.0,194.3839,194.6401,194.3051,194.5613,14669.0
2024-01-17 15:40:00,197.47,197.61,197.41,197.41,33743.0,194.5711,194.7091,194.512,194.512,33743.0
2024-01-17 15:50:00,197.43,197.76,197.36,197.51,149956.0,194.5317,194.8569,194.4628,194.6106,149956.0
2024-01-18 09:30:00,197.96,199.38,197.96,198.88,19748.0,195.0539,196.4531,195.0539,195.9604,19748.0
2024-01-18 09:40:00,199.17,199.31,198.4,199.03,9334.0,196.2462,196.3841,195.4875,196.1082,9334.0
2024-01-18 09:50:00,199.02,199.25,198.82,199.25,9387.0,196.0984,196.325,195.9013,196.325,9387.0
2024-01-18 10:00:00,199.13,199.29,198.89,198.95,7806.0,196.2068,196.3644,195.9703,196.0294,7806.0
2024-01-18 10:10:00,198.95,199.11,198.71,198.78,13458.0,196.0294,196.1871,195.7929,195.8619,13458.0
2024-01-18 10:20:00,198.77,199.13,198.57,198.87,19253.0,195.8521,196.2068,195.655,195.9506,19253.0
2024-01-18 10:30:00,198.92,199.19,198.86,199.11,7560.0,195.9999,196.2659,195.9407,196.1871,7560.0
2024-01-18 10:40:00,199.12,199.28,198.82,199.0,18462.0,196.1969,196.3546,195.9013,196.0787,18462.0
2024-01-18 10:50:00,199.01,199.01,198.68,198.71,7583.0,196.0885,196.0885,195.7634,195.7929,7583.0
2024-01-18 11:00:00,198.81,198.88,198.59,198.78,3510.0,195.8915,195.9604,195.6747,195.8619,3510.0
2024-01-18 11:10:00,198.81,198.92,198.58,198.76,4578.0,195.8915,195.9999,195.6648,195.8422,4578.0
2024-01-18 11:20:00,198.67,198.96,198.62,198.93,9942.0,195.7535,196.0393,195.7043,196.0097,9942.0
2024-01-18 11:30:00,198.87,199.18,198.83,199.1,5390.0,195.9506,196.256,195.9112,196.1772,5390.0
2024-01-18 11:40:00,198.95,199.16,198.89,198.98,5792.0,196.0294,196.2363,195.9703,196.059,5792.0
2024-01-18 11:50:00,198.92,199.19,198.86,198.96,5623.0,195.9999,196.2659,195.9407,196.0393,5623.0
2024-01-18 12:00:00,198.9,199.02,198.64,199.0,13954.0,195.9801,196.0984,195.724,196.0787,13954.0
2024-01-18 12:10:00,198.97,199.25,198.83,199.16,8930.0,196.0491,196.325,195.9112,196.2363,8930.0
2024-01-18 12:20:00,199.23,199.23,199.02,199.07,8998.0,196.3053,196.3053,196.0984,196.1477,8998.0
2024-01-18 12:30:00,199.12,199.12,198.75,198.77,6519.0,196.1969,196.1969,195.8324,195.8521,6519.0
2024-01-18 12:40:00,198.8,198.97,198.71,198.86,7882.0,195.8816,196.0491,195.7929,195.9407,7882.0
2024-01-18 12:50:00,198.86,198.95,198.78,198.88,8275.0,195.9407,196.0294,195.8619,195.9604,8275.0
2024-01-18 13:00:00,198.87,198.93,198.66,198.84,6098.0,195.9506,196.0097,195.7437,195.921,6098.0
2024-01-18 13:10:00,198.89,199.0,198.67,198.89,10141.0,195.9703,196.0787,195.7535,195.9703,10141.0
2024-01-18 13:20:00,198.89,199.09,198.81,199.02,5555.0,195.9703,196.1674,195.8915,196.0984,5555.0
2024-01-18 13:30:00,198.95,199.28,198.94,199.24,4033.0,196.0294,196.3546,196.0196,196.3152,4033.0
2024-01-18 13:40:00,199.24,199.43,199.23,199.43,3336.0,196.3152,196.5024,196.3053,196.5024,3336.0
2024-01-18 13:50:00,199.43,199.66,199.35,199.46,6883.0,196.5024,196.729,196.4235,196.5319,6883.0
2024-01-18 14:00:00,199.51,199.8,199.44,199.74,6393.0,196.5812,196.8669,196.5122,196.8078,6393.0
2024-01-18 14:10:00,199.78,199.81,199.64,199.73,8133.0,196.8472,196.8768,196.7093,196.798,8133.0
2024-01-18 14:20:00,199.79,200.19,199.75,200.19,22769.0,196.8571,197.2512,196.8177,197.2512,22769.0
2024-01-18 14:30:00,200.14,200.53,200.13,200.38,19665.0,197.2019,197.5862,197.1921,197.4384,19665.0
2024-01-18 14:40:00,200.46,200.47,200.04,200.14,9144.0,197.5172,197.5271,197.1034,197.2019,9144.0
2024-01-18 14:50:00,200.21,200.47,200.15,200.47,7614.0,197.2709,197.5271,197.2118,197.5271,7614.0
2024-01-18 15:00:00,200.41,200.41,200.22,200.4,10921.0,197.468,197.468,197.2808,197.4581,10921.0
2024-01-18 15:10:00,200.38,200.52,200.32,200.45,9537.0,197.4384,197.5764,197.3793,197.5074,9537.0
2024-01-18 15:20:00,200.45,200.63,200.38,200.61,10260.0,197.5074,197.6848,197.4384,197.665,10260.0
2024-01-18 15:30:00,200.61,200.68,200.32,200.36,19164.0,197.665,197.734,197.3793,197.4187,19164.0
2024-01-18 15:40:00,200.34,200.66,200.32,200.64,23285.0,197.399,197.7143,197.3793,197.6946,23285.0
2024-01-18 15:50:00,200.64,200.78,200.4,200.41,145949.0,197.6946,197.8326,197.4581,197.468,145949.0
2024-01-19 09:30:00,200.62,200.73,199.2,199.44,94174.0,197.6749,197.7833,196.2757,196.5122,94174.0
2024-01-19 09:40:00,199.43,199.84,198.38,198.83,34054.0,196.5024,196.9064,195.4678,195.9112,34054.0
2024-01-19 09:50:00,198.81,199.18,198.65,198.8,25372.0,195.8915,196.256,195.7338,195.8816,25372.0
2024-01-19 10:00:00,199.04,199.24,198.26,198.39,27001.0,196.1181,196.3152,195.3495,195.4776,27001.0
2024-01-19 10:10:00,198.47,198.58,198.01,198.07,21204.0,195.5565,195.6648,195.1032,195.1623,21204.0
2024-01-19 10:20:00,198.26,198.35,198.16,198.31,24011.0,195.3495,195.4382,195.251,195.3988,24011.0
2024-01-19 10:30:00,198.26,198.53,198.05,198.47,19740.0,195.3495,195.6156,195.1426,195.5565,19740.0
2024-01-19 10:40:00,198.47,198.79,198.38,198.63,8045.0,195.5565,195.8718,195.4678,195.7141,8045.0
2024-01-19 10:50:00,198.61,199.02,198.49,199.02,10616.0,195.6944,196.0984,195.5762,196.0984,10616.0
2024-01-19 11:00:00,198.9,199.05,198.71,198.86,10552.0,195.9801,196.1279,195.7929,195.9407,10552.0
2024-01-19 11:10:00,198.86,199.15,198.86,199.05,8248.0,195.9407,196.2265,195.9407,196.1279,8248.0
2024-01-19 11:20:00,198.98,199.2,198.98,199.11,6580.0,196.059,196.2757,196.059,196.1871,6580.0
2024-01-19 11:30:00,199.05,199.2,198.89,198.89,18408.0,196.1279,196.2757,195.9703,195.9703,18408.0
2024-01-19 11:40:00,198.88,199.03,198.86,198.88,6773.0,195.9604,196.1082,195.9407,195.9604,6773.0
2024-01-19 11:50:00,198.99,199.5,198.95,199.44,8509.0,196.0688,196.5713,196.0294,196.5122,8509.0
2024-01-19 12:00:00,199.45,199.5,199.3,199.34,12860.0,196.5221,196.5713,196.3743,196.4137,12860.0
2024-01-19 12:10:00,199.32,199.39,199.1,199.37,10730.0,196.394,196.463,196.1772,196.4433,10730.0
2024-01-19 12:20:00,199.31,199.6,199.31,199.55,4606.0,196.3841,196.6699,196.3841,196.6206,4606.0
2024-01-19 12:30:00,199.61,199.95,199.61,199.76,6162.0,196.6797,197.0147,196.6797,196.8275,6162.0
2024-01-19 12:40:00,199.82,199.89,199.62,199.77,14705.0,196.8866,196.9556,196.6896,196.8374,14705.0
2024-01-19 12:50:00,199.83,199.98,199.77,199.96,13507.0,196.8965,197.0443,196.8374,197.0246,13507.0
2024-01-19 13:00:00,199.96,199.97,199.73,199.84,11673.0,197.0246,197.0344,196.798,196.9064,11673.0
2024-01-19 13:10:00,199.79,200.0,199.79,199.81,8975.0,196.8571,197.064,196.8571,196.8768,8975.0
2024-01-19 13:20:00,199.89,199.99,199.82,199.95,27268.0,196.9556,197.0541,196.8866,197.0147,27268.0
2024-01-19 13:30:00,199.95,200.1,199.89,199.99,14313.0,197.0147,197.1625,196.9556,197.0541,14313.0
2024-01-19 13:40:00,199.94,199.95,199.44,199.44,9100.0,197.0049,197.0147,196.5122,196.5122,9100.0
2024-01-19 13:50:00,199.45,199.65,199.39,199.62,11036.0,196.5221,196.7191,196.463,196.6896,11036.0
2024-01-19 14:00:00,199.61,199.66,199.41,199.5,12320.0,196.6797,196.729,196.4827,196.5713,12320.0
2024-01-19 14:10:00,199.51,199.8,199.43,199.48,20262.0,196.5812,196.8669,196.5024,196.5516,20262.0
2024-01-19 14:20:00,199.5,199.93,199.47,199.54,11071.0,196.5713,196.995,196.5418,196.6108,11071.0
2024-01-19 14:30:00,199.6,199.68,199.36,199.59,12712.0,196.6699,196.7487,196.4334,196.66,12712.0
2024-01-19 14:40:00,199.7,199.91,199.68,199.86,11473.0,196.7684,196.9753,196.7487,196.9261,11473.0
2024-01-19 14:50:00,199.87,199.97,199.77,199.97,13592.0,196.9359,197.0344,196.8374,197.0344,13592.0
2024-01-19 15:00:00,199.97,200.07,199.78,199.78,13095.0,197.0344,197.133,196.8472,196.8472,13095.0
2024-01-19 15:10:00,199.78,199.9,199.59,199.59,14361.0,196.8472,196.9655,196.66,196.66,14361.0
2024-01-19 15:20:00,199.7,199.73,199.31,199.39,10818.0,196.7684,196.798,196.3841,196.463,10818.0
2024-01-19 15:30:00,199.44,199.51,199.33,199.34,20971.0,196.5122,196.5812,196.4038,196.4137,20971.0
2024-01-19 15:40:00,199.36,199.53,199.32,199.53,33181.0,196.4334,196.6009,196.394,196.6009,33181.0
2024-01-19 15:50:00,199.51,200.01,199.29,199.81,130120.0,196.5812,197.0739,196.3644,196.8768,130120.0
2024-01-22 09:30:00,201.38,201.38,199.92,200.69,29578.0,198.4237,198.4237,196.9852,197.7439,29578.0
2024-01-22 09:40:00,200.71,200.99,200.52,200.66,8262.0,197.7636,198.0395,197.5764,197.7143,8262.0
2024-01-22 09:50:00,200.67,200.73,200.41,200.63,9941.0,197.7242,197.7833,197.468,197.6848,9941.0
2024-01-22 10:00:00,200.63,200.96,200.53,200.75,14380.0,197.6848,198.0099,197.5862,197.803,14380.0
2024-01-22 10:10:00,200.86,200.86,200.54,200.64,8839.0,197.9114,197.9114,197.5961,197.6946,8839.0
2024-01-22 10:20:00,200.67,200.89,200.54,200.75,7506.0,197.7242,197.9409,197.5961,197.803,7506.0
2024-01-22 10:30:00,200.75,200.81,200.4,200.78,14999.0,197.803,197.8621,197.4581,197.8326,14999.0
2024-01-22 10:40:00,200.79,201.09,200.79,200.93,40399.0,197.8424,198.138,197.8424,197.9803,40399.0
2024-01-22 10:50:00,200.87,201.38,200.87,201.34,6718.0,197.9212,198.4237,197.9212,198.3843,6718.0
2024-01-22 11:00:00,201.57,201.87,201.16,201.78,9539.0,198.611,198.9066,198.207,198.8179,9539.0
2024-01-22 11:10:00,201.88,202.21,201.81,202.13,20905.0,198.9164,199.2416,198.8474,199.1627,20905.0
2024-01-22 11:20:00,202.16,202.17,201.7,201.79,11452.0,199.1923,199.2021,198.739,198.8277,11452.0
2024-01-22 11:30:00,201.79,201.87,201.72,201.82,10328.0,198.8277,198.9066,198.7588,198.8573,10328.0
2024-01-22 11:40:00,201.79,201.91,201.59,201.59,12597.0,198.8277,198.946,198.6307,198.6307,12597.0
2024-01-22 11:50:00,201.64,201.78,201.46,201.46,58933.0,198.6799,198.8179,198.5026,198.5026,58933.0
2024-01-22 12:00:00,201.41,201.48,200.94,201.31,12319.0,198.4533,198.5223,197.9902,198.3548,12319.0
2024-01-22 12:10:00,201.23,201.23,200.95,201.09,5879.0,198.2759,198.2759,198.0001,198.138,5879.0
2024-01-22 12:20:00,201.08,201.09,200.96,201.02,3604.0,198.1281,198.138,198.0099,198.069,3604.0
2024-01-22 12:30:00,201.06,201.08,200.34,200.7,17917.0,198.1084,198.1281,197.399,197.7537,17917.0
2024-01-22 12:40:00,200.67,201.04,200.44,200.81,13136.0,197.7242,198.0887,197.4975,197.8621,13136.0
2024-01-22 12:50:00,200.86,201.05,200.85,200.93,8486.0,197.9114,198.0986,197.9015,197.9803,8486.0
2024-01-22 13:00:00,200.91,200.99,200.76,200.77,3513.0,197.9606,198.0395,197.8128,197.8227,3513.0
2024-01-22 13:10:00,200.8,200.93,200.78,200.86,4397.0,197.8523,197.9803,197.8326,197.9114,4397.0
2024-01-22 13:20:00,200.86,200.92,200.72,200.72,4568.0,197.9114,197.9705,197.7734,197.7734,4568.0
2024-01-22 13:30:00,200.73,201.03,200.69,201.02,5340.0,197.7833,198.0789,197.7439,198.069,5340.0
2024-01-22 13:40:00,201.08,201.23,200.96,201.1,5169.0,198.1281,198.2759,198.0099,198.1479,5169.0
2024-01-22 13:50:00,201.14,201.24,201.14,201.2,4179.0,198.1873,198.2858,198.1873,198.2464,4179.0
2024-01-22 14:00:00,201.24,201.34,201.17,201.17,13183.0,198.2858,198.3843,198.2168,198.2168,13183.0
2024-01-22 14:10:00,201.16,201.23,201.11,201.22,2618.0,198.207,198.2759,198.1577,198.2661,2618.0
2024-01-22 14:20:00,201.14,201.28,201.13,201.25,5344.0,198.1873,198.3252,198.1774,198.2957,5344.0
2024-01-22 14:30:00,201.25,201.26,201.1,201.17,7253.0,198.2957,198.3055,198.1479,198.2168,7253.0
2024-01-22 14:40:00,201.18,201.21,200.79,200.81,13267.0,198.2267,198.2562,197.8424,197.8621,13267.0
2024-01-22 14:50:00,200.75,200.91,200.75,200.89,11460.0,197.803,197.9606,197.803,197.9409,11460.0
2024-01-22 15:00:00,200.89,201.01,200.84,200.85,14166.0,197.9409,198.0592,197.8917,197.9015,14166.0
2024-01-22 15:10:00,200.88,201.06,200.79,201.06,16308.0,197.9311,198.1084,197.8424,198.1084,16308.0
2024-01-22 15:20:00,201.08,201.22,201.05,201.2,10996.0,198.1281,198.2661,198.0986,198.2464,10996.0
2024-01-22 15:30:00,201.19,201.21,200.71,200.73,13078.0,198.2365,198.2562,197.7636,197.7833,13078.0
2024-01-22 15:40:00,200.72,200.98,200.66,200.76,29722.0,197.7734,198.0296,197.7143,197.8128,29722.0
2024-01-22 15:50:00,200.76,201.1,200.73,200.83,84346.0,197.8128,198.1479,197.7833,197.8818,84346.0
2024-01-23 09:30:00,201.48,202.48,200.54,200.6,18204.0,198.5223,199.5076,197.5961,197.6552,18204.0
2024-01-23 09:40:00,200.54,200.69,200.02,200.66,20126.0,197.5961,197.7439,197.0837,197.7143,20126.0
2024-01-23 09:50:00,200.68,201.35,200.56,200.98,11269.0,197.734,198.3942,197.6158,198.0296,11269.0
2024-01-23 10:00:00,201.19,201.19,200.52,200.82,3675.0,198.2365,198.2365,197.5764,197.872,3675.0
2024-01-23 10:10:00,200.72,200.88,200.67,200.87,3309.0,197.7734,197.9311,197.7242,197.9212,3309.0
2024-01-23 10:20:00,200.83,200.88,200.23,200.47,5370.0,197.8818,197.9311,197.2906,197.5271,5370.0
2024-01-23 10:30:00,200.28,200.28,200.03,200.19,5253.0,197.3399,197.3399,197.0936,197.2512,5253.0
2024-01-23 10:40:00,200.19,200.27,200.11,200.13,19379.0,197.2512,197.33,197.1724,197.1921,19379.0
2024-01-23 10:50:00,200.12,200.31,199.93,200.25,14079.0,197.1822,197.3695,196.995,197.3103,14079.0
2024-01-23 11:00:00,200.32,200.45,199.97,200.45,9881.0,197.3793,197.5074,197.0344,197.5074,9881.0
2024-01-23 11:10:00,200.4,200.61,200.39,200.45,11460.0,197.4581,197.665,197.4483,197.5074,11460.0
2024-01-23 11:20:00,200.42,200.51,200.3,200.33,5861.0,197.4778,197.5665,197.3596,197.3892,5861.0
2024-01-23 11:30:00,200.37,200.54,200.31,200.53,6429.0,197.4286,197.5961,197.3695,197.5862,6429.0
2024-01-23 11:40:00,200.54,200.7,200.41,200.44,11535.0,197.5961,197.7537,197.468,197.4975,11535.0
2024-01-23 11:50:00,200.55,200.73,200.5,200.7,7430.0,197.6059,197.7833,197.5567,197.7537,7430.0
2024-01-23 12:00:00,200.7,200.72,200.52,200.57,5643.0,197.7537,197.7734,197.5764,197.6256,5643.0
2024-01-23 12:10:00,200.58,200.72,200.57,200.71,7400.0,197.6355,197.7734,197.6256,197.7636,7400.0
2024-01-23 12:20:00,200.69,200.69,200.42,200.45,6119.0,197.7439,197.7439,197.4778,197.5074,6119.0
2024-01-23 12:30:00,200.43,200.44,200.19,200.32,4593.0,197.4877,197.4975,197.2512,197.3793,4593.0
2024-01-23 12:40:00,200.18,200.3,200.18,200.25,6130.0,197.2414,197.3596,197.2414,197.3103,6130.0
2024-01-23 12:50:00,200.24,200.3,200.05,200.1,4777.0,197.3005,197.3596,197.1133,197.1625,4777.0
2024-01-23 13:00:00,200.03,200.09,199.88,199.96,5480.0,197.0936,197.1527,196.9458,197.0246,5480.0
2024-01-23 13:10:00,199.99,200.15,199.98,200.14,6164.0,197.0541,197.2118,197.0443,197.2019,6164.0
2024-01-23 13:20:00,200.15,200.21,200.06,200.11,20669.0,197.2118,197.2709,197.1231,197.1724,20669.0
2024-01-23 13:30:00,200.2,200.22,200.01,200.11,4879.0,197.2611,197.2808,197.0739,197.1724,4879.0
2024-01-23 13:40:00,200.11,200.13,199.75,199.87,9842.0,197.1724,197.1921,196.8177,196.9359,9842.0
2024-01-23 13:50:00,199.91,199.99,199.83,199.94,7811.0,196.9753,197.0541,196.8965,197.0049,7811.0
2024-01-23 14:00:00,200.0,200.02,199.88,199.89,7663.0,197.064,197.0837,196.9458,196.9556,7663.0
2024-01-23 14:10:00,199.9,199.95,199.34,199.66,14101.0,196.9655,197.0147,196.4137,196.729,14101.0
2024-01-23 14:20:00,199.67,199.7,199.51,199.61,7948.0,196.7388,196.7684,196.5812,196.6797,7948.0
2024-01-23 14:30:00,199.61,199.67,199.57,199.67,8586.0,196.6797,196.7388,196.6403,196.7388,8586.0
2024-01-23 14:40:00,199.61,199.68,199.48,199.48,8135.0,196.6797,196.7487,196.5516,196.5516,8135.0
2024-01-23 14:50:00,199.47,199.59,199.39,199.4,16064.0,196.5418,196.66,196.463,196.4728,16064.0
2024-01-23 15:00:00,199.42,199.42,199.1,199.12,10821.0,196.4925,196.4925,196.1772,196.1969,10821.0
2024-01-23 15:10:00,199.12,199.29,199.09,199.24,20059.0,196.1969,196.3644,196.1674,196.3152,20059.0
2024-01-23 15:20:00,199.26,199.27,198.92,199.04,24464.0,196.3349,196.3447,195.9999,196.1181,24464.0
2024-01-23 15:30:00,199.02,199.17,198.81,198.84,33973.0,196.0984,196.2462,195.8915,195.921,33973.0
2024-01-23 15:40:00,198.83,199.23,198.79,199.06,41796.0,195.9112,196.3053,195.8718,196.1378,41796.0
2024-01-23 15:50:00,199.08,199.39,199.06,199.18,112965.0,196.1575,196.463,196.1378,196.256,112965.0
2024-01-24 09:30:00,198.97,199.68,198.74,199.22,28537.0,196.0491,196.7487,195.8225,196.2955,28537.0
2024-01-24 09:40:00,199.01,199.14,198.51,198.88,3278.0,196.0885,196.2166,195.5959,195.9604,3278.0
2024-01-24 09:50:00,198.58,198.79,198.43,198.47,9801.0,195.6648,195.8718,195.517,195.5565,9801.0
2024-01-24 10:00:00,198.53,198.53,197.92,198.2,9864.0,195.6156,195.6156,195.0145,195.2904,9864.0
2024-01-24 10:10:00,198.03,198.43,197.9,198.23,4973.0,195.1229,195.517,194.9948,195.32,4973.0
2024-01-24 10:20:00,198.26,198.38,198.1,198.16,4225.0,195.3495,195.4678,195.1919,195.251,4225.0
2024-01-24 10:30:00,198.15,198.38,198.02,198.21,6632.0,195.2412,195.4678,195.1131,195.3003,6632.0
2024-01-24 10:40:00,198.35,198.69,197.78,197.84,6933.0,195.4382,195.7732,194.8766,194.9357,6933.0
2024-01-24 10:50:00,197.75,197.89,197.54,197.62,9741.0,194.847,194.985,194.6401,194.7189,9741.0
2024-01-24 11:00:00,197.83,197.89,197.67,197.75,3884.0,194.9259,194.985,194.7682,194.847,3884.0
2024-01-24 11:10:00,197.83,197.88,197.61,197.73,9501.0,194.9259,194.9751,194.7091,194.8273,9501.0
2024-01-24 11:20:00,197.71,197.92,197.65,197.92,6128.0,194.8076,195.0145,194.7485,195.0145,6128.0
2024-01-24 11:30:00,197.91,197.94,197.57,197.64,8214.0,195.0047,195.0342,194.6697,194.7386,8214.0
2024-01-24 11:40:00,197.73,197.73,197.57,197.68,2176.0,194.8273,194.8273,194.6697,194.7781,2176.0
2024-01-24 11:50:00,197.82,198.0,197.82,197.86,4943.0,194.916,195.0934,194.916,194.9554,4943.0
2024-01-24 12:00:00,197.84,197.93,197.74,197.9,8871.0,194.9357,195.0244,194.8372,194.9948,8871.0
2024-01-24 12:10:00,197.95,197.95,197.71,197.87,5445.0,195.0441,195.0441,194.8076,194.9653,5445.0
2024-01-24 12:20:00,197.9,197.98,197.83,197.91,4543.0,194.9948,195.0737,194.9259,195.0047,4543.0
2024-01-24 12:30:00,198.01,198.22,197.97,198.08,5665.0,195.1032,195.3101,195.0638,195.1722,5665.0
2024-01-24 12:40:00,198.14,198.14,198.03,198.12,4875.0,195.2313,195.2313,195.1229,195.2116,4875.0
2024-01-24 12:50:00,198.06,198.36,198.06,198.36,7004.0,195.1525,195.4481,195.1525,195.4481,7004.0
2024-01-24 13:00:00,198.26,198.26,198.04,198.15,9327.0,195.3495,195.3495,195.1328,195.2412,9327.0
2024-01-24 13:10:00,198.21,198.21,197.82,197.82,8803.0,195.3003,195.3003,194.916,194.916,8803.0
2024-01-24 13:20:00,197.81,197.85,197.59,197.84,5602.0,194.9062,194.9456,194.6894,194.9357,5602.0
2024-01-24 13:30:00,197.73,197.76,197.55,197.61,8260.0,194.8273,194.8569,194.65,194.7091,8260.0
2024-01-24 13:40:00,197.57,197.84,197.44,197.54,2900.0,194.6697,194.9357,194.5416,194.6401,2900.0
2024-01-24 13:50:00,197.49,197.62,197.49,197.53,7138.0,194.5908,194.7189,194.5908,194.6303,7138.0
2024-01-24 14:00:00,197.49,197.53,197.17,197.24,10421.0,194.5908,194.6303,194.2755,194.3445,10421.0
2024-01-24 14:10:00,197.17,197.19,196.88,197.07,8067.0,194.2755,194.2953,193.9898,194.177,8067.0
2024-01-24 14:20:00,197.0,197.12,196.8,197.03,4513.0,194.108,194.2263,193.911,194.1376,4513.0
2024-01-24 14:30:00,197.1,197.25,196.99,197.05,6385.0,194.2066,194.3544,194.0982,194.1573,6385.0
2024-01-24 14:40:00,197.03,197.4,197.03,197.38,4583.0,194.1376,194.5022,194.1376,194.4825,4583.0
2024-01-24 14:50:00,197.34,197.38,197.03,197.12,9953.0,194.4431,194.4825,194.1376,194.2263,9953.0
2024-01-24 15:00:00,197.15,197.31,197.15,197.25,7212.0,194.2558,194.4135,194.2558,194.3544,7212.0
2024-01-24 15:10:00,197.22,197.3,197.03,197.14,10088.0,194.3248,194.4036,194.1376,194.246,10088.0
2024-01-24 15:20:00,197.12,197.2,197.04,197.15,8706.0,194.2263,194.3051,194.1475,194.2558,8706.0
2024-01-24 15:30:00,197.15,197.44,197.13,197.42,10680.0,194.2558,194.5416,194.2361,194.5219,10680.0
2024-01-24 15:40:00,197.46,197.63,196.98,196.99,21337.0,194.5613,194.7288,194.0883,194.0982,21337.0
2024-01-24 15:50:00,196.92,197.05,196.47,196.63,74445.0,194.0292,194.1573,193.5858,193.7435,74445.0
2024-01-25 09:30:00,197.48,198.06,197.31,198.06,11253.0,194.581,195.1525,194.4135,195.1525,11253.0
2024-01-25 09:40:00,197.81,198.13,197.49,198.06,10152.0,194.9062,195.2215,194.5908,195.1525,10152.0
2024-01-25 09:50:00,198.06,198.75,198.06,198.36,8553.0,195.1525,195.8324,195.1525,195.4481,8553.0
2024-01-25 10:00:00,198.5,198.5,197.84,198.28,4974.0,195.586,195.586,194.9357,195.3693,4974.0
2024-01-25 10:10:00,198.19,198.23,197.57,197.94,5452.0,195.2806,195.32,194.6697,195.0342,5452.0
2024-01-25 10:20:00,197.94,198.17,197.73,198.07,7259.0,195.0342,195.2609,194.8273,195.1623,7259.0
2024-01-25 10:30:00,198.17,198.24,197.99,198.12,2832.0,195.2609,195.3298,195.0835,195.2116,2832.0
2024-01-25 10:40:00,198.01,198.04,197.35,197.35,9435.0,195.1032,195.1328,194.4529,194.4529,9435.0
2024-01-25 10:50:00,197.43,197.71,197.32,197.63,2770.0,194.5317,194.8076,194.4233,194.7288,2770.0
2024-01-25 11:00:00,197.59,197.68,197.47,197.59,4295.0,194.6894,194.7781,194.5711,194.6894,4295.0
2024-01-25 11:10:00,197.54,197.79,197.53,197.63,2111.0,194.6401,194.8864,194.6303,194.7288,2111.0
2024-01-25 11:20:00,197.71,197.71,197.49,197.56,2353.0,194.8076,194.8076,194.5908,194.6598,2353.0
2024-01-25 11:30:00,197.67,197.75,197.51,197.51,1806.0,194.7682,194.847,194.6106,194.6106,1806.0
2024-01-25 11:40:00,197.47,197.53,197.35,197.49,3823.0,194.5711,194.6303,194.4529,194.5908,3823.0
2024-01-25 11:50:00,197.5,197.58,197.35,197.41,4577.0,194.6007,194.6795,194.4529,194.512,4577.0
2024-01-25 12:00:00,197.25,197.28,197.05,197.16,3098.0,194.3544,194.3839,194.1573,194.2657,3098.0
2024-01-25 12:10:00,197.21,197.46,197.13,197.14,6234.0,194.315,194.5613,194.2361,194.246,6234.0
2024-01-25 12:20:00,197.13,197.21,196.91,196.93,3131.0,194.2361,194.315,194.0194,194.0391,3131.0
2024-01-25 12:30:00,197.02,197.14,196.93,197.14,4428.0,194.1277,194.246,194.0391,194.246,4428.0
2024-01-25 12:40:00,197.06,197.19,196.99,196.99,1805.0,194.1672,194.2953,194.0982,194.0982,1805.0
2024-01-25 12:50:00,196.93,197.0,196.84,196.84,801.0,194.0391,194.108,193.9504,193.9504,801.0
2024-01-25 13:00:00,197.0,197.22,197.0,197.15,1926.0,194.108,194.3248,194.108,194.2558,1926.0
2024-01-25 13:10:00,197.08,197.15,196.78,197.05,9697.0,194.1869,194.2558,193.8913,194.1573,9697.0
2024-01-25 13:20:00,197.12,197.12,196.8,196.8,2447.0,194.2263,194.2263,193.911,193.911,2447.0
2024-01-25 13:30:00,196.9,197.1,196.88,197.1,3935.0,194.0095,194.2066,193.9898,194.2066,3935.0
2024-01-25 13:40:00,197.05,197.25,197.05,197.25,2974.0,194.1573,194.3544,194.1573,194.3544,2974.0
2024-01-25 13:50:00,197.26,197.3,197.1,197.26,2752.0,194.3642,194.4036,194.2066,194.3642,2752.0
2024-01-25 14:00:00,197.2,197.21,197.05,197.15,2986.0,194.3051,194.315,194.1573,194.2558,2986.0
2024-01-25 14:10:00,197.23,197.45,197.23,197.45,4473.0,194.3347,194.5514,194.3347,194.5514,4473.0
2024-01-25 14:20:00,197.4,197.5,197.37,197.46,1803.0,194.5022,194.6007,194.4726,194.5613,1803.0
2024-01-25 14:30:00,197.5,197.51,197.34,197.5,3220.0,194.6007,194.6106,194.4431,194.6007,3220.0
2024-01-25 14:40:00,197.4,197.46,197.23,197.23,3351.0,194.5022,194.5613,194.3347,194.3347,3351.0
2024-01-25 14:50:00,197.19,197.37,197.14,197.3,3748.0,194.2953,194.4726,194.246,194.4036,3748.0
2024-01-25 15:00:00,197.23,197.38,197.23,197.38,4246.0,194.3347,194.4825,194.3347,194.4825,4246.0
2024-01-25 15:10:00,197.36,197.63,197.35,197.61,8407.0,194.4628,194.7288,194.4529,194.7091,8407.0
2024-01-25 15:20:00,197.63,197.73,197.53,197.69,4982.0,194.7288,194.8273,194.6303,194.7879,4982.0
2024-01-25 15:30:00,197.71,198.05,197.7,198.03,6492.0,194.8076,195.1426,194.7978,195.1229,6492.0
2024-01-25 15:40:00,198.01,198.14,197.87,197.97,13168.0,195.1032,195.2313,194.9653,195.0638,13168.0
2024-01-25 15:50:00,198.02,198.63,197.89,198.62,101558.0,195.1131,195.7141,194.985,195.7043,101558.0
2024-01-26 09:30:00,199.09,199.69,198.29,199.12,12170.0,196.1674,196.7586,195.3791,196.1969,12170.0
2024-01-26 09:40:00,199.27,199.58,198.83,199.08,5648.0,196.3447,196.6502,195.9112,196.1575,5648.0
2024-01-26 09:50:00,199.01,199.41,199.01,199.41,2503.0,196.0885,196.4827,196.0885,196.4827,2503.0
2024-01-26 10:00:00,199.36,199.58,199.23,199.36,4234.0,196.4334,196.6502,196.3053,196.4334,4234.0
2024-01-26 10:10:00,199.41,199.41,198.84,198.84,2017.0,196.4827,196.4827,195.921,195.921,2017.0
2024-01-26 10:20:00,198.95,199.07,198.82,199.06,2009.0,196.0294,196.1477,195.9013,196.1378,2009.0
2024-01-26 10:30:00,199.07,199.13,198.87,199.13,3579.0,196.1477,196.2068,195.9506,196.2068,3579.0
2024-01-26 10:40:00,199.14,199.29,199.11,199.22,2256.0,196.2166,196.3644,196.1871,196.2955,2256.0
2024-01-26 10:50:00,199.31,199.43,199.25,199.41,3669.0,196.3841,196.5024,196.325,196.4827,3669.0
2024-01-26 11:00:00,199.41,199.45,199.16,199.25,1605.0,196.4827,196.5221,196.2363,196.325,1605.0
2024-01-26 11:10:00,199.29,199.36,199.17,199.28,1501.0,196.3644,196.4334,196.2462,196.3546,1501.0
2024-01-26 11:20:00,199.33,199.66,199.26,199.57,4391.0,196.4038,196.729,196.3349,196.6403,4391.0
2024-01-26 11:30:00,199.56,199.56,199.31,199.4,1880.0,196.6305,196.6305,196.3841,196.4728,1880.0
2024-01-26 11:40:00,199.4,199.54,199.39,199.52,2931.0,196.4728,196.6108,196.463,196.591,2931.0
2024-01-26 11:50:00,199.54,199.59,199.51,199.53,2384.0,196.6108,196.66,196.5812,196.6009,2384.0
2024-01-26 12:00:00,199.54,199.58,199.39,199.39,1802.0,196.6108,196.6502,196.463,196.463,1802.0
2024-01-26 12:10:00,199.38,199.66,199.38,199.58,2598.0,196.4531,196.729,196.4531,196.6502,2598.0
2024-01-26 12:20:00,199.55,199.65,199.36,199.36,3512.0,196.6206,196.7191,196.4334,196.4334,3512.0
2024-01-26 12:30:00,199.38,199.38,198.96,199.07,3444.0,196.4531,196.4531,196.0393,196.1477,3444.0
2024-01-26 12:40:00,199.06,199.11,198.81,198.83,1451.0,196.1378,196.1871,195.8915,195.9112,1451.0
2024-01-26 12:50:00,198.82,198.95,198.79,198.9,1356.0,195.9013,196.0294,195.8718,195.9801,1356.0
2024-01-26 13:00:00,198.87,198.88,198.77,198.82,2437.0,195.9506,195.9604,195.8521,195.9013,2437.0
2024-01-26 13:10:00,198.83,198.9,198.65,198.67,1045.0,195.9112,195.9801,195.7338,195.7535,1045.0
2024-01-26 13:20:00,198.75,198.79,198.71,198.73,2279.0,195.8324,195.8718,195.7929,195.8126,2279.0
2024-01-26 13:30:00,198.74,198.74,198.46,198.47,13745.0,195.8225,195.8225,195.5466,195.5565,13745.0
2024-01-26 13:40:00,198.42,198.42,197.91,198.0,1900.0,195.5072,195.5072,195.0047,195.0934,1900.0
2024-01-26 13:50:00,198.03,198.09,197.87,198.0,3226.0,195.1229,195.182,194.9653,195.0934,3226.0
2024-01-26 14:00:00,197.98,197.98,197.86,197.86,2878.0,195.0737,195.0737,194.9554,194.9554,2878.0
2024-01-26 14:10:00,197.91,197.95,197.78,197.79,4352.0,195.0047,195.0441,194.8766,194.8864,4352.0
2024-01-26 14:20:00,197.75,197.75,197.55,197.7,11998.0,194.847,194.847,194.65,194.7978,11998.0
2024-01-26 14:30:00,197.7,197.73,197.63,197.69,3697.0,194.7978,194.8273,194.7288,194.7879,3697.0
2024-01-26 14:40:00,197.7,197.97,197.65,197.91,3182.0,194.7978,195.0638,194.7485,195.0047,3182.0
2024-01-26 14:50:00,197.85,198.02,197.84,198.02,5056.0,194.9456,195.1131,194.9357,195.1131,5056.0
2024-01-26 15:00:00,197.98,198.0,197.89,197.94,2937.0,195.0737,195.0934,194.985,195.0342,2937.0
2024-01-26 15:10:00,197.94,197.97,197.83,197.91,2482.0,195.0342,195.0638,194.9259,195.0047,2482.0
2024-01-26 15:20:00,197.87,197.99,197.85,197.85,2401.0,194.9653,195.0835,194.9456,194.9456,2401.0
2024-01-26 15:30:00,197.94,197.97,197.89,197.93,4081.0,195.0342,195.0638,194.985,195.0244,4081.0
2024-01-26 15:40:00,197.91,198.19,197.84,198.19,10185.0,195.0047,195.2806,194.9357,195.2806,10185.0
2024-01-26 15:50:00,198.22,198.55,198.2,198.44,66743.0,195.3101,195.6353,195.2904,195.5269,66743.0
2024-01-29 09:30:00,198.24,198.24,197.71,197.83,15271.0,195.3298,195.3298,194.8076,194.9259,15271.0
2024-01-29 09:40:00,197.92,198.23,197.84,198.08,5596.0,195.0145,195.32,194.9357,195.1722,5596.0
2024-01-29 09:50:00,198.02,198.26,197.92,198.17,4164.0,195.1131,195.3495,195.0145,195.2609,4164.0
2024-01-29 10:00:00,198.3,198.34,198.08,198.29,6726.0,195.389,195.4284,195.1722,195.3791,6726.0
2024-01-29 10:10:00,198.3,198.42,198.17,198.18,2878.0,195.389,195.5072,195.2609,195.2707,2878.0
2024-01-29 10:20:00,198.31,198.32,197.98,197.98,3817.0,195.3988,195.4087,195.0737,195.0737,3817.0
2024-01-29 10:30:00,197.99,198.14,197.86,197.95,2623.0,195.0835,195.2313,194.9554,195.0441,2623.0
2024-01-29 10:40:00,197.93,197.93,197.6,197.7,1802.0,195.0244,195.0244,194.6992,194.7978,1802.0
2024-01-29 10:50:00,197.73,197.73,197.34,197.49,3232.0,194.8273,194.8273,194.4431,194.5908,3232.0
2024-01-29 11:00:00,197.42,197.49,197.4,197.49,1245.0,194.5219,194.5908,194.5022,194.5908,1245.0
2024-01-29 11:10:00,197.49,197.67,197.3,197.3,6454.0,194.5908,194.7682,194.4036,194.4036,6454.0
2024-01-29 11:20:00,197.34,197.45,197.29,197.31,1100.0,194.4431,194.5514,194.3938,194.4135,1100.0
2024-01-29 11:30:00,197.35,197.37,197.29,197.29,1704.0,194.4529,194.4726,194.3938,194.3938,1704.0
2024-01-29 11:40:00,197.38,197.44,197.3,197.43,10103.0,194.4825,194.5416,194.4036,194.5317,10103.0
2024-01-29 11:50:00,197.43,197.46,197.37,197.41,3869.0,194.5317,194.5613,194.4726,194.512,3869.0
2024-01-29 12:00:00,197.37,197.42,197.2,197.35,5880.0,194.4726,194.5219,194.3051,194.4529,5880.0
2024-01-29 12:10:00,197.35,197.54,197.35,197.49,8862.0,194.4529,194.6401,194.4529,194.5908,8862.0
2024-01-29 12:20:00,197.55,197.61,197.39,197.55,6702.0,194.65,194.7091,194.4923,194.65,6702.0
2024-01-29 12:30:00,197.64,197.85,197.6,197.76,7523.0,194.7386,194.9456,194.6992,194.8569,7523.0
2024-01-29 12:40:00,197.81,197.9,197.68,197.76,9212.0,194.9062,194.9948,194.7781,194.8569,9212.0
2024-01-29 12:50:00,197.77,197.88,197.75,197.81,3826.0,194.8667,194.9751,194.847,194.9062,3826.0
2024-01-29 13:00:00,197.86,197.87,197.73,197.8,4924.0,194.9554,194.9653,194.8273,194.8963,4924.0
2024-01-29 13:10:00,197.81,197.82,197.54,197.66,7408.0,194.9062,194.916,194.6401,194.7584,7408.0
2024-01-29 13:20:00,197.66,197.87,197.66,197.81,5376.0,194.7584,194.9653,194.7584,194.9062,5376.0
2024-01-29 13:30:00,197.82,197.82,197.56,197.65,3149.0,194.916,194.916,194.6598,194.7485,3149.0
2024-01-29 13:40:00,197.67,197.72,197.54,197.58,8247.0,194.7682,194.8175,194.6401,194.6795,8247.0
2024-01-29 13:50:00,197.57,197.57,197.27,197.39,2828.0,194.6697,194.6697,194.3741,194.4923,2828.0
2024-01-29 14:00:00,197.36,197.47,197.23,197.39,19995.0,194.4628,194.5711,194.3347,194.4923,19995.0
2024-01-29 14:10:00,197.48,197.8,197.48,197.75,2876.0,194.581,194.8963,194.581,194.847,2876.0
2024-01-29 14:20:00,197.77,197.84,197.67,197.8,6847.0,194.8667,194.9357,194.7682,194.8963,6847.0
2024-01-29 14:30:00,197.8,197.96,197.77,197.93,4242.0,194.8963,195.0539,194.8667,195.0244,4242.0
2024-01-29 14:40:00,197.88,198.03,197.84,197.94,7579.0,194.9751,195.1229,194.9357,195.0342,7579.0
2024-01-29 14:50:00,197.96,198.01,197.89,197.91,4001.0,195.0539,195.1032,194.985,195.0047,4001.0
2024-01-29 15:00:00,197.91,198.32,197.9,198.32,8780.0,195.0047,195.4087,194.9948,195.4087,8780.0
2024-01-29 15:10:00,198.28,198.56,198.25,198.52,10043.0,195.3693,195.6451,195.3397,195.6057,10043.0
2024-01-29 15:20:00,198.62,198.99,198.48,198.87,15202.0,195.7043,196.0688,195.5663,195.9506,15202.0
2024-01-29 15:30:00,198.88,198.93,198.49,198.53,19745.0,195.9604,196.0097,195.5762,195.6156,19745.0
2024-01-29 15:40:00,198.53,198.6,198.43,198.53,23639.0,195.6156,195.6846,195.517,195.6156,23639.0
2024-01-29 15:50:00,198.38,199.26,198.38,199.25,89887.0,195.4678,196.3349,195.4678,196.325,89887.0
2024-01-30 09:30:00,199.23,199.46,198.52,198.52,25056.0,196.3053,196.5319,195.6057,195.6057,25056.0
2024-01-30 09:40:00,198.76,199.92,198.67,199.62,13328.0,195.8422,196.9852,195.7535,196.6896,13328.0
2024-01-30 09:50:00,199.82,200.37,199.47,200.07,14417.0,196.8866,197.4286,196.5418,197.133,14417.0
2024-01-30 10:00:00,200.02,200.18,199.7,199.98,6950.0,197.0837,197.2414,196.7684,197.0443,6950.0
2024-01-30 10:10:00,199.93,199.93,199.5,199.63,7955.0,196.995,196.995,196.5713,196.6994,7955.0
2024-01-30 10:20:00,199.5,199.7,199.34,199.64,3213.0,196.5713,196.7684,196.4137,196.7093,3213.0
2024-01-30 10:30:00,199.66,199.82,199.62,199.63,3906.0,196.729,196.8866,196.6896,196.6994,3906.0
2024-01-30 10:40:00,199.57,199.91,199.57,199.82,2101.0,196.6403,196.9753,196.6403,196.8866,2101.0
2024-01-30 10:50:00,199.82,199.84,199.66,199.73,4779.0,196.8866,196.9064,196.729,196.798,4779.0
2024-01-30 11:00:00,199.73,199.9,199.67,199.84,14163.0,196.798,196.9655,196.7388,196.9064,14163.0
2024-01-30 11:10:00,199.89,200.24,199.84,200.16,8789.0,196.9556,197.3005,196.9064,197.2217,8789.0
2024-01-30 11:20:00,200.17,200.32,200.16,200.27,3953.0,197.2315,197.3793,197.2217,197.33,3953.0
2024-01-30 11:30:00,200.25,200.26,199.84,199.84,6791.0,197.3103,197.3202,196.9064,196.9064,6791.0
2024-01-30 11:40:00,199.92,199.99,199.85,199.96,2967.0,196.9852,197.0541,196.9162,197.0246,2967.0
2024-01-30 11:50:00,199.93,200.08,199.84,200.05,12156.0,196.995,197.1428,196.9064,197.1133,12156.0
2024-01-30 12:00:00,200.05,200.15,200.03,200.15,5023.0,197.1133,197.2118,197.0936,197.2118,5023.0
2024-01-30 12:10:00,200.15,200.32,200.14,200.31,7767.0,197.2118,197.3793,197.2019,197.3695,7767.0
2024-01-30 12:20:00,200.36,200.36,200.05,200.11,5342.0,197.4187,197.4187,197.1133,197.1724,5342.0
2024-01-30 12:30:00,200.03,200.05,199.7,199.81,6099.0,197.0936,197.1133,196.7684,196.8768,6099.0
2024-01-30 12:40:00,199.87,199.97,199.81,199.91,4085.0,196.9359,197.0344,196.8768,196.9753,4085.0
2024-01-30 12:50:00,199.9,199.91,199.8,199.82,4152.0,196.9655,196.9753,196.8669,196.8866,4152.0
2024-01-30 13:00:00,199.8,199.88,199.8,199.81,2283.0,196.8669,196.9458,196.8669,196.8768,2283.0
2024-01-30 13:10:00,199.84,200.01,199.76,199.94,3591.0,196.9064,197.0739,196.8275,197.0049,3591.0
2024-01-30 13:20:00,200.01,200.23,200.01,200.16,2998.0,197.0739,197.2906,197.0739,197.2217,2998.0
2024-01-30 13:30:00,200.23,200.34,200.13,200.22,4607.0,197.2906,197.399,197.1921,197.2808,4607.0
2024-01-30 13:40:00,200.26,200.33,200.22,200.31,5922.0,197.3202,197.3892,197.2808,197.3695,5922.0
2024-01-30 13:50:00,200.28,200.55,200.27,200.52,7724.0,197.3399,197.6059,197.33,197.5764,7724.0
2024-01-30 14:00:00,200.52,200.64,200.51,200.64,10320.0,197.5764,197.6946,197.5665,197.6946,10320.0
2024-01-30 14:10:00,200.7,200.89,200.67,200.8,8054.0,197.7537,197.9409,197.7242,197.8523,8054.0
2024-01-30 14:20:00,200.9,200.96,200.85,200.91,3912.0,197.9508,198.0099,197.9015,197.9606,3912.0
2024-01-30 14:30:00,200.91,200.96,200.73,200.79,7557.0,197.9606,198.0099,197.7833,197.8424,7557.0
2024-01-30 14:40:00,200.86,200.86,200.53,200.53,2391.0,197.9114,197.9114,197.5862,197.5862,2391.0
2024-01-30 14:50:00,200.54,200.77,200.53,200.72,3297.0,197.5961,197.8227,197.5862,197.7734,3297.0
2024-01-30 15:00:00,200.72,200.77,200.42,200.43,6423.0,197.7734,197.8227,197.4778,197.4877,6423.0
2024-01-30 15:10:00,200.47,200.62,200.47,200.55,3907.0,197.5271,197.6749,197.5271,197.6059,3907.0
2024-01-30 15:20:00,200.58,200.64,200.53,200.55,3364.0,197.6355,197.6946,197.5862,197.6059,3364.0
2024-01-30 15:30:00,200.59,200.62,200.43,200.43,5687.0,197.6453,197.6749,197.4877,197.4877,5687.0
2024-01-30 15:40:00,200.43,200.52,200.35,200.44,14254.0,197.4877,197.5764,197.4089,197.4975,14254.0
2024-01-30 15:50:00,200.49,200.8,200.44,200.74,78588.0,197.5468,197.8523,197.4975,197.7931,78588.0
2024-01-31 09:30:00,201.0,201.22,200.18,200.87,14417.0,198.0493,198.2661,197.2414,197.9212,14417.0
2024-01-31 09:40:00,200.78,200.83,200.04,200.15,2482.0,197.8326,197.8818,197.1034,197.2118,2482.0
2024-01-31 09:50:00,200.2,200.26,199.64,199.88,8068.0,197.2611,197.3202,196.7093,196.9458,8068.0
2024-01-31 10:00:00,199.9,200.38,199.81,200.2,8142.0,196.9655,197.4384,196.8768,197.2611,8142.0
2024-01-31 10:10:00,200.28,200.64,200.18,200.53,3367.0,197.3399,197.6946,197.2414,197.5862,3367.0
2024-01-31 10:20:00,200.44,200.44,200.05,200.25,7425.0,197.4975,197.4975,197.1133,197.3103,7425.0
2024-01-31 10:30:00,200.37,200.52,200.04,200.11,6089.0,197.4286,197.5764,197.1034,197.1724,6089.0
2024-01-31 10:40:00,200.11,200.18,199.9,199.95,7558.0,197.1724,197.2414,196.9655,197.0147,7558.0
2024-01-31 10:50:00,199.95,200.07,199.66,199.92,10872.0,197.0147,197.133,196.729,196.9852,10872.0
2024-01-31 11:00:00,199.83,200.36,199.78,200.24,20583.0,196.8965,197.4187,196.8472,197.3005,20583.0
2024-01-31 11:10:00,200.24,200.4,200.19,200.37,3595.0,197.3005,197.4581,197.2512,197.4286,3595.0
2024-01-31 11:20:00,200.33,200.55,200.3,200.38,6838.0,197.3892,197.6059,197.3596,197.4384,6838.0
2024-01-31 11:30:00,200.28,200.28,199.95,199.96,2098.0,197.3399,197.3399,197.0147,197.0246,2098.0
2024-01-31 11:40:00,199.86,199.92,199.66,199.87,4217.0,196.9261,196.9852,196.729,196.9359,4217.0
2024-01-31 11:50:00,199.87,199.89,199.79,199.87,2207.0,196.9359,196.9556,196.8571,196.9359,2207.0
2024-01-31 12:00:00,199.86,200.0,199.81,200.0,3277.0,196.9261,197.064,196.8768,197.064,3277.0
2024-01-31 12:10:00,199.98,200.03,199.93,199.95,2341.0,197.0443,197.0936,196.995,197.0147,2341.0
2024-01-31 12:20:00,199.92,200.02,199.85,200.02,3900.0,196.9852,197.0837,196.9162,197.0837,3900.0
2024-01-31 12:30:00,199.98,199.98,199.41,199.41,7956.0,197.0443,197.0443,196.4827,196.4827,7956.0
2024-01-31 12:40:00,199.3,199.38,199.15,199.3,9039.0,196.3743,196.4531,196.2265,196.3743,9039.0
2024-01-31 12:50:00,199.27,199.56,199.27,199.52,6605.0,196.3447,196.6305,196.3447,196.591,6605.0
2024-01-31 13:00:00,199.49,199.51,199.33,199.42,8786.0,196.5615,196.5812,196.4038,196.4925,8786.0
2024-01-31 13:10:00,199.39,199.67,199.31,199.66,10080.0,196.463,196.7388,196.3841,196.729,10080.0
2024-01-31 13:20:00,199.58,199.6,199.38,199.5,4315.0,196.6502,196.6699,196.4531,196.5713,4315.0
2024-01-31 13:30:00,199.43,199.43,199.14,199.23,4033.0,196.5024,196.5024,196.2166,196.3053,4033.0
2024-01-31 13:40:00,199.16,199.6,199.15,199.6,4985.0,196.2363,196.6699,196.2265,196.6699,4985.0
2024-01-31 13:50:00,199.54,199.72,199.49,199.56,3812.0,196.6108,196.7881,196.5615,196.6305,3812.0
2024-01-31 14:00:00,199.7,199.75,198.66,198.78,8679.0,196.7684,196.8177,195.7437,195.8619,8679.0
2024-01-31 14:10:00,198.89,199.03,198.67,198.67,7039.0,195.9703,196.1082,195.7535,195.7535,7039.0
2024-01-31 14:20:00,198.7,198.85,198.5,198.79,11792.0,195.7831,195.9309,195.586,195.8718,11792.0
2024-01-31 14:30:00,198.71,199.41,198.63,199.41,8669.0,195.7929,196.4827,195.7141,196.4827,8669.0
2024-01-31 14:40:00,199.53,199.75,199.42,199.46,8743.0,196.6009,196.8177,196.4925,196.5319,8743.0
2024-01-31 14:50:00,199.37,199.37,198.54,198.59,16915.0,196.4433,196.4433,195.6254,195.6747,16915.0
2024-01-31 15:00:00,198.61,198.61,197.45,197.95,11509.0,195.6944,195.6944,194.5514,195.0441,11509.0
2024-01-31 15:10:00,197.98,198.12,197.77,197.83,8719.0,195.0737,195.2116,194.8667,194.9259,8719.0
2024-01-31 15:20:00,197.81,198.5,197.8,198.48,22579.0,194.9062,195.586,194.8963,195.5663,22579.0
2024-01-31 15:30:00,198.38,198.55,198.02,198.19,13966.0,195.4678,195.6353,195.1131,195.2806,13966.0
2024-01-31 15:40:00,198.21,198.33,198.08,198.22,19602.0,195.3003,195.4185,195.1722,195.3101,19602.0
2024-01-31 15:50:00,198.35,198.78,198.17,198.19,109357.0,195.4382,195.8619,195.2609,195.2806,109357.0
2024-02-01 09:30:00,197.82,197.96,197.13,197.45,19165.0,194.916,195.0539,194.2361,194.5514,19165.0
2024-02-01 09:40:00,197.27,197.46,196.26,196.62,9766.0,194.3741,194.5613,193.3789,193.7336,9766.0
2024-02-01 09:50:00,196.72,197.21,196.72,197.06,5356.0,193.8322,194.315,193.8322,194.1672,5356.0
2024-02-01 10:00:00,196.93,197.61,196.61,197.61,5238.0,194.0391,194.7091,193.7238,194.7091,5238.0
2024-02-01 10:10:00,197.51,197.89,197.42,197.72,4664.0,194.6106,194.985,194.5219,194.8175,4664.0
2024-02-01 10:20:00,197.54,197.81,197.15,197.66,14843.0,194.6401,194.9062,194.2558,194.7584,14843.0
2024-02-01 10:30:00,197.65,197.86,197.38,197.77,6146.0,194.7485,194.9554,194.4825,194.8667,6146.0
2024-02-01 10:40:00,197.8,197.81,197.52,197.62,8016.0,194.8963,194.9062,194.6204,194.7189,8016.0
2024-02-01 10:50:00,197.53,197.57,196.66,196.66,16121.0,194.6303,194.6697,193.773,193.773,16121.0
2024-02-01 11:00:00,196.6,196.85,196.51,196.79,15752.0,193.7139,193.9602,193.6252,193.9011,15752.0
2024-02-01 11:10:00,196.74,196.84,196.61,196.67,6859.0,193.8519,193.9504,193.7238,193.7829,6859.0
2024-02-01 11:20:00,196.61,197.05,196.61,197.03,8871.0,193.7238,194.1573,193.7238,194.1376,8871.0
2024-02-01 11:30:00,197.12,197.3,197.05,197.12,7292.0,194.2263,194.4036,194.1573,194.2263,7292.0
2024-02-01 11:40:00,197.19,197.41,197.14,197.27,12222.0,194.2953,194.512,194.246,194.3741,12222.0
2024-02-01 11:50:00,197.37,197.54,197.34,197.53,14655.0,194.4726,194.6401,194.4431,194.6303,14655.0
2024-02-01 12:00:00,197.54,198.09,197.54,197.91,12081.0,194.6401,195.182,194.6401,195.0047,12081.0
2024-02-01 12:10:00,197.93,198.03,197.76,197.78,10241.0,195.0244,195.1229,194.8569,194.8766,10241.0
2024-02-01 12:20:00,197.77,198.07,197.76,198.01,6323.0,194.8667,195.1623,194.8569,195.1032,6323.0
2024-02-01 12:30:00,197.94,198.23,197.88,198.23,7188.0,195.0342,195.32,194.9751,195.32,7188.0
2024-02-01 12:40:00,198.3,198.68,198.23,198.68,3247.0,195.389,195.7634,195.32,195.7634,3247.0
2024-02-01 12:50:00,198.75,199.05,198.71,199.05,6430.0,195.8324,196.1279,195.7929,196.1279,6430.0
2024-02-01 13:00:00,199.01,199.01,198.53,198.6,4936.0,196.0885,196.0885,195.6156,195.6846,4936.0
2024-02-01 13:10:00,198.7,198.8,198.55,198.6,6583.0,195.7831,195.8816,195.6353,195.6846,6583.0
2024-02-01 13:20:00,198.61,198.66,198.42,198.49,8153.0,195.6944,195.7437,195.5072,195.5762,8153.0
2024-02-01 13:30:00,198.51,198.66,198.16,198.28,12289.0,195.5959,195.7437,195.251,195.3693,12289.0
2024-02-01 13:40:00,198.36,198.66,198.32,198.62,4235.0,195.4481,195.7437,195.4087,195.7043,4235.0
2024-02-01 13:50:00,198.58,198.79,198.53,198.76,5025.0,195.6648,195.8718,195.6156,195.8422,5025.0
2024-02-01 14:00:00,198.72,199.11,198.71,199.11,7881.0,195.8028,196.1871,195.7929,196.1871,7881.0
2024-02-01 14:10:00,199.06,199.06,198.76,198.79,6972.0,196.1378,196.1378,195.8422,195.8718,6972.0
2024-02-01 14:20:00,198.85,198.87,198.57,198.72,14770.0,195.9309,195.9506,195.655,195.8028,14770.0
2024-02-01 14:30:00,198.82,199.01,198.7,199.01,4960.0,195.9013,196.0885,195.7831,196.0885,4960.0
2024-02-01 14:40:00,199.08,199.36,199.06,199.35,6591.0,196.1575,196.4334,196.1378,196.4235,6591.0
2024-02-01 14:50:00,199.34,199.59,199.34,199.5,5119.0,196.4137,196.66,196.4137,196.5713,5119.0
2024-02-01 15:00:00,199.56,199.67,199.48,199.49,10776.0,196.6305,196.7388,196.5516,196.5615,10776.0
2024-02-01 15:10:00,199.52,199.67,199.39,199.65,10918.0,196.591,196.7388,196.463,196.7191,10918.0
2024-02-01 15:20:00,199.6,199.68,199.51,199.63,8808.0,196.6699,196.7487,196.5812,196.6994,8808.0
2024-02-01 15:30:00,199.7,199.71,199.44,199.52,10074.0,196.7684,196.7783,196.5122,196.591,10074.0
2024-02-01 15:40:00,199.5,199.62,199.25,199.28,16862.0,196.5713,196.6896,196.325,196.3546,16862.0
2024-02-01 15:50:00,199.31,200.04,199.26,200.02,104032.0,196.3841,197.1034,196.3349,197.0837,104032.0
2024-02-02 09:30:00,199.06,199.31,197.05,197.59,32229.0,196.1378,196.3841,194.1573,194.6894,32229.0
2024-02-02 09:40:00,197.63,197.69,197.06,197.68,10333.0,194.7288,194.7879,194.1672,194.7781,10333.0
2024-02-02 09:50:00,197.48,198.2,197.24,198.13,10058.0,194.581,195.2904,194.3445,195.2215,10058.0
2024-02-02 10:00:00,198.01,198.23,197.54,197.54,10149.0,195.1032,195.32,194.6401,194.6401,10149.0
2024-02-02 10:10:00,197.5,197.63,197.12,197.36,7509.0,194.6007,194.7288,194.2263,194.4628,7509.0
2024-02-02 10:20:00,197.28,197.67,197.05,197.59,18987.0,194.3839,194.7682,194.1573,194.6894,18987.0
2024-02-02 10:30:00,197.59,197.75,197.07,197.44,16625.0,194.6894,194.847,194.177,194.5416,16625.0
2024-02-02 10:40:00,197.44,198.1,197.44,197.94,6278.0,194.5416,195.1919,194.5416,195.0342,6278.0
2024-02-02 10:50:00,197.97,198.19,197.62,198.18,5586.0,195.0638,195.2806,194.7189,195.2707,5586.0
2024-02-02 11:00:00,198.19,198.45,198.12,198.12,6451.0,195.2806,195.5368,195.2116,195.2116,6451.0
2024-02-02 11:10:00,198.21,198.39,198.1,198.21,5096.0,195.3003,195.4776,195.1919,195.3003,5096.0
2024-02-02 11:20:00,198.11,198.72,197.96,198.62,10657.0,195.2017,195.8028,195.0539,195.7043,10657.0
2024-02-02 11:30:00,198.78,198.78,198.32,198.55,7206.0,195.8619,195.8619,195.4087,195.6353,7206.0
2024-02-02 11:40:00,198.6,198.71,198.45,198.55,3495.0,195.6846,195.7929,195.5368,195.6353,3495.0
2024-02-02 11:50:00,198.5,198.53,197.98,197.98,6428.0,195.586,195.6156,195.0737,195.0737,6428.0
2024-02-02 12:00:00,197.94,198.08,197.77,197.77,5743.0,195.0342,195.1722,194.8667,194.8667,5743.0
2024-02-02 12:10:00,197.75,197.86,197.56,197.63,3000.0,194.847,194.9554,194.6598,194.7288,3000.0
2024-02-02 12:20:00,197.57,197.86,197.49,197.86,4879.0,194.6697,194.9554,194.5908,194.9554,4879.0
2024-02-02 12:30:00,197.97,198.22,197.96,198.12,3426.0,195.0638,195.3101,195.0539,195.2116,3426.0
2024-02-02 12:40:00,198.13,198.17,197.39,197.55,6611.0,195.2215,195.2609,194.4923,194.65,6611.0
2024-02-02 12:50:00,197.45,198.01,197.43,198.01,3827.0,194.5514,195.1032,194.5317,195.1032,3827.0
2024-02-02 13:00:00,198.04,198.24,198.01,198.14,3220.0,195.1328,195.3298,195.1032,195.2313,3220.0
2024-02-02 13:10:00,198.07,198.37,197.85,198.37,13636.0,195.1623,195.4579,194.9456,195.4579,13636.0
2024-02-02 13:20:00,198.25,198.52,198.24,198.26,6350.0,195.3397,195.6057,195.3298,195.3495,6350.0
2024-02-02 13:30:00,198.14,198.53,198.14,198.47,4061.0,195.2313,195.6156,195.2313,195.5565,4061.0
2024-02-02 13:40:00,198.54,198.63,198.41,198.63,3784.0,195.6254,195.7141,195.4973,195.7141,3784.0
2024-02-02 13:50:00,198.72,198.8,198.62,198.75,2957.0,195.8028,195.8816,195.7043,195.8324,2957.0
2024-02-02 14:00:00,198.7,198.92,198.69,198.81,2767.0,195.7831,195.9999,195.7732,195.8915,2767.0
2024-02-02 14:10:00,198.9,199.16,198.89,199.02,4777.0,195.9801,196.2363,195.9703,196.0984,4777.0
2024-02-02 14:20:00,199.0,199.04,198.81,198.97,5728.0,196.0787,196.1181,195.8915,196.0491,5728.0
2024-02-02 14:30:00,198.98,199.43,198.98,199.31,6551.0,196.059,196.5024,196.059,196.3841,6551.0
2024-02-02 14:40:00,199.37,199.56,199.36,199.55,4033.0,196.4433,196.6305,196.4334,196.6206,4033.0
2024-02-02 14:50:00,199.5,199.88,199.39,199.88,5597.0,196.5713,196.9458,196.463,196.9458,5597.0
2024-02-02 15:00:00,199.85,200.23,199.71,200.22,18316.0,196.9162,197.2906,196.7783,197.2808,18316.0
2024-02-02 15:10:00,200.28,200.35,200.05,200.14,9044.0,197.3399,197.4089,197.1133,197.2019,9044.0
2024-02-02 15:20:00,200.07,200.56,200.07,200.49,10334.0,197.133,197.6158,197.133,197.5468,10334.0
2024-02-02 15:30:00,200.45,200.45,199.68,199.77,30329.0,197.5074,197.5074,196.7487,196.8374,30329.0
2024-02-02 15:40:00,199.73,200.0,199.53,199.61,29902.0,196.798,197.064,196.6009,196.6797,29902.0
2024-02-02 15:50:00,199.6,199.94,199.25,199.25,112288.0,196.6699,197.0049,196.325,196.325,112288.0
2024-02-05 09:30:00,196.54,197.36,196.54,196.77,19649.0,193.6548,194.4628,193.6548,193.8814,19649.0
2024-02-05 09:40:00,196.7,198.16,196.69,198.05,7502.0,193.8124,195.251,193.8026,195.1426,7502.0
2024-02-05 09:50:00,198.0,198.1,196.94,197.09,9524.0,195.0934,195.1919,194.0489,194.1967,9524.0
2024-02-05 10:00:00,196.72,197.26,196.4,196.66,16027.0,193.8322,194.3642,193.5168,193.773,16027.0
2024-02-05 10:10:00,196.69,197.03,196.6,196.74,8082.0,193.8026,194.1376,193.7139,193.8519,8082.0
2024-02-05 10:20:00,196.72,196.99,196.67,196.94,8296.0,193.8322,194.0982,193.7829,194.0489,8296.0
2024-02-05 10:30:00,196.95,197.13,196.8,197.07,8580.0,194.0588,194.2361,193.911,194.177,8580.0
2024-02-05 10:40:00,197.1,197.1,196.48,196.54,5182.0,194.2066,194.2066,193.5957,193.6548,5182.0
2024-02-05 10:50:00,196.59,196.59,196.14,196.4,19187.0,193.7041,193.7041,193.2607,193.5168,19187.0
2024-02-05 11:00:00,196.35,196.8,196.27,196.8,6976.0,193.4676,193.911,193.3888,193.911,6976.0
2024-02-05 11:10:00,196.71,196.83,196.61,196.64,6300.0,193.8223,193.9405,193.7238,193.7533,6300.0
2024-02-05 11:20:00,196.67,196.67,196.19,196.31,8438.0,193.7829,193.7829,193.3099,193.4282,8438.0
2024-02-05 11:30:00,196.41,196.58,196.28,196.34,6064.0,193.5267,193.6942,193.3986,193.4577,6064.0
2024-02-05 11:40:00,196.34,196.4,196.17,196.29,3599.0,193.4577,193.5168,193.2902,193.4085,3599.0
2024-02-05 11:50:00,196.25,196.25,195.98,196.03,9348.0,193.3691,193.3691,193.103,193.1523,9348.0
2024-02-05 12:00:00,196.05,196.07,195.85,196.01,3721.0,193.172,193.1917,192.9749,193.1326,3721.0
2024-02-05 12:10:00,196.1,196.2,196.0,196.16,6528.0,193.2213,193.3198,193.1227,193.2804,6528.0
2024-02-05 12:20:00,196.11,196.37,196.01,196.34,6644.0,193.2311,193.4873,193.1326,193.4577,6644.0
2024-02-05 12:30:00,196.38,196.38,196.19,196.27,6132.0,193.4971,193.4971,193.3099,193.3888,6132.0
2024-02-05 12:40:00,196.27,196.31,195.99,196.03,3851.0,193.3888,193.4282,193.1129,193.1523,3851.0
2024-02-05 12:50:00,196.03,196.06,195.89,195.99,4162.0,193.1523,193.1818,193.0143,193.1129,4162.0
2024-02-05 13:00:00,195.98,196.37,195.84,196.24,11089.0,193.103,193.4873,192.9651,193.3592,11089.0
2024-02-05 13:10:00,196.31,196.41,196.24,196.29,8362.0,193.4282,193.5267,193.3592,193.4085,8362.0
2024-02-05 13:20:00,196.33,196.33,196.02,196.13,7764.0,193.4479,193.4479,193.1424,193.2508,7764.0
2024-02-05 13:30:00,196.12,196.75,196.05,196.55,54667.0,193.241,193.8617,193.172,193.6646,54667.0
2024-02-05 13:40:00,196.47,196.62,196.22,196.22,11371.0,193.5858,193.7336,193.3395,193.3395,11371.0
2024-02-05 13:50:00,196.31,196.41,196.23,196.31,6604.0,193.4282,193.5267,193.3493,193.4282,6604.0
2024-02-05 14:00:00,196.3,196.35,196.25,196.32,10708.0,193.4183,193.4676,193.3691,193.438,10708.0
2024-02-05 14:10:00,196.28,196.38,196.09,196.27,8279.0,193.3986,193.4971,193.2114,193.3888,8279.0
2024-02-05 14:20:00,196.27,196.46,196.26,196.41,7413.0,193.3888,193.576,193.3789,193.5267,7413.0
2024-02-05 14:30:00,196.38,196.63,196.38,196.58,5930.0,193.4971,193.7435,193.4971,193.6942,5930.0
2024-02-05 14:40:00,196.59,196.74,196.52,196.62,9711.0,193.7041,193.8519,193.6351,193.7336,9711.0
2024-02-05 14:50:00,196.61,196.71,196.52,196.71,10605.0,193.7238,193.8223,193.6351,193.8223,10605.0
2024-02-05 15:00:00,196.7,196.9,196.61,196.73,12576.0,193.8124,194.0095,193.7238,193.842,12576.0
2024-02-05 15:10:00,196.75,196.9,196.66,196.76,23309.0,193.8617,194.0095,193.773,193.8716,23309.0
2024-02-05 15:20:00,196.76,197.07,196.71,197.01,12827.0,193.8716,194.177,193.8223,194.1179,12827.0
2024-02-05 15:30:00,197.05,197.13,196.83,196.84,24921.0,194.1573,194.2361,193.9405,193.9504,24921.0
2024-02-05 15:40:00,196.86,196.88,196.14,196.14,44500.0,193.9701,193.9898,193.2607,193.2607,44500.0
2024-02-05 15:50:00,196.19,196.56,195.49,195.5,195324.0,193.3099,193.6745,192.6202,192.6301,195324.0
2024-02-06 09:30:00,195.85,196.54,195.72,196.51,17599.0,192.9749,193.6548,192.8468,193.6252,17599.0
2024-02-06 09:40:00,196.58,197.5,196.4,197.47,9091.0,193.6942,194.6007,193.5168,194.5711,9091.0
2024-02-06 09:50:00,197.34,197.42,196.8,196.88,16094.0,194.4431,194.5219,193.911,193.9898,16094.0
2024-02-06 10:00:00,196.9,197.94,196.78,197.2,26200.0,194.0095,195.0342,193.8913,194.3051,26200.0
2024-02-06 10:10:00,197.19,197.7,197.01,197.57,34596.0,194.2953,194.7978,194.1179,194.6697,34596.0
2024-02-06 10:20:00,197.5,197.7,197.25,197.39,19812.0,194.6007,194.7978,194.3544,194.4923,19812.0
2024-02-06 10:30:00,197.42,198.19,197.36,198.01,6392.0,194.5219,195.2806,194.4628,195.1032,6392.0
2024-02-06 10:40:00,197.95,198.53,197.87,198.38,8961.0,195.0441,195.6156,194.9653,195.4678,8961.0
2024-02-06 10:50:00,198.45,198.65,198.35,198.6,9961.0,195.5368,195.7338,195.4382,195.6846,9961.0
2024-02-06 11:00:00,198.53,198.8,198.41,198.75,6210.0,195.6156,195.8816,195.4973,195.8324,6210.0
2024-02-06 11:10:00,198.72,199.03,198.66,198.94,9186.0,195.8028,196.1082,195.7437,196.0196,9186.0
2024-02-06 11:20:00,198.98,199.21,198.83,199.21,7081.0,196.059,196.2856,195.9112,196.2856,7081.0
2024-02-06 11:30:00,199.18,199.25,198.97,199.25,4110.0,196.256,196.325,196.0491,196.325,4110.0
2024-02-06 11:40:00,199.17,199.31,199.01,199.3,11946.0,196.2462,196.3841,196.0885,196.3743,11946.0
2024-02-06 11:50:00,199.26,199.45,199.05,199.06,12872.0,196.3349,196.5221,196.1279,196.1378,12872.0
2024-02-06 12:00:00,199.07,199.42,199.07,199.26,9455.0,196.1477,196.4925,196.1477,196.3349,9455.0
2024-02-06 12:10:00,199.18,199.29,199.1,199.19,5436.0,196.256,196.3644,196.1772,196.2659,5436.0
2024-02-06 12:20:00,199.2,199.31,199.11,199.29,12235.0,196.2757,196.3841,196.1871,196.3644,12235.0
2024-02-06 12:30:00,199.31,199.48,199.24,199.48,6351.0,196.3841,196.5516,196.3152,196.5516,6351.0
2024-02-06 12:40:00,199.47,199.65,199.44,199.53,6597.0,196.5418,196.7191,196.5122,196.6009,6597.0
2024-02-06 12:50:00,199.57,199.67,199.53,199.55,10398.0,196.6403,196.7388,196.6009,196.6206,10398.0
2024-02-06 13:00:00,199.57,199.76,199.54,199.76,7079.0,196.6403,196.8275,196.6108,196.8275,7079.0
2024-02-06 13:10:00,199.68,199.73,199.51,199.58,5979.0,196.7487,196.798,196.5812,196.6502,5979.0
2024-02-06 13:20:00,199.57,199.76,199.39,199.68,15147.0,196.6403,196.8275,196.463,196.7487,15147.0
2024-02-06 13:30:00,199.76,200.05,199.54,200.05,11686.0,196.8275,197.1133,196.6108,197.1133,11686.0
2024-02-06 13:40:00,200.05,200.19,199.88,200.09,8415.0,197.1133,197.2512,196.9458,197.1527,8415.0
2024-02-06 13:50:00,200.1,200.24,200.01,200.12,9585.0,197.1625,197.3005,197.0739,197.1822,9585.0
2024-02-06 14:00:00,200.06,200.18,199.76,199.84,8221.0,197.1231,197.2414,196.8275,196.9064,8221.0
2024-02-06 14:10:00,199.87,200.07,199.86,200.07,5329.0,196.9359,197.133,196.9261,197.133,5329.0
2024-02-06 14:20:00,199.99,200.21,199.99,200.18,5207.0,197.0541,197.2709,197.0541,197.2414,5207.0
2024-02-06 14:30:00,200.17,200.29,200.09,200.15,6511.0,197.2315,197.3497,197.1527,197.2118,6511.0
2024-02-06 14:40:00,200.13,200.21,200.07,200.12,8102.0,197.1921,197.2709,197.133,197.1822,8102.0
2024-02-06 14:50:00,200.14,200.23,200.02,200.11,8489.0,197.2019,197.2906,197.0837,197.1724,8489.0
2024-02-06 15:00:00,200.12,200.22,199.88,199.91,16789.0,197.1822,197.2808,196.9458,196.9753,16789.0
2024-02-06 15:10:00,199.97,200.0,199.72,199.75,9322.0,197.0344,197.064,196.7881,196.8177,9322.0
2024-02-06 15:20:00,199.75,199.8,199.57,199.65,13944.0,196.8177,196.8669,196.6403,196.7191,13944.0
2024-02-06 15:30:00,199.69,199.79,199.61,199.65,18748.0,196.7586,196.8571,196.6797,196.7191,18748.0
2024-02-06 15:40:00,199.66,199.99,199.54,199.96,25145.0,196.729,197.0541,196.6108,197.0246,25145.0
2024-02-06 15:50:00,200.0,200.05,199.77,199.92,103921.0,197.064,197.1133,196.8374,196.9852,103921.0
2024-02-07 09:30:00,201.19,201.25,200.5,201.25,24792.0,198.2365,198.2957,197.5567,198.2957,24792.0
2024-02-07 09:40:00,201.25,201.64,201.17,201.55,10443.0,198.2957,198.6799,198.2168,198.5912,10443.0
2024-02-07 09:50:00,201.64,202.24,201.63,202.15,8949.0,198.6799,199.2711,198.6701,199.1824,8949.0
2024-02-07 10:00:00,202.22,202.89,202.01,202.79,17595.0,199.2514,199.9116,199.0445,199.813,17595.0
2024-02-07 10:10:00,202.71,202.84,202.53,202.77,7954.0,199.7342,199.8623,199.5569,199.7933,7954.0
2024-02-07 10:20:00,202.87,203.02,202.56,202.73,26461.0,199.8919,200.0397,199.5864,199.7539,26461.0
2024-02-07 10:30:00,202.72,203.1,202.55,202.79,12924.0,199.7441,200.1185,199.5766,199.813,12924.0
2024-02-07 10:40:00,202.87,203.41,202.8,203.28,13585.0,199.8919,200.4239,199.8229,200.2959,13585.0
2024-02-07 10:50:00,203.29,203.29,202.74,202.91,13185.0,200.3057,200.3057,199.7638,199.9313,13185.0
2024-02-07 11:00:00,202.84,202.94,202.77,202.9,10560.0,199.8623,199.9608,199.7933,199.9214,10560.0
2024-02-07 11:10:00,202.9,202.9,202.72,202.74,7360.0,199.9214,199.9214,199.7441,199.7638,7360.0
2024-02-07 11:20:00,202.76,202.97,202.59,202.88,10455.0,199.7835,199.9904,199.616,199.9017,10455.0
2024-02-07 11:30:00,202.96,203.18,202.91,203.16,5327.0,199.9805,200.1973,199.9313,200.1776,5327.0
2024-02-07 11:40:00,203.16,203.27,202.87,202.88,10227.0,200.1776,200.286,199.8919,199.9017,10227.0
2024-02-07 11:50:00,202.81,203.11,202.81,203.06,9618.0,199.8328,200.1283,199.8328,200.0791,9618.0
2024-02-07 12:00:00,203.07,203.07,202.92,202.97,7826.0,200.0889,200.0889,199.9411,199.9904,7826.0
2024-02-07 12:10:00,202.97,203.0,202.73,203.0,5092.0,199.9904,200.02,199.7539,200.02,5092.0
2024-02-07 12:20:00,203.1,203.1,202.82,202.83,7766.0,200.1185,200.1185,199.8426,199.8525,7766.0
2024-02-07 12:30:00,202.79,202.91,202.67,202.86,15512.0,199.813,199.9313,199.6948,199.882,15512.0
2024-02-07 12:40:00,202.83,202.98,202.73,202.88,8024.0,199.8525,200.0003,199.7539,199.9017,8024.0
2024-02-07 12:50:00,202.92,203.1,202.88,202.92,7564.0,199.9411,200.1185,199.9017,199.9411,7564.0
2024-02-07 13:00:00,202.96,203.18,202.79,202.9,9286.0,199.9805,200.1973,199.813,199.9214,9286.0
2024-02-07 13:10:00,202.97,203.2,202.97,203.07,10259.0,199.9904,200.217,199.9904,200.0889,10259.0
2024-02-07 13:20:00,203.06,203.08,202.95,203.01,5753.0,200.0791,200.0988,199.9707,200.0298,5753.0
2024-02-07 13:30:00,203.01,203.11,202.86,202.95,9092.0,200.0298,200.1283,199.882,199.9707,9092.0
2024-02-07 13:40:00,202.98,202.98,202.63,202.65,3932.0,200.0003,200.0003,199.6554,199.6751,3932.0
2024-02-07 13:50:00,202.66,202.98,202.64,202.9,8114.0,199.685,200.0003,199.6652,199.9214,8114.0
2024-02-07 14:00:00,202.96,203.12,202.89,202.94,7798.0,199.9805,200.1382,199.9116,199.9608,7798.0
2024-02-07 14:10:00,202.97,203.16,202.95,203.02,11850.0,199.9904,200.1776,199.9707,200.0397,11850.0
2024-02-07 14:20:00,203.06,203.33,203.05,203.14,10448.0,200.0791,200.3451,200.0692,200.1579,10448.0
2024-02-07 14:30:00,203.13,203.24,203.05,203.24,4639.0,200.1481,200.2564,200.0692,200.2564,4639.0
2024-02-07 14:40:00,203.28,203.32,203.14,203.17,10704.0,200.2959,200.3353,200.1579,200.1875,10704.0
2024-02-07 14:50:00,203.2,203.28,203.1,203.14,8766.0,200.217,200.2959,200.1185,200.1579,8766.0
2024-02-07 15:00:00,203.1,203.15,202.9,203.14,12023.0,200.1185,200.1678,199.9214,200.1579,12023.0
2024-02-07 15:10:00,203.15,203.2,202.74,202.78,9544.0,200.1678,200.217,199.7638,199.8032,9544.0
2024-02-07 15:20:00,202.78,202.78,202.61,202.61,9851.0,199.8032,199.8032,199.6357,199.6357,9851.0
2024-02-07 15:30:00,202.63,202.86,202.56,202.81,12062.0,199.6554,199.882,199.5864,199.8328,12062.0
2024-02-07 15:40:00,202.84,202.95,202.73,202.76,29369.0,199.8623,199.9707,199.7539,199.7835,29369.0
2024-02-07 15:50:00,202.8,203.0,202.64,203.0,93220.0,199.8229,200.02,199.6652,200.02,93220.0
2024-02-08 09:30:00,203.0,203.0,202.1,202.28,13297.0,200.02,200.02,199.1332,199.3105,13297.0
2024-02-08 09:40:00,202.34,202.86,202.34,202.45,5670.0,199.3697,199.882,199.3697,199.478,5670.0
2024-02-08 09:50:00,202.52,202.72,202.35,202.47,6107.0,199.547,199.7441,199.3795,199.4977,6107.0
2024-02-08 10:00:00,202.49,202.67,202.15,202.6,9611.0,199.5174,199.6948,199.1824,199.6258,9611.0
2024-02-08 10:10:00,202.58,202.66,201.83,201.84,9794.0,199.6061,199.685,198.8671,198.877,9794.0
2024-02-08 10:20:00,201.84,202.21,201.72,202.16,10684.0,198.877,199.2416,198.7588,199.1923,10684.0
2024-02-08 10:30:00,202.16,202.16,201.9,202.0,6326.0,199.1923,199.1923,198.9361,199.0346,6326.0
2024-02-08 10:40:00,201.91,201.95,201.78,201.94,5571.0,198.946,198.9854,198.8179,198.9755,5571.0
2024-02-08 10:50:00,201.83,201.97,201.46,201.82,15967.0,198.8671,199.0051,198.5026,198.8573,15967.0
2024-02-08 11:00:00,201.86,201.92,201.71,201.92,6405.0,198.8967,198.9558,198.7489,198.9558,6405.0
2024-02-08 11:10:00,201.85,202.03,201.85,201.95,6767.0,198.8868,199.0642,198.8868,198.9854,6767.0
2024-02-08 11:20:00,201.95,202.11,201.78,201.92,10448.0,198.9854,199.143,198.8179,198.9558,10448.0
2024-02-08 11:30:00,201.83,202.01,201.78,201.9,6988.0,198.8671,199.0445,198.8179,198.9361,6988.0
2024-02-08 11:40:00,201.95,201.97,201.76,201.91,7762.0,198.9854,199.0051,198.7982,198.946,7762.0
2024-02-08 11:50:00,201.91,201.91,201.65,201.66,6240.0,198.946,198.946,198.6898,198.6996,6240.0
2024-02-08 12:00:00,201.59,201.66,201.54,201.54,3672.0,198.6307,198.6996,198.5814,198.5814,3672.0
2024-02-08 12:10:00,201.56,201.7,201.47,201.67,9894.0,198.6011,198.739,198.5124,198.7095,9894.0
2024-02-08 12:20:00,201.66,201.94,201.66,201.86,4674.0,198.6996,198.9755,198.6996,198.8967,4674.0
2024-02-08 12:30:00,201.86,201.95,201.74,201.92,5830.0,198.8967,198.9854,198.7785,198.9558,5830.0
2024-02-08 12:40:00,201.9,202.0,201.89,202.0,3422.0,198.9361,199.0346,198.9263,199.0346,3422.0
2024-02-08 12:50:00,202.03,202.13,201.93,202.08,5104.0,199.0642,199.1627,198.9657,199.1135,5104.0
2024-02-08 13:00:00,202.06,202.43,202.06,202.16,5373.0,199.0938,199.4583,199.0938,199.1923,5373.0
2024-02-08 13:10:00,202.17,202.25,202.09,202.16,4078.0,199.2021,199.281,199.1233,199.1923,4078.0
2024-02-08 13:20:00,202.15,202.24,202.1,202.24,3102.0,199.1824,199.2711,199.1332,199.2711,3102.0
2024-02-08 13:30:00,202.25,202.33,202.18,202.3,6557.0,199.281,199.3598,199.212,199.3302,6557.0
2024-02-08 13:40:00,202.27,202.35,202.15,202.34,7809.0,199.3007,199.3795,199.1824,199.3697,7809.0
2024-02-08 13:50:00,202.34,202.39,202.16,202.37,5350.0,199.3697,199.4189,199.1923,199.3992,5350.0
2024-02-08 14:00:00,202.44,202.44,202.3,202.36,5255.0,199.4682,199.4682,199.3302,199.3894,5255.0
2024-02-08 14:10:00,202.38,202.66,202.37,202.66,4181.0,199.4091,199.685,199.3992,199.685,4181.0
2024-02-08 14:20:00,202.65,202.65,202.44,202.49,5677.0,199.6751,199.6751,199.4682,199.5174,5677.0
2024-02-08 14:30:00,202.5,202.59,202.41,202.59,5307.0,199.5273,199.616,199.4386,199.616,5307.0
2024-02-08 14:40:00,202.48,202.61,202.45,202.45,4139.0,199.5076,199.6357,199.478,199.478,4139.0
2024-02-08 14:50:00,202.47,202.64,202.46,202.6,8730.0,199.4977,199.6652,199.4879,199.6258,8730.0
2024-02-08 15:00:00,202.64,202.64,202.48,202.58,5297.0,199.6652,199.6652,199.5076,199.6061,5297.0
2024-02-08 15:10:00,202.57,202.57,202.46,202.52,6684.0,199.5963,199.5963,199.4879,199.547,6684.0
2024-02-08 15:20:00,202.54,202.6,202.4,202.47,7834.0,199.5667,199.6258,199.4288,199.4977,7834.0
2024-02-08 15:30:00,202.47,202.55,202.44,202.5,7523.0,199.4977,199.5766,199.4682,199.5273,7523.0
2024-02-08 15:40:00,202.48,202.67,202.32,202.32,27004.0,199.5076,199.6948,199.3499,199.3499,27004.0
2024-02-08 15:50:00,202.41,202.91,202.36,202.85,61778.0,199.4386,199.9313,199.3894,199.8722,61778.0
2024-02-09 09:30:00,202.5,203.01,201.0,203.0,21229.0,199.5273,200.0298,198.0493,200.02,21229.0
2024-02-09 09:40:00,202.86,203.62,202.8,202.86,19101.0,199.882,200.6309,199.8229,199.882,19101.0
2024-02-09 09:50:00,202.99,203.12,202.54,202.83,7872.0,200.0101,200.1382,199.5667,199.8525,7872.0
2024-02-09 10:00:00,202.92,203.29,202.67,203.19,8390.0,199.9411,200.3057,199.6948,200.2072,8390.0
2024-02-09 10:10:00,203.14,203.27,202.9,203.0,8574.0,200.1579,200.286,199.9214,200.02,8574.0
2024-02-09 10:20:00,202.81,202.98,202.7,202.97,8471.0,199.8328,200.0003,199.7244,199.9904,8471.0
2024-02-09 10:30:00,202.98,202.98,202.75,202.75,18052.0,200.0003,200.0003,199.7736,199.7736,18052.0
2024-02-09 10:40:00,202.74,202.74,202.1,202.2,13917.0,199.7638,199.7638,199.1332,199.2317,13917.0
2024-02-09 10:50:00,202.3,202.34,201.86,201.97,9717.0,199.3302,199.3697,198.8967,199.0051,9717.0
2024-02-09 11:00:00,202.01,202.05,201.74,201.83,17990.0,199.0445,199.0839,198.7785,198.8671,17990.0
2024-02-09 11:10:00,201.9,202.11,201.79,202.0,17961.0,198.9361,199.143,198.8277,199.0346,17961.0
2024-02-09 11:20:00,201.91,201.91,201.45,201.46,11437.0,198.946,198.946,198.4927,198.5026,11437.0
2024-02-09 11:30:00,201.44,201.59,201.22,201.32,8636.0,198.4829,198.6307,198.2661,198.3646,8636.0
2024-02-09 11:40:00,201.3,201.59,201.3,201.54,5805.0,198.3449,198.6307,198.3449,198.5814,5805.0
2024-02-09 11:50:00,201.49,201.53,201.27,201.51,7509.0,198.5321,198.5715,198.3154,198.5518,7509.0
2024-02-09 12:00:00,201.5,201.52,201.33,201.41,5011.0,198.542,198.5617,198.3745,198.4533,5011.0
2024-02-09 12:10:00,201.41,201.64,201.35,201.45,6268.0,198.4533,198.6799,198.3942,198.4927,6268.0
2024-02-09 12:20:00,201.42,201.71,201.42,201.7,10368.0,198.4632,198.7489,198.4632,198.739,10368.0
2024-02-09 12:30:00,201.7,201.7,201.4,201.49,5806.0,198.739,198.739,198.4434,198.5321,5806.0
2024-02-09 12:40:00,201.49,201.66,201.43,201.62,4338.0,198.5321,198.6996,198.473,198.6602,4338.0
2024-02-09 12:50:00,201.59,201.63,201.46,201.61,10218.0,198.6307,198.6701,198.5026,198.6504,10218.0
2024-02-09 13:00:00,201.58,201.67,201.56,201.64,4936.0,198.6208,198.7095,198.6011,198.6799,4936.0
2024-02-09 13:10:00,201.63,201.7,201.48,201.64,7621.0,198.6701,198.739,198.5223,198.6799,7621.0
2024-02-09 13:20:00,201.7,201.82,201.64,201.65,4452.0,198.739,198.8573,198.6799,198.6898,4452.0
2024-02-09 13:30:00,201.7,201.7,201.44,201.5,5609.0,198.739,198.739,198.4829,198.542,5609.0
2024-02-09 13:40:00,201.5,201.53,200.76,200.84,22592.0,198.542,198.5715,197.8128,197.8917,22592.0
2024-02-09 13:50:00,200.78,201.31,200.5,201.26,22008.0,197.8326,198.3548,197.5567,198.3055,22008.0
2024-02-09 14:00:00,201.27,201.49,201.2,201.49,9750.0,198.3154,198.5321,198.2464,198.5321,9750.0
2024-02-09 14:10:00,201.56,201.85,201.48,201.64,8667.0,198.6011,198.8868,198.5223,198.6799,8667.0
2024-02-09 14:20:00,201.72,201.97,201.64,201.9,6782.0,198.7588,199.0051,198.6799,198.9361,6782.0
2024-02-09 14:30:00,201.97,202.05,201.85,201.91,3641.0,199.0051,199.0839,198.8868,198.946,3641.0
2024-02-09 14:40:00,201.97,202.08,201.84,201.88,4653.0,199.0051,199.1135,198.877,198.9164,4653.0
2024-02-09 14:50:00,201.89,201.95,201.58,201.74,16267.0,198.9263,198.9854,198.6208,198.7785,16267.0
2024-02-09 15:00:00,201.75,201.75,201.48,201.69,16541.0,198.7883,198.7883,198.5223,198.7292,16541.0
2024-02-09 15:10:00,201.69,201.84,201.63,201.77,9154.0,198.7292,198.877,198.6701,198.808,9154.0
2024-02-09 15:20:00,201.74,201.77,201.5,201.73,14562.0,198.7785,198.808,198.542,198.7686,14562.0
2024-02-09 15:30:00,201.78,202.0,201.72,201.98,7996.0,198.8179,199.0346,198.7588,199.0149,7996.0
2024-02-09 15:40:00,201.98,202.05,201.81,201.89,15345.0,199.0149,199.0839,198.8474,198.9263,15345.0
2024-02-09 15:50:00,201.84,202.67,201.84,202.67,84956.0,198.877,199.6948,198.877,199.6948,84956.0
2024-02-12 09:30:00,202.45,202.81,202.07,202.51,29072.0,199.478,199.8328,199.1036,199.5372,29072.0
2024-02-12 09:40:00,202.43,202.82,202.41,202.7,9376.0,199.4583,199.8426,199.4386,199.7244,9376.0
2024-02-12 09:50:00,202.65,202.84,202.18,202.4,24992.0,199.6751,199.8623,199.212,199.4288,24992.0
2024-02-12 10:00:00,202.5,202.51,201.99,202.29,8601.0,199.5273,199.5372,199.0248,199.3204,8601.0
2024-02-12 10:10:00,202.29,202.71,202.23,202.7,5575.0,199.3204,199.7342,199.2613,199.7244,5575.0
2024-02-12 10:20:00,202.7,202.74,202.41,202.71,3958.0,199.7244,199.7638,199.4386,199.7342,3958.0
2024-02-12 10:30:00,202.73,202.84,202.61,202.81,18664.0,199.7539,199.8623,199.6357,199.8328,18664.0
2024-02-12 10:40:00,202.8,202.88,202.72,202.83,4774.0,199.8229,199.9017,199.7441,199.8525,4774.0
2024-02-12 10:50:00,202.86,203.33,202.86,203.33,37155.0,199.882,200.3451,199.882,200.3451,37155.0
2024-02-12 11:00:00,203.35,203.5,203.28,203.47,5106.0,200.3648,200.5126,200.2959,200.4831,5106.0
2024-02-12 11:10:00,203.43,203.58,203.09,203.14,16297.0,200.4436,200.5914,200.1086,200.1579,16297.0
2024-02-12 11:20:00,203.14,203.33,203.01,203.33,4830.0,200.1579,200.3451,200.0298,200.3451,4830.0
2024-02-12 11:30:00,203.36,203.55,203.29,203.48,8213.0,200.3747,200.5619,200.3057,200.4929,8213.0
2024-02-12 11:40:00,203.41,203.41,203.15,203.38,6178.0,200.4239,200.4239,200.1678,200.3944,6178.0
2024-02-12 11:50:00,203.39,203.42,203.27,203.42,4886.0,200.4042,200.4338,200.286,200.4338,4886.0
2024-02-12 12:00:00,203.4,203.65,203.34,203.58,5446.0,200.4141,200.6604,200.355,200.5914,5446.0
2024-02-12 12:10:00,203.56,203.57,203.44,203.54,7004.0,200.5717,200.5816,200.4535,200.552,7004.0
2024-02-12 12:20:00,203.57,203.62,203.48,203.57,6534.0,200.5816,200.6309,200.4929,200.5816,6534.0
2024-02-12 12:30:00,203.51,203.51,203.33,203.41,8495.0,200.5225,200.5225,200.3451,200.4239,8495.0
2024-02-12 12:40:00,203.37,203.53,203.31,203.46,7259.0,200.3845,200.5422,200.3254,200.4732,7259.0
2024-02-12 12:50:00,203.43,203.6,203.34,203.55,6609.0,200.4436,200.6112,200.355,200.5619,6609.0
2024-02-12 13:00:00,203.55,203.94,203.5,203.94,4907.0,200.5619,200.9462,200.5126,200.9462,4907.0
2024-02-12 13:10:00,203.95,203.97,203.7,203.89,8432.0,200.956,200.9757,200.7097,200.8969,8432.0
2024-02-12 13:20:00,203.93,203.93,203.7,203.75,4133.0,200.9363,200.9363,200.7097,200.759,4133.0
2024-02-12 13:30:00,203.75,203.92,203.39,203.44,13602.0,200.759,200.9265,200.4042,200.4535,13602.0
2024-02-12 13:40:00,203.43,203.55,203.31,203.53,12506.0,200.4436,200.5619,200.3254,200.5422,12506.0
2024-02-12 13:50:00,203.53,203.59,203.36,203.55,11203.0,200.5422,200.6013,200.3747,200.5619,11203.0
2024-02-12 14:00:00,203.55,203.8,203.51,203.62,11096.0,200.5619,200.8082,200.5225,200.6309,11096.0
2024-02-12 14:10:00,203.61,203.61,203.32,203.34,9341.0,200.621,200.621,200.3353,200.355,9341.0
2024-02-12 14:20:00,203.27,203.46,203.08,203.15,10721.0,200.286,200.4732,200.0988,200.1678,10721.0
2024-02-12 14:30:00,203.11,203.38,203.08,203.34,10398.0,200.1283,200.3944,200.0988,200.355,10398.0
2024-02-12 14:40:00,203.31,203.35,203.22,203.24,19681.0,200.3254,200.3648,200.2367,200.2564,19681.0
2024-02-12 14:50:00,203.23,203.38,203.19,203.28,11436.0,200.2466,200.3944,200.2072,200.2959,11436.0
2024-02-12 15:00:00,203.3,203.37,203.24,203.28,7861.0,200.3156,200.3845,200.2564,200.2959,7861.0
2024-02-12 15:10:00,203.26,203.38,203.26,203.33,14832.0,200.2761,200.3944,200.2761,200.3451,14832.0
2024-02-12 15:20:00,203.36,203.42,203.26,203.33,15946.0,200.3747,200.4338,200.2761,200.3451,15946.0
2024-02-12 15:30:00,203.36,203.46,203.3,203.36,18050.0,200.3747,200.4732,200.3156,200.3747,18050.0
2024-02-12 15:40:00,203.35,203.49,203.29,203.34,24083.0,200.3648,200.5028,200.3057,200.355,24083.0
2024-02-12 15:50:00,203.38,203.53,202.94,203.02,82707.0,200.3944,200.5422,199.9608,200.0397,82707.0
2024-02-13 09:30:00,213.65,217.26,212.71,216.7,276834.0,210.5136,214.0706,209.5874,213.5188,276834.0
2024-02-13 09:40:00,216.76,218.48,215.96,216.71,79710.0,213.578,215.2727,212.7897,213.5287,79710.0
2024-02-13 09:50:00,216.81,216.83,215.5,215.69,110535.0,213.6272,213.6469,212.3365,212.5237,110535.0
2024-02-13 10:00:00,215.73,218.2,215.59,218.02,87063.0,212.5631,214.9968,212.4251,214.8195,87063.0
2024-02-13 10:10:00,218.02,219.27,217.22,219.24,54725.0,214.8195,216.0511,214.0312,216.0216,54725.0
2024-02-13 10:20:00,219.09,219.5,218.55,219.23,66401.0,215.8738,216.2777,215.3417,216.0117,66401.0
2024-02-13 10:30:00,219.19,220.32,218.98,219.48,65834.0,215.9723,217.0857,215.7654,216.258,65834.0
2024-02-13 10:40:00,219.48,219.6,217.89,218.99,39249.0,216.258,216.3763,214.6914,215.7752,39249.0
2024-02-13 10:50:00,218.95,219.29,218.38,218.63,51578.0,215.7358,216.0708,215.1742,215.4205,51578.0
2024-02-13 11:00:00,218.63,219.33,218.48,219.22,56774.0,215.4205,216.1102,215.2727,216.0019,56774.0
2024-02-13 11:10:00,219.24,220.0,219.23,219.74,27639.0,216.0216,216.7704,216.0117,216.5142,27639.0
2024-02-13 11:20:00,219.79,220.9,219.78,220.32,26111.0,216.5635,217.6572,216.5536,217.0857,26111.0
2024-02-13 11:30:00,220.49,220.49,219.48,220.0,32750.0,217.2532,217.2532,216.258,216.7704,32750.0
2024-02-13 11:40:00,219.94,220.11,219.21,219.65,37436.0,216.7113,216.8788,215.992,216.4255,37436.0
2024-02-13 11:50:00,219.65,219.65,219.16,219.46,35203.0,216.4255,216.4255,215.9427,216.2383,35203.0
2024-02-13 12:00:00,219.39,219.45,218.33,218.33,40662.0,216.1694,216.2285,215.1249,215.1249,40662.0
2024-02-13 12:10:00,218.18,218.18,217.51,217.55,18687.0,214.9771,214.9771,214.317,214.3564,18687.0
2024-02-13 12:20:00,217.57,218.25,217.49,217.81,44660.0,214.3761,215.0461,214.2972,214.6126,44660.0
2024-02-13 12:30:00,217.84,217.99,217.59,217.68,10880.0,214.6421,214.7899,214.3958,214.4845,10880.0
2024-02-13 12:40:00,217.7,217.75,217.6,217.66,7354.0,214.5042,214.5534,214.4056,214.4648,7354.0
2024-02-13 12:50:00,217.69,218.25,217.69,218.03,51434.0,214.4943,215.0461,214.4943,214.8293,51434.0
2024-02-13 13:00:00,217.99,218.51,217.92,218.51,20388.0,214.7899,215.3023,214.7209,215.3023,20388.0
2024-02-13 13:10:00,218.4,221.12,218.4,221.12,86098.0,215.1939,217.874,215.1939,217.874,86098.0
2024-02-13 13:20:00,221.09,221.24,219.34,219.92,29551.0,217.8444,217.9922,216.1201,216.6916,29551.0
2024-02-13 13:30:00,220.07,220.86,219.85,220.72,14565.0,216.8394,217.6178,216.6226,217.4798,14565.0
2024-02-13 13:40:00,220.52,221.32,220.46,220.99,24923.0,217.2828,218.071,217.2236,217.7459,24923.0
2024-02-13 13:50:00,221.02,221.55,220.82,221.0,22099.0,217.7754,218.2976,217.5784,217.7557,22099.0
2024-02-13 14:00:00,220.99,221.25,220.56,220.94,18036.0,217.7459,218.0021,217.3222,217.6966,18036.0
2024-02-13 14:10:00,220.91,220.92,220.35,220.67,22608.0,217.667,217.6769,217.1153,217.4306,22608.0
2024-02-13 14:20:00,220.65,220.92,220.39,220.66,25864.0,217.4109,217.6769,217.1547,217.4207,25864.0
2024-02-13 14:30:00,220.7,221.0,220.63,220.77,16545.0,217.4601,217.7557,217.3912,217.5291,16545.0
2024-02-13 14:40:00,220.8,220.84,220.29,220.31,19194.0,217.5587,217.5981,217.0561,217.0759,19194.0
2024-02-13 14:50:00,220.34,220.34,219.63,219.95,20708.0,217.1054,217.1054,216.4058,216.7211,20708.0
2024-02-13 15:00:00,220.0,220.0,219.45,219.68,18822.0,216.7704,216.7704,216.2285,216.4551,18822.0
2024-02-13 15:10:00,219.71,220.16,219.68,219.99,21980.0,216.4847,216.9281,216.4551,216.7605,21980.0
2024-02-13 15:20:00,220.03,220.49,219.95,219.98,36384.0,216.8,217.2532,216.7211,216.7507,36384.0
2024-02-13 15:30:00,219.94,220.45,219.93,220.41,48633.0,216.7113,217.2138,216.7014,217.1744,48633.0
2024-02-13 15:40:00,220.41,220.86,220.4,220.79,40546.0,217.1744,217.6178,217.1645,217.5488,40546.0
2024-02-13 15:50:00,220.8,221.35,220.7,221.21,149515.0,217.5587,218.1006,217.4601,217.9626,149515.0
2024-02-14 09:30:00,220.2,221.35,218.37,219.35,93917.0,216.9675,218.1006,215.1643,216.1299,93917.0
2024-02-14 09:40:00,219.45,220.8,218.38,218.84,56712.0,216.2285,217.5587,215.1742,215.6274,56712.0
2024-02-14 09:50:00,218.83,219.22,217.74,218.07,38286.0,215.6176,216.0019,214.5436,214.8687,38286.0
2024-02-14 10:00:00,218.06,218.11,216.73,217.61,30128.0,214.8589,214.9081,213.5484,214.4155,30128.0
2024-02-14 10:10:00,217.61,218.25,217.6,218.22,29693.0,214.4155,215.0461,214.4056,215.0165,29693.0
2024-02-14 10:20:00,218.41,218.88,218.14,218.23,31041.0,215.2037,215.6668,214.9377,215.0264,31041.0
2024-02-14 10:30:00,218.13,218.29,217.66,217.95,19572.0,214.9279,215.0855,214.4648,214.7505,19572.0
2024-02-14 10:40:00,217.89,218.0,217.19,217.84,17336.0,214.6914,214.7998,214.0017,214.6421,17336.0
2024-02-14 10:50:00,217.84,217.95,217.43,217.59,21573.0,214.6421,214.7505,214.2381,214.3958,21573.0
2024-02-14 11:00:00,217.59,217.59,216.93,217.4,21920.0,214.3958,214.3958,213.7455,214.2086,21920.0
2024-02-14 11:10:00,217.4,217.88,217.36,217.74,15942.0,214.2086,214.6815,214.1692,214.5436,15942.0
2024-02-14 11:20:00,217.69,217.72,216.56,217.08,24807.0,214.4943,214.5239,213.3809,213.8933,24807.0
2024-02-14 11:30:00,217.08,217.23,216.86,216.97,10724.0,213.8933,214.0411,213.6765,213.7849,10724.0
2024-02-14 11:40:00,217.06,217.17,216.42,216.55,13553.0,213.8736,213.9819,213.243,213.371,13553.0
2024-02-14 11:50:00,216.53,216.94,216.32,216.52,17109.0,213.3513,213.7553,213.1444,213.3415,17109.0
2024-02-14 12:00:00,216.5,216.82,216.39,216.73,21620.0,213.3218,213.6371,213.2134,213.5484,21620.0
2024-02-14 12:10:00,216.79,217.07,216.75,216.91,10415.0,213.6075,213.8834,213.5681,213.7258,10415.0
2024-02-14 12:20:00,216.97,217.27,216.6,216.94,15060.0,213.7849,214.0805,213.4203,213.7553,15060.0
2024-02-14 12:30:00,216.98,217.28,216.79,217.19,14007.0,213.7947,214.0903,213.6075,214.0017,14007.0
2024-02-14 12:40:00,217.15,217.25,216.82,217.05,13601.0,213.9622,214.0608,213.6371,213.8637,13601.0
2024-02-14 12:50:00,217.07,217.1,216.7,216.9,13955.0,213.8834,213.913,213.5188,213.7159,13955.0
2024-02-14 13:00:00,216.92,217.24,216.84,216.9,11515.0,213.7356,214.0509,213.6568,213.7159,11515.0
2024-02-14 13:10:00,216.9,217.1,216.65,216.89,14595.0,213.7159,213.913,213.4696,213.7061,14595.0
2024-02-14 13:20:00,216.89,217.05,216.59,217.05,14466.0,213.7061,213.8637,213.4105,213.8637,14466.0
2024-02-14 13:30:00,217.06,217.32,216.91,217.28,12384.0,213.8736,214.1297,213.7258,214.0903,12384.0
2024-02-14 13:40:00,217.3,217.44,216.78,217.04,11410.0,214.11,214.248,213.5977,213.8539,11410.0
2024-02-14 13:50:00,217.0,217.15,216.96,217.06,15086.0,213.8144,213.9622,213.775,213.8736,15086.0
2024-02-14 14:00:00,217.01,217.36,217.0,217.03,18986.0,213.8243,214.1692,213.8144,213.844,18986.0
2024-02-14 14:10:00,217.0,217.27,216.99,216.99,6903.0,213.8144,214.0805,213.8046,213.8046,6903.0
2024-02-14 14:20:00,217.06,217.17,216.91,217.1,11513.0,213.8736,213.9819,213.7258,213.913,11513.0
2024-02-14 14:30:00,217.12,217.77,217.11,217.49,13418.0,213.9327,214.5731,213.9228,214.2972,13418.0
2024-02-14 14:40:00,217.44,217.6,217.07,217.15,8315.0,214.248,214.4056,213.8834,213.9622,8315.0
2024-02-14 14:50:00,217.1,217.11,216.71,216.71,13908.0,213.913,213.9228,213.5287,213.5287,13908.0
2024-02-14 15:00:00,216.78,216.93,216.45,216.91,15915.0,213.5977,213.7455,213.2725,213.7258,15915.0
2024-02-14 15:10:00,216.87,217.1,216.8,216.96,18505.0,213.6864,213.913,213.6174,213.775,18505.0
2024-02-14 15:20:00,216.94,216.96,216.48,216.48,24406.0,213.7553,213.775,213.3021,213.3021,24406.0
2024-02-14 15:30:00,216.43,216.94,216.33,216.88,25422.0,213.2528,213.7553,213.1543,213.6962,25422.0
2024-02-14 15:40:00,216.89,217.09,216.66,216.76,36061.0,213.7061,213.9031,213.4794,213.578,36061.0
2024-02-14 15:50:00,216.72,217.04,216.32,216.93,178087.0,213.5386,213.8539,213.1444,213.7455,178087.0
2024-02-15 09:30:00,217.21,217.99,216.53,216.53,36220.0,214.0214,214.7899,213.3513,213.3513,36220.0
2024-02-15 09:40:00,216.33,217.42,216.05,217.15,18561.0,213.1543,214.2283,212.8784,213.9622,18561.0
2024-02-15 09:50:00,217.14,217.16,216.85,216.95,14600.0,213.9524,213.9721,213.6666,213.7652,14600.0
2024-02-15 10:00:00,217.07,217.19,216.85,216.98,77647.0,213.8834,214.0017,213.6666,213.7947,77647.0
2024-02-15 10:10:00,216.98,218.0,216.89,217.89,32409.0,213.7947,214.7998,213.7061,214.6914,32409.0
2024-02-15 10:20:00,217.88,218.0,217.51,217.52,22262.0,214.6815,214.7998,214.317,214.3268,22262.0
2024-02-15 10:30:00,217.5,217.64,217.15,217.35,10875.0,214.3071,214.445,213.9622,214.1593,10875.0
2024-02-15 10:40:00,217.31,217.6,217.09,217.16,42663.0,214.1199,214.4056,213.9031,213.9721,42663.0
2024-02-15 10:50:00,217.16,217.28,217.01,217.27,15750.0,213.9721,214.0903,213.8243,214.0805,15750.0
2024-02-15 11:00:00,217.17,217.42,217.08,217.08,10830.0,213.9819,214.2283,213.8933,213.8933,10830.0
2024-02-15 11:10:00,217.18,217.36,216.79,216.79,14923.0,213.9918,214.1692,213.6075,213.6075,14923.0
2024-02-15 11:20:00,216.76,216.86,215.85,216.15,25794.0,213.578,213.6765,212.6813,212.9769,25794.0
2024-02-15 11:30:00,216.07,216.37,215.99,216.16,18241.0,212.8981,213.1937,212.8193,212.9868,18241.0
2024-02-15 11:40:00,216.21,216.46,216.21,216.26,9790.0,213.036,213.2824,213.036,213.0853,9790.0
2024-02-15 11:50:00,216.22,216.22,215.43,215.43,18587.0,213.0459,213.0459,212.2675,212.2675,18587.0
2024-02-15 12:00:00,215.4,215.48,214.77,215.31,50405.0,212.2379,212.3168,211.6172,212.1493,50405.0
2024-02-15 12:10:00,215.34,215.45,214.56,215.15,20350.0,212.1788,212.2872,211.4103,211.9916,20350.0
2024-02-15 12:20:00,215.24,215.24,214.85,215.09,38875.0,212.0803,212.0803,211.696,211.9325,38875.0
2024-02-15 12:30:00,215.05,215.11,214.83,214.83,12138.0,211.8931,211.9522,211.6763,211.6763,12138.0
2024-02-15 12:40:00,214.9,214.98,214.79,214.86,4742.0,211.7453,211.8241,211.6369,211.7059,4742.0
2024-02-15 12:50:00,214.89,214.92,214.3,214.32,26741.0,211.7354,211.765,211.1541,211.1738,26741.0
2024-02-15 13:00:00,214.36,215.15,214.31,215.15,43524.0,211.2132,211.9916,211.1639,211.9916,43524.0
2024-02-15 13:10:00,215.07,215.33,214.89,215.31,15478.0,211.9128,212.169,211.7354,212.1493,15478.0
2024-02-15 13:20:00,215.36,215.65,215.24,215.56,54213.0,212.1985,212.4843,212.0803,212.3956,54213.0
2024-02-15 13:30:00,215.63,215.77,215.49,215.66,21735.0,212.4646,212.6025,212.3266,212.4941,21735.0
2024-02-15 13:40:00,215.64,215.84,215.58,215.64,10320.0,212.4744,212.6715,212.4153,212.4744,10320.0
2024-02-15 13:50:00,215.64,215.82,215.63,215.75,12556.0,212.4744,212.6518,212.4646,212.5828,12556.0
2024-02-15 14:00:00,215.74,216.12,215.68,216.01,18321.0,212.5729,212.9474,212.5138,212.839,18321.0
2024-02-15 14:10:00,215.96,215.99,215.47,215.49,12495.0,212.7897,212.8193,212.3069,212.3266,12495.0
2024-02-15 14:20:00,215.38,215.47,215.29,215.33,24131.0,212.2182,212.3069,212.1295,212.169,24131.0
2024-02-15 14:30:00,215.33,215.53,215.23,215.51,12994.0,212.169,212.366,212.0704,212.3463,12994.0
2024-02-15 14:40:00,215.5,215.5,215.28,215.4,14598.0,212.3365,212.3365,212.1197,212.2379,14598.0
2024-02-15 14:50:00,215.41,216.03,215.41,215.63,36218.0,212.2478,212.8587,212.2478,212.4646,36218.0
2024-02-15 15:00:00,215.63,215.69,215.25,215.5,17297.0,212.4646,212.5237,212.0901,212.3365,17297.0
2024-02-15 15:10:00,215.5,216.05,215.47,216.05,14047.0,212.3365,212.8784,212.3069,212.8784,14047.0
2024-02-15 15:20:00,216.05,216.4,215.91,216.39,20480.0,212.8784,213.2233,212.7404,213.2134,20480.0
2024-02-15 15:30:00,216.39,216.56,216.31,216.38,19350.0,213.2134,213.3809,213.1346,213.2035,19350.0
2024-02-15 15:40:00,216.38,216.42,215.95,216.28,55187.0,213.2035,213.243,212.7799,213.105,55187.0
2024-02-15 15:50:00,216.28,216.54,216.06,216.4,152098.0,213.105,213.3612,212.8882,213.2233,152098.0
2024-02-16 09:30:00,216.48,216.57,215.13,216.03,52454.0,213.3021,213.3908,211.9719,212.8587,52454.0
2024-02-16 09:40:00,216.14,216.38,215.84,216.03,14798.0,212.9671,213.2035,212.6715,212.8587,14798.0
2024-02-16 09:50:00,216.05,216.28,215.91,216.05,14692.0,212.8784,213.105,212.7404,212.8784,14692.0
2024-02-16 10:00:00,216.09,217.09,215.86,216.58,22488.0,212.9178,213.9031,212.6912,213.4006,22488.0
2024-02-16 10:10:00,216.59,216.95,216.16,216.24,16426.0,213.4105,213.7652,212.9868,213.0656,16426.0
2024-02-16 10:20:00,216.28,216.47,216.07,216.07,17828.0,213.105,213.2922,212.8981,212.8981,17828.0
2024-02-16 10:30:00,216.07,216.62,215.93,216.62,13949.0,212.8981,213.44,212.7601,213.44,13949.0
2024-02-16 10:40:00,216.62,216.83,216.32,216.71,15248.0,213.44,213.6469,213.1444,213.5287,15248.0
2024-02-16 10:50:00,216.67,216.85,216.6,216.66,9191.0,213.4893,213.6666,213.4203,213.4794,9191.0
2024-02-16 11:00:00,216.65,216.72,216.51,216.51,8704.0,213.4696,213.5386,213.3316,213.3316,8704.0
2024-02-16 11:10:00,216.55,216.57,216.22,216.57,11589.0,213.371,213.3908,213.0459,213.3908,11589.0
2024-02-16 11:20:00,216.55,216.71,216.48,216.7,10079.0,213.371,213.5287,213.3021,213.5188,10079.0
2024-02-16 11:30:00,216.71,216.9,216.38,216.49,12938.0,213.5287,213.7159,213.2035,213.3119,12938.0
2024-02-16 11:40:00,216.49,216.78,216.45,216.76,7603.0,213.3119,213.5977,213.2725,213.578,7603.0
2024-02-16 11:50:00,216.8,217.08,216.71,216.98,8905.0,213.6174,213.8933,213.5287,213.7947,8905.0
2024-02-16 12:00:00,216.97,217.27,216.91,216.93,7234.0,213.7849,214.0805,213.7258,213.7455,7234.0
2024-02-16 12:10:00,216.96,216.98,216.81,216.94,4332.0,213.775,213.7947,213.6272,213.7553,4332.0
2024-02-16 12:20:00,216.93,217.04,216.75,216.91,8102.0,213.7455,213.8539,213.5681,213.7258,8102.0
2024-02-16 12:30:00,216.91,217.01,216.69,216.69,7882.0,213.7258,213.8243,213.509,213.509,7882.0
2024-02-16 12:40:00,216.76,217.04,216.71,216.99,6665.0,213.578,213.8539,213.5287,213.8046,6665.0
2024-02-16 12:50:00,216.96,216.97,216.8,216.91,10170.0,213.775,213.7849,213.6174,213.7258,10170.0
2024-02-16 13:00:00,216.89,216.95,216.8,216.95,6646.0,213.7061,213.7652,213.6174,213.7652,6646.0
2024-02-16 13:10:00,216.92,217.06,216.89,217.03,7583.0,213.7356,213.8736,213.7061,213.844,7583.0
2024-02-16 13:20:00,217.02,217.42,216.96,217.34,7358.0,213.8341,214.2283,213.775,214.1495,7358.0
2024-02-16 13:30:00,217.35,217.45,217.29,217.39,6166.0,214.1593,214.2578,214.1002,214.1987,6166.0
2024-02-16 13:40:00,217.39,217.48,217.34,217.4,6103.0,214.1987,214.2874,214.1495,214.2086,6103.0
2024-02-16 13:50:00,217.39,217.39,217.14,217.2,8294.0,214.1987,214.1987,213.9524,214.0115,8294.0
2024-02-16 14:00:00,217.17,217.39,217.14,217.39,9831.0,213.9819,214.1987,213.9524,214.1987,9831.0
2024-02-16 14:10:00,217.39,217.45,217.25,217.31,7730.0,214.1987,214.2578,214.0608,214.1199,7730.0
2024-02-16 14:20:00,217.25,217.3,217.21,217.29,5953.0,214.0608,214.11,214.0214,214.1002,5953.0
2024-02-16 14:30:00,217.29,217.29,216.9,216.95,11415.0,214.1002,214.1002,213.7159,213.7652,11415.0
2024-02-16 14:40:00,216.95,217.03,216.26,216.56,12639.0,213.7652,213.844,213.0853,213.3809,12639.0
2024-02-16 14:50:00,216.42,216.59,216.32,216.53,13450.0,213.243,213.4105,213.1444,213.3513,13450.0
2024-02-16 15:00:00,216.55,216.71,216.5,216.6,13479.0,213.371,213.5287,213.3218,213.4203,13479.0
2024-02-16 15:10:00,216.62,216.72,216.5,216.72,12776.0,213.44,213.5386,213.3218,213.5386,12776.0
2024-02-16 15:20:00,216.73,216.81,216.59,216.8,12343.0,213.5484,213.6272,213.4105,213.6174,12343.0
2024-02-16 15:30:00,216.76,216.76,216.02,216.09,14675.0,213.578,213.578,212.8488,212.9178,14675.0
2024-02-16 15:40:00,216.03,216.03,215.14,215.16,45091.0,212.8587,212.8587,211.9817,212.0015,45091.0
2024-02-16 15:50:00,215.19,215.57,215.02,215.5,167975.0,212.031,212.4054,211.8635,212.3365,167975.0
2024-02-20 09:30:00,214.66,215.4,213.94,215.11,45092.0,211.5088,212.2379,210.7994,211.9522,45092.0
2024-02-20 09:40:00,215.11,216.5,215.01,216.5,17137.0,211.9522,213.3218,211.8537,213.3218,17137.0
2024-02-20 09:50:00,216.63,217.01,216.11,216.56,25108.0,213.4499,213.8243,212.9375,213.3809,25108.0
2024-02-20 10:00:00,216.41,216.62,215.9,216.27,16525.0,213.2331,213.44,212.7306,213.0952,16525.0
2024-02-20 10:10:00,216.32,216.37,215.88,215.97,11009.0,213.1444,213.1937,212.7109,212.7996,11009.0
2024-02-20 10:20:00,215.95,216.56,215.78,216.53,8429.0,212.7799,213.3809,212.6124,213.3513,8429.0
2024-02-20 10:30:00,216.53,216.69,216.24,216.58,14478.0,213.3513,213.509,213.0656,213.4006,14478.0
2024-02-20 10:40:00,216.58,216.99,216.29,216.94,10760.0,213.4006,213.8046,213.1149,213.7553,10760.0
2024-02-20 10:50:00,217.0,217.06,216.49,216.83,12807.0,213.8144,213.8736,213.3119,213.6469,12807.0
2024-02-20 11:00:00,216.93,216.93,216.51,216.52,6789.0,213.7455,213.7455,213.3316,213.3415,6789.0
2024-02-20 11:10:00,216.49,216.73,216.49,216.68,8883.0,213.3119,213.5484,213.3119,213.4991,8883.0
2024-02-20 11:20:00,216.65,216.9,216.49,216.77,10139.0,213.4696,213.7159,213.3119,213.5878,10139.0
2024-02-20 11:30:00,216.85,216.89,216.46,216.52,12343.0,213.6666,213.7061,213.2824,213.3415,12343.0
2024-02-20 11:40:00,216.46,216.46,216.28,216.29,7621.0,213.2824,213.2824,213.105,213.1149,7621.0
2024-02-20 11:50:00,216.21,216.42,216.13,216.22,8402.0,213.036,213.243,212.9572,213.0459,8402.0
2024-02-20 12:00:00,216.17,216.26,216.04,216.18,7464.0,212.9966,213.0853,212.8685,213.0065,7464.0
2024-02-20 12:10:00,216.19,216.21,216.03,216.06,4472.0,213.0163,213.036,212.8587,212.8882,4472.0
2024-02-20 12:20:00,216.1,216.16,216.0,216.09,6668.0,212.9277,212.9868,212.8291,212.9178,6668.0
2024-02-20 12:30:00,216.07,216.2,215.91,215.91,5749.0,212.8981,213.0262,212.7404,212.7404,5749.0
2024-02-20 12:40:00,215.96,216.19,215.96,216.03,7345.0,212.7897,213.0163,212.7897,212.8587,7345.0
2024-02-20 12:50:00,216.02,216.25,216.01,216.21,6974.0,212.8488,213.0755,212.839,213.036,6974.0
2024-02-20 13:00:00,216.22,216.39,216.17,216.2,6458.0,213.0459,213.2134,212.9966,213.0262,6458.0
2024-02-20 13:10:00,216.25,216.47,216.25,216.45,7504.0,213.0755,213.2922,213.0755,213.2725,7504.0
2024-02-20 13:20:00,216.42,216.56,216.13,216.22,6451.0,213.243,213.3809,212.9572,213.0459,6451.0
2024-02-20 13:30:00,216.18,216.21,216.01,216.04,7559.0,213.0065,213.036,212.839,212.8685,7559.0
2024-02-20 13:40:00,215.99,216.36,215.98,216.25,6487.0,212.8193,213.1838,212.8094,213.0755,6487.0
2024-02-20 13:50:00,216.27,216.41,216.12,216.31,8130.0,213.0952,213.2331,212.9474,213.1346,8130.0
2024-02-20 14:00:00,216.28,216.47,216.2,216.35,10321.0,213.105,213.2922,213.0262,213.174,10321.0
2024-02-20 14:10:00,216.38,216.4,216.12,216.37,8038.0,213.2035,213.2233,212.9474,213.1937,8038.0
2024-02-20 14:20:00,216.42,216.63,216.27,216.63,6851.0,213.243,213.4499,213.0952,213.4499,6851.0
2024-02-20 14:30:00,216.63,216.63,216.47,216.51,7246.0,213.4499,213.4499,213.2922,213.3316,7246.0
2024-02-20 14:40:00,216.52,216.71,216.46,216.69,9852.0,213.3415,213.5287,213.2824,213.509,9852.0
2024-02-20 14:50:00,216.71,216.91,216.66,216.82,9546.0,213.5287,213.7258,213.4794,213.6371,9546.0
2024-02-20 15:00:00,216.84,216.86,216.62,216.63,8577.0,213.6568,213.6765,213.44,213.4499,8577.0
2024-02-20 15:10:00,216.65,216.65,216.31,216.48,8486.0,213.4696,213.4696,213.1346,213.3021,8486.0
2024-02-20 15:20:00,216.48,216.65,216.46,216.58,9127.0,213.3021,213.4696,213.2824,213.4006,9127.0
2024-02-20 15:30:00,216.6,216.6,215.79,215.96,23330.0,213.4203,213.4203,212.6222,212.7897,23330.0
2024-02-20 15:40:00,215.95,216.15,215.82,216.09,28193.0,212.7799,212.9769,212.6518,212.9178,28193.0
2024-02-20 15:50:00,216.13,216.55,215.92,216.44,89918.0,212.9572,213.371,212.7503,213.2627,89918.0
2024-02-21 09:30:00,217.31,217.91,216.5,217.83,28249.0,214.1199,214.7111,213.3218,214.6323,28249.0
2024-02-21 09:40:00,217.83,217.83,217.28,217.37,7639.0,214.6323,214.6323,214.0903,214.179,7639.0
2024-02-21 09:50:00,217.41,217.41,216.7,217.34,18288.0,214.2184,214.2184,213.5188,214.1495,18288.0
2024-02-21 10:00:00,217.32,217.59,217.04,217.11,22839.0,214.1297,214.3958,213.8539,213.9228,22839.0
2024-02-21 10:10:00,217.02,217.17,216.85,216.88,13800.0,213.8341,213.9819,213.6666,213.6962,13800.0
2024-02-21 10:20:00,216.98,217.09,216.7,216.81,10665.0,213.7947,213.9031,213.5188,213.6272,10665.0
2024-02-21 10:30:00,216.7,216.7,215.99,216.28,10739.0,213.5188,213.5188,212.8193,213.105,10739.0
2024-02-21 10:40:00,216.35,216.39,216.05,216.17,10716.0,213.174,213.2134,212.8784,212.9966,10716.0
2024-02-21 10:50:00,216.19,216.24,216.0,216.0,8268.0,213.0163,213.0656,212.8291,212.8291,8268.0
2024-02-21 11:00:00,215.95,216.11,215.89,216.1,8232.0,212.7799,212.9375,212.7207,212.9277,8232.0
2024-02-21 11:10:00,216.09,216.26,216.01,216.02,7292.0,212.9178,213.0853,212.839,212.8488,7292.0
2024-02-21 11:20:00,216.06,216.06,215.41,215.77,15335.0,212.8882,212.8882,212.2478,212.6025,15335.0
2024-02-21 11:30:00,215.78,216.06,215.69,215.74,5357.0,212.6124,212.8882,212.5237,212.5729,5357.0
2024-02-21 11:40:00,215.69,216.3,215.68,216.11,8441.0,212.5237,213.1247,212.5138,212.9375,8441.0
2024-02-21 11:50:00,216.04,216.25,216.03,216.05,8786.0,212.8685,213.0755,212.8587,212.8784,8786.0
2024-02-21 12:00:00,216.12,216.22,216.04,216.06,6468.0,212.9474,213.0459,212.8685,212.8882,6468.0
2024-02-21 12:10:00,216.1,216.3,216.06,216.3,7842.0,212.9277,213.1247,212.8882,213.1247,7842.0
2024-02-21 12:20:00,216.28,216.36,216.19,216.19,9926.0,213.105,213.1838,213.0163,213.0163,9926.0
2024-02-21 12:30:00,216.16,216.3,216.1,216.23,14857.0,212.9868,213.1247,212.9277,213.0557,14857.0
2024-02-21 12:40:00,216.28,216.28,215.91,216.15,6414.0,213.105,213.105,212.7404,212.9769,6414.0
2024-02-21 12:50:00,216.16,216.26,216.04,216.21,5789.0,212.9868,213.0853,212.8685,213.036,5789.0
2024-02-21 13:00:00,216.16,216.16,215.71,215.86,8901.0,212.9868,212.9868,212.5434,212.6912,8901.0
2024-02-21 13:10:00,215.89,216.45,215.83,216.41,14381.0,212.7207,213.2725,212.6616,213.2331,14381.0
2024-02-21 13:20:00,216.4,216.49,216.34,216.48,6337.0,213.2233,213.3119,213.1641,213.3021,6337.0
2024-02-21 13:30:00,216.43,216.65,216.32,216.65,9391.0,213.2528,213.4696,213.1444,213.4696,9391.0
2024-02-21 13:40:00,216.7,216.7,216.55,216.61,9238.0,213.5188,213.5188,213.371,213.4302,9238.0
2024-02-21 13:50:00,216.63,216.71,216.56,216.63,10945.0,213.4499,213.5287,213.3809,213.4499,10945.0
2024-02-21 14:00:00,216.6,216.84,216.38,216.56,10286.0,213.4203,213.6568,213.2035,213.3809,10286.0
2024-02-21 14:10:00,216.56,216.66,216.25,216.26,20281.0,213.3809,213.4794,213.0755,213.0853,20281.0
2024-02-21 14:20:00,216.24,216.36,216.14,216.36,12177.0,213.0656,213.1838,212.9671,213.1838,12177.0
2024-02-21 14:30:00,216.39,216.39,216.06,216.1,6783.0,213.2134,213.2134,212.8882,212.9277,6783.0
2024-02-21 14:40:00,216.08,216.19,215.9,216.03,12542.0,212.9079,213.0163,212.7306,212.8587,12542.0
2024-02-21 14:50:00,216.03,216.11,215.91,216.06,8830.0,212.8587,212.9375,212.7404,212.8882,8830.0
2024-02-21 15:00:00,216.05,216.22,216.02,216.15,11444.0,212.8784,213.0459,212.8488,212.9769,11444.0
2024-02-21 15:10:00,216.16,216.17,215.98,216.03,10450.0,212.9868,212.9966,212.8094,212.8587,10450.0
2024-02-21 15:20:00,215.99,216.0,215.57,215.88,35328.0,212.8193,212.8291,212.4054,212.7109,35328.0
2024-02-21 15:30:00,215.86,216.41,215.79,216.24,15695.0,212.6912,213.2331,212.6222,213.0656,15695.0
2024-02-21 15:40:00,216.23,216.44,216.21,216.44,24568.0,213.0557,213.2627,213.036,213.2627,24568.0
2024-02-21 15:50:00,216.46,217.17,216.46,216.95,82467.0,213.2824,213.9819,213.2824,213.7652,82467.0
2024-02-22 09:30:00,217.99,218.74,217.44,217.96,23210.0,214.7899,215.5289,214.248,214.7603,23210.0
2024-02-22 09:40:00,217.83,217.84,217.23,217.83,9843.0,214.6323,214.6421,214.0411,214.6323,9843.0
2024-02-22 09:50:00,217.73,218.21,217.73,218.08,17285.0,214.5337,215.0067,214.5337,214.8786,17285.0
2024-02-22 10:00:00,218.14,218.85,218.09,218.56,16245.0,214.9377,215.6373,214.8884,215.3515,16245.0
2024-02-22 10:10:00,218.67,218.87,218.31,218.72,10322.0,215.4599,215.657,215.1052,215.5092,10322.0
2024-02-22 10:20:00,218.68,218.68,218.37,218.59,11329.0,215.4698,215.4698,215.1643,215.3811,11329.0
2024-02-22 10:30:00,218.46,218.91,218.46,218.82,7202.0,215.253,215.6964,215.253,215.6077,7202.0
2024-02-22 10:40:00,218.86,218.94,218.68,218.72,3799.0,215.6471,215.726,215.4698,215.5092,3799.0
2024-02-22 10:50:00,218.74,218.91,218.71,218.81,7999.0,215.5289,215.6964,215.4993,215.5979,7999.0
2024-02-22 11:00:00,218.86,218.91,218.8,218.88,6312.0,215.6471,215.6964,215.588,215.6668,6312.0
2024-02-22 11:10:00,218.94,219.23,218.93,219.17,15173.0,215.726,216.0117,215.7161,215.9526,15173.0
2024-02-22 11:20:00,219.09,219.1,218.76,218.91,4624.0,215.8738,215.8836,215.5486,215.6964,4624.0
2024-02-22 11:30:00,218.95,219.21,218.95,219.07,3995.0,215.7358,215.992,215.7358,215.8541,3995.0
2024-02-22 11:40:00,219.06,219.27,219.01,219.01,6831.0,215.8442,216.0511,215.7949,215.7949,6831.0
2024-02-22 11:50:00,219.06,219.11,218.79,218.79,8588.0,215.8442,215.8935,215.5782,215.5782,8588.0
2024-02-22 12:00:00,218.83,218.83,218.61,218.63,4503.0,215.6176,215.6176,215.4008,215.4205,4503.0
2024-02-22 12:10:00,218.56,218.63,218.44,218.45,19304.0,215.3515,215.4205,215.2333,215.2432,19304.0
2024-02-22 12:20:00,218.44,218.59,218.4,218.53,7481.0,215.2333,215.3811,215.1939,215.322,7481.0
2024-02-22 12:30:00,218.59,219.13,218.53,219.11,9802.0,215.3811,215.9132,215.322,215.8935,9802.0
2024-02-22 12:40:00,219.21,219.21,218.99,219.01,4454.0,215.992,215.992,215.7752,215.7949,4454.0
2024-02-22 12:50:00,219.12,219.3,218.96,219.18,9848.0,215.9033,216.0807,215.7457,215.9624,9848.0
2024-02-22 13:00:00,219.18,219.26,219.12,219.17,6174.0,215.9624,216.0413,215.9033,215.9526,6174.0
2024-02-22 13:10:00,219.15,219.3,218.97,219.24,11542.0,215.9329,216.0807,215.7555,216.0216,11542.0
2024-02-22 13:20:00,219.25,219.67,219.24,219.49,6995.0,216.0314,216.4452,216.0216,216.2679,6995.0
2024-02-22 13:30:00,219.61,219.75,219.46,219.75,9083.0,216.3861,216.5241,216.2383,216.5241,9083.0
2024-02-22 13:40:00,219.77,219.79,219.67,219.67,3826.0,216.5438,216.5635,216.4452,216.4452,3826.0
2024-02-22 13:50:00,219.66,219.66,219.39,219.59,5056.0,216.4354,216.4354,216.1694,216.3664,5056.0
2024-02-22 14:00:00,219.65,220.13,219.65,220.09,23794.0,216.4255,216.8985,216.4255,216.8591,23794.0
2024-02-22 14:10:00,220.15,220.42,220.05,220.34,6253.0,216.9182,217.1842,216.8197,217.1054,6253.0
2024-02-22 14:20:00,220.26,220.61,220.25,220.56,2655.0,217.0266,217.3714,217.0167,217.3222,2655.0
2024-02-22 14:30:00,220.66,220.67,220.35,220.35,7290.0,217.4207,217.4306,217.1153,217.1153,7290.0
2024-02-22 14:40:00,220.33,220.44,220.2,220.2,3002.0,217.0956,217.2039,216.9675,216.9675,3002.0
2024-02-22 14:50:00,220.23,220.26,220.07,220.15,9053.0,216.997,217.0266,216.8394,216.9182,9053.0
2024-02-22 15:00:00,220.16,220.59,220.14,220.43,10557.0,216.9281,217.3517,216.9083,217.1941,10557.0
2024-02-22 15:10:00,220.4,220.7,220.29,220.67,9687.0,217.1645,217.4601,217.0561,217.4306,9687.0
2024-02-22 15:20:00,220.66,220.74,220.52,220.55,7121.0,217.4207,217.4995,217.2828,217.3123,7121.0
2024-02-22 15:30:00,220.49,220.49,220.3,220.44,8939.0,217.2532,217.2532,217.066,217.2039,8939.0
2024-02-22 15:40:00,220.52,220.65,220.18,220.43,13287.0,217.2828,217.4109,216.9478,217.1941,13287.0
2024-02-22 15:50:00,220.38,220.45,219.64,219.68,136965.0,217.1448,217.2138,216.4157,216.4551,136965.0
2024-02-23 09:30:00,219.98,220.18,218.5,219.12,36307.0,216.7507,216.9478,215.2924,215.9033,36307.0
2024-02-23 09:40:00,219.0,219.93,218.43,219.78,25684.0,215.7851,216.7014,215.2234,216.5536,25684.0
2024-02-23 09:50:00,219.69,220.52,219.69,220.52,11205.0,216.465,217.2828,216.465,217.2828,11205.0
2024-02-23 10:00:00,220.52,220.52,219.97,220.05,4672.0,217.2828,217.2828,216.7408,216.8197,4672.0
2024-02-23 10:10:00,220.32,220.57,220.01,220.4,11139.0,217.0857,217.332,216.7803,217.1645,11139.0
2024-02-23 10:20:00,220.34,220.75,220.21,220.73,8049.0,217.1054,217.5094,216.9773,217.4897,8049.0
2024-02-23 10:30:00,220.79,220.79,220.49,220.73,7852.0,217.5488,217.5488,217.2532,217.4897,7852.0
2024-02-23 10:40:00,220.67,220.78,220.56,220.67,4818.0,217.4306,217.539,217.3222,217.4306,4818.0
2024-02-23 10:50:00,220.64,220.72,220.47,220.67,11323.0,217.401,217.4798,217.2335,217.4306,11323.0
2024-02-23 11:00:00,220.67,220.99,220.59,220.9,27960.0,217.4306,217.7459,217.3517,217.6572,27960.0
2024-02-23 11:10:00,220.88,221.26,220.78,221.26,30025.0,217.6375,218.0119,217.539,218.0119,30025.0
2024-02-23 11:20:00,221.27,221.31,221.12,221.22,6954.0,218.0218,218.0612,217.874,217.9725,6954.0
2024-02-23 11:30:00,221.23,221.24,221.02,221.18,6955.0,217.9823,217.9922,217.7754,217.9331,6955.0
2024-02-23 11:40:00,221.2,221.27,221.14,221.25,4158.0,217.9528,218.0218,217.8937,218.0021,4158.0
2024-02-23 11:50:00,221.28,221.43,221.1,221.4,9935.0,218.0316,218.1794,217.8543,218.1499,9935.0
2024-02-23 12:00:00,221.49,222.08,221.48,222.03,11958.0,218.2385,218.8199,218.2287,218.7706,11958.0
2024-02-23 12:10:00,222.03,222.2,221.88,221.9,15812.0,218.7706,218.9381,218.6228,218.6425,15812.0
2024-02-23 12:20:00,221.97,222.16,221.86,222.13,12461.0,218.7115,218.8987,218.6031,218.8691,12461.0
2024-02-23 12:30:00,222.12,222.42,222.08,222.13,12198.0,218.8593,219.1549,218.8199,218.8691,12198.0
2024-02-23 12:40:00,222.13,222.17,221.68,221.95,5946.0,218.8691,218.9085,218.4257,218.6918,5946.0
2024-02-23 12:50:00,221.87,221.95,221.75,221.95,3752.0,218.613,218.6918,218.4947,218.6918,3752.0
2024-02-23 13:00:00,221.93,221.98,221.73,221.98,3811.0,218.6721,218.7213,218.475,218.7213,3811.0
2024-02-23 13:10:00,221.93,222.13,221.91,222.13,2359.0,218.6721,218.8691,218.6524,218.8691,2359.0
2024-02-23 13:20:00,222.06,222.17,222.0,222.09,4502.0,218.8002,218.9085,218.741,218.8297,4502.0
2024-02-23 13:30:00,222.03,222.41,222.02,222.23,9643.0,218.7706,219.145,218.7607,218.9677,9643.0
2024-02-23 13:40:00,222.12,222.26,222.0,222.01,3007.0,218.8593,218.9972,218.741,218.7509,3007.0
2024-02-23 13:50:00,222.05,222.09,221.89,221.99,6642.0,218.7903,218.8297,218.6327,218.7312,6642.0
2024-02-23 14:00:00,221.89,222.08,221.79,221.91,5911.0,218.6327,218.8199,218.5341,218.6524,5911.0
2024-02-23 14:10:00,221.83,221.9,221.76,221.87,2425.0,218.5735,218.6425,218.5046,218.613,2425.0
2024-02-23 14:20:00,221.81,221.85,221.59,221.73,5845.0,218.5538,218.5932,218.3371,218.475,5845.0
2024-02-23 14:30:00,221.78,221.81,221.71,221.8,4138.0,218.5243,218.5538,218.4553,218.544,4138.0
2024-02-23 14:40:00,221.75,221.96,221.75,221.95,4493.0,218.4947,218.7016,218.4947,218.6918,4493.0
2024-02-23 14:50:00,221.95,222.22,221.86,222.1,5281.0,218.6918,218.9578,218.6031,218.8396,5281.0
2024-02-23 15:00:00,222.14,222.24,221.99,222.06,5228.0,218.879,218.9775,218.7312,218.8002,5228.0
2024-02-23 15:10:00,222.06,222.14,221.98,222.1,9432.0,218.8002,218.879,218.7213,218.8396,9432.0
2024-02-23 15:20:00,222.09,222.19,221.98,222.13,8310.0,218.8297,218.9283,218.7213,218.8691,8310.0
2024-02-23 15:30:00,222.17,222.29,222.1,222.23,9870.0,218.9085,219.0268,218.8396,218.9677,9870.0
2024-02-23 15:40:00,222.23,222.4,221.96,222.34,14352.0,218.9677,219.1352,218.7016,219.0761,14352.0
2024-02-23 15:50:00,222.34,222.49,222.14,222.26,162491.0,219.0761,219.2238,218.879,218.9972,162491.0
2024-02-26 09:30:00,222.0,222.27,221.54,221.54,15159.0,218.741,219.0071,218.2878,218.2878,15159.0
2024-02-26 09:40:00,221.36,221.56,221.17,221.31,6019.0,218.1104,218.3075,217.9232,218.0612,6019.0
2024-02-26 09:50:00,221.42,222.21,221.2,221.86,8128.0,218.1696,218.948,217.9528,218.6031,8128.0
2024-02-26 10:00:00,221.86,221.86,221.26,221.56,6241.0,218.6031,218.6031,218.0119,218.3075,6241.0
2024-02-26 10:10:00,221.65,221.69,221.02,221.03,6866.0,218.3962,218.4356,217.7754,217.7853,6866.0
2024-02-26 10:20:00,221.0,221.44,220.91,221.44,4844.0,217.7557,218.1893,217.667,218.1893,4844.0
2024-02-26 10:30:00,221.46,221.81,221.32,221.7,7506.0,218.209,218.5538,218.071,218.4454,7506.0
2024-02-26 10:40:00,221.7,221.7,221.47,221.48,3779.0,218.4454,218.4454,218.2188,218.2287,3779.0
2024-02-26 10:50:00,221.44,221.69,221.35,221.42,3618.0,218.1893,218.4356,218.1006,218.1696,3618.0
2024-02-26 11:00:00,221.45,221.45,221.23,221.32,4204.0,218.1991,218.1991,217.9823,218.071,4204.0
2024-02-26 11:10:00,221.4,221.66,221.39,221.66,9647.0,218.1499,218.406,218.14,218.406,9647.0
2024-02-26 11:20:00,221.57,221.68,221.55,221.63,3305.0,218.3174,218.4257,218.2976,218.3765,3305.0
2024-02-26 11:30:00,221.66,221.8,221.64,221.68,7217.0,218.406,218.544,218.3863,218.4257,7217.0
2024-02-26 11:40:00,221.66,221.87,221.64,221.83,6026.0,218.406,218.613,218.3863,218.5735,6026.0
2024-02-26 11:50:00,221.89,222.17,221.89,222.02,8535.0,218.6327,218.9085,218.6327,218.7607,8535.0
2024-02-26 12:00:00,221.97,222.15,221.83,222.05,6149.0,218.7115,218.8888,218.5735,218.7903,6149.0
2024-02-26 12:10:00,222.04,222.05,221.68,221.68,5329.0,218.7805,218.7903,218.4257,218.4257,5329.0
2024-02-26 12:20:00,221.68,221.96,221.64,221.84,11237.0,218.4257,218.7016,218.3863,218.5834,11237.0
2024-02-26 12:30:00,221.82,221.83,221.67,221.67,4176.0,218.5637,218.5735,218.4159,218.4159,4176.0
2024-02-26 12:40:00,221.72,221.84,221.6,221.78,1510.0,218.4652,218.5834,218.3469,218.5243,1510.0
2024-02-26 12:50:00,221.73,221.88,221.63,221.75,4534.0,218.475,218.6228,218.3765,218.4947,4534.0
2024-02-26 13:00:00,221.87,221.92,221.79,221.82,4455.0,218.613,218.6622,218.5341,218.5637,4455.0
2024-02-26 13:10:00,221.89,222.15,221.89,221.99,3365.0,218.6327,218.8888,218.6327,218.7312,3365.0
2024-02-26 13:20:00,221.89,221.97,221.74,221.78,5245.0,218.6327,218.7115,218.4849,218.5243,5245.0
2024-02-26 13:30:00,221.81,221.86,221.64,221.67,3982.0,218.5538,218.6031,218.3863,218.4159,3982.0
2024-02-26 13:40:00,221.76,221.91,221.72,221.77,3522.0,218.5046,218.6524,218.4652,218.5144,3522.0
2024-02-26 13:50:00,221.84,221.97,221.76,221.97,3715.0,218.5834,218.7115,218.5046,218.7115,3715.0
2024-02-26 14:00:00,221.92,221.98,221.77,221.8,4056.0,218.6622,218.7213,218.5144,218.544,4056.0
2024-02-26 14:10:00,221.8,221.8,221.43,221.64,20083.0,218.544,218.544,218.1794,218.3863,20083.0
2024-02-26 14:20:00,221.64,221.8,221.54,221.76,3988.0,218.3863,218.544,218.2878,218.5046,3988.0
2024-02-26 14:30:00,221.82,221.9,221.61,221.61,9740.0,218.5637,218.6425,218.3568,218.3568,9740.0
2024-02-26 14:40:00,221.63,221.87,221.63,221.78,7376.0,218.3765,218.613,218.3765,218.5243,7376.0
2024-02-26 14:50:00,221.82,222.07,221.82,222.0,8460.0,218.5637,218.81,218.5637,218.741,8460.0
2024-02-26 15:00:00,221.98,222.18,221.97,222.15,9043.0,218.7213,218.9184,218.7115,218.8888,9043.0
2024-02-26 15:10:00,222.19,222.28,222.01,222.01,8166.0,218.9283,219.0169,218.7509,218.7509,8166.0
2024-02-26 15:20:00,221.97,222.1,221.92,222.09,9390.0,218.7115,218.8396,218.6622,218.8297,9390.0
2024-02-26 15:30:00,222.11,222.11,221.59,221.76,15549.0,218.8494,218.8494,218.3371,218.5046,15549.0
2024-02-26 15:40:00,221.78,221.99,221.55,221.75,28624.0,218.5243,218.7312,218.2976,218.4947,28624.0
2024-02-26 15:50:00,221.78,221.78,220.18,220.21,181172.0,218.5243,218.5243,216.9478,216.9773,181172.0
2024-02-27 09:30:00,220.3,220.84,220.18,220.73,19801.0,217.066,217.5981,216.9478,217.4897,19801.0
2024-02-27 09:40:00,221.05,221.62,220.65,221.42,9901.0,217.805,218.3666,217.4109,218.1696,9901.0
2024-02-27 09:50:00,221.46,221.7,221.28,221.57,7599.0,218.209,218.4454,218.0316,218.3174,7599.0
2024-02-27 10:00:00,221.6,221.75,221.52,221.66,12048.0,218.3469,218.4947,218.2681,218.406,12048.0
2024-02-27 10:10:00,221.62,221.7,221.49,221.65,9507.0,218.3666,218.4454,218.2385,218.3962,9507.0
2024-02-27 10:20:00,221.56,222.0,221.54,221.85,9668.0,218.3075,218.741,218.2878,218.5932,9668.0
2024-02-27 10:30:00,221.92,221.92,221.29,221.29,14806.0,218.6622,218.6622,218.0415,218.0415,14806.0
2024-02-27 10:40:00,221.23,221.66,221.2,221.49,7823.0,217.9823,218.406,217.9528,218.2385,7823.0
2024-02-27 10:50:00,221.61,221.91,221.55,221.56,7473.0,218.3568,218.6524,218.2976,218.3075,7473.0
2024-02-27 11:00:00,221.59,221.6,221.38,221.49,11086.0,218.3371,218.3469,218.1301,218.2385,11086.0
2024-02-27 11:10:00,221.57,221.65,221.3,221.36,7486.0,218.3174,218.3962,218.0513,218.1104,7486.0
2024-02-27 11:20:00,221.28,221.29,220.81,220.82,13979.0,218.0316,218.0415,217.5685,217.5784,13979.0
2024-02-27 11:30:00,220.82,220.89,220.55,220.62,12675.0,217.5784,217.6473,217.3123,217.3813,12675.0
2024-02-27 11:40:00,220.68,220.83,220.62,220.78,18216.0,217.4404,217.5882,217.3813,217.539,18216.0
2024-02-27 11:50:00,220.8,221.01,220.6,220.81,20578.0,217.5587,217.7656,217.3616,217.5685,20578.0
2024-02-27 12:00:00,220.84,221.01,220.81,220.98,10971.0,217.5981,217.7656,217.5685,217.736,10971.0
2024-02-27 12:10:00,220.98,221.16,220.92,221.03,14680.0,217.736,217.9134,217.6769,217.7853,14680.0
2024-02-27 12:20:00,221.01,221.13,220.77,220.83,17099.0,217.7656,217.8838,217.5291,217.5882,17099.0
2024-02-27 12:30:00,220.7,221.13,220.69,221.06,9306.0,217.4601,217.8838,217.4503,217.8148,9306.0
2024-02-27 12:40:00,221.09,221.21,220.92,221.12,8749.0,217.8444,217.9626,217.6769,217.874,8749.0
2024-02-27 12:50:00,221.19,221.33,220.97,221.02,23672.0,217.9429,218.0809,217.7262,217.7754,23672.0
2024-02-27 13:00:00,221.0,221.47,220.97,221.4,7472.0,217.7557,218.2188,217.7262,218.1499,7472.0
2024-02-27 13:10:00,221.39,221.41,221.21,221.29,7789.0,218.14,218.1597,217.9626,218.0415,7789.0
2024-02-27 13:20:00,221.32,221.45,221.19,221.43,7797.0,218.071,218.1991,217.9429,218.1794,7797.0
2024-02-27 13:30:00,221.43,221.64,221.34,221.63,6039.0,218.1794,218.3863,218.0907,218.3765,6039.0
2024-02-27 13:40:00,221.61,221.68,221.59,221.68,10665.0,218.3568,218.4257,218.3371,218.4257,10665.0
2024-02-27 13:50:00,221.7,221.91,221.7,221.9,11783.0,218.4454,218.6524,218.4454,218.6425,11783.0
2024-02-27 14:00:00,221.84,222.08,221.59,222.07,31906.0,218.5834,218.8199,218.3371,218.81,31906.0
2024-02-27 14:10:00,222.09,222.09,221.78,221.84,8467.0,218.8297,218.8297,218.5243,218.5834,8467.0
2024-02-27 14:20:00,221.84,221.91,221.7,221.7,8065.0,218.5834,218.6524,218.4454,218.4454,8065.0
2024-02-27 14:30:00,221.77,221.78,221.59,221.59,7148.0,218.5144,218.5243,218.3371,218.3371,7148.0
2024-02-27 14:40:00,221.6,221.63,221.49,221.63,8058.0,218.3469,218.3765,218.2385,218.3765,8058.0
2024-02-27 14:50:00,221.61,222.04,221.58,222.0,7220.0,218.3568,218.7805,218.3272,218.741,7220.0
2024-02-27 15:00:00,222.04,222.14,221.87,221.87,10725.0,218.7805,218.879,218.613,218.613,10725.0
2024-02-27 15:10:00,221.91,221.99,221.62,221.63,8117.0,218.6524,218.7312,218.3666,218.3765,8117.0
2024-02-27 15:20:00,221.66,221.98,221.59,221.93,15704.0,218.406,218.7213,218.3371,218.6721,15704.0
2024-02-27 15:30:00,221.94,222.03,221.76,221.91,16834.0,218.6819,218.7706,218.5046,218.6524,16834.0
2024-02-27 15:40:00,221.89,222.41,221.84,222.39,24684.0,218.6327,219.145,218.5834,219.1253,24684.0
2024-02-27 15:50:00,222.41,222.58,222.04,222.06,110866.0,219.145,219.3125,218.7805,218.8002,110866.0
2024-02-28 09:30:00,223.0,223.03,221.42,222.32,52471.0,219.7264,219.7559,218.1696,219.0563,52471.0
2024-02-28 09:40:00,222.32,223.06,222.19,223.05,19235.0,219.0563,219.7855,218.9283,219.7756,19235.0
2024-02-28 09:50:00,223.04,223.29,222.86,223.09,10634.0,219.7658,220.0121,219.5884,219.815,10634.0
2024-02-28 10:00:00,223.1,223.81,223.1,223.6,13971.0,219.8249,220.5245,219.8249,220.3176,13971.0
2024-02-28 10:10:00,223.52,224.02,223.42,224.0,10425.0,220.2387,220.7314,220.1402,220.7117,10425.0
2024-02-28 10:20:00,223.95,224.09,223.8,224.06,9313.0,220.6624,220.8004,220.5146,220.7708,9313.0
2024-02-28 10:30:00,224.12,224.4,224.03,224.36,8606.0,220.8299,221.1058,220.7412,221.0664,8606.0
2024-02-28 10:40:00,224.34,224.73,224.33,224.48,11416.0,221.0467,221.431,221.0368,221.1846,11416.0
2024-02-28 10:50:00,224.53,224.63,224.1,224.36,12238.0,221.2339,221.3324,220.8102,221.0664,12238.0
2024-02-28 11:00:00,224.54,224.85,224.3,224.65,9265.0,221.2438,221.5492,221.0073,221.3521,9265.0
2024-02-28 11:10:00,224.65,224.65,224.28,224.48,8722.0,221.3521,221.3521,220.9876,221.1846,8722.0
2024-02-28 11:20:00,224.48,224.76,224.34,224.76,4770.0,221.1846,221.4605,221.0467,221.4605,4770.0
2024-02-28 11:30:00,224.7,224.9,224.69,224.77,11928.0,221.4014,221.5985,221.3916,221.4704,11928.0
2024-02-28 11:40:00,224.77,224.88,224.69,224.7,4677.0,221.4704,221.5788,221.3916,221.4014,4677.0
2024-02-28 11:50:00,224.69,224.88,224.69,224.85,10225.0,221.3916,221.5788,221.3916,221.5492,10225.0
2024-02-28 12:00:00,224.83,224.87,224.59,224.6,20398.0,221.5295,221.5689,221.293,221.3029,20398.0
2024-02-28 12:10:00,224.59,224.67,224.53,224.55,11489.0,221.293,221.3718,221.2339,221.2536,11489.0
2024-02-28 12:20:00,224.54,224.69,224.5,224.69,16257.0,221.2438,221.3916,221.2043,221.3916,16257.0
2024-02-28 12:30:00,224.64,224.81,224.6,224.7,12161.0,221.3423,221.5098,221.3029,221.4014,12161.0
2024-02-28 12:40:00,224.69,224.99,224.66,224.99,7188.0,221.3916,221.6871,221.362,221.6871,7188.0
2024-02-28 12:50:00,224.95,224.96,224.67,224.73,19356.0,221.6477,221.6576,221.3718,221.431,19356.0
2024-02-28 13:00:00,224.69,224.89,224.69,224.81,4705.0,221.3916,221.5886,221.3916,221.5098,4705.0
2024-02-28 13:10:00,224.81,224.9,224.8,224.88,4690.0,221.5098,221.5985,221.4999,221.5788,4690.0
2024-02-28 13:20:00,224.85,225.0,224.85,224.91,10914.0,221.5492,221.697,221.5492,221.6083,10914.0
2024-02-28 13:30:00,224.91,225.24,224.91,225.18,22911.0,221.6083,221.9335,221.6083,221.8744,22911.0
2024-02-28 13:40:00,225.17,225.31,225.03,225.31,10118.0,221.8645,222.0025,221.7266,222.0025,10118.0
2024-02-28 13:50:00,225.31,225.58,225.3,225.58,5696.0,222.0025,222.2685,221.9926,222.2685,5696.0
2024-02-28 14:00:00,225.59,225.63,225.25,225.31,10110.0,222.2783,222.3178,221.9433,222.0025,10110.0
2024-02-28 14:10:00,225.33,225.33,225.0,225.31,12481.0,222.0222,222.0222,221.697,222.0025,12481.0
2024-02-28 14:20:00,225.25,225.26,224.99,224.99,8128.0,221.9433,221.9532,221.6871,221.6871,8128.0
2024-02-28 14:30:00,225.03,225.1,224.91,225.06,7759.0,221.7266,221.7955,221.6083,221.7561,7759.0
2024-02-28 14:40:00,225.07,225.22,225.01,225.2,6678.0,221.766,221.9138,221.7069,221.8941,6678.0
2024-02-28 14:50:00,225.17,225.37,225.13,225.34,8404.0,221.8645,222.0616,221.8251,222.032,8404.0
2024-02-28 15:00:00,225.35,225.42,224.99,225.05,9985.0,222.0419,222.1108,221.6871,221.7463,9985.0
2024-02-28 15:10:00,225.14,225.26,225.01,225.04,8269.0,221.8349,221.9532,221.7069,221.7364,8269.0
2024-02-28 15:20:00,225.04,225.04,224.85,224.99,9438.0,221.7364,221.7364,221.5492,221.6871,9438.0
2024-02-28 15:30:00,224.97,225.05,224.89,224.96,13685.0,221.6674,221.7463,221.5886,221.6576,13685.0
2024-02-28 15:40:00,224.96,225.35,224.82,225.34,24493.0,221.6576,222.0419,221.5196,222.032,24493.0
2024-02-28 15:50:00,225.4,225.4,224.92,225.0,84300.0,222.0911,222.0911,221.6182,221.697,84300.0
2024-02-29 09:30:00,225.6,225.62,224.69,224.84,26611.0,222.2882,222.3079,221.3916,221.5394,26611.0
2024-02-29 09:40:00,224.71,225.24,224.7,224.74,15507.0,221.4113,221.9335,221.4014,221.4408,15507.0
2024-02-29 09:50:00,224.74,224.82,224.18,224.59,10832.0,221.4408,221.5196,220.889,221.293,10832.0
2024-02-29 10:00:00,224.71,224.91,224.12,224.35,9394.0,221.4113,221.6083,220.8299,221.0565,9394.0
2024-02-29 10:10:00,224.18,224.27,223.72,224.04,8367.0,220.889,220.9777,220.4358,220.7511,8367.0
2024-02-29 10:20:00,224.23,224.65,224.14,224.31,11899.0,220.9383,221.3521,220.8496,221.0171,11899.0
2024-02-29 10:30:00,224.22,224.42,224.09,224.12,7709.0,220.9285,221.1255,220.8004,220.8299,7709.0
2024-02-29 10:40:00,224.03,224.39,223.98,224.39,7854.0,220.7412,221.096,220.692,221.096,7854.0
2024-02-29 10:50:00,224.4,224.47,224.19,224.47,6322.0,221.1058,221.1748,220.8989,221.1748,6322.0
2024-02-29 11:00:00,224.47,224.91,224.43,224.75,8061.0,221.1748,221.6083,221.1354,221.4507,8061.0
2024-02-29 11:10:00,224.74,224.89,224.73,224.85,5904.0,221.4408,221.5886,221.431,221.5492,5904.0
2024-02-29 11:20:00,224.9,225.08,224.83,224.97,13897.0,221.5985,221.7758,221.5295,221.6674,13897.0
2024-02-29 11:30:00,224.93,224.98,224.48,224.48,7163.0,221.628,221.6773,221.1846,221.1846,7163.0
2024-02-29 11:40:00,224.47,224.62,224.43,224.46,6133.0,221.1748,221.3226,221.1354,221.1649,6133.0
2024-02-29 11:50:00,224.47,224.63,224.41,224.59,5747.0,221.1748,221.3324,221.1157,221.293,5747.0
2024-02-29 12:00:00,224.59,224.72,224.4,224.41,5570.0,221.293,221.4211,221.1058,221.1157,5570.0
2024-02-29 12:10:00,224.45,224.54,224.37,224.54,3424.0,221.1551,221.2438,221.0763,221.2438,3424.0
2024-02-29 12:20:00,224.51,224.61,224.5,224.56,5313.0,221.2142,221.3127,221.2043,221.2635,5313.0
2024-02-29 12:30:00,224.55,224.73,224.51,224.72,5324.0,221.2536,221.431,221.2142,221.4211,5324.0
2024-02-29 12:40:00,224.77,225.11,224.77,225.05,4483.0,221.4704,221.8054,221.4704,221.7463,4483.0
2024-02-29 12:50:00,225.09,225.11,224.79,224.94,9921.0,221.7857,221.8054,221.4901,221.6379,9921.0
2024-02-29 13:00:00,224.9,224.95,224.83,224.83,6354.0,221.5985,221.6477,221.5295,221.5295,6354.0
2024-02-29 13:10:00,224.89,224.93,224.43,224.72,12294.0,221.5886,221.628,221.1354,221.4211,12294.0
2024-02-29 13:20:00,224.73,224.75,224.6,224.64,3627.0,221.431,221.4507,221.3029,221.3423,3627.0
2024-02-29 13:30:00,224.64,224.7,224.38,224.65,16556.0,221.3423,221.4014,221.0861,221.3521,16556.0
2024-02-29 13:40:00,224.68,224.75,224.52,224.56,4552.0,221.3817,221.4507,221.224,221.2635,4552.0
2024-02-29 13:50:00,224.53,224.6,224.27,224.28,4056.0,221.2339,221.3029,220.9777,220.9876,4056.0
2024-02-29 14:00:00,224.37,224.57,224.28,224.56,12417.0,221.0763,221.2733,220.9876,221.2635,12417.0
2024-02-29 14:10:00,224.56,224.87,224.47,224.76,5245.0,221.2635,221.5689,221.1748,221.4605,5245.0
2024-02-29 14:20:00,224.84,225.11,224.76,224.95,5644.0,221.5394,221.8054,221.4605,221.6477,5644.0
2024-02-29 14:30:00,224.92,224.92,224.72,224.82,5072.0,221.6182,221.6182,221.4211,221.5196,5072.0
2024-02-29 14:40:00,224.82,224.88,224.53,224.75,7468.0,221.5196,221.5788,221.2339,221.4507,7468.0
2024-02-29 14:50:00,224.76,224.8,224.6,224.8,5227.0,221.4605,221.4999,221.3029,221.4999,5227.0
2024-02-29 15:00:00,224.81,225.02,224.77,224.97,6152.0,221.5098,221.7167,221.4704,221.6674,6152.0
2024-02-29 15:10:00,224.99,224.99,224.8,224.84,4806.0,221.6871,221.6871,221.4999,221.5394,4806.0
2024-02-29 15:20:00,224.86,224.93,224.78,224.87,5410.0,221.5591,221.628,221.4802,221.5689,5410.0
2024-02-29 15:30:00,224.9,225.33,224.89,225.28,9546.0,221.5985,222.0222,221.5886,221.9729,9546.0
2024-02-29 15:40:00,225.23,225.62,225.23,225.53,11217.0,221.9236,222.3079,221.9236,222.2192,11217.0
2024-02-29 15:50:00,225.61,225.69,224.68,224.68,96450.0,222.298,222.3769,221.3817,221.3817,96450.0
2024-03-01 09:30:00,223.27,224.6,222.65,223.89,31410.0,219.9924,221.3029,219.3815,220.6033,31410.0
2024-03-01 09:40:00,224.11,224.79,224.01,224.48,8561.0,220.8201,221.4901,220.7215,221.1846,8561.0
2024-03-01 09:50:00,224.45,224.81,224.28,224.81,7364.0,221.1551,221.5098,220.9876,221.5098,7364.0
2024-03-01 10:00:00,224.81,225.66,224.81,225.34,15339.0,221.5098,222.3473,221.5098,222.032,15339.0
2024-03-01 10:10:00,225.39,225.81,225.28,225.59,10743.0,222.0813,222.4951,221.9729,222.2783,10743.0
2024-03-01 10:20:00,225.58,225.76,225.47,225.72,10016.0,222.2685,222.4458,222.1601,222.4064,10016.0
2024-03-01 10:30:00,225.69,225.69,224.67,224.72,30587.0,222.3769,222.3769,221.3718,221.4211,30587.0
2024-03-01 10:40:00,224.68,224.93,224.64,224.68,5498.0,221.3817,221.628,221.3423,221.3817,5498.0
2024-03-01 10:50:00,224.64,224.81,224.46,224.73,6151.0,221.3423,221.5098,221.1649,221.431,6151.0
2024-03-01 11:00:00,224.75,224.97,224.75,224.86,7708.0,221.4507,221.6674,221.4507,221.5591,7708.0
2024-03-01 11:10:00,224.82,224.82,224.45,224.55,5791.0,221.5196,221.5196,221.1551,221.2536,5791.0
2024-03-01 11:20:00,224.53,224.64,224.18,224.2,10077.0,221.2339,221.3423,220.889,220.9087,10077.0
2024-03-01 11:30:00,224.23,224.72,224.15,224.69,8620.0,220.9383,221.4211,220.8595,221.3916,8620.0
2024-03-01 11:40:00,224.82,225.34,224.75,225.34,8894.0,221.5196,222.032,221.4507,222.032,8894.0
2024-03-01 11:50:00,225.27,225.4,225.18,225.36,6206.0,221.963,222.0911,221.8744,222.0517,6206.0
2024-03-01 12:00:00,225.36,225.49,225.29,225.34,7267.0,222.0517,222.1798,221.9827,222.032,7267.0
2024-03-01 12:10:00,225.4,225.46,225.23,225.34,5336.0,222.0911,222.1502,221.9236,222.032,5336.0
2024-03-01 12:20:00,225.34,225.53,225.34,225.44,5528.0,222.032,222.2192,222.032,222.1305,5528.0
2024-03-01 12:30:00,225.49,225.6,225.43,225.43,5090.0,222.1798,222.2882,222.1207,222.1207,5090.0
2024-03-01 12:40:00,225.48,225.58,225.42,225.58,5474.0,222.17,222.2685,222.1108,222.2685,5474.0
2024-03-01 12:50:00,225.62,225.66,225.56,225.61,6261.0,222.3079,222.3473,222.2488,222.298,6261.0
2024-03-01 13:00:00,225.56,225.56,225.29,225.35,6344.0,222.2488,222.2488,221.9827,222.0419,6344.0
2024-03-01 13:10:00,225.39,225.41,225.1,225.1,4993.0,222.0813,222.101,221.7955,221.7955,4993.0
2024-03-01 13:20:00,225.06,225.43,225.04,225.29,9845.0,221.7561,222.1207,221.7364,221.9827,9845.0
2024-03-01 13:30:00,225.25,225.3,225.04,225.12,6189.0,221.9433,221.9926,221.7364,221.8152,6189.0
2024-03-01 13:40:00,225.1,225.24,225.02,225.21,6289.0,221.7955,221.9335,221.7167,221.9039,6289.0
2024-03-01 13:50:00,225.23,225.55,225.22,225.5,8664.0,221.9236,222.2389,221.9138,222.1897,8664.0
2024-03-01 14:00:00,225.58,225.96,225.58,225.89,9488.0,222.2685,222.6429,222.2685,222.5739,9488.0
2024-03-01 14:10:00,225.85,226.31,225.84,226.15,16846.0,222.5345,222.9878,222.5247,222.8301,16846.0
2024-03-01 14:20:00,226.17,226.17,226.0,226.17,9713.0,222.8498,222.8498,222.6823,222.8498,9713.0
2024-03-01 14:30:00,226.23,226.23,226.05,226.16,12844.0,222.9089,222.9089,222.7316,222.84,12844.0
2024-03-01 14:40:00,226.18,226.22,226.08,226.08,14812.0,222.8597,222.8991,222.7611,222.7611,14812.0
2024-03-01 14:50:00,226.12,226.12,225.99,226.02,7349.0,222.8006,222.8006,222.6725,222.702,7349.0
2024-03-01 15:00:00,225.96,226.0,225.69,225.86,11243.0,222.6429,222.6823,222.3769,222.5444,11243.0
2024-03-01 15:10:00,225.81,225.81,225.54,225.79,4842.0,222.4951,222.4951,222.2291,222.4754,4842.0
2024-03-01 15:20:00,225.8,226.17,225.8,226.06,17224.0,222.4853,222.8498,222.4853,222.7414,17224.0
2024-03-01 15:30:00,226.06,226.2,225.99,226.19,15699.0,222.7414,222.8794,222.6725,222.8695,15699.0
2024-03-01 15:40:00,226.18,226.33,225.94,225.96,22759.0,222.8597,223.0075,222.6232,222.6429,22759.0
2024-03-01 15:50:00,225.93,226.0,225.51,225.51,100956.0,222.6133,222.6823,222.1995,222.1995,100956.0
2024-03-04 09:30:00,224.67,226.57,224.67,225.81,22982.0,221.3718,223.244,221.3718,222.4951,22982.0
2024-03-04 09:40:00,226.27,226.52,225.97,226.33,6558.0,222.9484,223.1947,222.6528,223.0075,6558.0
2024-03-04 09:50:00,226.4,226.89,226.4,226.5,7587.0,223.0765,223.5593,223.0765,223.175,7587.0
2024-03-04 10:00:00,226.55,226.63,226.31,226.31,7985.0,223.2242,223.3031,222.9878,222.9878,7985.0
2024-03-04 10:10:00,226.39,226.45,225.87,225.88,16101.0,223.0666,223.1257,222.5542,222.5641,16101.0
2024-03-04 10:20:00,225.87,226.23,225.84,226.15,9627.0,222.5542,222.9089,222.5247,222.8301,9627.0
2024-03-04 10:30:00,226.15,226.18,225.76,225.83,25657.0,222.8301,222.8597,222.4458,222.5148,25657.0
2024-03-04 10:40:00,225.88,225.97,225.6,225.66,30526.0,222.5641,222.6528,222.2882,222.3473,30526.0
2024-03-04 10:50:00,225.66,226.06,225.56,226.06,12221.0,222.3473,222.7414,222.2488,222.7414,12221.0
2024-03-04 11:00:00,226.02,226.24,225.94,226.03,15713.0,222.702,222.9188,222.6232,222.7119,15713.0
2024-03-04 11:10:00,226.06,226.11,225.84,226.06,8564.0,222.7414,222.7907,222.5247,222.7414,8564.0
2024-03-04 11:20:00,226.07,226.84,226.07,226.84,12151.0,222.7513,223.51,222.7513,223.51,12151.0
2024-03-04 11:30:00,226.79,227.27,226.79,227.13,18015.0,223.4607,223.9337,223.4607,223.7957,18015.0
2024-03-04 11:40:00,227.12,227.16,226.84,226.94,6422.0,223.7859,223.8253,223.51,223.6085,6422.0
2024-03-04 11:50:00,226.9,226.95,226.77,226.87,7378.0,223.5691,223.6184,223.441,223.5396,7378.0
2024-03-04 12:00:00,226.96,227.15,226.9,227.07,7934.0,223.6282,223.8154,223.5691,223.7366,7934.0
2024-03-04 12:10:00,227.12,227.16,226.91,227.05,8825.0,223.7859,223.8253,223.579,223.7169,8825.0
2024-03-04 12:20:00,227.06,227.08,226.85,226.96,5967.0,223.7268,223.7465,223.5198,223.6282,5967.0
2024-03-04 12:30:00,226.94,226.94,226.79,226.83,4365.0,223.6085,223.6085,223.4607,223.5001,4365.0
2024-03-04 12:40:00,226.83,226.83,226.54,226.58,8862.0,223.5001,223.5001,223.2144,223.2538,8862.0
2024-03-04 12:50:00,226.56,226.71,226.54,226.54,7373.0,223.2341,223.3819,223.2144,223.2144,7373.0
2024-03-04 13:00:00,226.54,226.79,226.5,226.73,6979.0,223.2144,223.4607,223.175,223.4016,6979.0
2024-03-04 13:10:00,226.73,226.75,226.65,226.67,3413.0,223.4016,223.4213,223.3228,223.3425,3413.0
2024-03-04 13:20:00,226.64,226.67,226.44,226.63,6487.0,223.3129,223.3425,223.1159,223.3031,6487.0
2024-03-04 13:30:00,226.66,226.66,226.44,226.49,5940.0,223.3326,223.3326,223.1159,223.1651,5940.0
2024-03-04 13:40:00,226.51,226.56,226.35,226.39,6546.0,223.1848,223.2341,223.0272,223.0666,6546.0
2024-03-04 13:50:00,226.36,226.4,226.24,226.38,8629.0,223.037,223.0765,222.9188,223.0567,8629.0
2024-03-04 14:00:00,226.37,226.37,226.08,226.15,5201.0,223.0469,223.0469,222.7611,222.8301,5201.0
2024-03-04 14:10:00,226.18,226.22,226.13,226.16,8315.0,222.8597,222.8991,222.8104,222.84,8315.0
2024-03-04 14:20:00,226.12,226.12,225.91,226.0,11440.0,222.8006,222.8006,222.5936,222.6823,11440.0
2024-03-04 14:30:00,226.0,226.27,225.97,226.18,11456.0,222.6823,222.9484,222.6528,222.8597,11456.0
2024-03-04 14:40:00,226.21,226.23,226.09,226.12,8850.0,222.8892,222.9089,222.771,222.8006,8850.0
2024-03-04 14:50:00,226.1,226.46,226.1,226.36,13651.0,222.7809,223.1356,222.7809,223.037,13651.0
2024-03-04 15:00:00,226.23,226.33,226.16,226.19,5017.0,222.9089,223.0075,222.84,222.8695,5017.0
2024-03-04 15:10:00,226.18,226.25,226.07,226.23,6495.0,222.8597,222.9287,222.7513,222.9089,6495.0
2024-03-04 15:20:00,226.21,226.4,226.19,226.37,7280.0,222.8892,223.0765,222.8695,223.0469,7280.0
2024-03-04 15:30:00,226.29,226.34,226.02,226.22,7470.0,222.9681,223.0173,222.702,222.8991,7470.0
2024-03-04 15:40:00,226.22,226.28,226.01,226.23,14087.0,222.8991,222.9582,222.6922,222.9089,14087.0
2024-03-04 15:50:00,226.24,226.37,225.7,225.88,53801.0,222.9188,223.0469,222.3867,222.5641,53801.0
2024-03-05 09:30:00,224.92,225.78,224.76,225.45,29080.0,221.6182,222.4656,221.4605,222.1404,29080.0
2024-03-05 09:40:00,225.5,225.73,225.25,225.65,7624.0,222.1897,222.4163,221.9433,222.3375,7624.0
2024-03-05 09:50:00,225.73,226.44,225.55,226.44,5521.0,222.4163,223.1159,222.2389,223.1159,5521.0
2024-03-05 10:00:00,226.6,226.62,225.93,226.02,8954.0,223.2735,223.2932,222.6133,222.702,8954.0
2024-03-05 10:10:00,225.89,225.98,225.03,225.19,19536.0,222.5739,222.6626,221.7266,221.8842,19536.0
2024-03-05 10:20:00,225.09,225.3,225.07,225.27,3930.0,221.7857,221.9926,221.766,221.963,3930.0
2024-03-05 10:30:00,225.26,225.26,224.84,224.86,9109.0,221.9532,221.9532,221.5394,221.5591,9109.0
2024-03-05 10:40:00,224.81,225.01,224.73,224.87,5263.0,221.5098,221.7069,221.431,221.5689,5263.0
2024-03-05 10:50:00,224.92,224.99,224.68,224.99,4362.0,221.6182,221.6871,221.3817,221.6871,4362.0
2024-03-05 11:00:00,224.96,225.31,224.89,225.12,6310.0,221.6576,222.0025,221.5886,221.8152,6310.0
2024-03-05 11:10:00,225.03,225.16,224.94,224.96,4246.0,221.7266,221.8547,221.6379,221.6576,4246.0
2024-03-05 11:20:00,224.93,225.25,224.86,225.25,5988.0,221.628,221.9433,221.5591,221.9433,5988.0
2024-03-05 11:30:00,225.32,225.61,225.15,225.26,6399.0,222.0123,222.298,221.8448,221.9532,6399.0
2024-03-05 11:40:00,225.14,225.16,224.78,224.85,4845.0,221.8349,221.8547,221.4802,221.5492,4845.0
2024-03-05 11:50:00,224.74,225.06,224.65,224.92,10032.0,221.4408,221.7561,221.3521,221.6182,10032.0
2024-03-05 12:00:00,225.1,225.1,224.73,224.8,2969.0,221.7955,221.7955,221.431,221.4999,2969.0
2024-03-05 12:10:00,224.88,224.98,224.83,224.92,4780.0,221.5788,221.6773,221.5295,221.6182,4780.0
2024-03-05 12:20:00,224.99,225.07,224.84,224.89,10181.0,221.6871,221.766,221.5394,221.5886,10181.0
2024-03-05 12:30:00,224.78,224.83,224.62,224.64,4187.0,221.4802,221.5295,221.3226,221.3423,4187.0
2024-03-05 12:40:00,224.62,224.92,224.54,224.86,5590.0,221.3226,221.6182,221.2438,221.5591,5590.0
2024-03-05 12:50:00,224.86,225.07,224.85,225.04,3095.0,221.5591,221.766,221.5492,221.7364,3095.0
2024-03-05 13:00:00,225.03,225.43,224.99,225.43,6137.0,221.7266,222.1207,221.6871,222.1207,6137.0
2024-03-05 13:10:00,225.36,225.47,225.17,225.17,9452.0,222.0517,222.1601,221.8645,221.8645,9452.0
2024-03-05 13:20:00,225.11,225.24,225.02,225.24,4313.0,221.8054,221.9335,221.7167,221.9335,4313.0
2024-03-05 13:30:00,225.2,225.36,225.18,225.21,3892.0,221.8941,222.0517,221.8744,221.9039,3892.0
2024-03-05 13:40:00,225.24,225.26,224.97,225.02,9334.0,221.9335,221.9532,221.6674,221.7167,9334.0
2024-03-05 13:50:00,224.97,224.99,224.64,224.65,6234.0,221.6674,221.6871,221.3423,221.3521,6234.0
2024-03-05 14:00:00,224.65,224.74,224.44,224.66,6835.0,221.3521,221.4408,221.1452,221.362,6835.0
2024-03-05 14:10:00,224.56,224.69,224.5,224.51,6100.0,221.2635,221.3916,221.2043,221.2142,6100.0
2024-03-05 14:20:00,224.54,224.55,224.15,224.23,11185.0,221.2438,221.2536,220.8595,220.9383,11185.0
2024-03-05 14:30:00,224.22,224.22,223.8,223.84,11518.0,220.9285,220.9285,220.5146,220.554,11518.0
2024-03-05 14:40:00,223.8,223.85,223.53,223.54,11128.0,220.5146,220.5639,220.2486,220.2584,11128.0
2024-03-05 14:50:00,223.6,224.09,223.6,223.85,11536.0,220.3176,220.8004,220.3176,220.5639,11536.0
2024-03-05 15:00:00,223.87,223.96,223.57,223.57,6955.0,220.5836,220.6723,220.288,220.288,6955.0
2024-03-05 15:10:00,223.56,223.74,223.44,223.58,7988.0,220.2781,220.4555,220.1599,220.2978,7988.0
2024-03-05 15:20:00,223.67,223.73,223.22,223.22,8431.0,220.3865,220.4456,219.9431,219.9431,8431.0
2024-03-05 15:30:00,223.24,223.56,223.12,223.26,12781.0,219.9628,220.2781,219.8446,219.9825,12781.0
2024-03-05 15:40:00,223.22,223.59,222.98,223.48,47914.0,219.9431,220.3077,219.7067,220.1993,47914.0
2024-03-05 15:50:00,223.41,223.59,223.1,223.47,106963.0,220.1303,220.3077,219.8249,220.1895,106963.0
2024-03-06 09:30:00,223.48,225.39,223.48,224.07,26716.0,220.1993,222.0813,220.1993,220.7807,26716.0
2024-03-06 09:40:00,223.92,224.33,223.64,223.95,14334.0,220.6329,221.0368,220.357,220.6624,14334.0
2024-03-06 09:50:00,223.93,224.05,223.65,223.99,10104.0,220.6427,220.7609,220.3668,220.7018,10104.0
2024-03-06 10:00:00,224.02,224.33,223.82,224.33,14550.0,220.7314,221.0368,220.5343,221.0368,14550.0
2024-03-06 10:10:00,224.24,224.24,223.79,223.82,8409.0,220.9482,220.9482,220.5048,220.5343,8409.0
2024-03-06 10:20:00,223.81,223.84,223.61,223.74,5624.0,220.5245,220.554,220.3274,220.4555,5624.0
2024-03-06 10:30:00,223.73,223.84,223.47,223.84,5366.0,220.4456,220.554,220.1895,220.554,5366.0
2024-03-06 10:40:00,223.8,223.8,223.4,223.4,5306.0,220.5146,220.5146,220.1205,220.1205,5306.0
2024-03-06 10:50:00,223.33,223.94,223.32,223.89,5646.0,220.0515,220.6526,220.0417,220.6033,5646.0
2024-03-06 11:00:00,223.8,223.96,223.68,223.68,6229.0,220.5146,220.6723,220.3964,220.3964,6229.0
2024-03-06 11:10:00,223.65,223.81,223.39,223.47,8290.0,220.3668,220.5245,220.1106,220.1895,8290.0
2024-03-06 11:20:00,223.47,223.52,223.29,223.5,4072.0,220.1895,220.2387,220.0121,220.219,4072.0
2024-03-06 11:30:00,223.5,223.52,223.29,223.46,7049.0,220.219,220.2387,220.0121,220.1796,7049.0
2024-03-06 11:40:00,223.47,223.6,223.43,223.43,6468.0,220.1895,220.3176,220.15,220.15,6468.0
2024-03-06 11:50:00,223.4,223.51,223.2,223.29,11819.0,220.1205,220.2289,219.9234,220.0121,11819.0
2024-03-06 12:00:00,223.31,223.67,223.3,223.6,11357.0,220.0318,220.3865,220.022,220.3176,11357.0
2024-03-06 12:10:00,223.64,223.79,223.45,223.49,13481.0,220.357,220.5048,220.1698,220.2092,13481.0
2024-03-06 12:20:00,223.47,223.54,223.33,223.33,8644.0,220.1895,220.2584,220.0515,220.0515,8644.0
2024-03-06 12:30:00,223.37,223.6,223.37,223.48,4955.0,220.0909,220.3176,220.0909,220.1993,4955.0
2024-03-06 12:40:00,223.43,223.66,223.43,223.66,3887.0,220.15,220.3767,220.15,220.3767,3887.0
2024-03-06 12:50:00,223.7,223.81,223.64,223.72,5652.0,220.4161,220.5245,220.357,220.4358,5652.0
2024-03-06 13:00:00,223.88,223.94,223.75,223.75,3299.0,220.5934,220.6526,220.4654,220.4654,3299.0
2024-03-06 13:10:00,223.79,223.92,223.74,223.92,2163.0,220.5048,220.6329,220.4555,220.6329,2163.0
2024-03-06 13:20:00,223.86,223.96,223.73,223.78,5257.0,220.5737,220.6723,220.4456,220.4949,5257.0
2024-03-06 13:30:00,223.88,223.88,223.36,223.6,3866.0,220.5934,220.5934,220.0811,220.3176,3866.0
2024-03-06 13:40:00,223.7,223.75,222.98,222.98,5755.0,220.4161,220.4654,219.7067,219.7067,5755.0
2024-03-06 13:50:00,223.06,223.18,222.99,223.09,6048.0,219.7855,219.9037,219.7165,219.815,6048.0
2024-03-06 14:00:00,223.0,223.23,222.91,223.02,4791.0,219.7264,219.953,219.6377,219.7461,4791.0
2024-03-06 14:10:00,222.99,222.99,222.6,222.84,7320.0,219.7165,219.7165,219.3322,219.5687,7320.0
2024-03-06 14:20:00,222.79,223.15,222.78,223.1,5744.0,219.5194,219.8742,219.5096,219.8249,5744.0
2024-03-06 14:30:00,223.09,223.29,222.94,223.29,2045.0,219.815,220.0121,219.6672,220.0121,2045.0
2024-03-06 14:40:00,223.2,223.28,222.99,223.14,5755.0,219.9234,220.0023,219.7165,219.8643,5755.0
2024-03-06 14:50:00,223.25,223.43,223.24,223.32,4748.0,219.9727,220.15,219.9628,220.0417,4748.0
2024-03-06 15:00:00,223.31,223.45,223.23,223.3,5326.0,220.0318,220.1698,219.953,220.022,5326.0
2024-03-06 15:10:00,223.29,223.35,222.92,223.2,10285.0,220.0121,220.0712,219.6475,219.9234,10285.0
2024-03-06 15:20:00,223.12,223.32,222.97,223.31,9627.0,219.8446,220.0417,219.6968,220.0318,9627.0
2024-03-06 15:30:00,223.33,223.71,223.2,223.7,16628.0,220.0515,220.4259,219.9234,220.4161,16628.0
2024-03-06 15:40:00,223.73,223.76,223.45,223.63,11163.0,220.4456,220.4752,220.1698,220.3471,11163.0
2024-03-06 15:50:00,223.57,223.64,223.13,223.59,48815.0,220.288,220.357,219.8545,220.3077,48815.0
2024-03-07 09:30:00,225.0,225.48,224.52,225.26,24391.0,221.697,222.17,221.224,221.9532,24391.0
2024-03-07 09:40:00,225.49,225.69,225.15,225.68,6086.0,222.1798,222.3769,221.8448,222.367,6086.0
2024-03-07 09:50:00,225.49,225.62,225.25,225.41,6312.0,222.1798,222.3079,221.9433,222.101,6312.0
2024-03-07 10:00:00,225.52,225.88,225.29,225.68,44030.0,222.2094,222.5641,221.9827,222.367,44030.0
2024-03-07 10:10:00,225.65,226.16,225.56,225.89,6827.0,222.3375,222.84,222.2488,222.5739,6827.0
2024-03-07 10:20:00,225.96,226.32,225.74,226.16,4575.0,222.6429,222.9976,222.4261,222.84,4575.0
2024-03-07 10:30:00,226.15,226.29,225.96,226.01,7089.0,222.8301,222.9681,222.6429,222.6922,7089.0
2024-03-07 10:40:00,226.02,226.27,226.01,226.1,5360.0,222.702,222.9484,222.6922,222.7809,5360.0
2024-03-07 10:50:00,226.12,226.22,225.89,226.04,6861.0,222.8006,222.8991,222.5739,222.7217,6861.0
2024-03-07 11:00:00,225.99,226.06,225.84,225.99,6658.0,222.6725,222.7414,222.5247,222.6725,6658.0
2024-03-07 11:10:00,225.93,225.97,225.42,225.58,10490.0,222.6133,222.6528,222.1108,222.2685,10490.0
2024-03-07 11:20:00,225.64,225.76,225.23,225.23,11220.0,222.3276,222.4458,221.9236,221.9236,11220.0
2024-03-07 11:30:00,225.27,225.27,225.01,225.01,6038.0,221.963,221.963,221.7069,221.7069,6038.0
2024-03-07 11:40:00,225.06,225.2,224.93,224.93,7865.0,221.7561,221.8941,221.628,221.628,7865.0
2024-03-07 11:50:00,224.96,225.21,224.93,225.21,5953.0,221.6576,221.9039,221.628,221.9039,5953.0
2024-03-07 12:00:00,225.26,225.27,225.1,225.11,4978.0,221.9532,221.963,221.7955,221.8054,4978.0
2024-03-07 12:10:00,225.05,225.17,224.98,225.09,3630.0,221.7463,221.8645,221.6773,221.7857,3630.0
2024-03-07 12:20:00,225.09,225.21,224.95,224.96,4921.0,221.7857,221.9039,221.6477,221.6576,4921.0
2024-03-07 12:30:00,224.87,225.02,224.77,225.0,6185.0,221.5689,221.7167,221.4704,221.697,6185.0
2024-03-07 12:40:00,225.0,225.19,224.94,225.06,8262.0,221.697,221.8842,221.6379,221.7561,8262.0
2024-03-07 12:50:00,225.03,225.06,224.93,225.0,7203.0,221.7266,221.7561,221.628,221.697,7203.0
2024-03-07 13:00:00,225.03,225.19,224.99,225.17,5341.0,221.7266,221.8842,221.6871,221.8645,5341.0
2024-03-07 13:10:00,225.22,225.29,225.05,225.08,5154.0,221.9138,221.9827,221.7463,221.7758,5154.0
2024-03-07 13:20:00,225.06,225.08,224.69,224.69,2206.0,221.7561,221.7758,221.3916,221.3916,2206.0
2024-03-07 13:30:00,224.69,224.79,224.63,224.69,5622.0,221.3916,221.4901,221.3324,221.3916,5622.0
2024-03-07 13:40:00,224.67,224.92,224.67,224.84,4432.0,221.3718,221.6182,221.3718,221.5394,4432.0
2024-03-07 13:50:00,224.91,224.92,224.77,224.89,2730.0,221.6083,221.6182,221.4704,221.5886,2730.0
2024-03-07 14:00:00,224.82,224.9,224.68,224.9,6034.0,221.5196,221.5985,221.3817,221.5985,6034.0
2024-03-07 14:10:00,224.9,224.97,224.86,224.88,5341.0,221.5985,221.6674,221.5591,221.5788,5341.0
2024-03-07 14:20:00,224.87,224.89,224.52,224.58,6402.0,221.5689,221.5886,221.224,221.2832,6402.0
2024-03-07 14:30:00,224.58,224.63,224.5,224.63,5914.0,221.2832,221.3324,221.2043,221.3324,5914.0
2024-03-07 14:40:00,224.65,224.66,224.27,224.31,6747.0,221.3521,221.362,220.9777,221.0171,6747.0
2024-03-07 14:50:00,224.26,224.46,224.2,224.28,8362.0,220.9679,221.1649,220.9087,220.9876,8362.0
2024-03-07 15:00:00,224.27,224.4,224.06,224.35,5080.0,220.9777,221.1058,220.7708,221.0565,5080.0
2024-03-07 15:10:00,224.4,224.58,224.38,224.51,4968.0,221.1058,221.2832,221.0861,221.2142,4968.0
2024-03-07 15:20:00,224.56,224.56,224.24,224.25,13959.0,221.2635,221.2635,220.9482,220.958,13959.0
2024-03-07 15:30:00,224.26,224.85,224.26,224.83,9421.0,220.9679,221.5492,220.9679,221.5295,9421.0
2024-03-07 15:40:00,224.85,224.97,224.75,224.76,11759.0,221.5492,221.6674,221.4507,221.4605,11759.0
2024-03-07 15:50:00,224.81,225.0,224.54,224.54,61106.0,221.5098,221.697,221.2438,221.2438,61106.0
2024-03-08 09:30:00,224.98,224.98,224.43,224.43,11969.0,221.6773,221.6773,221.1354,221.1354,11969.0
2024-03-08 09:40:00,224.59,225.26,224.59,225.26,1400.0,221.293,221.9532,221.293,221.9532,1400.0
2024-03-08 09:50:00,225.33,225.33,224.88,225.31,8706.0,222.0222,222.0222,221.5788,222.0025,8706.0
2024-03-08 10:00:00,225.43,225.54,225.23,225.48,9261.0,222.1207,222.2291,221.9236,222.17,9261.0
2024-03-08 10:10:00,225.58,225.94,225.58,225.68,12760.0,222.2685,222.6232,222.2685,222.367,12760.0
2024-03-08 10:20:00,225.76,226.06,225.71,225.73,13845.0,222.4458,222.7414,222.3966,222.4163,13845.0
2024-03-08 10:30:00,225.77,225.88,225.41,225.65,7038.0,222.4557,222.5641,222.101,222.3375,7038.0
2024-03-08 10:40:00,225.7,226.02,225.54,225.83,11034.0,222.3867,222.702,222.2291,222.5148,11034.0
2024-03-08 10:50:00,225.83,226.08,225.64,225.87,17323.0,222.5148,222.7611,222.3276,222.5542,17323.0
2024-03-08 11:00:00,225.89,225.94,225.62,225.73,7361.0,222.5739,222.6232,222.3079,222.4163,7361.0
2024-03-08 11:10:00,225.72,226.27,225.64,226.06,19457.0,222.4064,222.9484,222.3276,222.7414,19457.0
2024-03-08 11:20:00,226.08,226.14,225.78,225.78,7281.0,222.7611,222.8203,222.4656,222.4656,7281.0
2024-03-08 11:30:00,225.81,225.83,224.94,225.16,13942.0,222.4951,222.5148,221.6379,221.8547,13942.0
2024-03-08 11:40:00,225.13,225.13,224.64,224.67,8296.0,221.8251,221.8251,221.3423,221.3718,8296.0
2024-03-08 11:50:00,224.73,224.87,224.6,224.82,7763.0,221.431,221.5689,221.3029,221.5196,7763.0
2024-03-08 12:00:00,224.78,225.17,224.78,225.14,14727.0,221.4802,221.8645,221.4802,221.8349,14727.0
2024-03-08 12:10:00,225.09,225.17,224.76,224.78,10376.0,221.7857,221.8645,221.4605,221.4802,10376.0
2024-03-08 12:20:00,224.76,224.79,224.59,224.75,7311.0,221.4605,221.4901,221.293,221.4507,7311.0
2024-03-08 12:30:00,224.7,224.87,224.67,224.87,7168.0,221.4014,221.5689,221.3718,221.5689,7168.0
2024-03-08 12:40:00,224.83,224.9,224.6,224.72,4447.0,221.5295,221.5985,221.3029,221.4211,4447.0
2024-03-08 12:50:00,224.8,224.87,224.23,224.5,7771.0,221.4999,221.5689,220.9383,221.2043,7771.0
2024-03-08 13:00:00,224.42,224.42,224.06,224.17,12328.0,221.1255,221.1255,220.7708,220.8792,12328.0
2024-03-08 13:10:00,224.16,224.42,224.13,224.34,6106.0,220.8693,221.1255,220.8398,221.0467,6106.0
2024-03-08 13:20:00,224.28,224.32,224.09,224.12,7840.0,220.9876,221.027,220.8004,220.8299,7840.0
2024-03-08 13:30:00,224.05,224.11,223.93,223.95,5107.0,220.7609,220.8201,220.6427,220.6624,5107.0
2024-03-08 13:40:00,223.88,223.93,223.72,223.75,5932.0,220.5934,220.6427,220.4358,220.4654,5932.0
2024-03-08 13:50:00,223.77,223.9,223.65,223.9,5156.0,220.4851,220.6132,220.3668,220.6132,5156.0
2024-03-08 14:00:00,223.89,224.06,223.85,223.91,7398.0,220.6033,220.7708,220.5639,220.623,7398.0
2024-03-08 14:10:00,223.89,224.0,223.83,223.96,6697.0,220.6033,220.7117,220.5442,220.6723,6697.0
2024-03-08 14:20:00,224.02,224.38,223.97,224.38,5022.0,220.7314,221.0861,220.6821,221.0861,5022.0
2024-03-08 14:30:00,224.32,224.35,224.12,224.17,6235.0,221.027,221.0565,220.8299,220.8792,6235.0
2024-03-08 14:40:00,224.14,224.2,224.1,224.13,7720.0,220.8496,220.9087,220.8102,220.8398,7720.0
2024-03-08 14:50:00,224.2,224.42,224.2,224.3,11239.0,220.9087,221.1255,220.9087,221.0073,11239.0
2024-03-08 15:00:00,224.27,224.35,224.12,224.12,13697.0,220.9777,221.0565,220.8299,220.8299,13697.0
2024-03-08 15:10:00,224.11,224.11,223.8,223.93,6681.0,220.8201,220.8201,220.5146,220.6427,6681.0
2024-03-08 15:20:00,223.91,224.07,223.67,223.71,13202.0,220.623,220.7807,220.3865,220.4259,13202.0
2024-03-08 15:30:00,223.67,223.92,223.65,223.65,14264.0,220.3865,220.6329,220.3668,220.3668,14264.0
2024-03-08 15:40:00,223.64,223.77,223.52,223.67,18192.0,220.357,220.4851,220.2387,220.3865,18192.0
2024-03-08 15:50:00,223.69,223.84,223.34,223.42,60852.0,220.4062,220.554,220.0614,220.1402,60852.0
2024-03-11 09:30:00,223.37,223.54,222.64,222.64,18865.0,220.0909,220.2584,219.3716,219.3716,18865.0
2024-03-11 09:40:00,222.58,223.4,222.45,223.4,11051.0,219.3125,220.1205,219.1844,220.1205,11051.0
2024-03-11 09:50:00,223.4,223.4,222.98,222.98,10916.0,220.1205,220.1205,219.7067,219.7067,10916.0
2024-03-11 10:00:00,223.03,223.12,222.21,222.4,15684.0,219.7559,219.8446,218.948,219.1352,15684.0
2024-03-11 10:10:00,222.4,222.74,222.4,222.74,11454.0,219.1352,219.4702,219.1352,219.4702,11454.0
2024-03-11 10:20:00,222.76,222.93,221.93,222.06,12897.0,219.4899,219.6574,218.6721,218.8002,12897.0
2024-03-11 10:30:00,222.05,222.2,221.93,221.95,15568.0,218.7903,218.9381,218.6721,218.6918,15568.0
2024-03-11 10:40:00,222.06,222.31,221.97,222.26,10920.0,218.8002,219.0465,218.7115,218.9972,10920.0
2024-03-11 10:50:00,222.31,222.99,222.31,222.99,9077.0,219.0465,219.7165,219.0465,219.7165,9077.0
2024-03-11 11:00:00,222.99,223.03,222.85,222.94,5614.0,219.7165,219.7559,219.5786,219.6672,5614.0
2024-03-11 11:10:00,222.99,222.99,222.39,222.62,8215.0,219.7165,219.7165,219.1253,219.3519,8215.0
2024-03-11 11:20:00,222.6,222.62,222.05,222.15,10601.0,219.3322,219.3519,218.7903,218.8888,10601.0
2024-03-11 11:30:00,222.16,222.28,221.91,222.21,6315.0,218.8987,219.0169,218.6524,218.948,6315.0
2024-03-11 11:40:00,222.26,222.44,222.22,222.37,6421.0,218.9972,219.1746,218.9578,219.1056,6421.0
2024-03-11 11:50:00,222.43,222.63,222.33,222.43,7435.0,219.1647,219.3618,219.0662,219.1647,7435.0
2024-03-11 12:00:00,222.44,222.49,222.26,222.27,8931.0,219.1746,219.2238,218.9972,219.0071,8931.0
2024-03-11 12:10:00,222.27,222.63,222.27,222.63,11737.0,219.0071,219.3618,219.0071,219.3618,11737.0
2024-03-11 12:20:00,222.55,222.75,222.55,222.66,7080.0,219.283,219.48,219.283,219.3914,7080.0
2024-03-11 12:30:00,222.71,223.07,222.64,223.02,11568.0,219.4406,219.7953,219.3716,219.7461,11568.0
2024-03-11 12:40:00,223.05,223.27,223.05,223.22,5765.0,219.7756,219.9924,219.7756,219.9431,5765.0
2024-03-11 12:50:00,223.23,223.27,222.96,222.96,11319.0,219.953,219.9924,219.6869,219.6869,11319.0
2024-03-11 13:00:00,223.02,223.02,222.79,222.93,10422.0,219.7461,219.7461,219.5194,219.6574,10422.0
2024-03-11 13:10:00,222.91,222.94,222.61,222.69,16287.0,219.6377,219.6672,219.3421,219.4209,16287.0
2024-03-11 13:20:00,222.7,223.14,222.66,223.08,15670.0,219.4308,219.8643,219.3914,219.8052,15670.0
2024-03-11 13:30:00,223.09,223.15,222.91,222.94,11750.0,219.815,219.8742,219.6377,219.6672,11750.0
2024-03-11 13:40:00,222.9,222.95,222.7,222.84,16451.0,219.6278,219.6771,219.4308,219.5687,16451.0
2024-03-11 13:50:00,222.84,222.9,222.73,222.84,10983.0,219.5687,219.6278,219.4603,219.5687,10983.0
2024-03-11 14:00:00,222.88,223.24,222.86,223.12,12064.0,219.6081,219.9628,219.5884,219.8446,12064.0
2024-03-11 14:10:00,223.08,223.13,222.89,222.94,17429.0,219.8052,219.8545,219.618,219.6672,17429.0
2024-03-11 14:20:00,222.92,223.05,222.83,223.04,10395.0,219.6475,219.7756,219.5589,219.7658,10395.0
2024-03-11 14:30:00,223.02,223.1,222.89,222.89,11555.0,219.7461,219.8249,219.618,219.618,11555.0
2024-03-11 14:40:00,222.94,223.11,222.92,223.11,17370.0,219.6672,219.8347,219.6475,219.8347,17370.0
2024-03-11 14:50:00,223.13,223.15,222.87,222.92,13783.0,219.8545,219.8742,219.5983,219.6475,13783.0
2024-03-11 15:00:00,222.89,223.38,222.77,223.38,18356.0,219.618,220.1008,219.4997,220.1008,18356.0
2024-03-11 15:10:00,223.41,223.86,223.41,223.44,18820.0,220.1303,220.5737,220.1303,220.1599,18820.0
2024-03-11 15:20:00,223.44,223.48,223.24,223.28,16480.0,220.1599,220.1993,219.9628,220.0023,16480.0
2024-03-11 15:30:00,223.21,223.44,223.17,223.36,27605.0,219.9333,220.1599,219.8939,220.0811,27605.0
2024-03-11 15:40:00,223.38,223.69,223.26,223.39,26842.0,220.1008,220.4062,219.9825,220.1106,26842.0
2024-03-11 15:50:00,223.42,223.92,223.18,223.9,86429.0,220.1402,220.6329,219.9037,220.6132,86429.0
2024-03-12 09:30:00,223.5,223.82,223.01,223.55,19989.0,220.219,220.5343,219.7362,220.2683,19989.0
2024-03-12 09:40:00,223.53,223.55,223.28,223.43,3268.0,220.2486,220.2683,220.0023,220.15,3268.0
2024-03-12 09:50:00,223.47,223.98,223.47,223.9,9099.0,220.1895,220.692,220.1895,220.6132,9099.0
2024-03-12 10:00:00,223.91,223.93,223.35,223.58,6093.0,220.623,220.6427,220.0712,220.2978,6093.0
2024-03-12 10:10:00,223.52,223.74,223.43,223.6,8084.0,220.2387,220.4555,220.15,220.3176,8084.0
2024-03-12 10:20:00,223.62,223.85,223.46,223.85,7472.0,220.3373,220.5639,220.1796,220.5639,7472.0
2024-03-12 10:30:00,223.82,224.0,223.59,223.72,23472.0,220.5343,220.7117,220.3077,220.4358,23472.0
2024-03-12 10:40:00,223.69,223.79,223.56,223.7,6488.0,220.4062,220.5048,220.2781,220.4161,6488.0
2024-03-12 10:50:00,223.65,223.96,223.48,223.63,19755.0,220.3668,220.6723,220.1993,220.3471,19755.0
2024-03-12 11:00:00,223.68,223.68,223.42,223.59,7106.0,220.3964,220.3964,220.1402,220.3077,7106.0
2024-03-12 11:10:00,223.64,223.79,223.59,223.65,8190.0,220.357,220.5048,220.3077,220.3668,8190.0
2024-03-12 11:20:00,223.63,223.63,223.06,223.06,8466.0,220.3471,220.3471,219.7855,219.7855,8466.0
2024-03-12 11:30:00,223.16,223.41,223.01,223.34,17479.0,219.884,220.1303,219.7362,220.0614,17479.0
2024-03-12 11:40:00,223.34,223.49,223.12,223.31,32053.0,220.0614,220.2092,219.8446,220.0318,32053.0
2024-03-12 11:50:00,223.31,223.64,223.2,223.62,18755.0,220.0318,220.357,219.9234,220.3373,18755.0
2024-03-12 12:00:00,223.82,223.86,223.71,223.74,3800.0,220.5343,220.5737,220.4259,220.4555,3800.0
2024-03-12 12:10:00,223.75,223.87,223.63,223.71,5532.0,220.4654,220.5836,220.3471,220.4259,5532.0
2024-03-12 12:20:00,223.69,223.69,223.51,223.56,6557.0,220.4062,220.4062,220.2289,220.2781,6557.0
2024-03-12 12:30:00,223.55,223.59,223.47,223.5,10171.0,220.2683,220.3077,220.1895,220.219,10171.0
2024-03-12 12:40:00,223.5,223.55,223.06,223.31,6744.0,220.219,220.2683,219.7855,220.0318,6744.0
2024-03-12 12:50:00,223.38,223.49,223.22,223.22,5879.0,220.1008,220.2092,219.9431,219.9431,5879.0
2024-03-12 13:00:00,223.3,223.33,223.13,223.3,11368.0,220.022,220.0515,219.8545,220.022,11368.0
2024-03-12 13:10:00,223.31,223.51,223.27,223.51,10750.0,220.0318,220.2289,219.9924,220.2289,10750.0
2024-03-12 13:20:00,223.55,223.69,223.43,223.43,5039.0,220.2683,220.4062,220.15,220.15,5039.0
2024-03-12 13:30:00,223.43,223.64,223.39,223.64,4406.0,220.15,220.357,220.1106,220.357,4406.0
2024-03-12 13:40:00,223.62,223.64,223.54,223.64,3763.0,220.3373,220.357,220.2584,220.357,3763.0
2024-03-12 13:50:00,223.65,223.77,223.62,223.68,7668.0,220.3668,220.4851,220.3373,220.3964,7668.0
2024-03-12 14:00:00,223.69,223.72,223.64,223.68,3757.0,220.4062,220.4358,220.357,220.3964,3757.0
2024-03-12 14:10:00,223.71,223.77,223.65,223.75,4582.0,220.4259,220.4851,220.3668,220.4654,4582.0
2024-03-12 14:20:00,223.75,223.84,223.72,223.84,5296.0,220.4654,220.554,220.4358,220.554,5296.0
2024-03-12 14:30:00,223.86,223.92,223.67,223.73,3135.0,220.5737,220.6329,220.3865,220.4456,3135.0
2024-03-12 14:40:00,223.71,223.71,223.33,223.67,9919.0,220.4259,220.4259,220.0515,220.3865,9919.0
2024-03-12 14:50:00,223.64,223.81,223.64,223.78,4284.0,220.357,220.5245,220.357,220.4949,4284.0
2024-03-12 15:00:00,223.75,223.95,223.51,223.77,30533.0,220.4654,220.6624,220.2289,220.4851,30533.0
2024-03-12 15:10:00,223.75,223.75,223.52,223.62,8426.0,220.4654,220.4654,220.2387,220.3373,8426.0
2024-03-12 15:20:00,223.63,223.77,223.62,223.7,9256.0,220.3471,220.4851,220.3373,220.4161,9256.0
2024-03-12 15:30:00,223.67,223.67,223.33,223.56,8668.0,220.3865,220.3865,220.0515,220.2781,8668.0
2024-03-12 15:40:00,223.58,223.69,223.34,223.61,11775.0,220.2978,220.4062,220.0614,220.3274,11775.0
2024-03-12 15:50:00,223.57,224.21,223.5,223.51,124920.0,220.288,220.9186,220.219,220.2289,124920.0
2024-03-13 09:30:00,224.0,224.72,223.7,224.54,29665.0,220.7117,221.4211,220.4161,221.2438,29665.0
2024-03-13 09:40:00,224.62,224.9,224.36,224.9,13152.0,221.3226,221.5985,221.0664,221.5985,13152.0
2024-03-13 09:50:00,224.77,224.85,223.91,224.07,15789.0,221.4704,221.5492,220.623,220.7807,15789.0
2024-03-13 10:00:00,224.04,224.2,223.63,223.64,7499.0,220.7511,220.9087,220.3471,220.357,7499.0
2024-03-13 10:10:00,223.63,223.89,223.62,223.79,6205.0,220.3471,220.6033,220.3373,220.5048,6205.0
2024-03-13 10:20:00,223.81,223.95,223.65,223.87,5803.0,220.5245,220.6624,220.3668,220.5836,5803.0
2024-03-13 10:30:00,223.84,224.02,223.72,223.9,5813.0,220.554,220.7314,220.4358,220.6132,5813.0
2024-03-13 10:40:00,223.89,223.97,223.74,223.76,6440.0,220.6033,220.6821,220.4555,220.4752,6440.0
2024-03-13 10:50:00,223.83,224.21,223.66,224.03,6412.0,220.5442,220.9186,220.3767,220.7412,6412.0
2024-03-13 11:00:00,224.2,224.34,224.15,224.3,4516.0,220.9087,221.0467,220.8595,221.0073,4516.0
2024-03-13 11:10:00,224.31,225.07,224.31,224.94,15001.0,221.0171,221.766,221.0171,221.6379,15001.0
2024-03-13 11:20:00,225.03,225.22,224.98,225.22,3744.0,221.7266,221.9138,221.6773,221.9138,3744.0
2024-03-13 11:30:00,225.2,225.37,225.16,225.37,2919.0,221.8941,222.0616,221.8547,222.0616,2919.0
2024-03-13 11:40:00,225.31,225.39,225.21,225.28,6610.0,222.0025,222.0813,221.9039,221.9729,6610.0
2024-03-13 11:50:00,225.33,225.47,225.24,225.44,10804.0,222.0222,222.1601,221.9335,222.1305,10804.0
2024-03-13 12:00:00,225.44,225.69,225.43,225.61,6250.0,222.1305,222.3769,222.1207,222.298,6250.0
2024-03-13 12:10:00,225.65,225.76,225.58,225.7,7221.0,222.3375,222.4458,222.2685,222.3867,7221.0
2024-03-13 12:20:00,225.72,225.72,225.46,225.49,7827.0,222.4064,222.4064,222.1502,222.1798,7827.0
2024-03-13 12:30:00,225.49,226.0,225.49,225.99,5608.0,222.1798,222.6823,222.1798,222.6725,5608.0
2024-03-13 12:40:00,226.0,226.0,225.8,225.86,9225.0,222.6823,222.6823,222.4853,222.5444,9225.0
2024-03-13 12:50:00,225.86,225.91,225.71,225.77,3746.0,222.5444,222.5936,222.3966,222.4557,3746.0
2024-03-13 13:00:00,225.72,225.99,225.62,225.85,5978.0,222.4064,222.6725,222.3079,222.5345,5978.0
2024-03-13 13:10:00,225.78,225.9,225.6,225.6,5637.0,222.4656,222.5838,222.2882,222.2882,5637.0
2024-03-13 13:20:00,225.59,225.61,225.35,225.35,6299.0,222.2783,222.298,222.0419,222.0419,6299.0
2024-03-13 13:30:00,225.31,225.54,225.23,225.49,4718.0,222.0025,222.2291,221.9236,222.1798,4718.0
2024-03-13 13:40:00,225.5,225.53,225.21,225.27,4179.0,222.1897,222.2192,221.9039,221.963,4179.0
2024-03-13 13:50:00,225.25,225.39,225.19,225.32,5060.0,221.9433,222.0813,221.8842,222.0123,5060.0
2024-03-13 14:00:00,225.29,225.44,225.21,225.32,6394.0,221.9827,222.1305,221.9039,222.0123,6394.0
2024-03-13 14:10:00,225.3,225.35,225.25,225.35,5913.0,221.9926,222.0419,221.9433,222.0419,5913.0
2024-03-13 14:20:00,225.35,225.36,225.09,225.09,4062.0,222.0419,222.0517,221.7857,221.7857,4062.0
2024-03-13 14:30:00,225.12,225.17,224.98,224.99,4586.0,221.8152,221.8645,221.6773,221.6871,4586.0
2024-03-13 14:40:00,224.95,224.96,224.83,224.83,6694.0,221.6477,221.6576,221.5295,221.5295,6694.0
2024-03-13 14:50:00,224.88,225.02,224.85,224.94,7456.0,221.5788,221.7167,221.5492,221.6379,7456.0
2024-03-13 15:00:00,224.98,225.02,224.85,224.91,8359.0,221.6773,221.7167,221.5492,221.6083,8359.0
2024-03-13 15:10:00,224.95,225.02,224.89,224.93,7311.0,221.6477,221.7167,221.5886,221.628,7311.0
2024-03-13 15:20:00,224.93,225.0,224.36,224.53,6738.0,221.628,221.697,221.0664,221.2339,6738.0
2024-03-13 15:30:00,224.6,224.98,224.6,224.95,13738.0,221.3029,221.6773,221.3029,221.6477,13738.0
2024-03-13 15:40:00,224.99,225.23,224.92,225.21,14537.0,221.6871,221.9236,221.6182,221.9039,14537.0
2024-03-13 15:50:00,225.23,225.3,224.86,225.21,57803.0,221.9236,221.9926,221.5591,221.9039,57803.0
2024-03-14 09:30:00,225.15,225.79,224.41,224.95,14752.0,221.8448,222.4754,221.1157,221.6477,14752.0
2024-03-14 09:40:00,225.19,225.19,224.67,224.87,13114.0,221.8842,221.8842,221.3718,221.5689,13114.0
2024-03-14 09:50:00,224.84,225.07,224.59,224.86,21014.0,221.5394,221.766,221.293,221.5591,21014.0
2024-03-14 10:00:00,224.91,225.58,224.83,225.29,17851.0,221.6083,222.2685,221.5295,221.9827,17851.0
2024-03-14 10:10:00,225.37,225.64,225.34,225.64,5817.0,222.0616,222.3276,222.032,222.3276,5817.0
2024-03-14 10:20:00,225.65,225.83,225.37,225.38,12423.0,222.3375,222.5148,222.0616,222.0714,12423.0
2024-03-14 10:30:00,225.47,225.55,225.25,225.32,7701.0,222.1601,222.2389,221.9433,222.0123,7701.0
2024-03-14 10:40:00,225.22,225.42,225.01,225.09,8793.0,221.9138,222.1108,221.7069,221.7857,8793.0
2024-03-14 10:50:00,225.05,225.12,224.78,224.98,5580.0,221.7463,221.8152,221.4802,221.6773,5580.0
2024-03-14 11:00:00,224.94,225.15,224.69,224.77,8698.0,221.6379,221.8448,221.3916,221.4704,8698.0
2024-03-14 11:10:00,224.81,224.81,224.58,224.65,9105.0,221.5098,221.5098,221.2832,221.3521,9105.0
2024-03-14 11:20:00,224.62,224.65,224.48,224.56,6652.0,221.3226,221.3521,221.1846,221.2635,6652.0
2024-03-14 11:30:00,224.58,224.65,224.18,224.56,7584.0,221.2832,221.3521,220.889,221.2635,7584.0
2024-03-14 11:40:00,224.48,224.62,224.43,224.52,3676.0,221.1846,221.3226,221.1354,221.224,3676.0
2024-03-14 11:50:00,224.58,224.83,224.58,224.79,4635.0,221.2832,221.5295,221.2832,221.4901,4635.0
2024-03-14 12:00:00,224.83,224.86,224.67,224.69,5644.0,221.5295,221.5591,221.3718,221.3916,5644.0
2024-03-14 12:10:00,224.72,224.73,224.34,224.38,4030.0,221.4211,221.431,221.0467,221.0861,4030.0
2024-03-14 12:20:00,224.35,224.7,224.35,224.64,5628.0,221.0565,221.4014,221.0565,221.3423,5628.0
2024-03-14 12:30:00,224.53,224.6,224.37,224.45,3023.0,221.2339,221.3029,221.0763,221.1551,3023.0
2024-03-14 12:40:00,224.4,224.48,224.34,224.34,6103.0,221.1058,221.1846,221.0467,221.0467,6103.0
2024-03-14 12:50:00,224.36,224.4,224.25,224.29,3950.0,221.0664,221.1058,220.958,220.9974,3950.0
2024-03-14 13:00:00,224.21,224.27,224.05,224.18,3518.0,220.9186,220.9777,220.7609,220.889,3518.0
2024-03-14 13:10:00,224.16,224.34,224.04,224.06,6123.0,220.8693,221.0467,220.7511,220.7708,6123.0
2024-03-14 13:20:00,224.06,224.1,223.86,223.86,5904.0,220.7708,220.8102,220.5737,220.5737,5904.0
2024-03-14 13:30:00,223.84,223.9,223.69,223.83,5739.0,220.554,220.6132,220.4062,220.5442,5739.0
2024-03-14 13:40:00,223.77,223.96,223.76,223.94,5553.0,220.4851,220.6723,220.4752,220.6526,5553.0
2024-03-14 13:50:00,223.92,224.3,223.92,224.22,8568.0,220.6329,221.0073,220.6329,220.9285,8568.0
2024-03-14 14:00:00,224.22,224.52,224.0,224.46,8284.0,220.9285,221.224,220.7117,221.1649,8284.0
2024-03-14 14:10:00,224.46,224.57,224.4,224.57,5699.0,221.1649,221.2733,221.1058,221.2733,5699.0
2024-03-14 14:20:00,224.59,224.62,224.46,224.53,7588.0,221.293,221.3226,221.1649,221.2339,7588.0
2024-03-14 14:30:00,224.5,224.68,224.27,224.56,12893.0,221.2043,221.3817,220.9777,221.2635,12893.0
2024-03-14 14:40:00,224.57,224.87,224.56,224.73,12226.0,221.2733,221.5689,221.2635,221.431,12226.0
2024-03-14 14:50:00,224.77,224.8,224.55,224.78,5769.0,221.4704,221.4999,221.2536,221.4802,5769.0
2024-03-14 15:00:00,224.68,224.85,224.5,224.56,9408.0,221.3817,221.5492,221.2043,221.2635,9408.0
2024-03-14 15:10:00,224.59,224.65,224.41,224.55,9025.0,221.293,221.3521,221.1157,221.2536,9025.0
2024-03-14 15:20:00,224.5,224.62,224.3,224.48,11716.0,221.2043,221.3226,221.0073,221.1846,11716.0
2024-03-14 15:30:00,224.44,224.44,223.66,224.02,12631.0,221.1452,221.1452,220.3767,220.7314,12631.0
2024-03-14 15:40:00,224.01,224.51,224.0,224.51,18592.0,220.7215,221.2142,220.7117,221.2142,18592.0
2024-03-14 15:50:00,224.5,225.03,224.31,224.97,68649.0,221.2043,221.7266,221.0171,221.6674,68649.0
2024-03-15 09:30:00,222.63,224.94,222.63,224.94,280567.0,219.3618,221.6379,219.3618,221.6379,280567.0
2024-03-15 09:40:00,224.75,225.66,224.73,225.6,18420.0,221.4507,222.3473,221.431,222.2882,18420.0
2024-03-15 09:50:00,225.62,225.91,225.31,225.45,12483.0,222.3079,222.5936,222.0025,222.1404,12483.0
2024-03-15 10:00:00,225.48,225.51,225.05,225.36,7925.0,222.17,222.1995,221.7463,222.0517,7925.0
2024-03-15 10:10:00,225.36,225.97,225.24,225.97,10235.0,222.0517,222.6528,221.9335,222.6528,10235.0
2024-03-15 10:20:00,226.0,226.2,225.76,226.08,13463.0,222.6823,222.8794,222.4458,222.7611,13463.0
2024-03-15 10:30:00,226.08,226.27,226.0,226.08,10053.0,222.7611,222.9484,222.6823,222.7611,10053.0
2024-03-15 10:40:00,226.14,226.69,226.12,226.44,19298.0,222.8203,223.3622,222.8006,223.1159,19298.0
2024-03-15 10:50:00,226.44,227.15,226.42,226.86,19532.0,223.1159,223.8154,223.0962,223.5297,19532.0
2024-03-15 11:00:00,226.75,227.0,226.71,226.83,12575.0,223.4213,223.6676,223.3819,223.5001,12575.0
2024-03-15 11:10:00,226.87,226.98,226.36,226.36,10914.0,223.5396,223.6479,223.037,223.037,10914.0
2024-03-15 11:20:00,226.38,226.62,226.29,226.57,7784.0,223.0567,223.2932,222.9681,223.244,7784.0
2024-03-15 11:30:00,226.5,226.6,226.28,226.33,9148.0,223.175,223.2735,222.9582,223.0075,9148.0
2024-03-15 11:40:00,226.32,226.32,225.91,225.92,8268.0,222.9976,222.9976,222.5936,222.6035,8268.0
2024-03-15 11:50:00,225.87,226.17,225.87,226.13,9673.0,222.5542,222.8498,222.5542,222.8104,9673.0
2024-03-15 12:00:00,226.07,226.12,225.76,225.84,9717.0,222.7513,222.8006,222.4458,222.5247,9717.0
2024-03-15 12:10:00,225.82,225.84,225.65,225.82,6259.0,222.505,222.5247,222.3375,222.505,6259.0
2024-03-15 12:20:00,225.77,225.89,225.63,225.85,4601.0,222.4557,222.5739,222.3178,222.5345,4601.0
2024-03-15 12:30:00,225.91,226.1,225.7,225.7,6749.0,222.5936,222.7809,222.3867,222.3867,6749.0
2024-03-15 12:40:00,225.65,225.65,225.34,225.53,8111.0,222.3375,222.3375,222.032,222.2192,8111.0
2024-03-15 12:50:00,225.51,225.62,225.45,225.55,5292.0,222.1995,222.3079,222.1404,222.2389,5292.0
2024-03-15 13:00:00,225.57,225.8,225.41,225.74,5048.0,222.2586,222.4853,222.101,222.4261,5048.0
2024-03-15 13:10:00,225.7,225.98,225.67,225.67,8369.0,222.3867,222.6626,222.3572,222.3572,8369.0
2024-03-15 13:20:00,225.7,226.03,225.7,225.9,9086.0,222.3867,222.7119,222.3867,222.5838,9086.0
2024-03-15 13:30:00,225.91,226.2,225.9,226.16,6578.0,222.5936,222.8794,222.5838,222.84,6578.0
2024-03-15 13:40:00,226.14,226.16,225.97,226.09,7484.0,222.8203,222.84,222.6528,222.771,7484.0
2024-03-15 13:50:00,226.1,226.29,226.02,226.21,6463.0,222.7809,222.9681,222.702,222.8892,6463.0
2024-03-15 14:00:00,226.24,226.39,225.88,225.89,6485.0,222.9188,223.0666,222.5641,222.5739,6485.0
2024-03-15 14:10:00,225.91,226.21,225.88,226.21,7373.0,222.5936,222.8892,222.5641,222.8892,7373.0
2024-03-15 14:20:00,226.27,226.4,226.15,226.39,11450.0,222.9484,223.0765,222.8301,223.0666,11450.0
2024-03-15 14:30:00,226.35,226.42,226.02,226.39,11176.0,223.0272,223.0962,222.702,223.0666,11176.0
2024-03-15 14:40:00,226.4,226.62,226.18,226.25,19500.0,223.0765,223.2932,222.8597,222.9287,19500.0
2024-03-15 14:50:00,226.26,226.5,226.19,226.47,13219.0,222.9385,223.175,222.8695,223.1454,13219.0
2024-03-15 15:00:00,226.48,226.61,226.26,226.34,11641.0,223.1553,223.2834,222.9385,223.0173,11641.0
2024-03-15 15:10:00,226.26,226.39,226.05,226.11,12376.0,222.9385,223.0666,222.7316,222.7907,12376.0
2024-03-15 15:20:00,226.11,226.49,225.95,226.07,21678.0,222.7907,223.1651,222.6331,222.7513,21678.0
2024-03-15 15:30:00,226.08,226.09,225.7,225.84,15755.0,222.7611,222.771,222.3867,222.5247,15755.0
2024-03-15 15:40:00,225.78,226.23,225.66,226.2,29235.0,222.4656,222.9089,222.3473,222.8794,29235.0
2024-03-15 15:50:00,226.28,226.82,226.05,226.7,131320.0,222.9582,223.4903,222.7316,223.372,131320.0
2024-03-18 09:30:00,226.93,228.57,226.78,227.8,19764.0,224.1574,225.7773,224.0092,225.0167,19764.0
2024-03-18 09:40:00,228.04,228.31,227.41,227.51,8485.0,225.2538,225.5205,224.6315,224.7303,8485.0
2024-03-18 09:50:00,227.53,227.62,227.21,227.21,10138.0,224.75,224.8389,224.434,224.434,10138.0
2024-03-18 10:00:00,227.33,228.77,227.33,228.4,13405.0,224.5525,225.9749,224.5525,225.6094,13405.0
2024-03-18 10:10:00,228.32,228.72,228.27,228.72,16535.0,225.5304,225.9255,225.481,225.9255,16535.0
2024-03-18 10:20:00,228.75,228.77,228.43,228.59,12771.0,225.9551,225.9749,225.639,225.7971,12771.0
2024-03-18 10:30:00,228.53,229.08,228.53,228.84,14292.0,225.7378,226.2811,225.7378,226.044,14292.0
2024-03-18 10:40:00,228.83,228.94,228.5,228.76,9121.0,226.0342,226.1428,225.7082,225.965,9121.0
2024-03-18 10:50:00,228.76,229.12,228.68,228.9,9079.0,225.965,226.3206,225.886,226.1033,9079.0
2024-03-18 11:00:00,228.87,229.38,228.68,229.38,9194.0,226.0737,226.5774,225.886,226.5774,9194.0
2024-03-18 11:10:00,229.31,229.49,229.21,229.45,13719.0,226.5083,226.6861,226.4095,226.6466,13719.0
2024-03-18 11:20:00,229.41,229.49,229.02,229.32,15509.0,226.6071,226.6861,226.2218,226.5182,15509.0
2024-03-18 11:30:00,229.3,229.35,229.12,229.15,10583.0,226.4984,226.5478,226.3206,226.3502,10583.0
2024-03-18 11:40:00,229.12,229.56,229.12,229.5,9531.0,226.3206,226.7552,226.3206,226.696,9531.0
2024-03-18 11:50:00,229.47,229.53,229.12,229.24,8606.0,226.6663,226.7256,226.3206,226.4391,8606.0
2024-03-18 12:00:00,229.2,229.42,229.11,229.35,7934.0,226.3996,226.6169,226.3107,226.5478,7934.0
2024-03-18 12:10:00,229.34,229.53,229.32,229.46,9953.0,226.5379,226.7256,226.5182,226.6565,9953.0
2024-03-18 12:20:00,229.5,229.54,229.31,229.38,8231.0,226.696,226.7355,226.5083,226.5774,8231.0
2024-03-18 12:30:00,229.36,229.41,229.04,229.04,10969.0,226.5577,226.6071,226.2416,226.2416,10969.0
2024-03-18 12:40:00,229.06,229.07,228.76,228.8,6571.0,226.2613,226.2712,225.965,226.0045,6571.0
2024-03-18 12:50:00,228.73,229.06,228.64,229.01,6446.0,225.9354,226.2613,225.8465,226.212,6446.0
2024-03-18 13:00:00,228.98,229.11,228.97,229.01,3048.0,226.1823,226.3107,226.1724,226.212,3048.0
2024-03-18 13:10:00,228.97,229.23,228.91,228.96,6063.0,226.1724,226.4293,226.1132,226.1626,6063.0
2024-03-18 13:20:00,228.97,229.13,228.95,229.12,8318.0,226.1724,226.3305,226.1527,226.3206,8318.0
2024-03-18 13:30:00,229.13,229.15,228.54,228.56,10459.0,226.3305,226.3502,225.7477,225.7675,10459.0
2024-03-18 13:40:00,228.54,228.59,228.36,228.59,4173.0,225.7477,225.7971,225.5699,225.7971,4173.0
2024-03-18 13:50:00,228.59,228.68,228.53,228.67,7063.0,225.7971,225.886,225.7378,225.8761,7063.0
2024-03-18 14:00:00,228.58,228.67,227.93,228.16,9517.0,225.7872,225.8761,225.1452,225.3723,9517.0
2024-03-18 14:10:00,228.2,228.45,228.19,228.44,5291.0,225.4119,225.6588,225.402,225.6489,5291.0
2024-03-18 14:20:00,228.47,228.59,228.36,228.55,5200.0,225.6786,225.7971,225.5699,225.7576,5200.0
2024-03-18 14:30:00,228.56,228.87,228.53,228.83,20150.0,225.7675,226.0737,225.7378,226.0342,20150.0
2024-03-18 14:40:00,228.83,228.87,228.51,228.72,16049.0,226.0342,226.0737,225.7181,225.9255,16049.0
2024-03-18 14:50:00,228.7,228.83,228.59,228.63,8604.0,225.9057,226.0342,225.7971,225.8366,8604.0
2024-03-18 15:00:00,228.59,228.69,228.52,228.55,8354.0,225.7971,225.8959,225.7279,225.7576,8354.0
2024-03-18 15:10:00,228.56,228.86,228.55,228.7,8096.0,225.7675,226.0638,225.7576,225.9057,8096.0
2024-03-18 15:20:00,228.69,228.71,228.49,228.7,11497.0,225.8959,225.9156,225.6983,225.9057,11497.0
2024-03-18 15:30:00,228.66,228.91,228.5,228.5,16323.0,225.8662,226.1132,225.7082,225.7082,16323.0
2024-03-18 15:40:00,228.53,228.66,228.34,228.36,21818.0,225.7378,225.8662,225.5501,225.5699,21818.0
2024-03-18 15:50:00,228.33,228.54,227.99,228.12,88308.0,225.5403,225.7477,225.2044,225.3328,88308.0
2024-03-19 09:30:00,229.64,229.64,228.06,228.89,20110.0,226.8343,226.8343,225.2736,226.0934,20110.0
2024-03-19 09:40:00,228.67,228.97,228.35,228.67,7975.0,225.8761,226.1724,225.56,225.8761,7975.0
2024-03-19 09:50:00,228.7,228.8,228.03,228.23,9040.0,225.9057,226.0045,225.2439,225.4415,9040.0
2024-03-19 10:00:00,228.21,228.4,226.66,226.78,38733.0,225.4217,225.6094,223.8907,224.0092,38733.0
2024-03-19 10:10:00,226.7,227.1,226.57,226.92,9396.0,223.9302,224.3253,223.8018,224.1475,9396.0
2024-03-19 10:20:00,226.77,227.25,226.62,226.63,5223.0,223.9993,224.4735,223.8512,223.861,5223.0
2024-03-19 10:30:00,226.64,226.87,226.15,226.29,8402.0,223.8709,224.0981,223.3869,223.5252,8402.0
2024-03-19 10:40:00,226.28,226.34,225.76,225.77,6115.0,223.5153,223.5746,223.0017,223.0115,6115.0
2024-03-19 10:50:00,225.65,225.98,225.58,225.8,8206.0,222.893,223.219,222.8239,223.0412,8206.0
2024-03-19 11:00:00,225.8,225.9,225.31,225.48,7396.0,223.0412,223.14,222.5572,222.7251,7396.0
2024-03-19 11:10:00,225.34,225.71,225.23,225.64,8818.0,222.5868,222.9523,222.4781,222.8831,8818.0
2024-03-19 11:20:00,225.6,226.01,225.57,226.01,10997.0,222.8436,223.2486,222.814,223.2486,10997.0
2024-03-19 11:30:00,226.04,226.63,226.03,226.14,10760.0,223.2782,223.861,223.2684,223.377,10760.0
2024-03-19 11:40:00,226.15,226.22,225.86,226.05,8357.0,223.3869,223.456,223.1004,223.2881,8357.0
2024-03-19 11:50:00,226.06,226.08,225.79,225.83,6533.0,223.298,223.3178,223.0313,223.0708,6533.0
2024-03-19 12:00:00,225.78,226.0,225.59,225.59,5546.0,223.0214,223.2387,222.8337,222.8337,5546.0
2024-03-19 12:10:00,225.69,226.02,225.63,225.81,10147.0,222.9325,223.2585,222.8733,223.0511,10147.0
2024-03-19 12:20:00,225.75,226.18,225.75,225.85,6761.0,222.9918,223.4165,222.9918,223.0906,6761.0
2024-03-19 12:30:00,225.95,226.27,225.93,226.18,8476.0,223.1893,223.5054,223.1696,223.4165,8476.0
2024-03-19 12:40:00,226.09,226.35,226.09,226.11,8302.0,223.3276,223.5845,223.3276,223.3474,8302.0
2024-03-19 12:50:00,226.14,226.15,225.95,226.13,6322.0,223.377,223.3869,223.1893,223.3671,6322.0
2024-03-19 13:00:00,226.2,226.46,226.05,226.18,6088.0,223.4363,223.6931,223.2881,223.4165,6088.0
2024-03-19 13:10:00,226.22,226.23,226.13,226.21,4291.0,223.456,223.4659,223.3671,223.4462,4291.0
2024-03-19 13:20:00,226.24,226.85,226.2,226.79,10206.0,223.4758,224.0783,223.4363,224.0191,10206.0
2024-03-19 13:30:00,226.79,226.94,226.57,226.81,8644.0,224.0191,224.1673,223.8018,224.0388,8644.0
2024-03-19 13:40:00,226.88,227.01,226.75,226.89,8601.0,224.108,224.2364,223.9796,224.1179,8601.0
2024-03-19 13:50:00,226.98,227.06,226.83,226.94,4089.0,224.2068,224.2858,224.0586,224.1673,4089.0
2024-03-19 14:00:00,226.91,226.91,226.6,226.6,6095.0,224.1376,224.1376,223.8314,223.8314,6095.0
2024-03-19 14:10:00,226.67,226.71,226.49,226.65,10114.0,223.9005,223.9401,223.7227,223.8808,10114.0
2024-03-19 14:20:00,226.7,226.98,226.67,226.87,7007.0,223.9302,224.2068,223.9005,224.0981,7007.0
2024-03-19 14:30:00,226.83,226.97,226.76,226.81,5902.0,224.0586,224.1969,223.9894,224.0388,5902.0
2024-03-19 14:40:00,226.75,226.82,226.59,226.73,6478.0,223.9796,224.0487,223.8215,223.9598,6478.0
2024-03-19 14:50:00,226.76,226.92,226.49,226.55,7117.0,223.9894,224.1475,223.7227,223.782,7117.0
2024-03-19 15:00:00,226.51,226.63,226.41,226.61,9279.0,223.7425,223.861,223.6437,223.8413,9279.0
2024-03-19 15:10:00,226.63,226.98,226.61,226.98,10956.0,223.861,224.2068,223.8413,224.2068,10956.0
2024-03-19 15:20:00,227.0,227.52,227.0,227.4,15778.0,224.2265,224.7402,224.2265,224.6216,15778.0
2024-03-19 15:30:00,227.4,227.42,227.03,227.14,13319.0,224.6216,224.6414,224.2562,224.3648,13319.0
2024-03-19 15:40:00,227.2,227.65,227.2,227.43,20657.0,224.4241,224.8686,224.4241,224.6513,20657.0
2024-03-19 15:50:00,227.44,227.76,227.29,227.41,86496.0,224.6611,224.9772,224.513,224.6315,86496.0
2024-03-20 09:30:00,228.52,228.52,227.31,227.6,17089.0,225.7279,225.7279,224.5327,224.8192,17089.0
2024-03-20 09:40:00,227.79,227.92,227.55,227.75,6060.0,225.0069,225.1353,224.7698,224.9674,6060.0
2024-03-20 09:50:00,227.74,228.22,227.57,228.13,8450.0,224.9575,225.4316,224.7896,225.3427,8450.0
2024-03-20 10:00:00,228.03,228.44,228.02,228.44,5360.0,225.2439,225.6489,225.2341,225.6489,5360.0
2024-03-20 10:10:00,228.47,228.47,228.0,228.04,7933.0,225.6786,225.6786,225.2143,225.2538,7933.0
2024-03-20 10:20:00,228.09,228.69,228.09,228.58,4992.0,225.3032,225.8959,225.3032,225.7872,4992.0
2024-03-20 10:30:00,228.63,228.64,227.94,228.24,36368.0,225.8366,225.8465,225.155,225.4514,36368.0
2024-03-20 10:40:00,228.18,228.25,227.88,227.98,5371.0,225.3921,225.4612,225.0958,225.1945,5371.0
2024-03-20 10:50:00,228.03,228.59,228.01,228.49,6217.0,225.2439,225.7971,225.2242,225.6983,6217.0
2024-03-20 11:00:00,228.48,228.73,228.34,228.6,6706.0,225.6884,225.9354,225.5501,225.807,6706.0
2024-03-20 11:10:00,228.63,228.88,228.59,228.87,2312.0,225.8366,226.0835,225.7971,226.0737,2312.0
2024-03-20 11:20:00,228.84,228.89,228.67,228.86,8400.0,226.044,226.0934,225.8761,226.0638,8400.0
2024-03-20 11:30:00,228.89,229.0,228.64,228.78,8855.0,226.0934,226.2021,225.8465,225.9848,8855.0
2024-03-20 11:40:00,228.78,228.8,228.51,228.7,12072.0,225.9848,226.0045,225.7181,225.9057,12072.0
2024-03-20 11:50:00,228.7,228.7,228.45,228.59,3705.0,225.9057,225.9057,225.6588,225.7971,3705.0
2024-03-20 12:00:00,228.58,228.67,228.45,228.5,8931.0,225.7872,225.8761,225.6588,225.7082,8931.0
2024-03-20 12:10:00,228.56,228.59,228.22,228.29,6969.0,225.7675,225.7971,225.4316,225.5008,6969.0
2024-03-20 12:20:00,228.29,228.5,228.29,228.48,7801.0,225.5008,225.7082,225.5008,225.6884,7801.0
2024-03-20 12:30:00,228.49,228.53,228.37,228.48,4831.0,225.6983,225.7378,225.5798,225.6884,4831.0
2024-03-20 12:40:00,228.48,228.61,228.45,228.54,5404.0,225.6884,225.8168,225.6588,225.7477,5404.0
2024-03-20 12:50:00,228.51,228.64,228.51,228.62,2522.0,225.7181,225.8465,225.7181,225.8267,2522.0
2024-03-20 13:00:00,228.61,228.61,228.38,228.47,5487.0,225.8168,225.8168,225.5897,225.6786,5487.0
2024-03-20 13:10:00,228.44,228.6,228.42,228.55,9556.0,225.6489,225.807,225.6292,225.7576,9556.0
2024-03-20 13:20:00,228.58,229.1,228.56,228.9,12528.0,225.7872,226.3009,225.7675,226.1033,12528.0
2024-03-20 13:30:00,228.93,229.08,228.74,228.76,13593.0,226.1329,226.2811,225.9453,225.965,13593.0
2024-03-20 13:40:00,228.74,228.83,228.61,228.76,6937.0,225.9453,226.0342,225.8168,225.965,6937.0
2024-03-20 13:50:00,228.75,228.75,228.42,228.48,5796.0,225.9551,225.9551,225.6292,225.6884,5796.0
2024-03-20 14:00:00,228.52,229.17,228.43,228.61,13754.0,225.7279,226.37,225.639,225.8168,13754.0
2024-03-20 14:10:00,228.64,228.75,228.37,228.48,13060.0,225.8465,225.9551,225.5798,225.6884,13060.0
2024-03-20 14:20:00,228.33,228.61,228.24,228.61,7114.0,225.5403,225.8168,225.4514,225.8168,7114.0
2024-03-20 14:30:00,228.69,229.09,228.35,228.84,10303.0,225.8959,226.291,225.56,226.044,10303.0
2024-03-20 14:40:00,228.71,229.26,228.66,229.15,11004.0,225.9156,226.4589,225.8662,226.3502,11004.0
2024-03-20 14:50:00,229.21,229.22,228.76,229.06,13026.0,226.4095,226.4194,225.965,226.2613,13026.0
2024-03-20 15:00:00,229.1,229.29,229.08,229.21,7889.0,226.3009,226.4885,226.2811,226.4095,7889.0
2024-03-20 15:10:00,229.24,229.25,228.84,229.15,8760.0,226.4391,226.449,226.044,226.3502,8760.0
2024-03-20 15:20:00,229.15,229.47,229.03,229.47,11879.0,226.3502,226.6663,226.2317,226.6663,11879.0
2024-03-20 15:30:00,229.5,229.7,229.11,229.67,19096.0,226.696,226.8935,226.3107,226.8639,19096.0
2024-03-20 15:40:00,229.67,229.69,228.74,228.8,19648.0,226.8639,226.8837,225.9453,226.0045,19648.0
2024-03-20 15:50:00,228.76,229.04,228.3,228.65,135373.0,225.965,226.2416,225.5106,225.8564,135373.0
2024-03-21 09:30:00,228.8,229.03,227.03,227.88,22292.0,226.0045,226.2317,224.2562,225.0958,22292.0
2024-03-21 09:40:00,228.08,228.08,227.05,227.27,23646.0,225.2933,225.2933,224.2759,224.4932,23646.0
2024-03-21 09:50:00,227.27,228.39,227.27,228.18,11336.0,224.4932,225.5995,224.4932,225.3921,11336.0
2024-03-21 10:00:00,228.49,228.59,228.07,228.19,9412.0,225.6983,225.7971,225.2834,225.402,9412.0
2024-03-21 10:10:00,228.19,228.45,228.1,228.35,11565.0,225.402,225.6588,225.3131,225.56,11565.0
2024-03-21 10:20:00,228.33,228.6,228.22,228.42,7487.0,225.5403,225.807,225.4316,225.6292,7487.0
2024-03-21 10:30:00,228.34,228.58,228.26,228.51,14906.0,225.5501,225.7872,225.4711,225.7181,14906.0
2024-03-21 10:40:00,228.52,229.16,228.51,228.89,12978.0,225.7279,226.3601,225.7181,226.0934,12978.0
2024-03-21 10:50:00,228.89,229.4,228.72,229.27,8328.0,226.0934,226.5972,225.9255,226.4688,8328.0
2024-03-21 11:00:00,229.21,229.6,229.14,229.3,11834.0,226.4095,226.7948,226.3404,226.4984,11834.0
2024-03-21 11:10:00,229.27,229.45,228.95,229.09,12321.0,226.4688,226.6466,226.1527,226.291,12321.0
2024-03-21 11:20:00,229.06,229.18,228.77,229.04,7807.0,226.2613,226.3799,225.9749,226.2416,7807.0
2024-03-21 11:30:00,229.04,229.4,228.77,229.05,17161.0,226.2416,226.5972,225.9749,226.2515,17161.0
2024-03-21 11:40:00,229.05,229.2,229.0,229.14,13009.0,226.2515,226.3996,226.2021,226.3404,13009.0
2024-03-21 11:50:00,229.05,229.37,229.03,229.21,10028.0,226.2515,226.5676,226.2317,226.4095,10028.0
2024-03-21 12:00:00,229.17,229.17,228.37,228.37,7960.0,226.37,226.37,225.5798,225.5798,7960.0
2024-03-21 12:10:00,228.44,228.44,228.04,228.12,7848.0,225.6489,225.6489,225.2538,225.3328,7848.0
2024-03-21 12:20:00,228.14,228.35,227.97,228.22,12156.0,225.3526,225.56,225.1847,225.4316,12156.0
2024-03-21 12:30:00,228.27,228.47,228.19,228.3,7100.0,225.481,225.6786,225.402,225.5106,7100.0
2024-03-21 12:40:00,228.37,228.55,228.27,228.54,5718.0,225.5798,225.7576,225.481,225.7477,5718.0
2024-03-21 12:50:00,228.55,228.72,228.45,228.72,5215.0,225.7576,225.9255,225.6588,225.9255,5215.0
2024-03-21 13:00:00,228.6,228.65,228.3,228.47,4590.0,225.807,225.8564,225.5106,225.6786,4590.0
2024-03-21 13:10:00,228.43,228.59,228.34,228.52,6944.0,225.639,225.7971,225.5501,225.7279,6944.0
2024-03-21 13:20:00,228.53,228.55,228.43,228.43,5095.0,225.7378,225.7576,225.639,225.639,5095.0
2024-03-21 13:30:00,228.4,228.61,228.3,228.59,7206.0,225.6094,225.8168,225.5106,225.7971,7206.0
2024-03-21 13:40:00,228.61,228.72,228.41,228.41,4100.0,225.8168,225.9255,225.6193,225.6193,4100.0
2024-03-21 13:50:00,228.42,228.51,228.23,228.28,6506.0,225.6292,225.7181,225.4415,225.4909,6506.0
2024-03-21 14:00:00,228.36,228.41,228.2,228.28,8896.0,225.5699,225.6193,225.4119,225.4909,8896.0
2024-03-21 14:10:00,228.34,228.49,228.32,228.41,6977.0,225.5501,225.6983,225.5304,225.6193,6977.0
2024-03-21 14:20:00,228.48,228.72,228.47,228.67,7951.0,225.6884,225.9255,225.6786,225.8761,7951.0
2024-03-21 14:30:00,228.69,228.75,228.48,228.53,9193.0,225.8959,225.9551,225.6884,225.7378,9193.0
2024-03-21 14:40:00,228.54,228.73,228.54,228.61,5964.0,225.7477,225.9354,225.7477,225.8168,5964.0
2024-03-21 14:50:00,228.65,228.7,228.52,228.68,7719.0,225.8564,225.9057,225.7279,225.886,7719.0
2024-03-21 15:00:00,228.62,228.91,228.61,228.91,6572.0,225.8267,226.1132,225.8168,226.1132,6572.0
2024-03-21 15:10:00,228.86,228.92,228.71,228.86,6479.0,226.0638,226.1231,225.9156,226.0638,6479.0
2024-03-21 15:20:00,228.82,229.02,228.64,229.02,12291.0,226.0243,226.2218,225.8465,226.2218,12291.0
2024-03-21 15:30:00,228.96,229.06,228.41,228.41,17986.0,226.1626,226.2613,225.6193,225.6193,17986.0
2024-03-21 15:40:00,228.38,228.66,228.34,228.65,20227.0,225.5897,225.8662,225.5501,225.8564,20227.0
2024-03-21 15:50:00,228.65,229.02,228.49,228.77,120884.0,225.8564,226.2218,225.6983,225.9749,120884.0
2024-03-22 09:30:00,228.74,229.28,228.22,228.51,20206.0,225.9453,226.4787,225.4316,225.7181,20206.0
2024-03-22 09:40:00,228.69,228.69,228.39,228.47,9035.0,225.8959,225.8959,225.5995,225.6786,9035.0
2024-03-22 09:50:00,228.42,228.52,228.16,228.23,13209.0,225.6292,225.7279,225.3723,225.4415,13209.0
2024-03-22 10:00:00,228.32,228.41,228.14,228.17,15055.0,225.5304,225.6193,225.3526,225.3822,15055.0
2024-03-22 10:10:00,228.21,228.38,228.01,228.28,8127.0,225.4217,225.5897,225.2242,225.4909,8127.0
2024-03-22 10:20:00,228.25,228.95,228.17,228.95,12710.0,225.4612,226.1527,225.3822,226.1527,12710.0
2024-03-22 10:30:00,228.97,229.08,228.63,228.73,11116.0,226.1724,226.2811,225.8366,225.9354,11116.0
2024-03-22 10:40:00,228.6,228.7,228.4,228.41,4072.0,225.807,225.9057,225.6094,225.6193,4072.0
2024-03-22 10:50:00,228.46,228.6,228.2,228.29,5861.0,225.6687,225.807,225.4119,225.5008,5861.0
2024-03-22 11:00:00,228.35,228.35,228.26,228.29,4471.0,225.56,225.56,225.4711,225.5008,4471.0
2024-03-22 11:10:00,228.3,228.3,228.02,228.1,3489.0,225.5106,225.5106,225.2341,225.3131,3489.0
2024-03-22 11:20:00,228.14,228.14,228.03,228.04,2745.0,225.3526,225.3526,225.2439,225.2538,2745.0
2024-03-22 11:30:00,228.07,228.48,228.07,228.3,12714.0,225.2834,225.6884,225.2834,225.5106,12714.0
2024-03-22 11:40:00,228.33,228.43,228.31,228.34,3945.0,225.5403,225.639,225.5205,225.5501,3945.0
2024-03-22 11:50:00,228.44,228.47,228.33,228.45,8296.0,225.6489,225.6786,225.5403,225.6588,8296.0
2024-03-22 12:00:00,228.47,228.66,228.42,228.55,5613.0,225.6786,225.8662,225.6292,225.7576,5613.0
2024-03-22 12:10:00,228.56,228.61,228.46,228.49,7161.0,225.7675,225.8168,225.6687,225.6983,7161.0
2024-03-22 12:20:00,228.53,228.71,228.47,228.58,11904.0,225.7378,225.9156,225.6786,225.7872,11904.0
2024-03-22 12:30:00,228.6,228.91,228.6,228.78,5522.0,225.807,226.1132,225.807,225.9848,5522.0
2024-03-22 12:40:00,228.78,228.84,228.64,228.65,6724.0,225.9848,226.044,225.8465,225.8564,6724.0
2024-03-22 12:50:00,228.6,228.65,228.55,228.64,6070.0,225.807,225.8564,225.7576,225.8465,6070.0
2024-03-22 13:00:00,228.6,228.6,228.42,228.42,6423.0,225.807,225.807,225.6292,225.6292,6423.0
2024-03-22 13:10:00,228.41,228.66,228.25,228.66,6785.0,225.6193,225.8662,225.4612,225.8662,6785.0
2024-03-22 13:20:00,228.63,228.89,228.63,228.75,5394.0,225.8366,226.0934,225.8366,225.9551,5394.0
2024-03-22 13:30:00,228.77,228.83,228.66,228.7,5362.0,225.9749,226.0342,225.8662,225.9057,5362.0
2024-03-22 13:40:00,228.73,228.8,228.69,228.71,5038.0,225.9354,226.0045,225.8959,225.9156,5038.0
2024-03-22 13:50:00,228.75,229.01,228.74,228.94,4623.0,225.9551,226.212,225.9453,226.1428,4623.0
2024-03-22 14:00:00,228.99,229.06,228.94,228.96,5177.0,226.1922,226.2613,226.1428,226.1626,5177.0
2024-03-22 14:10:00,228.96,229.0,228.89,229.0,5174.0,226.1626,226.2021,226.0934,226.2021,5174.0
2024-03-22 14:20:00,228.99,229.13,228.96,229.13,8362.0,226.1922,226.3305,226.1626,226.3305,8362.0
2024-03-22 14:30:00,229.12,229.21,229.05,229.19,6973.0,226.3206,226.4095,226.2515,226.3898,6973.0
2024-03-22 14:40:00,229.19,229.28,229.1,229.2,9324.0,226.3898,226.4787,226.3009,226.3996,9324.0
2024-03-22 14:50:00,229.18,229.18,229.05,229.08,5697.0,226.3799,226.3799,226.2515,226.2811,5697.0
2024-03-22 15:00:00,229.12,229.17,229.0,229.05,5609.0,226.3206,226.37,226.2021,226.2515,5609.0
2024-03-22 15:10:00,229.05,229.06,228.78,228.81,9584.0,226.2515,226.2613,225.9848,226.0144,9584.0
2024-03-22 15:20:00,228.78,229.05,228.77,229.05,11431.0,225.9848,226.2515,225.9749,226.2515,11431.0
2024-03-22 15:30:00,229.04,229.2,228.89,229.19,11729.0,226.2416,226.3996,226.0934,226.3898,11729.0
2024-03-22 15:40:00,229.22,229.52,229.08,229.52,22185.0,226.4194,226.7157,226.2811,226.7157,22185.0
2024-03-22 15:50:00,229.51,229.8,229.18,229.18,134249.0,226.7058,226.9923,226.3799,226.3799,134249.0
2024-03-25 09:30:00,229.33,229.33,228.01,228.02,20610.0,226.528,226.528,225.2242,225.2341,20610.0
2024-03-25 09:40:00,228.01,228.28,227.91,228.04,7727.0,225.2242,225.4909,225.1254,225.2538,7727.0
2024-03-25 09:50:00,228.04,228.81,227.94,228.81,11262.0,225.2538,226.0144,225.155,226.0144,11262.0
2024-03-25 10:00:00,228.82,228.84,228.35,228.35,7697.0,226.0243,226.044,225.56,225.56,7697.0
2024-03-25 10:10:00,228.31,228.52,228.31,228.41,6736.0,225.5205,225.7279,225.5205,225.6193,6736.0
2024-03-25 10:20:00,228.42,228.47,227.92,228.27,14409.0,225.6292,225.6786,225.1353,225.481,14409.0
2024-03-25 10:30:00,228.27,228.52,228.26,228.38,7066.0,225.481,225.7279,225.4711,225.5897,7066.0
2024-03-25 10:40:00,228.38,228.41,228.14,228.23,5819.0,225.5897,225.6193,225.3526,225.4415,5819.0
2024-03-25 10:50:00,228.28,228.43,228.26,228.41,6308.0,225.4909,225.639,225.4711,225.6193,6308.0
2024-03-25 11:00:00,228.36,228.73,228.33,228.67,5303.0,225.5699,225.9354,225.5403,225.8761,5303.0
2024-03-25 11:10:00,228.64,228.64,228.36,228.37,6859.0,225.8465,225.8465,225.5699,225.5798,6859.0
2024-03-25 11:20:00,228.4,228.42,227.94,228.19,13221.0,225.6094,225.6292,225.155,225.402,13221.0
2024-03-25 11:30:00,228.17,228.19,227.54,227.56,10722.0,225.3822,225.402,224.7599,224.7797,10722.0
2024-03-25 11:40:00,227.61,227.67,227.43,227.58,13854.0,224.8291,224.8883,224.6513,224.7994,13854.0
2024-03-25 11:50:00,227.43,227.86,227.39,227.86,6978.0,224.6513,225.076,224.6118,225.076,6978.0
2024-03-25 12:00:00,227.91,227.96,227.35,227.41,13468.0,225.1254,225.1748,224.5722,224.6315,13468.0
2024-03-25 12:10:00,227.41,227.57,227.16,227.44,15039.0,224.6315,224.7896,224.3846,224.6611,15039.0
2024-03-25 12:20:00,227.44,227.56,227.15,227.56,5555.0,224.6611,224.7797,224.3747,224.7797,5555.0
2024-03-25 12:30:00,227.56,227.58,227.33,227.38,10479.0,224.7797,224.7994,224.5525,224.6019,10479.0
2024-03-25 12:40:00,227.43,227.43,227.3,227.3,6606.0,224.6513,224.6513,224.5229,224.5229,6606.0
2024-03-25 12:50:00,227.31,227.39,227.18,227.39,4750.0,224.5327,224.6118,224.4043,224.6118,4750.0
2024-03-25 13:00:00,227.35,227.4,227.26,227.28,5514.0,224.5722,224.6216,224.4833,224.5031,5514.0
2024-03-25 13:10:00,227.28,227.42,227.28,227.42,6294.0,224.5031,224.6414,224.5031,224.6414,6294.0
2024-03-25 13:20:00,227.42,227.74,227.38,227.61,6020.0,224.6414,224.9575,224.6019,224.8291,6020.0
2024-03-25 13:30:00,227.6,227.66,227.36,227.36,9147.0,224.8192,224.8785,224.5821,224.5821,9147.0
2024-03-25 13:40:00,227.43,227.44,227.3,227.36,8939.0,224.6513,224.6611,224.5229,224.5821,8939.0
2024-03-25 13:50:00,227.34,227.37,227.31,227.34,4216.0,224.5624,224.592,224.5327,224.5624,4216.0
2024-03-25 14:00:00,227.33,227.33,227.21,227.25,11213.0,224.5525,224.5525,224.434,224.4735,11213.0
2024-03-25 14:10:00,227.23,227.59,227.18,227.59,7988.0,224.4537,224.8093,224.4043,224.8093,7988.0
2024-03-25 14:20:00,227.63,227.83,227.58,227.63,6193.0,224.8488,225.0464,224.7994,224.8488,6193.0
2024-03-25 14:30:00,227.63,227.66,227.33,227.33,10147.0,224.8488,224.8785,224.5525,224.5525,10147.0
2024-03-25 14:40:00,227.34,227.37,227.15,227.28,8446.0,224.5624,224.592,224.3747,224.5031,8446.0
2024-03-25 14:50:00,227.29,227.55,227.25,227.55,7357.0,224.513,224.7698,224.4735,224.7698,7357.0
2024-03-25 15:00:00,227.55,227.7,227.54,227.61,9205.0,224.7698,224.918,224.7599,224.8291,9205.0
2024-03-25 15:10:00,227.64,227.69,227.49,227.49,8128.0,224.8587,224.9081,224.7105,224.7105,8128.0
2024-03-25 15:20:00,227.5,227.54,227.38,227.46,10304.0,224.7204,224.7599,224.6019,224.6809,10304.0
2024-03-25 15:30:00,227.46,227.47,227.2,227.33,15835.0,224.6809,224.6908,224.4241,224.5525,15835.0
2024-03-25 15:40:00,227.34,227.37,226.89,226.9,25110.0,224.5624,224.592,224.1179,224.1277,25110.0
2024-03-25 15:50:00,226.91,227.26,226.78,227.07,82248.0,224.1376,224.4833,224.0092,224.2957,82248.0
2024-03-26 09:30:00,226.93,227.71,226.72,227.37,27471.0,224.1574,224.9278,223.9499,224.592,27471.0
2024-03-26 09:40:00,227.41,227.99,227.34,227.89,3555.0,224.6315,225.2044,224.5624,225.1056,3555.0
2024-03-26 09:50:00,228.0,228.31,227.94,228.05,10558.0,225.2143,225.5205,225.155,225.2637,10558.0
2024-03-26 10:00:00,228.13,228.28,227.94,228.28,7458.0,225.3427,225.4909,225.155,225.4909,7458.0
2024-03-26 10:10:00,228.26,228.31,228.04,228.14,9404.0,225.4711,225.5205,225.2538,225.3526,9404.0
2024-03-26 10:20:00,228.09,228.44,228.04,228.44,5551.0,225.3032,225.6489,225.2538,225.6489,5551.0
2024-03-26 10:30:00,228.37,228.61,228.35,228.44,8792.0,225.5798,225.8168,225.56,225.6489,8792.0
2024-03-26 10:40:00,228.47,228.71,228.38,228.48,7875.0,225.6786,225.9156,225.5897,225.6884,7875.0
2024-03-26 10:50:00,228.54,229.04,228.51,228.69,22509.0,225.7477,226.2416,225.7181,225.8959,22509.0
2024-03-26 11:00:00,228.76,228.9,228.4,228.4,6916.0,225.965,226.1033,225.6094,225.6094,6916.0
2024-03-26 11:10:00,228.39,228.47,228.38,228.46,2157.0,225.5995,225.6786,225.5897,225.6687,2157.0
2024-03-26 11:20:00,228.41,228.46,228.32,228.32,6251.0,225.6193,225.6687,225.5304,225.5304,6251.0
2024-03-26 11:30:00,228.18,228.18,227.78,227.79,7179.0,225.3921,225.3921,224.997,225.0069,7179.0
2024-03-26 11:40:00,227.75,227.9,227.62,227.88,4837.0,224.9674,225.1155,224.8389,225.0958,4837.0
2024-03-26 11:50:00,227.88,228.23,227.88,228.23,3627.0,225.0958,225.4415,225.0958,225.4415,3627.0
2024-03-26 12:00:00,228.17,228.19,227.96,228.06,7633.0,225.3822,225.402,225.1748,225.2736,7633.0
2024-03-26 12:10:00,228.07,228.17,227.95,228.02,5004.0,225.2834,225.3822,225.1649,225.2341,5004.0
2024-03-26 12:20:00,228.01,228.11,227.97,228.08,6923.0,225.2242,225.323,225.1847,225.2933,6923.0
2024-03-26 12:30:00,228.06,228.12,228.02,228.12,5742.0,225.2736,225.3328,225.2341,225.3328,5742.0
2024-03-26 12:40:00,228.12,228.2,228.07,228.17,6934.0,225.3328,225.4119,225.2834,225.3822,6934.0
2024-03-26 12:50:00,228.14,228.39,228.12,228.34,5638.0,225.3526,225.5995,225.3328,225.5501,5638.0
2024-03-26 13:00:00,228.36,228.38,228.15,228.16,7922.0,225.5699,225.5897,225.3625,225.3723,7922.0
2024-03-26 13:10:00,228.19,228.21,227.98,228.0,3391.0,225.402,225.4217,225.1945,225.2143,3391.0
2024-03-26 13:20:00,228.05,228.05,227.69,227.75,6942.0,225.2637,225.2637,224.9081,224.9674,6942.0
2024-03-26 13:30:00,227.74,227.8,227.58,227.61,7837.0,224.9575,225.0167,224.7994,224.8291,7837.0
2024-03-26 13:40:00,227.57,227.65,227.5,227.65,6585.0,224.7896,224.8686,224.7204,224.8686,6585.0
2024-03-26 13:50:00,227.69,227.76,227.62,227.62,8236.0,224.9081,224.9772,224.8389,224.8389,8236.0
2024-03-26 14:00:00,227.65,227.77,227.61,227.63,8223.0,224.8686,224.9871,224.8291,224.8488,8223.0
2024-03-26 14:10:00,227.68,227.78,227.55,227.78,10369.0,224.8982,224.997,224.7698,224.997,10369.0
2024-03-26 14:20:00,227.81,227.98,227.79,227.88,7846.0,225.0266,225.1945,225.0069,225.0958,7846.0
2024-03-26 14:30:00,227.86,228.2,227.86,228.09,5254.0,225.076,225.4119,225.076,225.3032,5254.0
2024-03-26 14:40:00,228.05,228.05,227.89,228.0,3139.0,225.2637,225.2637,225.1056,225.2143,3139.0
2024-03-26 14:50:00,227.97,228.1,227.94,228.08,7464.0,225.1847,225.3131,225.155,225.2933,7464.0
2024-03-26 15:00:00,228.1,228.12,227.87,227.9,8087.0,225.3131,225.3328,225.0859,225.1155,8087.0
2024-03-26 15:10:00,227.95,228.13,227.88,228.1,9225.0,225.1649,225.3427,225.0958,225.3131,9225.0
2024-03-26 15:20:00,228.09,228.12,227.8,227.81,10296.0,225.3032,225.3328,225.0167,225.0266,10296.0
2024-03-26 15:30:00,227.88,228.21,227.87,228.18,12564.0,225.0958,225.4217,225.0859,225.3921,12564.0
2024-03-26 15:40:00,228.21,228.44,228.02,228.04,12909.0,225.4217,225.6489,225.2341,225.2538,12909.0
2024-03-26 15:50:00,228.01,228.6,228.0,228.23,70834.0,225.2242,225.807,225.2143,225.4415,70834.0
2024-03-27 09:30:00,230.0,231.11,228.26,229.87,66297.0,227.1899,228.2863,225.4711,227.0615,66297.0
2024-03-27 09:40:00,229.85,230.47,229.85,229.94,6387.0,227.0417,227.6541,227.0417,227.1306,6387.0
2024-03-27 09:50:00,229.93,230.46,229.93,230.33,13058.0,227.1207,227.6442,227.1207,227.5158,13058.0
2024-03-27 10:00:00,230.31,230.36,229.96,230.0,20727.0,227.4961,227.5455,227.1504,227.1899,20727.0
2024-03-27 10:10:00,230.0,230.22,229.99,230.22,6117.0,227.1899,227.4072,227.18,227.4072,6117.0
2024-03-27 10:20:00,230.23,230.23,229.67,230.08,9046.0,227.4171,227.4171,226.8639,227.2689,9046.0
2024-03-27 10:30:00,230.06,230.14,229.82,230.14,25475.0,227.2491,227.3282,227.0121,227.3282,25475.0
2024-03-27 10:40:00,230.07,230.17,229.9,229.98,13069.0,227.259,227.3578,227.0911,227.1701,13069.0
2024-03-27 10:50:00,229.96,230.02,229.85,230.0,7563.0,227.1504,227.2096,227.0417,227.1899,7563.0
2024-03-27 11:00:00,229.94,230.05,229.86,229.9,20447.0,227.1306,227.2393,227.0516,227.0911,20447.0
2024-03-27 11:10:00,229.82,229.84,229.44,229.56,8879.0,227.0121,227.0318,226.6367,226.7552,8879.0
2024-03-27 11:20:00,229.51,229.58,229.16,229.23,9359.0,226.7058,226.775,226.3601,226.4293,9359.0
2024-03-27 11:30:00,229.21,229.31,228.79,229.02,15044.0,226.4095,226.5083,225.9946,226.2218,15044.0
2024-03-27 11:40:00,229.01,229.21,228.99,229.05,20590.0,226.212,226.4095,226.1922,226.2515,20590.0
2024-03-27 11:50:00,228.87,228.94,228.77,228.91,6095.0,226.0737,226.1428,225.9749,226.1132,6095.0
2024-03-27 12:00:00,228.92,228.92,228.8,228.8,5625.0,226.1231,226.1231,226.0045,226.0045,5625.0
2024-03-27 12:10:00,228.89,228.9,228.82,228.9,6390.0,226.0934,226.1033,226.0243,226.1033,6390.0
2024-03-27 12:20:00,228.86,229.14,228.81,229.13,10951.0,226.0638,226.3404,226.0144,226.3305,10951.0
2024-03-27 12:30:00,229.08,229.09,228.89,228.96,7389.0,226.2811,226.291,226.0934,226.1626,7389.0
2024-03-27 12:40:00,228.96,229.05,228.96,228.97,9410.0,226.1626,226.2515,226.1626,226.1724,9410.0
2024-03-27 12:50:00,229.0,229.03,228.95,228.97,4387.0,226.2021,226.2317,226.1527,226.1724,4387.0
2024-03-27 13:00:00,228.96,229.11,228.96,229.05,10489.0,226.1626,226.3107,226.1626,226.2515,10489.0
2024-03-27 13:10:00,229.05,229.36,229.02,229.33,5338.0,226.2515,226.5577,226.2218,226.528,5338.0
2024-03-27 13:20:00,229.28,229.35,229.06,229.26,8116.0,226.4787,226.5478,226.2613,226.4589,8116.0
2024-03-27 13:30:00,229.21,229.35,229.12,229.29,6913.0,226.4095,226.5478,226.3206,226.4885,6913.0
2024-03-27 13:40:00,229.31,229.38,229.26,229.38,3785.0,226.5083,226.5774,226.4589,226.5774,3785.0
2024-03-27 13:50:00,229.32,229.35,229.26,229.32,5787.0,226.5182,226.5478,226.4589,226.5182,5787.0
2024-03-27 14:00:00,229.3,229.35,229.26,229.35,5799.0,226.4984,226.5478,226.4589,226.5478,5799.0
2024-03-27 14:10:00,229.33,229.7,229.29,229.66,9730.0,226.528,226.8935,226.4885,226.854,9730.0
2024-03-27 14:20:00,229.68,229.88,229.62,229.87,5493.0,226.8738,227.0713,226.8145,227.0615,5493.0
2024-03-27 14:30:00,229.87,229.9,229.51,229.57,10377.0,227.0615,227.0911,226.7058,226.7651,10377.0
2024-03-27 14:40:00,229.61,230.08,229.56,230.07,14635.0,226.8046,227.2689,226.7552,227.259,14635.0
2024-03-27 14:50:00,230.1,230.25,229.96,230.06,17652.0,227.2886,227.4368,227.1504,227.2491,17652.0
2024-03-27 15:00:00,230.06,230.19,229.88,230.13,6918.0,227.2491,227.3775,227.0713,227.3183,6918.0
2024-03-27 15:10:00,230.08,230.15,230.02,230.13,9985.0,227.2689,227.338,227.2096,227.3183,9985.0
2024-03-27 15:20:00,230.05,230.54,230.02,230.49,13565.0,227.2393,227.7233,227.2096,227.6739,13565.0
2024-03-27 15:30:00,230.49,230.79,230.4,230.76,10983.0,227.6739,227.9702,227.585,227.9406,10983.0
2024-03-27 15:40:00,230.76,231.1,230.72,230.93,31175.0,227.9406,228.2764,227.9011,228.1085,31175.0
2024-03-27 15:50:00,230.97,231.86,230.87,231.76,107326.0,228.148,229.0271,228.0492,228.9284,107326.0
2024-03-28 09:30:00,231.57,231.57,230.08,230.65,24893.0,228.7407,228.7407,227.2689,227.8319,24893.0
2024-03-28 09:40:00,230.56,230.88,230.53,230.61,3469.0,227.743,228.0591,227.7134,227.7924,3469.0
2024-03-28 09:50:00,230.8,230.87,230.25,230.81,4612.0,227.9801,228.0492,227.4368,227.99,4612.0
2024-03-28 10:00:00,230.87,231.31,230.85,231.08,13573.0,228.0492,228.4839,228.0295,228.2567,13573.0
2024-03-28 10:10:00,231.06,231.26,231.02,231.02,1637.0,228.2369,228.4345,228.1974,228.1974,1637.0
2024-03-28 10:20:00,230.93,231.08,230.9,231.03,2567.0,228.1085,228.2567,228.0789,228.2073,2567.0
2024-03-28 10:30:00,231.07,231.21,230.99,231.06,5436.0,228.2468,228.3851,228.1678,228.2369,5436.0
2024-03-28 10:40:00,231.06,231.24,230.92,231.08,7530.0,228.2369,228.4147,228.0986,228.2567,7530.0
2024-03-28 10:50:00,231.02,231.11,230.96,231.01,3288.0,228.1974,228.2863,228.1381,228.1875,3288.0
2024-03-28 11:00:00,231.01,231.16,230.53,230.53,4573.0,228.1875,228.3357,227.7134,227.7134,4573.0
2024-03-28 11:10:00,230.56,230.66,230.36,230.44,2806.0,227.743,227.8418,227.5455,227.6245,2806.0
2024-03-28 11:20:00,230.37,230.42,230.09,230.29,3867.0,227.5553,227.6047,227.2788,227.4763,3867.0
2024-03-28 11:30:00,230.42,230.43,230.18,230.18,4000.0,227.6047,227.6146,227.3677,227.3677,4000.0
2024-03-28 11:40:00,230.37,230.48,230.19,230.26,4043.0,227.5553,227.664,227.3775,227.4467,4043.0
2024-03-28 11:50:00,230.23,230.29,230.14,230.28,3705.0,227.4171,227.4763,227.3282,227.4664,3705.0
2024-03-28 12:00:00,230.23,230.35,230.21,230.33,4936.0,227.4171,227.5356,227.3973,227.5158,4936.0
2024-03-28 12:10:00,230.23,230.35,230.05,230.1,3912.0,227.4171,227.5356,227.2393,227.2886,3912.0
2024-03-28 12:20:00,230.05,230.39,230.05,230.22,4009.0,227.2393,227.5751,227.2393,227.4072,4009.0
2024-03-28 12:30:00,230.27,230.34,230.11,230.12,4643.0,227.4566,227.5257,227.2985,227.3084,4643.0
2024-03-28 12:40:00,230.12,230.25,230.04,230.16,4221.0,227.3084,227.4368,227.2294,227.3479,4221.0
2024-03-28 12:50:00,230.21,230.28,230.16,230.26,4914.0,227.3973,227.4664,227.3479,227.4467,4914.0
2024-03-28 13:00:00,230.21,230.34,230.14,230.3,3515.0,227.3973,227.5257,227.3282,227.4862,3515.0
2024-03-28 13:10:00,230.32,230.38,230.12,230.12,6613.0,227.506,227.5652,227.3084,227.3084,6613.0
2024-03-28 13:20:00,230.12,230.41,230.12,230.4,2829.0,227.3084,227.5949,227.3084,227.585,2829.0
2024-03-28 13:30:00,230.37,230.4,230.18,230.34,4858.0,227.5553,227.585,227.3677,227.5257,4858.0
2024-03-28 13:40:00,230.33,230.36,230.08,230.34,9221.0,227.5158,227.5455,227.2689,227.5257,9221.0
2024-03-28 13:50:00,230.34,230.48,230.25,230.43,2578.0,227.5257,227.664,227.4368,227.6146,2578.0
2024-03-28 14:00:00,230.47,230.7,230.44,230.56,6100.0,227.6541,227.8813,227.6245,227.743,6100.0
2024-03-28 14:10:00,230.67,230.86,230.66,230.79,4121.0,227.8517,228.0394,227.8418,227.9702,4121.0
2024-03-28 14:20:00,230.79,230.87,230.7,230.75,4215.0,227.9702,228.0492,227.8813,227.9307,4215.0
2024-03-28 14:30:00,230.73,230.81,230.41,230.53,5056.0,227.9109,227.99,227.5949,227.7134,5056.0
2024-03-28 14:40:00,230.54,230.62,230.43,230.51,6674.0,227.7233,227.8023,227.6146,227.6936,6674.0
2024-03-28 14:50:00,230.5,230.77,230.34,230.54,13565.0,227.6838,227.9505,227.5257,227.7233,13565.0
2024-03-28 15:00:00,230.66,230.9,230.58,230.83,4740.0,227.8418,228.0789,227.7628,228.0097,4740.0
2024-03-28 15:10:00,230.92,231.14,230.89,231.12,2425.0,228.0986,228.3159,228.069,228.2962,2425.0
2024-03-28 15:20:00,231.15,231.33,231.07,231.22,7635.0,228.3258,228.5036,228.2468,228.395,7635.0
2024-03-28 15:30:00,231.29,231.35,230.84,230.86,7213.0,228.4641,228.5234,228.0196,228.0394,7213.0
2024-03-28 15:40:00,230.92,231.03,230.65,230.67,10331.0,228.0986,228.2073,227.8319,227.8517,10331.0
2024-03-28 15:50:00,230.57,231.23,230.57,230.68,63595.0,227.7529,228.4048,227.7529,227.8616,63595.0
2024-04-01 09:30:00,230.3,230.48,229.16,229.61,22789.0,227.4862,227.664,226.3601,226.8046,22789.0
2024-04-01 09:40:00,229.44,229.89,229.38,229.71,2156.0,226.6367,227.0812,226.5774,226.9034,2156.0
2024-04-01 09:50:00,229.79,229.97,229.68,229.75,11725.0,226.9824,227.1602,226.8738,226.9429,11725.0
2024-04-01 10:00:00,229.66,229.66,229.01,229.1,7720.0,226.854,226.854,226.212,226.3009,7720.0
2024-04-01 10:10:00,229.14,229.28,228.98,229.16,15092.0,226.3404,226.4787,226.1823,226.3601,15092.0
2024-04-01 10:20:00,229.13,229.13,228.02,228.13,19259.0,226.3305,226.3305,225.2341,225.3427,19259.0
2024-04-01 10:30:00,228.13,228.66,227.82,228.53,17032.0,225.3427,225.8662,225.0365,225.7378,17032.0
2024-04-01 10:40:00,228.55,228.64,228.37,228.63,3325.0,225.7576,225.8465,225.5798,225.8366,3325.0
2024-04-01 10:50:00,228.69,228.76,228.36,228.51,9272.0,225.8959,225.965,225.5699,225.7181,9272.0
2024-04-01 11:00:00,228.58,228.61,228.25,228.25,4042.0,225.7872,225.8168,225.4612,225.4612,4042.0
2024-04-01 11:10:00,228.33,228.41,228.15,228.41,6226.0,225.5403,225.6193,225.3625,225.6193,6226.0
2024-04-01 11:20:00,228.37,228.37,228.2,228.25,7483.0,225.5798,225.5798,225.4119,225.4612,7483.0
2024-04-01 11:30:00,228.21,228.43,228.21,228.32,6526.0,225.4217,225.639,225.4217,225.5304,6526.0
2024-04-01 11:40:00,228.36,228.38,228.06,228.06,6685.0,225.5699,225.5897,225.2736,225.2736,6685.0
2024-04-01 11:50:00,228.01,228.01,227.86,227.93,6652.0,225.2242,225.2242,225.076,225.1452,6652.0
2024-04-01 12:00:00,227.9,228.05,227.79,227.79,5412.0,225.1155,225.2637,225.0069,225.0069,5412.0
2024-04-01 12:10:00,227.77,227.77,227.47,227.68,5098.0,224.9871,224.9871,224.6908,224.8982,5098.0
2024-04-01 12:20:00,227.59,227.77,227.56,227.69,5809.0,224.8093,224.9871,224.7797,224.9081,5809.0
2024-04-01 12:30:00,227.69,227.74,227.54,227.56,2672.0,224.9081,224.9575,224.7599,224.7797,2672.0
2024-04-01 12:40:00,227.54,227.62,227.4,227.41,5194.0,224.7599,224.8389,224.6216,224.6315,5194.0
2024-04-01 12:50:00,227.39,227.43,227.27,227.38,4312.0,224.6118,224.6513,224.4932,224.6019,4312.0
2024-04-01 13:00:00,227.33,227.33,227.15,227.28,5112.0,224.5525,224.5525,224.3747,224.5031,5112.0
2024-04-01 13:10:00,227.25,227.64,227.23,227.58,4084.0,224.4735,224.8587,224.4537,224.7994,4084.0
2024-04-01 13:20:00,227.62,227.84,227.55,227.63,5245.0,224.8389,225.0563,224.7698,224.8488,5245.0
2024-04-01 13:30:00,227.62,227.73,227.48,227.62,3083.0,224.8389,224.9476,224.7007,224.8389,3083.0
2024-04-01 13:40:00,227.56,227.65,227.54,227.6,4134.0,224.7797,224.8686,224.7599,224.8192,4134.0
2024-04-01 13:50:00,227.61,227.8,227.61,227.74,4199.0,224.8291,225.0167,224.8291,224.9575,4199.0
2024-04-01 14:00:00,227.76,227.88,227.67,227.68,2313.0,224.9772,225.0958,224.8883,224.8982,2313.0
2024-04-01 14:10:00,227.66,227.85,227.65,227.77,5836.0,224.8785,225.0661,224.8686,224.9871,5836.0
2024-04-01 14:20:00,227.8,227.8,227.69,227.74,3840.0,225.0167,225.0167,224.9081,224.9575,3840.0
2024-04-01 14:30:00,227.76,227.76,227.64,227.68,3478.0,224.9772,224.9772,224.8587,224.8982,3478.0
2024-04-01 14:40:00,227.7,227.89,227.69,227.83,4707.0,224.918,225.1056,224.9081,225.0464,4707.0
2024-04-01 14:50:00,227.8,227.86,227.62,227.62,4779.0,225.0167,225.076,224.8389,224.8389,4779.0
2024-04-01 15:00:00,227.64,227.76,227.56,227.69,6992.0,224.8587,224.9772,224.7797,224.9081,6992.0
2024-04-01 15:10:00,227.7,227.94,227.66,227.83,5956.0,224.918,225.155,224.8785,225.0464,5956.0
2024-04-01 15:20:00,227.87,228.01,227.76,227.82,7121.0,225.0859,225.2242,224.9772,225.0365,7121.0
2024-04-01 15:30:00,227.8,228.27,227.8,227.86,14300.0,225.0167,225.481,225.0167,225.076,14300.0
2024-04-01 15:40:00,227.86,228.15,227.83,227.98,11074.0,225.076,225.3625,225.0464,225.1945,11074.0
2024-04-01 15:50:00,227.84,228.4,227.83,227.93,82772.0,225.0563,225.6094,225.0464,225.1452,82772.0
2024-04-02 09:30:00,227.46,228.18,227.34,227.59,21995.0,224.6809,225.3921,224.5624,224.8093,21995.0
2024-04-02 09:40:00,227.59,227.78,227.23,227.34,7580.0,224.8093,224.997,224.4537,224.5624,7580.0
2024-04-02 09:50:00,227.41,227.7,227.24,227.64,7375.0,224.6315,224.918,224.4636,224.8587,7375.0
2024-04-02 10:00:00,227.57,228.18,227.48,227.97,10878.0,224.7896,225.3921,224.7007,225.1847,10878.0
2024-04-02 10:10:00,227.98,228.17,227.71,228.17,5876.0,225.1945,225.3822,224.9278,225.3822,5876.0
2024-04-02 10:20:00,228.24,228.48,228.14,228.36,13745.0,225.4514,225.6884,225.3526,225.5699,13745.0
2024-04-02 10:30:00,228.27,228.38,228.04,228.29,10645.0,225.481,225.5897,225.2538,225.5008,10645.0
2024-04-02 10:40:00,228.31,228.31,227.83,227.84,8261.0,225.5205,225.5205,225.0464,225.0563,8261.0
2024-04-02 10:50:00,227.83,227.87,227.54,227.6,6135.0,225.0464,225.0859,224.7599,224.8192,6135.0
2024-04-02 11:00:00,227.68,227.79,227.42,227.79,6288.0,224.8982,225.0069,224.6414,225.0069,6288.0
2024-04-02 11:10:00,227.81,227.88,227.54,227.61,7791.0,225.0266,225.0958,224.7599,224.8291,7791.0
2024-04-02 11:20:00,227.65,227.65,227.42,227.46,6921.0,224.8686,224.8686,224.6414,224.6809,6921.0
2024-04-02 11:30:00,227.45,227.73,227.13,227.16,12941.0,224.671,224.9476,224.3549,224.3846,12941.0
2024-04-02 11:40:00,227.2,227.26,227.01,227.13,8536.0,224.4241,224.4833,224.2364,224.3549,8536.0
2024-04-02 11:50:00,227.06,227.31,227.03,227.23,5852.0,224.2858,224.5327,224.2562,224.4537,5852.0
2024-04-02 12:00:00,227.21,227.25,226.65,226.76,9439.0,224.434,224.4735,223.8808,223.9894,9439.0
2024-04-02 12:10:00,226.75,227.11,226.74,227.03,4641.0,223.9796,224.3352,223.9697,224.2562,4641.0
2024-04-02 12:20:00,226.99,227.39,226.99,227.39,6054.0,224.2166,224.6118,224.2166,224.6118,6054.0
2024-04-02 12:30:00,227.39,227.39,227.22,227.38,4360.0,224.6118,224.6118,224.4438,224.6019,4360.0
2024-04-02 12:40:00,227.45,227.49,227.31,227.41,8884.0,224.671,224.7105,224.5327,224.6315,8884.0
2024-04-02 12:50:00,227.42,227.44,227.33,227.43,4730.0,224.6414,224.6611,224.5525,224.6513,4730.0
2024-04-02 13:00:00,227.37,227.54,227.36,227.43,7041.0,224.592,224.7599,224.5821,224.6513,7041.0
2024-04-02 13:10:00,227.38,227.43,227.16,227.22,4970.0,224.6019,224.6513,224.3846,224.4438,4970.0
2024-04-02 13:20:00,227.26,227.26,227.02,227.16,6253.0,224.4833,224.4833,224.2463,224.3846,6253.0
2024-04-02 13:30:00,227.11,227.16,227.04,227.12,4364.0,224.3352,224.3846,224.266,224.3451,4364.0
2024-04-02 13:40:00,227.15,227.23,227.09,227.18,4912.0,224.3747,224.4537,224.3154,224.4043,4912.0
2024-04-02 13:50:00,227.16,227.36,227.16,227.27,6035.0,224.3846,224.5821,224.3846,224.4932,6035.0
2024-04-02 14:00:00,227.23,227.23,227.15,227.2,4954.0,224.4537,224.4537,224.3747,224.4241,4954.0
2024-04-02 14:10:00,227.26,227.33,227.23,227.33,5060.0,224.4833,224.5525,224.4537,224.5525,5060.0
2024-04-02 14:20:00,227.36,227.49,227.24,227.32,4110.0,224.5821,224.7105,224.4636,224.5426,4110.0
2024-04-02 14:30:00,227.43,227.5,227.42,227.46,2855.0,224.6513,224.7204,224.6414,224.6809,2855.0
2024-04-02 14:40:00,227.48,227.51,227.35,227.51,4880.0,224.7007,224.7303,224.5722,224.7303,4880.0
2024-04-02 14:50:00,227.51,227.68,227.5,227.51,7463.0,224.7303,224.8982,224.7204,224.7303,7463.0
2024-04-02 15:00:00,227.55,227.78,227.5,227.59,7260.0,224.7698,224.997,224.7204,224.8093,7260.0
2024-04-02 15:10:00,227.61,227.71,227.49,227.57,5114.0,224.8291,224.9278,224.7105,224.7896,5114.0
2024-04-02 15:20:00,227.6,227.82,227.6,227.69,5960.0,224.8192,225.0365,224.8192,224.9081,5960.0
2024-04-02 15:30:00,227.71,227.75,227.48,227.72,9642.0,224.9278,224.9674,224.7007,224.9377,9642.0
2024-04-02 15:40:00,227.72,227.87,227.42,227.56,11701.0,224.9377,225.0859,224.6414,224.7797,11701.0
2024-04-02 15:50:00,227.5,227.69,227.41,227.5,74551.0,224.7204,224.9081,224.6315,224.7204,74551.0
2024-04-03 09:30:00,228.5,229.31,227.95,228.37,28522.0,225.7082,226.5083,225.1649,225.5798,28522.0
2024-04-03 09:40:00,228.52,229.22,228.47,228.98,12766.0,225.7279,226.4194,225.6786,226.1823,12766.0
2024-04-03 09:50:00,229.01,229.01,228.33,228.33,5069.0,226.212,226.212,225.5403,225.5403,5069.0
2024-04-03 10:00:00,228.53,228.61,227.95,227.95,9605.0,225.7378,225.8168,225.1649,225.1649,9605.0
2024-04-03 10:10:00,228.06,228.45,228.06,228.25,4435.0,225.2736,225.6588,225.2736,225.4612,4435.0
2024-04-03 10:20:00,228.14,228.57,228.01,228.28,6945.0,225.3526,225.7773,225.2242,225.4909,6945.0
2024-04-03 10:30:00,228.22,228.37,228.08,228.17,5307.0,225.4316,225.5798,225.2933,225.3822,5307.0
2024-04-03 10:40:00,228.08,228.08,227.7,227.82,9126.0,225.2933,225.2933,224.918,225.0365,9126.0
2024-04-03 10:50:00,227.82,228.08,227.75,227.85,9617.0,225.0365,225.2933,224.9674,225.0661,9617.0
2024-04-03 11:00:00,227.73,227.8,227.47,227.72,7840.0,224.9476,225.0167,224.6908,224.9377,7840.0
2024-04-03 11:10:00,227.77,227.9,227.71,227.84,3897.0,224.9871,225.1155,224.9278,225.0563,3897.0
2024-04-03 11:20:00,227.83,227.96,227.8,227.93,3723.0,225.0464,225.1748,225.0167,225.1452,3723.0
2024-04-03 11:30:00,227.87,228.04,227.81,228.01,3131.0,225.0859,225.2538,225.0266,225.2242,3131.0
2024-04-03 11:40:00,227.89,227.94,227.65,227.65,7887.0,225.1056,225.155,224.8686,224.8686,7887.0
2024-04-03 11:50:00,227.72,227.84,227.68,227.71,3669.0,224.9377,225.0563,224.8982,224.9278,3669.0
2024-04-03 12:00:00,227.65,227.74,227.59,227.69,4401.0,224.8686,224.9575,224.8093,224.9081,4401.0
2024-04-03 12:10:00,227.64,227.87,227.46,227.57,9077.0,224.8587,225.0859,224.6809,224.7896,9077.0
2024-04-03 12:20:00,227.56,227.65,227.45,227.64,5577.0,224.7797,224.8686,224.671,224.8587,5577.0
2024-04-03 12:30:00,227.66,227.66,227.2,227.23,6477.0,224.8785,224.8785,224.4241,224.4537,6477.0
2024-04-03 12:40:00,227.22,227.44,227.21,227.39,1652.0,224.4438,224.6611,224.434,224.6118,1652.0
2024-04-03 12:50:00,227.44,227.84,227.44,227.62,7203.0,224.6611,225.0563,224.6611,224.8389,7203.0
2024-04-03 13:00:00,227.64,227.93,227.59,227.93,4618.0,224.8587,225.1452,224.8093,225.1452,4618.0
2024-04-03 13:10:00,227.99,227.99,227.8,227.82,3886.0,225.2044,225.2044,225.0167,225.0365,3886.0
2024-04-03 13:20:00,227.79,227.87,227.65,227.8,4576.0,225.0069,225.0859,224.8686,225.0167,4576.0
2024-04-03 13:30:00,227.84,227.87,227.7,227.87,5446.0,225.0563,225.0859,224.918,225.0859,5446.0
2024-04-03 13:40:00,227.87,228.12,227.87,228.12,3123.0,225.0859,225.3328,225.0859,225.3328,3123.0
2024-04-03 13:50:00,228.08,228.1,227.92,227.97,6789.0,225.2933,225.3131,225.1353,225.1847,6789.0
2024-04-03 14:00:00,227.93,227.93,227.71,227.83,3514.0,225.1452,225.1452,224.9278,225.0464,3514.0
2024-04-03 14:10:00,227.87,227.88,227.69,227.72,5328.0,225.0859,225.0958,224.9081,224.9377,5328.0
2024-04-03 14:20:00,227.7,227.82,227.62,227.68,4502.0,224.918,225.0365,224.8389,224.8982,4502.0
2024-04-03 14:30:00,227.64,227.83,227.62,227.8,5578.0,224.8587,225.0464,224.8389,225.0167,5578.0
2024-04-03 14:40:00,227.83,227.99,227.81,227.84,5377.0,225.0464,225.2044,225.0266,225.0563,5377.0
2024-04-03 14:50:00,227.86,227.99,227.8,227.99,5140.0,225.076,225.2044,225.0167,225.2044,5140.0
2024-04-03 15:00:00,227.96,227.96,227.64,227.64,5498.0,225.1748,225.1748,224.8587,224.8587,5498.0
2024-04-03 15:10:00,227.65,227.65,227.11,227.18,10107.0,224.8686,224.8686,224.3352,224.4043,10107.0
2024-04-03 15:20:00,227.13,227.29,227.13,227.22,9516.0,224.3549,224.513,224.3549,224.4438,9516.0
2024-04-03 15:30:00,227.24,228.02,227.22,227.99,12128.0,224.4636,225.2341,224.4438,225.2044,12128.0
2024-04-03 15:40:00,228.01,228.2,227.93,228.2,9580.0,225.2242,225.4119,225.1452,225.4119,9580.0
2024-04-03 15:50:00,228.17,228.41,227.98,228.26,62044.0,225.3822,225.6193,225.1945,225.4711,62044.0
2024-04-04 09:30:00,229.54,230.01,229.18,229.61,18621.0,226.7355,227.1997,226.3799,226.8046,18621.0
2024-04-04 09:40:00,229.66,230.1,229.46,230.1,5241.0,226.854,227.2886,226.6565,227.2886,5241.0
2024-04-04 09:50:00,230.09,230.27,229.77,229.81,5553.0,227.2788,227.4566,226.9627,227.0022,5553.0
2024-04-04 10:00:00,229.73,230.03,229.69,229.94,6747.0,226.9232,227.2195,226.8837,227.1306,6747.0
2024-04-04 10:10:00,229.94,229.94,229.46,229.68,9972.0,227.1306,227.1306,226.6565,226.8738,9972.0
2024-04-04 10:20:00,229.68,230.02,229.55,229.91,7290.0,226.8738,227.2096,226.7454,227.101,7290.0
2024-04-04 10:30:00,229.84,230.31,229.62,229.62,18284.0,227.0318,227.4961,226.8145,226.8145,18284.0
2024-04-04 10:40:00,229.62,229.82,229.55,229.8,16839.0,226.8145,227.0121,226.7454,226.9923,16839.0
2024-04-04 10:50:00,229.8,229.84,229.2,229.22,10570.0,226.9923,227.0318,226.3996,226.4194,10570.0
2024-04-04 11:00:00,229.22,229.22,228.85,229.04,5015.0,226.4194,226.4194,226.0539,226.2416,5015.0
2024-04-04 11:10:00,228.97,229.0,228.71,228.86,6486.0,226.1724,226.2021,225.9156,226.0638,6486.0
2024-04-04 11:20:00,228.87,229.21,228.8,229.04,6523.0,226.0737,226.4095,226.0045,226.2416,6523.0
2024-04-04 11:30:00,229.03,229.03,228.53,228.54,18583.0,226.2317,226.2317,225.7378,225.7477,18583.0
2024-04-04 11:40:00,228.66,228.81,228.6,228.8,9124.0,225.8662,226.0144,225.807,226.0045,9124.0
2024-04-04 11:50:00,228.8,228.86,228.74,228.75,7237.0,226.0045,226.0638,225.9453,225.9551,7237.0
2024-04-04 12:00:00,228.74,228.85,228.68,228.82,9689.0,225.9453,226.0539,225.886,226.0243,9689.0
2024-04-04 12:10:00,228.81,228.89,228.52,228.75,18937.0,226.0144,226.0934,225.7279,225.9551,18937.0
2024-04-04 12:20:00,228.76,228.82,228.7,228.72,6740.0,225.965,226.0243,225.9057,225.9255,6740.0
2024-04-04 12:30:00,228.71,228.71,228.41,228.42,3336.0,225.9156,225.9156,225.6193,225.6292,3336.0
2024-04-04 12:40:00,228.42,228.51,228.36,228.42,1299.0,225.6292,225.7181,225.5699,225.6292,1299.0
2024-04-04 12:50:00,228.4,228.45,228.26,228.3,6465.0,225.6094,225.6588,225.4711,225.5106,6465.0
2024-04-04 13:00:00,228.27,228.46,228.25,228.42,5994.0,225.481,225.6687,225.4612,225.6292,5994.0
2024-04-04 13:10:00,228.46,228.5,228.43,228.5,3622.0,225.6687,225.7082,225.639,225.7082,3622.0
2024-04-04 13:20:00,228.49,228.52,228.41,228.5,3163.0,225.6983,225.7279,225.6193,225.7082,3163.0
2024-04-04 13:30:00,228.51,228.65,228.41,228.47,5098.0,225.7181,225.8564,225.6193,225.6786,5098.0
2024-04-04 13:40:00,228.38,228.38,228.12,228.24,6998.0,225.5897,225.5897,225.3328,225.4514,6998.0
2024-04-04 13:50:00,228.25,228.29,227.83,227.83,6497.0,225.4612,225.5008,225.0464,225.0464,6497.0
2024-04-04 14:00:00,227.83,227.85,227.33,227.34,2931.0,225.0464,225.0661,224.5525,224.5624,2931.0
2024-04-04 14:10:00,227.34,227.52,227.07,227.17,7198.0,224.5624,224.7402,224.2957,224.3944,7198.0
2024-04-04 14:20:00,227.01,227.27,226.62,226.62,5752.0,224.2364,224.4932,223.8512,223.8512,5752.0
2024-04-04 14:30:00,226.41,226.46,225.92,226.37,5081.0,223.6437,223.6931,223.1597,223.6042,5081.0
2024-04-04 14:40:00,226.32,226.32,225.72,225.75,10965.0,223.5548,223.5548,222.9622,222.9918,10965.0
2024-04-04 14:50:00,225.66,225.81,225.29,225.35,9253.0,222.9029,223.0511,222.5374,222.5967,9253.0
2024-04-04 15:00:00,225.33,225.63,224.93,225.49,11750.0,222.5769,222.8733,222.1818,222.735,11750.0
2024-04-04 15:10:00,225.29,225.38,225.05,225.09,7429.0,222.5374,222.6263,222.3003,222.3399,7429.0
2024-04-04 15:20:00,225.14,225.37,224.75,224.8,13280.0,222.3892,222.6164,222.004,222.0534,13280.0
2024-04-04 15:30:00,224.8,225.22,224.8,224.84,19129.0,222.0534,222.4683,222.0534,222.0929,19129.0
2024-04-04 15:40:00,224.88,225.36,224.58,225.36,19673.0,222.1324,222.6066,221.8361,222.6066,19673.0
2024-04-04 15:50:00,225.4,225.4,224.46,224.53,61963.0,222.6461,222.6461,221.7176,221.7867,61963.0
2024-04-05 09:30:00,225.42,225.94,224.92,225.77,28253.0,222.6658,223.1795,222.1719,223.0115,28253.0
2024-04-05 09:40:00,225.89,225.89,225.11,225.25,6447.0,223.1301,223.1301,222.3596,222.4979,6447.0
2024-04-05 09:50:00,225.34,226.31,225.21,226.3,12041.0,222.5868,223.5449,222.4584,223.5351,12041.0
2024-04-05 10:00:00,226.3,226.46,225.9,226.46,20915.0,223.5351,223.6931,223.14,223.6931,20915.0
2024-04-05 10:10:00,226.54,226.58,226.28,226.38,17535.0,223.7721,223.8116,223.5153,223.6141,17535.0
2024-04-05 10:20:00,226.3,226.45,226.09,226.3,13793.0,223.5351,223.6832,223.3276,223.5351,13793.0
2024-04-05 10:30:00,226.34,226.62,225.85,226.14,43226.0,223.5746,223.8512,223.0906,223.377,43226.0
2024-04-05 10:40:00,226.35,226.67,226.22,226.67,14733.0,223.5845,223.9005,223.456,223.9005,14733.0
2024-04-05 10:50:00,226.59,227.02,226.44,226.81,21565.0,223.8215,224.2463,223.6734,224.0388,21565.0
2024-04-05 11:00:00,226.81,226.93,226.39,226.44,13596.0,224.0388,224.1574,223.624,223.6734,13596.0
2024-04-05 11:10:00,226.36,227.01,226.32,226.64,72879.0,223.5943,224.2364,223.5548,223.8709,72879.0
2024-04-05 11:20:00,226.73,227.3,226.71,227.3,7013.0,223.9598,224.5229,223.9401,224.5229,7013.0
2024-04-05 11:30:00,227.18,227.23,226.81,226.96,10430.0,224.4043,224.4537,224.0388,224.187,10430.0
2024-04-05 11:40:00,226.9,227.54,226.9,227.54,11913.0,224.1277,224.7599,224.1277,224.7599,11913.0
2024-04-05 11:50:00,227.61,227.94,227.52,227.83,11604.0,224.8291,225.155,224.7402,225.0464,11604.0
2024-04-05 12:00:00,227.77,227.95,227.68,227.91,10491.0,224.9871,225.1649,224.8982,225.1254,10491.0
2024-04-05 12:10:00,227.88,228.37,227.78,227.95,87430.0,225.0958,225.5798,224.997,225.1649,87430.0
2024-04-05 12:20:00,227.98,228.03,227.58,227.9,14339.0,225.1945,225.2439,224.7994,225.1155,14339.0
2024-04-05 12:30:00,227.9,227.91,227.66,227.71,7305.0,225.1155,225.1254,224.8785,224.9278,7305.0
2024-04-05 12:40:00,227.79,228.05,227.78,227.96,16697.0,225.0069,225.2637,224.997,225.1748,16697.0
2024-04-05 12:50:00,227.96,228.15,227.84,228.06,20042.0,225.1748,225.3625,225.0563,225.2736,20042.0
2024-04-05 13:00:00,228.02,228.02,227.29,227.35,12695.0,225.2341,225.2341,224.513,224.5722,12695.0
2024-04-05 13:10:00,227.44,227.77,227.39,227.77,10707.0,224.6611,224.9871,224.6118,224.9871,10707.0
2024-04-05 13:20:00,227.69,227.81,227.36,227.5,4363.0,224.9081,225.0266,224.5821,224.7204,4363.0
2024-04-05 13:30:00,227.53,227.64,227.47,227.54,7498.0,224.75,224.8587,224.6908,224.7599,7498.0
2024-04-05 13:40:00,227.51,227.52,227.35,227.36,11160.0,224.7303,224.7402,224.5722,224.5821,11160.0
2024-04-05 13:50:00,227.57,227.73,227.1,227.34,21199.0,224.7896,224.9476,224.3253,224.5624,21199.0
2024-04-05 14:00:00,227.35,227.87,227.09,227.87,15032.0,224.5722,225.0859,224.3154,225.0859,15032.0
2024-04-05 14:10:00,227.84,227.96,227.65,227.78,12743.0,225.0563,225.1748,224.8686,224.997,12743.0
2024-04-05 14:20:00,227.74,227.93,227.24,227.24,18783.0,224.9575,225.1452,224.4636,224.4636,18783.0
2024-04-05 14:30:00,227.32,227.52,227.1,227.48,14182.0,224.5426,224.7402,224.3253,224.7007,14182.0
2024-04-05 14:40:00,227.57,227.57,226.73,226.73,7429.0,224.7896,224.7896,223.9598,223.9598,7429.0
2024-04-05 14:50:00,226.6,227.03,226.6,226.84,17366.0,223.8314,224.2562,223.8314,224.0685,17366.0
2024-04-05 15:00:00,226.96,227.35,226.93,227.31,17357.0,224.187,224.5722,224.1574,224.5327,17357.0
2024-04-05 15:10:00,227.34,227.6,227.26,227.43,17586.0,224.5624,224.8192,224.4833,224.6513,17586.0
2024-04-05 15:20:00,227.52,227.68,227.34,227.54,29173.0,224.7402,224.8982,224.5624,224.7599,29173.0
2024-04-05 15:30:00,227.53,227.87,227.38,227.6,29715.0,224.75,225.0859,224.6019,224.8192,29715.0
2024-04-05 15:40:00,227.6,227.67,227.48,227.58,28901.0,224.8192,224.8883,224.7007,224.7994,28901.0
2024-04-05 15:50:00,227.56,227.9,227.43,227.7,90094.0,224.7797,225.1155,224.6513,224.918,90094.0
2024-04-08 09:30:00,228.13,228.93,227.56,227.85,23516.0,225.3427,226.1329,224.7797,225.0661,23516.0
2024-04-08 09:40:00,227.84,228.02,227.58,227.58,4275.0,225.0563,225.2341,224.7994,224.7994,4275.0
2024-04-08 09:50:00,227.68,227.86,227.65,227.85,5292.0,224.8982,225.076,224.8686,225.0661,5292.0
2024-04-08 10:00:00,227.8,227.85,227.2,227.81,10512.0,225.0167,225.0661,224.4241,225.0266,10512.0
2024-04-08 10:10:00,227.81,227.95,227.72,227.95,5738.0,225.0266,225.1649,224.9377,225.1649,5738.0
2024-04-08 10:20:00,228.02,228.22,227.92,228.17,6562.0,225.2341,225.4316,225.1353,225.3822,6562.0
2024-04-08 10:30:00,228.14,228.17,228.02,228.14,4972.0,225.3526,225.3822,225.2341,225.3526,4972.0
2024-04-08 10:40:00,228.15,228.23,228.07,228.15,6244.0,225.3625,225.4415,225.2834,225.3625,6244.0
2024-04-08 10:50:00,228.13,228.14,227.6,227.85,8748.0,225.3427,225.3526,224.8192,225.0661,8748.0
2024-04-08 11:00:00,228.05,228.05,227.53,227.53,5599.0,225.2637,225.2637,224.75,224.75,5599.0
2024-04-08 11:10:00,227.6,227.66,227.45,227.6,5849.0,224.8192,224.8785,224.671,224.8192,5849.0
2024-04-08 11:20:00,227.55,227.81,227.5,227.76,6206.0,224.7698,225.0266,224.7204,224.9772,6206.0
2024-04-08 11:30:00,227.74,227.76,227.45,227.49,5966.0,224.9575,224.9772,224.671,224.7105,5966.0
2024-04-08 11:40:00,227.46,227.61,227.41,227.59,4928.0,224.6809,224.8291,224.6315,224.8093,4928.0
2024-04-08 11:50:00,227.59,227.59,227.45,227.47,5065.0,224.8093,224.8093,224.671,224.6908,5065.0
2024-04-08 12:00:00,227.41,227.64,227.4,227.57,4727.0,224.6315,224.8587,224.6216,224.7896,4727.0
2024-04-08 12:10:00,227.53,227.61,227.42,227.5,3507.0,224.75,224.8291,224.6414,224.7204,3507.0
2024-04-08 12:20:00,227.45,227.69,227.44,227.69,3702.0,224.671,224.9081,224.6611,224.9081,3702.0
2024-04-08 12:30:00,227.71,227.77,227.63,227.74,4141.0,224.9278,224.9871,224.8488,224.9575,4141.0
2024-04-08 12:40:00,227.75,228.01,227.69,228.01,9578.0,224.9674,225.2242,224.9081,225.2242,9578.0
2024-04-08 12:50:00,228.03,228.03,227.7,227.72,6813.0,225.2439,225.2439,224.918,224.9377,6813.0
2024-04-08 13:00:00,227.72,227.76,227.22,227.23,7826.0,224.9377,224.9772,224.4438,224.4537,7826.0
2024-04-08 13:10:00,227.19,227.24,227.01,227.14,5974.0,224.4142,224.4636,224.2364,224.3648,5974.0
2024-04-08 13:20:00,227.09,227.11,226.75,226.85,8620.0,224.3154,224.3352,223.9796,224.0783,8620.0
2024-04-08 13:30:00,226.92,226.95,226.62,226.62,5420.0,224.1475,224.1771,223.8512,223.8512,5420.0
2024-04-08 13:40:00,226.76,226.93,226.61,226.88,6909.0,223.9894,224.1574,223.8413,224.108,6909.0
2024-04-08 13:50:00,226.98,227.0,226.61,226.63,9411.0,224.2068,224.2265,223.8413,223.861,9411.0
2024-04-08 14:00:00,226.72,226.75,226.39,226.55,4216.0,223.9499,223.9796,223.624,223.782,4216.0
2024-04-08 14:10:00,226.51,226.56,226.17,226.27,17361.0,223.7425,223.7919,223.4067,223.5054,17361.0
2024-04-08 14:20:00,226.27,226.27,225.86,225.94,12104.0,223.5054,223.5054,223.1004,223.1795,12104.0
2024-04-08 14:30:00,225.79,225.98,225.58,225.59,12952.0,223.0313,223.219,222.8239,222.8337,12952.0
2024-04-08 14:40:00,225.56,225.93,225.45,225.93,26839.0,222.8041,223.1696,222.6955,223.1696,26839.0
2024-04-08 14:50:00,225.98,226.33,225.96,226.33,4163.0,223.219,223.5647,223.1992,223.5647,4163.0
2024-04-08 15:00:00,226.32,226.4,226.15,226.34,8087.0,223.5548,223.6338,223.3869,223.5746,8087.0
2024-04-08 15:10:00,226.34,226.4,226.26,226.31,8505.0,223.5746,223.6338,223.4956,223.5449,8505.0
2024-04-08 15:20:00,226.35,226.37,226.08,226.12,16280.0,223.5845,223.6042,223.3178,223.3573,16280.0
2024-04-08 15:30:00,226.12,226.81,226.12,226.44,15840.0,223.3573,224.0388,223.3573,223.6734,15840.0
2024-04-08 15:40:00,226.41,226.46,225.94,226.27,36155.0,223.6437,223.6931,223.1795,223.5054,36155.0
2024-04-08 15:50:00,226.24,227.0,226.14,226.79,102902.0,223.4758,224.2265,223.377,224.0191,102902.0
2024-04-09 09:30:00,227.47,227.6,226.13,226.38,31484.0,224.6908,224.8192,223.3671,223.6141,31484.0
2024-04-09 09:40:00,226.37,226.46,225.83,225.99,11235.0,223.6042,223.6931,223.0708,223.2289,11235.0
2024-04-09 09:50:00,226.0,226.49,225.63,226.36,17382.0,223.2387,223.7227,222.8733,223.5943,17382.0
2024-04-09 10:00:00,226.34,226.43,225.4,225.62,15138.0,223.5746,223.6635,222.6461,222.8634,15138.0
2024-04-09 10:10:00,225.59,225.74,225.2,225.64,10721.0,222.8337,222.9819,222.4485,222.8831,10721.0
2024-04-09 10:20:00,225.67,225.99,225.23,225.27,15542.0,222.9128,223.2289,222.4781,222.5177,15542.0
2024-04-09 10:30:00,225.16,225.3,224.64,224.77,10292.0,222.409,222.5473,221.8954,222.0238,10292.0
2024-04-09 10:40:00,224.7,224.7,224.2,224.25,24880.0,221.9546,221.9546,221.4607,221.5101,24880.0
2024-04-09 10:50:00,224.19,225.03,224.16,225.01,13178.0,221.4508,222.2806,221.4212,222.2608,13178.0
2024-04-09 11:00:00,224.96,225.24,224.82,225.02,8564.0,222.2114,222.488,222.0732,222.2707,8564.0
2024-04-09 11:10:00,225.08,225.25,225.02,225.13,6041.0,222.33,222.4979,222.2707,222.3794,6041.0
2024-04-09 11:20:00,225.18,225.33,224.8,224.8,9913.0,222.4288,222.5769,222.0534,222.0534,9913.0
2024-04-09 11:30:00,224.8,224.84,224.51,224.56,6574.0,222.0534,222.0929,221.7669,221.8163,6574.0
2024-04-09 11:40:00,224.61,225.05,224.55,225.03,13362.0,221.8657,222.3003,221.8065,222.2806,13362.0
2024-04-09 11:50:00,225.03,225.1,224.93,225.06,7680.0,222.2806,222.3497,222.1818,222.3102,7680.0
2024-04-09 12:00:00,224.99,225.12,224.93,225.02,3544.0,222.2411,222.3695,222.1818,222.2707,3544.0
2024-04-09 12:10:00,225.04,225.3,225.04,225.25,13585.0,222.2905,222.5473,222.2905,222.4979,13585.0
2024-04-09 12:20:00,225.2,225.26,224.95,225.19,12127.0,222.4485,222.5078,222.2016,222.4386,12127.0
2024-04-09 12:30:00,225.24,225.56,225.24,225.49,5543.0,222.488,222.8041,222.488,222.735,5543.0
2024-04-09 12:40:00,225.54,225.66,225.41,225.61,8089.0,222.7844,222.9029,222.6559,222.8535,8089.0
2024-04-09 12:50:00,225.6,225.69,225.39,225.62,4546.0,222.8436,222.9325,222.6362,222.8634,4546.0
2024-04-09 13:00:00,225.65,225.87,225.62,225.7,6585.0,222.893,223.1103,222.8634,222.9424,6585.0
2024-04-09 13:10:00,225.71,225.84,225.55,225.69,7002.0,222.9523,223.0807,222.7942,222.9325,7002.0
2024-04-09 13:20:00,225.61,225.72,225.45,225.64,9117.0,222.8535,222.9622,222.6955,222.8831,9117.0
2024-04-09 13:30:00,225.67,225.84,225.56,225.73,8655.0,222.9128,223.0807,222.8041,222.972,8655.0
2024-04-09 13:40:00,225.79,225.85,225.52,225.53,11536.0,223.0313,223.0906,222.7646,222.7745,11536.0
2024-04-09 13:50:00,225.56,225.66,225.33,225.37,8014.0,222.8041,222.9029,222.5769,222.6164,8014.0
2024-04-09 14:00:00,225.36,225.52,225.23,225.46,9820.0,222.6066,222.7646,222.4781,222.7053,9820.0
2024-04-09 14:10:00,225.45,225.54,225.4,225.43,8658.0,222.6955,222.7844,222.6461,222.6757,8658.0
2024-04-09 14:20:00,225.43,225.81,225.07,225.19,112514.0,222.6757,223.0511,222.3201,222.4386,112514.0
2024-04-09 14:30:00,225.24,225.33,224.91,225.21,14056.0,222.488,222.5769,222.1621,222.4584,14056.0
2024-04-09 14:40:00,225.14,225.39,225.08,225.28,9044.0,222.3892,222.6362,222.33,222.5275,9044.0
2024-04-09 14:50:00,225.29,225.39,225.08,225.11,8722.0,222.5374,222.6362,222.33,222.3596,8722.0
2024-04-09 15:00:00,225.09,225.18,224.89,224.92,11808.0,222.3399,222.4288,222.1423,222.1719,11808.0
2024-04-09 15:10:00,224.96,225.39,224.9,225.36,15599.0,222.2114,222.6362,222.1522,222.6066,15599.0
2024-04-09 15:20:00,225.42,226.27,225.42,226.16,21294.0,222.6658,223.5054,222.6658,223.3968,21294.0
2024-04-09 15:30:00,226.1,226.2,225.8,225.87,60324.0,223.3375,223.4363,223.0412,223.1103,60324.0
2024-04-09 15:40:00,225.88,225.9,225.44,225.49,28070.0,223.1202,223.14,222.6856,222.735,28070.0
2024-04-09 15:50:00,225.47,225.99,225.43,225.82,80672.0,222.7152,223.2289,222.6757,223.0609,80672.0
2024-04-10 09:30:00,222.8,222.95,221.91,222.43,28716.0,220.0778,220.226,219.1987,219.7124,28716.0
2024-04-10 09:40:00,222.45,222.54,221.01,221.59,23398.0,219.7321,219.821,218.3097,218.8826,23398.0
2024-04-10 09:50:00,221.59,222.15,221.49,222.01,12950.0,218.8826,219.4358,218.7838,219.2975,12950.0
2024-04-10 10:00:00,221.93,222.54,221.68,222.54,29328.0,219.2185,219.821,218.9715,219.821,29328.0
2024-04-10 10:10:00,222.45,222.76,222.26,222.66,11862.0,219.7321,220.0383,219.5444,219.9395,11862.0
2024-04-10 10:20:00,222.8,223.25,222.74,223.11,7738.0,220.0778,220.5223,220.0186,220.384,7738.0
2024-04-10 10:30:00,223.16,223.5,223.07,223.38,22041.0,220.4334,220.7693,220.3445,220.6507,22041.0
2024-04-10 10:40:00,223.44,223.44,222.9,223.32,27109.0,220.71,220.71,220.1766,220.5915,27109.0
2024-04-10 10:50:00,223.33,223.38,222.88,223.06,14057.0,220.6014,220.6507,220.1569,220.3347,14057.0
2024-04-10 11:00:00,223.03,223.22,222.89,223.22,7642.0,220.305,220.4927,220.1667,220.4927,7642.0
2024-04-10 11:10:00,223.17,223.26,222.8,222.9,11238.0,220.4433,220.5322,220.0778,220.1766,11238.0
2024-04-10 11:20:00,222.94,222.95,222.58,222.93,18525.0,220.2161,220.226,219.8605,220.2062,18525.0
2024-04-10 11:30:00,222.94,223.24,222.6,222.66,36775.0,220.2161,220.5125,219.8803,219.9395,36775.0
2024-04-10 11:40:00,222.66,222.85,222.57,222.75,10856.0,219.9395,220.1272,219.8506,220.0284,10856.0
2024-04-10 11:50:00,222.69,222.75,222.48,222.63,6914.0,219.9692,220.0284,219.7617,219.9099,6914.0
2024-04-10 12:00:00,222.65,222.91,222.55,222.81,23731.0,219.9297,220.1865,219.8309,220.0877,23731.0
2024-04-10 12:10:00,222.8,223.18,222.77,223.05,19403.0,220.0778,220.4532,220.0482,220.3248,19403.0
2024-04-10 12:20:00,223.15,223.46,223.14,223.24,27751.0,220.4236,220.7298,220.4137,220.5125,27751.0
2024-04-10 12:30:00,223.24,223.4,223.21,223.36,17373.0,220.5125,220.6705,220.4828,220.631,17373.0
2024-04-10 12:40:00,223.36,223.79,223.33,223.67,30554.0,220.631,221.0557,220.6014,220.9372,30554.0
2024-04-10 12:50:00,223.73,223.8,223.57,223.7,11267.0,220.9965,221.0656,220.8384,220.9668,11267.0
2024-04-10 13:00:00,223.66,223.77,222.84,222.85,24658.0,220.9273,221.036,220.1173,220.1272,24658.0
2024-04-10 13:10:00,222.85,223.37,222.78,223.37,9571.0,220.1272,220.6409,220.0581,220.6409,9571.0
2024-04-10 13:20:00,223.37,223.99,223.36,223.5,17251.0,220.6409,221.2533,220.631,220.7693,17251.0
2024-04-10 13:30:00,223.48,223.67,223.09,223.16,11156.0,220.7495,220.9372,220.3643,220.4334,11156.0
2024-04-10 13:40:00,223.19,223.36,222.99,223.17,12072.0,220.4631,220.631,220.2655,220.4433,12072.0
2024-04-10 13:50:00,223.24,224.07,222.81,223.67,16811.0,220.5125,221.3323,220.0877,220.9372,16811.0
2024-04-10 14:00:00,223.76,223.76,223.24,223.42,9951.0,221.0261,221.0261,220.5125,220.6903,9951.0
2024-04-10 14:10:00,223.39,223.46,222.82,222.83,8319.0,220.6606,220.7298,220.0976,220.1075,8319.0
2024-04-10 14:20:00,222.9,222.96,222.3,222.3,11544.0,220.1766,220.2359,219.5839,219.5839,11544.0
2024-04-10 14:30:00,222.28,222.57,222.27,222.56,10400.0,219.5642,219.8506,219.5543,219.8408,10400.0
2024-04-10 14:40:00,222.56,222.76,222.5,222.5,8365.0,219.8408,220.0383,219.7815,219.7815,8365.0
2024-04-10 14:50:00,222.51,222.82,222.16,222.22,12624.0,219.7914,220.0976,219.4457,219.5049,12624.0
2024-04-10 15:00:00,222.23,222.55,222.22,222.52,9401.0,219.5148,219.8309,219.5049,219.8013,9401.0
2024-04-10 15:10:00,222.67,223.09,222.45,223.09,12892.0,219.9494,220.3643,219.7321,220.3643,12892.0
2024-04-10 15:20:00,223.09,223.35,222.87,222.9,15389.0,220.3643,220.6211,220.147,220.1766,15389.0
2024-04-10 15:30:00,222.89,222.92,222.62,222.67,19733.0,220.1667,220.1964,219.9,219.9494,19733.0
2024-04-10 15:40:00,222.69,223.04,222.68,222.75,20302.0,219.9692,220.3149,219.9593,220.0284,20302.0
2024-04-10 15:50:00,222.76,222.79,222.09,222.14,75858.0,220.0383,220.068,219.3765,219.4259,75858.0
2024-04-11 09:30:00,222.34,223.17,221.76,222.08,29257.0,219.6235,220.4433,219.0505,219.3666,29257.0
2024-04-11 09:40:00,221.84,222.2,221.8,221.86,7329.0,219.1296,219.4852,219.0901,219.1493,7329.0
2024-04-11 09:50:00,221.97,222.06,221.7,221.87,7011.0,219.258,219.3469,218.9913,219.1592,7011.0
2024-04-11 10:00:00,221.78,221.98,221.67,221.9,9252.0,219.0703,219.2679,218.9616,219.1888,9252.0
2024-04-11 10:10:00,221.95,222.0,221.76,221.83,5479.0,219.2382,219.2876,219.0505,219.1197,5479.0
2024-04-11 10:20:00,221.9,222.23,221.74,221.74,8098.0,219.1888,219.5148,219.0308,219.0308,8098.0
2024-04-11 10:30:00,221.87,221.94,221.46,221.67,10166.0,219.1592,219.2283,218.7542,218.9616,10166.0
2024-04-11 10:40:00,221.6,222.03,221.57,221.95,7351.0,218.8925,219.3172,218.8629,219.2382,7351.0
2024-04-11 10:50:00,221.95,222.0,221.87,221.89,5929.0,219.2382,219.2876,219.1592,219.179,5929.0
2024-04-11 11:00:00,221.94,221.95,221.48,221.58,4244.0,219.2283,219.2382,218.774,218.8727,4244.0
2024-04-11 11:10:00,221.52,221.67,221.3,221.66,9246.0,218.8135,218.9616,218.5962,218.9518,9246.0
2024-04-11 11:20:00,221.72,221.78,221.36,221.44,5522.0,219.011,219.0703,218.6554,218.7344,5522.0
2024-04-11 11:30:00,221.42,221.47,221.05,221.13,6806.0,218.7147,218.7641,218.3492,218.4282,6806.0
2024-04-11 11:40:00,221.16,221.42,221.07,221.32,9559.0,218.4579,218.7147,218.369,218.6159,9559.0
2024-04-11 11:50:00,221.33,221.69,221.3,221.69,7508.0,218.6258,218.9814,218.5962,218.9814,7508.0
2024-04-11 12:00:00,221.62,221.66,221.49,221.62,5608.0,218.9122,218.9518,218.7838,218.9122,5608.0
2024-04-11 12:10:00,221.52,221.71,221.52,221.54,6441.0,218.8135,219.0012,218.8135,218.8332,6441.0
2024-04-11 12:20:00,221.5,221.63,221.34,221.34,6156.0,218.7937,218.9221,218.6357,218.6357,6156.0
2024-04-11 12:30:00,221.39,221.46,221.25,221.27,4860.0,218.6851,218.7542,218.5468,218.5665,4860.0
2024-04-11 12:40:00,221.31,221.34,221.2,221.23,4067.0,218.606,218.6357,218.4974,218.527,4067.0
2024-04-11 12:50:00,221.22,221.23,221.08,221.16,8554.0,218.5171,218.527,218.3788,218.4579,8554.0
2024-04-11 13:00:00,221.18,221.69,221.07,221.69,5469.0,218.4776,218.9814,218.369,218.9814,5469.0
2024-04-11 13:10:00,221.77,221.81,221.58,221.72,15471.0,219.0604,219.0999,218.8727,219.011,15471.0
2024-04-11 13:20:00,221.72,222.0,221.65,221.74,20817.0,219.011,219.2876,218.9419,219.0308,20817.0
2024-04-11 13:30:00,221.75,221.82,221.57,221.8,6841.0,219.0407,219.1098,218.8629,219.0901,6841.0
2024-04-11 13:40:00,221.67,222.14,221.58,222.08,6018.0,218.9616,219.4259,218.8727,219.3666,6018.0
2024-04-11 13:50:00,222.09,222.19,221.98,222.05,3733.0,219.3765,219.4753,219.2679,219.337,3733.0
2024-04-11 14:00:00,222.05,222.28,222.01,222.27,5802.0,219.337,219.5642,219.2975,219.5543,5802.0
2024-04-11 14:10:00,222.2,222.22,222.04,222.04,7075.0,219.4852,219.5049,219.3271,219.3271,7075.0
2024-04-11 14:20:00,222.08,222.08,221.83,222.04,12327.0,219.3666,219.3666,219.1197,219.3271,12327.0
2024-04-11 14:30:00,221.98,222.23,221.88,222.23,5814.0,219.2679,219.5148,219.1691,219.5148,5814.0
2024-04-11 14:40:00,222.22,222.3,222.05,222.05,5505.0,219.5049,219.5839,219.337,219.337,5505.0
2024-04-11 14:50:00,222.05,222.33,222.0,222.28,6201.0,219.337,219.6136,219.2876,219.5642,6201.0
2024-04-11 15:00:00,222.32,222.44,222.09,222.22,11221.0,219.6037,219.7222,219.3765,219.5049,11221.0
2024-04-11 15:10:00,222.1,222.13,221.89,222.01,9145.0,219.3864,219.416,219.179,219.2975,9145.0
2024-04-11 15:20:00,221.95,222.02,221.87,222.01,7060.0,219.2382,219.3074,219.1592,219.2975,7060.0
2024-04-11 15:30:00,222.02,222.03,221.83,221.89,9023.0,219.3074,219.3172,219.1197,219.179,9023.0
2024-04-11 15:40:00,221.95,222.22,221.88,222.03,14161.0,219.2382,219.5049,219.1691,219.3172,14161.0
2024-04-11 15:50:00,222.03,222.04,220.71,220.74,100531.0,219.3172,219.3271,218.0134,218.043,100531.0
2024-04-12 09:30:00,221.71,222.32,221.1,221.65,53626.0,219.0012,219.6037,218.3986,218.9419,53626.0
2024-04-12 09:40:00,221.65,222.0,221.34,221.85,8539.0,218.9419,219.2876,218.6357,219.1394,8539.0
2024-04-12 09:50:00,221.82,221.9,221.03,221.39,13603.0,219.1098,219.1888,218.3295,218.6851,13603.0
2024-04-12 10:00:00,221.18,221.35,220.86,221.18,18309.0,218.4776,218.6455,218.1615,218.4776,18309.0
2024-04-12 10:10:00,221.06,221.06,220.57,220.97,8907.0,218.3591,218.3591,217.8751,218.2702,8907.0
2024-04-12 10:20:00,220.87,221.52,220.84,221.43,14557.0,218.1714,218.8135,218.1418,218.7246,14557.0
2024-04-12 10:30:00,221.54,221.82,221.49,221.71,7366.0,218.8332,219.1098,218.7838,219.0012,7366.0
2024-04-12 10:40:00,221.6,221.68,221.29,221.42,6472.0,218.8925,218.9715,218.5863,218.7147,6472.0
2024-04-12 10:50:00,221.41,221.43,220.91,221.1,9858.0,218.7048,218.7246,218.2109,218.3986,9858.0
2024-04-12 11:00:00,221.03,221.32,221.03,221.13,5158.0,218.3295,218.6159,218.3295,218.4282,5158.0
2024-04-12 11:10:00,221.07,221.38,221.06,221.34,6279.0,218.369,218.6752,218.3591,218.6357,6279.0
2024-04-12 11:20:00,221.26,221.26,220.87,221.03,4851.0,218.5566,218.5566,218.1714,218.3295,4851.0
2024-04-12 11:30:00,221.04,221.12,220.91,220.97,12077.0,218.3393,218.4184,218.2109,218.2702,12077.0
2024-04-12 11:40:00,220.89,221.16,220.82,221.16,9536.0,218.1912,218.4579,218.122,218.4579,9536.0
2024-04-12 11:50:00,221.23,221.24,221.1,221.17,3310.0,218.527,218.5369,218.3986,218.4677,3310.0
2024-04-12 12:00:00,221.12,221.2,220.96,220.98,7014.0,218.4184,218.4974,218.2603,218.2801,7014.0
2024-04-12 12:10:00,220.98,221.05,220.43,220.48,9295.0,218.2801,218.3492,217.7368,217.7862,9295.0
2024-04-12 12:20:00,220.57,220.84,220.39,220.39,9993.0,217.8751,218.1418,217.6973,217.6973,9993.0
2024-04-12 12:30:00,220.39,220.41,219.82,219.83,8413.0,217.6973,217.717,217.1342,217.1441,8413.0
2024-04-12 12:40:00,220.01,220.02,219.74,219.77,12851.0,217.3219,217.3318,217.0552,217.0849,12851.0
2024-04-12 12:50:00,219.77,220.06,219.76,220.0,9110.0,217.0849,217.3713,217.075,217.312,9110.0
2024-04-12 13:00:00,220.03,220.15,219.91,219.92,6183.0,217.3417,217.4602,217.2231,217.233,6183.0
2024-04-12 13:10:00,220.01,220.31,220.01,220.16,10544.0,217.3219,217.6183,217.3219,217.4701,10544.0
2024-04-12 13:20:00,220.15,220.15,219.43,219.49,11569.0,217.4602,217.4602,216.749,216.8083,11569.0
2024-04-12 13:30:00,219.49,219.5,219.22,219.25,13824.0,216.8083,216.8182,216.5416,216.5712,13824.0
2024-04-12 13:40:00,219.25,220.15,219.25,220.15,19391.0,216.5712,217.4602,216.5712,217.4602,19391.0
2024-04-12 13:50:00,220.09,220.22,219.91,219.99,9306.0,217.4009,217.5294,217.2231,217.3022,9306.0
2024-04-12 14:00:00,219.7,220.56,219.7,220.49,9887.0,217.0157,217.8652,217.0157,217.7961,9887.0
2024-04-12 14:10:00,220.5,220.71,220.47,220.58,10661.0,217.8059,218.0134,217.7763,217.885,10661.0
2024-04-12 14:20:00,220.52,220.65,220.08,220.1,10266.0,217.8257,217.9541,217.3911,217.4108,10266.0
2024-04-12 14:30:00,220.18,220.18,219.52,219.59,5899.0,217.4898,217.4898,216.8379,216.9071,5899.0
2024-04-12 14:40:00,219.62,220.02,219.48,219.99,10276.0,216.9367,217.3318,216.7984,217.3022,10276.0
2024-04-12 14:50:00,220.03,220.2,219.95,219.98,8512.0,217.3417,217.5096,217.2627,217.2923,8512.0
2024-04-12 15:00:00,219.92,220.3,219.82,220.2,12936.0,217.233,217.6084,217.1342,217.5096,12936.0
2024-04-12 15:10:00,220.15,220.25,219.95,220.15,13792.0,217.4602,217.559,217.2627,217.4602,13792.0
2024-04-12 15:20:00,220.23,220.47,220.21,220.34,8717.0,217.5392,217.7763,217.5195,217.6479,8717.0
2024-04-12 15:30:00,220.32,220.67,220.27,220.28,24335.0,217.6281,217.9739,217.5787,217.5886,24335.0
2024-04-12 15:40:00,220.3,221.4,220.3,221.18,38989.0,217.6084,218.6949,217.6084,218.4776,38989.0
2024-04-12 15:50:00,221.28,221.76,221.03,221.72,91297.0,218.5764,219.0505,218.3295,219.011,91297.0
2024-04-15 09:30:00,222.67,223.29,222.15,222.21,37429.0,219.9494,220.5618,219.4358,219.495,37429.0
2024-04-15 09:40:00,222.27,222.47,222.07,222.41,12526.0,219.5543,219.7519,219.3568,219.6926,12526.0
2024-04-15 09:50:00,222.28,222.29,221.45,221.48,7511.0,219.5642,219.5741,218.7443,218.774,7511.0
2024-04-15 10:00:00,221.43,221.68,221.22,221.22,8819.0,218.7246,218.9715,218.5171,218.5171,8819.0
2024-04-15 10:10:00,221.2,221.45,221.04,221.31,7061.0,218.4974,218.7443,218.3393,218.606,7061.0
2024-04-15 10:20:00,221.19,221.41,220.98,220.99,5511.0,218.4875,218.7048,218.2801,218.2899,5511.0
2024-04-15 10:30:00,220.94,221.12,220.89,220.89,6715.0,218.2406,218.4184,218.1912,218.1912,6715.0
2024-04-15 10:40:00,220.94,221.44,220.94,221.44,3757.0,218.2406,218.7344,218.2406,218.7344,3757.0
2024-04-15 10:50:00,221.55,221.55,220.88,220.88,9933.0,218.8431,218.8431,218.1813,218.1813,9933.0
2024-04-15 11:00:00,220.91,221.01,220.82,220.91,5028.0,218.2109,218.3097,218.122,218.2109,5028.0
2024-04-15 11:10:00,220.84,221.01,220.78,220.78,9140.0,218.1418,218.3097,218.0825,218.0825,9140.0
2024-04-15 11:20:00,220.8,220.97,220.75,220.97,3353.0,218.1023,218.2702,218.0529,218.2702,3353.0
2024-04-15 11:30:00,220.99,221.33,220.99,221.19,4174.0,218.2899,218.6258,218.2899,218.4875,4174.0
2024-04-15 11:40:00,221.19,221.27,220.88,220.9,6065.0,218.4875,218.5665,218.1813,218.201,6065.0
2024-04-15 11:50:00,220.89,221.17,220.88,221.17,3997.0,218.1912,218.4677,218.1813,218.4677,3997.0
2024-04-15 12:00:00,221.2,221.37,221.2,221.32,5660.0,218.4974,218.6653,218.4974,218.6159,5660.0
2024-04-15 12:10:00,221.32,221.36,221.08,221.08,7511.0,218.6159,218.6554,218.3788,218.3788,7511.0
2024-04-15 12:20:00,221.16,221.16,220.71,220.8,4403.0,218.4579,218.4579,218.0134,218.1023,4403.0
2024-04-15 12:30:00,220.76,220.8,220.54,220.56,2507.0,218.0628,218.1023,217.8454,217.8652,2507.0
2024-04-15 12:40:00,220.59,220.74,220.52,220.61,7416.0,217.8948,218.043,217.8257,217.9146,7416.0
2024-04-15 12:50:00,220.52,220.68,220.47,220.68,3237.0,217.8257,217.9837,217.7763,217.9837,3237.0
2024-04-15 13:00:00,220.62,220.68,220.47,220.53,2569.0,217.9245,217.9837,217.7763,217.8356,2569.0
2024-04-15 13:10:00,220.3,220.33,219.99,219.99,3178.0,217.6084,217.638,217.3022,217.3022,3178.0
2024-04-15 13:20:00,219.94,219.94,219.49,219.49,5202.0,217.2528,217.2528,216.8083,216.8083,5202.0
2024-04-15 13:30:00,219.39,219.69,219.11,219.35,8451.0,216.7095,217.0058,216.4329,216.67,8451.0
2024-04-15 13:40:00,219.42,219.59,219.12,219.12,4370.0,216.7391,216.9071,216.4428,216.4428,4370.0
2024-04-15 13:50:00,219.16,219.27,218.81,219.27,4981.0,216.4823,216.591,216.1366,216.591,4981.0
2024-04-15 14:00:00,219.33,219.33,219.03,219.08,5380.0,216.6502,216.6502,216.3539,216.4033,5380.0
2024-04-15 14:10:00,219.04,219.09,218.7,218.93,7899.0,216.3638,216.4132,216.0279,216.2551,7899.0
2024-04-15 14:20:00,218.97,218.97,218.65,218.74,5113.0,216.2946,216.2946,215.9785,216.0674,5113.0
2024-04-15 14:30:00,218.67,219.18,218.63,218.93,7415.0,215.9983,216.5021,215.9588,216.2551,7415.0
2024-04-15 14:40:00,218.97,219.07,218.62,218.68,5477.0,216.2946,216.3934,215.9489,216.0082,5477.0
2024-04-15 14:50:00,218.7,218.89,218.5,218.87,5416.0,216.0279,216.2156,215.8304,216.1958,5416.0
2024-04-15 15:00:00,218.82,219.07,218.68,218.82,6805.0,216.1465,216.3934,216.0082,216.1465,6805.0
2024-04-15 15:10:00,218.83,218.89,218.37,218.37,7506.0,216.1563,216.2156,215.702,215.702,7506.0
2024-04-15 15:20:00,218.48,218.86,218.47,218.61,11714.0,215.8106,216.186,215.8007,215.939,11714.0
2024-04-15 15:30:00,218.63,218.94,218.58,218.81,15056.0,215.9588,216.265,215.9094,216.1366,15056.0
2024-04-15 15:40:00,218.76,219.0,218.55,219.0,20246.0,216.0872,216.3243,215.8798,216.3243,20246.0
2024-04-15 15:50:00,218.94,219.25,218.83,219.0,64408.0,216.265,216.5712,216.1563,216.3243,64408.0
2024-04-16 09:30:00,219.58,220.47,218.85,219.09,54075.0,216.8972,217.7763,216.1761,216.4132,54075.0
2024-04-16 09:40:00,219.09,219.33,218.9,219.09,11305.0,216.4132,216.6502,216.2255,216.4132,11305.0
2024-04-16 09:50:00,219.22,219.86,219.07,219.56,15120.0,216.5416,217.1738,216.3934,216.8774,15120.0
2024-04-16 10:00:00,219.49,220.01,219.39,219.99,17724.0,216.8083,217.3219,216.7095,217.3022,17724.0
2024-04-16 10:10:00,219.99,220.21,219.55,219.7,15873.0,217.3022,217.5195,216.8675,217.0157,15873.0
2024-04-16 10:20:00,219.71,220.02,219.54,219.78,13560.0,217.0256,217.3318,216.8577,217.0947,13560.0
2024-04-16 10:30:00,219.75,219.79,219.42,219.49,6934.0,217.0651,217.1046,216.7391,216.8083,6934.0
2024-04-16 10:40:00,219.56,219.7,219.39,219.4,8240.0,216.8774,217.0157,216.7095,216.7194,8240.0
2024-04-16 10:50:00,219.38,219.46,218.97,219.31,14037.0,216.6996,216.7786,216.2946,216.6305,14037.0
2024-04-16 11:00:00,219.31,219.8,219.3,219.77,8643.0,216.6305,217.1145,216.6206,217.0849,8643.0
2024-04-16 11:10:00,219.89,220.28,219.74,220.02,18297.0,217.2034,217.5886,217.0552,217.3318,18297.0
2024-04-16 11:20:00,219.98,220.42,219.92,220.31,6671.0,217.2923,217.7269,217.233,217.6183,6671.0
2024-04-16 11:30:00,220.23,220.31,220.13,220.18,8926.0,217.5392,217.6183,217.4405,217.4898,8926.0
2024-04-16 11:40:00,220.15,220.66,220.14,220.51,11620.0,217.4602,217.964,217.4503,217.8158,11620.0
2024-04-16 11:50:00,220.55,221.02,220.55,220.62,8441.0,217.8553,218.3196,217.8553,217.9245,8441.0
2024-04-16 12:00:00,220.64,221.21,220.42,221.11,15383.0,217.9442,218.5073,217.7269,218.4085,15383.0
2024-04-16 12:10:00,221.05,221.32,220.88,221.24,8755.0,218.3492,218.6159,218.1813,218.5369,8755.0
2024-04-16 12:20:00,221.34,221.41,220.91,220.97,18524.0,218.6357,218.7048,218.2109,218.2702,18524.0
2024-04-16 12:30:00,221.05,221.19,220.91,220.97,6716.0,218.3492,218.4875,218.2109,218.2702,6716.0
2024-04-16 12:40:00,221.02,221.19,220.79,221.19,6794.0,218.3196,218.4875,218.0924,218.4875,6794.0
2024-04-16 12:50:00,221.06,221.27,221.06,221.27,6967.0,218.3591,218.5665,218.3591,218.5665,6967.0
2024-04-16 13:00:00,221.15,221.18,220.58,220.83,4241.0,218.448,218.4776,217.885,218.1319,4241.0
2024-04-16 13:10:00,220.75,221.14,220.65,221.14,13269.0,218.0529,218.4381,217.9541,218.4381,13269.0
2024-04-16 13:20:00,221.16,221.54,221.07,221.17,16296.0,218.4579,218.8332,218.369,218.4677,16296.0
2024-04-16 13:30:00,221.18,221.46,220.56,220.94,85083.0,218.4776,218.7542,217.8652,218.2406,85083.0
2024-04-16 13:40:00,221.02,221.26,220.85,221.09,47596.0,218.3196,218.5566,218.1517,218.3887,47596.0
2024-04-16 13:50:00,221.03,221.13,220.55,220.8,159905.0,218.3295,218.4282,217.8553,218.1023,159905.0
2024-04-16 14:00:00,220.79,221.64,220.63,221.62,15510.0,218.0924,218.932,217.9343,218.9122,15510.0
2024-04-16 14:10:00,221.63,221.76,220.71,220.93,23169.0,218.9221,219.0505,218.0134,218.2307,23169.0
2024-04-16 14:20:00,221.0,221.01,220.59,220.83,57450.0,218.2998,218.3097,217.8948,218.1319,57450.0
2024-04-16 14:30:00,220.9,221.13,220.66,221.0,16306.0,218.201,218.4282,217.964,218.2998,16306.0
2024-04-16 14:40:00,220.99,221.09,220.68,220.99,20149.0,218.2899,218.3887,217.9837,218.2899,20149.0
2024-04-16 14:50:00,220.99,221.53,220.98,221.51,17382.0,218.2899,218.8233,218.2801,218.8036,17382.0
2024-04-16 15:00:00,221.51,221.57,221.1,221.34,20300.0,218.8036,218.8629,218.3986,218.6357,20300.0
2024-04-16 15:10:00,221.38,221.65,221.03,221.18,21242.0,218.6752,218.9419,218.3295,218.4776,21242.0
2024-04-16 15:20:00,221.12,221.42,221.0,221.31,10018.0,218.4184,218.7147,218.2998,218.606,10018.0
2024-04-16 15:30:00,221.28,221.28,220.11,220.42,34893.0,218.5764,218.5764,217.4207,217.7269,34893.0
2024-04-16 15:40:00,220.42,220.64,220.15,220.63,22199.0,217.7269,217.9442,217.4602,217.9343,22199.0
2024-04-16 15:50:00,220.58,220.87,220.13,220.33,97161.0,217.885,218.1714,217.4405,217.638,97161.0
2024-04-17 09:30:00,221.2,221.26,219.05,219.38,34751.0,218.4974,218.5566,216.3737,216.6996,34751.0
2024-04-17 09:40:00,219.31,220.28,219.3,220.05,10039.0,216.6305,217.5886,216.6206,217.3614,10039.0
2024-04-17 09:50:00,220.05,220.49,219.92,220.06,5603.0,217.3614,217.7961,217.233,217.3713,5603.0
2024-04-17 10:00:00,220.08,220.08,219.4,219.67,13014.0,217.3911,217.3911,216.7194,216.9861,13014.0
2024-04-17 10:10:00,219.68,220.13,219.54,219.99,11674.0,216.996,217.4405,216.8577,217.3022,11674.0
2024-04-17 10:20:00,219.99,220.25,219.77,220.06,8390.0,217.3022,217.559,217.0849,217.3713,8390.0
2024-04-17 10:30:00,220.21,220.28,219.74,220.05,6504.0,217.5195,217.5886,217.0552,217.3614,6504.0
2024-04-17 10:40:00,219.86,220.04,219.43,219.58,5389.0,217.1738,217.3516,216.749,216.8972,5389.0
2024-04-17 10:50:00,219.28,219.28,218.8,218.94,6296.0,216.6008,216.6008,216.1267,216.265,6296.0
2024-04-17 11:00:00,218.93,218.94,218.62,218.63,8374.0,216.2551,216.265,215.9489,215.9588,8374.0
2024-04-17 11:10:00,218.62,218.64,218.48,218.49,10137.0,215.9489,215.9687,215.8106,215.8205,10137.0
2024-04-17 11:20:00,218.53,218.57,218.3,218.34,7109.0,215.86,215.8995,215.6328,215.6723,7109.0
2024-04-17 11:30:00,218.22,218.22,217.63,217.86,13471.0,215.5538,215.5538,214.971,215.1982,13471.0
2024-04-17 11:40:00,217.88,218.22,217.73,218.16,27967.0,215.2179,215.5538,215.0698,215.4945,27967.0
2024-04-17 11:50:00,218.23,218.53,218.08,218.49,6433.0,215.5637,215.86,215.4155,215.8205,6433.0
2024-04-17 12:00:00,218.44,218.44,217.91,217.95,4891.0,215.7711,215.7711,215.2476,215.2871,4891.0
2024-04-17 12:10:00,218.02,218.42,217.87,218.03,9184.0,215.3562,215.7513,215.2081,215.3661,9184.0
2024-04-17 12:20:00,218.01,218.29,217.91,218.11,4910.0,215.3464,215.6229,215.2476,215.4451,4910.0
2024-04-17 12:30:00,218.11,218.21,218.02,218.14,6521.0,215.4451,215.5439,215.3562,215.4748,6521.0
2024-04-17 12:40:00,218.2,218.32,218.0,218.24,4152.0,215.534,215.6526,215.3365,215.5735,4152.0
2024-04-17 12:50:00,218.3,218.3,217.93,217.93,4401.0,215.6328,215.6328,215.2673,215.2673,4401.0
2024-04-17 13:00:00,217.75,218.0,217.74,217.74,3200.0,215.0895,215.3365,215.0797,215.0797,3200.0
2024-04-17 13:10:00,217.84,218.47,217.8,218.43,10324.0,215.1784,215.8007,215.1389,215.7612,10324.0
2024-04-17 13:20:00,218.42,218.59,218.42,218.44,5004.0,215.7513,215.9193,215.7513,215.7711,5004.0
2024-04-17 13:30:00,218.49,218.85,218.49,218.57,9539.0,215.8205,216.1761,215.8205,215.8995,9539.0
2024-04-17 13:40:00,218.55,218.77,218.52,218.73,9864.0,215.8798,216.0971,215.8501,216.0576,9864.0
2024-04-17 13:50:00,218.76,219.33,218.76,219.19,8070.0,216.0872,216.6502,216.0872,216.5119,8070.0
2024-04-17 14:00:00,219.16,219.29,219.11,219.19,3938.0,216.4823,216.6107,216.4329,216.5119,3938.0
2024-04-17 14:10:00,219.15,219.19,218.79,218.95,8128.0,216.4724,216.5119,216.1168,216.2749,8128.0
2024-04-17 14:20:00,218.93,219.03,218.7,218.96,3179.0,216.2551,216.3539,216.0279,216.2847,3179.0
2024-04-17 14:30:00,218.89,219.13,218.82,219.09,5769.0,216.2156,216.4527,216.1465,216.4132,5769.0
2024-04-17 14:40:00,219.03,219.63,219.02,219.17,5798.0,216.3539,216.9466,216.344,216.4922,5798.0
2024-04-17 14:50:00,219.2,219.26,218.73,218.82,4000.0,216.5218,216.5811,216.0576,216.1465,4000.0
2024-04-17 15:00:00,218.8,218.9,218.58,218.58,6653.0,216.1267,216.2255,215.9094,215.9094,6653.0
2024-04-17 15:10:00,218.56,218.68,218.3,218.67,8413.0,215.8896,216.0082,215.6328,215.9983,8413.0
2024-04-17 15:20:00,218.69,218.82,218.59,218.64,10841.0,216.018,216.1465,215.9193,215.9687,10841.0
2024-04-17 15:30:00,218.68,219.0,218.66,218.84,11078.0,216.0082,216.3243,215.9884,216.1662,11078.0
2024-04-17 15:40:00,218.86,219.54,218.75,219.47,22532.0,216.186,216.8577,216.0773,216.7885,22532.0
2024-04-17 15:50:00,219.45,219.7,219.08,219.25,68316.0,216.7688,217.0157,216.4033,216.5712,68316.0
2024-04-18 09:30:00,219.82,219.91,217.23,217.63,37273.0,217.1342,217.2231,214.5759,214.971,37273.0
2024-04-18 09:40:00,217.58,219.52,217.58,219.51,29056.0,214.9216,216.8379,214.9216,216.828,29056.0
2024-04-18 09:50:00,219.54,220.02,219.28,219.89,11693.0,216.8577,217.3318,216.6008,217.2034,11693.0
2024-04-18 10:00:00,219.78,219.88,219.21,219.63,6951.0,217.0947,217.1935,216.5317,216.9466,6951.0
2024-04-18 10:10:00,219.47,219.91,219.31,219.79,10335.0,216.7885,217.2231,216.6305,217.1046,10335.0
2024-04-18 10:20:00,219.76,220.11,219.68,219.95,5462.0,217.075,217.4207,216.996,217.2627,5462.0
2024-04-18 10:30:00,219.93,219.96,219.58,219.59,8394.0,217.2429,217.2725,216.8972,216.9071,8394.0
2024-04-18 10:40:00,219.62,219.86,219.53,219.72,7134.0,216.9367,217.1738,216.8478,217.0355,7134.0
2024-04-18 10:50:00,219.68,220.08,219.43,219.88,4611.0,216.996,217.3911,216.749,217.1935,4611.0
2024-04-18 11:00:00,219.98,220.46,219.98,220.15,6732.0,217.2923,217.7664,217.2923,217.4602,6732.0
2024-04-18 11:10:00,220.29,220.33,219.98,220.08,4029.0,217.5985,217.638,217.2923,217.3911,4029.0
2024-04-18 11:20:00,220.22,220.42,220.14,220.26,5163.0,217.5294,217.7269,217.4503,217.5689,5163.0
2024-04-18 11:30:00,220.32,220.35,219.92,220.16,7206.0,217.6281,217.6578,217.233,217.4701,7206.0
2024-04-18 11:40:00,220.14,220.14,219.68,219.81,10840.0,217.4503,217.4503,216.996,217.1244,10840.0
2024-04-18 11:50:00,219.9,220.16,219.76,220.16,4341.0,217.2133,217.4701,217.075,217.4701,4341.0
2024-04-18 12:00:00,220.15,220.25,219.7,219.83,6393.0,217.4602,217.559,217.0157,217.1441,6393.0
2024-04-18 12:10:00,219.84,219.91,219.6,219.91,4338.0,217.154,217.2231,216.9169,217.2231,4338.0
2024-04-18 12:20:00,219.86,219.91,219.65,219.78,3703.0,217.1738,217.2231,216.9663,217.0947,3703.0
2024-04-18 12:30:00,219.79,220.05,219.67,219.72,11473.0,217.1046,217.3614,216.9861,217.0355,11473.0
2024-04-18 12:40:00,219.72,219.72,219.23,219.31,4373.0,217.0355,217.0355,216.5515,216.6305,4373.0
2024-04-18 12:50:00,219.22,219.27,218.91,218.92,3909.0,216.5416,216.591,216.2354,216.2452,3909.0
2024-04-18 13:00:00,218.94,219.03,218.81,218.9,3522.0,216.265,216.3539,216.1366,216.2255,3522.0
2024-04-18 13:10:00,218.72,218.81,218.32,218.48,4816.0,216.0477,216.1366,215.6526,215.8106,4816.0
2024-04-18 13:20:00,218.54,218.71,218.17,218.71,5164.0,215.8699,216.0378,215.5044,216.0378,5164.0
2024-04-18 13:30:00,218.71,218.77,218.51,218.53,3417.0,216.0378,216.0971,215.8402,215.86,3417.0
2024-04-18 13:40:00,218.6,218.69,218.42,218.65,3851.0,215.9291,216.018,215.7513,215.9785,3851.0
2024-04-18 13:50:00,218.63,218.63,218.42,218.61,3456.0,215.9588,215.9588,215.7513,215.939,3456.0
2024-04-18 14:00:00,218.53,218.55,218.16,218.16,6581.0,215.86,215.8798,215.4945,215.4945,6581.0
2024-04-18 14:10:00,218.14,218.52,218.05,218.42,2938.0,215.4748,215.8501,215.3859,215.7513,2938.0
2024-04-18 14:20:00,218.47,218.56,218.16,218.16,2765.0,215.8007,215.8896,215.4945,215.4945,2765.0
2024-04-18 14:30:00,218.26,218.34,217.85,217.94,5303.0,215.5933,215.6723,215.1883,215.2772,5303.0
2024-04-18 14:40:00,217.98,218.23,217.92,218.22,4071.0,215.3167,215.5637,215.2575,215.5538,4071.0
2024-04-18 14:50:00,218.12,218.21,218.03,218.12,1900.0,215.455,215.5439,215.3661,215.455,1900.0
2024-04-18 15:00:00,218.13,218.45,217.99,218.26,5430.0,215.4649,215.781,215.3266,215.5933,5430.0
2024-04-18 15:10:00,218.36,218.46,218.17,218.22,6136.0,215.6921,215.7909,215.5044,215.5538,6136.0
2024-04-18 15:20:00,218.25,218.65,218.15,218.65,6429.0,215.5834,215.9785,215.4846,215.9785,6429.0
2024-04-18 15:30:00,218.62,218.71,218.52,218.55,8927.0,215.9489,216.0378,215.8501,215.8798,8927.0
2024-04-18 15:40:00,218.56,218.93,218.54,218.87,16805.0,215.8896,216.2551,215.8699,216.1958,16805.0
2024-04-18 15:50:00,218.91,219.33,218.68,219.24,99503.0,216.2354,216.6502,216.0082,216.5613,99503.0
2024-04-19 09:30:00,219.51,219.92,219.02,219.55,70207.0,216.828,217.233,216.344,216.8675,70207.0
2024-04-19 09:40:00,219.42,219.52,218.91,218.92,8293.0,216.7391,216.8379,216.2354,216.2452,8293.0
2024-04-19 09:50:00,218.88,219.15,218.67,218.87,12816.0,216.2057,216.4724,215.9983,216.1958,12816.0
2024-04-19 10:00:00,218.89,219.08,218.83,218.97,7058.0,216.2156,216.4033,216.1563,216.2946,7058.0
2024-04-19 10:10:00,218.79,218.8,218.33,218.5,10823.0,216.1168,216.1267,215.6624,215.8304,10823.0
2024-04-19 10:20:00,218.56,219.04,218.49,219.04,4277.0,215.8896,216.3638,215.8205,216.3638,4277.0
2024-04-19 10:30:00,219.02,219.04,218.46,218.46,12449.0,216.344,216.3638,215.7909,215.7909,12449.0
2024-04-19 10:40:00,218.39,218.84,218.3,218.67,17227.0,215.7217,216.1662,215.6328,215.9983,17227.0
2024-04-19 10:50:00,218.65,218.82,218.35,218.53,9684.0,215.9785,216.1465,215.6822,215.86,9684.0
2024-04-19 11:00:00,218.47,218.87,218.43,218.79,7918.0,215.8007,216.1958,215.7612,216.1168,7918.0
2024-04-19 11:10:00,218.71,218.81,218.42,218.45,9044.0,216.0378,216.1366,215.7513,215.781,9044.0
2024-04-19 11:20:00,218.4,218.51,218.09,218.3,14843.0,215.7316,215.8402,215.4254,215.6328,14843.0
2024-04-19 11:30:00,218.31,218.35,218.08,218.31,8254.0,215.6427,215.6822,215.4155,215.6427,8254.0
2024-04-19 11:40:00,218.31,218.53,218.26,218.48,8732.0,215.6427,215.86,215.5933,215.8106,8732.0
2024-04-19 11:50:00,218.54,218.58,218.04,218.09,11543.0,215.8699,215.9094,215.376,215.4254,11543.0
2024-04-19 12:00:00,218.14,218.32,217.67,217.87,8772.0,215.4748,215.6526,215.0105,215.2081,8772.0
2024-04-19 12:10:00,217.94,217.94,217.32,217.36,13371.0,215.2772,215.2772,214.6648,214.7043,13371.0
2024-04-19 12:20:00,217.38,217.54,217.27,217.27,5376.0,214.7241,214.8821,214.6154,214.6154,5376.0
2024-04-19 12:30:00,217.34,217.4,217.05,217.07,18896.0,214.6845,214.7438,214.3981,214.4178,18896.0
2024-04-19 12:40:00,217.13,217.63,217.05,217.63,6328.0,214.4771,214.971,214.3981,214.971,6328.0
2024-04-19 12:50:00,217.64,218.0,217.64,217.83,4797.0,214.9809,215.3365,214.9809,215.1686,4797.0
2024-04-19 13:00:00,217.78,218.01,217.75,218.0,5823.0,215.1192,215.3464,215.0895,215.3365,5823.0
2024-04-19 13:10:00,217.89,218.25,217.8,218.25,2931.0,215.2278,215.5834,215.1389,215.5834,2931.0
2024-04-19 13:20:00,218.32,218.41,218.02,218.02,3518.0,215.6526,215.7415,215.3562,215.3562,3518.0
2024-04-19 13:30:00,218.22,218.28,217.88,218.08,5407.0,215.5538,215.6131,215.2179,215.4155,5407.0
2024-04-19 13:40:00,217.98,218.41,217.98,218.4,5133.0,215.3167,215.7415,215.3167,215.7316,5133.0
2024-04-19 13:50:00,218.58,218.65,218.27,218.52,4056.0,215.9094,215.9785,215.6032,215.8501,4056.0
2024-04-19 14:00:00,218.56,218.56,218.03,218.36,6811.0,215.8896,215.8896,215.3661,215.6921,6811.0
2024-04-19 14:10:00,218.31,218.44,218.26,218.44,4947.0,215.6427,215.7711,215.5933,215.7711,4947.0
2024-04-19 14:20:00,218.48,218.58,218.3,218.32,5946.0,215.8106,215.9094,215.6328,215.6526,5946.0
2024-04-19 14:30:00,218.18,218.44,218.0,218.05,8304.0,215.5143,215.7711,215.3365,215.3859,8304.0
2024-04-19 14:40:00,217.94,218.21,217.89,218.12,6872.0,215.2772,215.5439,215.2278,215.455,6872.0
2024-04-19 14:50:00,218.16,218.49,218.04,218.46,4308.0,215.4945,215.8205,215.376,215.7909,4308.0
2024-04-19 15:00:00,218.48,218.75,218.27,218.31,6725.0,215.8106,216.0773,215.6032,215.6427,6725.0
2024-04-19 15:10:00,218.35,218.71,218.25,218.42,6488.0,215.6822,216.0378,215.5834,215.7513,6488.0
2024-04-19 15:20:00,218.37,218.5,218.19,218.35,8678.0,215.702,215.8304,215.5242,215.6822,8678.0
2024-04-19 15:30:00,218.32,218.42,218.05,218.06,12869.0,215.6526,215.7513,215.3859,215.3957,12869.0
2024-04-19 15:40:00,218.07,218.31,217.86,218.17,26037.0,215.4056,215.6427,215.1982,215.5044,26037.0
2024-04-19 15:50:00,218.12,218.21,217.52,218.19,189574.0,215.455,215.5439,214.8623,215.5242,189574.0
2024-04-22 09:30:00,218.76,219.46,217.39,217.59,31203.0,216.0872,216.7786,214.7339,214.9315,31203.0
2024-04-22 09:40:00,217.59,217.88,217.36,217.53,8348.0,214.9315,215.2179,214.7043,214.8722,8348.0
2024-04-22 09:50:00,217.69,218.38,217.6,218.38,12475.0,215.0303,215.7118,214.9414,215.7118,12475.0
2024-04-22 10:00:00,218.27,218.47,217.97,218.23,8758.0,215.6032,215.8007,215.3068,215.5637,8758.0
2024-04-22 10:10:00,218.21,218.37,217.81,217.83,8014.0,215.5439,215.702,215.1488,215.1686,8014.0
2024-04-22 10:20:00,217.82,218.37,217.82,218.1,15514.0,215.1587,215.702,215.1587,215.4353,15514.0
2024-04-22 10:30:00,218.03,218.1,217.72,217.85,10824.0,215.3661,215.4353,215.0599,215.1883,10824.0
2024-04-22 10:40:00,217.95,218.15,217.86,218.1,7933.0,215.2871,215.4846,215.1982,215.4353,7933.0
2024-04-22 10:50:00,218.04,218.57,218.04,218.25,15297.0,215.376,215.8995,215.376,215.5834,15297.0
2024-04-22 11:00:00,218.16,218.41,218.06,218.15,7701.0,215.4945,215.7415,215.3957,215.4846,7701.0
2024-04-22 11:10:00,218.12,218.17,217.75,217.76,10837.0,215.455,215.5044,215.0895,215.0994,10837.0
2024-04-22 11:20:00,217.78,217.92,217.59,217.67,14063.0,215.1192,215.2575,214.9315,215.0105,14063.0
2024-04-22 11:30:00,217.67,217.76,217.32,217.5,11862.0,215.0105,215.0994,214.6648,214.8426,11862.0
2024-04-22 11:40:00,217.52,217.52,217.28,217.29,8890.0,214.8623,214.8623,214.6253,214.6352,8890.0
2024-04-22 11:50:00,217.28,217.74,217.27,217.72,9034.0,214.6253,215.0797,214.6154,215.0599,9034.0
2024-04-22 12:00:00,217.86,218.2,217.85,218.14,7236.0,215.1982,215.534,215.1883,215.4748,7236.0
2024-04-22 12:10:00,218.14,218.69,218.09,218.51,5546.0,215.4748,216.018,215.4254,215.8402,5546.0
2024-04-22 12:20:00,218.53,218.7,218.49,218.68,7645.0,215.86,216.0279,215.8205,216.0082,7645.0
2024-04-22 12:30:00,218.64,218.64,218.37,218.46,4346.0,215.9687,215.9687,215.702,215.7909,4346.0
2024-04-22 12:40:00,218.48,218.5,218.34,218.42,4277.0,215.8106,215.8304,215.6723,215.7513,4277.0
2024-04-22 12:50:00,218.43,218.66,218.39,218.66,3531.0,215.7612,215.9884,215.7217,215.9884,3531.0
2024-04-22 13:00:00,218.62,218.88,218.57,218.88,1250.0,215.9489,216.2057,215.8995,216.2057,1250.0
2024-04-22 13:10:00,218.83,218.87,218.69,218.69,2877.0,216.1563,216.1958,216.018,216.018,2877.0
2024-04-22 13:20:00,218.71,219.08,218.56,219.08,6197.0,216.0378,216.4033,215.8896,216.4033,6197.0
2024-04-22 13:30:00,219.04,219.2,218.95,219.15,3468.0,216.3638,216.5218,216.2749,216.4724,3468.0
2024-04-22 13:40:00,219.17,219.58,219.14,219.58,2031.0,216.4922,216.8972,216.4626,216.8972,2031.0
2024-04-22 13:50:00,219.57,219.97,219.56,219.74,5230.0,216.8873,217.2824,216.8774,217.0552,5230.0
2024-04-22 14:00:00,219.74,219.77,219.58,219.67,3153.0,217.0552,217.0849,216.8972,216.9861,3153.0
2024-04-22 14:10:00,219.6,219.77,219.6,219.76,3772.0,216.9169,217.0849,216.9169,217.075,3772.0
2024-04-22 14:20:00,219.77,219.96,219.77,219.87,2721.0,217.0849,217.2725,217.0849,217.1836,2721.0
2024-04-22 14:30:00,219.92,220.15,219.87,219.96,4838.0,217.233,217.4602,217.1836,217.2725,4838.0
2024-04-22 14:40:00,219.93,219.93,219.59,219.7,3164.0,217.2429,217.2429,216.9071,217.0157,3164.0
2024-04-22 14:50:00,219.59,219.85,219.52,219.76,4560.0,216.9071,217.1639,216.8379,217.075,4560.0
2024-04-22 15:00:00,219.87,219.97,219.74,219.88,3709.0,217.1836,217.2824,217.0552,217.1935,3709.0
2024-04-22 15:10:00,219.87,220.14,219.83,220.02,11004.0,217.1836,217.4503,217.1441,217.3318,11004.0
2024-04-22 15:20:00,219.98,220.08,219.86,220.05,2473.0,217.2923,217.3911,217.1738,217.3614,2473.0
2024-04-22 15:30:00,220.04,220.04,219.34,219.38,9613.0,217.3516,217.3516,216.6601,216.6996,9613.0
2024-04-22 15:40:00,219.36,219.71,219.3,219.64,16568.0,216.6799,217.0256,216.6206,216.9564,16568.0
2024-04-22 15:50:00,219.6,219.61,219.09,219.35,46925.0,216.9169,216.9268,216.4132,216.67,46925.0
2024-04-23 09:30:00,220.04,220.39,218.81,218.81,15585.0,217.3516,217.6973,216.1366,216.1366,15585.0
2024-04-23 09:40:00,218.65,218.77,218.33,218.59,2265.0,215.9785,216.0971,215.6624,215.9193,2265.0
2024-04-23 09:50:00,218.54,218.85,218.44,218.7,3723.0,215.8699,216.1761,215.7711,216.0279,3723.0
2024-04-23 10:00:00,218.68,219.04,218.61,219.04,3392.0,216.0082,216.3638,215.939,216.3638,3392.0
2024-04-23 10:10:00,219.02,219.52,219.02,219.52,4612.0,216.344,216.8379,216.344,216.8379,4612.0
2024-04-23 10:20:00,219.53,219.58,218.92,219.17,9590.0,216.8478,216.8972,216.2452,216.4922,9590.0
2024-04-23 10:30:00,219.1,219.56,219.01,219.14,10229.0,216.423,216.8774,216.3341,216.4626,10229.0
2024-04-23 10:40:00,219.22,219.54,219.08,219.32,9583.0,216.5416,216.8577,216.4033,216.6404,9583.0
2024-04-23 10:50:00,219.43,219.57,219.22,219.39,3561.0,216.749,216.8873,216.5416,216.7095,3561.0
2024-04-23 11:00:00,219.44,219.55,219.04,219.04,3879.0,216.7589,216.8675,216.3638,216.3638,3879.0
2024-04-23 11:10:00,219.15,219.41,219.12,219.3,3804.0,216.4724,216.7293,216.4428,216.6206,3804.0
2024-04-23 11:20:00,219.3,219.63,219.24,219.59,2594.0,216.6206,216.9466,216.5613,216.9071,2594.0
2024-04-23 11:30:00,219.53,219.72,219.39,219.71,6456.0,216.8478,217.0355,216.7095,217.0256,6456.0
2024-04-23 11:40:00,219.73,220.13,219.65,219.91,19200.0,217.0453,217.4405,216.9663,217.2231,19200.0
2024-04-23 11:50:00,219.91,220.25,219.84,220.18,15487.0,217.2231,217.559,217.154,217.4898,15487.0
2024-04-23 12:00:00,220.15,220.32,219.63,220.31,9616.0,217.4602,217.6281,216.9466,217.6183,9616.0
2024-04-23 12:10:00,220.3,220.41,220.01,220.37,9041.0,217.6084,217.717,217.3219,217.6775,9041.0
2024-04-23 12:20:00,220.43,220.5,220.33,220.41,5456.0,217.7368,217.8059,217.638,217.717,5456.0
2024-04-23 12:30:00,220.46,220.68,220.36,220.68,7516.0,217.7664,217.9837,217.6676,217.9837,7516.0
2024-04-23 12:40:00,220.7,220.72,220.22,220.22,10843.0,218.0035,218.0232,217.5294,217.5294,10843.0
2024-04-23 12:50:00,220.12,220.19,219.85,219.89,3842.0,217.4306,217.4997,217.1639,217.2034,3842.0
2024-04-23 13:00:00,219.94,220.07,219.9,219.91,7632.0,217.2528,217.3812,217.2133,217.2231,7632.0
2024-04-23 13:10:00,219.95,220.09,219.93,220.0,1959.0,217.2627,217.4009,217.2429,217.312,1959.0
2024-04-23 13:20:00,220.02,220.13,219.83,220.12,4133.0,217.3318,217.4405,217.1441,217.4306,4133.0
2024-04-23 13:30:00,220.11,220.36,220.01,220.01,3723.0,217.4207,217.6676,217.3219,217.3219,3723.0
2024-04-23 13:40:00,220.18,220.28,220.03,220.2,2507.0,217.4898,217.5886,217.3417,217.5096,2507.0
2024-04-23 13:50:00,220.2,220.2,219.99,219.99,1932.0,217.5096,217.5096,217.3022,217.3022,1932.0
2024-04-23 14:00:00,220.08,220.13,219.9,219.95,2005.0,217.3911,217.4405,217.2133,217.2627,2005.0
2024-04-23 14:10:00,219.86,219.93,219.74,219.83,2536.0,217.1738,217.2429,217.0552,217.1441,2536.0
2024-04-23 14:20:00,219.92,220.15,219.86,219.97,1031.0,217.233,217.4602,217.1738,217.2824,1031.0
2024-04-23 14:30:00,219.93,219.99,219.81,219.89,2043.0,217.2429,217.3022,217.1244,217.2034,2043.0
2024-04-23 14:40:00,219.87,219.93,219.77,219.77,1770.0,217.1836,217.2429,217.0849,217.0849,1770.0
2024-04-23 14:50:00,219.77,219.9,219.65,219.9,3569.0,217.0849,217.2133,216.9663,217.2133,3569.0
2024-04-23 15:00:00,219.9,219.9,219.67,219.8,3070.0,217.2133,217.2133,216.9861,217.1145,3070.0
2024-04-23 15:10:00,219.77,220.03,219.77,219.78,5479.0,217.0849,217.3417,217.0849,217.0947,5479.0
2024-04-23 15:20:00,219.72,219.83,219.69,219.7,3644.0,217.0355,217.1441,217.0058,217.0157,3644.0
2024-04-23 15:30:00,219.68,219.79,219.63,219.66,5415.0,216.996,217.1046,216.9466,216.9762,5415.0
2024-04-23 15:40:00,219.68,220.04,219.62,220.03,14313.0,216.996,217.3516,216.9367,217.3417,14313.0
2024-04-23 15:50:00,220.0,220.15,219.54,219.74,47090.0,217.312,217.4602,216.8577,217.0552,47090.0
2024-04-24 09:30:00,219.03,219.81,218.89,219.65,14051.0,216.3539,217.1244,216.2156,216.9663,14051.0
2024-04-24 09:40:00,219.72,220.01,219.46,219.75,5231.0,217.0355,217.3219,216.7786,217.0651,5231.0
2024-04-24 09:50:00,219.65,219.87,218.81,219.06,15012.0,216.9663,217.1836,216.1366,216.3835,15012.0
2024-04-24 10:00:00,219.19,220.04,219.19,219.82,11087.0,216.5119,217.3516,216.5119,217.1342,11087.0
2024-04-24 10:10:00,219.93,220.0,219.49,219.49,3858.0,217.2429,217.312,216.8083,216.8083,3858.0
2024-04-24 10:20:00,219.59,219.79,219.52,219.58,2838.0,216.9071,217.1046,216.8379,216.8972,2838.0
2024-04-24 10:30:00,219.48,219.57,219.12,219.16,2129.0,216.7984,216.8873,216.4428,216.4823,2129.0
2024-04-24 10:40:00,219.1,219.46,219.1,219.27,2823.0,216.423,216.7786,216.423,216.591,2823.0
2024-04-24 10:50:00,219.31,219.47,219.25,219.47,1891.0,216.6305,216.7885,216.5712,216.7885,1891.0
2024-04-24 11:00:00,219.44,219.71,219.42,219.46,4164.0,216.7589,217.0256,216.7391,216.7786,4164.0
2024-04-24 11:10:00,219.49,219.63,219.39,219.46,2349.0,216.8083,216.9466,216.7095,216.7786,2349.0
2024-04-24 11:20:00,219.39,219.72,219.37,219.65,1608.0,216.7095,217.0355,216.6897,216.9663,1608.0
2024-04-24 11:30:00,219.64,220.06,219.59,219.77,2997.0,216.9564,217.3713,216.9071,217.0849,2997.0
2024-04-24 11:40:00,219.81,219.86,219.47,219.47,4649.0,217.1244,217.1738,216.7885,216.7885,4649.0
2024-04-24 11:50:00,219.42,219.49,219.38,219.41,706.0,216.7391,216.8083,216.6996,216.7293,706.0
2024-04-24 12:00:00,219.58,219.67,219.53,219.53,2640.0,216.8972,216.9861,216.8478,216.8478,2640.0
2024-04-24 12:10:00,219.56,219.66,219.33,219.46,4055.0,216.8774,216.9762,216.6502,216.7786,4055.0
2024-04-24 12:20:00,219.5,219.66,219.46,219.66,3710.0,216.8182,216.9762,216.7786,216.9762,3710.0
2024-04-24 12:30:00,219.58,219.58,219.18,219.18,1876.0,216.8972,216.8972,216.5021,216.5021,1876.0
2024-04-24 12:40:00,219.14,219.38,219.1,219.18,3789.0,216.4626,216.6996,216.423,216.5021,3789.0
2024-04-24 12:50:00,219.14,219.52,219.12,219.49,1793.0,216.4626,216.8379,216.4428,216.8083,1793.0
2024-04-24 13:00:00,219.47,219.68,219.42,219.63,4086.0,216.7885,216.996,216.7391,216.9466,4086.0
2024-04-24 13:10:00,219.77,220.0,219.77,219.88,3794.0,217.0849,217.312,217.0849,217.1935,3794.0
2024-04-24 13:20:00,219.84,220.04,219.79,219.97,1700.0,217.154,217.3516,217.1046,217.2824,1700.0
2024-04-24 13:30:00,220.05,220.34,220.02,220.22,2421.0,217.3614,217.6479,217.3318,217.5294,2421.0
2024-04-24 13:40:00,220.3,220.55,220.27,220.46,2100.0,217.6084,217.8553,217.5787,217.7664,2100.0
2024-04-24 13:50:00,220.43,220.55,220.39,220.42,1804.0,217.7368,217.8553,217.6973,217.7269,1804.0
2024-04-24 14:00:00,220.49,220.54,220.27,220.49,2058.0,217.7961,217.8454,217.5787,217.7961,2058.0
2024-04-24 14:10:00,220.32,220.47,220.11,220.31,2225.0,217.6281,217.7763,217.4207,217.6183,2225.0
2024-04-24 14:20:00,220.18,220.42,220.18,220.29,3380.0,217.4898,217.7269,217.4898,217.5985,3380.0
2024-04-24 14:30:00,220.29,220.37,220.17,220.37,2443.0,217.5985,217.6775,217.48,217.6775,2443.0
2024-04-24 14:40:00,220.4,220.5,220.32,220.4,4063.0,217.7072,217.8059,217.6281,217.7072,4063.0
2024-04-24 14:50:00,220.44,220.57,220.35,220.44,5198.0,217.7467,217.8751,217.6578,217.7467,5198.0
2024-04-24 15:00:00,220.35,220.4,220.03,220.27,4998.0,217.6578,217.7072,217.3417,217.5787,4998.0
2024-04-24 15:10:00,220.31,220.53,220.24,220.47,6149.0,217.6183,217.8356,217.5491,217.7763,6149.0
2024-04-24 15:20:00,220.41,220.8,220.28,220.67,8873.0,217.717,218.1023,217.5886,217.9739,8873.0
2024-04-24 15:30:00,220.62,220.67,220.33,220.33,8317.0,217.9245,217.9739,217.638,217.638,8317.0
2024-04-24 15:40:00,220.28,220.69,220.25,220.53,15204.0,217.5886,217.9936,217.559,217.8356,15204.0
2024-04-24 15:50:00,220.48,221.11,220.43,220.78,56734.0,217.7862,218.4085,217.7368,218.0825,56734.0
2024-04-25 09:30:00,219.56,219.88,218.63,219.19,22284.0,216.8774,217.1935,215.9588,216.5119,22284.0
2024-04-25 09:40:00,219.19,219.3,218.85,219.05,21313.0,216.5119,216.6206,216.1761,216.3737,21313.0
2024-04-25 09:50:00,219.16,219.2,218.3,218.67,24685.0,216.4823,216.5218,215.6328,215.9983,24685.0
2024-04-25 10:00:00,218.59,218.82,218.22,218.23,15374.0,215.9193,216.1465,215.5538,215.5637,15374.0
2024-04-25 10:10:00,218.26,218.86,218.26,218.7,10911.0,215.5933,216.186,215.5933,216.0279,10911.0
2024-04-25 10:20:00,218.72,218.77,218.29,218.61,11918.0,216.0477,216.0971,215.6229,215.939,11918.0
2024-04-25 10:30:00,218.61,218.77,218.32,218.62,28181.0,215.939,216.0971,215.6526,215.9489,28181.0
2024-04-25 10:40:00,218.67,218.67,218.25,218.48,8990.0,215.9983,215.9983,215.5834,215.8106,8990.0
2024-04-25 10:50:00,218.59,218.6,218.19,218.32,6989.0,215.9193,215.9291,215.5242,215.6526,6989.0
2024-04-25 11:00:00,218.46,219.0,218.44,218.94,16839.0,215.7909,216.3243,215.7711,216.265,16839.0
2024-04-25 11:10:00,218.98,219.22,218.78,219.17,8763.0,216.3045,216.5416,216.1069,216.4922,8763.0
2024-04-25 11:20:00,219.11,219.43,219.0,219.03,8588.0,216.4329,216.749,216.3243,216.3539,8588.0
2024-04-25 11:30:00,219.1,219.47,219.03,219.38,8275.0,216.423,216.7885,216.3539,216.6996,8275.0
2024-04-25 11:40:00,219.5,219.65,219.37,219.38,3829.0,216.8182,216.9663,216.6897,216.6996,3829.0
2024-04-25 11:50:00,219.52,219.65,219.41,219.55,5818.0,216.8379,216.9663,216.7293,216.8675,5818.0
2024-04-25 12:00:00,219.51,219.86,219.43,219.74,8874.0,216.828,217.1738,216.749,217.0552,8874.0
2024-04-25 12:10:00,219.67,219.97,219.64,219.95,11423.0,216.9861,217.2824,216.9564,217.2627,11423.0
2024-04-25 12:20:00,219.97,220.37,219.97,220.24,5294.0,217.2824,217.6775,217.2824,217.5491,5294.0
2024-04-25 12:30:00,220.25,220.5,220.21,220.26,8781.0,217.559,217.8059,217.5195,217.5689,8781.0
2024-04-25 12:40:00,220.2,220.54,220.17,220.35,3656.0,217.5096,217.8454,217.48,217.6578,3656.0
2024-04-25 12:50:00,220.33,220.6,220.31,220.5,5463.0,217.638,217.9047,217.6183,217.8059,5463.0
2024-04-25 13:00:00,220.55,220.67,220.51,220.6,3485.0,217.8553,217.9739,217.8158,217.9047,3485.0
2024-04-25 13:10:00,220.58,220.58,220.28,220.35,3310.0,217.885,217.885,217.5886,217.6578,3310.0
2024-04-25 13:20:00,220.36,220.36,220.1,220.27,2543.0,217.6676,217.6676,217.4108,217.5787,2543.0
2024-04-25 13:30:00,220.19,220.58,220.18,220.58,5972.0,217.4997,217.885,217.4898,217.885,5972.0
2024-04-25 13:40:00,220.5,220.88,220.47,220.75,29428.0,217.8059,218.1813,217.7763,218.0529,29428.0
2024-04-25 13:50:00,220.73,220.78,220.34,220.61,11073.0,218.0331,218.0825,217.6479,217.9146,11073.0
2024-04-25 14:00:00,220.59,220.6,220.33,220.33,24699.0,217.8948,217.9047,217.638,217.638,24699.0
2024-04-25 14:10:00,220.37,220.49,220.2,220.31,6955.0,217.6775,217.7961,217.5096,217.6183,6955.0
2024-04-25 14:20:00,220.31,220.31,219.83,219.91,11995.0,217.6183,217.6183,217.1441,217.2231,11995.0
2024-04-25 14:30:00,219.91,220.08,219.83,220.08,7470.0,217.2231,217.3911,217.1441,217.3911,7470.0
2024-04-25 14:40:00,220.05,220.09,219.85,220.01,8033.0,217.3614,217.4009,217.1639,217.3219,8033.0
2024-04-25 14:50:00,219.95,220.06,219.87,219.98,6553.0,217.2627,217.3713,217.1836,217.2923,6553.0
2024-04-25 15:00:00,220.03,220.32,219.93,220.22,25257.0,217.3417,217.6281,217.2429,217.5294,25257.0
2024-04-25 15:10:00,220.18,220.41,220.16,220.41,5134.0,217.4898,217.717,217.4701,217.717,5134.0
2024-04-25 15:20:00,220.37,220.55,220.22,220.33,13777.0,217.6775,217.8553,217.5294,217.638,13777.0
2024-04-25 15:30:00,220.3,220.3,219.94,220.09,9548.0,217.6084,217.6084,217.2528,217.4009,9548.0
2024-04-25 15:40:00,220.04,220.04,219.68,219.69,13414.0,217.3516,217.3516,216.996,217.0058,13414.0
2024-04-25 15:50:00,219.65,220.13,219.64,219.84,76909.0,216.9663,217.4405,216.9564,217.154,76909.0
2024-04-26 09:30:00,219.2,220.06,218.25,219.32,29598.0,216.5218,217.3713,215.5834,216.6404,29598.0
2024-04-26 09:40:00,219.46,220.13,219.36,219.76,16210.0,216.7786,217.4405,216.6799,217.075,16210.0
2024-04-26 09:50:00,219.75,220.75,219.65,220.75,29859.0,217.0651,218.0529,216.9663,218.0529,29859.0
2024-04-26 10:00:00,220.78,221.51,220.63,221.51,30002.0,218.0825,218.8036,217.9343,218.8036,30002.0
2024-04-26 10:10:00,221.67,221.67,221.18,221.65,10048.0,218.9616,218.9616,218.4776,218.9419,10048.0
2024-04-26 10:20:00,221.6,221.85,221.41,221.64,10980.0,218.8925,219.1394,218.7048,218.932,10980.0
2024-04-26 10:30:00,221.7,221.77,221.39,221.58,6043.0,218.9913,219.0604,218.6851,218.8727,6043.0
2024-04-26 10:40:00,221.62,221.74,221.42,221.51,13474.0,218.9122,219.0308,218.7147,218.8036,13474.0
2024-04-26 10:50:00,221.49,221.49,221.02,221.09,16400.0,218.7838,218.7838,218.3196,218.3887,16400.0
2024-04-26 11:00:00,221.1,221.86,221.08,221.35,21847.0,218.3986,219.1493,218.3788,218.6455,21847.0
2024-04-26 11:10:00,221.41,221.44,220.84,220.98,11311.0,218.7048,218.7344,218.1418,218.2801,11311.0
2024-04-26 11:20:00,220.84,220.96,220.64,220.96,10116.0,218.1418,218.2603,217.9442,218.2603,10116.0
2024-04-26 11:30:00,220.94,221.11,220.87,220.88,7239.0,218.2406,218.4085,218.1714,218.1813,7239.0
2024-04-26 11:40:00,220.85,221.45,220.85,221.07,11745.0,218.1517,218.7443,218.1517,218.369,11745.0
2024-04-26 11:50:00,221.15,221.31,221.07,221.24,7817.0,218.448,218.606,218.369,218.5369,7817.0
2024-04-26 12:00:00,221.14,221.39,221.14,221.21,5911.0,218.4381,218.6851,218.4381,218.5073,5911.0
2024-04-26 12:10:00,221.19,221.34,221.08,221.31,6132.0,218.4875,218.6357,218.3788,218.606,6132.0
2024-04-26 12:20:00,221.31,221.61,221.3,221.53,8844.0,218.606,218.9024,218.5962,218.8233,8844.0
2024-04-26 12:30:00,221.66,221.75,221.51,221.55,6042.0,218.9518,219.0407,218.8036,218.8431,6042.0
2024-04-26 12:40:00,221.55,221.61,221.41,221.42,6022.0,218.8431,218.9024,218.7048,218.7147,6022.0
2024-04-26 12:50:00,221.4,221.52,221.4,221.49,3867.0,218.6949,218.8135,218.6949,218.7838,3867.0
2024-04-26 13:00:00,221.52,221.56,221.01,221.26,10432.0,218.8135,218.853,218.3097,218.5566,10432.0
2024-04-26 13:10:00,221.25,221.25,221.08,221.19,5803.0,218.5468,218.5468,218.3788,218.4875,5803.0
2024-04-26 13:20:00,221.2,221.35,221.18,221.32,9763.0,218.4974,218.6455,218.4776,218.6159,9763.0
2024-04-26 13:30:00,221.26,221.27,221.04,221.21,13464.0,218.5566,218.5665,218.3393,218.5073,13464.0
2024-04-26 13:40:00,221.17,221.4,220.96,221.18,23741.0,218.4677,218.6949,218.2603,218.4776,23741.0
2024-04-26 13:50:00,221.22,221.22,221.09,221.12,6500.0,218.5171,218.5171,218.3887,218.4184,6500.0
2024-04-26 14:00:00,221.12,221.86,221.08,221.68,8168.0,218.4184,219.1493,218.3788,218.9715,8168.0
2024-04-26 14:10:00,221.74,221.99,221.74,221.85,9271.0,219.0308,219.2777,219.0308,219.1394,9271.0
2024-04-26 14:20:00,221.87,221.93,221.6,221.73,7121.0,219.1592,219.2185,218.8925,219.0209,7121.0
2024-04-26 14:30:00,221.65,221.71,221.38,221.46,6404.0,218.9419,219.0012,218.6752,218.7542,6404.0
2024-04-26 14:40:00,221.53,221.61,221.42,221.42,11416.0,218.8233,218.9024,218.7147,218.7147,11416.0
2024-04-26 14:50:00,221.45,221.57,221.31,221.41,13375.0,218.7443,218.8629,218.606,218.7048,13375.0
2024-04-26 15:00:00,221.44,221.74,221.34,221.64,18200.0,218.7344,219.0308,218.6357,218.932,18200.0
2024-04-26 15:10:00,221.69,221.79,221.61,221.7,11098.0,218.9814,219.0802,218.9024,218.9913,11098.0
2024-04-26 15:20:00,221.68,221.77,221.55,221.56,7344.0,218.9715,219.0604,218.8431,218.853,7344.0
2024-04-26 15:30:00,221.5,221.5,221.24,221.34,9642.0,218.7937,218.7937,218.5369,218.6357,9642.0
2024-04-26 15:40:00,221.38,221.47,221.02,221.03,20012.0,218.6752,218.7641,218.3196,218.3295,20012.0
2024-04-26 15:50:00,221.0,221.4,220.94,221.03,102430.0,218.2998,218.6949,218.2406,218.3295,102430.0
2024-04-29 09:30:00,222.39,222.39,219.97,220.79,45138.0,219.6728,219.6728,217.2824,218.0924,45138.0
2024-04-29 09:40:00,220.84,221.76,220.5,221.69,26687.0,218.1418,219.0505,217.8059,218.9814,26687.0
2024-04-29 09:50:00,221.57,221.78,221.02,221.35,16315.0,218.8629,219.0703,218.3196,218.6455,16315.0
2024-04-29 10:00:00,221.28,222.1,221.27,222.1,8776.0,218.5764,219.3864,218.5665,219.3864,8776.0
2024-04-29 10:10:00,222.12,222.66,222.01,222.29,16876.0,219.4061,219.9395,219.2975,219.5741,16876.0
2024-04-29 10:20:00,222.37,222.49,221.98,222.06,9582.0,219.6531,219.7716,219.2679,219.3469,9582.0
2024-04-29 10:30:00,222.06,222.41,222.04,222.26,9127.0,219.3469,219.6926,219.3271,219.5444,9127.0
2024-04-29 10:40:00,222.28,222.28,221.62,221.79,9111.0,219.5642,219.5642,218.9122,219.0802,9111.0
2024-04-29 10:50:00,221.79,221.87,221.44,221.66,5738.0,219.0802,219.1592,218.7344,218.9518,5738.0
2024-04-29 11:00:00,221.51,221.75,221.25,221.32,13356.0,218.8036,219.0407,218.5468,218.6159,13356.0
2024-04-29 11:10:00,221.33,221.87,221.33,221.77,5871.0,218.6258,219.1592,218.6258,219.0604,5871.0
2024-04-29 11:20:00,221.78,222.11,221.64,222.07,7429.0,219.0703,219.3963,218.932,219.3568,7429.0
2024-04-29 11:30:00,222.1,222.1,221.73,221.86,8339.0,219.3864,219.3864,219.0209,219.1493,8339.0
2024-04-29 11:40:00,221.79,222.0,221.76,221.81,6808.0,219.0802,219.2876,219.0505,219.0999,6808.0
2024-04-29 11:50:00,221.87,222.02,221.78,221.99,6116.0,219.1592,219.3074,219.0703,219.2777,6116.0
2024-04-29 12:00:00,221.93,221.96,221.79,221.8,9616.0,219.2185,219.2481,219.0802,219.0901,9616.0
2024-04-29 12:10:00,221.83,221.92,221.69,221.81,9879.0,219.1197,219.2086,218.9814,219.0999,9879.0
2024-04-29 12:20:00,221.81,221.91,221.71,221.88,9553.0,219.0999,219.1987,219.0012,219.1691,9553.0
2024-04-29 12:30:00,221.91,222.02,221.85,221.97,6548.0,219.1987,219.3074,219.1394,219.258,6548.0
2024-04-29 12:40:00,221.99,222.03,221.75,221.91,13197.0,219.2777,219.3172,219.0407,219.1987,13197.0
2024-04-29 12:50:00,221.91,221.97,221.7,221.78,7535.0,219.1987,219.258,218.9913,219.0703,7535.0
2024-04-29 13:00:00,221.77,222.01,221.77,221.87,6927.0,219.0604,219.2975,219.0604,219.1592,6927.0
2024-04-29 13:10:00,221.9,221.92,221.82,221.89,4226.0,219.1888,219.2086,219.1098,219.179,4226.0
2024-04-29 13:20:00,221.92,222.47,221.85,222.29,86339.0,219.2086,219.7519,219.1394,219.5741,86339.0
2024-04-29 13:30:00,222.23,222.3,221.74,221.75,5997.0,219.5148,219.5839,219.0308,219.0407,5997.0
2024-04-29 13:40:00,221.8,221.87,221.36,221.5,6043.0,219.0901,219.1592,218.6554,218.7937,6043.0
2024-04-29 13:50:00,221.5,221.78,221.5,221.71,7872.0,218.7937,219.0703,218.7937,219.0012,7872.0
2024-04-29 14:00:00,221.71,221.86,221.56,221.76,5446.0,219.0012,219.1493,218.853,219.0505,5446.0
2024-04-29 14:10:00,221.69,221.81,221.63,221.67,8785.0,218.9814,219.0999,218.9221,218.9616,8785.0
2024-04-29 14:20:00,221.63,221.7,221.2,221.2,14239.0,218.9221,218.9913,218.4974,218.4974,14239.0
2024-04-29 14:30:00,221.15,221.21,220.79,221.12,20997.0,218.448,218.5073,218.0924,218.4184,20997.0
2024-04-29 14:40:00,221.14,221.53,221.12,221.47,15022.0,218.4381,218.8233,218.4184,218.7641,15022.0
2024-04-29 14:50:00,221.49,221.74,221.45,221.7,9790.0,218.7838,219.0308,218.7443,218.9913,9790.0
2024-04-29 15:00:00,221.7,221.74,221.06,221.16,14882.0,218.9913,219.0308,218.3591,218.4579,14882.0
2024-04-29 15:10:00,221.15,221.54,221.04,221.34,10478.0,218.448,218.8332,218.3393,218.6357,10478.0
2024-04-29 15:20:00,221.44,221.48,221.35,221.39,12349.0,218.7344,218.774,218.6455,218.6851,12349.0
2024-04-29 15:30:00,221.35,221.49,221.23,221.36,16754.0,218.6455,218.7838,218.527,218.6554,16754.0
2024-04-29 15:40:00,221.41,221.81,221.15,221.15,32177.0,218.7048,219.0999,218.448,218.448,32177.0
2024-04-29 15:50:00,221.16,221.75,221.15,221.75,135141.0,218.4579,219.0407,218.448,219.0407,135141.0
2024-04-30 09:30:00,226.0,230.21,226.0,229.27,54901.0,223.2387,227.3973,223.2387,226.4688,54901.0
2024-04-30 09:40:00,228.78,229.39,226.61,227.84,61339.0,225.9848,226.5873,223.8413,225.0563,61339.0
2024-04-30 09:50:00,227.83,228.16,226.52,228.09,47170.0,225.0464,225.3723,223.7524,225.3032,47170.0
2024-04-30 10:00:00,227.88,229.25,227.72,228.94,29366.0,225.0958,226.449,224.9377,226.1428,29366.0
2024-04-30 10:10:00,228.87,230.13,228.62,229.84,14881.0,226.0737,227.3183,225.8267,227.0318,14881.0
2024-04-30 10:20:00,229.96,230.17,229.42,229.98,23960.0,227.1504,227.3578,226.6169,227.1701,23960.0
2024-04-30 10:30:00,230.05,230.05,228.75,228.8,11419.0,227.2393,227.2393,225.9551,226.0045,11419.0
2024-04-30 10:40:00,228.79,229.49,228.59,229.39,7508.0,225.9946,226.6861,225.7971,226.5873,7508.0
2024-04-30 10:50:00,229.2,229.52,228.56,228.87,15815.0,226.3996,226.7157,225.7675,226.0737,15815.0
2024-04-30 11:00:00,228.87,229.18,228.54,228.67,26762.0,226.0737,226.3799,225.7477,225.8761,26762.0
2024-04-30 11:10:00,228.71,228.97,228.49,228.78,18391.0,225.9156,226.1724,225.6983,225.9848,18391.0
2024-04-30 11:20:00,228.76,229.26,228.62,229.0,10317.0,225.965,226.4589,225.8267,226.2021,10317.0
2024-04-30 11:30:00,229.06,230.02,229.06,230.02,16280.0,226.2613,227.2096,226.2613,227.2096,16280.0
2024-04-30 11:40:00,230.05,230.05,228.73,229.12,34013.0,227.2393,227.2393,225.9354,226.3206,34013.0
2024-04-30 11:50:00,229.1,229.1,227.43,227.84,30315.0,226.3009,226.3009,224.6513,225.0563,30315.0
2024-04-30 12:00:00,227.75,228.42,227.08,227.67,21693.0,224.9674,225.6292,224.3055,224.8883,21693.0
2024-04-30 12:10:00,227.78,228.31,227.4,228.3,8945.0,224.997,225.5205,224.6216,225.5106,8945.0
2024-04-30 12:20:00,228.43,228.52,227.93,227.94,20608.0,225.639,225.7279,225.1452,225.155,20608.0
2024-04-30 12:30:00,227.95,228.12,227.32,227.62,24006.0,225.1649,225.3328,224.5426,224.8389,24006.0
2024-04-30 12:40:00,227.49,227.51,227.09,227.39,20368.0,224.7105,224.7303,224.3154,224.6118,20368.0
2024-04-30 12:50:00,227.52,227.79,227.23,227.33,13080.0,224.7402,225.0069,224.4537,224.5525,13080.0
2024-04-30 13:00:00,227.23,227.3,226.83,227.0,8335.0,224.4537,224.5229,224.0586,224.2265,8335.0
2024-04-30 13:10:00,226.95,227.16,226.8,226.88,8730.0,224.1771,224.3846,224.029,224.108,8730.0
2024-04-30 13:20:00,226.81,227.28,226.55,226.64,20032.0,224.0388,224.5031,223.782,223.8709,20032.0
2024-04-30 13:30:00,226.68,226.79,226.08,226.08,23173.0,223.9104,224.0191,223.3178,223.3178,23173.0
2024-04-30 13:40:00,226.25,226.76,226.13,226.76,9130.0,223.4857,223.9894,223.3671,223.9894,9130.0
2024-04-30 13:50:00,226.77,227.18,226.54,227.13,75608.0,223.9993,224.4043,223.7721,224.3549,75608.0
2024-04-30 14:00:00,227.29,227.87,227.15,227.42,12559.0,224.513,225.0859,224.3747,224.6414,12559.0
2024-04-30 14:10:00,227.41,227.79,227.18,227.76,15290.0,224.6315,225.0069,224.4043,224.9772,15290.0
2024-04-30 14:20:00,227.76,228.12,227.61,227.9,19001.0,224.9772,225.3328,224.8291,225.1155,19001.0
2024-04-30 14:30:00,227.92,228.28,227.91,228.27,14372.0,225.1353,225.4909,225.1254,225.481,14372.0
2024-04-30 14:40:00,228.3,228.3,227.3,227.31,17509.0,225.5106,225.5106,224.5229,224.5327,17509.0
2024-04-30 14:50:00,227.38,227.4,227.02,227.4,18555.0,224.6019,224.6216,224.2463,224.6216,18555.0
2024-04-30 15:00:00,227.45,227.61,227.26,227.29,20256.0,224.671,224.8291,224.4833,224.513,20256.0
2024-04-30 15:10:00,227.28,227.35,226.53,226.61,17244.0,224.5031,224.5722,223.7623,223.8413,17244.0
2024-04-30 15:20:00,226.61,226.63,225.93,225.93,29836.0,223.8413,223.861,223.1696,223.1696,29836.0
2024-04-30 15:30:00,225.97,226.45,225.96,226.37,44149.0,223.2091,223.6832,223.1992,223.6042,44149.0
2024-04-30 15:40:00,226.34,226.71,226.33,226.6,35555.0,223.5746,223.9401,223.5647,223.8314,35555.0
2024-04-30 15:50:00,226.56,226.56,225.78,226.15,146163.0,223.7919,223.7919,223.0214,223.3869,146163.0
2024-05-01 09:30:00,226.64,227.41,225.98,226.15,26689.0,223.8709,224.6315,223.219,223.3869,26689.0
2024-05-01 09:40:00,226.21,226.32,225.16,225.19,6692.0,223.4462,223.5548,222.409,222.4386,6692.0
2024-05-01 09:50:00,225.52,225.61,224.67,224.86,9062.0,222.7646,222.8535,221.925,222.1127,9062.0
2024-05-01 10:00:00,224.84,225.0,224.18,224.31,7829.0,222.0929,222.251,221.441,221.5694,7829.0
2024-05-01 10:10:00,224.36,225.35,224.3,225.04,5395.0,221.6188,222.5967,221.5595,222.2905,5395.0
2024-05-01 10:20:00,224.96,224.99,224.53,224.8,6891.0,222.2114,222.2411,221.7867,222.0534,6891.0
2024-05-01 10:30:00,224.74,224.87,224.52,224.77,4951.0,221.9941,222.1225,221.7768,222.0238,4951.0
2024-05-01 10:40:00,224.68,224.71,224.44,224.44,4833.0,221.9349,221.9645,221.6978,221.6978,4833.0
2024-05-01 10:50:00,224.45,224.57,224.37,224.44,13335.0,221.7077,221.8262,221.6287,221.6978,13335.0
2024-05-01 11:00:00,224.5,224.53,224.38,224.43,5430.0,221.7571,221.7867,221.6385,221.6879,5430.0
2024-05-01 11:10:00,224.5,224.53,224.24,224.39,6753.0,221.7571,221.7867,221.5002,221.6484,6753.0
2024-05-01 11:20:00,224.5,224.63,224.35,224.49,5608.0,221.7571,221.8855,221.6089,221.7472,5608.0
2024-05-01 11:30:00,224.74,225.21,224.67,225.2,13074.0,221.9941,222.4584,221.925,222.4485,13074.0
2024-05-01 11:40:00,225.34,225.47,225.24,225.33,5762.0,222.5868,222.7152,222.488,222.5769,5762.0
2024-05-01 11:50:00,225.44,225.56,225.15,225.31,6127.0,222.6856,222.8041,222.3991,222.5572,6127.0
2024-05-01 12:00:00,225.31,225.32,224.51,224.51,4516.0,222.5572,222.567,221.7669,221.7669,4516.0
2024-05-01 12:10:00,224.5,224.69,224.47,224.56,5327.0,221.7571,221.9447,221.7274,221.8163,5327.0
2024-05-01 12:20:00,224.63,224.88,224.62,224.83,4928.0,221.8855,222.1324,221.8756,222.083,4928.0
2024-05-01 12:30:00,224.84,225.1,224.84,224.95,5728.0,222.0929,222.3497,222.0929,222.2016,5728.0
2024-05-01 12:40:00,224.94,224.96,224.86,224.96,2257.0,222.1917,222.2114,222.1127,222.2114,2257.0
2024-05-01 12:50:00,224.98,225.12,224.92,225.11,3418.0,222.2312,222.3695,222.1719,222.3596,3418.0
2024-05-01 13:00:00,225.12,225.17,224.89,224.93,3174.0,222.3695,222.4189,222.1423,222.1818,3174.0
2024-05-01 13:10:00,224.93,225.03,224.77,224.95,5782.0,222.1818,222.2806,222.0238,222.2016,5782.0
2024-05-01 13:20:00,224.97,225.31,224.92,225.23,3794.0,222.2213,222.5572,222.1719,222.4781,3794.0
2024-05-01 13:30:00,225.34,225.52,225.27,225.42,3125.0,222.5868,222.7646,222.5177,222.6658,3125.0
2024-05-01 13:40:00,225.34,225.45,225.24,225.32,3385.0,222.5868,222.6955,222.488,222.567,3385.0
2024-05-01 13:50:00,225.28,225.5,225.24,225.5,2124.0,222.5275,222.7448,222.488,222.7448,2124.0
2024-05-01 14:00:00,225.58,225.95,225.49,225.6,4107.0,222.8239,223.1893,222.735,222.8436,4107.0
2024-05-01 14:10:00,225.64,225.95,225.43,225.95,3741.0,222.8831,223.1893,222.6757,223.1893,3741.0
2024-05-01 14:20:00,225.9,226.22,225.86,226.22,3312.0,223.14,223.456,223.1004,223.456,3312.0
2024-05-01 14:30:00,226.12,226.38,225.5,226.38,5980.0,223.3573,223.6141,222.7448,223.6141,5980.0
2024-05-01 14:40:00,226.37,227.18,226.37,227.18,3929.0,223.6042,224.4043,223.6042,224.4043,3929.0
2024-05-01 14:50:00,227.27,227.58,227.09,227.15,6326.0,224.4932,224.7994,224.3154,224.3747,6326.0
2024-05-01 15:00:00,227.23,227.39,226.69,227.04,6632.0,224.4537,224.6118,223.9203,224.266,6632.0
2024-05-01 15:10:00,227.06,227.06,226.67,226.72,3071.0,224.2858,224.2858,223.9005,223.9499,3071.0
2024-05-01 15:20:00,226.66,227.02,226.48,226.7,4582.0,223.8907,224.2463,223.7129,223.9302,4582.0
2024-05-01 15:30:00,226.43,226.55,225.31,225.65,14245.0,223.6635,223.782,222.5572,222.893,14245.0
2024-05-01 15:40:00,225.61,225.93,225.41,225.72,18968.0,222.8535,223.1696,222.6559,222.9622,18968.0
2024-05-01 15:50:00,225.71,225.71,224.73,224.88,78924.0,222.9523,222.9523,221.9843,222.1324,78924.0
2024-05-02 09:30:00,224.83,226.54,224.4,224.77,23593.0,222.083,223.7721,221.6583,222.0238,23593.0
2024-05-02 09:40:00,225.01,225.24,224.32,224.76,11086.0,222.2608,222.488,221.5793,222.0139,11086.0
2024-05-02 09:50:00,224.83,225.24,224.64,225.22,18647.0,222.083,222.488,221.8954,222.4683,18647.0
2024-05-02 10:00:00,225.29,225.67,224.79,225.09,10248.0,222.5374,222.9128,222.0435,222.3399,10248.0
2024-05-02 10:10:00,225.1,225.7,225.03,225.67,8254.0,222.3497,222.9424,222.2806,222.9128,8254.0
2024-05-02 10:20:00,225.63,225.94,225.41,225.85,14128.0,222.8733,223.1795,222.6559,223.0906,14128.0
2024-05-02 10:30:00,226.0,226.07,225.36,225.46,6010.0,223.2387,223.3079,222.6066,222.7053,6010.0
2024-05-02 10:40:00,225.54,225.57,224.95,225.46,7577.0,222.7844,222.814,222.2016,222.7053,7577.0
2024-05-02 10:50:00,225.4,226.0,225.38,225.95,9659.0,222.6461,223.2387,222.6263,223.1893,9659.0
2024-05-02 11:00:00,225.9,226.17,225.72,226.09,14724.0,223.14,223.4067,222.9622,223.3276,14724.0
2024-05-02 11:10:00,226.09,226.1,225.85,226.09,4462.0,223.3276,223.3375,223.0906,223.3276,4462.0
2024-05-02 11:20:00,226.02,226.02,225.38,225.47,3495.0,223.2585,223.2585,222.6263,222.7152,3495.0
2024-05-02 11:30:00,225.53,225.61,225.22,225.58,3920.0,222.7745,222.8535,222.4683,222.8239,3920.0
2024-05-02 11:40:00,225.5,225.78,225.5,225.56,2916.0,222.7448,223.0214,222.7448,222.8041,2916.0
2024-05-02 11:50:00,225.7,225.98,225.7,225.9,3943.0,222.9424,223.219,222.9424,223.14,3943.0
2024-05-02 12:00:00,225.8,225.93,225.57,225.57,4738.0,223.0412,223.1696,222.814,222.814,4738.0
2024-05-02 12:10:00,225.56,225.81,225.33,225.44,5677.0,222.8041,223.0511,222.5769,222.6856,5677.0
2024-05-02 12:20:00,225.5,225.77,225.45,225.46,2655.0,222.7448,223.0115,222.6955,222.7053,2655.0
2024-05-02 12:30:00,225.44,225.51,225.1,225.45,5592.0,222.6856,222.7547,222.3497,222.6955,5592.0
2024-05-02 12:40:00,225.47,225.53,225.4,225.42,4643.0,222.7152,222.7745,222.6461,222.6658,4643.0
2024-05-02 12:50:00,225.38,225.76,225.37,225.76,15898.0,222.6263,223.0017,222.6164,223.0017,15898.0
2024-05-02 13:00:00,225.72,225.97,225.72,225.97,6993.0,222.9622,223.2091,222.9622,223.2091,6993.0
2024-05-02 13:10:00,225.92,226.41,225.85,226.35,32243.0,223.1597,223.6437,223.0906,223.5845,32243.0
2024-05-02 13:20:00,226.31,226.52,226.27,226.4,9211.0,223.5449,223.7524,223.5054,223.6338,9211.0
2024-05-02 13:30:00,226.43,226.58,226.17,226.45,8963.0,223.6635,223.8116,223.4067,223.6832,8963.0
2024-05-02 13:40:00,226.41,226.55,226.23,226.41,4798.0,223.6437,223.782,223.4659,223.6437,4798.0
2024-05-02 13:50:00,226.44,226.59,226.3,226.48,4996.0,223.6734,223.8215,223.5351,223.7129,4996.0
2024-05-02 14:00:00,226.56,226.81,226.49,226.75,9286.0,223.7919,224.0388,223.7227,223.9796,9286.0
2024-05-02 14:10:00,226.8,226.97,226.7,226.79,12786.0,224.029,224.1969,223.9302,224.0191,12786.0
2024-05-02 14:20:00,226.71,226.74,226.09,226.32,46227.0,223.9401,223.9697,223.3276,223.5548,46227.0
2024-05-02 14:30:00,226.32,227.05,226.26,226.98,17936.0,223.5548,224.2759,223.4956,224.2068,17936.0
2024-05-02 14:40:00,227.01,227.41,227.01,227.37,7762.0,224.2364,224.6315,224.2364,224.592,7762.0
2024-05-02 14:50:00,227.38,227.75,227.3,227.58,16115.0,224.6019,224.9674,224.5229,224.7994,16115.0
2024-05-02 15:00:00,227.53,227.66,227.28,227.66,11727.0,224.75,224.8785,224.5031,224.8785,11727.0
2024-05-02 15:10:00,227.65,227.78,227.29,227.42,19106.0,224.8686,224.997,224.513,224.6414,19106.0
2024-05-02 15:20:00,227.37,227.62,227.33,227.39,12111.0,224.592,224.8389,224.5525,224.6118,12111.0
2024-05-02 15:30:00,227.38,227.38,226.76,226.9,10235.0,224.6019,224.6019,223.9894,224.1277,10235.0
2024-05-02 15:40:00,226.93,227.03,226.45,226.51,27699.0,224.1574,224.2562,223.6832,223.7425,27699.0
2024-05-02 15:50:00,226.47,226.98,226.29,226.78,113398.0,223.703,224.2068,223.5252,224.0092,113398.0
2024-05-03 09:30:00,228.0,228.27,226.79,228.05,23443.0,225.2143,225.481,224.0191,225.2637,23443.0
2024-05-03 09:40:00,228.19,228.56,227.83,228.14,5987.0,225.402,225.7675,225.0464,225.3526,5987.0
2024-05-03 09:50:00,228.14,228.28,227.74,227.78,14618.0,225.3526,225.4909,224.9575,224.997,14618.0
2024-05-03 10:00:00,227.83,228.01,226.41,226.58,14342.0,225.0464,225.2242,223.6437,223.8116,14342.0
2024-05-03 10:10:00,226.64,226.83,226.08,226.36,6100.0,223.8709,224.0586,223.3178,223.5943,6100.0
2024-05-03 10:20:00,226.27,227.05,226.14,226.85,25357.0,223.5054,224.2759,223.377,224.0783,25357.0
2024-05-03 10:30:00,226.77,227.24,226.65,226.88,11485.0,223.9993,224.4636,223.8808,224.108,11485.0
2024-05-03 10:40:00,226.83,227.27,226.71,227.12,8468.0,224.0586,224.4932,223.9401,224.3451,8468.0
2024-05-03 10:50:00,227.08,227.15,226.35,226.81,19285.0,224.3055,224.3747,223.5845,224.0388,19285.0
2024-05-03 11:00:00,226.72,227.1,226.71,226.75,8014.0,223.9499,224.3253,223.9401,223.9796,8014.0
2024-05-03 11:10:00,226.83,226.99,226.49,226.71,11380.0,224.0586,224.2166,223.7227,223.9401,11380.0
2024-05-03 11:20:00,226.8,226.92,226.71,226.89,6298.0,224.029,224.1475,223.9401,224.1179,6298.0
2024-05-03 11:30:00,226.93,227.14,226.85,226.95,6025.0,224.1574,224.3648,224.0783,224.1771,6025.0
2024-05-03 11:40:00,226.92,227.14,226.78,226.93,10544.0,224.1475,224.3648,224.0092,224.1574,10544.0
2024-05-03 11:50:00,227.03,227.19,226.92,227.0,4174.0,224.2562,224.4142,224.1475,224.2265,4174.0
2024-05-03 12:00:00,226.95,227.07,226.78,226.86,5074.0,224.1771,224.2957,224.0092,224.0882,5074.0
2024-05-03 12:10:00,226.91,226.98,226.85,226.94,6049.0,224.1376,224.2068,224.0783,224.1673,6049.0
2024-05-03 12:20:00,226.93,227.07,226.86,226.99,6835.0,224.1574,224.2957,224.0882,224.2166,6835.0
2024-05-03 12:30:00,226.96,227.11,226.92,226.98,3710.0,224.187,224.3352,224.1475,224.2068,3710.0
2024-05-03 12:40:00,227.04,227.17,226.98,227.08,4977.0,224.266,224.3944,224.2068,224.3055,4977.0
2024-05-03 12:50:00,227.09,227.15,226.79,227.03,5064.0,224.3154,224.3747,224.0191,224.2562,5064.0
2024-05-03 13:00:00,227.03,227.27,226.91,227.23,2706.0,224.2562,224.4932,224.1376,224.4537,2706.0
2024-05-03 13:10:00,227.27,227.46,227.26,227.36,4115.0,224.4932,224.6809,224.4833,224.5821,4115.0
2024-05-03 13:20:00,227.23,227.37,227.23,227.32,1688.0,224.4537,224.592,224.4537,224.5426,1688.0
2024-05-03 13:30:00,227.3,227.43,227.17,227.38,5170.0,224.5229,224.6513,224.3944,224.6019,5170.0
2024-05-03 13:40:00,227.5,227.52,227.35,227.4,1308.0,224.7204,224.7402,224.5722,224.6216,1308.0
2024-05-03 13:50:00,227.41,227.45,227.32,227.43,3874.0,224.6315,224.671,224.5426,224.6513,3874.0
2024-05-03 14:00:00,227.36,227.39,227.21,227.29,4053.0,224.5821,224.6118,224.434,224.513,4053.0
2024-05-03 14:10:00,227.29,227.37,227.17,227.37,3747.0,224.513,224.592,224.3944,224.592,3747.0
2024-05-03 14:20:00,227.42,227.46,227.29,227.37,3090.0,224.6414,224.6809,224.513,224.592,3090.0
2024-05-03 14:30:00,227.33,227.45,227.29,227.29,4787.0,224.5525,224.671,224.513,224.513,4787.0
2024-05-03 14:40:00,227.28,227.6,227.23,227.55,5793.0,224.5031,224.8192,224.4537,224.7698,5793.0
2024-05-03 14:50:00,227.55,227.61,227.42,227.44,4318.0,224.7698,224.8291,224.6414,224.6611,4318.0
2024-05-03 15:00:00,227.45,227.63,227.37,227.4,4609.0,224.671,224.8488,224.592,224.6216,4609.0
2024-05-03 15:10:00,227.5,227.52,227.36,227.44,4892.0,224.7204,224.7402,224.5821,224.6611,4892.0
2024-05-03 15:20:00,227.41,227.44,227.32,227.41,4392.0,224.6315,224.6611,224.5426,224.6315,4392.0
2024-05-03 15:30:00,227.41,227.89,227.39,227.55,14341.0,224.6315,225.1056,224.6118,224.7698,14341.0
2024-05-03 15:40:00,227.56,227.63,227.4,227.43,13621.0,224.7797,224.8488,224.6216,224.6513,13621.0
2024-05-03 15:50:00,227.47,227.81,227.44,227.51,115838.0,224.6908,225.0266,224.6611,224.7303,115838.0
2024-05-06 09:30:00,228.2,228.2,226.98,227.78,14889.0,225.4119,225.4119,224.2068,224.997,14889.0
2024-05-06 09:40:00,227.98,228.32,227.98,228.2,7835.0,225.1945,225.5304,225.1945,225.4119,7835.0
2024-05-06 09:50:00,228.24,228.28,228.08,228.18,16733.0,225.4514,225.4909,225.2933,225.3921,16733.0
2024-05-06 10:00:00,228.24,228.27,227.69,228.0,11341.0,225.4514,225.481,224.9081,225.2143,11341.0
2024-05-06 10:10:00,227.95,228.18,227.86,227.95,3172.0,225.1649,225.3921,225.076,225.1649,3172.0
2024-05-06 10:20:00,227.9,227.9,227.2,227.25,6537.0,225.1155,225.1155,224.4241,224.4735,6537.0
2024-05-06 10:30:00,227.35,227.8,227.12,227.49,13660.0,224.5722,225.0167,224.3451,224.7105,13660.0
2024-05-06 10:40:00,227.5,227.84,227.39,227.54,13259.0,224.7204,225.0563,224.6118,224.7599,13259.0
2024-05-06 10:50:00,227.61,227.75,227.44,227.54,6859.0,224.8291,224.9674,224.6611,224.7599,6859.0
2024-05-06 11:00:00,227.47,227.7,227.43,227.66,9501.0,224.6908,224.918,224.6513,224.8785,9501.0
2024-05-06 11:10:00,227.7,227.93,227.62,227.77,4051.0,224.918,225.1452,224.8389,224.9871,4051.0
2024-05-06 11:20:00,227.72,227.93,227.67,227.81,6654.0,224.9377,225.1452,224.8883,225.0266,6654.0
2024-05-06 11:30:00,227.81,227.81,227.46,227.56,13381.0,225.0266,225.0266,224.6809,224.7797,13381.0
2024-05-06 11:40:00,227.56,227.73,227.56,227.68,6891.0,224.7797,224.9476,224.7797,224.8982,6891.0
2024-05-06 11:50:00,227.78,227.92,227.76,227.85,2903.0,224.997,225.1353,224.9772,225.0661,2903.0
2024-05-06 12:00:00,227.85,227.85,227.63,227.65,2725.0,225.0661,225.0661,224.8488,224.8686,2725.0
2024-05-06 12:10:00,227.68,227.72,227.44,227.51,10132.0,224.8982,224.9377,224.6611,224.7303,10132.0
2024-05-06 12:20:00,227.5,227.9,227.5,227.89,4132.0,224.7204,225.1155,224.7204,225.1056,4132.0
2024-05-06 12:30:00,227.89,228.11,227.88,228.03,3060.0,225.1056,225.323,225.0958,225.2439,3060.0
2024-05-06 12:40:00,228.08,228.41,228.06,228.3,5075.0,225.2933,225.6193,225.2736,225.5106,5075.0
2024-05-06 12:50:00,228.36,228.66,228.27,228.62,9294.0,225.5699,225.8662,225.481,225.8267,9294.0
2024-05-06 13:00:00,228.67,228.72,228.51,228.66,3052.0,225.8761,225.9255,225.7181,225.8662,3052.0
2024-05-06 13:10:00,228.7,228.7,228.53,228.59,2496.0,225.9057,225.9057,225.7378,225.7971,2496.0
2024-05-06 13:20:00,228.64,228.97,228.64,228.88,13700.0,225.8465,226.1724,225.8465,226.0835,13700.0
2024-05-06 13:30:00,228.89,229.04,228.84,228.93,3696.0,226.0934,226.2416,226.044,226.1329,3696.0
2024-05-06 13:40:00,228.9,228.97,228.79,228.95,7905.0,226.1033,226.1724,225.9946,226.1527,7905.0
2024-05-06 13:50:00,228.92,229.04,228.86,228.99,4392.0,226.1231,226.2416,226.0638,226.1922,4392.0
2024-05-06 14:00:00,228.94,229.21,228.93,229.2,6911.0,226.1428,226.4095,226.1329,226.3996,6911.0
2024-05-06 14:10:00,229.18,229.25,229.1,229.21,7445.0,226.3799,226.449,226.3009,226.4095,7445.0
2024-05-06 14:20:00,229.2,229.35,229.08,229.23,14319.0,226.3996,226.5478,226.2811,226.4293,14319.0
2024-05-06 14:30:00,229.26,229.43,229.25,229.27,10773.0,226.4589,226.6268,226.449,226.4688,10773.0
2024-05-06 14:40:00,229.27,229.4,229.27,229.35,4118.0,226.4688,226.5972,226.4688,226.5478,4118.0
2024-05-06 14:50:00,229.36,229.53,229.31,229.47,15020.0,226.5577,226.7256,226.5083,226.6663,15020.0
2024-05-06 15:00:00,229.41,229.5,229.39,229.47,6099.0,226.6071,226.696,226.5873,226.6663,6099.0
2024-05-06 15:10:00,229.49,229.49,229.18,229.19,14087.0,226.6861,226.6861,226.3799,226.3898,14087.0
2024-05-06 15:20:00,229.18,229.22,229.05,229.05,6172.0,226.3799,226.4194,226.2515,226.2515,6172.0
2024-05-06 15:30:00,229.08,229.35,229.07,229.29,8145.0,226.2811,226.5478,226.2712,226.4885,8145.0
2024-05-06 15:40:00,229.24,229.27,229.14,229.25,9926.0,226.4391,226.4688,226.3404,226.449,9926.0
2024-05-06 15:50:00,229.2,229.39,228.74,228.95,100689.0,226.3996,226.5873,225.9453,226.1527,100689.0
2024-05-07 09:30:00,230.0,230.0,228.82,229.24,28989.0,227.1899,227.1899,226.0243,226.4391,28989.0
2024-05-07 09:40:00,229.31,230.09,229.31,229.97,8888.0,226.5083,227.2788,226.5083,227.1602,8888.0
2024-05-07 09:50:00,229.83,230.62,229.82,230.28,6303.0,227.0219,227.8023,227.0121,227.4664,6303.0
2024-05-07 10:00:00,230.38,230.8,230.27,230.49,10489.0,227.5652,227.9801,227.4566,227.6739,10489.0
2024-05-07 10:10:00,230.45,230.53,230.15,230.29,6526.0,227.6344,227.7134,227.338,227.4763,6526.0
2024-05-07 10:20:00,230.21,230.21,229.91,230.05,10501.0,227.3973,227.3973,227.101,227.2393,10501.0
2024-05-07 10:30:00,229.96,230.13,229.88,230.12,8274.0,227.1504,227.3183,227.0713,227.3084,8274.0
2024-05-07 10:40:00,230.1,230.35,230.0,230.3,6272.0,227.2886,227.5356,227.1899,227.4862,6272.0
2024-05-07 10:50:00,230.3,230.67,230.19,230.45,8429.0,227.4862,227.8517,227.3775,227.6344,8429.0
2024-05-07 11:00:00,230.5,231.03,230.49,231.03,9493.0,227.6838,228.2073,227.6739,228.2073,9493.0
2024-05-07 11:10:00,231.0,231.14,230.93,231.12,7108.0,228.1776,228.3159,228.1085,228.2962,7108.0
2024-05-07 11:20:00,231.12,231.55,230.99,231.55,3938.0,228.2962,228.7209,228.1678,228.7209,3938.0
2024-05-07 11:30:00,231.44,231.57,231.42,231.55,8777.0,228.6123,228.7407,228.5925,228.7209,8777.0
2024-05-07 11:40:00,231.6,231.6,231.35,231.41,5152.0,228.7703,228.7703,228.5234,228.5826,5152.0
2024-05-07 11:50:00,231.42,231.59,231.42,231.56,3963.0,228.5925,228.7604,228.5925,228.7308,3963.0
2024-05-07 12:00:00,231.51,231.62,231.43,231.54,4134.0,228.6814,228.7901,228.6024,228.711,4134.0
2024-05-07 12:10:00,231.53,231.69,231.39,231.49,10795.0,228.7012,228.8592,228.5629,228.6617,10795.0
2024-05-07 12:20:00,231.49,231.82,231.35,231.82,4704.0,228.6617,228.9876,228.5234,228.9876,4704.0
2024-05-07 12:30:00,231.79,231.8,231.56,231.59,3255.0,228.958,228.9679,228.7308,228.7604,3255.0
2024-05-07 12:40:00,231.6,231.64,231.48,231.63,7914.0,228.7703,228.8098,228.6518,228.7999,7914.0
2024-05-07 12:50:00,231.73,232.08,231.61,231.84,13930.0,228.8987,229.2444,228.7802,229.0074,13930.0
2024-05-07 13:00:00,231.81,232.25,231.81,232.25,4016.0,228.9777,229.4124,228.9777,229.4124,4016.0
2024-05-07 13:10:00,232.32,232.52,232.32,232.42,10505.0,229.4815,229.6791,229.4815,229.5803,10505.0
2024-05-07 13:20:00,232.43,232.72,232.34,232.59,6132.0,229.5902,229.8766,229.5013,229.7482,6132.0
2024-05-07 13:30:00,232.56,232.68,232.41,232.58,25251.0,229.7186,229.8371,229.5704,229.7383,25251.0
2024-05-07 13:40:00,232.61,232.61,232.32,232.33,4742.0,229.768,229.768,229.4815,229.4914,4742.0
2024-05-07 13:50:00,232.39,232.4,232.15,232.21,15536.0,229.5507,229.5605,229.3136,229.3729,15536.0
2024-05-07 14:00:00,232.35,232.48,232.32,232.4,14491.0,229.5112,229.6396,229.4815,229.5605,14491.0
2024-05-07 14:10:00,232.43,232.61,232.35,232.35,15056.0,229.5902,229.768,229.5112,229.5112,15056.0
2024-05-07 14:20:00,232.32,232.32,232.09,232.13,5537.0,229.4815,229.4815,229.2543,229.2938,5537.0
2024-05-07 14:30:00,232.16,232.19,232.08,232.09,8031.0,229.3235,229.3531,229.2444,229.2543,8031.0
2024-05-07 14:40:00,232.14,232.19,232.1,232.14,2953.0,229.3037,229.3531,229.2642,229.3037,2953.0
2024-05-07 14:50:00,232.1,232.17,231.85,231.91,10241.0,229.2642,229.3334,229.0173,229.0765,10241.0
2024-05-07 15:00:00,231.87,232.12,231.87,232.1,3810.0,229.037,229.284,229.037,229.2642,3810.0
2024-05-07 15:10:00,232.04,232.61,231.98,232.27,29009.0,229.2049,229.768,229.1457,229.4321,29009.0
2024-05-07 15:20:00,232.2,232.44,232.19,232.42,7186.0,229.363,229.6001,229.3531,229.5803,7186.0
2024-05-07 15:30:00,232.43,232.6,232.37,232.56,5958.0,229.5902,229.7581,229.5309,229.7186,5958.0
2024-05-07 15:40:00,232.6,233.14,232.6,232.94,21136.0,229.7581,230.2915,229.7581,230.0939,21136.0
2024-05-07 15:50:00,233.02,233.3,232.84,232.91,84736.0,230.173,230.4495,229.9952,230.0643,84736.0
2024-05-08 09:30:00,233.94,234.68,232.94,234.53,25884.0,231.0817,231.8127,230.0939,231.6645,25884.0
2024-05-08 09:40:00,234.35,234.52,234.23,234.38,4960.0,231.4867,231.6546,231.3682,231.5163,4960.0
2024-05-08 09:50:00,234.34,234.59,233.86,233.92,13620.0,231.4768,231.7238,231.0027,231.062,13620.0
2024-05-08 10:00:00,234.03,234.24,233.76,234.0,12979.0,231.1706,231.3781,230.9039,231.141,12979.0
2024-05-08 10:10:00,233.99,234.1,233.91,233.95,6555.0,231.1311,231.2398,231.0521,231.0916,6555.0
2024-05-08 10:20:00,233.94,234.06,233.45,233.46,4797.0,231.0817,231.2003,230.5977,230.6076,4797.0
2024-05-08 10:30:00,233.38,233.38,232.92,232.92,4705.0,230.5286,230.5286,230.0742,230.0742,4705.0
2024-05-08 10:40:00,232.99,233.11,232.8,232.97,16648.0,230.1433,230.2619,229.9557,230.1236,16648.0
2024-05-08 10:50:00,232.9,233.11,232.6,232.74,12991.0,230.0544,230.2619,229.7581,229.8964,12991.0
2024-05-08 11:00:00,232.8,232.81,232.18,232.27,11505.0,229.9557,229.9655,229.3432,229.4321,11505.0
2024-05-08 11:10:00,232.35,232.58,232.29,232.53,11563.0,229.5112,229.7383,229.4519,229.689,11563.0
2024-05-08 11:20:00,232.61,232.81,232.3,232.66,11347.0,229.768,229.9655,229.4618,229.8174,11347.0
2024-05-08 11:30:00,232.66,233.5,232.66,233.36,37271.0,229.8174,230.6471,229.8174,230.5088,37271.0
2024-05-08 11:40:00,233.31,233.49,233.08,233.41,10630.0,230.4594,230.6372,230.2322,230.5582,10630.0
2024-05-08 11:50:00,233.61,233.61,232.92,233.1,78982.0,230.7558,230.7558,230.0742,230.252,78982.0
2024-05-08 12:00:00,233.1,233.15,232.8,233.13,13810.0,230.252,230.3014,229.9557,230.2816,13810.0
2024-05-08 12:10:00,233.18,233.4,233.18,233.38,5424.0,230.331,230.5483,230.331,230.5286,5424.0
2024-05-08 12:20:00,233.3,233.46,232.91,233.07,46084.0,230.4495,230.6076,230.0643,230.2224,46084.0
2024-05-08 12:30:00,233.01,233.12,232.86,233.06,24809.0,230.1631,230.2717,230.0149,230.2125,24809.0
2024-05-08 12:40:00,233.06,233.39,233.02,233.33,13631.0,230.2125,230.5384,230.173,230.4792,13631.0
2024-05-08 12:50:00,233.47,233.89,233.43,233.74,6857.0,230.6175,231.0323,230.578,230.8842,6857.0
2024-05-08 13:00:00,233.74,233.76,233.01,233.36,91607.0,230.8842,230.9039,230.1631,230.5088,91607.0
2024-05-08 13:10:00,233.43,233.59,233.21,233.21,156702.0,230.578,230.736,230.3606,230.3606,156702.0
2024-05-08 13:20:00,233.29,233.34,232.92,233.15,11122.0,230.4397,230.4891,230.0742,230.3014,11122.0
2024-05-08 13:30:00,233.0,233.0,232.79,232.9,3863.0,230.1532,230.1532,229.9458,230.0544,3863.0
2024-05-08 13:40:00,232.97,232.99,232.88,232.93,5606.0,230.1236,230.1433,230.0347,230.0841,5606.0
2024-05-08 13:50:00,232.91,233.0,232.88,232.96,4859.0,230.0643,230.1532,230.0347,230.1137,4859.0
2024-05-08 14:00:00,233.02,233.17,232.98,233.0,4318.0,230.173,230.3211,230.1335,230.1532,4318.0
2024-05-08 14:10:00,232.96,233.1,232.96,233.01,4940.0,230.1137,230.252,230.1137,230.1631,4940.0
2024-05-08 14:20:00,233.0,233.18,232.98,233.05,11788.0,230.1532,230.331,230.1335,230.2026,11788.0
2024-05-08 14:30:00,233.05,233.09,232.95,233.08,8003.0,230.2026,230.2421,230.1038,230.2322,8003.0
2024-05-08 14:40:00,233.08,233.08,232.89,232.99,5550.0,230.2322,230.2322,230.0446,230.1433,5550.0
2024-05-08 14:50:00,233.01,233.14,232.91,232.94,11228.0,230.1631,230.2915,230.0643,230.0939,11228.0
2024-05-08 15:00:00,232.94,233.05,232.87,233.0,16205.0,230.0939,230.2026,230.0248,230.1532,16205.0
2024-05-08 15:10:00,233.0,233.06,232.94,233.05,19703.0,230.1532,230.2125,230.0939,230.2026,19703.0
2024-05-08 15:20:00,233.1,233.21,232.93,233.02,21298.0,230.252,230.3606,230.0841,230.173,21298.0
2024-05-08 15:30:00,233.01,233.51,232.98,233.42,23710.0,230.1631,230.657,230.1335,230.5681,23710.0
2024-05-08 15:40:00,233.4,233.68,233.35,233.55,20824.0,230.5483,230.8249,230.4989,230.6965,20824.0
2024-05-08 15:50:00,233.55,233.58,233.04,233.3,53595.0,230.6965,230.7261,230.1927,230.4495,53595.0
2024-05-09 09:30:00,233.0,233.0,232.18,232.7,17917.0,230.1532,230.1532,229.3432,229.8569,17917.0
2024-05-09 09:40:00,232.61,233.09,232.51,233.09,3142.0,229.768,230.2421,229.6692,230.2421,3142.0
2024-05-09 09:50:00,233.1,233.1,232.63,232.63,13675.0,230.252,230.252,229.7877,229.7877,13675.0
2024-05-09 10:00:00,232.61,233.01,232.49,233.01,7479.0,229.768,230.1631,229.6494,230.1631,7479.0
2024-05-09 10:10:00,233.02,233.36,233.02,233.31,3503.0,230.173,230.5088,230.173,230.4594,3503.0
2024-05-09 10:20:00,233.37,233.41,233.16,233.4,3865.0,230.5187,230.5582,230.3113,230.5483,3865.0
2024-05-09 10:30:00,233.49,233.49,233.09,233.24,7481.0,230.6372,230.6372,230.2421,230.3903,7481.0
2024-05-09 10:40:00,233.26,233.57,233.06,233.53,8436.0,230.41,230.7162,230.2125,230.6767,8436.0
2024-05-09 10:50:00,233.52,233.93,233.4,233.53,18166.0,230.6669,231.0718,230.5483,230.6767,18166.0
2024-05-09 11:00:00,233.53,233.74,233.13,233.13,7960.0,230.6767,230.8842,230.2816,230.2816,7960.0
2024-05-09 11:10:00,233.13,233.19,232.59,232.71,5474.0,230.2816,230.3409,229.7482,229.8668,5474.0
2024-05-09 11:20:00,232.73,233.02,232.58,233.02,2793.0,229.8865,230.173,229.7383,230.173,2793.0
2024-05-09 11:30:00,233.05,233.17,232.89,232.89,4747.0,230.2026,230.3211,230.0446,230.0446,4747.0
2024-05-09 11:40:00,232.87,232.87,232.62,232.62,4179.0,230.0248,230.0248,229.7779,229.7779,4179.0
2024-05-09 11:50:00,232.58,232.69,232.35,232.51,7603.0,229.7383,229.847,229.5112,229.6692,7603.0
2024-05-09 12:00:00,232.5,232.62,232.42,232.42,8070.0,229.6593,229.7779,229.5803,229.5803,8070.0
2024-05-09 12:10:00,232.43,232.62,232.38,232.6,8698.0,229.5902,229.7779,229.5408,229.7581,8698.0
2024-05-09 12:20:00,232.56,232.77,232.54,232.57,6659.0,229.7186,229.926,229.6988,229.7285,6659.0
2024-05-09 12:30:00,232.54,232.75,232.48,232.61,7350.0,229.6988,229.9063,229.6396,229.768,7350.0
2024-05-09 12:40:00,232.64,232.77,232.55,232.59,7116.0,229.7976,229.926,229.7087,229.7482,7116.0
2024-05-09 12:50:00,232.59,232.65,232.56,232.64,7530.0,229.7482,229.8075,229.7186,229.7976,7530.0
2024-05-09 13:00:00,232.69,232.75,232.59,232.68,2693.0,229.847,229.9063,229.7482,229.8371,2693.0
2024-05-09 13:10:00,232.68,232.73,232.58,232.71,2400.0,229.8371,229.8865,229.7383,229.8668,2400.0
2024-05-09 13:20:00,232.65,232.74,232.58,232.66,3942.0,229.8075,229.8964,229.7383,229.8174,3942.0
2024-05-09 13:30:00,232.71,233.02,232.71,233.02,4222.0,229.8668,230.173,229.8668,230.173,4222.0
2024-05-09 13:40:00,233.04,233.08,232.9,233.08,15339.0,230.1927,230.2322,230.0544,230.2322,15339.0
2024-05-09 13:50:00,233.07,233.08,232.82,232.91,5010.0,230.2224,230.2322,229.9754,230.0643,5010.0
2024-05-09 14:00:00,232.88,233.06,232.88,232.99,4892.0,230.0347,230.2125,230.0347,230.1433,4892.0
2024-05-09 14:10:00,233.0,233.02,232.93,232.97,2901.0,230.1532,230.173,230.0841,230.1236,2901.0
2024-05-09 14:20:00,232.99,233.07,232.89,233.07,4556.0,230.1433,230.2224,230.0446,230.2224,4556.0
2024-05-09 14:30:00,233.08,233.2,233.01,233.2,2815.0,230.2322,230.3508,230.1631,230.3508,2815.0
2024-05-09 14:40:00,233.14,233.33,233.14,233.23,3213.0,230.2915,230.4792,230.2915,230.3804,3213.0
2024-05-09 14:50:00,233.22,233.27,233.08,233.27,4958.0,230.3705,230.4199,230.2322,230.4199,4958.0
2024-05-09 15:00:00,233.24,233.28,233.11,233.26,3297.0,230.3903,230.4298,230.2619,230.41,3297.0
2024-05-09 15:10:00,233.25,233.33,233.22,233.26,8048.0,230.4002,230.4792,230.3705,230.41,8048.0
2024-05-09 15:20:00,233.27,233.33,233.17,233.18,5979.0,230.4199,230.4792,230.3211,230.331,5979.0
2024-05-09 15:30:00,233.17,233.42,233.11,233.35,12358.0,230.3211,230.5681,230.2619,230.4989,12358.0
2024-05-09 15:40:00,233.32,233.46,233.21,233.4,14200.0,230.4693,230.6076,230.3606,230.5483,14200.0
2024-05-09 15:50:00,233.39,233.64,233.33,233.55,49373.0,230.5384,230.7854,230.4792,230.6965,49373.0
2024-05-10 09:30:00,233.93,234.0,233.51,233.93,12143.0,231.0718,231.141,230.657,231.0718,12143.0
2024-05-10 09:40:00,234.01,234.22,233.86,234.22,3948.0,231.1509,231.3583,231.0027,231.3583,3948.0
2024-05-10 09:50:00,234.24,234.25,234.15,234.22,2369.0,231.3781,231.3879,231.2892,231.3583,2369.0
2024-05-10 10:00:00,234.1,234.1,233.29,233.51,19565.0,231.2398,231.2398,230.4397,230.657,19565.0
2024-05-10 10:10:00,233.44,233.79,233.33,233.69,9871.0,230.5878,230.9336,230.4792,230.8348,9871.0
2024-05-10 10:20:00,233.7,233.93,233.55,233.69,6040.0,230.8447,231.0718,230.6965,230.8348,6040.0
2024-05-10 10:30:00,233.7,233.7,233.43,233.68,6133.0,230.8447,230.8447,230.578,230.8249,6133.0
2024-05-10 10:40:00,233.75,233.76,233.39,233.41,5049.0,230.894,230.9039,230.5384,230.5582,5049.0
2024-05-10 10:50:00,233.4,233.44,233.16,233.21,6046.0,230.5483,230.5878,230.3113,230.3606,6046.0
2024-05-10 11:00:00,233.25,233.5,233.09,233.09,6157.0,230.4002,230.6471,230.2421,230.2421,6157.0
2024-05-10 11:10:00,233.06,233.22,233.01,233.05,4903.0,230.2125,230.3705,230.1631,230.2026,4903.0
2024-05-10 11:20:00,232.96,233.16,232.8,233.08,5601.0,230.1137,230.3113,229.9557,230.2322,5601.0
2024-05-10 11:30:00,233.14,233.18,232.81,233.02,3914.0,230.2915,230.331,229.9655,230.173,3914.0
2024-05-10 11:40:00,233.05,233.11,232.85,233.1,8543.0,230.2026,230.2619,230.005,230.252,8543.0
2024-05-10 11:50:00,233.14,233.2,232.84,232.94,3957.0,230.2915,230.3508,229.9952,230.0939,3957.0
2024-05-10 12:00:00,232.93,232.96,232.76,232.84,7787.0,230.0841,230.1137,229.9161,229.9952,7787.0
2024-05-10 12:10:00,232.91,233.42,232.9,233.28,15080.0,230.0643,230.5681,230.0544,230.4298,15080.0
2024-05-10 12:20:00,233.28,233.28,232.96,233.1,3639.0,230.4298,230.4298,230.1137,230.252,3639.0
2024-05-10 12:30:00,233.12,233.46,233.12,233.39,7625.0,230.2717,230.6076,230.2717,230.5384,7625.0
2024-05-10 12:40:00,233.49,233.49,233.35,233.47,5934.0,230.6372,230.6372,230.4989,230.6175,5934.0
2024-05-10 12:50:00,233.46,233.46,233.29,233.3,2023.0,230.6076,230.6076,230.4397,230.4495,2023.0
2024-05-10 13:00:00,233.34,233.41,233.26,233.27,4084.0,230.4891,230.5582,230.41,230.4199,4084.0
2024-05-10 13:10:00,233.3,233.37,233.19,233.24,1710.0,230.4495,230.5187,230.3409,230.3903,1710.0
2024-05-10 13:20:00,233.22,233.25,233.18,233.2,4209.0,230.3705,230.4002,230.331,230.3508,4209.0
2024-05-10 13:30:00,233.22,233.26,233.12,233.17,4825.0,230.3705,230.41,230.2717,230.3211,4825.0
2024-05-10 13:40:00,233.22,233.31,233.04,233.04,6974.0,230.3705,230.4594,230.1927,230.1927,6974.0
2024-05-10 13:50:00,233.11,233.24,233.07,233.24,11486.0,230.2619,230.3903,230.2224,230.3903,11486.0
2024-05-10 14:00:00,233.3,233.36,233.05,233.34,4559.0,230.4495,230.5088,230.2026,230.4891,4559.0
2024-05-10 14:10:00,233.38,233.51,233.33,233.51,2797.0,230.5286,230.657,230.4792,230.657,2797.0
2024-05-10 14:20:00,233.51,233.6,233.36,233.6,7274.0,230.657,230.7459,230.5088,230.7459,7274.0
2024-05-10 14:30:00,233.56,233.56,233.32,233.54,9773.0,230.7064,230.7064,230.4693,230.6866,9773.0
2024-05-10 14:40:00,233.55,233.81,233.55,233.75,4126.0,230.6965,230.9533,230.6965,230.894,4126.0
2024-05-10 14:50:00,233.7,233.81,233.64,233.73,5361.0,230.8447,230.9533,230.7854,230.8743,5361.0
2024-05-10 15:00:00,233.74,233.82,233.61,233.72,8117.0,230.8842,230.9632,230.7558,230.8644,8117.0
2024-05-10 15:10:00,233.72,233.9,233.7,233.89,5338.0,230.8644,231.0422,230.8447,231.0323,5338.0
2024-05-10 15:20:00,233.86,233.87,233.63,233.71,10659.0,231.0027,231.0126,230.7755,230.8545,10659.0
2024-05-10 15:30:00,233.72,233.72,233.55,233.65,6321.0,230.8644,230.8644,230.6965,230.7953,6321.0
2024-05-10 15:40:00,233.63,233.76,233.51,233.59,10366.0,230.7755,230.9039,230.657,230.736,10366.0
2024-05-10 15:50:00,233.56,233.86,233.46,233.47,46619.0,230.7064,231.0027,230.6076,230.6175,46619.0
2024-05-13 09:30:00,232.84,233.62,231.73,233.5,40042.0,229.9952,230.7656,228.8987,230.6471,40042.0
2024-05-13 09:40:00,233.2,234.07,233.11,233.62,9746.0,230.3508,231.2101,230.2619,230.7656,9746.0
2024-05-13 09:50:00,233.58,233.81,233.02,233.33,19053.0,230.7261,230.9533,230.173,230.4792,19053.0
2024-05-13 10:00:00,233.23,233.53,233.17,233.23,10646.0,230.3804,230.6767,230.3211,230.3804,10646.0
2024-05-13 10:10:00,233.14,233.69,233.11,233.11,21953.0,230.2915,230.8348,230.2619,230.2619,21953.0
2024-05-13 10:20:00,233.03,233.33,232.97,233.18,17440.0,230.1828,230.4792,230.1236,230.331,17440.0
2024-05-13 10:30:00,233.2,233.45,232.9,233.04,27231.0,230.3508,230.5977,230.0544,230.1927,27231.0
2024-05-13 10:40:00,233.05,233.14,232.73,232.79,12511.0,230.2026,230.2915,229.8865,229.9458,12511.0
2024-05-13 10:50:00,232.79,233.0,232.52,232.86,16419.0,229.9458,230.1532,229.6791,230.0149,16419.0
2024-05-13 11:00:00,232.86,233.38,232.66,232.86,43100.0,230.0149,230.5286,229.8174,230.0149,43100.0
2024-05-13 11:10:00,232.96,233.36,232.96,233.33,5652.0,230.1137,230.5088,230.1137,230.4792,5652.0
2024-05-13 11:20:00,233.41,233.57,233.3,233.33,13560.0,230.5582,230.7162,230.4495,230.4792,13560.0
2024-05-13 11:30:00,233.3,233.47,233.27,233.38,7814.0,230.4495,230.6175,230.4199,230.5286,7814.0
2024-05-13 11:40:00,233.38,233.49,233.37,233.49,5158.0,230.5286,230.6372,230.5187,230.6372,5158.0
2024-05-13 11:50:00,233.49,233.49,233.07,233.07,13692.0,230.6372,230.6372,230.2224,230.2224,13692.0
2024-05-13 12:00:00,233.13,233.24,233.06,233.11,5093.0,230.2816,230.3903,230.2125,230.2619,5093.0
2024-05-13 12:10:00,233.07,233.23,233.04,233.17,11504.0,230.2224,230.3804,230.1927,230.3211,11504.0
2024-05-13 12:20:00,233.17,233.28,233.17,233.28,19371.0,230.3211,230.4298,230.3211,230.4298,19371.0
2024-05-13 12:30:00,233.34,233.48,233.31,233.44,9727.0,230.4891,230.6273,230.4594,230.5878,9727.0
2024-05-13 12:40:00,233.44,233.73,233.44,233.51,5519.0,230.5878,230.8743,230.5878,230.657,5519.0
2024-05-13 12:50:00,233.46,233.47,233.33,233.34,8373.0,230.6076,230.6175,230.4792,230.4891,8373.0
2024-05-13 13:00:00,233.3,233.4,233.2,233.31,7028.0,230.4495,230.5483,230.3508,230.4594,7028.0
2024-05-13 13:10:00,233.29,233.49,233.23,233.33,8109.0,230.4397,230.6372,230.3804,230.4792,8109.0
2024-05-13 13:20:00,233.21,233.21,233.03,233.12,3087.0,230.3606,230.3606,230.1828,230.2717,3087.0
2024-05-13 13:30:00,233.11,233.11,233.0,233.0,3924.0,230.2619,230.2619,230.1532,230.1532,3924.0
2024-05-13 13:40:00,233.08,233.08,232.67,232.76,21964.0,230.2322,230.2322,229.8272,229.9161,21964.0
2024-05-13 13:50:00,232.76,232.98,232.69,232.98,66158.0,229.9161,230.1335,229.847,230.1335,66158.0
2024-05-13 14:00:00,232.98,233.03,232.13,232.3,76467.0,230.1335,230.1828,229.2938,229.4618,76467.0
2024-05-13 14:10:00,232.31,232.45,232.14,232.28,8385.0,229.4716,229.6099,229.3037,229.442,8385.0
2024-05-13 14:20:00,232.29,232.44,232.26,232.44,15356.0,229.4519,229.6001,229.4223,229.6001,15356.0
2024-05-13 14:30:00,232.43,232.63,232.29,232.46,26248.0,229.5902,229.7877,229.4519,229.6198,26248.0
2024-05-13 14:40:00,232.45,232.62,232.44,232.49,11165.0,229.6099,229.7779,229.6001,229.6494,11165.0
2024-05-13 14:50:00,232.53,232.53,232.29,232.29,17099.0,229.689,229.689,229.4519,229.4519,17099.0
2024-05-13 15:00:00,232.31,232.36,232.05,232.32,19989.0,229.4716,229.521,229.2148,229.4815,19989.0
2024-05-13 15:10:00,232.28,232.54,232.26,232.54,18189.0,229.442,229.6988,229.4223,229.6988,18189.0
2024-05-13 15:20:00,232.54,232.56,232.09,232.24,18821.0,229.6988,229.7186,229.2543,229.4025,18821.0
2024-05-13 15:30:00,232.27,232.51,232.04,232.14,49233.0,229.4321,229.6692,229.2049,229.3037,49233.0
2024-05-13 15:40:00,232.1,232.15,231.78,231.8,50502.0,229.2642,229.3136,228.9481,228.9679,50502.0
2024-05-13 15:50:00,231.81,232.03,231.7,231.8,104058.0,228.9777,229.1951,228.8691,228.9679,104058.0
2024-05-14 09:30:00,231.22,231.57,230.8,231.55,23457.0,228.395,228.7407,227.9801,228.7209,23457.0
2024-05-14 09:40:00,231.68,232.15,231.47,232.15,4442.0,228.8493,229.3136,228.6419,229.3136,4442.0
2024-05-14 09:50:00,232.29,232.45,231.98,232.2,7460.0,229.4519,229.6099,229.1457,229.363,7460.0
2024-05-14 10:00:00,232.16,232.32,231.92,232.24,6416.0,229.3235,229.4815,229.0864,229.4025,6416.0
2024-05-14 10:10:00,232.25,232.43,232.08,232.18,10328.0,229.4124,229.5902,229.2444,229.3432,10328.0
2024-05-14 10:20:00,232.23,232.69,232.17,232.58,5742.0,229.3926,229.847,229.3334,229.7383,5742.0
2024-05-14 10:30:00,232.53,232.56,231.74,231.9,13792.0,229.689,229.7186,228.9086,229.0666,13792.0
2024-05-14 10:40:00,231.81,231.98,231.69,231.93,6172.0,228.9777,229.1457,228.8592,229.0963,6172.0
2024-05-14 10:50:00,231.93,232.02,231.65,231.75,11118.0,229.0963,229.1852,228.8197,228.9185,11118.0
2024-05-14 11:00:00,231.76,231.76,231.32,231.33,4742.0,228.9284,228.9284,228.4937,228.5036,4742.0
2024-05-14 11:10:00,231.32,231.65,231.32,231.55,5550.0,228.4937,228.8197,228.4937,228.7209,5550.0
2024-05-14 11:20:00,231.57,231.98,231.55,231.94,6005.0,228.7407,229.1457,228.7209,229.1062,6005.0
2024-05-14 11:30:00,231.99,231.99,231.49,231.62,6990.0,229.1555,229.1555,228.6617,228.7901,6990.0
2024-05-14 11:40:00,231.71,231.79,231.6,231.71,6113.0,228.879,228.958,228.7703,228.879,6113.0
2024-05-14 11:50:00,231.7,231.7,231.55,231.69,4655.0,228.8691,228.8691,228.7209,228.8592,4655.0
2024-05-14 12:00:00,231.71,231.87,231.67,231.83,3922.0,228.879,229.037,228.8395,228.9975,3922.0
2024-05-14 12:10:00,231.81,231.86,231.61,231.69,6423.0,228.9777,229.0271,228.7802,228.8592,6423.0
2024-05-14 12:20:00,231.67,231.91,231.62,231.9,7923.0,228.8395,229.0765,228.7901,229.0666,7923.0
2024-05-14 12:30:00,231.85,231.86,231.68,231.7,4975.0,229.0173,229.0271,228.8493,228.8691,4975.0
2024-05-14 12:40:00,231.73,231.77,231.56,231.56,4817.0,228.8987,228.9382,228.7308,228.7308,4817.0
2024-05-14 12:50:00,231.55,231.62,231.44,231.51,5024.0,228.7209,228.7901,228.6123,228.6814,5024.0
2024-05-14 13:00:00,231.49,231.58,231.48,231.58,3539.0,228.6617,228.7506,228.6518,228.7506,3539.0
2024-05-14 13:10:00,231.62,231.71,231.55,231.71,6514.0,228.7901,228.879,228.7209,228.879,6514.0
2024-05-14 13:20:00,231.73,231.73,231.56,231.61,6061.0,228.8987,228.8987,228.7308,228.7802,6061.0
2024-05-14 13:30:00,231.55,231.8,231.5,231.77,7136.0,228.7209,228.9679,228.6715,228.9382,7136.0
2024-05-14 13:40:00,231.76,231.85,231.75,231.8,2282.0,228.9284,229.0173,228.9185,228.9679,2282.0
2024-05-14 13:50:00,231.85,231.96,231.85,231.96,6202.0,229.0173,229.1259,229.0173,229.1259,6202.0
2024-05-14 14:00:00,232.02,232.06,231.94,232.0,3690.0,229.1852,229.2247,229.1062,229.1654,3690.0
2024-05-14 14:10:00,232.02,232.1,231.7,231.77,19410.0,229.1852,229.2642,228.8691,228.9382,19410.0
2024-05-14 14:20:00,231.76,231.88,231.66,231.69,6384.0,228.9284,229.0469,228.8296,228.8592,6384.0
2024-05-14 14:30:00,231.7,232.22,231.66,232.22,5336.0,228.8691,229.3827,228.8296,229.3827,5336.0
2024-05-14 14:40:00,232.21,232.37,232.01,232.09,5866.0,229.3729,229.5309,229.1753,229.2543,5866.0
2024-05-14 14:50:00,232.09,232.33,232.07,232.23,4471.0,229.2543,229.4914,229.2346,229.3926,4471.0
2024-05-14 15:00:00,232.23,232.23,232.05,232.16,6257.0,229.3926,229.3926,229.2148,229.3235,6257.0
2024-05-14 15:10:00,232.22,232.41,232.17,232.41,6275.0,229.3827,229.5704,229.3334,229.5704,6275.0
2024-05-14 15:20:00,232.41,232.52,232.3,232.4,7792.0,229.5704,229.6791,229.4618,229.5605,7792.0
2024-05-14 15:30:00,232.37,232.37,232.19,232.27,7478.0,229.5309,229.5309,229.3531,229.4321,7478.0
2024-05-14 15:40:00,232.29,232.54,232.16,232.19,12474.0,229.4519,229.6988,229.3235,229.3531,12474.0
2024-05-14 15:50:00,232.21,232.56,231.81,231.9,83276.0,229.3729,229.7186,228.9777,229.0666,83276.0
2024-05-15 09:30:00,232.38,232.77,231.9,232.77,15172.0,229.5408,229.926,229.0666,229.926,15172.0
2024-05-15 09:40:00,233.0,233.13,232.74,233.01,4948.0,230.1532,230.2816,229.8964,230.1631,4948.0
2024-05-15 09:50:00,232.96,232.96,232.11,232.18,3422.0,230.1137,230.1137,229.2741,229.3432,3422.0
2024-05-15 10:00:00,232.05,232.66,231.91,232.66,5492.0,229.2148,229.8174,229.0765,229.8174,5492.0
2024-05-15 10:10:00,232.49,232.6,232.21,232.46,7908.0,229.6494,229.7581,229.3729,229.6198,7908.0
2024-05-15 10:20:00,232.39,232.39,232.03,232.15,6155.0,229.5507,229.5507,229.1951,229.3136,6155.0
2024-05-15 10:30:00,232.19,232.19,231.8,231.92,11714.0,229.3531,229.3531,228.9679,229.0864,11714.0
2024-05-15 10:40:00,231.83,232.2,231.83,232.01,4543.0,228.9975,229.363,228.9975,229.1753,4543.0
2024-05-15 10:50:00,232.02,232.19,232.02,232.19,1706.0,229.1852,229.3531,229.1852,229.3531,1706.0
2024-05-15 11:00:00,232.13,232.47,232.03,232.44,4397.0,229.2938,229.6297,229.1951,229.6001,4397.0
2024-05-15 11:10:00,232.39,232.63,232.33,232.63,2930.0,229.5507,229.7877,229.4914,229.7877,2930.0
2024-05-15 11:20:00,232.58,232.64,232.43,232.54,2950.0,229.7383,229.7976,229.5902,229.6988,2950.0
2024-05-15 11:30:00,232.6,232.68,232.47,232.6,4949.0,229.7581,229.8371,229.6297,229.7581,4949.0
2024-05-15 11:40:00,232.59,232.79,232.59,232.78,3383.0,229.7482,229.9458,229.7482,229.9359,3383.0
2024-05-15 11:50:00,232.74,232.79,232.65,232.74,4283.0,229.8964,229.9458,229.8075,229.8964,4283.0
2024-05-15 12:00:00,232.65,232.7,232.45,232.52,3118.0,229.8075,229.8569,229.6099,229.6791,3118.0
2024-05-15 12:10:00,232.55,232.58,232.5,232.51,2482.0,229.7087,229.7383,229.6593,229.6692,2482.0
2024-05-15 12:20:00,232.51,232.74,232.46,232.74,4886.0,229.6692,229.8964,229.6198,229.8964,4886.0
2024-05-15 12:30:00,232.67,232.86,232.67,232.8,4317.0,229.8272,230.0149,229.8272,229.9557,4317.0
2024-05-15 12:40:00,232.8,232.87,232.75,232.87,2681.0,229.9557,230.0248,229.9063,230.0248,2681.0
2024-05-15 12:50:00,232.83,232.93,232.82,232.93,1930.0,229.9853,230.0841,229.9754,230.0841,1930.0
2024-05-15 13:00:00,232.9,232.91,232.62,232.66,16292.0,230.0544,230.0643,229.7779,229.8174,16292.0
2024-05-15 13:10:00,232.67,232.81,232.66,232.77,1463.0,229.8272,229.9655,229.8174,229.926,1463.0
2024-05-15 13:20:00,232.75,232.8,232.67,232.8,2536.0,229.9063,229.9557,229.8272,229.9557,2536.0
2024-05-15 13:30:00,232.78,233.0,232.69,232.88,5987.0,229.9359,230.1532,229.847,230.0347,5987.0
2024-05-15 13:40:00,232.89,232.89,232.66,232.75,2762.0,230.0446,230.0446,229.8174,229.9063,2762.0
2024-05-15 13:50:00,232.81,232.97,232.8,232.96,1029.0,229.9655,230.1236,229.9557,230.1137,1029.0
2024-05-15 14:00:00,232.91,233.06,232.83,233.03,7612.0,230.0643,230.2125,229.9853,230.1828,7612.0
2024-05-15 14:10:00,233.0,233.06,232.78,232.88,3856.0,230.1532,230.2125,229.9359,230.0347,3856.0
2024-05-15 14:20:00,232.87,232.87,232.62,232.72,2424.0,230.0248,230.0248,229.7779,229.8766,2424.0
2024-05-15 14:30:00,232.69,232.7,232.48,232.59,3719.0,229.847,229.8569,229.6396,229.7482,3719.0
2024-05-15 14:40:00,232.5,232.58,232.42,232.42,2845.0,229.6593,229.7383,229.5803,229.5803,2845.0
2024-05-15 14:50:00,232.42,232.44,232.34,232.37,4541.0,229.5803,229.6001,229.5013,229.5309,4541.0
2024-05-15 15:00:00,232.37,232.37,232.24,232.25,3856.0,229.5309,229.5309,229.4025,229.4124,3856.0
2024-05-15 15:10:00,232.25,232.34,232.15,232.22,10123.0,229.4124,229.5013,229.3136,229.3827,10123.0
2024-05-15 15:20:00,232.13,232.44,232.12,232.4,4791.0,229.2938,229.6001,229.284,229.5605,4791.0
2024-05-15 15:30:00,232.41,232.6,232.39,232.53,3923.0,229.5704,229.7581,229.5507,229.689,3923.0
2024-05-15 15:40:00,232.55,232.61,232.48,232.49,7078.0,229.7087,229.768,229.6396,229.6494,7078.0
2024-05-15 15:50:00,232.46,233.02,232.23,232.94,48103.0,229.6198,230.173,229.3926,230.0939,48103.0
2024-05-16 09:30:00,233.54,234.13,232.58,232.65,17245.0,230.6866,231.2694,229.7383,229.8075,17245.0
2024-05-16 09:40:00,232.53,232.93,232.41,232.47,2137.0,229.689,230.0841,229.5704,229.6297,2137.0
2024-05-16 09:50:00,232.42,232.59,232.26,232.28,5994.0,229.5803,229.7482,229.4223,229.442,5994.0
2024-05-16 10:00:00,232.35,232.39,231.74,232.19,12658.0,229.5112,229.5507,228.9086,229.3531,12658.0
2024-05-16 10:10:00,232.32,232.65,232.21,232.5,4456.0,229.4815,229.8075,229.3729,229.6593,4456.0
2024-05-16 10:20:00,232.41,232.54,232.31,232.53,6267.0,229.5704,229.6988,229.4716,229.689,6267.0
2024-05-16 10:30:00,232.51,232.61,232.21,232.38,4691.0,229.6692,229.768,229.3729,229.5408,4691.0
2024-05-16 10:40:00,232.36,232.76,232.34,232.69,7439.0,229.521,229.9161,229.5013,229.847,7439.0
2024-05-16 10:50:00,232.66,232.85,232.61,232.81,3387.0,229.8174,230.005,229.768,229.9655,3387.0
2024-05-16 11:00:00,232.82,232.84,232.65,232.72,6911.0,229.9754,229.9952,229.8075,229.8766,6911.0
2024-05-16 11:10:00,232.65,232.65,232.35,232.42,11382.0,229.8075,229.8075,229.5112,229.5803,11382.0
2024-05-16 11:20:00,232.36,232.4,232.14,232.26,9084.0,229.521,229.5605,229.3037,229.4223,9084.0
2024-05-16 11:30:00,232.2,232.2,231.87,231.94,8837.0,229.363,229.363,229.037,229.1062,8837.0
2024-05-16 11:40:00,231.88,232.24,231.76,232.21,5400.0,229.0469,229.4025,228.9284,229.3729,5400.0
2024-05-16 11:50:00,232.15,232.48,232.11,232.37,2750.0,229.3136,229.6396,229.2741,229.5309,2750.0
2024-05-16 12:00:00,232.34,232.41,232.24,232.41,4570.0,229.5013,229.5704,229.4025,229.5704,4570.0
2024-05-16 12:10:00,232.41,232.52,232.24,232.31,6081.0,229.5704,229.6791,229.4025,229.4716,6081.0
2024-05-16 12:20:00,232.29,232.29,232.08,232.08,3698.0,229.4519,229.4519,229.2444,229.2444,3698.0
2024-05-16 12:30:00,232.02,232.02,231.91,231.95,5800.0,229.1852,229.1852,229.0765,229.116,5800.0
2024-05-16 12:40:00,231.94,232.19,231.91,232.15,6298.0,229.1062,229.3531,229.0765,229.3136,6298.0
2024-05-16 12:50:00,232.16,232.23,232.13,232.22,3870.0,229.3235,229.3926,229.2938,229.3827,3870.0
2024-05-16 13:00:00,232.23,232.32,232.08,232.11,6008.0,229.3926,229.4815,229.2444,229.2741,6008.0
2024-05-16 13:10:00,232.05,232.21,232.02,232.21,4269.0,229.2148,229.3729,229.1852,229.3729,4269.0
2024-05-16 13:20:00,232.25,232.32,231.99,232.0,6267.0,229.4124,229.4815,229.1555,229.1654,6267.0
2024-05-16 13:30:00,231.99,232.13,231.92,231.93,7317.0,229.1555,229.2938,229.0864,229.0963,7317.0
2024-05-16 13:40:00,231.91,232.0,231.84,231.95,3881.0,229.0765,229.1654,229.0074,229.116,3881.0
2024-05-16 13:50:00,231.94,232.15,231.93,232.12,3585.0,229.1062,229.3136,229.0963,229.284,3585.0
2024-05-16 14:00:00,232.12,232.12,231.85,231.86,8144.0,229.284,229.284,229.0173,229.0271,8144.0
2024-05-16 14:10:00,231.93,231.93,231.69,231.71,3689.0,229.0963,229.0963,228.8592,228.879,3689.0
2024-05-16 14:20:00,231.73,232.08,231.71,232.06,3885.0,228.8987,229.2444,228.879,229.2247,3885.0
2024-05-16 14:30:00,232.06,232.16,232.01,232.16,3748.0,229.2247,229.3235,229.1753,229.3235,3748.0
2024-05-16 14:40:00,232.15,232.44,232.14,232.38,4477.0,229.3136,229.6001,229.3037,229.5408,4477.0
2024-05-16 14:50:00,232.34,232.39,232.28,232.35,3923.0,229.5013,229.5507,229.442,229.5112,3923.0
2024-05-16 15:00:00,232.38,232.38,232.22,232.25,5064.0,229.5408,229.5408,229.3827,229.4124,5064.0
2024-05-16 15:10:00,232.25,232.27,231.95,232.0,8623.0,229.4124,229.4321,229.116,229.1654,8623.0
2024-05-16 15:20:00,231.99,232.22,231.82,232.21,7335.0,229.1555,229.3827,228.9876,229.3729,7335.0
2024-05-16 15:30:00,232.21,232.36,231.98,232.06,8765.0,229.3729,229.521,229.1457,229.2247,8765.0
2024-05-16 15:40:00,232.13,232.41,232.13,232.31,8745.0,229.2938,229.5704,229.2938,229.4716,8745.0
2024-05-16 15:50:00,232.31,233.01,232.31,232.56,79114.0,229.4716,230.1631,229.4716,229.7186,79114.0
2024-05-17 09:30:00,233.58,233.58,232.99,233.08,33359.0,230.7261,230.7261,230.1433,230.2322,33359.0
2024-05-17 09:40:00,233.29,233.38,232.85,233.04,5277.0,230.4397,230.5286,230.005,230.1927,5277.0
2024-05-17 09:50:00,233.01,233.11,232.86,233.11,2372.0,230.1631,230.2619,230.0149,230.2619,2372.0
2024-05-17 10:00:00,232.8,232.87,232.48,232.53,7314.0,229.9557,230.0248,229.6396,229.689,7314.0
2024-05-17 10:10:00,232.56,232.95,232.44,232.95,5372.0,229.7186,230.1038,229.6001,230.1038,5372.0
2024-05-17 10:20:00,232.95,233.06,232.83,233.06,5257.0,230.1038,230.2125,229.9853,230.2125,5257.0
2024-05-17 10:30:00,233.06,233.1,232.68,232.77,3673.0,230.2125,230.252,229.8371,229.926,3673.0
2024-05-17 10:40:00,232.89,233.1,232.89,233.1,1077.0,230.0446,230.252,230.0446,230.252,1077.0
2024-05-17 10:50:00,233.13,233.34,233.12,233.29,2907.0,230.2816,230.4891,230.2717,230.4397,2907.0
2024-05-17 11:00:00,233.24,233.74,233.18,233.74,7865.0,230.3903,230.8842,230.331,230.8842,7865.0
2024-05-17 11:10:00,233.63,233.74,233.35,233.45,4276.0,230.7755,230.8842,230.4989,230.5977,4276.0
2024-05-17 11:20:00,233.39,233.39,232.97,232.98,7679.0,230.5384,230.5384,230.1236,230.1335,7679.0
2024-05-17 11:30:00,233.12,233.12,232.84,232.86,4090.0,230.2717,230.2717,229.9952,230.0149,4090.0
2024-05-17 11:40:00,232.97,233.55,232.97,233.38,7568.0,230.1236,230.6965,230.1236,230.5286,7568.0
2024-05-17 11:50:00,233.46,233.57,233.4,233.46,5561.0,230.6076,230.7162,230.5483,230.6076,5561.0
2024-05-17 12:00:00,233.48,233.69,233.48,233.54,10444.0,230.6273,230.8348,230.6273,230.6866,10444.0
2024-05-17 12:10:00,233.53,233.61,233.41,233.44,6826.0,230.6767,230.7558,230.5582,230.5878,6826.0
2024-05-17 12:20:00,233.39,233.46,233.25,233.26,3300.0,230.5384,230.6076,230.4002,230.41,3300.0
2024-05-17 12:30:00,233.33,233.36,233.24,233.26,4281.0,230.4792,230.5088,230.3903,230.41,4281.0
2024-05-17 12:40:00,233.34,233.35,233.13,233.31,5613.0,230.4891,230.4989,230.2816,230.4594,5613.0
2024-05-17 12:50:00,233.37,233.52,233.34,233.44,2546.0,230.5187,230.6669,230.4891,230.5878,2546.0
2024-05-17 13:00:00,233.39,233.39,233.34,233.38,1540.0,230.5384,230.5384,230.4891,230.5286,1540.0
2024-05-17 13:10:00,233.43,233.61,233.3,233.33,4229.0,230.578,230.7558,230.4495,230.4792,4229.0
2024-05-17 13:20:00,233.32,233.37,233.22,233.26,1784.0,230.4693,230.5187,230.3705,230.41,1784.0
2024-05-17 13:30:00,233.27,233.51,233.25,233.51,2867.0,230.4199,230.657,230.4002,230.657,2867.0
2024-05-17 13:40:00,233.5,233.57,233.43,233.45,2162.0,230.6471,230.7162,230.578,230.5977,2162.0
2024-05-17 13:50:00,233.48,233.77,233.44,233.68,7052.0,230.6273,230.9138,230.5878,230.8249,7052.0
2024-05-17 14:00:00,233.62,233.91,233.62,233.9,6855.0,230.7656,231.0521,230.7656,231.0422,6855.0
2024-05-17 14:10:00,233.77,233.92,233.68,233.68,4254.0,230.9138,231.062,230.8249,230.8249,4254.0
2024-05-17 14:20:00,233.75,233.82,233.68,233.82,2303.0,230.894,230.9632,230.8249,230.9632,2303.0
2024-05-17 14:30:00,233.85,233.89,233.71,233.74,3928.0,230.9928,231.0323,230.8545,230.8842,3928.0
2024-05-17 14:40:00,233.77,233.77,233.62,233.69,2767.0,230.9138,230.9138,230.7656,230.8348,2767.0
2024-05-17 14:50:00,233.69,233.93,233.66,233.86,5558.0,230.8348,231.0718,230.8051,231.0027,5558.0
2024-05-17 15:00:00,233.78,233.84,233.71,233.73,5732.0,230.9237,230.9829,230.8545,230.8743,5732.0
2024-05-17 15:10:00,233.71,233.84,233.64,233.67,9341.0,230.8545,230.9829,230.7854,230.815,9341.0
2024-05-17 15:20:00,233.69,233.91,233.66,233.86,6568.0,230.8348,231.0521,230.8051,231.0027,6568.0
2024-05-17 15:30:00,233.8,233.84,233.6,233.65,8413.0,230.9434,230.9829,230.7459,230.7953,8413.0
2024-05-17 15:40:00,233.62,233.72,233.53,233.69,9665.0,230.7656,230.8644,230.6767,230.8348,9665.0
2024-05-17 15:50:00,233.64,233.96,233.46,233.76,51953.0,230.7854,231.1015,230.6076,230.9039,51953.0
2024-05-20 09:30:00,233.17,234.26,233.17,234.24,15848.0,230.3211,231.3978,230.3211,231.3781,15848.0
2024-05-20 09:40:00,234.32,234.36,233.93,234.13,10025.0,231.4571,231.4966,231.0718,231.2694,10025.0
2024-05-20 09:50:00,234.15,234.61,234.08,234.61,6700.0,231.2892,231.7435,231.22,231.7435,6700.0
2024-05-20 10:00:00,234.67,234.82,234.61,234.8,7616.0,231.8028,231.951,231.7435,231.9312,7616.0
2024-05-20 10:10:00,234.77,234.93,234.69,234.87,7585.0,231.9016,232.0596,231.8226,232.0004,7585.0
2024-05-20 10:20:00,234.81,234.94,234.78,234.8,2099.0,231.9411,232.0695,231.9115,231.9312,2099.0
2024-05-20 10:30:00,234.8,234.9,234.78,234.82,3285.0,231.9312,232.03,231.9115,231.951,3285.0
2024-05-20 10:40:00,234.84,235.25,234.84,235.18,21051.0,231.9707,232.3757,231.9707,232.3066,21051.0
2024-05-20 10:50:00,235.21,235.23,235.06,235.18,1155.0,232.3362,232.356,232.188,232.3066,1155.0
2024-05-20 11:00:00,235.08,235.2,235.08,235.16,1957.0,232.2078,232.3263,232.2078,232.2868,1957.0
2024-05-20 11:10:00,235.14,235.44,235.08,235.39,8842.0,232.2671,232.5634,232.2078,232.514,8842.0
2024-05-20 11:20:00,235.32,235.44,235.23,235.23,5081.0,232.4449,232.5634,232.356,232.356,5081.0
2024-05-20 11:30:00,235.26,235.85,235.22,235.85,7266.0,232.3856,232.9684,232.3461,232.9684,7266.0
2024-05-20 11:40:00,235.74,235.83,235.47,235.5,11042.0,232.8597,232.9486,232.593,232.6227,11042.0
2024-05-20 11:50:00,235.5,235.64,235.41,235.41,8703.0,232.6227,232.761,232.5338,232.5338,8703.0
2024-05-20 12:00:00,235.38,235.71,235.24,235.25,6338.0,232.5041,232.8301,232.3658,232.3757,6338.0
2024-05-20 12:10:00,235.32,235.32,235.17,235.22,1504.0,232.4449,232.4449,232.2967,232.3461,1504.0
2024-05-20 12:20:00,235.24,235.25,235.1,235.1,2861.0,232.3658,232.3757,232.2276,232.2276,2861.0
2024-05-20 12:30:00,235.12,235.12,234.96,235.0,2583.0,232.2473,232.2473,232.0893,232.1288,2583.0
2024-05-20 12:40:00,234.96,235.05,234.94,235.02,1865.0,232.0893,232.1782,232.0695,232.1485,1865.0
2024-05-20 12:50:00,234.99,235.02,234.92,235.02,4564.0,232.1189,232.1485,232.0498,232.1485,4564.0
2024-05-20 13:00:00,234.96,235.12,234.94,235.12,1711.0,232.0893,232.2473,232.0695,232.2473,1711.0
2024-05-20 13:10:00,235.11,235.12,234.84,234.84,1700.0,232.2374,232.2473,231.9707,231.9707,1700.0
2024-05-20 13:20:00,234.86,234.91,234.83,234.83,1848.0,231.9905,232.0399,231.9609,231.9609,1848.0
2024-05-20 13:30:00,234.83,234.83,234.74,234.77,1587.0,231.9609,231.9609,231.8719,231.9016,1587.0
2024-05-20 13:40:00,234.83,234.89,234.75,234.75,5235.0,231.9609,232.0201,231.8818,231.8818,5235.0
2024-05-20 13:50:00,234.81,234.81,234.65,234.72,1217.0,231.9411,231.9411,231.783,231.8522,1217.0
2024-05-20 14:00:00,234.73,234.79,234.29,234.38,2727.0,231.8621,231.9213,231.4274,231.5163,2727.0
2024-05-20 14:10:00,234.52,234.52,234.45,234.5,717.0,231.6546,231.6546,231.5855,231.6349,717.0
2024-05-20 14:20:00,234.5,234.56,234.5,234.55,2483.0,231.6349,231.6941,231.6349,231.6843,2483.0
2024-05-20 14:30:00,234.54,234.77,234.54,234.71,3258.0,231.6744,231.9016,231.6744,231.8423,3258.0
2024-05-20 14:40:00,234.75,234.83,234.67,234.67,3345.0,231.8818,231.9609,231.8028,231.8028,3345.0
2024-05-20 14:50:00,234.69,234.74,234.64,234.73,4325.0,231.8226,231.8719,231.7732,231.8621,4325.0
2024-05-20 15:00:00,234.73,234.8,234.69,234.78,5736.0,231.8621,231.9312,231.8226,231.9115,5736.0
2024-05-20 15:10:00,234.74,234.93,234.72,234.85,7747.0,231.8719,232.0596,231.8522,231.9806,7747.0
2024-05-20 15:20:00,234.89,234.96,234.82,234.96,3184.0,232.0201,232.0893,231.951,232.0893,3184.0
2024-05-20 15:30:00,235.0,235.16,234.88,234.94,7542.0,232.1288,232.2868,232.0102,232.0695,7542.0
2024-05-20 15:40:00,234.9,234.97,234.63,234.76,25744.0,232.03,232.0991,231.7633,231.8917,25744.0
2024-05-20 15:50:00,234.76,234.83,234.6,234.83,36381.0,231.8917,231.9609,231.7337,231.9609,36381.0
2024-05-21 09:30:00,236.0,236.0,234.51,234.95,23662.0,233.1166,233.1166,231.6448,232.0794,23662.0
2024-05-21 09:40:00,234.96,235.18,234.76,235.04,12329.0,232.0893,232.3066,231.8917,232.1683,12329.0
2024-05-21 09:50:00,235.12,235.31,234.56,234.84,11726.0,232.2473,232.435,231.6941,231.9707,11726.0
2024-05-21 10:00:00,234.92,235.53,234.92,235.53,4408.0,232.0498,232.6523,232.0498,232.6523,4408.0
2024-05-21 10:10:00,235.47,235.77,235.43,235.75,13628.0,232.593,232.8894,232.5535,232.8696,13628.0
2024-05-21 10:20:00,235.7,235.76,235.25,235.34,9589.0,232.8202,232.8795,232.3757,232.4646,9589.0
2024-05-21 10:30:00,235.35,235.41,234.93,235.18,9040.0,232.4745,232.5338,232.0596,232.3066,9040.0
2024-05-21 10:40:00,235.25,235.44,234.99,235.39,6804.0,232.3757,232.5634,232.1189,232.514,6804.0
2024-05-21 10:50:00,235.39,235.4,234.9,234.9,6450.0,232.514,232.5239,232.03,232.03,6450.0
2024-05-21 11:00:00,235.03,235.3,234.95,235.15,4683.0,232.1584,232.4251,232.0794,232.2769,4683.0
2024-05-21 11:10:00,235.19,235.4,235.13,235.4,3967.0,232.3165,232.5239,232.2572,232.5239,3967.0
2024-05-21 11:20:00,235.41,235.41,235.28,235.34,4415.0,232.5338,232.5338,232.4054,232.4646,4415.0
2024-05-21 11:30:00,235.37,235.5,235.25,235.26,2965.0,232.4943,232.6227,232.3757,232.3856,2965.0
2024-05-21 11:40:00,235.22,235.36,235.09,235.36,5665.0,232.3461,232.4844,232.2177,232.4844,5665.0
2024-05-21 11:50:00,235.22,235.26,235.12,235.13,2119.0,232.3461,232.3856,232.2473,232.2572,2119.0
2024-05-21 12:00:00,234.99,235.06,234.96,234.97,3966.0,232.1189,232.188,232.0893,232.0991,3966.0
2024-05-21 12:10:00,235.03,235.08,235.0,235.08,1680.0,232.1584,232.2078,232.1288,232.2078,1680.0
2024-05-21 12:20:00,235.02,235.02,234.9,234.99,3731.0,232.1485,232.1485,232.03,232.1189,3731.0
2024-05-21 12:30:00,235.04,235.09,234.87,234.87,3021.0,232.1683,232.2177,232.0004,232.0004,3021.0
2024-05-21 12:40:00,234.85,234.96,234.85,234.9,1890.0,231.9806,232.0893,231.9806,232.03,1890.0
2024-05-21 12:50:00,234.87,235.06,234.87,235.05,1650.0,232.0004,232.188,232.0004,232.1782,1650.0
2024-05-21 13:00:00,235.06,235.15,235.0,235.09,2882.0,232.188,232.2769,232.1288,232.2177,2882.0
2024-05-21 13:10:00,235.0,235.15,234.98,235.15,1592.0,232.1288,232.2769,232.109,232.2769,1592.0
2024-05-21 13:20:00,235.11,235.32,235.04,235.32,3497.0,232.2374,232.4449,232.1683,232.4449,3497.0
2024-05-21 13:30:00,235.4,235.47,235.35,235.37,2847.0,232.5239,232.593,232.4745,232.4943,2847.0
2024-05-21 13:40:00,235.49,235.63,235.48,235.63,5589.0,232.6128,232.7511,232.6029,232.7511,5589.0
2024-05-21 13:50:00,235.63,235.78,235.62,235.68,3689.0,232.7511,232.8992,232.7412,232.8005,3689.0
2024-05-21 14:00:00,235.69,235.69,235.48,235.67,3274.0,232.8103,232.8103,232.6029,232.7906,3274.0
2024-05-21 14:10:00,235.57,235.67,235.52,235.55,3770.0,232.6918,232.7906,232.6424,232.6721,3770.0
2024-05-21 14:20:00,235.54,235.64,235.49,235.64,1692.0,232.6622,232.761,232.6128,232.761,1692.0
2024-05-21 14:30:00,235.58,235.61,235.44,235.44,2524.0,232.7017,232.7313,232.5634,232.5634,2524.0
2024-05-21 14:40:00,235.39,235.48,235.31,235.41,1798.0,232.514,232.6029,232.435,232.5338,1798.0
2024-05-21 14:50:00,235.43,235.46,235.27,235.39,4923.0,232.5535,232.5832,232.3955,232.514,4923.0
2024-05-21 15:00:00,235.32,235.34,235.27,235.3,2606.0,232.4449,232.4646,232.3955,232.4251,2606.0
2024-05-21 15:10:00,235.34,235.41,235.21,235.24,5099.0,232.4646,232.5338,232.3362,232.3658,5099.0
2024-05-21 15:20:00,235.22,235.25,235.07,235.2,9434.0,232.3461,232.3757,232.1979,232.3263,9434.0
2024-05-21 15:30:00,235.21,235.25,235.0,235.03,17299.0,232.3362,232.3757,232.1288,232.1584,17299.0
2024-05-21 15:40:00,235.02,235.05,234.93,234.99,9688.0,232.1485,232.1782,232.0596,232.1189,9688.0
2024-05-21 15:50:00,235.05,235.26,234.97,235.09,76208.0,232.1782,232.3856,232.0991,232.2177,76208.0
2024-05-22 09:30:00,234.87,234.87,234.06,234.5,16324.0,232.0004,232.0004,231.2003,231.6349,16324.0
2024-05-22 09:40:00,234.31,235.05,234.22,234.58,5737.0,231.4472,232.1782,231.3583,231.7139,5737.0
2024-05-22 09:50:00,234.51,234.8,234.15,234.37,3449.0,231.6448,231.9312,231.2892,231.5065,3449.0
2024-05-22 10:00:00,234.43,234.56,234.04,234.36,20235.0,231.5657,231.6941,231.1805,231.4966,20235.0
2024-05-22 10:10:00,234.49,234.78,234.49,234.69,1064.0,231.625,231.9115,231.625,231.8226,1064.0
2024-05-22 10:20:00,234.91,235.1,234.52,234.93,12059.0,232.0399,232.2276,231.6546,232.0596,12059.0
2024-05-22 10:30:00,235.01,235.01,234.54,234.56,6402.0,232.1387,232.1387,231.6744,231.6941,6402.0
2024-05-22 10:40:00,234.66,234.66,234.11,234.23,1557.0,231.7929,231.7929,231.2496,231.3682,1557.0
2024-05-22 10:50:00,234.42,234.79,234.28,234.79,4794.0,231.5559,231.9213,231.4176,231.9213,4794.0
2024-05-22 11:00:00,234.66,234.83,234.55,234.55,3749.0,231.7929,231.9609,231.6843,231.6843,3749.0
2024-05-22 11:10:00,234.69,234.69,234.49,234.62,1944.0,231.8226,231.8226,231.625,231.7534,1944.0
2024-05-22 11:20:00,234.71,234.74,234.58,234.63,4542.0,231.8423,231.8719,231.7139,231.7633,4542.0
2024-05-22 11:30:00,234.62,234.65,234.58,234.59,1109.0,231.7534,231.783,231.7139,231.7238,1109.0
2024-05-22 11:40:00,234.62,234.63,234.35,234.36,1534.0,231.7534,231.7633,231.4867,231.4966,1534.0
2024-05-22 11:50:00,234.37,234.48,234.26,234.42,3870.0,231.5065,231.6151,231.3978,231.5559,3870.0
2024-05-22 12:00:00,234.5,234.5,234.17,234.17,4696.0,231.6349,231.6349,231.3089,231.3089,4696.0
2024-05-22 12:10:00,234.26,234.31,234.07,234.13,1570.0,231.3978,231.4472,231.2101,231.2694,1570.0
2024-05-22 12:20:00,234.11,234.33,234.11,234.25,3578.0,231.2496,231.467,231.2496,231.3879,3578.0
2024-05-22 12:30:00,234.23,234.28,234.2,234.2,2990.0,231.3682,231.4176,231.3385,231.3385,2990.0
2024-05-22 12:40:00,234.25,234.35,234.21,234.3,3738.0,231.3879,231.4867,231.3484,231.4373,3738.0
2024-05-22 12:50:00,234.3,234.32,234.2,234.29,2601.0,231.4373,231.4571,231.3385,231.4274,2601.0
2024-05-22 13:00:00,234.31,234.31,234.13,234.22,3294.0,231.4472,231.4472,231.2694,231.3583,3294.0
2024-05-22 13:10:00,234.29,234.29,234.2,234.25,1502.0,231.4274,231.4274,231.3385,231.3879,1502.0
2024-05-22 13:20:00,234.22,234.29,234.09,234.15,4361.0,231.3583,231.4274,231.2299,231.2892,4361.0
2024-05-22 13:30:00,234.15,234.18,233.93,234.05,6828.0,231.2892,231.3188,231.0718,231.1904,6828.0
2024-05-22 13:40:00,234.02,234.03,233.86,233.96,2613.0,231.1607,231.1706,231.0027,231.1015,2613.0
2024-05-22 13:50:00,234.01,234.02,233.94,234.0,1602.0,231.1509,231.1607,231.0817,231.141,1602.0
2024-05-22 14:00:00,234.0,234.0,233.51,233.81,7127.0,231.141,231.141,230.657,230.9533,7127.0
2024-05-22 14:10:00,233.81,234.03,233.81,233.83,9823.0,230.9533,231.1706,230.9533,230.9731,9823.0
2024-05-22 14:20:00,233.76,233.86,233.59,233.59,2687.0,230.9039,231.0027,230.736,230.736,2687.0
2024-05-22 14:30:00,233.62,233.69,233.61,233.66,1961.0,230.7656,230.8348,230.7558,230.8051,1961.0
2024-05-22 14:40:00,233.64,233.65,233.44,233.65,3962.0,230.7854,230.7953,230.5878,230.7953,3962.0
2024-05-22 14:50:00,233.7,233.72,233.63,233.7,1839.0,230.8447,230.8644,230.7755,230.8447,1839.0
2024-05-22 15:00:00,233.68,233.79,233.62,233.7,11015.0,230.8249,230.9336,230.7656,230.8447,11015.0
2024-05-22 15:10:00,233.67,233.82,233.52,233.52,4245.0,230.815,230.9632,230.6669,230.6669,4245.0
2024-05-22 15:20:00,233.57,233.82,233.57,233.82,3035.0,230.7162,230.9632,230.7162,230.9632,3035.0
2024-05-22 15:30:00,233.81,234.2,233.76,233.97,4379.0,230.9533,231.3385,230.9039,231.1114,4379.0
2024-05-22 15:40:00,233.96,233.96,233.7,233.7,6461.0,231.1015,231.1015,230.8447,230.8447,6461.0
2024-05-22 15:50:00,233.63,233.92,233.61,233.72,46948.0,230.7755,231.062,230.7558,230.8644,46948.0
2024-05-23 09:30:00,234.03,234.62,233.54,234.13,31387.0,231.1706,231.7534,230.6866,231.2694,31387.0
2024-05-23 09:40:00,234.08,234.12,233.47,233.77,6957.0,231.22,231.2595,230.6175,230.9138,6957.0
2024-05-23 09:50:00,233.62,233.9,233.44,233.9,10391.0,230.7656,231.0422,230.5878,231.0422,10391.0
2024-05-23 10:00:00,233.96,234.17,233.8,234.07,6626.0,231.1015,231.3089,230.9434,231.2101,6626.0
2024-05-23 10:10:00,234.11,234.36,234.06,234.15,7771.0,231.2496,231.4966,231.2003,231.2892,7771.0
2024-05-23 10:20:00,234.07,234.13,233.79,234.07,8534.0,231.2101,231.2694,230.9336,231.2101,8534.0
2024-05-23 10:30:00,234.05,234.12,233.66,234.06,7094.0,231.1904,231.2595,230.8051,231.2003,7094.0
2024-05-23 10:40:00,234.06,234.27,233.85,233.85,6952.0,231.2003,231.4077,230.9928,230.9928,6952.0
2024-05-23 10:50:00,233.9,233.93,233.79,233.91,4983.0,231.0422,231.0718,230.9336,231.0521,4983.0
2024-05-23 11:00:00,233.94,234.29,233.93,234.05,12152.0,231.0817,231.4274,231.0718,231.1904,12152.0
2024-05-23 11:10:00,234.09,234.22,233.98,234.08,15582.0,231.2299,231.3583,231.1212,231.22,15582.0
2024-05-23 11:20:00,234.08,234.19,234.0,234.0,4632.0,231.22,231.3287,231.141,231.141,4632.0
2024-05-23 11:30:00,234.04,234.04,233.75,233.78,2742.0,231.1805,231.1805,230.894,230.9237,2742.0
2024-05-23 11:40:00,233.79,233.84,233.76,233.82,1615.0,230.9336,230.9829,230.9039,230.9632,1615.0
2024-05-23 11:50:00,233.85,233.92,233.74,233.74,3835.0,230.9928,231.062,230.8842,230.8842,3835.0
2024-05-23 12:00:00,233.74,233.74,233.45,233.45,3160.0,230.8842,230.8842,230.5977,230.5977,3160.0
2024-05-23 12:10:00,233.43,233.48,233.32,233.34,3092.0,230.578,230.6273,230.4693,230.4891,3092.0
2024-05-23 12:20:00,233.38,233.56,233.38,233.45,2817.0,230.5286,230.7064,230.5286,230.5977,2817.0
2024-05-23 12:30:00,233.55,233.67,233.46,233.66,2648.0,230.6965,230.815,230.6076,230.8051,2648.0
2024-05-23 12:40:00,233.7,233.7,233.35,233.36,2072.0,230.8447,230.8447,230.4989,230.5088,2072.0
2024-05-23 12:50:00,233.22,233.22,233.04,233.1,2209.0,230.3705,230.3705,230.1927,230.252,2209.0
2024-05-23 13:00:00,233.1,233.18,233.07,233.11,2950.0,230.252,230.331,230.2224,230.2619,2950.0
2024-05-23 13:10:00,233.1,233.13,232.89,232.98,3801.0,230.252,230.2816,230.0446,230.1335,3801.0
2024-05-23 13:20:00,232.9,232.93,232.8,232.9,2376.0,230.0544,230.0841,229.9557,230.0544,2376.0
2024-05-23 13:30:00,232.91,232.91,232.54,232.59,5267.0,230.0643,230.0643,229.6988,229.7482,5267.0
2024-05-23 13:40:00,232.6,232.76,232.5,232.56,2600.0,229.7581,229.9161,229.6593,229.7186,2600.0
2024-05-23 13:50:00,232.66,232.67,232.47,232.6,2268.0,229.8174,229.8272,229.6297,229.7581,2268.0
2024-05-23 14:00:00,232.6,232.62,232.37,232.47,4564.0,229.7581,229.7779,229.5309,229.6297,4564.0
2024-05-23 14:10:00,232.36,232.43,232.27,232.3,7002.0,229.521,229.5902,229.4321,229.4618,7002.0
2024-05-23 14:20:00,232.26,232.46,232.26,232.43,3510.0,229.4223,229.6198,229.4223,229.5902,3510.0
2024-05-23 14:30:00,232.4,232.59,232.35,232.59,1815.0,229.5605,229.7482,229.5112,229.7482,1815.0
2024-05-23 14:40:00,232.58,232.58,232.38,232.53,2897.0,229.7383,229.7383,229.5408,229.689,2897.0
2024-05-23 14:50:00,232.47,232.56,232.4,232.52,2650.0,229.6297,229.7186,229.5605,229.6791,2650.0
2024-05-23 15:00:00,232.48,232.52,232.28,232.33,2593.0,229.6396,229.6791,229.442,229.4914,2593.0
2024-05-23 15:10:00,232.36,232.47,232.3,232.3,4162.0,229.521,229.6297,229.4618,229.4618,4162.0
2024-05-23 15:20:00,232.43,232.43,232.26,232.34,3301.0,229.5902,229.5902,229.4223,229.5013,3301.0
2024-05-23 15:30:00,232.31,232.44,232.28,232.32,6933.0,229.4716,229.6001,229.442,229.4815,6933.0
2024-05-23 15:40:00,232.35,232.87,232.28,232.87,9824.0,229.5112,230.0248,229.442,230.0248,9824.0
2024-05-23 15:50:00,232.91,233.26,232.82,233.19,47703.0,230.0643,230.41,229.9754,230.3409,47703.0
2024-05-24 09:30:00,233.86,233.98,233.22,233.8,12267.0,231.0027,231.1212,230.3705,230.9434,12267.0
2024-05-24 09:40:00,233.78,233.78,233.0,233.0,3952.0,230.9237,230.9237,230.1532,230.1532,3952.0
2024-05-24 09:50:00,233.01,233.4,232.84,233.23,4684.0,230.1631,230.5483,229.9952,230.3804,4684.0
2024-05-24 10:00:00,233.29,233.5,233.23,233.37,4290.0,230.4397,230.6471,230.3804,230.5187,4290.0
2024-05-24 10:10:00,233.36,233.46,233.26,233.3,3846.0,230.5088,230.6076,230.41,230.4495,3846.0
2024-05-24 10:20:00,233.4,233.56,233.4,233.56,1955.0,230.5483,230.7064,230.5483,230.7064,1955.0
2024-05-24 10:30:00,233.56,233.56,233.3,233.38,2383.0,230.7064,230.7064,230.4495,230.5286,2383.0
2024-05-24 10:40:00,233.31,233.31,233.06,233.19,3134.0,230.4594,230.4594,230.2125,230.3409,3134.0
2024-05-24 10:50:00,233.33,233.62,233.25,233.53,6229.0,230.4792,230.7656,230.4002,230.6767,6229.0
2024-05-24 11:00:00,233.59,234.12,233.54,234.12,5338.0,230.736,231.2595,230.6866,231.2595,5338.0
2024-05-24 11:10:00,234.11,234.23,234.04,234.19,2707.0,231.2496,231.3682,231.1805,231.3287,2707.0
2024-05-24 11:20:00,234.21,234.25,233.99,234.18,4362.0,231.3484,231.3879,231.1311,231.3188,4362.0
2024-05-24 11:30:00,234.24,234.59,233.94,233.94,6516.0,231.3781,231.7238,231.0817,231.0817,6516.0
2024-05-24 11:40:00,233.93,234.01,233.77,233.88,2116.0,231.0718,231.1509,230.9138,231.0225,2116.0
2024-05-24 11:50:00,233.88,233.97,233.87,233.95,2824.0,231.0225,231.1114,231.0126,231.0916,2824.0
2024-05-24 12:00:00,233.89,234.08,233.88,233.99,3397.0,231.0323,231.22,231.0225,231.1311,3397.0
2024-05-24 12:10:00,234.06,234.15,234.06,234.12,1726.0,231.2003,231.2892,231.2003,231.2595,1726.0
2024-05-24 12:20:00,234.09,234.11,234.0,234.02,2524.0,231.2299,231.2496,231.141,231.1607,2524.0
2024-05-24 12:30:00,233.97,234.07,233.94,234.01,1932.0,231.1114,231.2101,231.0817,231.1509,1932.0
2024-05-24 12:40:00,233.95,233.96,233.87,233.93,4253.0,231.0916,231.1015,231.0126,231.0718,4253.0
2024-05-24 12:50:00,233.93,234.07,233.9,233.98,4760.0,231.0718,231.2101,231.0422,231.1212,4760.0
2024-05-24 13:00:00,234.0,234.06,233.83,233.84,2350.0,231.141,231.2003,230.9731,230.9829,2350.0
2024-05-24 13:10:00,233.89,233.97,233.88,233.91,1416.0,231.0323,231.1114,231.0225,231.0521,1416.0
2024-05-24 13:20:00,233.96,234.11,233.94,234.09,1480.0,231.1015,231.2496,231.0817,231.2299,1480.0
2024-05-24 13:30:00,234.04,234.07,233.95,234.06,3225.0,231.1805,231.2101,231.0916,231.2003,3225.0
2024-05-24 13:40:00,233.98,234.05,233.94,234.05,2180.0,231.1212,231.1904,231.0817,231.1904,2180.0
2024-05-24 13:50:00,234.1,234.15,234.02,234.06,3748.0,231.2398,231.2892,231.1607,231.2003,3748.0
2024-05-24 14:00:00,234.04,234.25,234.03,234.21,2985.0,231.1805,231.3879,231.1706,231.3484,2985.0
2024-05-24 14:10:00,234.2,234.24,234.13,234.14,1628.0,231.3385,231.3781,231.2694,231.2793,1628.0
2024-05-24 14:20:00,234.14,234.14,233.97,233.99,2165.0,231.2793,231.2793,231.1114,231.1311,2165.0
2024-05-24 14:30:00,234.02,234.2,234.02,234.2,3242.0,231.1607,231.3385,231.1607,231.3385,3242.0
2024-05-24 14:40:00,234.18,234.2,234.18,234.2,300.0,231.3188,231.3385,231.3188,231.3385,300.0
2024-05-24 14:50:00,234.26,234.27,234.15,234.19,11824.0,231.3978,231.4077,231.2892,231.3287,11824.0
2024-05-24 15:00:00,234.15,234.17,233.85,233.89,3575.0,231.2892,231.3089,230.9928,231.0323,3575.0
2024-05-24 15:10:00,233.84,234.03,233.84,233.94,3662.0,230.9829,231.1706,230.9829,231.0817,3662.0
2024-05-24 15:20:00,233.98,234.08,233.84,233.99,3701.0,231.1212,231.22,230.9829,231.1311,3701.0
2024-05-24 15:30:00,233.98,234.26,233.98,234.2,4470.0,231.1212,231.3978,231.1212,231.3385,4470.0
2024-05-24 15:40:00,234.19,234.19,233.96,234.09,8245.0,231.3287,231.3287,231.1015,231.2299,8245.0
2024-05-24 15:50:00,234.12,234.38,233.93,234.23,42591.0,231.2595,231.5163,231.0718,231.3682,42591.0
2024-05-28 09:30:00,233.6,233.93,232.54,232.54,30175.0,230.7459,231.0718,229.6988,229.6988,30175.0
2024-05-28 09:40:00,232.56,233.81,232.56,233.5,8541.0,229.7186,230.9533,229.7186,230.6471,8541.0
2024-05-28 09:50:00,233.57,233.57,232.28,232.29,6072.0,230.7162,230.7162,229.442,229.4519,6072.0
2024-05-28 10:00:00,232.4,232.45,232.13,232.19,8636.0,229.5605,229.6099,229.2938,229.3531,8636.0
2024-05-28 10:10:00,232.13,232.34,232.01,232.12,2978.0,229.2938,229.5013,229.1753,229.284,2978.0
2024-05-28 10:20:00,232.14,232.24,231.66,231.74,6607.0,229.3037,229.4025,228.8296,228.9086,6607.0
2024-05-28 10:30:00,231.83,231.97,231.51,231.59,7110.0,228.9975,229.1358,228.6814,228.7604,7110.0
2024-05-28 10:40:00,231.73,231.96,231.66,231.96,5871.0,228.8987,229.1259,228.8296,229.1259,5871.0
2024-05-28 10:50:00,232.06,232.06,231.68,231.69,6126.0,229.2247,229.2247,228.8493,228.8592,6126.0
2024-05-28 11:00:00,231.71,231.71,231.26,231.27,6885.0,228.879,228.879,228.4345,228.4443,6885.0
2024-05-28 11:10:00,231.2,231.35,231.13,231.15,3245.0,228.3752,228.5234,228.3061,228.3258,3245.0
2024-05-28 11:20:00,231.05,231.21,230.97,230.97,3814.0,228.227,228.3851,228.148,228.148,3814.0
2024-05-28 11:30:00,231.0,231.16,230.96,231.01,3393.0,228.1776,228.3357,228.1381,228.1875,3393.0
2024-05-28 11:40:00,231.05,231.16,231.04,231.06,3110.0,228.227,228.3357,228.2172,228.2369,3110.0
2024-05-28 11:50:00,231.15,231.17,230.86,230.86,3136.0,228.3258,228.3456,228.0394,228.0394,3136.0
2024-05-28 12:00:00,230.87,230.94,230.8,230.85,3562.0,228.0492,228.1184,227.9801,228.0295,3562.0
2024-05-28 12:10:00,230.82,231.0,230.82,230.97,3747.0,227.9998,228.1776,227.9998,228.148,3747.0
2024-05-28 12:20:00,230.95,231.13,230.92,231.05,2715.0,228.1283,228.3061,228.0986,228.227,2715.0
2024-05-28 12:30:00,231.1,231.13,231.06,231.06,4360.0,228.2764,228.3061,228.2369,228.2369,4360.0
2024-05-28 12:40:00,231.04,231.28,230.84,230.91,3532.0,228.2172,228.4542,228.0196,228.0887,3532.0
2024-05-28 12:50:00,230.88,230.93,230.7,230.7,1100.0,228.0591,228.1085,227.8813,227.8813,1100.0
2024-05-28 13:00:00,230.72,230.72,230.49,230.65,4921.0,227.9011,227.9011,227.6739,227.8319,4921.0
2024-05-28 13:10:00,230.71,230.77,230.58,230.67,3648.0,227.8912,227.9505,227.7628,227.8517,3648.0
2024-05-28 13:20:00,230.61,230.65,230.35,230.39,5623.0,227.7924,227.8319,227.5356,227.5751,5623.0
2024-05-28 13:30:00,230.39,230.52,230.3,230.43,3131.0,227.5751,227.7035,227.4862,227.6146,3131.0
2024-05-28 13:40:00,230.36,230.36,229.96,230.1,4070.0,227.5455,227.5455,227.1504,227.2886,4070.0
2024-05-28 13:50:00,230.0,230.03,229.75,229.96,4630.0,227.1899,227.2195,226.9429,227.1504,4630.0
2024-05-28 14:00:00,229.93,230.05,229.92,229.99,1425.0,227.1207,227.2393,227.1108,227.18,1425.0
2024-05-28 14:10:00,229.97,230.07,229.85,230.03,3584.0,227.1602,227.259,227.0417,227.2195,3584.0
2024-05-28 14:20:00,229.98,229.98,229.34,229.34,5432.0,227.1701,227.1701,226.5379,226.5379,5432.0
2024-05-28 14:30:00,229.39,229.39,229.07,229.22,5298.0,226.5873,226.5873,226.2712,226.4194,5298.0
2024-05-28 14:40:00,229.29,229.37,229.09,229.31,5289.0,226.4885,226.5676,226.291,226.5083,5289.0
2024-05-28 14:50:00,229.33,229.49,229.27,229.38,5813.0,226.528,226.6861,226.4688,226.5774,5813.0
2024-05-28 15:00:00,229.28,229.43,229.12,229.4,8164.0,226.4787,226.6268,226.3206,226.5972,8164.0
2024-05-28 15:10:00,229.41,229.41,229.26,229.31,4941.0,226.6071,226.6071,226.4589,226.5083,4941.0
2024-05-28 15:20:00,229.28,229.51,229.05,229.06,8920.0,226.4787,226.7058,226.2515,226.2613,8920.0
2024-05-28 15:30:00,229.14,229.31,228.96,229.22,14128.0,226.3404,226.5083,226.1626,226.4194,14128.0
2024-05-28 15:40:00,229.28,229.28,228.85,228.98,21371.0,226.4787,226.4787,226.0539,226.1823,21371.0
2024-05-28 15:50:00,228.98,229.05,228.46,228.9,104570.0,226.1823,226.2515,225.6687,226.1033,104570.0
2024-05-29 09:30:00,227.23,227.72,227.02,227.31,27194.0,224.4537,224.9377,224.2463,224.5327,27194.0
2024-05-29 09:40:00,227.51,227.66,227.23,227.34,7783.0,224.7303,224.8785,224.4537,224.5624,7783.0
2024-05-29 09:50:00,227.25,227.26,226.85,226.85,7987.0,224.4735,224.4833,224.0783,224.0783,7987.0
2024-05-29 10:00:00,226.97,227.54,226.96,227.36,8081.0,224.1969,224.7599,224.187,224.5821,8081.0
2024-05-29 10:10:00,227.47,227.53,227.17,227.17,4639.0,224.6908,224.75,224.3944,224.3944,4639.0
2024-05-29 10:20:00,227.23,227.46,227.19,227.45,6144.0,224.4537,224.6809,224.4142,224.671,6144.0
2024-05-29 10:30:00,227.46,227.53,227.29,227.53,6554.0,224.6809,224.75,224.513,224.75,6554.0
2024-05-29 10:40:00,227.72,227.85,227.39,227.76,8068.0,224.9377,225.0661,224.6118,224.9772,8068.0
2024-05-29 10:50:00,227.76,227.95,227.63,227.81,7047.0,224.9772,225.1649,224.8488,225.0266,7047.0
2024-05-29 11:00:00,227.84,227.84,227.49,227.54,6583.0,225.0563,225.0563,224.7105,224.7599,6583.0
2024-05-29 11:10:00,227.47,227.51,227.19,227.3,12450.0,224.6908,224.7303,224.4142,224.5229,12450.0
2024-05-29 11:20:00,227.27,227.41,227.27,227.31,3688.0,224.4932,224.6315,224.4932,224.5327,3688.0
2024-05-29 11:30:00,227.36,227.46,227.26,227.42,4553.0,224.5821,224.6809,224.4833,224.6414,4553.0
2024-05-29 11:40:00,227.41,227.62,227.39,227.53,6922.0,224.6315,224.8389,224.6118,224.75,6922.0
2024-05-29 11:50:00,227.54,227.58,227.37,227.56,6452.0,224.7599,224.7994,224.592,224.7797,6452.0
2024-05-29 12:00:00,227.51,227.51,227.19,227.25,3438.0,224.7303,224.7303,224.4142,224.4735,3438.0
2024-05-29 12:10:00,227.21,227.58,227.21,227.58,9300.0,224.434,224.7994,224.434,224.7994,9300.0
2024-05-29 12:20:00,227.61,227.71,227.5,227.56,11746.0,224.8291,224.9278,224.7204,224.7797,11746.0
2024-05-29 12:30:00,227.53,227.62,227.39,227.62,5625.0,224.75,224.8389,224.6118,224.8389,5625.0
2024-05-29 12:40:00,227.53,227.53,227.23,227.35,5154.0,224.75,224.75,224.4537,224.5722,5154.0
2024-05-29 12:50:00,227.32,227.35,227.14,227.18,2680.0,224.5426,224.5722,224.3648,224.4043,2680.0
2024-05-29 13:00:00,227.23,227.24,226.98,227.15,5876.0,224.4537,224.4636,224.2068,224.3747,5876.0
2024-05-29 13:10:00,227.14,227.14,226.93,226.93,4752.0,224.3648,224.3648,224.1574,224.1574,4752.0
2024-05-29 13:20:00,226.96,227.08,226.96,227.03,3013.0,224.187,224.3055,224.187,224.2562,3013.0
2024-05-29 13:30:00,227.08,227.08,226.74,226.74,5019.0,224.3055,224.3055,223.9697,223.9697,5019.0
2024-05-29 13:40:00,226.74,226.88,226.74,226.88,3470.0,223.9697,224.108,223.9697,224.108,3470.0
2024-05-29 13:50:00,226.9,227.0,226.84,226.95,3510.0,224.1277,224.2265,224.0685,224.1771,3510.0
2024-05-29 14:00:00,226.93,226.94,226.84,226.86,5886.0,224.1574,224.1673,224.0685,224.0882,5886.0
2024-05-29 14:10:00,226.87,227.03,226.7,226.7,7231.0,224.0981,224.2562,223.9302,223.9302,7231.0
2024-05-29 14:20:00,226.66,226.81,226.62,226.81,4480.0,223.8907,224.0388,223.8512,224.0388,4480.0
2024-05-29 14:30:00,226.81,226.81,226.47,226.48,5182.0,224.0388,224.0388,223.703,223.7129,5182.0
2024-05-29 14:40:00,226.56,226.67,226.51,226.56,2943.0,223.7919,223.9005,223.7425,223.7919,2943.0
2024-05-29 14:50:00,226.55,226.55,226.39,226.39,7303.0,223.782,223.782,223.624,223.624,7303.0
2024-05-29 15:00:00,226.45,226.66,226.38,226.42,4875.0,223.6832,223.8907,223.6141,223.6536,4875.0
2024-05-29 15:10:00,226.43,226.71,226.41,226.58,8100.0,223.6635,223.9401,223.6437,223.8116,8100.0
2024-05-29 15:20:00,226.62,226.87,226.55,226.72,7549.0,223.8512,224.0981,223.782,223.9499,7549.0
2024-05-29 15:30:00,226.63,226.79,226.54,226.7,6981.0,223.861,224.0191,223.7721,223.9302,6981.0
2024-05-29 15:40:00,226.72,226.74,226.42,226.51,15354.0,223.9499,223.9697,223.6536,223.7425,15354.0
2024-05-29 15:50:00,226.49,226.49,225.88,226.12,65433.0,223.7227,223.7227,223.1202,223.3573,65433.0
2024-05-30 09:30:00,225.97,226.9,225.5,226.27,15008.0,223.2091,224.1277,222.7448,223.5054,15008.0
2024-05-30 09:40:00,226.25,226.9,226.25,226.9,3527.0,223.4857,224.1277,223.4857,224.1277,3527.0
2024-05-30 09:50:00,226.84,227.77,226.84,227.65,3415.0,224.0685,224.9871,224.0685,224.8686,3415.0
2024-05-30 10:00:00,227.57,227.99,227.57,227.8,8213.0,224.7896,225.2044,224.7896,225.0167,8213.0
2024-05-30 10:10:00,227.8,227.8,227.32,227.35,8310.0,225.0167,225.0167,224.5426,224.5722,8310.0
2024-05-30 10:20:00,227.35,227.82,227.35,227.77,6506.0,224.5722,225.0365,224.5722,224.9871,6506.0
2024-05-30 10:30:00,227.81,228.09,227.73,227.77,5391.0,225.0266,225.3032,224.9476,224.9871,5391.0
2024-05-30 10:40:00,227.77,227.82,227.62,227.69,2247.0,224.9871,225.0365,224.8389,224.9081,2247.0
2024-05-30 10:50:00,227.77,227.77,227.57,227.69,7296.0,224.9871,224.9871,224.7896,224.9081,7296.0
2024-05-30 11:00:00,227.69,228.05,227.68,228.05,7720.0,224.9081,225.2637,224.8982,225.2637,7720.0
2024-05-30 11:10:00,228.06,228.06,227.62,227.71,5062.0,225.2736,225.2736,224.8389,224.9278,5062.0
2024-05-30 11:20:00,227.73,228.02,227.67,228.0,7597.0,224.9476,225.2341,224.8883,225.2143,7597.0
2024-05-30 11:30:00,228.09,228.41,228.09,228.12,8037.0,225.3032,225.6193,225.3032,225.3328,8037.0
2024-05-30 11:40:00,228.17,228.18,227.93,228.01,3896.0,225.3822,225.3921,225.1452,225.2242,3896.0
2024-05-30 11:50:00,227.98,228.22,227.93,228.22,4757.0,225.1945,225.4316,225.1452,225.4316,4757.0
2024-05-30 12:00:00,228.24,228.38,228.14,228.37,9368.0,225.4514,225.5897,225.3526,225.5798,9368.0
2024-05-30 12:10:00,228.37,228.41,228.1,228.24,5258.0,225.5798,225.6193,225.3131,225.4514,5258.0
2024-05-30 12:20:00,228.31,228.36,228.18,228.18,4263.0,225.5205,225.5699,225.3921,225.3921,4263.0
2024-05-30 12:30:00,228.23,228.53,228.23,228.53,3513.0,225.4415,225.7378,225.4415,225.7378,3513.0
2024-05-30 12:40:00,228.54,228.63,228.48,228.54,4641.0,225.7477,225.8366,225.6884,225.7477,4641.0
2024-05-30 12:50:00,228.51,228.62,228.49,228.6,3331.0,225.7181,225.8267,225.6983,225.807,3331.0
2024-05-30 13:00:00,228.62,228.62,228.48,228.52,2738.0,225.8267,225.8267,225.6884,225.7279,2738.0
2024-05-30 13:10:00,228.58,228.58,228.38,228.49,7088.0,225.7872,225.7872,225.5897,225.6983,7088.0
2024-05-30 13:20:00,228.52,228.75,228.44,228.66,7334.0,225.7279,225.9551,225.6489,225.8662,7334.0
2024-05-30 13:30:00,228.68,228.69,228.45,228.57,3669.0,225.886,225.8959,225.6588,225.7773,3669.0
2024-05-30 13:40:00,228.54,228.68,228.51,228.6,6210.0,225.7477,225.886,225.7181,225.807,6210.0
2024-05-30 13:50:00,228.58,228.58,228.44,228.51,2635.0,225.7872,225.7872,225.6489,225.7181,2635.0
2024-05-30 14:00:00,228.52,228.55,228.42,228.48,6543.0,225.7279,225.7576,225.6292,225.6884,6543.0
2024-05-30 14:10:00,228.54,228.58,228.15,228.3,4014.0,225.7477,225.7872,225.3625,225.5106,4014.0
2024-05-30 14:20:00,228.25,228.38,228.13,228.36,5487.0,225.4612,225.5897,225.3427,225.5699,5487.0
2024-05-30 14:30:00,228.5,228.61,228.22,228.22,9802.0,225.7082,225.8168,225.4316,225.4316,9802.0
2024-05-30 14:40:00,228.26,228.38,228.17,228.36,3665.0,225.4711,225.5897,225.3822,225.5699,3665.0
2024-05-30 14:50:00,228.42,228.58,228.41,228.47,5615.0,225.6292,225.7872,225.6193,225.6786,5615.0
2024-05-30 15:00:00,228.47,228.52,228.29,228.41,5749.0,225.6786,225.7279,225.5008,225.6193,5749.0
2024-05-30 15:10:00,228.37,228.47,228.37,228.42,4032.0,225.5798,225.6786,225.5798,225.6292,4032.0
2024-05-30 15:20:00,228.42,228.69,228.24,228.69,8474.0,225.6292,225.8959,225.4514,225.8959,8474.0
2024-05-30 15:30:00,228.72,228.77,228.3,228.33,8089.0,225.9255,225.9749,225.5106,225.5403,8089.0
2024-05-30 15:40:00,228.35,228.48,228.03,228.05,10386.0,225.56,225.6884,225.2439,225.2637,10386.0
2024-05-30 15:50:00,228.07,228.92,228.07,228.75,65070.0,225.2834,226.1231,225.2834,225.9551,65070.0
2024-05-31 09:30:00,228.54,229.12,227.87,228.91,16945.0,225.7477,226.3206,225.0859,226.1132,16945.0
2024-05-31 09:40:00,228.93,229.02,228.65,228.78,7122.0,226.1329,226.2218,225.8564,225.9848,7122.0
2024-05-31 09:50:00,228.78,228.79,228.33,228.34,5206.0,225.9848,225.9946,225.5403,225.5501,5206.0
2024-05-31 10:00:00,228.31,228.41,228.12,228.17,2563.0,225.5205,225.6193,225.3328,225.3822,2563.0
2024-05-31 10:10:00,228.17,228.2,227.92,228.13,5178.0,225.3822,225.4119,225.1353,225.3427,5178.0
2024-05-31 10:20:00,228.06,228.56,228.05,228.43,6527.0,225.2736,225.7675,225.2637,225.639,6527.0
2024-05-31 10:30:00,228.27,228.52,228.24,228.32,3809.0,225.481,225.7279,225.4514,225.5304,3809.0
2024-05-31 10:40:00,228.34,228.54,228.08,228.08,7337.0,225.5501,225.7477,225.2933,225.2933,7337.0
2024-05-31 10:50:00,228.02,228.34,227.79,228.12,10135.0,225.2341,225.5501,225.0069,225.3328,10135.0
2024-05-31 11:00:00,228.3,228.37,227.87,227.95,8025.0,225.5106,225.5798,225.0859,225.1649,8025.0
2024-05-31 11:10:00,228.03,228.14,227.71,227.72,7380.0,225.2439,225.3526,224.9278,224.9377,7380.0
2024-05-31 11:20:00,227.8,227.91,227.74,227.84,2913.0,225.0167,225.1254,224.9575,225.0563,2913.0
2024-05-31 11:30:00,227.83,228.07,227.72,228.07,5804.0,225.0464,225.2834,224.9377,225.2834,5804.0
2024-05-31 11:40:00,228.08,228.3,228.05,228.3,4879.0,225.2933,225.5106,225.2637,225.5106,4879.0
2024-05-31 11:50:00,228.33,228.47,228.14,228.24,14183.0,225.5403,225.6786,225.3526,225.4514,14183.0
2024-05-31 12:00:00,228.11,228.17,228.04,228.1,5884.0,225.323,225.3822,225.2538,225.3131,5884.0
2024-05-31 12:10:00,228.04,228.15,227.68,227.71,5179.0,225.2538,225.3625,224.8982,224.9278,5179.0
2024-05-31 12:20:00,227.73,227.73,227.54,227.54,5866.0,224.9476,224.9476,224.7599,224.7599,5866.0
2024-05-31 12:30:00,227.54,227.76,227.54,227.75,2185.0,224.7599,224.9772,224.7599,224.9674,2185.0
2024-05-31 12:40:00,227.71,227.86,227.71,227.75,1779.0,224.9278,225.076,224.9278,224.9674,1779.0
2024-05-31 12:50:00,227.83,227.92,227.74,227.88,8255.0,225.0464,225.1353,224.9575,225.0958,8255.0
2024-05-31 13:00:00,227.96,228.29,227.92,228.29,5017.0,225.1748,225.5008,225.1353,225.5008,5017.0
2024-05-31 13:10:00,228.27,228.4,228.14,228.26,12945.0,225.481,225.6094,225.3526,225.4711,12945.0
2024-05-31 13:20:00,228.26,228.32,228.05,228.28,7198.0,225.4711,225.5304,225.2637,225.4909,7198.0
2024-05-31 13:30:00,228.28,228.28,228.01,228.08,4232.0,225.4909,225.4909,225.2242,225.2933,4232.0
2024-05-31 13:40:00,228.09,228.1,227.95,228.02,3137.0,225.3032,225.3131,225.1649,225.2341,3137.0
2024-05-31 13:50:00,228.04,228.06,227.9,227.98,3554.0,225.2538,225.2736,225.1155,225.1945,3554.0
2024-05-31 14:00:00,228.03,228.34,227.98,228.26,5067.0,225.2439,225.5501,225.1945,225.4711,5067.0
2024-05-31 14:10:00,228.21,228.57,228.21,228.53,7809.0,225.4217,225.7773,225.4217,225.7378,7809.0
2024-05-31 14:20:00,228.59,228.67,228.53,228.66,1000.0,225.7971,225.8761,225.7378,225.8662,1000.0
2024-05-31 14:30:00,228.59,228.96,228.59,228.84,2771.0,225.7971,226.1626,225.7971,226.044,2771.0
2024-05-31 14:40:00,229.05,229.31,228.94,229.12,8034.0,226.2515,226.5083,226.1428,226.3206,8034.0
2024-05-31 14:50:00,229.17,229.41,229.04,229.41,4526.0,226.37,226.6071,226.2416,226.6071,4526.0
2024-05-31 15:00:00,229.36,229.66,229.15,229.43,4992.0,226.5577,226.854,226.3502,226.6268,4992.0
2024-05-31 15:10:00,229.44,229.6,229.43,229.45,5668.0,226.6367,226.7948,226.6268,226.6466,5668.0
2024-05-31 15:20:00,229.42,229.7,229.42,229.54,8528.0,226.6169,226.8935,226.6169,226.7355,8528.0
2024-05-31 15:30:00,229.53,229.91,229.53,229.87,7634.0,226.7256,227.101,226.7256,227.0615,7634.0
2024-05-31 15:40:00,229.94,230.73,229.87,230.73,26616.0,227.1306,227.9109,227.0615,227.9109,26616.0
2024-05-31 15:50:00,230.93,232.68,230.69,232.34,192516.0,228.1085,229.8371,227.8714,229.5013,192516.0
2024-06-03 09:30:00,231.29,232.16,231.05,231.5,22132.0,228.4641,229.3235,228.227,228.6715,22132.0
2024-06-03 09:40:00,231.58,232.26,231.34,232.26,6795.0,228.7506,229.4223,228.5135,229.4223,6795.0
2024-06-03 09:50:00,232.03,232.42,231.18,231.26,13535.0,229.1951,229.5803,228.3554,228.4345,13535.0
2024-06-03 10:00:00,231.57,231.82,230.75,231.3,8753.0,228.7407,228.9876,227.9307,228.474,8753.0
2024-06-03 10:10:00,231.36,231.91,231.25,231.67,11291.0,228.5332,229.0765,228.4246,228.8395,11291.0
2024-06-03 10:20:00,231.66,231.71,231.23,231.3,4900.0,228.8296,228.879,228.4048,228.474,4900.0
2024-06-03 10:30:00,231.15,232.52,231.08,232.46,7278.0,228.3258,229.6791,228.2567,229.6198,7278.0
2024-06-03 10:40:00,232.46,232.7,231.72,231.96,12663.0,229.6198,229.8569,228.8888,229.1259,12663.0
2024-06-03 10:50:00,231.91,232.56,231.71,232.49,11862.0,229.0765,229.7186,228.879,229.6494,11862.0
2024-06-03 11:00:00,232.36,232.61,232.03,232.53,9115.0,229.521,229.768,229.1951,229.689,9115.0
2024-06-03 11:10:00,232.48,233.38,232.48,232.81,14816.0,229.6396,230.5286,229.6396,229.9655,14816.0
2024-06-03 11:20:00,232.92,232.92,231.97,232.26,5723.0,230.0742,230.0742,229.1358,229.4223,5723.0
2024-06-03 11:30:00,232.2,232.64,232.14,232.43,2822.0,229.363,229.7976,229.3037,229.5902,2822.0
2024-06-03 11:40:00,232.42,232.5,232.02,232.02,4907.0,229.5803,229.6593,229.1852,229.1852,4907.0
2024-06-03 11:50:00,232.05,232.11,231.67,231.87,3142.0,229.2148,229.2741,228.8395,229.037,3142.0
2024-06-03 12:00:00,231.96,232.07,231.83,231.95,3831.0,229.1259,229.2346,228.9975,229.116,3831.0
2024-06-03 12:10:00,231.94,232.02,231.35,231.35,4949.0,229.1062,229.1852,228.5234,228.5234,4949.0
2024-06-03 12:20:00,231.23,231.23,231.09,231.18,1737.0,228.4048,228.4048,228.2665,228.3554,1737.0
2024-06-03 12:30:00,231.13,231.31,231.03,231.31,6039.0,228.3061,228.4839,228.2073,228.4839,6039.0
2024-06-03 12:40:00,231.22,231.22,230.95,231.17,3365.0,228.395,228.395,228.1283,228.3456,3365.0
2024-06-03 12:50:00,231.16,231.36,230.92,231.3,3497.0,228.3357,228.5332,228.0986,228.474,3497.0
2024-06-03 13:00:00,231.24,231.39,231.17,231.27,3542.0,228.4147,228.5629,228.3456,228.4443,3542.0
2024-06-03 13:10:00,231.27,231.42,231.1,231.42,3142.0,228.4443,228.5925,228.2764,228.5925,3142.0
2024-06-03 13:20:00,231.48,231.56,231.07,231.15,9108.0,228.6518,228.7308,228.2468,228.3258,9108.0
2024-06-03 13:30:00,231.25,231.42,231.19,231.3,7510.0,228.4246,228.5925,228.3653,228.474,7510.0
2024-06-03 13:40:00,231.27,231.39,231.03,231.08,7580.0,228.4443,228.5629,228.2073,228.2567,7580.0
2024-06-03 13:50:00,231.13,231.13,230.75,230.9,5265.0,228.3061,228.3061,227.9307,228.0789,5265.0
2024-06-03 14:00:00,230.92,231.31,230.92,231.03,7722.0,228.0986,228.4839,228.0986,228.2073,7722.0
2024-06-03 14:10:00,231.09,231.31,230.99,231.31,8698.0,228.2665,228.4839,228.1678,228.4839,8698.0
2024-06-03 14:20:00,231.25,231.49,231.22,231.24,6385.0,228.4246,228.6617,228.395,228.4147,6385.0
2024-06-03 14:30:00,231.36,231.42,231.28,231.36,5551.0,228.5332,228.5925,228.4542,228.5332,5551.0
2024-06-03 14:40:00,231.42,231.65,231.41,231.54,8284.0,228.5925,228.8197,228.5826,228.711,8284.0
2024-06-03 14:50:00,231.48,231.48,231.26,231.42,6547.0,228.6518,228.6518,228.4345,228.5925,6547.0
2024-06-03 15:00:00,231.56,231.7,231.44,231.46,13187.0,228.7308,228.8691,228.6123,228.632,13187.0
2024-06-03 15:10:00,231.35,231.69,231.3,231.52,14887.0,228.5234,228.8592,228.474,228.6913,14887.0
2024-06-03 15:20:00,231.58,231.9,231.45,231.83,10382.0,228.7506,229.0666,228.6221,228.9975,10382.0
2024-06-03 15:30:00,231.81,231.97,231.42,231.42,12710.0,228.9777,229.1358,228.5925,228.5925,12710.0
2024-06-03 15:40:00,231.46,231.72,231.36,231.72,16892.0,228.632,228.8888,228.5332,228.8888,16892.0
2024-06-03 15:50:00,231.74,233.17,231.57,232.98,178458.0,228.9086,230.3211,228.7407,230.1335,178458.0
2024-06-04 09:30:00,232.59,233.8,232.35,233.8,17659.0,229.7482,230.9434,229.5112,230.9434,17659.0
2024-06-04 09:40:00,233.74,234.17,233.42,233.71,16708.0,230.8842,231.3089,230.5681,230.8545,16708.0
2024-06-04 09:50:00,233.43,233.62,232.93,232.93,6411.0,230.578,230.7656,230.0841,230.0841,6411.0
2024-06-04 10:00:00,233.08,233.47,232.7,232.71,6246.0,230.2322,230.6175,229.8569,229.8668,6246.0
2024-06-04 10:10:00,232.69,233.52,232.64,233.46,5744.0,229.847,230.6669,229.7976,230.6076,5744.0
2024-06-04 10:20:00,233.45,233.47,233.13,233.47,8440.0,230.5977,230.6175,230.2816,230.6175,8440.0
2024-06-04 10:30:00,233.46,233.51,233.18,233.3,6507.0,230.6076,230.657,230.331,230.4495,6507.0
2024-06-04 10:40:00,233.37,233.6,233.25,233.31,7716.0,230.5187,230.7459,230.4002,230.4594,7716.0
2024-06-04 10:50:00,233.3,233.41,232.94,232.94,6193.0,230.4495,230.5582,230.0939,230.0939,6193.0
2024-06-04 11:00:00,232.99,233.06,232.79,232.92,3760.0,230.1433,230.2125,229.9458,230.0742,3760.0
2024-06-04 11:10:00,232.89,233.15,232.89,233.11,2873.0,230.0446,230.3014,230.0446,230.2619,2873.0
2024-06-04 11:20:00,233.16,233.36,233.03,233.36,10546.0,230.3113,230.5088,230.1828,230.5088,10546.0
2024-06-04 11:30:00,233.31,233.36,232.97,233.23,3890.0,230.4594,230.5088,230.1236,230.3804,3890.0
2024-06-04 11:40:00,233.23,233.28,232.94,232.95,4889.0,230.3804,230.4298,230.0939,230.1038,4889.0
2024-06-04 11:50:00,233.1,233.3,233.09,233.13,5780.0,230.252,230.4495,230.2421,230.2816,5780.0
2024-06-04 12:00:00,233.02,233.22,232.93,233.12,4532.0,230.173,230.3705,230.0841,230.2717,4532.0
2024-06-04 12:10:00,233.18,233.5,233.17,233.5,3403.0,230.331,230.6471,230.3211,230.6471,3403.0
2024-06-04 12:20:00,233.47,233.82,233.27,233.81,5984.0,230.6175,230.9632,230.4199,230.9533,5984.0
2024-06-04 12:30:00,233.72,233.91,233.65,233.85,6639.0,230.8644,231.0521,230.7953,230.9928,6639.0
2024-06-04 12:40:00,233.88,234.47,233.88,234.47,4722.0,231.0225,231.6052,231.0225,231.6052,4722.0
2024-06-04 12:50:00,234.34,234.34,233.95,234.2,4431.0,231.4768,231.4768,231.0916,231.3385,4431.0
2024-06-04 13:00:00,234.18,234.18,233.87,233.95,3245.0,231.3188,231.3188,231.0126,231.0916,3245.0
2024-06-04 13:10:00,234.14,234.43,234.14,234.42,2393.0,231.2793,231.5657,231.2793,231.5559,2393.0
2024-06-04 13:20:00,234.42,234.55,234.17,234.46,6365.0,231.5559,231.6843,231.3089,231.5954,6365.0
2024-06-04 13:30:00,234.54,234.54,234.27,234.43,3159.0,231.6744,231.6744,231.4077,231.5657,3159.0
2024-06-04 13:40:00,234.5,234.6,234.42,234.46,4365.0,231.6349,231.7337,231.5559,231.5954,4365.0
2024-06-04 13:50:00,234.55,234.62,234.46,234.54,5571.0,231.6843,231.7534,231.5954,231.6744,5571.0
2024-06-04 14:00:00,234.56,234.69,234.55,234.69,4004.0,231.6941,231.8226,231.6843,231.8226,4004.0
2024-06-04 14:10:00,234.75,235.15,234.71,235.06,11714.0,231.8818,232.2769,231.8423,232.188,11714.0
2024-06-04 14:20:00,235.06,235.59,235.05,235.53,10087.0,232.188,232.7116,232.1782,232.6523,10087.0
2024-06-04 14:30:00,235.47,235.73,235.36,235.53,14081.0,232.593,232.8499,232.4844,232.6523,14081.0
2024-06-04 14:40:00,235.49,235.54,235.27,235.41,5723.0,232.6128,232.6622,232.3955,232.5338,5723.0
2024-06-04 14:50:00,235.49,235.53,235.24,235.37,7532.0,232.6128,232.6523,232.3658,232.4943,7532.0
2024-06-04 15:00:00,235.33,235.33,234.84,235.14,5547.0,232.4547,232.4547,231.9707,232.2671,5547.0
2024-06-04 15:10:00,235.22,235.59,235.21,235.26,15966.0,232.3461,232.7116,232.3362,232.3856,15966.0
2024-06-04 15:20:00,235.25,235.44,235.16,235.23,11498.0,232.3757,232.5634,232.2868,232.356,11498.0
2024-06-04 15:30:00,235.23,235.27,234.91,235.02,10601.0,232.356,232.3955,232.0399,232.1485,10601.0
2024-06-04 15:40:00,235.05,235.35,234.92,235.17,16305.0,232.1782,232.4745,232.0498,232.2967,16305.0
2024-06-04 15:50:00,235.13,235.63,234.95,235.48,85409.0,232.2572,232.7511,232.0794,232.6029,85409.0
2024-06-05 09:30:00,235.5,235.5,234.83,235.27,28632.0,232.6227,232.6227,231.9609,232.3955,28632.0
2024-06-05 09:40:00,235.07,235.63,234.88,234.88,28198.0,232.1979,232.7511,232.0102,232.0102,28198.0
2024-06-05 09:50:00,234.89,235.2,234.84,234.99,7555.0,232.0201,232.3263,231.9707,232.1189,7555.0
2024-06-05 10:00:00,234.39,234.98,234.38,234.78,29749.0,231.5262,232.109,231.5163,231.9115,29749.0
2024-06-05 10:10:00,234.87,235.49,234.78,235.2,9341.0,232.0004,232.6128,231.9115,232.3263,9341.0
2024-06-05 10:20:00,235.09,235.25,234.93,235.15,3928.0,232.2177,232.3757,232.0596,232.2769,3928.0
2024-06-05 10:30:00,235.16,235.5,234.97,235.27,10396.0,232.2868,232.6227,232.0991,232.3955,10396.0
2024-06-05 10:40:00,235.19,235.32,234.95,235.17,6273.0,232.3165,232.4449,232.0794,232.2967,6273.0
2024-06-05 10:50:00,235.14,235.18,234.94,235.11,6774.0,232.2671,232.3066,232.0695,232.2374,6774.0
2024-06-05 11:00:00,235.11,235.52,235.1,235.49,4646.0,232.2374,232.6424,232.2276,232.6128,4646.0
2024-06-05 11:10:00,235.55,235.79,235.53,235.7,3211.0,232.6721,232.9091,232.6523,232.8202,3211.0
2024-06-05 11:20:00,235.69,235.69,235.47,235.47,6179.0,232.8103,232.8103,232.593,232.593,6179.0
2024-06-05 11:30:00,235.42,235.82,235.36,235.7,8689.0,232.5436,232.9388,232.4844,232.8202,8689.0
2024-06-05 11:40:00,235.75,236.32,235.75,236.22,7741.0,232.8696,233.4326,232.8696,233.3339,7741.0
2024-06-05 11:50:00,236.36,236.47,236.23,236.43,3562.0,233.4722,233.5808,233.3437,233.5413,3562.0
2024-06-05 12:00:00,236.47,236.62,236.31,236.31,9602.0,233.5808,233.729,233.4228,233.4228,9602.0
2024-06-05 12:10:00,236.4,236.5,236.24,236.24,4784.0,233.5117,233.6104,233.3536,233.3536,4784.0
2024-06-05 12:20:00,236.2,236.45,236.07,236.45,4393.0,233.3141,233.5611,233.1857,233.5611,4393.0
2024-06-05 12:30:00,236.33,236.67,236.33,236.67,5592.0,233.4425,233.7784,233.4425,233.7784,5592.0
2024-06-05 12:40:00,236.72,236.72,236.56,236.57,4454.0,233.8278,233.8278,233.6697,233.6796,4454.0
2024-06-05 12:50:00,236.71,236.71,236.44,236.56,4524.0,233.8179,233.8179,233.5512,233.6697,4524.0
2024-06-05 13:00:00,236.56,236.66,236.45,236.66,3011.0,233.6697,233.7685,233.5611,233.7685,3011.0
2024-06-05 13:10:00,236.67,236.74,236.57,236.58,5098.0,233.7784,233.8475,233.6796,233.6895,5098.0
2024-06-05 13:20:00,236.57,236.57,236.38,236.5,3360.0,233.6796,233.6796,233.4919,233.6104,3360.0
2024-06-05 13:30:00,236.54,236.75,236.54,236.56,4909.0,233.65,233.8574,233.65,233.6697,4909.0
2024-06-05 13:40:00,236.56,236.89,236.51,236.89,4033.0,233.6697,233.9957,233.6203,233.9957,4033.0
2024-06-05 13:50:00,236.83,236.99,236.83,236.91,4268.0,233.9364,234.0945,233.9364,234.0154,4268.0
2024-06-05 14:00:00,236.9,237.15,236.89,237.11,6444.0,234.0056,234.2525,233.9957,234.213,6444.0
2024-06-05 14:10:00,237.2,237.28,237.13,237.13,8636.0,234.3019,234.3809,234.2327,234.2327,8636.0
2024-06-05 14:20:00,237.13,237.91,237.13,237.91,14545.0,234.2327,235.0032,234.2327,235.0032,14545.0
2024-06-05 14:30:00,237.85,238.21,237.74,238.11,19025.0,234.944,235.2996,234.8353,235.2008,19025.0
2024-06-05 14:40:00,238.16,238.49,238.15,238.19,4509.0,235.2502,235.5761,235.2403,235.2798,4509.0
2024-06-05 14:50:00,238.17,238.35,237.94,238.3,15235.0,235.26,235.4378,235.0329,235.3885,15235.0
2024-06-05 15:00:00,238.3,239.06,238.3,238.92,113227.0,235.3885,236.1392,235.3885,236.0009,113227.0
2024-06-05 15:10:00,238.79,239.0,238.69,238.85,16141.0,235.8725,236.0799,235.7737,235.9317,16141.0
2024-06-05 15:20:00,238.83,239.12,238.77,238.83,44421.0,235.912,236.1984,235.8527,235.912,44421.0
2024-06-05 15:30:00,238.7,239.1,238.54,238.88,83609.0,235.7836,236.1787,235.6255,235.9614,83609.0
2024-06-05 15:40:00,238.79,238.8,238.47,238.47,17823.0,235.8725,235.8823,235.5564,235.5564,17823.0
2024-06-05 15:50:00,238.42,239.66,238.33,239.2,164811.0,235.507,236.7318,235.4181,236.2775,164811.0
2024-06-06 09:30:00,239.8,239.96,238.14,238.57,20649.0,236.8701,237.0282,235.2304,235.6552,20649.0
2024-06-06 09:40:00,238.49,239.0,238.31,239.0,5521.0,235.5761,236.0799,235.3983,236.0799,5521.0
2024-06-06 09:50:00,238.83,239.78,238.82,239.51,8968.0,235.912,236.8504,235.9021,236.5837,8968.0
2024-06-06 10:00:00,239.66,239.72,238.97,239.51,8888.0,236.7318,236.7911,236.0503,236.5837,8888.0
2024-06-06 10:10:00,239.45,239.55,239.11,239.55,8186.0,236.5244,236.6232,236.1886,236.6232,8186.0
2024-06-06 10:20:00,239.59,239.92,239.47,239.65,34031.0,236.6627,236.9887,236.5442,236.722,34031.0
2024-06-06 10:30:00,239.7,239.74,239.37,239.56,6924.0,236.7713,236.8109,236.4454,236.6331,6924.0
2024-06-06 10:40:00,239.63,239.94,239.63,239.78,11033.0,236.7022,237.0084,236.7022,236.8504,11033.0
2024-06-06 10:50:00,239.72,240.32,239.64,240.05,22032.0,236.7911,237.3838,236.7121,237.1171,22032.0
2024-06-06 11:00:00,240.12,240.35,240.04,240.33,8049.0,237.1862,237.4134,237.1072,237.3937,8049.0
2024-06-06 11:10:00,240.39,240.48,240.21,240.29,11903.0,237.4529,237.5418,237.2751,237.3541,11903.0
2024-06-06 11:20:00,240.27,240.3,240.02,240.15,6187.0,237.3344,237.364,237.0874,237.2159,6187.0
2024-06-06 11:30:00,240.13,240.3,240.01,240.2,9442.0,237.1961,237.364,237.0776,237.2652,9442.0
2024-06-06 11:40:00,240.17,240.26,239.92,239.92,4298.0,237.2356,237.3245,236.9887,236.9887,4298.0
2024-06-06 11:50:00,239.92,240.08,239.81,239.88,6116.0,236.9887,237.1467,236.88,236.9491,6116.0
2024-06-06 12:00:00,239.81,239.95,239.73,239.95,4521.0,236.88,237.0183,236.801,237.0183,4521.0
2024-06-06 12:10:00,240.01,240.01,239.76,239.86,7172.0,237.0776,237.0776,236.8306,236.9294,7172.0
2024-06-06 12:20:00,239.87,239.99,239.84,239.9,5873.0,236.9393,237.0578,236.9096,236.9689,5873.0
2024-06-06 12:30:00,239.9,239.97,239.8,239.81,4331.0,236.9689,237.038,236.8701,236.88,4331.0
2024-06-06 12:40:00,239.83,239.83,239.68,239.7,4418.0,236.8998,236.8998,236.7516,236.7713,4418.0
2024-06-06 12:50:00,239.64,239.83,239.64,239.74,6982.0,236.7121,236.8998,236.7121,236.8109,6982.0
2024-06-06 13:00:00,239.75,239.88,239.73,239.81,5743.0,236.8207,236.9491,236.801,236.88,5743.0
2024-06-06 13:10:00,239.79,239.98,239.74,239.77,7910.0,236.8602,237.0479,236.8109,236.8405,7910.0
2024-06-06 13:20:00,239.8,239.91,239.78,239.91,4307.0,236.8701,236.9788,236.8504,236.9788,4307.0
2024-06-06 13:30:00,239.84,239.95,239.81,239.81,5073.0,236.9096,237.0183,236.88,236.88,5073.0
2024-06-06 13:40:00,239.81,239.82,239.39,239.4,5988.0,236.88,236.8899,236.4651,236.475,5988.0
2024-06-06 13:50:00,239.4,239.61,239.35,239.6,2197.0,236.475,236.6824,236.4256,236.6726,2197.0
2024-06-06 14:00:00,239.55,239.6,239.1,239.16,8983.0,236.6232,236.6726,236.1787,236.2379,8983.0
2024-06-06 14:10:00,239.09,239.5,239.03,239.49,6437.0,236.1688,236.5738,236.1095,236.5639,6437.0
2024-06-06 14:20:00,239.42,239.6,239.18,239.39,8069.0,236.4948,236.6726,236.2577,236.4651,8069.0
2024-06-06 14:30:00,239.45,239.49,239.29,239.46,6442.0,236.5244,236.5639,236.3664,236.5343,6442.0
2024-06-06 14:40:00,239.41,239.69,239.36,239.68,3197.0,236.4849,236.7615,236.4355,236.7516,3197.0
2024-06-06 14:50:00,239.75,239.77,239.62,239.69,8750.0,236.8207,236.8405,236.6923,236.7615,8750.0
2024-06-06 15:00:00,239.66,239.66,239.47,239.52,4165.0,236.7318,236.7318,236.5442,236.5935,4165.0
2024-06-06 15:10:00,239.53,239.59,239.38,239.39,7937.0,236.6034,236.6627,236.4553,236.4651,7937.0
2024-06-06 15:20:00,239.43,239.52,239.3,239.43,6434.0,236.5046,236.5935,236.3762,236.5046,6434.0
2024-06-06 15:30:00,239.46,239.68,239.45,239.67,15598.0,236.5343,236.7516,236.5244,236.7417,15598.0
2024-06-06 15:40:00,239.67,239.7,239.56,239.67,14538.0,236.7417,236.7713,236.6331,236.7417,14538.0
2024-06-06 15:50:00,239.62,240.61,239.58,240.55,126497.0,236.6923,237.6702,236.6528,237.611,126497.0
2024-06-07 09:30:00,240.0,240.0,238.72,238.73,22019.0,237.0677,237.0677,235.8033,235.8132,22019.0
2024-06-07 09:40:00,238.78,239.17,238.31,238.32,6332.0,235.8626,236.2478,235.3983,235.4082,6332.0
2024-06-07 09:50:00,238.52,239.63,238.51,239.55,13635.0,235.6058,236.7022,235.5959,236.6232,13635.0
2024-06-07 10:00:00,239.56,239.56,238.82,238.89,5267.0,236.6331,236.6331,235.9021,235.9712,5267.0
2024-06-07 10:10:00,238.89,239.12,238.73,239.12,7935.0,235.9712,236.1984,235.8132,236.1984,7935.0
2024-06-07 10:20:00,239.15,239.18,238.77,239.04,9539.0,236.2281,236.2577,235.8527,236.1194,9539.0
2024-06-07 10:30:00,239.07,239.24,238.92,239.24,9011.0,236.149,236.317,236.0009,236.317,9011.0
2024-06-07 10:40:00,239.32,239.67,239.32,239.67,5414.0,236.396,236.7417,236.396,236.7417,5414.0
2024-06-07 10:50:00,239.56,239.74,238.96,238.97,31304.0,236.6331,236.8109,236.0404,236.0503,31304.0
2024-06-07 11:00:00,239.03,239.03,238.63,238.81,2460.0,236.1095,236.1095,235.7144,235.8922,2460.0
2024-06-07 11:10:00,238.89,239.06,238.73,239.06,4137.0,235.9712,236.1392,235.8132,236.1392,4137.0
2024-06-07 11:20:00,239.11,239.16,238.85,239.06,4980.0,236.1886,236.2379,235.9317,236.1392,4980.0
2024-06-07 11:30:00,239.06,239.3,238.69,238.7,4666.0,236.1392,236.3762,235.7737,235.7836,4666.0
2024-06-07 11:40:00,238.8,239.03,238.8,238.98,2604.0,235.8823,236.1095,235.8823,236.0601,2604.0
2024-06-07 11:50:00,238.98,238.98,238.54,238.69,7919.0,236.0601,236.0601,235.6255,235.7737,7919.0
2024-06-07 12:00:00,238.62,238.63,238.3,238.3,6241.0,235.7045,235.7144,235.3885,235.3885,6241.0
2024-06-07 12:10:00,238.31,238.59,238.3,238.34,6200.0,235.3983,235.6749,235.3885,235.428,6200.0
2024-06-07 12:20:00,238.38,238.57,238.26,238.57,5136.0,235.4675,235.6552,235.3489,235.6552,5136.0
2024-06-07 12:30:00,238.57,238.72,238.44,238.66,9151.0,235.6552,235.8033,235.5267,235.7441,9151.0
2024-06-07 12:40:00,238.74,238.93,238.47,238.55,5605.0,235.8231,236.0108,235.5564,235.6354,5605.0
2024-06-07 12:50:00,238.49,238.86,238.49,238.71,4751.0,235.5761,235.9416,235.5761,235.7934,4751.0
2024-06-07 13:00:00,238.67,238.77,238.23,238.5,6227.0,235.7539,235.8527,235.3193,235.586,6227.0
2024-06-07 13:10:00,238.51,238.79,238.47,238.65,6990.0,235.5959,235.8725,235.5564,235.7342,6990.0
2024-06-07 13:20:00,238.69,238.89,238.67,238.81,7255.0,235.7737,235.9712,235.7539,235.8922,7255.0
2024-06-07 13:30:00,238.81,239.14,238.65,239.07,10699.0,235.8922,236.2182,235.7342,236.149,10699.0
2024-06-07 13:40:00,239.07,239.31,238.86,239.0,5809.0,236.149,236.3861,235.9416,236.0799,5809.0
2024-06-07 13:50:00,238.92,239.14,238.92,239.08,2069.0,236.0009,236.2182,236.0009,236.1589,2069.0
2024-06-07 14:00:00,239.08,239.08,238.64,238.72,5021.0,236.1589,236.1589,235.7243,235.8033,5021.0
2024-06-07 14:10:00,238.73,238.93,238.66,238.8,3833.0,235.8132,236.0108,235.7441,235.8823,3833.0
2024-06-07 14:20:00,238.97,239.14,238.96,239.13,12505.0,236.0503,236.2182,236.0404,236.2083,12505.0
2024-06-07 14:30:00,239.09,239.2,239.01,239.08,2650.0,236.1688,236.2775,236.0898,236.1589,2650.0
2024-06-07 14:40:00,239.17,239.26,239.11,239.16,3141.0,236.2478,236.3367,236.1886,236.2379,3141.0
2024-06-07 14:50:00,239.09,239.2,239.06,239.11,3497.0,236.1688,236.2775,236.1392,236.1886,3497.0
2024-06-07 15:00:00,239.08,239.31,238.93,238.93,3804.0,236.1589,236.3861,236.0108,236.0108,3804.0
2024-06-07 15:10:00,238.99,239.21,238.92,239.14,18581.0,236.07,236.2873,236.0009,236.2182,18581.0
2024-06-07 15:20:00,239.15,239.35,239.11,239.29,93571.0,236.2281,236.4256,236.1886,236.3664,93571.0
2024-06-07 15:30:00,239.23,239.36,238.89,239.08,12463.0,236.3071,236.4355,235.9712,236.1589,12463.0
2024-06-07 15:40:00,239.15,239.15,238.89,239.03,19062.0,236.2281,236.2281,235.9712,236.1095,19062.0
2024-06-07 15:50:00,238.95,239.48,238.84,239.25,103332.0,236.0305,236.554,235.9219,236.3268,103332.0
2024-06-10 09:30:00,238.61,239.29,238.13,238.18,16588.0,235.6947,236.3664,235.2205,235.2699,16588.0
2024-06-10 09:40:00,238.32,238.32,237.56,237.9,9037.0,235.4082,235.4082,234.6575,234.9933,9037.0
2024-06-10 09:50:00,238.0,238.25,237.63,238.25,9601.0,235.0921,235.3391,234.7266,235.3391,9601.0
2024-06-10 10:00:00,238.15,238.21,237.5,237.57,7321.0,235.2403,235.2996,234.5982,234.6674,7321.0
2024-06-10 10:10:00,237.54,237.95,237.39,237.51,6129.0,234.6377,235.0427,234.4896,234.6081,6129.0
2024-06-10 10:20:00,237.51,237.53,237.26,237.34,2829.0,234.6081,234.6279,234.3612,234.4402,2829.0
2024-06-10 10:30:00,237.4,237.51,237.21,237.27,6753.0,234.4995,234.6081,234.3118,234.371,6753.0
2024-06-10 10:40:00,237.19,237.3,237.06,237.22,9943.0,234.292,234.4007,234.1636,234.3216,9943.0
2024-06-10 10:50:00,237.25,237.47,237.23,237.46,9565.0,234.3513,234.5686,234.3315,234.5587,9565.0
2024-06-10 11:00:00,237.38,237.6,237.18,237.58,4563.0,234.4797,234.697,234.2821,234.6773,4563.0
2024-06-10 11:10:00,237.58,237.58,237.33,237.46,2953.0,234.6773,234.6773,234.4303,234.5587,2953.0
2024-06-10 11:20:00,237.51,237.63,237.24,237.3,3020.0,234.6081,234.7266,234.3414,234.4007,3020.0
2024-06-10 11:30:00,237.36,237.39,236.71,236.76,9459.0,234.4599,234.4896,233.8179,233.8673,9459.0
2024-06-10 11:40:00,236.81,237.16,236.77,237.09,5286.0,233.9167,234.2624,233.8771,234.1932,5286.0
2024-06-10 11:50:00,237.14,237.34,237.1,237.18,3715.0,234.2426,234.4402,234.2031,234.2821,3715.0
2024-06-10 12:00:00,237.23,237.3,237.07,237.07,3564.0,234.3315,234.4007,234.1735,234.1735,3564.0
2024-06-10 12:10:00,237.14,237.21,237.0,237.11,7232.0,234.2426,234.3118,234.1043,234.213,7232.0
2024-06-10 12:20:00,237.06,237.49,237.01,237.22,4710.0,234.1636,234.5884,234.1142,234.3216,4710.0
2024-06-10 12:30:00,237.19,237.2,237.0,237.02,2421.0,234.292,234.3019,234.1043,234.1241,2421.0
2024-06-10 12:40:00,237.02,237.16,236.96,237.16,3897.0,234.1241,234.2624,234.0648,234.2624,3897.0
2024-06-10 12:50:00,237.19,237.19,237.08,237.15,1935.0,234.292,234.292,234.1834,234.2525,1935.0
2024-06-10 13:00:00,237.06,237.14,236.9,236.9,2400.0,234.1636,234.2426,234.0056,234.0056,2400.0
2024-06-10 13:10:00,236.84,237.26,236.75,237.26,4367.0,233.9463,234.3612,233.8574,234.3612,4367.0
2024-06-10 13:20:00,237.26,237.4,237.21,237.36,3713.0,234.3612,234.4995,234.3118,234.4599,3713.0
2024-06-10 13:30:00,237.37,237.61,237.37,237.6,4307.0,234.4698,234.7069,234.4698,234.697,4307.0
2024-06-10 13:40:00,237.64,238.2,237.64,238.08,4762.0,234.7365,235.2897,234.7365,235.1711,4762.0
2024-06-10 13:50:00,238.08,238.09,237.85,237.89,3720.0,235.1711,235.181,234.944,234.9835,3720.0
2024-06-10 14:00:00,237.91,237.95,237.71,237.88,3430.0,235.0032,235.0427,234.8057,234.9736,3430.0
2024-06-10 14:10:00,237.91,238.12,237.82,238.12,5314.0,235.0032,235.2107,234.9143,235.2107,5314.0
2024-06-10 14:20:00,238.25,238.29,238.12,238.22,2595.0,235.3391,235.3786,235.2107,235.3094,2595.0
2024-06-10 14:30:00,238.32,238.45,238.27,238.27,2510.0,235.4082,235.5366,235.3588,235.3588,2510.0
2024-06-10 14:40:00,238.27,238.31,238.15,238.25,2980.0,235.3588,235.3983,235.2403,235.3391,2980.0
2024-06-10 14:50:00,238.26,238.3,238.15,238.27,3989.0,235.3489,235.3885,235.2403,235.3588,3989.0
2024-06-10 15:00:00,238.2,238.5,238.14,238.14,2981.0,235.2897,235.586,235.2304,235.2304,2981.0
2024-06-10 15:10:00,238.2,238.45,238.14,238.37,4258.0,235.2897,235.5366,235.2304,235.4576,4258.0
2024-06-10 15:20:00,238.39,238.49,238.25,238.32,4582.0,235.4774,235.5761,235.3391,235.4082,4582.0
2024-06-10 15:30:00,238.27,238.27,238.07,238.11,6023.0,235.3588,235.3588,235.1613,235.2008,6023.0
2024-06-10 15:40:00,238.13,238.58,238.11,238.51,11029.0,235.2205,235.665,235.2008,235.5959,11029.0
2024-06-10 15:50:00,238.46,238.87,238.11,238.77,78708.0,235.5465,235.9515,235.2008,235.8527,78708.0
2024-06-11 09:30:00,239.2,239.2,238.04,238.17,12946.0,236.2775,236.2775,235.1316,235.26,12946.0
2024-06-11 09:40:00,238.36,238.51,237.93,238.15,7200.0,235.4477,235.5959,235.023,235.2403,7200.0
2024-06-11 09:50:00,238.1,238.4,237.96,238.4,2200.0,235.1909,235.4872,235.0526,235.4872,2200.0
2024-06-11 10:00:00,238.27,238.39,237.4,237.79,4864.0,235.3588,235.4774,234.4995,234.8847,4864.0
2024-06-11 10:10:00,237.86,237.88,237.6,237.7,3915.0,234.9538,234.9736,234.697,234.7958,3915.0
2024-06-11 10:20:00,237.61,237.87,237.6,237.77,5462.0,234.7069,234.9637,234.697,234.8649,5462.0
2024-06-11 10:30:00,237.89,238.93,237.79,238.83,12433.0,234.9835,236.0108,234.8847,235.912,12433.0
2024-06-11 10:40:00,238.64,239.0,238.64,239.0,7117.0,235.7243,236.0799,235.7243,236.0799,7117.0
2024-06-11 10:50:00,238.98,239.67,238.84,239.42,16062.0,236.0601,236.7417,235.9219,236.4948,16062.0
2024-06-11 11:00:00,239.38,239.61,239.25,239.45,6493.0,236.4553,236.6824,236.3268,236.5244,6493.0
2024-06-11 11:10:00,239.42,239.47,239.25,239.38,4467.0,236.4948,236.5442,236.3268,236.4553,4467.0
2024-06-11 11:20:00,239.41,239.54,239.29,239.5,16786.0,236.4849,236.6133,236.3664,236.5738,16786.0
2024-06-11 11:30:00,239.51,239.53,239.11,239.49,18481.0,236.5837,236.6034,236.1886,236.5639,18481.0
2024-06-11 11:40:00,239.19,239.5,239.18,239.39,4392.0,236.2676,236.5738,236.2577,236.4651,4392.0
2024-06-11 11:50:00,239.29,239.47,239.24,239.34,3488.0,236.3664,236.5442,236.317,236.4157,3488.0
2024-06-11 12:00:00,239.33,239.55,239.22,239.45,4013.0,236.4059,236.6232,236.2972,236.5244,4013.0
2024-06-11 12:10:00,239.43,239.53,239.39,239.42,3915.0,236.5046,236.6034,236.4651,236.4948,3915.0
2024-06-11 12:20:00,239.49,239.72,239.49,239.71,9779.0,236.5639,236.7911,236.5639,236.7812,9779.0
2024-06-11 12:30:00,239.76,239.8,239.72,239.76,1423.0,236.8306,236.8701,236.7911,236.8306,1423.0
2024-06-11 12:40:00,239.74,239.75,239.5,239.51,9611.0,236.8109,236.8207,236.5738,236.5837,9611.0
2024-06-11 12:50:00,239.61,239.76,239.58,239.76,2681.0,236.6824,236.8306,236.6528,236.8306,2681.0
2024-06-11 13:00:00,239.68,239.91,239.66,239.79,2522.0,236.7516,236.9788,236.7318,236.8602,2522.0
2024-06-11 13:10:00,239.8,240.18,239.79,240.1,6648.0,236.8701,237.2455,236.8602,237.1665,6648.0
2024-06-11 13:20:00,239.99,240.02,239.86,239.86,1800.0,237.0578,237.0874,236.9294,236.9294,1800.0
2024-06-11 13:30:00,239.96,240.04,239.85,239.87,2709.0,237.0282,237.1072,236.9195,236.9393,2709.0
2024-06-11 13:40:00,239.84,239.84,239.69,239.77,3121.0,236.9096,236.9096,236.7615,236.8405,3121.0
2024-06-11 13:50:00,239.72,239.77,239.45,239.63,2839.0,236.7911,236.8405,236.5244,236.7022,2839.0
2024-06-11 14:00:00,239.68,239.77,239.63,239.63,2160.0,236.7516,236.8405,236.7022,236.7022,2160.0
2024-06-11 14:10:00,239.69,239.85,239.69,239.76,5528.0,236.7615,236.9195,236.7615,236.8306,5528.0
2024-06-11 14:20:00,239.76,240.03,239.76,240.0,3339.0,236.8306,237.0973,236.8306,237.0677,3339.0
2024-06-11 14:30:00,240.0,240.2,239.81,239.81,7548.0,237.0677,237.2652,236.88,236.88,7548.0
2024-06-11 14:40:00,239.8,239.98,239.8,239.85,4488.0,236.8701,237.0479,236.8701,236.9195,4488.0
2024-06-11 14:50:00,239.84,239.94,239.78,239.92,3245.0,236.9096,237.0084,236.8504,236.9887,3245.0
2024-06-11 15:00:00,239.92,240.03,239.88,239.96,7279.0,236.9887,237.0973,236.9491,237.0282,7279.0
2024-06-11 15:10:00,240.0,240.0,239.69,239.75,5939.0,237.0677,237.0677,236.7615,236.8207,5939.0
2024-06-11 15:20:00,239.75,239.84,239.69,239.84,5317.0,236.8207,236.9096,236.7615,236.9096,5317.0
2024-06-11 15:30:00,239.79,239.96,239.74,239.87,6447.0,236.8602,237.0282,236.8109,236.9393,6447.0
2024-06-11 15:40:00,239.89,239.93,239.66,239.67,9929.0,236.959,236.9985,236.7318,236.7417,9929.0
2024-06-11 15:50:00,239.68,240.73,239.68,240.61,66632.0,236.7516,237.7888,236.7516,237.6702,66632.0
2024-06-12 09:30:00,242.12,243.0,241.0,242.27,24399.0,239.1618,240.031,238.0555,239.3099,24399.0
2024-06-12 09:40:00,242.6,243.37,242.6,243.2,5798.0,239.6359,240.3965,239.6359,240.2286,5798.0
2024-06-12 09:50:00,243.09,243.1,242.31,242.48,2528.0,240.1199,240.1298,239.3495,239.5174,2528.0
2024-06-12 10:00:00,242.33,242.61,242.19,242.5,3783.0,239.3692,239.6458,239.2309,239.5371,3783.0
2024-06-12 10:10:00,242.42,242.51,242.03,242.03,2731.0,239.4581,239.547,239.0729,239.0729,2731.0
2024-06-12 10:20:00,242.11,242.58,242.06,242.5,4546.0,239.1519,239.6162,239.1025,239.5371,4546.0
2024-06-12 10:30:00,242.29,242.5,242.17,242.5,3287.0,239.3297,239.5371,239.2112,239.5371,3287.0
2024-06-12 10:40:00,242.48,242.48,242.02,242.41,1961.0,239.5174,239.5174,239.063,239.4482,1961.0
2024-06-12 10:50:00,242.22,242.37,242.07,242.37,1637.0,239.2606,239.4087,239.1124,239.4087,1637.0
2024-06-12 11:00:00,242.18,242.31,242.07,242.2,2730.0,239.221,239.3495,239.1124,239.2408,2730.0
2024-06-12 11:10:00,242.27,242.29,241.95,242.2,3128.0,239.3099,239.3297,238.9939,239.2408,3128.0
2024-06-12 11:20:00,242.26,242.26,241.96,241.97,5281.0,239.3001,239.3001,239.0037,239.0136,5281.0
2024-06-12 11:30:00,241.93,242.04,241.53,241.67,2818.0,238.9741,239.0828,238.579,238.7173,2818.0
2024-06-12 11:40:00,241.61,241.65,241.41,241.63,1824.0,238.658,238.6975,238.4605,238.6778,1824.0
2024-06-12 11:50:00,241.47,241.71,241.47,241.54,4055.0,238.5197,238.7568,238.5197,238.5889,4055.0
2024-06-12 12:00:00,241.51,241.72,241.43,241.72,3321.0,238.5592,238.7667,238.4802,238.7667,3321.0
2024-06-12 12:10:00,241.63,241.77,241.61,241.72,2983.0,238.6778,238.8161,238.658,238.7667,2983.0
2024-06-12 12:20:00,241.73,241.73,241.54,241.6,4015.0,238.7765,238.7765,238.5889,238.6481,4015.0
2024-06-12 12:30:00,241.58,241.71,241.4,241.56,3818.0,238.6284,238.7568,238.4506,238.6086,3818.0
2024-06-12 12:40:00,241.51,241.76,241.42,241.76,4589.0,238.5592,238.8062,238.4703,238.8062,4589.0
2024-06-12 12:50:00,241.64,241.72,241.61,241.68,1699.0,238.6876,238.7667,238.658,238.7272,1699.0
2024-06-12 13:00:00,241.72,241.77,241.61,241.75,2565.0,238.7667,238.8161,238.658,238.7963,2565.0
2024-06-12 13:10:00,241.77,242.03,241.74,241.97,3806.0,238.8161,239.0729,238.7864,239.0136,3806.0
2024-06-12 13:20:00,242.02,242.07,241.81,241.88,3997.0,239.063,239.1124,238.8556,238.9247,3997.0
2024-06-12 13:30:00,241.73,241.75,241.59,241.67,3046.0,238.7765,238.7963,238.6383,238.7173,3046.0
2024-06-12 13:40:00,241.72,241.72,241.43,241.57,2499.0,238.7667,238.7667,238.4802,238.6185,2499.0
2024-06-12 13:50:00,241.56,241.77,241.56,241.71,2135.0,238.6086,238.8161,238.6086,238.7568,2135.0
2024-06-12 14:00:00,241.62,241.62,240.91,241.43,7022.0,238.6679,238.6679,237.9666,238.4802,7022.0
2024-06-12 14:10:00,241.46,241.53,241.22,241.53,1314.0,238.5098,238.579,238.2728,238.579,1314.0
2024-06-12 14:20:00,241.58,241.64,241.47,241.64,1427.0,238.6284,238.6876,238.5197,238.6876,1427.0
2024-06-12 14:30:00,241.62,241.77,241.25,241.49,3361.0,238.6679,238.8161,238.3024,238.5395,3361.0
2024-06-12 14:40:00,241.54,241.54,241.04,241.11,2240.0,238.5889,238.5889,238.095,238.1641,2240.0
2024-06-12 14:50:00,241.24,241.7,241.16,241.63,3652.0,238.2925,238.7469,238.2135,238.6778,3652.0
2024-06-12 15:00:00,241.62,241.77,241.55,241.71,3439.0,238.6679,238.8161,238.5987,238.7568,3439.0
2024-06-12 15:10:00,241.68,242.05,241.54,242.03,5378.0,238.7272,239.0926,238.5889,239.0729,5378.0
2024-06-12 15:20:00,242.06,242.06,241.13,241.35,7701.0,239.1025,239.1025,238.1839,238.4012,7701.0
2024-06-12 15:30:00,241.24,241.61,241.18,241.19,5789.0,238.2925,238.658,238.2333,238.2431,5789.0
2024-06-12 15:40:00,241.12,241.4,240.94,241.26,12588.0,238.174,238.4506,237.9962,238.3123,12588.0
2024-06-12 15:50:00,241.22,241.82,241.01,241.66,58218.0,238.2728,238.8654,238.0653,238.7074,58218.0
2024-06-13 09:30:00,241.05,241.87,240.45,241.06,29796.0,238.1049,238.9148,237.5122,238.1147,29796.0
2024-06-13 09:40:00,241.06,241.44,240.76,241.23,5832.0,238.1147,238.4901,237.8184,238.2827,5832.0
2024-06-13 09:50:00,241.2,241.43,240.55,240.73,6291.0,238.253,238.4802,237.611,237.7888,6291.0
2024-06-13 10:00:00,240.62,240.78,240.44,240.65,3717.0,237.6801,237.8382,237.5023,237.7097,3717.0
2024-06-13 10:10:00,240.76,240.94,240.5,240.62,3834.0,237.8184,237.9962,237.5616,237.6801,3834.0
2024-06-13 10:20:00,240.6,240.71,240.46,240.65,4688.0,237.6604,237.769,237.5221,237.7097,4688.0
2024-06-13 10:30:00,240.63,240.63,240.0,240.09,4364.0,237.69,237.69,237.0677,237.1566,4364.0
2024-06-13 10:40:00,240.04,240.04,239.58,239.61,4815.0,237.1072,237.1072,236.6528,236.6824,4815.0
2024-06-13 10:50:00,239.52,239.75,239.32,239.73,3325.0,236.5935,236.8207,236.396,236.801,3325.0
2024-06-13 11:00:00,239.64,240.14,239.64,240.14,1625.0,236.7121,237.206,236.7121,237.206,1625.0
2024-06-13 11:10:00,240.1,240.33,239.98,240.06,3998.0,237.1665,237.3937,237.0479,237.127,3998.0
2024-06-13 11:20:00,240.07,240.58,240.03,240.58,5168.0,237.1368,237.6406,237.0973,237.6406,5168.0
2024-06-13 11:30:00,240.4,240.44,240.18,240.22,3696.0,237.4628,237.5023,237.2455,237.285,3696.0
2024-06-13 11:40:00,240.31,240.32,240.16,240.26,2384.0,237.3739,237.3838,237.2257,237.3245,2384.0
2024-06-13 11:50:00,240.27,240.45,240.23,240.33,1989.0,237.3344,237.5122,237.2949,237.3937,1989.0
2024-06-13 12:00:00,240.3,240.3,240.01,240.05,2215.0,237.364,237.364,237.0776,237.1171,2215.0
2024-06-13 12:10:00,240.02,240.31,239.98,240.05,2867.0,237.0874,237.3739,237.0479,237.1171,2867.0
2024-06-13 12:20:00,240.02,240.32,240.02,240.32,2198.0,237.0874,237.3838,237.0874,237.3838,2198.0
2024-06-13 12:30:00,240.5,240.76,240.41,240.75,2970.0,237.5616,237.8184,237.4727,237.8085,2970.0
2024-06-13 12:40:00,240.78,240.87,240.58,240.73,2764.0,237.8382,237.9271,237.6406,237.7888,2764.0
2024-06-13 12:50:00,240.72,240.77,240.56,240.67,1927.0,237.7789,237.8283,237.6208,237.7295,1927.0
2024-06-13 13:00:00,240.73,240.98,240.73,240.92,2370.0,237.7888,238.0357,237.7888,237.9764,2370.0
2024-06-13 13:10:00,240.92,241.06,240.89,240.89,2487.0,237.9764,238.1147,237.9468,237.9468,2487.0
2024-06-13 13:20:00,241.0,241.1,240.89,241.1,3201.0,238.0555,238.1542,237.9468,238.1542,3201.0
2024-06-13 13:30:00,241.15,241.25,241.06,241.18,1481.0,238.2036,238.3024,238.1147,238.2333,1481.0
2024-06-13 13:40:00,241.25,241.37,241.02,241.06,8206.0,238.3024,238.4209,238.0752,238.1147,8206.0
2024-06-13 13:50:00,241.15,241.32,241.15,241.24,1576.0,238.2036,238.3716,238.2036,238.2925,1576.0
2024-06-13 14:00:00,241.25,241.4,241.07,241.33,3343.0,238.3024,238.4506,238.1246,238.3814,3343.0
2024-06-13 14:10:00,241.34,241.46,241.27,241.28,4722.0,238.3913,238.5098,238.3222,238.332,4722.0
2024-06-13 14:20:00,241.31,241.33,240.88,240.93,4095.0,238.3617,238.3814,237.9369,237.9863,4095.0
2024-06-13 14:30:00,240.99,241.07,240.95,241.07,4378.0,238.0456,238.1246,238.0061,238.1246,4378.0
2024-06-13 14:40:00,241.13,241.23,241.08,241.13,2952.0,238.1839,238.2827,238.1345,238.1839,2952.0
2024-06-13 14:50:00,241.13,241.2,240.99,241.18,5009.0,238.1839,238.253,238.0456,238.2333,5009.0
2024-06-13 15:00:00,241.15,241.44,241.15,241.36,3330.0,238.2036,238.4901,238.2036,238.4111,3330.0
2024-06-13 15:10:00,241.34,241.42,241.22,241.31,6129.0,238.3913,238.4703,238.2728,238.3617,6129.0
2024-06-13 15:20:00,241.32,241.41,241.24,241.24,3452.0,238.3716,238.4605,238.2925,238.2925,3452.0
2024-06-13 15:30:00,241.21,241.49,241.09,241.1,17831.0,238.2629,238.5395,238.1444,238.1542,17831.0
2024-06-13 15:40:00,241.15,241.35,241.11,241.29,10784.0,238.2036,238.4012,238.1641,238.3419,10784.0
2024-06-13 15:50:00,241.27,241.62,241.12,241.47,64454.0,238.3222,238.6679,238.174,238.5197,64454.0
2024-06-14 09:30:00,240.22,241.09,239.95,239.95,14416.0,237.285,238.1444,237.0183,237.0183,14416.0
2024-06-14 09:40:00,240.33,240.73,239.78,240.19,2759.0,237.3937,237.7888,236.8504,237.2554,2759.0
2024-06-14 09:50:00,239.66,240.02,239.42,239.86,6638.0,236.7318,237.0874,236.4948,236.9294,6638.0
2024-06-14 10:00:00,239.32,239.33,238.24,238.55,3103.0,236.396,236.4059,235.3292,235.6354,3103.0
2024-06-14 10:10:00,238.57,238.84,238.39,238.72,2144.0,235.6552,235.9219,235.4774,235.8033,2144.0
2024-06-14 10:20:00,238.8,239.13,238.6,238.66,2063.0,235.8823,236.2083,235.6848,235.7441,2063.0
2024-06-14 10:30:00,238.36,238.5,238.24,238.35,1268.0,235.4477,235.586,235.3292,235.4378,1268.0
2024-06-14 10:40:00,238.34,238.65,238.15,238.65,2438.0,235.428,235.7342,235.2403,235.7342,2438.0
2024-06-14 10:50:00,238.79,238.96,238.68,238.95,12020.0,235.8725,236.0404,235.7638,236.0305,12020.0
2024-06-14 11:00:00,238.88,239.03,238.81,239.03,3253.0,235.9614,236.1095,235.8922,236.1095,3253.0
2024-06-14 11:10:00,238.96,239.22,238.85,239.11,7064.0,236.0404,236.2972,235.9317,236.1886,7064.0
2024-06-14 11:20:00,239.18,239.27,239.03,239.03,7015.0,236.2577,236.3466,236.1095,236.1095,7015.0
2024-06-14 11:30:00,239.09,239.1,238.77,238.78,3615.0,236.1688,236.1787,235.8527,235.8626,3615.0
2024-06-14 11:40:00,238.8,238.86,238.7,238.81,3522.0,235.8823,235.9416,235.7836,235.8922,3522.0
2024-06-14 11:50:00,238.7,239.06,238.6,239.01,3729.0,235.7836,236.1392,235.6848,236.0898,3729.0
2024-06-14 12:00:00,239.08,239.48,238.88,239.48,12449.0,236.1589,236.554,235.9614,236.554,12449.0
2024-06-14 12:10:00,239.54,239.86,239.53,239.68,5762.0,236.6133,236.9294,236.6034,236.7516,5762.0
2024-06-14 12:20:00,239.75,239.85,239.64,239.73,7746.0,236.8207,236.9195,236.7121,236.801,7746.0
2024-06-14 12:30:00,239.73,240.03,239.68,239.7,8100.0,236.801,237.0973,236.7516,236.7713,8100.0
2024-06-14 12:40:00,239.65,239.69,239.45,239.61,7016.0,236.722,236.7615,236.5244,236.6824,7016.0
2024-06-14 12:50:00,239.64,239.74,239.44,239.46,2870.0,236.7121,236.8109,236.5145,236.5343,2870.0
2024-06-14 13:00:00,239.5,239.62,239.45,239.55,1736.0,236.5738,236.6923,236.5244,236.6232,1736.0
2024-06-14 13:10:00,239.44,239.52,239.4,239.5,1577.0,236.5145,236.5935,236.475,236.5738,1577.0
2024-06-14 13:20:00,239.5,239.63,239.29,239.4,4804.0,236.5738,236.7022,236.3664,236.475,4804.0
2024-06-14 13:30:00,239.44,239.48,239.35,239.38,1760.0,236.5145,236.554,236.4256,236.4553,1760.0
2024-06-14 13:40:00,239.35,239.46,239.25,239.33,4266.0,236.4256,236.5343,236.3268,236.4059,4266.0
2024-06-14 13:50:00,239.37,239.51,239.33,239.33,3000.0,236.4454,236.5837,236.4059,236.4059,3000.0
2024-06-14 14:00:00,239.27,239.37,239.17,239.25,4376.0,236.3466,236.4454,236.2478,236.3268,4376.0
2024-06-14 14:10:00,239.15,239.5,239.15,239.5,1639.0,236.2281,236.5738,236.2281,236.5738,1639.0
2024-06-14 14:20:00,239.43,239.54,239.43,239.5,1914.0,236.5046,236.6133,236.5046,236.5738,1914.0
2024-06-14 14:30:00,239.42,239.6,239.34,239.4,2469.0,236.4948,236.6726,236.4157,236.475,2469.0
2024-06-14 14:40:00,239.39,239.41,239.15,239.31,4382.0,236.4651,236.4849,236.2281,236.3861,4382.0
2024-06-14 14:50:00,239.26,239.5,239.26,239.37,2532.0,236.3367,236.5738,236.3367,236.4454,2532.0
2024-06-14 15:00:00,239.33,239.5,239.29,239.47,1776.0,236.4059,236.5738,236.3664,236.5442,1776.0
2024-06-14 15:10:00,239.52,239.79,239.46,239.78,2675.0,236.5935,236.8602,236.5343,236.8504,2675.0
2024-06-14 15:20:00,239.72,239.98,239.71,239.93,3068.0,236.7911,237.0479,236.7812,236.9985,3068.0
2024-06-14 15:30:00,239.83,239.99,239.81,239.86,4077.0,236.8998,237.0578,236.88,236.9294,4077.0
2024-06-14 15:40:00,239.8,239.94,239.66,239.74,7338.0,236.8701,237.0084,236.7318,236.8109,7338.0
2024-06-14 15:50:00,239.58,240.18,239.58,240.0,41354.0,236.6528,237.2455,236.6528,237.0677,41354.0
2024-06-17 09:30:00,239.33,240.27,239.21,239.21,20074.0,236.4059,237.3344,236.2873,236.2873,20074.0
2024-06-17 09:40:00,239.2,239.2,238.11,238.34,7711.0,236.2775,236.2775,235.2008,235.428,7711.0
2024-06-17 09:50:00,238.13,238.4,237.09,237.27,10172.0,235.2205,235.4872,234.1932,234.371,10172.0
2024-06-17 10:00:00,237.45,238.39,237.32,238.26,8049.0,234.5488,235.4774,234.4204,235.3489,8049.0
2024-06-17 10:10:00,238.29,238.85,237.97,238.85,4614.0,235.3786,235.9317,235.0625,235.9317,4614.0
2024-06-17 10:20:00,238.84,238.96,238.65,238.92,3717.0,235.9219,236.0404,235.7342,236.0009,3717.0
2024-06-17 10:30:00,238.92,239.09,238.68,238.81,7877.0,236.0009,236.1688,235.7638,235.8922,7877.0
2024-06-17 10:40:00,238.87,239.0,238.7,238.93,6910.0,235.9515,236.0799,235.7836,236.0108,6910.0
2024-06-17 10:50:00,238.87,239.17,238.87,239.12,6641.0,235.9515,236.2478,235.9515,236.1984,6641.0
2024-06-17 11:00:00,239.24,239.54,239.16,239.53,2802.0,236.317,236.6133,236.2379,236.6034,2802.0
2024-06-17 11:10:00,239.54,240.33,239.54,240.33,8452.0,236.6133,237.3937,236.6133,237.3937,8452.0
2024-06-17 11:20:00,240.34,240.73,240.16,240.64,8274.0,237.4035,237.7888,237.2257,237.6999,8274.0
2024-06-17 11:30:00,240.77,240.8,240.53,240.65,19534.0,237.8283,237.8579,237.5912,237.7097,19534.0
2024-06-17 11:40:00,240.63,240.76,240.42,240.42,5515.0,237.69,237.8184,237.4826,237.4826,5515.0
2024-06-17 11:50:00,240.58,240.86,240.57,240.86,3578.0,237.6406,237.9172,237.6307,237.9172,3578.0
2024-06-17 12:00:00,240.82,240.92,240.78,240.9,3585.0,237.8777,237.9764,237.8382,237.9567,3585.0
2024-06-17 12:10:00,240.95,241.02,240.4,240.4,6624.0,238.0061,238.0752,237.4628,237.4628,6624.0
2024-06-17 12:20:00,240.39,241.08,240.39,241.0,5910.0,237.4529,238.1345,237.4529,238.0555,5910.0
2024-06-17 12:30:00,241.06,241.35,241.02,241.2,4350.0,238.1147,238.4012,238.0752,238.253,4350.0
2024-06-17 12:40:00,240.96,241.14,240.84,241.13,3591.0,238.016,238.1938,237.8974,238.1839,3591.0
2024-06-17 12:50:00,241.21,241.21,240.62,240.79,21447.0,238.2629,238.2629,237.6801,237.848,21447.0
2024-06-17 13:00:00,240.84,241.06,240.72,240.99,5449.0,237.8974,238.1147,237.7789,238.0456,5449.0
2024-06-17 13:10:00,240.91,241.46,240.9,241.43,4784.0,237.9666,238.5098,237.9567,238.4802,4784.0
2024-06-17 13:20:00,241.39,241.4,241.13,241.27,6284.0,238.4407,238.4506,238.1839,238.3222,6284.0
2024-06-17 13:30:00,241.29,241.8,241.28,241.8,7833.0,238.3419,238.8457,238.332,238.8457,7833.0
2024-06-17 13:40:00,241.74,241.87,241.58,241.71,11620.0,238.7864,238.9148,238.6284,238.7568,11620.0
2024-06-17 13:50:00,241.78,242.04,241.75,241.87,7621.0,238.8259,239.0828,238.7963,238.9148,7621.0
2024-06-17 14:00:00,241.76,242.14,241.75,242.08,8369.0,238.8062,239.1815,238.7963,239.1223,8369.0
2024-06-17 14:10:00,242.05,242.31,241.97,242.0,9712.0,239.0926,239.3495,239.0136,239.0432,9712.0
2024-06-17 14:20:00,242.01,242.55,241.94,242.51,10785.0,239.0531,239.5865,238.984,239.547,10785.0
2024-06-17 14:30:00,242.48,242.66,242.47,242.52,6300.0,239.5174,239.6952,239.5075,239.5569,6300.0
2024-06-17 14:40:00,242.53,242.75,242.42,242.5,16989.0,239.5668,239.7841,239.4581,239.5371,16989.0
2024-06-17 14:50:00,242.54,242.68,242.43,242.58,74181.0,239.5766,239.7149,239.468,239.6162,74181.0
2024-06-17 15:00:00,242.51,242.87,242.51,242.76,6322.0,239.547,239.9026,239.547,239.794,6322.0
2024-06-17 15:10:00,242.81,243.2,242.8,243.1,15725.0,239.8434,240.2286,239.8335,240.1298,15725.0
2024-06-17 15:20:00,243.08,243.17,242.96,242.98,20051.0,240.1101,240.199,239.9915,240.0113,20051.0
2024-06-17 15:30:00,243.0,243.32,242.94,243.3,112804.0,240.031,240.3471,239.9718,240.3274,112804.0
2024-06-17 15:40:00,243.23,243.23,242.76,242.81,35672.0,240.2582,240.2582,239.794,239.8434,35672.0
2024-06-17 15:50:00,242.77,243.37,242.55,243.23,151228.0,239.8038,240.3965,239.5865,240.2582,151228.0
2024-06-18 09:30:00,242.0,243.28,241.63,242.75,63144.0,239.6033,240.8706,239.237,240.3459,63144.0
2024-06-18 09:40:00,242.76,242.99,242.37,242.66,31397.0,240.3558,240.5835,239.9696,240.2568,31397.0
2024-06-18 09:50:00,242.66,242.77,242.3,242.6,20954.0,240.2568,240.3657,239.9003,240.1974,20954.0
2024-06-18 10:00:00,242.59,242.9,242.2,242.8,21411.0,240.1875,240.4944,239.8013,240.3954,21411.0
2024-06-18 10:10:00,242.86,243.05,242.6,242.81,14437.0,240.4548,240.6429,240.1974,240.4053,14437.0
2024-06-18 10:20:00,242.88,243.55,242.85,243.5,60007.0,240.4746,241.1379,240.4449,241.0884,60007.0
2024-06-18 10:30:00,243.39,243.83,243.2,243.47,15595.0,240.9795,241.4152,240.7914,241.0587,15595.0
2024-06-18 10:40:00,243.48,243.5,242.81,242.81,20152.0,241.0686,241.0884,240.4053,240.4053,20152.0
2024-06-18 10:50:00,242.68,242.93,242.17,242.82,11486.0,240.2766,240.5241,239.7716,240.4152,11486.0
2024-06-18 11:00:00,242.82,242.89,242.72,242.81,5842.0,240.4152,240.4845,240.3162,240.4053,5842.0
2024-06-18 11:10:00,242.8,242.98,242.79,242.84,3556.0,240.3954,240.5736,240.3855,240.435,3556.0
2024-06-18 11:20:00,242.82,242.82,242.5,242.61,15343.0,240.4152,240.4152,240.0983,240.2073,15343.0
2024-06-18 11:30:00,242.69,242.88,242.67,242.79,3688.0,240.2865,240.4746,240.2667,240.3855,3688.0
2024-06-18 11:40:00,242.77,243.43,242.76,243.41,6390.0,240.3657,241.0191,240.3558,240.9993,6390.0
2024-06-18 11:50:00,243.3,243.61,243.29,243.61,2509.0,240.8904,241.1974,240.8805,241.1974,2509.0
2024-06-18 12:00:00,243.61,243.74,243.57,243.58,7763.0,241.1974,241.3261,241.1577,241.1676,7763.0
2024-06-18 12:10:00,243.74,244.87,243.7,244.81,30641.0,241.3261,242.4449,241.2865,242.3855,30641.0
2024-06-18 12:20:00,244.92,245.26,244.63,244.83,21973.0,242.4944,242.831,242.2073,242.4053,21973.0
2024-06-18 12:30:00,244.66,244.78,244.4,244.43,5208.0,242.237,242.3558,241.9795,242.0092,5208.0
2024-06-18 12:40:00,244.3,244.63,244.3,244.62,12921.0,241.8805,242.2073,241.8805,242.1973,12921.0
2024-06-18 12:50:00,244.6,244.6,244.2,244.27,4444.0,242.1775,242.1775,241.7815,241.8508,4444.0
2024-06-18 13:00:00,244.23,245.0,244.2,244.86,8610.0,241.8112,242.5736,241.7815,242.435,8610.0
2024-06-18 13:10:00,244.74,245.0,244.62,244.75,9770.0,242.3162,242.5736,242.1973,242.3261,9770.0
2024-06-18 13:20:00,244.68,244.84,244.53,244.53,6081.0,242.2568,242.4152,242.1082,242.1082,6081.0
2024-06-18 13:30:00,244.52,244.68,244.46,244.58,5298.0,242.0983,242.2568,242.0389,242.1577,5298.0
2024-06-18 13:40:00,244.52,244.99,244.52,244.91,4367.0,242.0983,242.5637,242.0983,242.4845,4367.0
2024-06-18 13:50:00,244.88,244.89,244.64,244.68,5821.0,242.4548,242.4647,242.2172,242.2568,5821.0
2024-06-18 14:00:00,244.66,244.71,244.3,244.46,8078.0,242.237,242.2865,241.8805,242.0389,8078.0
2024-06-18 14:10:00,244.48,244.59,244.07,244.11,4386.0,242.0587,242.1676,241.6528,241.6924,4386.0
2024-06-18 14:20:00,244.09,244.48,244.04,244.4,7579.0,241.6726,242.0587,241.6231,241.9795,7579.0
2024-06-18 14:30:00,244.36,244.38,244.18,244.22,3492.0,241.9399,241.9597,241.7617,241.8013,3492.0
2024-06-18 14:40:00,244.18,244.32,244.04,244.09,5681.0,241.7617,241.9003,241.6231,241.6726,5681.0
2024-06-18 14:50:00,244.0,244.0,243.61,243.84,19836.0,241.5835,241.5835,241.1974,241.4251,19836.0
2024-06-18 15:00:00,243.8,243.8,243.45,243.63,9635.0,241.3855,241.3855,241.0389,241.2172,9635.0
2024-06-18 15:10:00,243.7,243.91,243.51,243.69,16872.0,241.2865,241.4944,241.0983,241.2766,16872.0
2024-06-18 15:20:00,243.72,243.77,243.47,243.52,9279.0,241.3063,241.3558,241.0587,241.1082,9279.0
2024-06-18 15:30:00,243.47,243.85,243.47,243.84,14170.0,241.0587,241.435,241.0587,241.4251,14170.0
2024-06-18 15:40:00,243.78,244.12,243.57,243.67,14979.0,241.3657,241.7023,241.1577,241.2568,14979.0
2024-06-18 15:50:00,243.66,243.79,242.95,243.37,56916.0,241.2469,241.3756,240.5439,240.9597,56916.0
2024-06-20 09:30:00,242.98,243.5,242.1,242.13,19017.0,240.5736,241.0884,239.7023,239.732,19017.0
2024-06-20 09:40:00,241.97,242.71,241.86,242.69,5257.0,239.5736,240.3063,239.4647,240.2865,5257.0
2024-06-20 09:50:00,242.71,243.13,242.68,243.0,4985.0,240.3063,240.7221,240.2766,240.5934,4985.0
2024-06-20 10:00:00,243.0,243.3,242.85,242.99,12599.0,240.5934,240.8904,240.4449,240.5835,12599.0
2024-06-20 10:10:00,242.9,243.19,242.73,243.09,15929.0,240.4944,240.7815,240.3261,240.6825,15929.0
2024-06-20 10:20:00,243.12,243.58,243.06,243.06,13386.0,240.7122,241.1676,240.6528,240.6528,13386.0
2024-06-20 10:30:00,243.02,243.04,242.53,242.58,7780.0,240.6132,240.633,240.128,240.1776,7780.0
2024-06-20 10:40:00,242.52,242.55,242.14,242.28,8493.0,240.1181,240.1479,239.7419,239.8805,8493.0
2024-06-20 10:50:00,242.28,242.35,242.0,242.01,9593.0,239.8805,239.9498,239.6033,239.6132,9593.0
2024-06-20 11:00:00,242.06,242.37,241.9,241.98,12370.0,239.6627,239.9696,239.5043,239.5835,12370.0
2024-06-20 11:10:00,242.05,242.41,241.94,242.34,13382.0,239.6528,240.0092,239.5439,239.9399,13382.0
2024-06-20 11:20:00,242.27,242.53,242.16,242.46,18046.0,239.8706,240.128,239.7617,240.0587,18046.0
2024-06-20 11:30:00,242.53,242.57,242.37,242.53,19431.0,240.128,240.1677,239.9696,240.128,19431.0
2024-06-20 11:40:00,242.53,242.59,242.41,242.41,17715.0,240.128,240.1875,240.0092,240.0092,17715.0
2024-06-20 11:50:00,242.51,242.96,242.5,242.89,13408.0,240.1082,240.5538,240.0983,240.4845,13408.0
2024-06-20 12:00:00,242.9,243.11,242.87,242.98,7044.0,240.4944,240.7023,240.4647,240.5736,7044.0
2024-06-20 12:10:00,243.0,243.02,242.67,242.85,10949.0,240.5934,240.6132,240.2667,240.4449,10949.0
2024-06-20 12:20:00,242.91,243.37,242.91,243.21,11282.0,240.5043,240.9597,240.5043,240.8013,11282.0
2024-06-20 12:30:00,243.21,243.51,243.13,243.4,18643.0,240.8013,241.0983,240.7221,240.9894,18643.0
2024-06-20 12:40:00,243.51,243.58,243.34,243.58,8792.0,241.0983,241.1676,240.93,241.1676,8792.0
2024-06-20 12:50:00,243.62,244.0,243.59,243.92,12152.0,241.2073,241.5835,241.1776,241.5043,12152.0
2024-06-20 13:00:00,243.93,244.05,243.64,243.73,28132.0,241.5142,241.633,241.2271,241.3162,28132.0
2024-06-20 13:10:00,243.8,244.03,243.62,243.62,79968.0,241.3855,241.6132,241.2073,241.2073,79968.0
2024-06-20 13:20:00,243.61,243.72,243.08,243.25,9225.0,241.1974,241.3063,240.6726,240.8409,9225.0
2024-06-20 13:30:00,243.32,243.85,243.05,243.64,10276.0,240.9102,241.435,240.6429,241.2271,10276.0
2024-06-20 13:40:00,243.67,244.23,243.61,244.06,14293.0,241.2568,241.8112,241.1974,241.6429,14293.0
2024-06-20 13:50:00,243.99,244.34,243.94,244.28,16838.0,241.5736,241.9201,241.5241,241.8607,16838.0
2024-06-20 14:00:00,244.32,244.6,244.23,244.39,12268.0,241.9003,242.1775,241.8112,241.9696,12268.0
2024-06-20 14:10:00,244.45,244.64,244.4,244.47,10472.0,242.029,242.2172,241.9795,242.0488,10472.0
2024-06-20 14:20:00,244.4,244.68,244.34,244.68,9119.0,241.9795,242.2568,241.9201,242.2568,9119.0
2024-06-20 14:30:00,244.64,244.75,244.51,244.75,15959.0,242.2172,242.3261,242.0884,242.3261,15959.0
2024-06-20 14:40:00,244.81,244.99,244.63,244.97,20240.0,242.3855,242.5637,242.2073,242.5439,20240.0
2024-06-20 14:50:00,244.99,245.1,244.54,244.54,50130.0,242.5637,242.6726,242.1181,242.1181,50130.0
2024-06-20 15:00:00,244.45,244.57,243.86,243.88,18202.0,242.029,242.1478,241.4449,241.4647,18202.0
2024-06-20 15:10:00,243.86,243.89,243.7,243.83,7325.0,241.4449,241.4746,241.2865,241.4152,7325.0
2024-06-20 15:20:00,243.83,244.19,243.59,244.17,15789.0,241.4152,241.7716,241.1776,241.7518,15789.0
2024-06-20 15:30:00,244.1,244.24,243.93,244.23,13205.0,241.6825,241.8211,241.5142,241.8112,13205.0
2024-06-20 15:40:00,244.16,244.4,243.98,244.14,21491.0,241.7419,241.9795,241.5637,241.7221,21491.0
2024-06-20 15:50:00,244.18,244.68,243.79,243.91,81344.0,241.7617,242.2568,241.3756,241.4944,81344.0
2024-06-21 09:30:00,245.73,245.73,243.98,244.23,353794.0,243.2964,243.2964,241.5637,241.8112,353794.0
2024-06-21 09:40:00,244.23,244.23,242.3,242.86,12925.0,241.8112,241.8112,239.9003,240.4548,12925.0
2024-06-21 09:50:00,242.86,243.89,242.74,243.88,38034.0,240.4548,241.4746,240.336,241.4647,38034.0
2024-06-21 10:00:00,244.03,244.79,243.91,243.99,32851.0,241.6132,242.3657,241.4944,241.5736,32851.0
2024-06-21 10:10:00,244.01,244.02,242.61,242.76,10206.0,241.5934,241.6033,240.2073,240.3558,10206.0
2024-06-21 10:20:00,242.74,242.78,242.47,242.66,2800.0,240.336,240.3756,240.0686,240.2568,2800.0
2024-06-21 10:30:00,242.73,242.75,242.1,242.1,28570.0,240.3261,240.3459,239.7023,239.7023,28570.0
2024-06-21 10:40:00,242.17,242.53,242.05,242.53,24351.0,239.7716,240.128,239.6528,240.128,24351.0
2024-06-21 10:50:00,242.47,243.19,242.43,242.73,6498.0,240.0686,240.7815,240.029,240.3261,6498.0
2024-06-21 11:00:00,242.72,243.09,242.71,242.79,12661.0,240.3162,240.6825,240.3063,240.3855,12661.0
2024-06-21 11:10:00,242.83,243.08,242.64,242.64,8280.0,240.4251,240.6726,240.237,240.237,8280.0
2024-06-21 11:20:00,242.69,242.9,242.64,242.81,10835.0,240.2865,240.4944,240.237,240.4053,10835.0
2024-06-21 11:30:00,242.75,242.88,242.67,242.73,19179.0,240.3459,240.4746,240.2667,240.3261,19179.0
2024-06-21 11:40:00,242.73,242.73,242.51,242.65,6600.0,240.3261,240.3261,240.1082,240.2469,6600.0
2024-06-21 11:50:00,242.71,242.71,242.16,242.57,5749.0,240.3063,240.3063,239.7617,240.1677,5749.0
2024-06-21 12:00:00,242.59,242.64,242.57,242.64,1820.0,240.1875,240.237,240.1677,240.237,1820.0
2024-06-21 12:10:00,242.74,242.74,242.46,242.46,1764.0,240.336,240.336,240.0587,240.0587,1764.0
2024-06-21 12:20:00,242.44,242.53,242.2,242.41,4813.0,240.0389,240.128,239.8013,240.0092,4813.0
2024-06-21 12:30:00,242.47,242.52,242.2,242.2,3141.0,240.0686,240.1181,239.8013,239.8013,3141.0
2024-06-21 12:40:00,242.22,242.34,242.06,242.24,2869.0,239.8211,239.9399,239.6627,239.8409,2869.0
2024-06-21 12:50:00,242.26,242.42,242.19,242.32,2187.0,239.8607,240.0191,239.7914,239.9201,2187.0
2024-06-21 13:00:00,242.34,242.72,242.31,242.63,4754.0,239.9399,240.3162,239.9102,240.2271,4754.0
2024-06-21 13:10:00,242.63,242.63,242.33,242.55,12162.0,240.2271,240.2271,239.93,240.1479,12162.0
2024-06-21 13:20:00,242.37,242.79,242.37,242.71,4668.0,239.9696,240.3855,239.9696,240.3063,4668.0
2024-06-21 13:30:00,242.72,242.8,242.67,242.71,2621.0,240.3162,240.3954,240.2667,240.3063,2621.0
2024-06-21 13:40:00,242.74,242.84,242.59,242.68,4175.0,240.336,240.435,240.1875,240.2766,4175.0
2024-06-21 13:50:00,242.73,242.94,242.7,242.9,4885.0,240.3261,240.534,240.2964,240.4944,4885.0
2024-06-21 14:00:00,242.9,243.12,242.72,243.07,11379.0,240.4944,240.7122,240.3162,240.6627,11379.0
2024-06-21 14:10:00,243.04,243.33,242.95,243.12,9492.0,240.633,240.9201,240.5439,240.7122,9492.0
2024-06-21 14:20:00,243.17,243.35,243.01,243.35,5455.0,240.7617,240.9399,240.6033,240.9399,5455.0
2024-06-21 14:30:00,243.36,243.39,243.12,243.12,6404.0,240.9498,240.9795,240.7122,240.7122,6404.0
2024-06-21 14:40:00,243.11,243.19,242.78,242.83,12579.0,240.7023,240.7815,240.3756,240.4251,12579.0
2024-06-21 14:50:00,242.82,242.92,242.72,242.9,11652.0,240.4152,240.5142,240.3162,240.4944,11652.0
2024-06-21 15:00:00,242.93,243.17,242.85,243.06,29785.0,240.5241,240.7617,240.4449,240.6528,29785.0
2024-06-21 15:10:00,243.11,243.43,243.02,243.34,15005.0,240.7023,241.0191,240.6132,240.93,15005.0
2024-06-21 15:20:00,243.36,243.61,243.14,243.56,10154.0,240.9498,241.1974,240.732,241.1478,10154.0
2024-06-21 15:30:00,243.56,243.81,243.31,243.76,15296.0,241.1478,241.3954,240.9003,241.3459,15296.0
2024-06-21 15:40:00,243.77,243.78,242.75,242.81,43512.0,241.3558,241.3657,240.3459,240.4053,43512.0
2024-06-21 15:50:00,242.79,244.01,242.54,243.85,90351.0,240.3855,241.5934,240.1379,241.435,90351.0
2024-06-24 09:30:00,244.16,245.57,244.16,244.82,31250.0,241.7419,243.1379,241.7419,242.3954,31250.0
2024-06-24 09:40:00,244.9,245.55,244.63,245.31,16912.0,242.4746,243.1181,242.2073,242.8805,16912.0
2024-06-24 09:50:00,245.44,245.93,245.33,245.87,18836.0,243.0092,243.4944,242.9003,243.435,18836.0
2024-06-24 10:00:00,245.68,245.68,244.41,244.59,9921.0,243.2469,243.2469,241.9894,242.1676,9921.0
2024-06-24 10:10:00,244.49,244.77,244.25,244.36,7139.0,242.0686,242.3459,241.831,241.9399,7139.0
2024-06-24 10:20:00,244.43,244.48,243.81,243.9,9007.0,242.0092,242.0587,241.3954,241.4845,9007.0
2024-06-24 10:30:00,243.91,244.41,243.9,244.41,17625.0,241.4944,241.9894,241.4845,241.9894,17625.0
2024-06-24 10:40:00,244.44,245.4,244.41,245.19,20864.0,242.0191,242.9696,241.9894,242.7617,20864.0
2024-06-24 10:50:00,245.07,245.15,244.58,244.8,18795.0,242.6429,242.7221,242.1577,242.3756,18795.0
2024-06-24 11:00:00,244.84,244.92,244.41,244.41,8307.0,242.4152,242.4944,241.9894,241.9894,8307.0
2024-06-24 11:10:00,244.35,245.14,244.34,245.0,3624.0,241.93,242.7122,241.9201,242.5736,3624.0
2024-06-24 11:20:00,244.91,244.91,244.7,244.84,3295.0,242.4845,242.4845,242.2766,242.4152,3295.0
2024-06-24 11:30:00,244.93,245.03,244.6,244.6,2809.0,242.5043,242.6033,242.1775,242.1775,2809.0
2024-06-24 11:40:00,244.63,244.94,244.56,244.73,1943.0,242.2073,242.5142,242.1379,242.3063,1943.0
2024-06-24 11:50:00,244.74,244.85,244.65,244.71,5501.0,242.3162,242.4251,242.2271,242.2865,5501.0
2024-06-24 12:00:00,244.74,244.85,244.74,244.83,924.0,242.3162,242.4251,242.3162,242.4053,924.0
2024-06-24 12:10:00,244.8,244.97,244.68,244.87,8263.0,242.3756,242.5439,242.2568,242.4449,8263.0
2024-06-24 12:20:00,244.87,245.1,244.81,244.91,9884.0,242.4449,242.6726,242.3855,242.4845,9884.0
2024-06-24 12:30:00,244.99,245.0,244.73,244.8,5085.0,242.5637,242.5736,242.3063,242.3756,5085.0
2024-06-24 12:40:00,244.85,245.27,244.81,245.27,2835.0,242.4251,242.8409,242.3855,242.8409,2835.0
2024-06-24 12:50:00,245.22,245.25,245.06,245.06,1608.0,242.7914,242.8211,242.633,242.633,1608.0
2024-06-24 13:00:00,245.03,245.08,244.8,244.83,3550.0,242.6033,242.6528,242.3756,242.4053,3550.0
2024-06-24 13:10:00,244.81,244.87,244.66,244.67,3636.0,242.3855,242.4449,242.237,242.2469,3636.0
2024-06-24 13:20:00,244.64,244.74,244.46,244.74,3079.0,242.2172,242.3162,242.0389,242.3162,3079.0
2024-06-24 13:30:00,244.69,244.74,244.46,244.73,6668.0,242.2667,242.3162,242.0389,242.3063,6668.0
2024-06-24 13:40:00,244.67,244.72,244.25,244.25,3030.0,242.2469,242.2964,241.831,241.831,3030.0
2024-06-24 13:50:00,244.33,244.42,244.18,244.28,5371.0,241.9102,241.9993,241.7617,241.8607,5371.0
2024-06-24 14:00:00,244.27,244.44,244.12,244.39,9267.0,241.8508,242.0191,241.7023,241.9696,9267.0
2024-06-24 14:10:00,244.24,244.48,244.24,244.31,3043.0,241.8211,242.0587,241.8211,241.8904,3043.0
2024-06-24 14:20:00,244.27,244.71,244.27,244.62,3213.0,241.8508,242.2865,241.8508,242.1973,3213.0
2024-06-24 14:30:00,244.72,244.72,244.44,244.49,2682.0,242.2964,242.2964,242.0191,242.0686,2682.0
2024-06-24 14:40:00,244.63,244.77,244.63,244.63,1400.0,242.2073,242.3459,242.2073,242.2073,1400.0
2024-06-24 14:50:00,244.76,244.89,244.69,244.74,3817.0,242.336,242.4647,242.2667,242.3162,3817.0
2024-06-24 15:00:00,244.71,244.74,244.49,244.56,4367.0,242.2865,242.3162,242.0686,242.1379,4367.0
2024-06-24 15:10:00,244.56,244.59,244.41,244.42,1546.0,242.1379,242.1676,241.9894,241.9993,1546.0
2024-06-24 15:20:00,244.38,244.46,244.17,244.37,8337.0,241.9597,242.0389,241.7518,241.9498,8337.0
2024-06-24 15:30:00,244.37,244.53,244.34,244.53,6593.0,241.9498,242.1082,241.9201,242.1082,6593.0
2024-06-24 15:40:00,244.55,244.7,244.35,244.7,9609.0,242.128,242.2766,241.93,242.2766,9609.0
2024-06-24 15:50:00,244.79,244.98,244.49,244.62,64674.0,242.3657,242.5538,242.0686,242.1973,64674.0
2024-06-25 09:30:00,244.25,244.62,242.87,243.32,22052.0,241.831,242.1973,240.4647,240.9102,22052.0
2024-06-25 09:40:00,243.23,243.4,242.44,242.68,9351.0,240.8211,240.9894,240.0389,240.2766,9351.0
2024-06-25 09:50:00,242.68,243.03,242.0,242.16,16678.0,240.2766,240.6231,239.6033,239.7617,16678.0
2024-06-25 10:00:00,242.04,242.2,241.59,241.89,9824.0,239.6429,239.8013,239.1974,239.4944,9824.0
2024-06-25 10:10:00,241.81,242.86,241.81,242.68,4133.0,239.4152,240.4548,239.4152,240.2766,4133.0
2024-06-25 10:20:00,242.8,242.93,242.2,242.2,7170.0,240.3954,240.5241,239.8013,239.8013,7170.0
2024-06-25 10:30:00,242.24,242.68,242.18,242.65,3991.0,239.8409,240.2766,239.7815,240.2469,3991.0
2024-06-25 10:40:00,242.68,243.02,242.4,242.41,9676.0,240.2766,240.6132,239.9993,240.0092,9676.0
2024-06-25 10:50:00,242.46,242.46,241.94,242.3,6708.0,240.0587,240.0587,239.5439,239.9003,6708.0
2024-06-25 11:00:00,242.3,242.3,241.38,241.38,2929.0,239.9003,239.9003,238.9894,238.9894,2929.0
2024-06-25 11:10:00,241.36,241.45,241.25,241.34,5322.0,238.9696,239.0587,238.8607,238.9498,5322.0
2024-06-25 11:20:00,241.39,241.4,240.95,241.12,7118.0,238.9993,239.0092,238.5637,238.732,7118.0
2024-06-25 11:30:00,241.09,241.3,240.94,241.11,6707.0,238.7023,238.9102,238.5538,238.7221,6707.0
2024-06-25 11:40:00,241.13,241.48,241.08,241.31,5240.0,238.7419,239.0884,238.6924,238.9201,5240.0
2024-06-25 11:50:00,241.35,241.35,241.16,241.17,2026.0,238.9597,238.9597,238.7716,238.7815,2026.0
2024-06-25 12:00:00,241.16,241.26,241.0,241.26,3658.0,238.7716,238.8706,238.6132,238.8706,3658.0
2024-06-25 12:10:00,241.3,241.3,241.05,241.11,3474.0,238.9102,238.9102,238.6627,238.7221,3474.0
2024-06-25 12:20:00,241.13,241.29,241.04,241.08,13956.0,238.7419,238.9003,238.6528,238.6924,13956.0
2024-06-25 12:30:00,241.06,241.15,240.95,241.14,6389.0,238.6726,238.7617,238.5637,238.7518,6389.0
2024-06-25 12:40:00,241.14,241.18,240.5,240.81,9097.0,238.7518,238.7914,238.1182,238.4251,9097.0
2024-06-25 12:50:00,240.88,241.02,240.86,240.99,3343.0,238.4944,238.633,238.4746,238.6033,3343.0
2024-06-25 13:00:00,240.95,240.99,240.86,240.9,2202.0,238.5637,238.6033,238.4746,238.5142,2202.0
2024-06-25 13:10:00,241.05,241.11,240.89,240.94,2831.0,238.6627,238.7221,238.5043,238.5538,2831.0
2024-06-25 13:20:00,240.86,241.18,240.85,241.18,1877.0,238.4746,238.7914,238.4647,238.7914,1877.0
2024-06-25 13:30:00,240.94,240.98,240.93,240.98,862.0,238.5538,238.5934,238.5439,238.5934,862.0
2024-06-25 13:40:00,240.93,240.96,240.88,240.88,2103.0,238.5439,238.5736,238.4944,238.4944,2103.0
2024-06-25 13:50:00,240.86,240.96,240.85,240.91,2729.0,238.4746,238.5736,238.4647,238.5241,2729.0
2024-06-25 14:00:00,240.87,240.95,240.82,240.95,3090.0,238.4845,238.5637,238.435,238.5637,3090.0
2024-06-25 14:10:00,241.01,241.22,240.97,241.14,2281.0,238.6231,238.831,238.5835,238.7518,2281.0
2024-06-25 14:20:00,241.08,241.39,240.99,241.39,1578.0,238.6924,238.9993,238.6033,238.9993,1578.0
2024-06-25 14:30:00,241.39,241.39,241.26,241.36,1815.0,238.9993,238.9993,238.8706,238.9696,1815.0
2024-06-25 14:40:00,241.27,241.42,241.17,241.17,3574.0,238.8805,239.029,238.7815,238.7815,3574.0
2024-06-25 14:50:00,241.07,241.37,241.07,241.37,2295.0,238.6825,238.9795,238.6825,238.9795,2295.0
2024-06-25 15:00:00,241.3,241.46,241.29,241.45,2743.0,238.9102,239.0686,238.9003,239.0587,2743.0
2024-06-25 15:10:00,241.51,241.64,241.41,241.63,3558.0,239.1182,239.2469,239.0191,239.237,3558.0
2024-06-25 15:20:00,241.57,241.63,241.57,241.62,2653.0,239.1776,239.237,239.1776,239.2271,2653.0
2024-06-25 15:30:00,241.59,241.7,241.46,241.6,6608.0,239.1974,239.3063,239.0686,239.2073,6608.0
2024-06-25 15:40:00,241.6,241.67,240.66,240.66,18423.0,239.2073,239.2766,238.2766,238.2766,18423.0
2024-06-25 15:50:00,240.61,241.29,240.53,241.18,66778.0,238.2271,238.9003,238.1479,238.7914,66778.0
2024-06-26 09:30:00,240.3,241.16,240.06,240.86,28181.0,237.9201,238.7716,237.6825,238.4746,28181.0
2024-06-26 09:40:00,240.72,240.87,240.09,240.36,18785.0,238.336,238.4845,237.7122,237.9795,18785.0
2024-06-26 09:50:00,240.36,240.73,240.19,240.47,2823.0,237.9795,238.3459,237.8112,238.0885,2823.0
2024-06-26 10:00:00,240.34,240.34,239.63,239.75,3457.0,237.9597,237.9597,237.2568,237.3756,3457.0
2024-06-26 10:10:00,239.78,240.06,239.73,239.93,5616.0,237.4053,237.6825,237.3558,237.5538,5616.0
2024-06-26 10:20:00,239.82,240.14,239.69,239.91,2871.0,237.4449,237.7617,237.3162,237.534,2871.0
2024-06-26 10:30:00,239.79,239.83,239.47,239.83,1772.0,237.4152,237.4548,237.0984,237.4548,1772.0
2024-06-26 10:40:00,239.83,239.92,239.68,239.82,4340.0,237.4548,237.5439,237.3063,237.4449,4340.0
2024-06-26 10:50:00,239.74,240.57,239.74,240.38,11257.0,237.3657,238.1875,237.3657,237.9993,11257.0
2024-06-26 11:00:00,240.39,240.44,239.77,239.95,10891.0,238.0092,238.0587,237.3954,237.5736,10891.0
2024-06-26 11:10:00,239.94,240.29,239.81,240.29,7141.0,237.5637,237.9102,237.435,237.9102,7141.0
2024-06-26 11:20:00,240.3,240.47,240.23,240.38,10395.0,237.9201,238.0885,237.8508,237.9993,10395.0
2024-06-26 11:30:00,240.37,240.48,240.2,240.24,4473.0,237.9894,238.0984,237.8211,237.8607,4473.0
2024-06-26 11:40:00,240.21,240.53,240.16,240.53,11247.0,237.831,238.1479,237.7815,238.1479,11247.0
2024-06-26 11:50:00,240.52,240.78,240.34,240.78,3414.0,238.138,238.3954,237.9597,238.3954,3414.0
2024-06-26 12:00:00,240.7,240.88,240.7,240.72,3887.0,238.3162,238.4944,238.3162,238.336,3887.0
2024-06-26 12:10:00,240.72,241.03,240.72,240.91,2991.0,238.336,238.6429,238.336,238.5241,2991.0
2024-06-26 12:20:00,240.92,240.92,240.59,240.73,2196.0,238.534,238.534,238.2073,238.3459,2196.0
2024-06-26 12:30:00,240.85,240.94,240.84,240.91,1953.0,238.4647,238.5538,238.4548,238.5241,1953.0
2024-06-26 12:40:00,240.94,240.96,240.84,240.92,2251.0,238.5538,238.5736,238.4548,238.534,2251.0
2024-06-26 12:50:00,240.93,240.99,240.86,240.98,3733.0,238.5439,238.6033,238.4746,238.5934,3733.0
2024-06-26 13:00:00,240.83,240.91,240.64,240.79,1462.0,238.4449,238.5241,238.2568,238.4053,1462.0
2024-06-26 13:10:00,240.94,241.06,240.81,240.81,1380.0,238.5538,238.6726,238.4251,238.4251,1380.0
2024-06-26 13:20:00,240.86,240.94,240.77,240.84,2785.0,238.4746,238.5538,238.3855,238.4548,2785.0
2024-06-26 13:30:00,240.83,240.92,240.67,240.67,1825.0,238.4449,238.534,238.2865,238.2865,1825.0
2024-06-26 13:40:00,240.73,240.77,240.6,240.6,1973.0,238.3459,238.3855,238.2172,238.2172,1973.0
2024-06-26 13:50:00,240.53,240.68,240.46,240.57,2344.0,238.1479,238.2964,238.0785,238.1875,2344.0
2024-06-26 14:00:00,240.68,240.78,240.59,240.59,1752.0,238.2964,238.3954,238.2073,238.2073,1752.0
2024-06-26 14:10:00,240.59,240.66,240.38,240.54,2660.0,238.2073,238.2766,237.9993,238.1578,2660.0
2024-06-26 14:20:00,240.56,240.68,240.3,240.3,3971.0,238.1776,238.2964,237.9201,237.9201,3971.0
2024-06-26 14:30:00,240.28,240.41,239.95,239.95,10523.0,237.9003,238.029,237.5736,237.5736,10523.0
2024-06-26 14:40:00,239.88,240.24,239.85,240.19,5227.0,237.5043,237.8607,237.4746,237.8112,5227.0
2024-06-26 14:50:00,240.14,240.39,240.11,240.35,4905.0,237.7617,238.0092,237.732,237.9696,4905.0
2024-06-26 15:00:00,240.41,240.41,240.16,240.28,4656.0,238.029,238.029,237.7815,237.9003,4656.0
2024-06-26 15:10:00,240.25,240.29,240.0,240.0,5607.0,237.8706,237.9102,237.6231,237.6231,5607.0
2024-06-26 15:20:00,240.04,240.08,239.88,239.92,4667.0,237.6627,237.7023,237.5043,237.5439,4667.0
2024-06-26 15:30:00,239.89,240.33,239.78,240.27,10886.0,237.5142,237.9498,237.4053,237.8904,10886.0
2024-06-26 15:40:00,240.22,240.28,239.99,240.12,7955.0,237.8409,237.9003,237.6132,237.7419,7955.0
2024-06-26 15:50:00,240.1,241.05,240.08,240.67,52332.0,237.7221,238.6627,237.7023,238.2865,52332.0
2024-06-27 09:30:00,240.5,240.7,239.31,239.58,23199.0,238.1182,238.3162,236.9399,237.2073,23199.0
2024-06-27 09:40:00,239.88,240.15,239.72,240.05,6516.0,237.5043,237.7716,237.3459,237.6726,6516.0
2024-06-27 09:50:00,240.02,240.09,239.82,240.0,5371.0,237.6429,237.7122,237.4449,237.6231,5371.0
2024-06-27 10:00:00,240.18,240.37,240.02,240.25,14084.0,237.8013,237.9894,237.6429,237.8706,14084.0
2024-06-27 10:10:00,240.24,240.62,240.23,240.34,12743.0,237.8607,238.237,237.8508,237.9597,12743.0
2024-06-27 10:20:00,240.34,240.48,240.09,240.46,8803.0,237.9597,238.0984,237.7122,238.0785,8803.0
2024-06-27 10:30:00,240.52,240.92,240.49,240.72,6151.0,238.138,238.534,238.1083,238.336,6151.0
2024-06-27 10:40:00,240.72,241.0,240.63,240.94,8142.0,238.336,238.6132,238.2469,238.5538,8142.0
2024-06-27 10:50:00,240.88,240.9,240.63,240.73,5737.0,238.4944,238.5142,238.2469,238.3459,5737.0
2024-06-27 11:00:00,240.75,240.82,240.51,240.54,9634.0,238.3657,238.435,238.1281,238.1578,9634.0
2024-06-27 11:10:00,240.52,240.52,240.17,240.24,13245.0,238.138,238.138,237.7914,237.8607,13245.0
2024-06-27 11:20:00,240.24,240.34,240.16,240.26,12632.0,237.8607,237.9597,237.7815,237.8805,12632.0
2024-06-27 11:30:00,240.27,240.35,240.2,240.31,9480.0,237.8904,237.9696,237.8211,237.93,9480.0
2024-06-27 11:40:00,240.28,240.62,240.05,240.62,7278.0,237.9003,238.237,237.6726,238.237,7278.0
2024-06-27 11:50:00,240.5,240.5,240.04,240.05,5767.0,238.1182,238.1182,237.6627,237.6726,5767.0
2024-06-27 12:00:00,240.08,240.08,239.84,239.94,1874.0,237.7023,237.7023,237.4647,237.5637,1874.0
2024-06-27 12:10:00,239.99,240.27,239.99,240.03,7201.0,237.6132,237.8904,237.6132,237.6528,7201.0
2024-06-27 12:20:00,240.08,240.37,240.08,240.26,2391.0,237.7023,237.9894,237.7023,237.8805,2391.0
2024-06-27 12:30:00,240.16,240.17,239.85,239.85,1500.0,237.7815,237.7914,237.4746,237.4746,1500.0
2024-06-27 12:40:00,239.84,240.02,239.78,239.78,1786.0,237.4647,237.6429,237.4053,237.4053,1786.0
2024-06-27 12:50:00,239.9,240.07,239.8,239.8,1141.0,237.5241,237.6924,237.4251,237.4251,1141.0
2024-06-27 13:00:00,239.77,240.03,239.76,239.95,1300.0,237.3954,237.6528,237.3855,237.5736,1300.0
2024-06-27 13:10:00,239.87,239.98,239.76,239.88,2532.0,237.4944,237.6033,237.3855,237.5043,2532.0
2024-06-27 13:20:00,239.84,239.97,239.83,239.96,1055.0,237.4647,237.5934,237.4548,237.5835,1055.0
2024-06-27 13:30:00,239.8,240.1,239.8,240.04,2803.0,237.4251,237.7221,237.4251,237.6627,2803.0
2024-06-27 13:40:00,240.04,240.04,239.73,239.87,1417.0,237.6627,237.6627,237.3558,237.4944,1417.0
2024-06-27 13:50:00,239.67,239.74,239.67,239.74,425.0,237.2964,237.3657,237.2964,237.3657,425.0
2024-06-27 14:00:00,239.56,239.62,239.52,239.62,1938.0,237.1875,237.2469,237.1479,237.2469,1938.0
2024-06-27 14:10:00,239.53,239.53,239.39,239.46,1908.0,237.1578,237.1578,237.0191,237.0885,1908.0
2024-06-27 14:20:00,239.51,239.62,239.49,239.53,1856.0,237.138,237.2469,237.1182,237.1578,1856.0
2024-06-27 14:30:00,239.51,239.76,239.5,239.71,3361.0,237.138,237.3855,237.1281,237.336,3361.0
2024-06-27 14:40:00,239.65,239.76,239.57,239.74,1922.0,237.2766,237.3855,237.1974,237.3657,1922.0
2024-06-27 14:50:00,239.83,239.87,239.45,239.47,3527.0,237.4548,237.4944,237.0786,237.0984,3527.0
2024-06-27 15:00:00,239.38,239.53,239.38,239.47,2550.0,237.0092,237.1578,237.0092,237.0984,2550.0
2024-06-27 15:10:00,239.55,239.67,239.47,239.67,4613.0,237.1776,237.2964,237.0984,237.2964,4613.0
2024-06-27 15:20:00,239.7,240.02,239.7,240.01,5806.0,237.3261,237.6429,237.3261,237.633,5806.0
2024-06-27 15:30:00,240.01,240.07,239.91,240.06,9435.0,237.633,237.6924,237.534,237.6825,9435.0
2024-06-27 15:40:00,240.02,240.07,239.83,239.87,4358.0,237.6429,237.6924,237.4548,237.4944,4358.0
2024-06-27 15:50:00,239.89,240.02,239.34,239.52,61353.0,237.5142,237.6429,236.9696,237.1479,61353.0
2024-06-28 09:30:00,238.59,239.55,237.8,239.18,23042.0,236.2271,237.1776,235.4449,236.8112,23042.0
2024-06-28 09:40:00,239.36,239.69,238.74,239.04,3200.0,236.9894,237.3162,236.3756,236.6726,3200.0
2024-06-28 09:50:00,239.06,239.45,239.0,239.06,4052.0,236.6924,237.0786,236.633,236.6924,4052.0
2024-06-28 10:00:00,239.25,239.76,239.04,239.38,8032.0,236.8805,237.3855,236.6726,237.0092,8032.0
2024-06-28 10:10:00,239.51,239.55,239.18,239.32,4367.0,237.138,237.1776,236.8112,236.9498,4367.0
2024-06-28 10:20:00,239.15,239.89,239.15,239.44,5238.0,236.7815,237.5142,236.7815,237.0687,5238.0
2024-06-28 10:30:00,239.51,239.54,239.3,239.36,4477.0,237.138,237.1677,236.93,236.9894,4477.0
2024-06-28 10:40:00,239.27,239.59,239.27,239.59,3767.0,236.9003,237.2172,236.9003,237.2172,3767.0
2024-06-28 10:50:00,239.46,239.62,239.19,239.39,5259.0,237.0885,237.2469,236.8211,237.0191,5259.0
2024-06-28 11:00:00,239.31,239.55,239.18,239.44,7928.0,236.9399,237.1776,236.8112,237.0687,7928.0
2024-06-28 11:10:00,239.52,239.61,239.35,239.46,5637.0,237.1479,237.237,236.9795,237.0885,5637.0
2024-06-28 11:20:00,239.46,239.58,239.31,239.34,7532.0,237.0885,237.2073,236.9399,236.9696,7532.0
2024-06-28 11:30:00,239.27,239.56,239.21,239.5,15705.0,236.9003,237.1875,236.8409,237.1281,15705.0
2024-06-28 11:40:00,239.5,239.71,239.44,239.48,6142.0,237.1281,237.336,237.0687,237.1083,6142.0
2024-06-28 11:50:00,239.57,239.65,239.33,239.43,4689.0,237.1974,237.2766,236.9597,237.0588,4689.0
2024-06-28 12:00:00,239.48,239.57,239.08,239.08,3080.0,237.1083,237.1974,236.7122,236.7122,3080.0
2024-06-28 12:10:00,239.04,239.18,238.89,238.97,1995.0,236.6726,236.8112,236.5241,236.6033,1995.0
2024-06-28 12:20:00,239.01,239.26,238.99,239.26,2690.0,236.6429,236.8904,236.6231,236.8904,2690.0
2024-06-28 12:30:00,239.2,239.33,239.03,239.04,2587.0,236.831,236.9597,236.6627,236.6726,2587.0
2024-06-28 12:40:00,239.12,239.3,239.11,239.13,3577.0,236.7518,236.93,236.7419,236.7617,3577.0
2024-06-28 12:50:00,239.09,239.19,239.01,239.13,2229.0,236.7221,236.8211,236.6429,236.7617,2229.0
2024-06-28 13:00:00,239.05,239.25,239.05,239.25,3387.0,236.6825,236.8805,236.6825,236.8805,3387.0
2024-06-28 13:10:00,239.29,239.44,239.19,239.33,3584.0,236.9201,237.0687,236.8211,236.9597,3584.0
2024-06-28 13:20:00,239.29,239.34,239.09,239.15,1457.0,236.9201,236.9696,236.7221,236.7815,1457.0
2024-06-28 13:30:00,239.06,239.12,239.0,239.09,8304.0,236.6924,236.7518,236.633,236.7221,8304.0
2024-06-28 13:40:00,239.0,239.07,238.95,238.96,2650.0,236.633,236.7023,236.5835,236.5934,2650.0
2024-06-28 13:50:00,238.94,239.06,238.93,238.94,3750.0,236.5736,236.6924,236.5637,236.5736,3750.0
2024-06-28 14:00:00,238.92,239.19,238.86,239.1,5085.0,236.5538,236.8211,236.4944,236.732,5085.0
2024-06-28 14:10:00,239.11,239.14,238.99,239.07,3808.0,236.7419,236.7716,236.6231,236.7023,3808.0
2024-06-28 14:20:00,239.02,239.05,238.72,238.72,2192.0,236.6528,236.6825,236.3558,236.3558,2192.0
2024-06-28 14:30:00,238.76,238.76,238.59,238.59,2633.0,236.3954,236.3954,236.2271,236.2271,2633.0
2024-06-28 14:40:00,238.69,238.69,238.4,238.51,3015.0,236.3261,236.3261,236.039,236.1479,3015.0
2024-06-28 14:50:00,238.5,238.51,238.23,238.4,11650.0,236.138,236.1479,235.8706,236.039,11650.0
2024-06-28 15:00:00,238.34,238.36,238.24,238.31,2725.0,235.9795,235.9993,235.8805,235.9498,2725.0
2024-06-28 15:10:00,238.27,238.29,238.01,238.14,3192.0,235.9102,235.93,235.6528,235.7815,3192.0
2024-06-28 15:20:00,238.25,238.25,237.91,237.97,9937.0,235.8904,235.8904,235.5538,235.6132,9937.0
2024-06-28 15:30:00,238.05,238.45,237.79,238.35,36232.0,235.6924,236.0885,235.435,235.9894,36232.0
2024-06-28 15:40:00,238.31,238.35,237.9,237.94,12504.0,235.9498,235.9894,235.5439,235.5835,12504.0
2024-06-28 15:50:00,237.91,238.21,237.87,238.0,230026.0,235.5538,235.8508,235.5142,235.6429,230026.0
2024-07-01 09:30:00,238.96,239.27,238.32,239.12,21760.0,236.5934,236.9003,235.9597,236.7518,21760.0
2024-07-01 09:40:00,239.12,239.25,238.73,238.95,10102.0,236.7518,236.8805,236.3657,236.5835,10102.0
2024-07-01 09:50:00,238.98,239.49,238.85,238.85,6227.0,236.6132,237.1182,236.4845,236.4845,6227.0
2024-07-01 10:00:00,238.84,238.84,238.32,238.4,4100.0,236.4746,236.4746,235.9597,236.039,4100.0
2024-07-01 10:10:00,238.27,238.27,237.73,238.1,5593.0,235.9102,235.9102,235.3756,235.7419,5593.0
2024-07-01 10:20:00,237.91,237.94,237.28,237.4,10785.0,235.5538,235.5835,234.93,235.0489,10785.0
2024-07-01 10:30:00,237.27,237.27,236.85,236.85,3003.0,234.9201,234.9201,234.5043,234.5043,3003.0
2024-07-01 10:40:00,236.95,236.95,236.35,236.35,5653.0,234.6033,234.6033,234.0093,234.0093,5653.0
2024-07-01 10:50:00,236.42,236.56,236.16,236.16,6435.0,234.0786,234.2172,233.8211,233.8211,6435.0
2024-07-01 11:00:00,236.01,236.28,235.71,236.2,12265.0,233.6726,233.9399,233.3756,233.8607,12265.0
2024-07-01 11:10:00,236.1,236.1,235.76,235.76,1289.0,233.7617,233.7617,233.4251,233.4251,1289.0
2024-07-01 11:20:00,235.66,235.75,235.48,235.56,6468.0,233.3261,233.4152,233.1479,233.2271,6468.0
2024-07-01 11:30:00,235.59,235.72,235.45,235.58,5266.0,233.2568,233.3855,233.1182,233.2469,5266.0
2024-07-01 11:40:00,235.6,235.68,235.53,235.6,1896.0,233.2667,233.3459,233.1974,233.2667,1896.0
2024-07-01 11:50:00,235.61,235.62,235.19,235.44,6807.0,233.2766,233.2865,232.8607,233.1083,6807.0
2024-07-01 12:00:00,235.41,235.77,235.33,235.71,2733.0,233.0786,233.435,232.9994,233.3756,2733.0
2024-07-01 12:10:00,235.69,235.76,235.5,235.75,5704.0,233.3558,233.4251,233.1677,233.4152,5704.0
2024-07-01 12:20:00,235.74,235.77,235.58,235.61,5619.0,233.4053,233.435,233.2469,233.2766,5619.0
2024-07-01 12:30:00,235.65,235.72,235.58,235.61,4680.0,233.3162,233.3855,233.2469,233.2766,4680.0
2024-07-01 12:40:00,235.62,235.75,235.58,235.65,4444.0,233.2865,233.4152,233.2469,233.3162,4444.0
2024-07-01 12:50:00,235.69,235.69,235.32,235.41,6622.0,233.3558,233.3558,232.9895,233.0786,6622.0
2024-07-01 13:00:00,235.43,235.52,235.22,235.49,4755.0,233.0984,233.1875,232.8904,233.1578,4755.0
2024-07-01 13:10:00,235.53,235.62,235.4,235.56,2827.0,233.1974,233.2865,233.0687,233.2271,2827.0
2024-07-01 13:20:00,235.56,235.72,235.51,235.61,3699.0,233.2271,233.3855,233.1776,233.2766,3699.0
2024-07-01 13:30:00,235.52,235.68,235.48,235.55,3421.0,233.1875,233.3459,233.1479,233.2172,3421.0
2024-07-01 13:40:00,235.55,235.63,235.45,235.54,2106.0,233.2172,233.2964,233.1182,233.2073,2106.0
2024-07-01 13:50:00,235.59,235.59,235.27,235.34,2806.0,233.2568,233.2568,232.9399,233.0093,2806.0
2024-07-01 14:00:00,235.29,235.59,235.13,235.59,3477.0,232.9598,233.2568,232.8013,233.2568,3477.0
2024-07-01 14:10:00,235.63,235.64,235.55,235.61,2431.0,233.2964,233.3063,233.2172,233.2766,2431.0
2024-07-01 14:20:00,235.61,235.71,235.39,235.39,3560.0,233.2766,233.3756,233.0588,233.0588,3560.0
2024-07-01 14:30:00,235.36,235.61,235.33,235.6,4322.0,233.0291,233.2766,232.9994,233.2667,4322.0
2024-07-01 14:40:00,235.61,235.66,235.49,235.55,3547.0,233.2766,233.3261,233.1578,233.2172,3547.0
2024-07-01 14:50:00,235.55,235.58,235.35,235.35,5716.0,233.2172,233.2469,233.0192,233.0192,5716.0
2024-07-01 15:00:00,235.32,235.46,235.28,235.4,5654.0,232.9895,233.1281,232.9499,233.0687,5654.0
2024-07-01 15:10:00,235.42,235.51,235.33,235.44,3280.0,233.0885,233.1776,232.9994,233.1083,3280.0
2024-07-01 15:20:00,235.47,235.47,235.18,235.3,5253.0,233.138,233.138,232.8508,232.9697,5253.0
2024-07-01 15:30:00,235.25,235.53,235.23,235.48,9455.0,232.9201,233.1974,232.9003,233.1479,9455.0
2024-07-01 15:40:00,235.53,235.66,235.35,235.36,11006.0,233.1974,233.3261,233.0192,233.0291,11006.0
2024-07-01 15:50:00,235.41,235.78,235.34,235.54,72691.0,233.0786,233.4449,233.0093,233.2073,72691.0
2024-07-02 09:30:00,235.95,237.29,235.25,236.59,23210.0,233.6132,234.9399,232.9201,234.2469,23210.0
2024-07-02 09:40:00,236.49,236.5,235.75,235.81,2605.0,234.1479,234.1578,233.4152,233.4746,2605.0
2024-07-02 09:50:00,235.12,235.12,234.84,235.0,5235.0,232.7914,232.7914,232.5142,232.6726,5235.0
2024-07-02 10:00:00,234.91,235.08,234.57,234.72,3598.0,232.5835,232.7518,232.2469,232.3954,3598.0
2024-07-02 10:10:00,234.73,235.24,234.72,234.96,5321.0,232.4053,232.9102,232.3954,232.633,5321.0
2024-07-02 10:20:00,234.75,235.26,234.75,235.26,4089.0,232.4251,232.93,232.4251,232.93,4089.0
2024-07-02 10:30:00,235.3,236.13,235.18,235.69,12680.0,232.9697,233.7914,232.8508,233.3558,12680.0
2024-07-02 10:40:00,235.58,235.62,235.33,235.44,6835.0,233.2469,233.2865,232.9994,233.1083,6835.0
2024-07-02 10:50:00,235.44,235.57,235.31,235.49,7285.0,233.1083,233.237,232.9796,233.1578,7285.0
2024-07-02 11:00:00,235.61,235.82,235.31,235.31,7695.0,233.2766,233.4845,232.9796,232.9796,7695.0
2024-07-02 11:10:00,235.4,235.42,235.24,235.35,1481.0,233.0687,233.0885,232.9102,233.0192,1481.0
2024-07-02 11:20:00,235.39,235.74,235.39,235.64,3300.0,233.0588,233.4053,233.0588,233.3063,3300.0
2024-07-02 11:30:00,235.66,236.02,235.35,236.02,6147.0,233.3261,233.6825,233.0192,233.6825,6147.0
2024-07-02 11:40:00,235.86,235.9,235.58,235.76,4329.0,233.5241,233.5637,233.2469,233.4251,4329.0
2024-07-02 11:50:00,235.8,235.89,235.45,235.45,1899.0,233.4647,233.5538,233.1182,233.1182,1899.0
2024-07-02 12:00:00,235.42,235.93,235.28,235.75,9453.0,233.0885,233.5934,232.9499,233.4152,9453.0
2024-07-02 12:10:00,235.63,235.63,235.26,235.31,4568.0,233.2964,233.2964,232.93,232.9796,4568.0
2024-07-02 12:20:00,235.37,235.49,235.28,235.42,4448.0,233.039,233.1578,232.9499,233.0885,4448.0
2024-07-02 12:30:00,235.39,235.52,235.24,235.27,4654.0,233.0588,233.1875,232.9102,232.9399,4654.0
2024-07-02 12:40:00,235.28,235.37,235.08,235.14,3234.0,232.9499,233.039,232.7518,232.8112,3234.0
2024-07-02 12:50:00,235.12,235.19,235.02,235.02,2010.0,232.7914,232.8607,232.6924,232.6924,2010.0
2024-07-02 13:00:00,235.02,235.17,234.95,235.17,1959.0,232.6924,232.8409,232.6231,232.8409,1959.0
2024-07-02 13:10:00,235.27,235.27,235.04,235.1,4088.0,232.9399,232.9399,232.7122,232.7716,4088.0
2024-07-02 13:20:00,235.06,235.11,234.87,234.87,1326.0,232.732,232.7815,232.5439,232.5439,1326.0
2024-07-02 13:30:00,234.91,235.0,234.84,235.0,4877.0,232.5835,232.6726,232.5142,232.6726,4877.0
2024-07-02 13:40:00,234.96,235.03,234.93,234.95,2094.0,232.633,232.7023,232.6033,232.6231,2094.0
2024-07-02 13:50:00,234.97,235.22,234.97,235.06,3001.0,232.6429,232.8904,232.6429,232.732,3001.0
2024-07-02 14:00:00,235.03,235.2,235.03,235.08,2212.0,232.7023,232.8706,232.7023,232.7518,2212.0
2024-07-02 14:10:00,235.09,235.21,235.09,235.14,2348.0,232.7617,232.8805,232.7617,232.8112,2348.0
2024-07-02 14:20:00,235.14,235.44,235.1,235.36,5061.0,232.8112,233.1083,232.7716,233.0291,5061.0
2024-07-02 14:30:00,235.4,235.54,235.4,235.45,2166.0,233.0687,233.2073,233.0687,233.1182,2166.0
2024-07-02 14:40:00,235.45,235.52,235.3,235.49,4984.0,233.1182,233.1875,232.9697,233.1578,4984.0
2024-07-02 14:50:00,235.46,235.64,235.44,235.5,4433.0,233.1281,233.3063,233.1083,233.1677,4433.0
2024-07-02 15:00:00,235.47,235.74,235.43,235.64,4649.0,233.138,233.4053,233.0984,233.3063,4649.0
2024-07-02 15:10:00,235.67,235.67,235.42,235.64,4634.0,233.336,233.336,233.0885,233.3063,4634.0
2024-07-02 15:20:00,235.61,235.78,235.59,235.78,4637.0,233.2766,233.4449,233.2568,233.4449,4637.0
2024-07-02 15:30:00,235.72,235.81,235.63,235.78,7156.0,233.3855,233.4746,233.2964,233.4449,7156.0
2024-07-02 15:40:00,235.83,236.0,235.76,235.96,12336.0,233.4944,233.6627,233.4251,233.6231,12336.0
2024-07-02 15:50:00,235.98,236.33,235.64,235.64,164134.0,233.6429,233.9895,233.3063,233.3063,164134.0
2024-07-03 09:30:00,235.94,236.05,235.32,236.0,12165.0,233.6033,233.7122,232.9895,233.6627,12165.0
2024-07-03 09:40:00,235.78,235.91,235.2,235.65,3927.0,233.4449,233.5736,232.8706,233.3162,3927.0
2024-07-03 09:50:00,235.69,236.71,235.63,236.46,9075.0,233.3558,234.3657,233.2964,234.1182,9075.0
2024-07-03 10:00:00,236.81,236.87,236.36,236.74,5961.0,234.4647,234.5241,234.0192,234.3954,5961.0
2024-07-03 10:10:00,236.67,236.88,236.66,236.85,6789.0,234.3261,234.534,234.3162,234.5043,6789.0
2024-07-03 10:20:00,236.78,236.85,236.41,236.56,11073.0,234.435,234.5043,234.0687,234.2172,11073.0
2024-07-03 10:30:00,236.54,236.6,236.19,236.48,6916.0,234.1974,234.2568,233.8508,234.138,6916.0
2024-07-03 10:40:00,236.53,236.53,236.15,236.34,6353.0,234.1875,234.1875,233.8112,233.9994,6353.0
2024-07-03 10:50:00,236.36,236.4,236.19,236.23,7718.0,234.0192,234.0588,233.8508,233.8904,7718.0
2024-07-03 11:00:00,236.22,236.37,236.09,236.32,7840.0,233.8805,234.0291,233.7518,233.9796,7840.0
2024-07-03 11:10:00,236.25,236.25,235.86,235.93,3825.0,233.9102,233.9102,233.5241,233.5934,3825.0
2024-07-03 11:20:00,235.93,236.1,235.76,236.09,8711.0,233.5934,233.7617,233.4251,233.7518,8711.0
2024-07-03 11:30:00,236.11,236.48,236.02,236.08,8197.0,233.7716,234.138,233.6825,233.7419,8197.0
2024-07-03 11:40:00,236.15,236.23,235.86,235.98,14353.0,233.8112,233.8904,233.5241,233.6429,14353.0
2024-07-03 11:50:00,235.92,236.35,235.82,236.13,48463.0,233.5835,234.0093,233.4845,233.7914,48463.0
2024-07-03 12:00:00,236.19,236.19,235.77,235.96,8724.0,233.8508,233.8508,233.435,233.6231,8724.0
2024-07-03 12:10:00,236.01,236.2,236.0,236.1,7043.0,233.6726,233.8607,233.6627,233.7617,7043.0
2024-07-03 12:20:00,236.11,236.14,235.92,235.98,11645.0,233.7716,233.8013,233.5835,233.6429,11645.0
2024-07-03 12:30:00,236.04,236.06,235.82,235.9,8704.0,233.7023,233.7221,233.4845,233.5637,8704.0
2024-07-03 12:40:00,235.89,236.16,235.88,235.95,13829.0,233.5538,233.8211,233.5439,233.6132,13829.0
2024-07-03 12:50:00,236.0,236.56,235.76,235.92,115978.0,233.6627,234.2172,233.4251,233.5835,115978.0
2024-07-05 09:30:00,236.43,237.04,235.57,236.22,35153.0,234.0885,234.6924,233.237,233.8805,35153.0
2024-07-05 09:40:00,236.66,236.66,235.64,235.79,7694.0,234.3162,234.3162,233.3063,233.4548,7694.0
2024-07-05 09:50:00,235.94,236.4,235.94,236.4,14784.0,233.6033,234.0588,233.6033,234.0588,14784.0
2024-07-05 10:00:00,236.11,236.3,235.74,236.05,11304.0,233.7716,233.9597,233.4053,233.7122,11304.0
2024-07-05 10:10:00,235.95,236.29,235.78,236.2,6441.0,233.6132,233.9498,233.4449,233.8607,6441.0
2024-07-05 10:20:00,236.2,236.3,236.04,236.22,5418.0,233.8607,233.9597,233.7023,233.8805,5418.0
2024-07-05 10:30:00,236.18,236.24,235.93,236.1,10673.0,233.8409,233.9003,233.5934,233.7617,10673.0
2024-07-05 10:40:00,236.2,236.69,236.13,236.43,12910.0,233.8607,234.3459,233.7914,234.0885,12910.0
2024-07-05 10:50:00,236.5,236.5,236.21,236.38,9611.0,234.1578,234.1578,233.8706,234.039,9611.0
2024-07-05 11:00:00,236.37,236.7,236.35,236.49,6534.0,234.0291,234.3558,234.0093,234.1479,6534.0
2024-07-05 11:10:00,236.57,236.7,236.46,236.5,4562.0,234.2271,234.3558,234.1182,234.1578,4562.0
2024-07-05 11:20:00,236.49,236.61,236.41,236.56,2269.0,234.1479,234.2667,234.0687,234.2172,2269.0
2024-07-05 11:30:00,236.59,236.59,236.21,236.36,4395.0,234.2469,234.2469,233.8706,234.0192,4395.0
2024-07-05 11:40:00,236.41,236.61,236.3,236.34,11031.0,234.0687,234.2667,233.9597,233.9994,11031.0
2024-07-05 11:50:00,236.35,236.5,236.35,236.45,4201.0,234.0093,234.1578,234.0093,234.1083,4201.0
2024-07-05 12:00:00,236.45,236.5,236.37,236.47,2147.0,234.1083,234.1578,234.0291,234.1281,2147.0
2024-07-05 12:10:00,236.45,236.5,236.45,236.5,3365.0,234.1083,234.1578,234.1083,234.1578,3365.0
2024-07-05 12:20:00,236.5,236.83,236.5,236.8,7368.0,234.1578,234.4845,234.1578,234.4548,7368.0
2024-07-05 12:30:00,236.69,236.91,236.68,236.79,4001.0,234.3459,234.5637,234.336,234.4449,4001.0
2024-07-05 12:40:00,236.79,236.97,236.76,236.95,18561.0,234.4449,234.6231,234.4152,234.6033,18561.0
2024-07-05 12:50:00,236.95,237.04,236.86,237.0,11380.0,234.6033,234.6924,234.5142,234.6528,11380.0
2024-07-05 13:00:00,237.0,237.15,236.88,236.97,12309.0,234.6528,234.8013,234.534,234.6231,12309.0
2024-07-05 13:10:00,236.95,237.05,236.94,236.97,17125.0,234.6033,234.7023,234.5934,234.6231,17125.0
2024-07-05 13:20:00,237.0,237.34,237.0,237.32,10086.0,234.6528,234.9894,234.6528,234.9696,10086.0
2024-07-05 13:30:00,237.32,237.44,237.26,237.4,6623.0,234.9696,235.0885,234.9102,235.0489,6623.0
2024-07-05 13:40:00,237.4,237.7,237.4,237.7,10206.0,235.0489,235.3459,235.0489,235.3459,10206.0
2024-07-05 13:50:00,237.67,237.97,237.66,237.75,9620.0,235.3162,235.6132,235.3063,235.3954,9620.0
2024-07-05 14:00:00,237.72,237.72,237.57,237.61,3192.0,235.3657,235.3657,235.2172,235.2568,3192.0
2024-07-05 14:10:00,237.62,237.7,237.62,237.7,2192.0,235.2667,235.3459,235.2667,235.3459,2192.0
2024-07-05 14:20:00,237.7,237.7,237.66,237.7,4259.0,235.3459,235.3459,235.3063,235.3459,4259.0
2024-07-05 14:30:00,237.7,237.8,237.7,237.8,6179.0,235.3459,235.4449,235.3459,235.4449,6179.0
2024-07-05 14:40:00,237.77,237.9,237.7,237.75,7361.0,235.4152,235.5439,235.3459,235.3954,7361.0
2024-07-05 14:50:00,237.72,237.85,237.72,237.84,2132.0,235.3657,235.4944,235.3657,235.4845,2132.0
2024-07-05 15:00:00,237.9,237.9,237.82,237.88,4151.0,235.5439,235.5439,235.4647,235.5241,4151.0
2024-07-05 15:10:00,237.87,237.87,237.77,237.82,4110.0,235.5142,235.5142,235.4152,235.4647,4110.0
2024-07-05 15:20:00,237.79,237.83,237.65,237.69,10658.0,235.435,235.4746,235.2964,235.336,10658.0
2024-07-05 15:30:00,237.69,237.94,237.63,237.93,26812.0,235.336,235.5835,235.2766,235.5736,26812.0
2024-07-05 15:40:00,237.9,237.9,237.54,237.64,17192.0,235.5439,235.5439,235.1875,235.2865,17192.0
2024-07-05 15:50:00,237.7,238.41,237.6,237.95,163748.0,235.3459,236.0489,235.2469,235.5934,163748.0
2024-07-08 09:30:00,242.39,242.98,241.4,242.63,53404.0,239.9894,240.5736,239.0092,240.2271,53404.0
2024-07-08 09:40:00,242.7,242.78,241.54,241.81,15570.0,240.2964,240.3756,239.1479,239.4152,15570.0
2024-07-08 09:50:00,241.87,243.07,241.8,242.9,41717.0,239.4746,240.6627,239.4053,240.4944,41717.0
2024-07-08 10:00:00,242.87,243.3,242.79,243.28,33904.0,240.4647,240.8904,240.3855,240.8706,33904.0
2024-07-08 10:10:00,243.28,243.69,243.01,243.2,15101.0,240.8706,241.2766,240.6033,240.7914,15101.0
2024-07-08 10:20:00,243.2,243.9,243.02,243.6,17755.0,240.7914,241.4845,240.6132,241.1875,17755.0
2024-07-08 10:30:00,243.64,244.0,243.47,243.72,18248.0,241.2271,241.5835,241.0587,241.3063,18248.0
2024-07-08 10:40:00,243.82,244.29,243.73,244.29,16824.0,241.4053,241.8706,241.3162,241.8706,16824.0
2024-07-08 10:50:00,244.38,244.39,244.15,244.24,6794.0,241.9597,241.9696,241.732,241.8211,6794.0
2024-07-08 11:00:00,244.24,244.32,243.51,243.56,33425.0,241.8211,241.9003,241.0983,241.1478,33425.0
2024-07-08 11:10:00,243.65,243.79,243.48,243.55,15966.0,241.237,241.3756,241.0686,241.1379,15966.0
2024-07-08 11:20:00,243.64,243.75,243.38,243.74,12661.0,241.2271,241.336,240.9696,241.3261,12661.0
2024-07-08 11:30:00,243.72,243.9,243.52,243.7,39385.0,241.3063,241.4845,241.1082,241.2865,39385.0
2024-07-08 11:40:00,243.61,243.62,243.43,243.58,18613.0,241.1974,241.2073,241.0191,241.1676,18613.0
2024-07-08 11:50:00,243.44,243.55,243.19,243.38,5895.0,241.029,241.1379,240.7815,240.9696,5895.0
2024-07-08 12:00:00,243.4,243.48,243.21,243.28,11759.0,240.9894,241.0686,240.8013,240.8706,11759.0
2024-07-08 12:10:00,243.24,243.4,243.15,243.15,15032.0,240.831,240.9894,240.7419,240.7419,15032.0
2024-07-08 12:20:00,243.08,243.19,242.84,243.15,5600.0,240.6726,240.7815,240.435,240.7419,5600.0
2024-07-08 12:30:00,243.04,243.2,242.88,243.16,13410.0,240.633,240.7914,240.4746,240.7518,13410.0
2024-07-08 12:40:00,243.16,243.23,242.87,242.96,60729.0,240.7518,240.8211,240.4647,240.5538,60729.0
2024-07-08 12:50:00,242.89,242.96,242.71,242.94,5957.0,240.4845,240.5538,240.3063,240.534,5957.0
2024-07-08 13:00:00,242.94,242.97,242.81,242.9,4874.0,240.534,240.5637,240.4053,240.4944,4874.0
2024-07-08 13:10:00,242.94,243.2,242.94,243.03,12905.0,240.534,240.7914,240.534,240.6231,12905.0
2024-07-08 13:20:00,243.05,243.27,242.97,242.97,16169.0,240.6429,240.8607,240.5637,240.5637,16169.0
2024-07-08 13:30:00,243.15,243.21,243.12,243.19,4385.0,240.7419,240.8013,240.7122,240.7815,4385.0
2024-07-08 13:40:00,243.15,243.25,243.1,243.25,2868.0,240.7419,240.8409,240.6924,240.8409,2868.0
2024-07-08 13:50:00,243.25,243.29,243.09,243.14,47013.0,240.8409,240.8805,240.6825,240.732,47013.0
2024-07-08 14:00:00,243.13,243.44,243.13,243.44,4768.0,240.7221,241.029,240.7221,241.029,4768.0
2024-07-08 14:10:00,243.43,243.43,243.25,243.25,9871.0,241.0191,241.0191,240.8409,240.8409,9871.0
2024-07-08 14:20:00,243.31,243.59,243.27,243.44,12133.0,240.9003,241.1776,240.8607,241.029,12133.0
2024-07-08 14:30:00,243.46,243.55,243.33,243.34,6618.0,241.0488,241.1379,240.9201,240.93,6618.0
2024-07-08 14:40:00,243.41,243.41,243.11,243.2,9622.0,240.9993,240.9993,240.7023,240.7914,9622.0
2024-07-08 14:50:00,243.17,243.3,243.15,243.25,12065.0,240.7617,240.8904,240.7419,240.8409,12065.0
2024-07-08 15:00:00,243.18,243.26,242.99,242.99,9762.0,240.7716,240.8508,240.5835,240.5835,9762.0
2024-07-08 15:10:00,242.93,242.97,242.75,242.75,8549.0,240.5241,240.5637,240.3459,240.3459,8549.0
2024-07-08 15:20:00,242.75,242.75,242.59,242.6,16460.0,240.3459,240.3459,240.1875,240.1974,16460.0
2024-07-08 15:30:00,242.6,242.98,242.44,242.87,17345.0,240.1974,240.5736,240.0389,240.4647,17345.0
2024-07-08 15:40:00,242.86,243.0,242.8,242.81,24527.0,240.4548,240.5934,240.3954,240.4053,24527.0
2024-07-08 15:50:00,242.82,243.03,242.69,242.89,125089.0,240.4152,240.6231,240.2865,240.4845,125089.0
2024-07-09 09:30:00,242.11,242.84,241.95,242.43,27139.0,239.7122,240.435,239.5538,240.029,27139.0
2024-07-09 09:40:00,242.56,243.03,242.36,242.98,19919.0,240.1578,240.6231,239.9597,240.5736,19919.0
2024-07-09 09:50:00,242.9,243.2,242.9,243.14,13568.0,240.4944,240.7914,240.4944,240.732,13568.0
2024-07-09 10:00:00,243.04,243.04,242.71,242.71,10103.0,240.633,240.633,240.3063,240.3063,10103.0
2024-07-09 10:10:00,242.76,242.88,242.6,242.6,5402.0,240.3558,240.4746,240.1974,240.1974,5402.0
2024-07-09 10:20:00,242.56,242.74,242.47,242.7,3659.0,240.1578,240.336,240.0686,240.2964,3659.0
2024-07-09 10:30:00,242.7,242.84,242.57,242.78,8138.0,240.2964,240.435,240.1677,240.3756,8138.0
2024-07-09 10:40:00,242.8,242.8,242.59,242.8,3844.0,240.3954,240.3954,240.1875,240.3954,3844.0
2024-07-09 10:50:00,242.7,242.79,242.57,242.71,3293.0,240.2964,240.3855,240.1677,240.3063,3293.0
2024-07-09 11:00:00,242.7,243.0,242.7,242.81,14499.0,240.2964,240.5934,240.2964,240.4053,14499.0
2024-07-09 11:10:00,242.88,243.0,242.62,242.63,25825.0,240.4746,240.5934,240.2172,240.2271,25825.0
2024-07-09 11:20:00,242.54,242.81,242.53,242.73,2660.0,240.1379,240.4053,240.128,240.3261,2660.0
2024-07-09 11:30:00,242.8,242.86,242.67,242.83,10973.0,240.3954,240.4548,240.2667,240.4251,10973.0
2024-07-09 11:40:00,242.81,242.9,242.8,242.8,3312.0,240.4053,240.4944,240.3954,240.3954,3312.0
2024-07-09 11:50:00,242.81,242.81,242.62,242.65,9366.0,240.4053,240.4053,240.2172,240.2469,9366.0
2024-07-09 12:00:00,242.69,242.73,242.61,242.65,5338.0,240.2865,240.3261,240.2073,240.2469,5338.0
2024-07-09 12:10:00,242.6,242.77,242.59,242.75,6136.0,240.1974,240.3657,240.1875,240.3459,6136.0
2024-07-09 12:20:00,242.75,242.8,242.71,242.8,3132.0,240.3459,240.3954,240.3063,240.3954,3132.0
2024-07-09 12:30:00,242.77,242.8,242.72,242.79,4139.0,240.3657,240.3954,240.3162,240.3855,4139.0
2024-07-09 12:40:00,242.76,243.0,242.74,242.95,15239.0,240.3558,240.5934,240.336,240.5439,15239.0
2024-07-09 12:50:00,242.89,242.96,242.75,242.95,1749.0,240.4845,240.5538,240.3459,240.5439,1749.0
2024-07-09 13:00:00,243.0,243.14,242.93,243.06,11673.0,240.5934,240.732,240.5241,240.6528,11673.0
2024-07-09 13:10:00,243.03,243.06,242.62,242.62,4262.0,240.6231,240.6528,240.2172,240.2172,4262.0
2024-07-09 13:20:00,242.61,242.92,242.59,242.92,46142.0,240.2073,240.5142,240.1875,240.5142,46142.0
2024-07-09 13:30:00,243.1,243.1,242.54,242.75,82138.0,240.6924,240.6924,240.1379,240.3459,82138.0
2024-07-09 13:40:00,242.71,242.8,242.51,242.53,12919.0,240.3063,240.3954,240.1082,240.128,12919.0
2024-07-09 13:50:00,242.5,242.5,242.35,242.41,5563.0,240.0983,240.0983,239.9498,240.0092,5563.0
2024-07-09 14:00:00,242.4,242.45,242.06,242.31,4213.0,239.9993,240.0488,239.6627,239.9102,4213.0
2024-07-09 14:10:00,242.28,242.32,242.15,242.16,2831.0,239.8805,239.9201,239.7518,239.7617,2831.0
2024-07-09 14:20:00,242.17,242.26,242.0,242.12,3312.0,239.7716,239.8607,239.6033,239.7221,3312.0
2024-07-09 14:30:00,242.16,242.17,241.78,241.85,10672.0,239.7617,239.7716,239.3855,239.4548,10672.0
2024-07-09 14:40:00,241.85,241.86,241.7,241.72,3718.0,239.4548,239.4647,239.3063,239.3261,3718.0
2024-07-09 14:50:00,241.75,242.04,241.75,242.04,3936.0,239.3558,239.6429,239.3558,239.6429,3936.0
2024-07-09 15:00:00,242.05,242.05,241.71,241.72,2513.0,239.6528,239.6528,239.3162,239.3261,2513.0
2024-07-09 15:10:00,241.67,241.83,241.67,241.81,3422.0,239.2766,239.435,239.2766,239.4152,3422.0
2024-07-09 15:20:00,241.84,242.12,241.8,242.12,4406.0,239.4449,239.7221,239.4053,239.7221,4406.0
2024-07-09 15:30:00,242.07,242.45,241.98,242.43,4062.0,239.6726,240.0488,239.5835,240.029,4062.0
2024-07-09 15:40:00,242.43,242.43,242.3,242.37,7942.0,240.029,240.029,239.9003,239.9696,7942.0
2024-07-09 15:50:00,242.4,242.55,242.13,242.25,71967.0,239.9993,240.1479,239.732,239.8508,71967.0
2024-07-10 09:30:00,242.07,242.3,241.73,241.74,19187.0,239.6726,239.9003,239.336,239.3459,19187.0
2024-07-10 09:40:00,241.73,242.7,241.68,242.58,11264.0,239.336,240.2964,239.2865,240.1776,11264.0
2024-07-10 09:50:00,242.7,242.7,242.35,242.7,8377.0,240.2964,240.2964,239.9498,240.2964,8377.0
2024-07-10 10:00:00,242.51,242.71,242.5,242.64,4597.0,240.1082,240.3063,240.0983,240.237,4597.0
2024-07-10 10:10:00,242.58,242.7,242.48,242.7,3376.0,240.1776,240.2964,240.0785,240.2964,3376.0
2024-07-10 10:20:00,242.59,242.9,242.56,242.73,4894.0,240.1875,240.4944,240.1578,240.3261,4894.0
2024-07-10 10:30:00,242.65,242.65,242.18,242.25,4014.0,240.2469,240.2469,239.7815,239.8508,4014.0
2024-07-10 10:40:00,242.26,242.47,242.1,242.19,4285.0,239.8607,240.0686,239.7023,239.7914,4285.0
2024-07-10 10:50:00,242.25,242.46,242.24,242.46,4066.0,239.8508,240.0587,239.8409,240.0587,4066.0
2024-07-10 11:00:00,242.48,242.5,242.39,242.46,7858.0,240.0785,240.0983,239.9894,240.0587,7858.0
2024-07-10 11:10:00,242.46,242.47,242.15,242.16,2364.0,240.0587,240.0686,239.7518,239.7617,2364.0
2024-07-10 11:20:00,242.1,242.35,242.0,242.31,4879.0,239.7023,239.9498,239.6033,239.9102,4879.0
2024-07-10 11:30:00,242.35,242.43,242.22,242.31,6000.0,239.9498,240.029,239.8211,239.9102,6000.0
2024-07-10 11:40:00,242.29,242.38,242.26,242.33,2595.0,239.8904,239.9795,239.8607,239.93,2595.0
2024-07-10 11:50:00,242.34,242.8,242.34,242.68,6908.0,239.9399,240.3954,239.9399,240.2766,6908.0
2024-07-10 12:00:00,242.68,242.68,242.43,242.52,3050.0,240.2766,240.2766,240.029,240.1181,3050.0
2024-07-10 12:10:00,242.5,242.55,242.41,242.5,5118.0,240.0983,240.1479,240.0092,240.0983,5118.0
2024-07-10 12:20:00,242.5,242.63,242.45,242.49,9006.0,240.0983,240.2271,240.0488,240.0884,9006.0
2024-07-10 12:30:00,242.47,242.47,242.26,242.31,2437.0,240.0686,240.0686,239.8607,239.9102,2437.0
2024-07-10 12:40:00,242.35,242.35,242.2,242.26,2388.0,239.9498,239.9498,239.8013,239.8607,2388.0
2024-07-10 12:50:00,242.3,242.39,242.24,242.35,5545.0,239.9003,239.9894,239.8409,239.9498,5545.0
2024-07-10 13:00:00,242.39,242.76,242.39,242.53,3606.0,239.9894,240.3558,239.9894,240.128,3606.0
2024-07-10 13:10:00,242.55,242.56,242.44,242.54,3645.0,240.1479,240.1578,240.0389,240.1379,3645.0
2024-07-10 13:20:00,242.53,242.53,242.37,242.37,750.0,240.128,240.128,239.9696,239.9696,750.0
2024-07-10 13:30:00,242.44,242.44,242.33,242.42,4067.0,240.0389,240.0389,239.93,240.0191,4067.0
2024-07-10 13:40:00,242.42,242.58,242.42,242.58,1163.0,240.0191,240.1776,240.0191,240.1776,1163.0
2024-07-10 13:50:00,242.49,242.7,242.37,242.64,3048.0,240.0884,240.2964,239.9696,240.237,3048.0
2024-07-10 14:00:00,242.65,242.65,242.48,242.54,1470.0,240.2469,240.2469,240.0785,240.1379,1470.0
2024-07-10 14:10:00,242.65,242.75,242.63,242.66,11648.0,240.2469,240.3459,240.2271,240.2568,11648.0
2024-07-10 14:20:00,242.66,242.7,242.6,242.66,1911.0,240.2568,240.2964,240.1974,240.2568,1911.0
2024-07-10 14:30:00,242.62,242.62,242.54,242.59,5437.0,240.2172,240.2172,240.1379,240.1875,5437.0
2024-07-10 14:40:00,242.57,242.7,242.53,242.53,11965.0,240.1677,240.2964,240.128,240.128,11965.0
2024-07-10 14:50:00,242.49,242.75,242.49,242.72,12715.0,240.0884,240.3459,240.0884,240.3162,12715.0
2024-07-10 15:00:00,242.75,242.87,242.71,242.82,8000.0,240.3459,240.4647,240.3063,240.4152,8000.0
2024-07-10 15:10:00,242.95,243.06,242.93,243.06,14219.0,240.5439,240.6528,240.5241,240.6528,14219.0
2024-07-10 15:20:00,243.03,243.12,242.76,242.84,7601.0,240.6231,240.7122,240.3558,240.435,7601.0
2024-07-10 15:30:00,242.84,243.0,242.77,242.89,7480.0,240.435,240.5934,240.3657,240.4845,7480.0
2024-07-10 15:40:00,242.9,242.91,242.55,242.64,11236.0,240.4944,240.5043,240.1479,240.237,11236.0
2024-07-10 15:50:00,242.66,243.32,242.66,243.26,104599.0,240.2568,240.9102,240.2568,240.8508,104599.0
2024-07-11 09:30:00,244.43,244.7,243.18,243.57,17875.0,242.0092,242.2766,240.7716,241.1577,17875.0
2024-07-11 09:40:00,243.53,244.0,243.34,243.91,12822.0,241.1181,241.5835,240.93,241.4944,12822.0
2024-07-11 09:50:00,243.94,244.41,243.87,244.19,26258.0,241.5241,241.9894,241.4548,241.7716,26258.0
2024-07-11 10:00:00,244.1,244.8,244.1,244.52,13902.0,241.6825,242.3756,241.6825,242.0983,13902.0
2024-07-11 10:10:00,244.56,245.5,244.56,245.33,47600.0,242.1379,243.0686,242.1379,242.9003,47600.0
2024-07-11 10:20:00,245.29,245.31,244.91,244.91,4459.0,242.8607,242.8805,242.4845,242.4845,4459.0
2024-07-11 10:30:00,245.11,245.15,244.72,244.85,2739.0,242.6825,242.7221,242.2964,242.4251,2739.0
2024-07-11 10:40:00,244.98,245.05,244.65,244.82,6693.0,242.5538,242.6231,242.2271,242.3954,6693.0
2024-07-11 10:50:00,244.94,245.2,244.46,244.7,5462.0,242.5142,242.7716,242.0389,242.2766,5462.0
2024-07-11 11:00:00,244.71,245.26,244.68,245.21,3122.0,242.2865,242.831,242.2568,242.7815,3122.0
2024-07-11 11:10:00,245.21,245.22,244.95,245.06,8694.0,242.7815,242.7914,242.5241,242.633,8694.0
2024-07-11 11:20:00,245.1,245.4,245.1,245.4,5488.0,242.6726,242.9696,242.6726,242.9696,5488.0
2024-07-11 11:30:00,245.42,245.66,245.09,245.65,10381.0,242.9894,243.2271,242.6627,243.2171,10381.0
2024-07-11 11:40:00,245.59,245.66,245.38,245.53,6190.0,243.1577,243.2271,242.9498,243.0983,6190.0
2024-07-11 11:50:00,245.6,245.77,245.54,245.71,6460.0,243.1676,243.336,243.1082,243.2766,6460.0
2024-07-11 12:00:00,245.62,245.62,245.27,245.37,2948.0,243.1874,243.1874,242.8409,242.9399,2948.0
2024-07-11 12:10:00,245.34,245.43,244.94,244.99,6295.0,242.9102,242.9993,242.5142,242.5637,6295.0
2024-07-11 12:20:00,245.03,245.04,244.89,244.92,2851.0,242.6033,242.6132,242.4647,242.4944,2851.0
2024-07-11 12:30:00,244.89,245.0,244.75,244.91,4133.0,242.4647,242.5736,242.3261,242.4845,4133.0
2024-07-11 12:40:00,244.92,244.95,244.78,244.78,1721.0,242.4944,242.5241,242.3558,242.3558,1721.0
2024-07-11 12:50:00,244.91,244.92,244.74,244.89,4932.0,242.4845,242.4944,242.3162,242.4647,4932.0
2024-07-11 13:00:00,244.86,245.12,244.65,244.81,2460.0,242.435,242.6924,242.2271,242.3855,2460.0
2024-07-11 13:10:00,244.73,244.95,244.5,244.95,3157.0,242.3063,242.5241,242.0785,242.5241,3157.0
2024-07-11 13:20:00,244.95,244.96,244.51,244.68,2973.0,242.5241,242.534,242.0884,242.2568,2973.0
2024-07-11 13:30:00,244.62,244.84,244.51,244.77,6925.0,242.1973,242.4152,242.0884,242.3459,6925.0
2024-07-11 13:40:00,244.71,244.85,244.59,244.74,6638.0,242.2865,242.4251,242.1676,242.3162,6638.0
2024-07-11 13:50:00,244.67,244.85,244.58,244.64,4731.0,242.2469,242.4251,242.1577,242.2172,4731.0
2024-07-11 14:00:00,244.67,244.83,244.62,244.67,4996.0,242.2469,242.4053,242.1973,242.2469,4996.0
2024-07-11 14:10:00,244.74,244.9,244.72,244.83,7837.0,242.3162,242.4746,242.2964,242.4053,7837.0
2024-07-11 14:20:00,244.84,244.91,244.58,244.71,4255.0,242.4152,242.4845,242.1577,242.2865,4255.0
2024-07-11 14:30:00,244.77,244.89,244.56,244.62,5819.0,242.3459,242.4647,242.1379,242.1973,5819.0
2024-07-11 14:40:00,244.52,244.64,244.42,244.56,5522.0,242.0983,242.2172,241.9993,242.1379,5522.0
2024-07-11 14:50:00,244.56,244.79,244.56,244.66,6699.0,242.1379,242.3657,242.1379,242.237,6699.0
2024-07-11 15:00:00,244.72,244.72,244.41,244.59,4026.0,242.2964,242.2964,241.9894,242.1676,4026.0
2024-07-11 15:10:00,244.57,244.73,244.57,244.69,5292.0,242.1478,242.3063,242.1478,242.2667,5292.0
2024-07-11 15:20:00,244.66,244.76,244.61,244.72,5919.0,242.237,242.336,242.1874,242.2964,5919.0
2024-07-11 15:30:00,244.71,244.91,244.68,244.69,7450.0,242.2865,242.4845,242.2568,242.2667,7450.0
2024-07-11 15:40:00,244.68,244.69,244.4,244.5,13563.0,242.2568,242.2667,241.9795,242.0785,13563.0
2024-07-11 15:50:00,244.53,244.61,244.35,244.49,91183.0,242.1082,242.1874,241.93,242.0686,91183.0
2024-07-12 09:30:00,245.08,245.72,244.96,245.69,12921.0,242.6528,243.2865,242.534,243.2568,12921.0
2024-07-12 09:40:00,245.8,246.31,245.77,246.0,11962.0,243.3657,243.8706,243.336,243.5637,11962.0
2024-07-12 09:50:00,245.69,245.98,245.56,245.75,3703.0,243.2568,243.5439,243.128,243.3162,3703.0
2024-07-12 10:00:00,245.79,246.18,245.59,245.92,5991.0,243.3558,243.7419,243.1577,243.4845,5991.0
2024-07-12 10:10:00,246.09,246.25,245.66,246.22,5736.0,243.6528,243.8112,243.2271,243.7815,5736.0
2024-07-12 10:20:00,246.22,246.5,246.07,246.35,6145.0,243.7815,244.0587,243.633,243.9102,6145.0
2024-07-12 10:30:00,246.4,246.44,246.01,246.02,7523.0,243.9597,243.9993,243.5736,243.5835,7523.0
2024-07-12 10:40:00,245.95,246.0,245.49,245.67,5883.0,243.5142,243.5637,243.0587,243.237,5883.0
2024-07-12 10:50:00,245.66,245.66,245.3,245.46,5165.0,243.2271,243.2271,242.8706,243.029,5165.0
2024-07-12 11:00:00,245.51,245.71,245.5,245.64,3631.0,243.0785,243.2766,243.0686,243.2072,3631.0
2024-07-12 11:10:00,245.64,245.64,245.44,245.56,3238.0,243.2072,243.2072,243.0092,243.128,3238.0
2024-07-12 11:20:00,245.55,245.55,245.31,245.35,3049.0,243.1181,243.1181,242.8805,242.9201,3049.0
2024-07-12 11:30:00,245.34,245.34,245.02,245.26,3019.0,242.9102,242.9102,242.5934,242.831,3019.0
2024-07-12 11:40:00,245.24,245.38,245.2,245.3,3985.0,242.8112,242.9498,242.7716,242.8706,3985.0
2024-07-12 11:50:00,245.27,245.28,245.08,245.1,1632.0,242.8409,242.8508,242.6528,242.6726,1632.0
2024-07-12 12:00:00,244.99,245.02,244.75,245.01,10299.0,242.5637,242.5934,242.3261,242.5835,10299.0
2024-07-12 12:10:00,244.97,245.2,244.95,245.14,2843.0,242.5439,242.7716,242.5241,242.7122,2843.0
2024-07-12 12:20:00,245.08,245.13,244.85,244.89,1997.0,242.6528,242.7023,242.4251,242.4647,1997.0
2024-07-12 12:30:00,244.84,244.92,244.79,244.88,1037.0,242.4152,242.4944,242.3657,242.4548,1037.0
2024-07-12 12:40:00,244.88,245.05,244.88,245.02,2782.0,242.4548,242.6231,242.4548,242.5934,2782.0
2024-07-12 12:50:00,245.0,245.14,244.95,245.14,2242.0,242.5736,242.7122,242.5241,242.7122,2242.0
2024-07-12 13:00:00,245.07,245.26,245.07,245.2,2404.0,242.6429,242.831,242.6429,242.7716,2404.0
2024-07-12 13:10:00,245.18,245.42,245.17,245.35,4161.0,242.7518,242.9894,242.7419,242.9201,4161.0
2024-07-12 13:20:00,245.4,245.62,245.29,245.43,10796.0,242.9696,243.1874,242.8607,242.9993,10796.0
2024-07-12 13:30:00,245.42,245.87,245.42,245.87,4006.0,242.9894,243.435,242.9894,243.435,4006.0
2024-07-12 13:40:00,245.8,246.16,245.8,246.16,2545.0,243.3657,243.7221,243.3657,243.7221,2545.0
2024-07-12 13:50:00,246.2,246.25,245.96,246.11,6745.0,243.7617,243.8112,243.5241,243.6726,6745.0
2024-07-12 14:00:00,246.1,246.17,245.92,246.12,4632.0,243.6627,243.732,243.4845,243.6825,4632.0
2024-07-12 14:10:00,246.18,246.38,246.18,246.25,3857.0,243.7419,243.9399,243.7419,243.8112,3857.0
2024-07-12 14:20:00,246.25,246.29,246.06,246.13,2676.0,243.8112,243.8508,243.6231,243.6924,2676.0
2024-07-12 14:30:00,246.12,246.13,245.91,245.98,3344.0,243.6825,243.6924,243.4746,243.5439,3344.0
2024-07-12 14:40:00,245.98,246.1,245.97,246.05,2243.0,243.5439,243.6627,243.534,243.6132,2243.0
2024-07-12 14:50:00,245.94,246.09,245.89,246.09,4315.0,243.5043,243.6528,243.4548,243.6528,4315.0
2024-07-12 15:00:00,246.1,246.16,245.93,245.95,4998.0,243.6627,243.7221,243.4944,243.5142,4998.0
2024-07-12 15:10:00,245.97,246.04,245.83,245.9,6642.0,243.534,243.6033,243.3954,243.4647,6642.0
2024-07-12 15:20:00,245.89,246.19,245.79,246.19,8002.0,243.4548,243.7518,243.3558,243.7518,8002.0
2024-07-12 15:30:00,246.18,246.32,245.94,246.25,15180.0,243.7419,243.8805,243.5043,243.8112,15180.0
2024-07-12 15:40:00,246.13,246.16,245.59,245.83,14528.0,243.6924,243.7221,243.1577,243.3954,14528.0
2024-07-12 15:50:00,245.91,246.29,245.75,246.17,85354.0,243.4746,243.8508,243.3162,243.732,85354.0
2024-07-15 09:30:00,246.51,246.51,244.16,245.38,21071.0,244.0686,244.0686,241.7419,242.9498,21071.0
2024-07-15 09:40:00,245.37,245.37,244.67,245.04,8307.0,242.9399,242.9399,242.2469,242.6132,8307.0
2024-07-15 09:50:00,245.14,245.15,244.14,244.3,10969.0,242.7122,242.7221,241.7221,241.8805,10969.0
2024-07-15 10:00:00,244.53,244.86,244.47,244.82,5229.0,242.1082,242.435,242.0488,242.3954,5229.0
2024-07-15 10:10:00,244.83,245.18,244.68,245.05,6368.0,242.4053,242.7518,242.2568,242.6231,6368.0
2024-07-15 10:20:00,245.03,245.21,244.98,245.04,4731.0,242.6033,242.7815,242.5538,242.6132,4731.0
2024-07-15 10:30:00,245.02,245.34,244.88,245.27,7114.0,242.5934,242.9102,242.4548,242.8409,7114.0
2024-07-15 10:40:00,245.22,245.23,244.66,244.69,5169.0,242.7914,242.8013,242.237,242.2667,5169.0
2024-07-15 10:50:00,244.63,244.82,244.59,244.73,6146.0,242.2073,242.3954,242.1676,242.3063,6146.0
2024-07-15 11:00:00,244.82,245.09,244.73,244.73,3354.0,242.3954,242.6627,242.3063,242.3063,3354.0
2024-07-15 11:10:00,244.76,244.95,244.74,244.8,4815.0,242.336,242.5241,242.3162,242.3756,4815.0
2024-07-15 11:20:00,244.81,244.81,244.23,244.23,2970.0,242.3855,242.3855,241.8112,241.8112,2970.0
2024-07-15 11:30:00,244.17,244.24,244.01,244.24,5220.0,241.7518,241.8211,241.5934,241.8211,5220.0
2024-07-15 11:40:00,244.19,244.27,244.04,244.07,4325.0,241.7716,241.8508,241.6231,241.6528,4325.0
2024-07-15 11:50:00,243.83,244.01,243.54,243.54,4651.0,241.4152,241.5934,241.128,241.128,4651.0
2024-07-15 12:00:00,243.51,243.51,243.06,243.22,5800.0,241.0983,241.0983,240.6528,240.8112,5800.0
2024-07-15 12:10:00,243.19,243.45,243.05,243.36,16838.0,240.7815,241.0389,240.6429,240.9498,16838.0
2024-07-15 12:20:00,243.36,243.49,242.87,242.88,4732.0,240.9498,241.0785,240.4647,240.4746,4732.0
2024-07-15 12:30:00,242.9,242.97,242.77,242.96,2436.0,240.4944,240.5637,240.3657,240.5538,2436.0
2024-07-15 12:40:00,242.89,243.17,242.69,242.74,7293.0,240.4845,240.7617,240.2865,240.336,7293.0
2024-07-15 12:50:00,242.75,243.17,242.73,242.95,2870.0,240.3459,240.7617,240.3261,240.5439,2870.0
2024-07-15 13:00:00,242.96,242.96,242.66,242.81,4264.0,240.5538,240.5538,240.2568,240.4053,4264.0
2024-07-15 13:10:00,242.77,242.9,242.77,242.83,3435.0,240.3657,240.4944,240.3657,240.4251,3435.0
2024-07-15 13:20:00,242.72,242.9,242.51,242.51,3408.0,240.3162,240.4944,240.1082,240.1082,3408.0
2024-07-15 13:30:00,242.54,242.56,242.38,242.43,4752.0,240.1379,240.1578,239.9795,240.029,4752.0
2024-07-15 13:40:00,242.37,242.41,242.2,242.2,2992.0,239.9696,240.0092,239.8013,239.8013,2992.0
2024-07-15 13:50:00,242.2,242.55,242.2,242.49,4064.0,239.8013,240.1479,239.8013,240.0884,4064.0
2024-07-15 14:00:00,242.47,242.47,242.17,242.25,6021.0,240.0686,240.0686,239.7716,239.8508,6021.0
2024-07-15 14:10:00,242.27,242.3,241.95,242.04,5420.0,239.8706,239.9003,239.5538,239.6429,5420.0
2024-07-15 14:20:00,242.1,242.33,242.09,242.22,9417.0,239.7023,239.93,239.6924,239.8211,9417.0
2024-07-15 14:30:00,242.19,242.26,242.03,242.03,3403.0,239.7914,239.8607,239.633,239.633,3403.0
2024-07-15 14:40:00,242.03,242.21,241.99,242.12,7797.0,239.633,239.8112,239.5934,239.7221,7797.0
2024-07-15 14:50:00,242.09,242.18,241.96,242.1,7454.0,239.6924,239.7815,239.5637,239.7023,7454.0
2024-07-15 15:00:00,242.16,242.52,242.15,242.52,10720.0,239.7617,240.1181,239.7518,240.1181,10720.0
2024-07-15 15:10:00,242.5,242.62,242.5,242.58,4933.0,240.0983,240.2172,240.0983,240.1776,4933.0
2024-07-15 15:20:00,242.56,242.57,242.26,242.33,5213.0,240.1578,240.1677,239.8607,239.93,5213.0
2024-07-15 15:30:00,242.22,242.31,242.17,242.18,6630.0,239.8211,239.9102,239.7716,239.7815,6630.0
2024-07-15 15:40:00,242.05,242.05,241.51,241.53,10002.0,239.6528,239.6528,239.1182,239.138,10002.0
2024-07-15 15:50:00,241.49,241.92,241.24,241.91,56382.0,239.0983,239.5241,238.8508,239.5142,56382.0
2024-07-16 09:30:00,242.39,243.44,241.88,242.73,15251.0,239.9894,241.029,239.4845,240.3261,15251.0
2024-07-16 09:40:00,242.63,244.18,242.62,244.18,4242.0,240.2271,241.7617,240.2172,241.7617,4242.0
2024-07-16 09:50:00,244.09,244.78,243.9,244.77,4667.0,241.6726,242.3558,241.4845,242.3459,4667.0
2024-07-16 10:00:00,244.78,245.0,244.59,244.64,3707.0,242.3558,242.5736,242.1676,242.2172,3707.0
2024-07-16 10:10:00,244.44,244.65,244.42,244.51,3535.0,242.0191,242.2271,241.9993,242.0884,3535.0
2024-07-16 10:20:00,244.47,244.88,244.46,244.63,6961.0,242.0488,242.4548,242.0389,242.2073,6961.0
2024-07-16 10:30:00,244.59,244.59,243.31,243.47,12985.0,242.1676,242.1676,240.9003,241.0587,12985.0
2024-07-16 10:40:00,243.51,243.73,243.21,243.73,6428.0,241.0983,241.3162,240.8013,241.3162,6428.0
2024-07-16 10:50:00,243.77,243.94,243.38,243.5,5682.0,241.3558,241.5241,240.9696,241.0884,5682.0
2024-07-16 11:00:00,243.48,243.76,243.39,243.74,2866.0,241.0686,241.3459,240.9795,241.3261,2866.0
2024-07-16 11:10:00,243.95,244.1,243.8,243.8,2491.0,241.534,241.6825,241.3855,241.3855,2491.0
2024-07-16 11:20:00,243.9,244.16,243.89,244.03,2164.0,241.4845,241.7419,241.4746,241.6132,2164.0
2024-07-16 11:30:00,244.08,244.12,243.93,244.04,3388.0,241.6627,241.7023,241.5142,241.6231,3388.0
2024-07-16 11:40:00,243.99,244.03,243.9,243.9,1348.0,241.5736,241.6132,241.4845,241.4845,1348.0
2024-07-16 11:50:00,243.86,244.04,243.81,243.94,2150.0,241.4449,241.6231,241.3954,241.5241,2150.0
2024-07-16 12:00:00,243.98,244.29,243.79,244.21,4359.0,241.5637,241.8706,241.3756,241.7914,4359.0
2024-07-16 12:10:00,244.18,244.66,244.16,244.62,2981.0,241.7617,242.237,241.7419,242.1973,2981.0
2024-07-16 12:20:00,244.64,244.89,244.64,244.89,2239.0,242.2172,242.4647,242.2172,242.4647,2239.0
2024-07-16 12:30:00,244.84,245.09,244.82,244.86,6645.0,242.4152,242.6627,242.3954,242.435,6645.0
2024-07-16 12:40:00,244.8,245.11,244.77,245.09,5050.0,242.3756,242.6825,242.3459,242.6627,5050.0
2024-07-16 12:50:00,245.0,245.08,244.88,244.98,4246.0,242.5736,242.6528,242.4548,242.5538,4246.0
2024-07-16 13:00:00,244.97,245.13,244.97,245.02,2769.0,242.5439,242.7023,242.5439,242.5934,2769.0
2024-07-16 13:10:00,244.98,244.99,244.55,244.58,2695.0,242.5538,242.5637,242.128,242.1577,2695.0
2024-07-16 13:20:00,244.51,244.78,244.39,244.45,4058.0,242.0884,242.3558,241.9696,242.029,4058.0
2024-07-16 13:30:00,244.39,244.45,244.29,244.34,2214.0,241.9696,242.029,241.8706,241.9201,2214.0
2024-07-16 13:40:00,244.44,244.57,244.35,244.57,2228.0,242.0191,242.1478,241.93,242.1478,2228.0
2024-07-16 13:50:00,244.63,244.63,244.38,244.58,2697.0,242.2073,242.2073,241.9597,242.1577,2697.0
2024-07-16 14:00:00,244.53,244.68,244.48,244.63,4612.0,242.1082,242.2568,242.0587,242.2073,4612.0
2024-07-16 14:10:00,244.57,244.74,244.41,244.45,2739.0,242.1478,242.3162,241.9894,242.029,2739.0
2024-07-16 14:20:00,244.48,244.54,244.4,244.42,2502.0,242.0587,242.1181,241.9795,241.9993,2502.0
2024-07-16 14:30:00,244.43,244.51,244.27,244.49,4163.0,242.0092,242.0884,241.8508,242.0686,4163.0
2024-07-16 14:40:00,244.54,244.62,244.39,244.46,3399.0,242.1181,242.1973,241.9696,242.0389,3399.0
2024-07-16 14:50:00,244.42,244.55,244.41,244.43,4809.0,241.9993,242.128,241.9894,242.0092,4809.0
2024-07-16 15:00:00,244.43,244.78,244.42,244.6,7540.0,242.0092,242.3558,241.9993,242.1775,7540.0
2024-07-16 15:10:00,244.62,244.76,244.56,244.7,3428.0,242.1973,242.336,242.1379,242.2766,3428.0
2024-07-16 15:20:00,244.71,244.88,244.7,244.83,3891.0,242.2865,242.4548,242.2766,242.4053,3891.0
2024-07-16 15:30:00,244.78,244.99,244.7,244.82,5955.0,242.3558,242.5637,242.2766,242.3954,5955.0
2024-07-16 15:40:00,244.83,244.86,244.64,244.76,13364.0,242.4053,242.435,242.2172,242.336,13364.0
2024-07-16 15:50:00,244.8,245.37,244.8,245.19,58353.0,242.3756,242.9399,242.3756,242.7617,58353.0
2024-07-17 09:30:00,245.0,245.27,243.8,244.93,18835.0,242.5736,242.8409,241.3855,242.5043,18835.0
2024-07-17 09:40:00,244.71,245.04,244.02,244.52,3508.0,242.2865,242.6132,241.6033,242.0983,3508.0
2024-07-17 09:50:00,244.45,244.53,243.99,244.41,6148.0,242.029,242.1082,241.5736,241.9894,6148.0
2024-07-17 10:00:00,244.26,244.49,243.97,244.44,4040.0,241.8409,242.0686,241.5538,242.0191,4040.0
2024-07-17 10:10:00,244.56,245.24,244.33,244.89,7104.0,242.1379,242.8112,241.9102,242.4647,7104.0
2024-07-17 10:20:00,244.93,244.95,244.05,244.08,2166.0,242.5043,242.5241,241.633,241.6627,2166.0
2024-07-17 10:30:00,243.88,244.08,243.82,243.88,6024.0,241.4647,241.6627,241.4053,241.4647,6024.0
2024-07-17 10:40:00,243.87,244.05,243.81,243.88,7905.0,241.4548,241.633,241.3954,241.4647,7905.0
2024-07-17 10:50:00,244.02,244.19,243.73,243.83,8571.0,241.6033,241.7716,241.3162,241.4152,8571.0
2024-07-17 11:00:00,243.83,244.22,243.82,244.22,5595.0,241.4152,241.8013,241.4053,241.8013,5595.0
2024-07-17 11:10:00,244.15,244.5,244.09,244.43,5394.0,241.732,242.0785,241.6726,242.0092,5394.0
2024-07-17 11:20:00,244.58,244.58,244.15,244.24,4185.0,242.1577,242.1577,241.732,241.8211,4185.0
2024-07-17 11:30:00,244.12,244.12,243.86,243.99,2000.0,241.7023,241.7023,241.4449,241.5736,2000.0
2024-07-17 11:40:00,244.12,244.22,244.04,244.2,1995.0,241.7023,241.8013,241.6231,241.7815,1995.0
2024-07-17 11:50:00,244.13,244.14,244.0,244.06,5480.0,241.7122,241.7221,241.5835,241.6429,5480.0
2024-07-17 12:00:00,244.06,244.15,243.89,244.05,5065.0,241.6429,241.732,241.4746,241.633,5065.0
2024-07-17 12:10:00,244.01,244.2,243.9,244.02,2636.0,241.5934,241.7815,241.4845,241.6033,2636.0
2024-07-17 12:20:00,244.13,244.19,244.03,244.03,1701.0,241.7122,241.7716,241.6132,241.6132,1701.0
2024-07-17 12:30:00,243.98,244.27,243.98,244.26,2615.0,241.5637,241.8508,241.5637,241.8409,2615.0
2024-07-17 12:40:00,244.14,244.34,244.11,244.26,1938.0,241.7221,241.9201,241.6924,241.8409,1938.0
2024-07-17 12:50:00,244.18,244.25,244.1,244.1,1947.0,241.7617,241.831,241.6825,241.6825,1947.0
2024-07-17 13:00:00,244.14,244.2,243.98,244.0,2034.0,241.7221,241.7815,241.5637,241.5835,2034.0
2024-07-17 13:10:00,243.98,244.06,243.66,243.77,15636.0,241.5637,241.6429,241.2469,241.3558,15636.0
2024-07-17 13:20:00,243.7,243.89,243.62,243.72,3272.0,241.2865,241.4746,241.2073,241.3063,3272.0
2024-07-17 13:30:00,243.78,243.9,243.59,243.68,2124.0,241.3657,241.4845,241.1776,241.2667,2124.0
2024-07-17 13:40:00,243.52,243.72,243.52,243.62,2691.0,241.1082,241.3063,241.1082,241.2073,2691.0
2024-07-17 13:50:00,243.6,243.71,243.54,243.56,1728.0,241.1875,241.2964,241.128,241.1478,1728.0
2024-07-17 14:00:00,243.48,243.62,243.36,243.52,2405.0,241.0686,241.2073,240.9498,241.1082,2405.0
2024-07-17 14:10:00,243.44,243.7,243.44,243.7,2476.0,241.029,241.2865,241.029,241.2865,2476.0
2024-07-17 14:20:00,243.7,243.73,243.57,243.69,1984.0,241.2865,241.3162,241.1577,241.2766,1984.0
2024-07-17 14:30:00,243.61,243.76,243.45,243.51,1489.0,241.1974,241.3459,241.0389,241.0983,1489.0
2024-07-17 14:40:00,243.55,243.78,243.52,243.76,3607.0,241.1379,241.3657,241.1082,241.3459,3607.0
2024-07-17 14:50:00,243.66,243.75,243.55,243.55,3087.0,241.2469,241.336,241.1379,241.1379,3087.0
2024-07-17 15:00:00,243.59,243.61,243.4,243.5,4215.0,241.1776,241.1974,240.9894,241.0884,4215.0
2024-07-17 15:10:00,243.43,243.58,243.35,243.39,3477.0,241.0191,241.1676,240.9399,240.9795,3477.0
2024-07-17 15:20:00,243.44,243.49,243.28,243.28,5499.0,241.029,241.0785,240.8706,240.8706,5499.0
2024-07-17 15:30:00,243.29,243.45,243.08,243.15,3828.0,240.8805,241.0389,240.6726,240.7419,3828.0
2024-07-17 15:40:00,243.15,243.15,242.7,242.79,3976.0,240.7419,240.7419,240.2964,240.3855,3976.0
2024-07-17 15:50:00,242.85,243.37,242.84,243.34,46641.0,240.4449,240.9597,240.435,240.93,46641.0
2024-07-18 09:30:00,242.63,244.48,241.45,243.83,13808.0,240.2271,242.0587,239.0587,241.4152,13808.0
2024-07-18 09:40:00,243.78,245.0,243.78,244.63,9127.0,241.3657,242.5736,241.3657,242.2073,9127.0
2024-07-18 09:50:00,244.45,245.0,244.04,245.0,3800.0,242.029,242.5736,241.6231,242.5736,3800.0
2024-07-18 10:00:00,244.82,245.09,244.16,244.21,5569.0,242.3954,242.6627,241.7419,241.7914,5569.0
2024-07-18 10:10:00,244.28,244.28,244.05,244.05,2019.0,241.8607,241.8607,241.633,241.633,2019.0
2024-07-18 10:20:00,243.94,244.26,243.92,244.26,2718.0,241.5241,241.8409,241.5043,241.8409,2718.0
2024-07-18 10:30:00,244.21,244.21,243.5,243.5,4708.0,241.7914,241.7914,241.0884,241.0884,4708.0
2024-07-18 10:40:00,243.5,243.65,242.84,242.86,13714.0,241.0884,241.237,240.435,240.4548,13714.0
2024-07-18 10:50:00,242.92,243.28,242.76,242.78,1627.0,240.5142,240.8706,240.3558,240.3756,1627.0
2024-07-18 11:00:00,242.78,243.37,242.78,243.13,2268.0,240.3756,240.9597,240.3756,240.7221,2268.0
2024-07-18 11:10:00,243.1,243.29,243.02,243.15,2517.0,240.6924,240.8805,240.6132,240.7419,2517.0
2024-07-18 11:20:00,243.08,243.47,243.07,243.1,4644.0,240.6726,241.0587,240.6627,240.6924,4644.0
2024-07-18 11:30:00,243.15,243.46,243.0,243.0,3318.0,240.7419,241.0488,240.5934,240.5934,3318.0
2024-07-18 11:40:00,242.97,243.16,242.51,242.62,3257.0,240.5637,240.7518,240.1082,240.2172,3257.0
2024-07-18 11:50:00,242.69,242.69,242.31,242.61,3398.0,240.2865,240.2865,239.9102,240.2073,3398.0
2024-07-18 12:00:00,242.69,242.82,242.46,242.7,4596.0,240.2865,240.4152,240.0587,240.2964,4596.0
2024-07-18 12:10:00,242.59,242.68,242.4,242.68,2789.0,240.1875,240.2766,239.9993,240.2766,2789.0
2024-07-18 12:20:00,242.6,242.6,242.34,242.54,4020.0,240.1974,240.1974,239.9399,240.1379,4020.0
2024-07-18 12:30:00,242.51,242.66,242.34,242.34,2973.0,240.1082,240.2568,239.9399,239.9399,2973.0
2024-07-18 12:40:00,242.22,242.66,242.22,242.52,1923.0,239.8211,240.2568,239.8211,240.1181,1923.0
2024-07-18 12:50:00,242.46,242.51,242.34,242.34,2974.0,240.0587,240.1082,239.9399,239.9399,2974.0
2024-07-18 13:00:00,242.43,242.65,242.34,242.5,2875.0,240.029,240.2469,239.9399,240.0983,2875.0
2024-07-18 13:10:00,242.53,242.62,242.53,242.59,1355.0,240.128,240.2172,240.128,240.1875,1355.0
2024-07-18 13:20:00,242.52,242.59,242.31,242.47,1994.0,240.1181,240.1875,239.9102,240.0686,1994.0
2024-07-18 13:30:00,242.47,242.8,242.46,242.48,3495.0,240.0686,240.3954,240.0587,240.0785,3495.0
2024-07-18 13:40:00,242.42,242.6,242.42,242.53,3853.0,240.0191,240.1974,240.0191,240.128,3853.0
2024-07-18 13:50:00,242.54,242.69,242.52,242.55,1600.0,240.1379,240.2865,240.1181,240.1479,1600.0
2024-07-18 14:00:00,242.49,242.51,242.31,242.4,3699.0,240.0884,240.1082,239.9102,239.9993,3699.0
2024-07-18 14:10:00,242.37,242.51,242.17,242.22,3013.0,239.9696,240.1082,239.7716,239.8211,3013.0
2024-07-18 14:20:00,242.18,242.4,242.14,242.29,2465.0,239.7815,239.9993,239.7419,239.8904,2465.0
2024-07-18 14:30:00,242.3,242.53,242.24,242.3,9912.0,239.9003,240.128,239.8409,239.9003,9912.0
2024-07-18 14:40:00,242.37,242.51,242.36,242.43,4364.0,239.9696,240.1082,239.9597,240.029,4364.0
2024-07-18 14:50:00,242.46,242.57,242.32,242.46,3989.0,240.0587,240.1677,239.9201,240.0587,3989.0
2024-07-18 15:00:00,242.44,242.55,242.41,242.46,2760.0,240.0389,240.1479,240.0092,240.0587,2760.0
2024-07-18 15:10:00,242.36,242.36,241.88,242.29,2809.0,239.9597,239.9597,239.4845,239.8904,2809.0
2024-07-18 15:20:00,242.24,242.46,242.17,242.35,5379.0,239.8409,240.0587,239.7716,239.9498,5379.0
2024-07-18 15:30:00,242.37,242.62,242.33,242.52,5687.0,239.9696,240.2172,239.93,240.1181,5687.0
2024-07-18 15:40:00,242.54,242.95,242.53,242.91,9127.0,240.1379,240.5439,240.128,240.5043,9127.0
2024-07-18 15:50:00,242.88,243.05,242.16,242.23,35878.0,240.4746,240.6429,239.7617,239.831,35878.0
2024-07-19 09:30:00,243.1,243.66,242.13,242.66,67762.0,240.6924,241.2469,239.732,240.2568,67762.0
2024-07-19 09:40:00,242.66,243.11,241.75,242.06,3257.0,240.2568,240.7023,239.3558,239.6627,3257.0
2024-07-19 09:50:00,241.75,241.75,241.24,241.6,2623.0,239.3558,239.3558,238.8508,239.2073,2623.0
2024-07-19 10:00:00,241.48,242.3,241.46,242.3,5167.0,239.0884,239.9003,239.0686,239.9003,5167.0
2024-07-19 10:10:00,242.51,243.11,242.51,242.96,6244.0,240.1082,240.7023,240.1082,240.5538,6244.0
2024-07-19 10:20:00,242.88,243.12,242.75,242.88,4309.0,240.4746,240.7122,240.3459,240.4746,4309.0
2024-07-19 10:30:00,243.02,243.13,242.69,242.79,5171.0,240.6132,240.7221,240.2865,240.3855,5171.0
2024-07-19 10:40:00,242.85,243.29,242.74,243.29,3527.0,240.4449,240.8805,240.336,240.8805,3527.0
2024-07-19 10:50:00,243.37,243.56,243.07,243.07,4245.0,240.9597,241.1478,240.6627,240.6627,4245.0
2024-07-19 11:00:00,243.15,243.66,243.1,243.66,7467.0,240.7419,241.2469,240.6924,241.2469,7467.0
2024-07-19 11:10:00,243.56,243.56,243.13,243.42,5338.0,241.1478,241.1478,240.7221,241.0092,5338.0
2024-07-19 11:20:00,243.43,243.43,242.87,242.87,3746.0,241.0191,241.0191,240.4647,240.4647,3746.0
2024-07-19 11:30:00,242.82,242.92,242.46,242.92,8692.0,240.4152,240.5142,240.0587,240.5142,8692.0
2024-07-19 11:40:00,242.83,243.05,242.67,242.85,5621.0,240.4251,240.6429,240.2667,240.4449,5621.0
2024-07-19 11:50:00,242.77,243.15,242.71,243.15,3861.0,240.3657,240.7419,240.3063,240.7419,3861.0
2024-07-19 12:00:00,243.2,243.63,243.15,243.51,8874.0,240.7914,241.2172,240.7419,241.0983,8874.0
2024-07-19 12:10:00,243.59,243.72,243.26,243.63,5308.0,241.1776,241.3063,240.8508,241.2172,5308.0
2024-07-19 12:20:00,243.63,243.63,243.13,243.13,3761.0,241.2172,241.2172,240.7221,240.7221,3761.0
2024-07-19 12:30:00,243.23,243.23,242.85,242.99,3864.0,240.8211,240.8211,240.4449,240.5835,3864.0
2024-07-19 12:40:00,243.07,243.07,242.84,242.95,3530.0,240.6627,240.6627,240.435,240.5439,3530.0
2024-07-19 12:50:00,242.94,242.94,242.69,242.8,4200.0,240.534,240.534,240.2865,240.3954,4200.0
2024-07-19 13:00:00,242.68,242.68,242.21,242.27,4184.0,240.2766,240.2766,239.8112,239.8706,4184.0
2024-07-19 13:10:00,242.27,242.43,242.11,242.43,4869.0,239.8706,240.029,239.7122,240.029,4869.0
2024-07-19 13:20:00,242.36,242.6,242.28,242.45,3651.0,239.9597,240.1974,239.8805,240.0488,3651.0
2024-07-19 13:30:00,242.44,242.54,242.33,242.54,3203.0,240.0389,240.1379,239.93,240.1379,3203.0
2024-07-19 13:40:00,242.48,242.8,242.34,242.8,3797.0,240.0785,240.3954,239.9399,240.3954,3797.0
2024-07-19 13:50:00,242.78,243.1,242.7,242.84,4378.0,240.3756,240.6924,240.2964,240.435,4378.0
2024-07-19 14:00:00,242.83,242.86,242.74,242.79,3541.0,240.4251,240.4548,240.336,240.3855,3541.0
2024-07-19 14:10:00,242.78,242.96,242.73,242.86,6005.0,240.3756,240.5538,240.3261,240.4548,6005.0
2024-07-19 14:20:00,242.86,243.0,242.84,242.86,4680.0,240.4548,240.5934,240.435,240.4548,4680.0
2024-07-19 14:30:00,242.83,242.98,242.75,242.96,5809.0,240.4251,240.5736,240.3459,240.5538,5809.0
2024-07-19 14:40:00,242.97,243.02,242.71,242.85,4325.0,240.5637,240.6132,240.3063,240.4449,4325.0
2024-07-19 14:50:00,242.83,243.01,242.76,242.96,5493.0,240.4251,240.6033,240.3558,240.5538,5493.0
2024-07-19 15:00:00,243.02,243.4,242.98,243.34,5513.0,240.6132,240.9894,240.5736,240.93,5513.0
2024-07-19 15:10:00,243.39,243.41,243.13,243.17,8341.0,240.9795,240.9993,240.7221,240.7617,8341.0
2024-07-19 15:20:00,243.22,243.28,243.01,243.09,8728.0,240.8112,240.8706,240.6033,240.6825,8728.0
2024-07-19 15:30:00,243.1,243.26,242.89,242.9,10832.0,240.6924,240.8508,240.4845,240.4944,10832.0
2024-07-19 15:40:00,242.97,243.01,242.76,242.88,13091.0,240.5637,240.6033,240.3558,240.4746,13091.0
2024-07-19 15:50:00,242.84,243.25,242.66,243.17,85689.0,240.435,240.8409,240.2568,240.7617,85689.0
2024-07-22 09:30:00,244.47,245.24,244.1,245.24,22472.0,242.0488,242.8112,241.6825,242.8112,22472.0
2024-07-22 09:40:00,245.02,245.02,244.23,244.36,6439.0,242.5934,242.5934,241.8112,241.9399,6439.0
2024-07-22 09:50:00,244.35,244.45,243.71,243.71,4251.0,241.93,242.029,241.2964,241.2964,4251.0
2024-07-22 10:00:00,243.75,243.89,243.63,243.7,1399.0,241.336,241.4746,241.2172,241.2865,1399.0
2024-07-22 10:10:00,244.1,244.19,243.82,243.83,1478.0,241.6825,241.7716,241.4053,241.4152,1478.0
2024-07-22 10:20:00,243.98,244.33,243.9,244.18,5609.0,241.5637,241.9102,241.4845,241.7617,5609.0
2024-07-22 10:30:00,244.38,244.71,244.25,244.71,3358.0,241.9597,242.2865,241.831,242.2865,3358.0
2024-07-22 10:40:00,244.65,245.2,244.65,245.13,5609.0,242.2271,242.7716,242.2271,242.7023,5609.0
2024-07-22 10:50:00,245.19,245.71,245.11,245.71,6171.0,242.7617,243.2766,242.6825,243.2766,6171.0
2024-07-22 11:00:00,245.7,245.78,245.07,245.17,3961.0,243.2667,243.3459,242.6429,242.7419,3961.0
2024-07-22 11:10:00,245.18,245.18,244.59,244.83,5997.0,242.7518,242.7518,242.1676,242.4053,5997.0
2024-07-22 11:20:00,244.74,244.88,244.56,244.63,3700.0,242.3162,242.4548,242.1379,242.2073,3700.0
2024-07-22 11:30:00,244.68,244.81,244.54,244.81,2016.0,242.2568,242.3855,242.1181,242.3855,2016.0
2024-07-22 11:40:00,244.73,244.78,244.52,244.61,2717.0,242.3063,242.3558,242.0983,242.1874,2717.0
2024-07-22 11:50:00,244.58,244.75,244.57,244.75,1854.0,242.1577,242.3261,242.1478,242.3261,1854.0
2024-07-22 12:00:00,244.72,244.77,244.55,244.62,3210.0,242.2964,242.3459,242.128,242.1973,3210.0
2024-07-22 12:10:00,244.71,244.71,244.51,244.6,1593.0,242.2865,242.2865,242.0884,242.1775,1593.0
2024-07-22 12:20:00,244.61,244.89,244.6,244.8,1548.0,242.1874,242.4647,242.1775,242.3756,1548.0
2024-07-22 12:30:00,244.82,244.89,244.7,244.8,2723.0,242.3954,242.4647,242.2766,242.3756,2723.0
2024-07-22 12:40:00,244.73,244.83,244.68,244.83,1100.0,242.3063,242.4053,242.2568,242.4053,1100.0
2024-07-22 12:50:00,244.81,245.23,244.81,245.23,3054.0,242.3855,242.8013,242.3855,242.8013,3054.0
2024-07-22 13:00:00,245.3,245.53,245.29,245.43,2295.0,242.8706,243.0983,242.8607,242.9993,2295.0
2024-07-22 13:10:00,245.39,245.67,245.39,245.67,5726.0,242.9597,243.237,242.9597,243.237,5726.0
2024-07-22 13:20:00,245.69,245.83,245.64,245.83,2301.0,243.2568,243.3954,243.2072,243.3954,2301.0
2024-07-22 13:30:00,245.93,245.97,245.76,245.81,4042.0,243.4944,243.534,243.3261,243.3756,4042.0
2024-07-22 13:40:00,245.8,246.04,245.79,245.96,3519.0,243.3657,243.6033,243.3558,243.5241,3519.0
2024-07-22 13:50:00,245.95,246.06,245.89,245.96,2003.0,243.5142,243.6231,243.4548,243.5241,2003.0
2024-07-22 14:00:00,245.98,245.98,245.7,245.8,4417.0,243.5439,243.5439,243.2667,243.3657,4417.0
2024-07-22 14:10:00,245.78,245.85,245.65,245.75,1763.0,243.3459,243.4152,243.2171,243.3162,1763.0
2024-07-22 14:20:00,245.83,245.9,245.82,245.9,2900.0,243.3954,243.4647,243.3855,243.4647,2900.0
2024-07-22 14:30:00,245.75,246.22,245.75,245.96,5528.0,243.3162,243.7815,243.3162,243.5241,5528.0
2024-07-22 14:40:00,246.12,246.26,246.12,246.16,2555.0,243.6825,243.8211,243.6825,243.7221,2555.0
2024-07-22 14:50:00,246.19,246.19,245.99,246.11,3889.0,243.7518,243.7518,243.5538,243.6726,3889.0
2024-07-22 15:00:00,246.07,246.07,245.8,245.84,2843.0,243.633,243.633,243.3657,243.4053,2843.0
2024-07-22 15:10:00,245.89,245.95,245.82,245.95,2822.0,243.4548,243.5142,243.3855,243.5142,2822.0
2024-07-22 15:20:00,245.95,245.98,245.84,245.88,3524.0,243.5142,243.5439,243.4053,243.4449,3524.0
2024-07-22 15:30:00,245.86,246.15,245.84,245.96,7190.0,243.4251,243.7122,243.4053,243.5241,7190.0
2024-07-22 15:40:00,246.01,246.02,245.75,245.85,7348.0,243.5736,243.5835,243.3162,243.4152,7348.0
2024-07-22 15:50:00,245.87,246.52,245.87,246.36,64216.0,243.435,244.0785,243.435,243.9201,64216.0
2024-07-23 09:30:00,247.4,247.4,246.03,246.03,14076.0,244.9498,244.9498,243.5934,243.5934,14076.0
2024-07-23 09:40:00,246.25,246.89,246.25,246.64,3097.0,243.8112,244.4449,243.8112,244.1973,3097.0
2024-07-23 09:50:00,246.56,246.57,245.91,246.42,10476.0,244.1181,244.128,243.4746,243.9795,10476.0
2024-07-23 10:00:00,246.28,247.14,246.15,246.77,3822.0,243.8409,244.6924,243.7122,244.3261,3822.0
2024-07-23 10:10:00,246.6,247.2,246.49,246.49,3316.0,244.1577,244.7518,244.0488,244.0488,3316.0
2024-07-23 10:20:00,246.3,246.64,246.07,246.25,3796.0,243.8607,244.1973,243.633,243.8112,3796.0
2024-07-23 10:30:00,246.46,246.52,246.15,246.37,2370.0,244.0191,244.0785,243.7122,243.93,2370.0
2024-07-23 10:40:00,246.37,246.61,246.12,246.17,4402.0,243.93,244.1676,243.6825,243.732,4402.0
2024-07-23 10:50:00,246.31,246.47,246.07,246.11,3676.0,243.8706,244.029,243.633,243.6726,3676.0
2024-07-23 11:00:00,246.09,246.37,246.02,246.29,1304.0,243.6528,243.93,243.5835,243.8508,1304.0
2024-07-23 11:10:00,246.68,246.72,246.48,246.6,2543.0,244.2369,244.2766,244.0389,244.1577,2543.0
2024-07-23 11:20:00,246.49,246.72,246.12,246.12,4152.0,244.0488,244.2766,243.6825,243.6825,4152.0
2024-07-23 11:30:00,246.2,246.45,245.98,246.45,2620.0,243.7617,244.0092,243.5439,244.0092,2620.0
2024-07-23 11:40:00,246.46,246.48,246.23,246.24,2016.0,244.0191,244.0389,243.7914,243.8013,2016.0
2024-07-23 11:50:00,246.14,246.78,246.08,246.72,5418.0,243.7023,244.336,243.6429,244.2766,5418.0
2024-07-23 12:00:00,246.81,246.84,246.4,246.4,2410.0,244.3657,244.3954,243.9597,243.9597,2410.0
2024-07-23 12:10:00,246.39,246.49,246.23,246.29,1831.0,243.9498,244.0488,243.7914,243.8508,1831.0
2024-07-23 12:20:00,246.34,246.37,246.09,246.15,1151.0,243.9003,243.93,243.6528,243.7122,1151.0
2024-07-23 12:30:00,246.04,246.04,245.82,245.83,1257.0,243.6033,243.6033,243.3855,243.3954,1257.0
2024-07-23 12:40:00,245.83,245.95,245.6,245.73,9078.0,243.3954,243.5142,243.1676,243.2964,9078.0
2024-07-23 12:50:00,245.79,246.02,245.68,246.02,15884.0,243.3558,243.5835,243.2469,243.5835,15884.0
2024-07-23 13:00:00,245.98,246.13,245.74,245.89,7405.0,243.5439,243.6924,243.3063,243.4548,7405.0
2024-07-23 13:10:00,245.89,246.02,245.87,245.9,5263.0,243.4548,243.5835,243.435,243.4647,5263.0
2024-07-23 13:20:00,246.02,246.14,245.94,246.03,4103.0,243.5835,243.7023,243.5043,243.5934,4103.0
2024-07-23 13:30:00,245.97,246.28,245.87,246.01,7041.0,243.534,243.8409,243.435,243.5736,7041.0
2024-07-23 13:40:00,246.02,246.48,245.99,246.4,2299.0,243.5835,244.0389,243.5538,243.9597,2299.0
2024-07-23 13:50:00,246.4,246.53,246.29,246.37,4300.0,243.9597,244.0884,243.8508,243.93,4300.0
2024-07-23 14:00:00,246.42,246.53,246.27,246.5,9490.0,243.9795,244.0884,243.831,244.0587,9490.0
2024-07-23 14:10:00,246.45,246.8,246.44,246.59,5312.0,244.0092,244.3558,243.9993,244.1478,5312.0
2024-07-23 14:20:00,246.55,246.8,246.49,246.7,8445.0,244.1082,244.3558,244.0488,244.2568,8445.0
2024-07-23 14:30:00,246.57,246.95,246.57,246.86,10364.0,244.128,244.5043,244.128,244.4152,10364.0
2024-07-23 14:40:00,246.84,247.31,246.84,247.03,9754.0,244.3954,244.8607,244.3954,244.5835,9754.0
2024-07-23 14:50:00,246.92,247.05,246.86,246.92,6434.0,244.4746,244.6033,244.4152,244.4746,6434.0
2024-07-23 15:00:00,246.87,247.13,246.85,247.09,4877.0,244.4251,244.6825,244.4053,244.6429,4877.0
2024-07-23 15:10:00,247.12,247.12,246.84,246.94,4449.0,244.6726,244.6726,244.3954,244.4944,4449.0
2024-07-23 15:20:00,246.88,247.19,246.88,247.09,18414.0,244.435,244.7419,244.435,244.6429,18414.0
2024-07-23 15:30:00,247.05,247.37,247.05,247.18,22781.0,244.6033,244.9201,244.6033,244.732,22781.0
2024-07-23 15:40:00,247.07,247.16,246.63,246.7,11897.0,244.6231,244.7122,244.1874,244.2568,11897.0
2024-07-23 15:50:00,246.81,247.02,246.33,246.71,49900.0,244.3657,244.5736,243.8904,244.2667,49900.0
2024-07-24 09:30:00,246.75,247.05,246.0,246.53,13744.0,244.3063,244.6033,243.5637,244.0884,13744.0
2024-07-24 09:40:00,246.3,247.1,245.92,246.85,29438.0,243.8607,244.6528,243.4845,244.4053,29438.0
2024-07-24 09:50:00,246.85,246.85,246.38,246.83,29209.0,244.4053,244.4053,243.9399,244.3855,29209.0
2024-07-24 10:00:00,246.79,246.85,245.89,246.27,17297.0,244.3459,244.4053,243.4548,243.831,17297.0
2024-07-24 10:10:00,246.27,246.69,246.27,246.6,6434.0,243.831,244.2468,243.831,244.1577,6434.0
2024-07-24 10:20:00,246.6,247.09,246.5,247.09,10885.0,244.1577,244.6429,244.0587,244.6429,10885.0
2024-07-24 10:30:00,246.94,247.04,246.2,246.33,18402.0,244.4944,244.5934,243.7617,243.8904,18402.0
2024-07-24 10:40:00,246.27,247.16,246.22,247.16,5106.0,243.831,244.7122,243.7815,244.7122,5106.0
2024-07-24 10:50:00,247.16,247.32,246.66,246.66,4588.0,244.7122,244.8706,244.2171,244.2171,4588.0
2024-07-24 11:00:00,246.69,246.82,246.42,246.72,16729.0,244.2468,244.3756,243.9795,244.2766,16729.0
2024-07-24 11:10:00,246.84,246.84,246.61,246.69,3673.0,244.3954,244.3954,244.1676,244.2468,3673.0
2024-07-24 11:20:00,246.63,246.91,246.63,246.91,6868.0,244.1874,244.4647,244.1874,244.4647,6868.0
2024-07-24 11:30:00,246.86,247.14,246.8,247.1,12177.0,244.4152,244.6924,244.3558,244.6528,12177.0
2024-07-24 11:40:00,247.1,247.17,246.93,247.1,7952.0,244.6528,244.7221,244.4845,244.6528,7952.0
2024-07-24 11:50:00,247.2,247.31,247.04,247.23,11057.0,244.7518,244.8607,244.5934,244.7815,11057.0
2024-07-24 12:00:00,247.19,247.49,247.18,247.38,6178.0,244.7419,245.0389,244.732,244.93,6178.0
2024-07-24 12:10:00,247.3,247.75,247.24,247.68,13392.0,244.8508,245.2964,244.7914,245.227,13392.0
2024-07-24 12:20:00,247.68,247.81,247.49,247.5,23909.0,245.227,245.3558,245.0389,245.0488,23909.0
2024-07-24 12:30:00,247.61,247.65,247.28,247.48,6169.0,245.1577,245.1973,244.831,245.029,6169.0
2024-07-24 12:40:00,247.45,247.45,247.03,247.36,7254.0,244.9993,244.9993,244.5835,244.9102,7254.0
2024-07-24 12:50:00,247.21,247.62,247.17,247.62,5457.0,244.7617,245.1676,244.7221,245.1676,5457.0
2024-07-24 13:00:00,247.59,247.98,247.53,247.91,16682.0,245.1379,245.5241,245.0785,245.4548,16682.0
2024-07-24 13:10:00,247.95,248.21,247.9,248.2,9047.0,245.4944,245.7518,245.4449,245.7419,9047.0
2024-07-24 13:20:00,248.15,248.2,248.03,248.08,10152.0,245.6924,245.7419,245.5736,245.6231,10152.0
2024-07-24 13:30:00,248.08,248.32,247.95,248.3,34283.0,245.6231,245.8607,245.4944,245.8409,34283.0
2024-07-24 13:40:00,248.26,248.39,248.02,248.23,40454.0,245.8013,245.93,245.5637,245.7716,40454.0
2024-07-24 13:50:00,248.14,248.41,248.08,248.13,22548.0,245.6825,245.9498,245.6231,245.6726,22548.0
2024-07-24 14:00:00,248.13,248.37,247.9,247.96,22697.0,245.6726,245.9102,245.4449,245.5043,22697.0
2024-07-24 14:10:00,248.04,248.08,247.51,247.71,10849.0,245.5835,245.6231,245.0587,245.2567,10849.0
2024-07-24 14:20:00,247.71,247.71,247.44,247.52,9565.0,245.2567,245.2567,244.9894,245.0686,9565.0
2024-07-24 14:30:00,247.44,247.73,247.44,247.46,5299.0,244.9894,245.2765,244.9894,245.0092,5299.0
2024-07-24 14:40:00,247.41,247.53,247.16,247.3,5162.0,244.9597,245.0785,244.7122,244.8508,5162.0
2024-07-24 14:50:00,247.21,247.4,247.08,247.29,7442.0,244.7617,244.9498,244.633,244.8409,7442.0
2024-07-24 15:00:00,247.28,247.28,246.81,246.81,19345.0,244.831,244.831,244.3657,244.3657,19345.0
2024-07-24 15:10:00,246.9,247.01,246.76,246.85,20815.0,244.4548,244.5637,244.3162,244.4053,20815.0
2024-07-24 15:20:00,246.9,247.02,246.79,246.81,17377.0,244.4548,244.5736,244.3459,244.3657,17377.0
2024-07-24 15:30:00,246.84,247.07,246.54,246.55,16153.0,244.3954,244.6231,244.0983,244.1082,16153.0
2024-07-24 15:40:00,246.54,246.55,245.37,245.39,11319.0,244.0983,244.1082,242.9399,242.9597,11319.0
2024-07-24 15:50:00,245.43,245.49,244.69,245.43,84138.0,242.9993,243.0587,242.2667,242.9993,84138.0
2024-07-25 09:30:00,245.1,246.53,244.86,245.77,15100.0,242.6726,244.0884,242.435,243.336,15100.0
2024-07-25 09:40:00,245.78,246.06,245.4,246.0,17859.0,243.3459,243.6231,242.9696,243.5637,17859.0
2024-07-25 09:50:00,246.13,248.46,246.12,247.83,11751.0,243.6924,245.9993,243.6825,245.3756,11751.0
2024-07-25 10:00:00,247.64,247.64,246.03,246.61,10869.0,245.1874,245.1874,243.5934,244.1676,10869.0
2024-07-25 10:10:00,246.61,247.18,246.61,246.9,16800.0,244.1676,244.732,244.1676,244.4548,16800.0
2024-07-25 10:20:00,246.79,247.12,246.61,246.91,18432.0,244.3459,244.6726,244.1676,244.4647,18432.0
2024-07-25 10:30:00,246.99,247.03,246.52,246.71,9023.0,244.5439,244.5835,244.0785,244.2667,9023.0
2024-07-25 10:40:00,246.68,246.71,246.03,246.03,11539.0,244.2369,244.2667,243.5934,243.5934,11539.0
2024-07-25 10:50:00,246.13,246.9,246.05,246.9,7605.0,243.6924,244.4548,243.6132,244.4548,7605.0
2024-07-25 11:00:00,246.86,247.26,246.85,247.06,11853.0,244.4152,244.8112,244.4053,244.6132,11853.0
2024-07-25 11:10:00,247.06,247.37,247.06,247.31,5158.0,244.6132,244.9201,244.6132,244.8607,5158.0
2024-07-25 11:20:00,247.19,247.33,246.94,247.15,4797.0,244.7419,244.8805,244.4944,244.7023,4797.0
2024-07-25 11:30:00,247.23,247.29,246.9,247.22,11176.0,244.7815,244.8409,244.4548,244.7716,11176.0
2024-07-25 11:40:00,247.21,247.67,247.2,247.5,8083.0,244.7617,245.2171,244.7518,245.0488,8083.0
2024-07-25 11:50:00,247.5,247.67,247.49,247.49,2071.0,245.0488,245.2171,245.0389,245.0389,2071.0
2024-07-25 12:00:00,247.55,247.65,247.45,247.47,4396.0,245.0983,245.1973,244.9993,245.0191,4396.0
2024-07-25 12:10:00,247.47,247.99,247.46,247.95,3496.0,245.0191,245.534,245.0092,245.4944,3496.0
2024-07-25 12:20:00,247.94,248.17,247.72,248.17,13552.0,245.4845,245.7122,245.2666,245.7122,13552.0
2024-07-25 12:30:00,248.13,248.26,248.07,248.22,4290.0,245.6726,245.8013,245.6132,245.7617,4290.0
2024-07-25 12:40:00,248.3,248.31,248.16,248.21,6913.0,245.8409,245.8508,245.7023,245.7518,6913.0
2024-07-25 12:50:00,248.09,248.2,247.94,248.2,6202.0,245.633,245.7419,245.4845,245.7419,6202.0
2024-07-25 13:00:00,248.2,248.55,248.2,248.55,2884.0,245.7419,246.0884,245.7419,246.0884,2884.0
2024-07-25 13:10:00,248.6,248.6,248.2,248.2,9113.0,246.1379,246.1379,245.7419,245.7419,9113.0
2024-07-25 13:20:00,248.1,248.12,247.92,247.97,7326.0,245.6429,245.6627,245.4647,245.5142,7326.0
2024-07-25 13:30:00,247.93,247.93,247.44,247.72,2350.0,245.4746,245.4746,244.9894,245.2666,2350.0
2024-07-25 13:40:00,247.74,247.76,247.22,247.22,5227.0,245.2865,245.3063,244.7716,244.7716,5227.0
2024-07-25 13:50:00,247.32,247.32,246.89,246.89,6059.0,244.8706,244.8706,244.4449,244.4449,6059.0
2024-07-25 14:00:00,246.84,246.95,246.77,246.79,2988.0,244.3954,244.5043,244.3261,244.3459,2988.0
2024-07-25 14:10:00,246.81,246.94,246.8,246.84,5980.0,244.3657,244.4944,244.3558,244.3954,5980.0
2024-07-25 14:20:00,246.84,246.99,246.47,246.47,5943.0,244.3954,244.5439,244.029,244.029,5943.0
2024-07-25 14:30:00,246.35,246.46,245.86,245.86,3427.0,243.9102,244.0191,243.4251,243.4251,3427.0
2024-07-25 14:40:00,245.84,245.85,244.73,244.74,5282.0,243.4053,243.4152,242.3063,242.3162,5282.0
2024-07-25 14:50:00,244.89,244.89,244.19,244.54,7904.0,242.4647,242.4647,241.7716,242.1181,7904.0
2024-07-25 15:00:00,244.43,244.68,244.3,244.55,7647.0,242.0092,242.2568,241.8805,242.128,7647.0
2024-07-25 15:10:00,244.62,245.12,244.57,245.11,5719.0,242.1973,242.6924,242.1478,242.6825,5719.0
2024-07-25 15:20:00,245.04,245.71,244.97,245.57,8137.0,242.6132,243.2766,242.5439,243.1379,8137.0
2024-07-25 15:30:00,245.54,245.82,245.12,245.19,19350.0,243.1082,243.3855,242.6924,242.7617,19350.0
2024-07-25 15:40:00,245.2,245.33,244.72,245.07,11804.0,242.7716,242.9003,242.2964,242.6429,11804.0
2024-07-25 15:50:00,245.13,245.2,243.6,243.75,73847.0,242.7023,242.7716,241.1875,241.336,73847.0
2024-07-26 09:30:00,244.68,245.03,243.44,245.03,17036.0,242.2568,242.6033,241.029,242.6033,17036.0
2024-07-26 09:40:00,245.08,245.98,244.81,245.56,13682.0,242.6528,243.5439,242.3855,243.128,13682.0
2024-07-26 09:50:00,245.55,245.55,244.83,244.83,7328.0,243.1181,243.1181,242.4053,242.4053,7328.0
2024-07-26 10:00:00,244.97,245.66,244.51,245.26,7678.0,242.5439,243.2271,242.0884,242.831,7678.0
2024-07-26 10:10:00,245.24,245.72,245.14,245.38,5457.0,242.8112,243.2865,242.7122,242.9498,5457.0
2024-07-26 10:20:00,245.21,245.94,245.21,245.66,3065.0,242.7815,243.5043,242.7815,243.2271,3065.0
2024-07-26 10:30:00,245.52,245.52,244.47,244.87,3940.0,243.0884,243.0884,242.0488,242.4449,3940.0
2024-07-26 10:40:00,244.87,245.46,244.69,245.46,5493.0,242.4449,243.029,242.2667,243.029,5493.0
2024-07-26 10:50:00,245.41,245.75,245.17,245.75,4485.0,242.9795,243.3162,242.7419,243.3162,4485.0
2024-07-26 11:00:00,245.71,245.71,245.28,245.36,5449.0,243.2766,243.2766,242.8508,242.93,5449.0
2024-07-26 11:10:00,245.24,245.82,245.24,245.77,5436.0,242.8112,243.3855,242.8112,243.336,5436.0
2024-07-26 11:20:00,245.85,246.17,245.77,246.03,11387.0,243.4152,243.732,243.336,243.5934,11387.0
2024-07-26 11:30:00,246.0,246.07,245.51,245.55,6382.0,243.5637,243.633,243.0785,243.1181,6382.0
2024-07-26 11:40:00,245.56,246.27,245.52,246.15,4671.0,243.128,243.831,243.0884,243.7122,4671.0
2024-07-26 11:50:00,246.22,246.8,246.22,246.61,5201.0,243.7815,244.3558,243.7815,244.1676,5201.0
2024-07-26 12:00:00,246.56,246.86,246.37,246.5,2855.0,244.1181,244.4152,243.93,244.0587,2855.0
2024-07-26 12:10:00,246.47,246.47,246.0,246.0,2539.0,244.029,244.029,243.5637,243.5637,2539.0
2024-07-26 12:20:00,245.92,246.18,245.7,246.03,12377.0,243.4845,243.7419,243.2667,243.5934,12377.0
2024-07-26 12:30:00,246.03,246.13,245.91,245.98,7232.0,243.5934,243.6924,243.4746,243.5439,7232.0
2024-07-26 12:40:00,246.13,246.39,246.05,246.23,5419.0,243.6924,243.9498,243.6132,243.7914,5419.0
2024-07-26 12:50:00,246.21,246.54,246.21,246.54,6489.0,243.7716,244.0983,243.7716,244.0983,6489.0
2024-07-26 13:00:00,246.39,246.47,246.25,246.39,3250.0,243.9498,244.029,243.8112,243.9498,3250.0
2024-07-26 13:10:00,246.5,246.59,246.23,246.33,4110.0,244.0587,244.1478,243.7914,243.8904,4110.0
2024-07-26 13:20:00,246.28,246.58,246.24,246.58,4729.0,243.8409,244.1379,243.8013,244.1379,4729.0
2024-07-26 13:30:00,246.53,246.6,245.89,246.03,7911.0,244.0884,244.1577,243.4548,243.5934,7911.0
2024-07-26 13:40:00,246.02,246.02,245.0,245.13,9240.0,243.5835,243.5835,242.5736,242.7023,9240.0
2024-07-26 13:50:00,245.08,245.39,244.97,245.3,4195.0,242.6528,242.9597,242.5439,242.8706,4195.0
2024-07-26 14:00:00,245.4,245.5,245.27,245.38,4754.0,242.9696,243.0686,242.8409,242.9498,4754.0
2024-07-26 14:10:00,245.39,245.52,245.25,245.31,3136.0,242.9597,243.0884,242.8211,242.8805,3136.0
2024-07-26 14:20:00,245.24,245.56,245.2,245.27,5487.0,242.8112,243.128,242.7716,242.8409,5487.0
2024-07-26 14:30:00,245.31,245.72,245.3,245.72,9846.0,242.8805,243.2865,242.8706,243.2865,9846.0
2024-07-26 14:40:00,245.73,245.76,245.38,245.55,13357.0,243.2964,243.3261,242.9498,243.1181,13357.0
2024-07-26 14:50:00,245.53,245.81,245.48,245.64,9879.0,243.0983,243.3756,243.0488,243.2072,9879.0
2024-07-26 15:00:00,245.61,245.92,245.6,245.92,11240.0,243.1775,243.4845,243.1676,243.4845,11240.0
2024-07-26 15:10:00,245.83,246.15,245.82,245.99,6003.0,243.3954,243.7122,243.3855,243.5538,6003.0
2024-07-26 15:20:00,245.99,246.23,245.99,246.1,3846.0,243.5538,243.7914,243.5538,243.6627,3846.0
2024-07-26 15:30:00,246.05,246.06,245.32,245.32,10083.0,243.6132,243.6231,242.8904,242.8904,10083.0
2024-07-26 15:40:00,245.36,245.51,245.21,245.43,18133.0,242.93,243.0785,242.7815,242.9993,18133.0
2024-07-26 15:50:00,245.5,245.74,245.0,245.35,58356.0,243.0686,243.3063,242.5736,242.9201,58356.0
2024-07-29 09:30:00,245.94,246.86,244.76,246.86,27359.0,243.5043,244.4152,242.336,244.4152,27359.0
2024-07-29 09:40:00,246.76,246.76,245.71,245.88,12395.0,244.3162,244.3162,243.2766,243.4449,12395.0
2024-07-29 09:50:00,245.6,246.81,245.56,246.65,5892.0,243.1676,244.3657,243.128,244.2072,5892.0
2024-07-29 10:00:00,246.85,247.04,246.39,246.85,12207.0,244.4053,244.5934,243.9498,244.4053,12207.0
2024-07-29 10:10:00,246.76,247.45,246.56,247.42,9334.0,244.3162,244.9993,244.1181,244.9696,9334.0
2024-07-29 10:20:00,247.15,247.46,246.81,246.85,6247.0,244.7023,245.0092,244.3657,244.4053,6247.0
2024-07-29 10:30:00,246.94,246.94,246.27,246.3,7254.0,244.4944,244.4944,243.831,243.8607,7254.0
2024-07-29 10:40:00,246.28,246.89,246.25,246.65,7537.0,243.8409,244.4449,243.8112,244.2072,7537.0
2024-07-29 10:50:00,246.47,246.94,245.97,246.81,9644.0,244.029,244.4944,243.534,244.3657,9644.0
2024-07-29 11:00:00,246.82,246.96,246.67,246.67,10977.0,244.3756,244.5142,244.227,244.227,10977.0
2024-07-29 11:10:00,246.7,246.94,246.69,246.79,5531.0,244.2568,244.4944,244.2468,244.3459,5531.0
2024-07-29 11:20:00,246.86,247.38,246.81,247.38,7753.0,244.4152,244.93,244.3657,244.93,7753.0
2024-07-29 11:30:00,247.31,247.48,247.13,247.28,9328.0,244.8607,245.029,244.6825,244.831,9328.0
2024-07-29 11:40:00,247.29,247.52,246.91,247.51,20147.0,244.8409,245.0686,244.4647,245.0587,20147.0
2024-07-29 11:50:00,247.44,247.88,247.42,247.72,7384.0,244.9894,245.4251,244.9696,245.2666,7384.0
2024-07-29 12:00:00,247.74,247.97,247.68,247.94,13257.0,245.2865,245.5142,245.227,245.4845,13257.0
2024-07-29 12:10:00,248.0,248.13,247.98,248.13,6441.0,245.5439,245.6726,245.5241,245.6726,6441.0
2024-07-29 12:20:00,248.14,248.58,248.08,248.26,19628.0,245.6825,246.1181,245.6231,245.8013,19628.0
2024-07-29 12:30:00,248.34,248.56,248.3,248.42,5003.0,245.8805,246.0983,245.8409,245.9597,5003.0
2024-07-29 12:40:00,248.5,248.5,248.21,248.36,7725.0,246.0389,246.0389,245.7518,245.9003,7725.0
2024-07-29 12:50:00,248.22,248.41,248.21,248.39,5641.0,245.7617,245.9498,245.7518,245.93,5641.0
2024-07-29 13:00:00,248.39,248.41,248.1,248.25,6568.0,245.93,245.9498,245.6429,245.7914,6568.0
2024-07-29 13:10:00,248.24,248.55,248.24,248.48,5577.0,245.7815,246.0884,245.7815,246.0191,5577.0
2024-07-29 13:20:00,248.39,248.46,247.9,247.9,11086.0,245.93,245.9993,245.4449,245.4449,11086.0
2024-07-29 13:30:00,247.77,247.78,247.62,247.71,3720.0,245.3162,245.3261,245.1676,245.2567,3720.0
2024-07-29 13:40:00,247.79,247.96,247.71,247.81,4442.0,245.336,245.5043,245.2567,245.3558,4442.0
2024-07-29 13:50:00,247.78,247.87,247.7,247.8,7168.0,245.3261,245.4152,245.2468,245.3459,7168.0
2024-07-29 14:00:00,247.79,247.9,247.67,247.79,7313.0,245.336,245.4449,245.2171,245.336,7313.0
2024-07-29 14:10:00,247.76,247.94,247.73,247.81,3676.0,245.3063,245.4845,245.2765,245.3558,3676.0
2024-07-29 14:20:00,247.87,248.1,247.79,247.88,6912.0,245.4152,245.6429,245.336,245.4251,6912.0
2024-07-29 14:30:00,247.89,247.93,247.77,247.91,4004.0,245.435,245.4746,245.3162,245.4548,4004.0
2024-07-29 14:40:00,247.91,248.14,247.9,248.14,6661.0,245.4548,245.6825,245.4449,245.6825,6661.0
2024-07-29 14:50:00,248.13,248.24,247.97,248.19,7075.0,245.6726,245.7815,245.5142,245.732,7075.0
2024-07-29 15:00:00,248.22,248.45,248.04,248.15,9812.0,245.7617,245.9894,245.5835,245.6924,9812.0
2024-07-29 15:10:00,248.06,248.24,248.06,248.11,10294.0,245.6033,245.7815,245.6033,245.6528,10294.0
2024-07-29 15:20:00,248.09,249.0,247.93,248.88,30597.0,245.633,246.534,245.4746,246.4152,30597.0
2024-07-29 15:30:00,248.88,248.94,248.36,248.58,31061.0,246.4152,246.4746,245.9003,246.1181,31061.0
2024-07-29 15:40:00,248.58,248.65,247.95,248.47,37480.0,246.1181,246.1874,245.4944,246.0092,37480.0
2024-07-29 15:50:00,248.54,248.77,247.69,247.96,81789.0,246.0785,246.3062,245.2369,245.5043,81789.0
2024-07-30 09:30:00,222.05,234.82,220.96,234.38,224850.0,219.8509,232.4944,218.7717,232.0588,224850.0
2024-07-30 09:40:00,234.91,235.92,232.18,232.96,123474.0,232.5835,233.5835,229.8806,230.6528,123474.0
2024-07-30 09:50:00,232.78,234.26,230.76,231.3,65333.0,230.4746,231.94,228.4746,229.0093,65333.0
2024-07-30 10:00:00,231.39,233.21,230.62,232.84,33851.0,229.0984,230.9004,228.336,230.534,33851.0
2024-07-30 10:10:00,232.82,233.51,231.99,232.96,32744.0,230.5142,231.1974,229.6924,230.6528,32744.0
2024-07-30 10:20:00,233.02,233.53,232.71,232.91,45542.0,230.7122,231.2172,230.4053,230.6033,45542.0
2024-07-30 10:30:00,233.13,233.23,231.01,232.25,18492.0,230.8211,230.9202,228.7221,229.9499,18492.0
2024-07-30 10:40:00,232.3,232.42,231.26,231.66,12850.0,229.9994,230.1182,228.9697,229.3657,12850.0
2024-07-30 10:50:00,231.64,231.64,230.53,231.36,17805.0,229.3459,229.3459,228.2469,229.0687,17805.0
2024-07-30 11:00:00,231.04,231.31,229.83,230.0,36686.0,228.7518,229.0192,227.5538,227.7221,36686.0
2024-07-30 11:10:00,230.0,230.45,229.0,229.15,25418.0,227.7221,228.1677,226.732,226.8806,25418.0
2024-07-30 11:20:00,229.37,229.59,228.73,229.56,22773.0,227.0984,227.3162,226.4647,227.2865,22773.0
2024-07-30 11:30:00,229.46,230.25,229.46,229.79,18950.0,227.1875,227.9697,227.1875,227.5142,18950.0
2024-07-30 11:40:00,229.74,229.9,229.21,229.59,12121.0,227.4647,227.6231,226.94,227.3162,12121.0
2024-07-30 11:50:00,229.54,229.62,228.87,229.0,22282.0,227.2667,227.3459,226.6033,226.732,22282.0
2024-07-30 12:00:00,229.0,229.18,227.8,228.1,24393.0,226.732,226.9103,225.5439,225.841,24393.0
2024-07-30 12:10:00,228.17,228.46,227.92,228.25,21334.0,225.9103,226.1974,225.6627,225.9895,21334.0
2024-07-30 12:20:00,228.12,228.2,227.5,227.5,15482.0,225.8608,225.94,225.2469,225.2469,15482.0
2024-07-30 12:30:00,227.67,228.02,227.66,227.84,9433.0,225.4152,225.7618,225.4053,225.5835,9433.0
2024-07-30 12:40:00,227.84,227.84,227.07,227.25,9456.0,225.5835,225.5835,224.8212,224.9994,9456.0
2024-07-30 12:50:00,227.17,227.52,227.09,227.26,19504.0,224.9202,225.2667,224.841,225.0093,19504.0
2024-07-30 13:00:00,227.41,228.9,226.94,228.9,40337.0,225.1578,226.633,224.6924,226.633,40337.0
2024-07-30 13:10:00,228.92,229.81,228.87,229.58,11581.0,226.6528,227.534,226.6033,227.3063,11581.0
2024-07-30 13:20:00,229.46,229.59,227.75,227.84,13112.0,227.1875,227.3162,225.4944,225.5835,13112.0
2024-07-30 13:30:00,228.0,228.02,227.34,227.34,11856.0,225.7419,225.7618,225.0885,225.0885,11856.0
2024-07-30 13:40:00,227.35,229.12,227.07,228.95,51665.0,225.0984,226.8509,224.8212,226.6825,51665.0
2024-07-30 13:50:00,228.96,229.61,228.71,229.22,42178.0,226.6924,227.336,226.4449,226.9499,42178.0
2024-07-30 14:00:00,229.23,230.25,229.23,230.0,44899.0,226.9598,227.9697,226.9598,227.7221,44899.0
2024-07-30 14:10:00,230.02,230.02,229.48,229.53,11699.0,227.7419,227.7419,227.2073,227.2568,11699.0
2024-07-30 14:20:00,229.64,229.72,228.48,228.89,15766.0,227.3657,227.4449,226.2172,226.6231,15766.0
2024-07-30 14:30:00,228.85,229.0,228.61,228.84,18303.0,226.5835,226.732,226.3459,226.5736,18303.0
2024-07-30 14:40:00,228.85,228.92,227.71,227.88,22740.0,226.5835,226.6528,225.4548,225.6231,22740.0
2024-07-30 14:50:00,227.96,228.27,227.67,228.07,27959.0,225.7023,226.0093,225.4152,225.8113,27959.0
2024-07-30 15:00:00,228.15,228.45,227.95,228.22,20125.0,225.8905,226.1875,225.6924,225.9598,20125.0
2024-07-30 15:10:00,228.21,228.26,227.92,228.02,27940.0,225.9499,225.9994,225.6627,225.7618,27940.0
2024-07-30 15:20:00,228.02,229.16,228.01,229.09,38637.0,225.7618,226.8905,225.7519,226.8212,38637.0
2024-07-30 15:30:00,229.09,229.48,228.79,228.85,40429.0,226.8212,227.2073,226.5241,226.5835,40429.0
2024-07-30 15:40:00,228.85,230.07,228.72,230.03,89594.0,226.5835,227.7914,226.4548,227.7518,89594.0
2024-07-30 15:50:00,230.03,230.87,228.52,228.87,314647.0,227.7518,228.5835,226.2568,226.6033,314647.0
2024-07-31 09:30:00,234.36,234.66,232.55,232.55,52182.0,232.039,232.336,230.2469,230.2469,52182.0
2024-07-31 09:40:00,232.27,232.64,231.23,231.45,20877.0,229.9697,230.336,228.94,229.1578,20877.0
2024-07-31 09:50:00,231.71,231.71,229.75,230.05,19517.0,229.4152,229.4152,227.4746,227.7716,19517.0
2024-07-31 10:00:00,229.98,231.22,229.93,230.83,20745.0,227.7023,228.9301,227.6528,228.5439,20745.0
2024-07-31 10:10:00,231.03,231.72,230.73,231.72,14900.0,228.7419,229.4251,228.4449,229.4251,14900.0
2024-07-31 10:20:00,231.48,232.35,231.47,231.71,10139.0,229.1875,230.0489,229.1776,229.4152,10139.0
2024-07-31 10:30:00,231.69,232.24,231.58,231.83,12215.0,229.3954,229.94,229.2865,229.534,12215.0
2024-07-31 10:40:00,231.8,232.19,231.58,231.69,11420.0,229.5043,229.8905,229.2865,229.3954,11420.0
2024-07-31 10:50:00,231.62,231.82,231.4,231.76,8301.0,229.3261,229.5241,229.1083,229.4647,8301.0
2024-07-31 11:00:00,231.76,232.74,231.73,232.74,18031.0,229.4647,230.435,229.435,230.435,18031.0
2024-07-31 11:10:00,232.74,233.11,232.47,232.81,14729.0,230.435,230.8013,230.1677,230.5043,14729.0
2024-07-31 11:20:00,232.83,233.0,232.61,232.94,7014.0,230.5241,230.6924,230.3063,230.633,7014.0
2024-07-31 11:30:00,232.72,232.91,232.4,232.91,11231.0,230.4152,230.6033,230.0984,230.6033,11231.0
2024-07-31 11:40:00,232.73,233.14,232.72,232.79,7921.0,230.4251,230.831,230.4152,230.4845,7921.0
2024-07-31 11:50:00,232.75,232.75,231.67,231.67,7341.0,230.4449,230.4449,229.3756,229.3756,7341.0
2024-07-31 12:00:00,231.63,232.18,231.63,231.99,7239.0,229.336,229.8806,229.336,229.6924,7239.0
2024-07-31 12:10:00,232.11,232.15,231.42,231.77,10638.0,229.8112,229.8508,229.1281,229.4746,10638.0
2024-07-31 12:20:00,231.76,231.89,231.55,231.6,5731.0,229.4647,229.5934,229.2568,229.3063,5731.0
2024-07-31 12:30:00,231.5,231.61,231.05,231.05,9110.0,229.2073,229.3162,228.7617,228.7617,9110.0
2024-07-31 12:40:00,230.98,231.57,230.86,231.48,10124.0,228.6924,229.2766,228.5736,229.1875,10124.0
2024-07-31 12:50:00,231.5,231.57,231.13,231.32,12450.0,229.2073,229.2766,228.841,229.0291,12450.0
2024-07-31 13:00:00,231.13,231.75,231.13,231.67,9637.0,228.841,229.4548,228.841,229.3756,9637.0
2024-07-31 13:10:00,231.67,232.0,231.54,231.66,6959.0,229.3756,229.7023,229.2469,229.3657,6959.0
2024-07-31 13:20:00,231.56,231.88,231.52,231.52,4086.0,229.2667,229.5835,229.2271,229.2271,4086.0
2024-07-31 13:30:00,231.42,231.53,231.07,231.16,7553.0,229.1281,229.237,228.7815,228.8707,7553.0
2024-07-31 13:40:00,231.28,231.3,231.09,231.22,4213.0,228.9895,229.0093,228.8013,228.9301,4213.0
2024-07-31 13:50:00,231.11,231.53,231.11,231.4,7652.0,228.8211,229.237,228.8211,229.1083,7652.0
2024-07-31 14:00:00,231.19,232.04,230.96,231.8,25730.0,228.9004,229.7419,228.6726,229.5043,25730.0
2024-07-31 14:10:00,231.89,232.23,231.71,231.96,9144.0,229.5934,229.9301,229.4152,229.6627,9144.0
2024-07-31 14:20:00,231.96,232.0,231.33,231.34,6533.0,229.6627,229.7023,229.039,229.0489,6533.0
2024-07-31 14:30:00,231.53,231.6,231.28,231.49,9980.0,229.237,229.3063,228.9895,229.1974,9980.0
2024-07-31 14:40:00,231.43,231.67,231.37,231.61,5474.0,229.138,229.3756,229.0786,229.3162,5474.0
2024-07-31 14:50:00,231.61,232.01,231.3,231.43,8788.0,229.3162,229.7122,229.0093,229.138,8788.0
2024-07-31 15:00:00,231.52,231.64,230.92,231.11,9279.0,229.2271,229.3459,228.633,228.8211,9279.0
2024-07-31 15:10:00,231.04,231.13,230.57,230.79,23880.0,228.7518,228.841,228.2865,228.5043,23880.0
2024-07-31 15:20:00,230.79,231.01,230.64,230.92,15254.0,228.5043,228.7221,228.3558,228.633,15254.0
2024-07-31 15:30:00,230.77,231.01,230.43,230.81,22821.0,228.4845,228.7221,228.1479,228.5241,22821.0
2024-07-31 15:40:00,230.81,231.49,230.81,231.31,25358.0,228.5241,229.1974,228.5241,229.0192,25358.0
2024-07-31 15:50:00,231.41,231.83,230.62,230.69,169800.0,229.1182,229.534,228.336,228.4053,169800.0
2024-08-01 09:30:00,232.99,235.3,232.98,234.31,29583.0,230.6825,232.9697,230.6726,231.9895,29583.0
2024-08-01 09:40:00,234.0,235.95,234.0,235.17,9900.0,231.6825,233.6132,231.6825,232.8409,9900.0
2024-08-01 09:50:00,235.1,235.5,234.79,234.96,7190.0,232.7716,233.1677,232.4647,232.633,7190.0
2024-08-01 10:00:00,234.83,235.93,234.83,235.73,19390.0,232.5043,233.5934,232.5043,233.3954,19390.0
2024-08-01 10:10:00,236.01,236.28,235.56,235.9,17020.0,233.6726,233.9399,233.2271,233.5637,17020.0
2024-08-01 10:20:00,235.81,235.95,235.04,235.72,11348.0,233.4746,233.6132,232.7122,233.3855,11348.0
2024-08-01 10:30:00,235.52,235.58,235.04,235.04,8014.0,233.1875,233.2469,232.7122,232.7122,8014.0
2024-08-01 10:40:00,234.81,235.82,234.8,235.57,8140.0,232.4845,233.4845,232.4746,233.237,8140.0
2024-08-01 10:50:00,235.59,236.19,235.59,235.96,13775.0,233.2568,233.8508,233.2568,233.6231,13775.0
2024-08-01 11:00:00,235.9,236.42,235.8,236.4,9659.0,233.5637,234.0786,233.4647,234.0588,9659.0
2024-08-01 11:10:00,236.37,236.46,235.69,236.0,15022.0,234.0291,234.1182,233.3558,233.6627,15022.0
2024-08-01 11:20:00,236.08,236.18,235.77,236.11,22633.0,233.7419,233.8409,233.435,233.7716,22633.0
2024-08-01 11:30:00,236.24,236.24,235.34,235.71,9465.0,233.9003,233.9003,233.0093,233.3756,9465.0
2024-08-01 11:40:00,235.58,236.11,235.57,235.85,18109.0,233.2469,233.7716,233.237,233.5142,18109.0
2024-08-01 11:50:00,235.81,236.09,235.74,236.02,16440.0,233.4746,233.7518,233.4053,233.6825,16440.0
2024-08-01 12:00:00,236.0,236.75,235.97,236.73,9900.0,233.6627,234.4053,233.633,234.3855,9900.0
2024-08-01 12:10:00,236.71,237.07,236.41,236.69,17800.0,234.3657,234.7221,234.0687,234.3459,17800.0
2024-08-01 12:20:00,236.69,236.92,236.57,236.76,7993.0,234.3459,234.5736,234.2271,234.4152,7993.0
2024-08-01 12:30:00,236.81,236.86,236.4,236.53,11244.0,234.4647,234.5142,234.0588,234.1875,11244.0
2024-08-01 12:40:00,236.47,236.47,235.82,236.28,13902.0,234.1281,234.1281,233.4845,233.9399,13902.0
2024-08-01 12:50:00,236.28,236.45,236.06,236.32,8570.0,233.9399,234.1083,233.7221,233.9796,8570.0
2024-08-01 13:00:00,236.33,236.71,236.31,236.59,11883.0,233.9895,234.3657,233.9696,234.2469,11883.0
2024-08-01 13:10:00,236.59,236.88,236.54,236.68,11027.0,234.2469,234.534,234.1974,234.336,11027.0
2024-08-01 13:20:00,236.72,236.97,236.71,236.86,11753.0,234.3756,234.6231,234.3657,234.5142,11753.0
2024-08-01 13:30:00,236.82,238.26,236.78,237.54,31106.0,234.4746,235.9003,234.435,235.1875,31106.0
2024-08-01 13:40:00,237.46,237.53,236.95,237.0,13090.0,235.1083,235.1776,234.6033,234.6528,13090.0
2024-08-01 13:50:00,237.02,237.94,237.02,237.94,13998.0,234.6726,235.5835,234.6726,235.5835,13998.0
2024-08-01 14:00:00,237.82,238.06,237.44,238.06,26022.0,235.4647,235.7023,235.0885,235.7023,26022.0
2024-08-01 14:10:00,237.88,238.64,237.83,237.98,45599.0,235.5241,236.2766,235.4746,235.6231,45599.0
2024-08-01 14:20:00,238.08,238.37,238.0,238.21,17549.0,235.7221,236.0092,235.6429,235.8508,17549.0
2024-08-01 14:30:00,238.13,238.29,237.91,238.28,19462.0,235.7716,235.93,235.5538,235.9201,19462.0
2024-08-01 14:40:00,238.24,238.34,237.95,238.17,21129.0,235.8805,235.9795,235.5934,235.8112,21129.0
2024-08-01 14:50:00,238.16,238.78,238.05,238.71,37213.0,235.8013,236.4152,235.6924,236.3459,37213.0
2024-08-01 15:00:00,238.63,239.35,238.55,239.01,44322.0,236.2667,236.9795,236.1875,236.6429,44322.0
2024-08-01 15:10:00,239.01,239.65,238.75,239.5,37794.0,236.6429,237.2766,236.3855,237.1281,37794.0
2024-08-01 15:20:00,239.43,239.96,239.19,239.83,44188.0,237.0588,237.5835,236.8211,237.4548,44188.0
2024-08-01 15:30:00,239.71,240.08,239.71,240.05,39998.0,237.336,237.7023,237.336,237.6726,39998.0
2024-08-01 15:40:00,240.03,240.35,239.91,240.11,47187.0,237.6528,237.9696,237.534,237.732,47187.0
2024-08-01 15:50:00,240.08,240.77,239.95,240.24,210473.0,237.7023,238.3855,237.5736,237.8607,210473.0
2024-08-02 09:30:00,239.4,241.74,238.66,239.42,76684.0,237.029,239.3459,236.2964,237.0488,76684.0
2024-08-02 09:40:00,239.71,240.81,239.5,240.81,18834.0,237.336,238.4251,237.1281,238.4251,18834.0
2024-08-02 09:50:00,240.48,241.26,239.37,239.62,25959.0,238.0984,238.8706,236.9993,237.2469,25959.0
2024-08-02 10:00:00,239.4,239.84,238.46,238.78,63914.0,237.029,237.4647,236.0984,236.4152,63914.0
2024-08-02 10:10:00,238.57,238.8,237.44,237.64,35700.0,236.2073,236.435,235.0885,235.2865,35700.0
2024-08-02 10:20:00,237.49,237.59,236.0,236.0,52044.0,235.138,235.237,233.6627,233.6627,52044.0
2024-08-02 10:30:00,236.1,236.2,235.82,235.91,28781.0,233.7617,233.8607,233.4845,233.5736,28781.0
2024-08-02 10:40:00,235.95,236.29,235.79,236.02,21923.0,233.6132,233.9498,233.4548,233.6825,21923.0
2024-08-02 10:50:00,235.93,236.48,235.93,236.16,21120.0,233.5934,234.138,233.5934,233.8211,21120.0
2024-08-02 11:00:00,236.17,236.28,235.31,235.48,18448.0,233.831,233.9399,232.9796,233.1479,18448.0
2024-08-02 11:10:00,235.33,235.55,235.01,235.01,22441.0,232.9994,233.2172,232.6825,232.6825,22441.0
2024-08-02 11:20:00,234.96,235.07,234.51,234.69,15679.0,232.633,232.7419,232.1875,232.3657,15679.0
2024-08-02 11:30:00,234.57,235.37,234.52,235.37,15441.0,232.2469,233.039,232.1974,233.039,15441.0
2024-08-02 11:40:00,235.4,236.28,235.4,236.19,20399.0,233.0687,233.9399,233.0687,233.8508,20399.0
2024-08-02 11:50:00,236.33,236.33,235.96,236.11,11605.0,233.9895,233.9895,233.6231,233.7716,11605.0
2024-08-02 12:00:00,236.15,236.9,236.11,236.8,11616.0,233.8112,234.5538,233.7716,234.4548,11616.0
2024-08-02 12:10:00,236.76,237.03,236.6,236.92,11850.0,234.4152,234.6825,234.2568,234.5736,11850.0
2024-08-02 12:20:00,236.93,237.19,236.82,237.19,17254.0,234.5835,234.8409,234.4746,234.8409,17254.0
2024-08-02 12:30:00,237.12,237.13,236.75,236.78,14172.0,234.7716,234.7815,234.4053,234.435,14172.0
2024-08-02 12:40:00,236.81,237.12,236.62,237.01,19041.0,234.4647,234.7716,234.2766,234.6627,19041.0
2024-08-02 12:50:00,236.94,237.06,235.17,235.34,15533.0,234.5934,234.7122,232.8409,233.0093,15533.0
2024-08-02 13:00:00,235.28,235.57,234.95,235.48,15877.0,232.9499,233.237,232.6231,233.1479,15877.0
2024-08-02 13:10:00,235.59,235.64,235.29,235.36,9136.0,233.2568,233.3063,232.9598,233.0291,9136.0
2024-08-02 13:20:00,235.43,235.64,235.15,235.64,5463.0,233.0984,233.3063,232.8211,233.3063,5463.0
2024-08-02 13:30:00,235.59,235.63,235.12,235.24,11866.0,233.2568,233.2964,232.7914,232.9102,11866.0
2024-08-02 13:40:00,235.31,235.32,235.01,235.22,8637.0,232.9796,232.9895,232.6825,232.8904,8637.0
2024-08-02 13:50:00,235.22,235.3,235.0,235.16,11645.0,232.8904,232.9697,232.6726,232.831,11645.0
2024-08-02 14:00:00,235.16,235.27,234.75,235.16,13011.0,232.831,232.9399,232.4251,232.831,13011.0
2024-08-02 14:10:00,235.09,235.34,235.06,235.21,4200.0,232.7617,233.0093,232.732,232.8805,4200.0
2024-08-02 14:20:00,235.43,235.64,235.28,235.56,10359.0,233.0984,233.3063,232.9499,233.2271,10359.0
2024-08-02 14:30:00,235.56,235.93,235.5,235.87,13455.0,233.2271,233.5934,233.1677,233.534,13455.0
2024-08-02 14:40:00,235.98,236.03,235.76,236.03,8548.0,233.6429,233.6924,233.4251,233.6924,8548.0
2024-08-02 14:50:00,235.9,236.25,235.84,235.84,10225.0,233.5637,233.9102,233.5043,233.5043,10225.0
2024-08-02 15:00:00,235.99,236.12,235.87,236.05,8548.0,233.6528,233.7815,233.534,233.7122,8548.0
2024-08-02 15:10:00,235.98,236.23,235.83,236.17,12793.0,233.6429,233.8904,233.4944,233.831,12793.0
2024-08-02 15:20:00,236.08,236.54,236.04,236.48,15898.0,233.7419,234.1974,233.7023,234.138,15898.0
2024-08-02 15:30:00,236.54,236.71,236.33,236.44,26873.0,234.1974,234.3657,233.9895,234.0984,26873.0
2024-08-02 15:40:00,236.45,236.84,236.33,236.34,25103.0,234.1083,234.4944,233.9895,233.9994,25103.0
2024-08-02 15:50:00,236.4,237.2,236.18,237.19,120968.0,234.0588,234.8508,233.8409,234.8409,120968.0
2024-08-05 09:30:00,236.05,236.91,232.08,233.0,45111.0,233.7122,234.5637,229.7815,230.6924,45111.0
2024-08-05 09:40:00,233.76,234.12,232.99,233.04,16577.0,231.4449,231.8013,230.6825,230.732,16577.0
2024-08-05 09:50:00,233.67,233.96,231.66,231.66,12380.0,231.3558,231.6429,229.3657,229.3657,12380.0
2024-08-05 10:00:00,232.44,233.81,231.83,232.06,12763.0,230.138,231.4944,229.534,229.7617,12763.0
2024-08-05 10:10:00,231.98,232.37,231.56,231.56,16173.0,229.6825,230.0687,229.2667,229.2667,16173.0
2024-08-05 10:20:00,231.81,231.81,231.05,231.32,8182.0,229.5142,229.5142,228.7617,229.0291,8182.0
2024-08-05 10:30:00,231.26,231.85,231.05,231.13,10543.0,228.9697,229.5538,228.7617,228.841,10543.0
2024-08-05 10:40:00,231.15,231.72,230.77,231.59,17464.0,228.8608,229.4251,228.4845,229.2964,17464.0
2024-08-05 10:50:00,231.81,232.59,231.4,231.4,15538.0,229.5142,230.2865,229.1083,229.1083,15538.0
2024-08-05 11:00:00,231.78,232.57,231.55,232.42,8502.0,229.4845,230.2667,229.2568,230.1182,8502.0
2024-08-05 11:10:00,232.28,232.28,231.85,231.96,12898.0,229.9796,229.9796,229.5538,229.6627,12898.0
2024-08-05 11:20:00,231.9,232.66,231.87,232.23,9537.0,229.6033,230.3558,229.5736,229.9301,9537.0
2024-08-05 11:30:00,232.42,233.47,232.37,233.33,22002.0,230.1182,231.1578,230.0687,231.0192,22002.0
2024-08-05 11:40:00,233.4,234.33,233.22,234.21,10275.0,231.0885,232.0093,230.9103,231.8904,10275.0
2024-08-05 11:50:00,234.23,234.47,233.96,234.47,2901.0,231.9102,232.1479,231.6429,232.1479,2901.0
2024-08-05 12:00:00,234.25,234.74,234.07,234.61,13659.0,231.9301,232.4152,231.7518,232.2865,13659.0
2024-08-05 12:10:00,234.52,234.52,234.08,234.23,4388.0,232.1974,232.1974,231.7617,231.9102,4388.0
2024-08-05 12:20:00,234.2,234.43,234.09,234.3,8766.0,231.8805,232.1083,231.7716,231.9796,8766.0
2024-08-05 12:30:00,234.16,234.36,233.71,233.71,7174.0,231.8409,232.039,231.3954,231.3954,7174.0
2024-08-05 12:40:00,233.72,233.86,232.82,233.03,11819.0,231.4053,231.5439,230.5142,230.7221,11819.0
2024-08-05 12:50:00,232.67,232.67,232.18,232.2,6347.0,230.3657,230.3657,229.8806,229.9004,6347.0
2024-08-05 13:00:00,232.12,232.28,231.68,232.13,15320.0,229.8211,229.9796,229.3855,229.831,15320.0
2024-08-05 13:10:00,232.13,232.17,232.0,232.07,1691.0,229.831,229.8707,229.7023,229.7716,1691.0
2024-08-05 13:20:00,232.08,232.37,232.06,232.12,13772.0,229.7815,230.0687,229.7617,229.8211,13772.0
2024-08-05 13:30:00,232.1,232.23,231.99,232.09,7482.0,229.8013,229.9301,229.6924,229.7914,7482.0
2024-08-05 13:40:00,232.17,232.71,232.15,232.56,9648.0,229.8707,230.4053,229.8508,230.2568,9648.0
2024-08-05 13:50:00,232.5,232.67,232.0,232.15,28191.0,230.1974,230.3657,229.7023,229.8508,28191.0
2024-08-05 14:00:00,232.14,232.37,232.0,232.3,17304.0,229.8409,230.0687,229.7023,229.9994,17304.0
2024-08-05 14:10:00,232.18,232.35,232.04,232.19,5978.0,229.8806,230.0489,229.7419,229.8905,5978.0
2024-08-05 14:20:00,232.14,232.6,232.14,232.5,3988.0,229.8409,230.2964,229.8409,230.1974,3988.0
2024-08-05 14:30:00,232.44,232.56,232.23,232.25,25039.0,230.138,230.2568,229.9301,229.9499,25039.0
2024-08-05 14:40:00,232.25,232.3,232.02,232.22,9846.0,229.9499,229.9994,229.7221,229.9202,9846.0
2024-08-05 14:50:00,232.2,232.34,232.1,232.2,15462.0,229.9004,230.039,229.8013,229.9004,15462.0
2024-08-05 15:00:00,232.2,232.56,232.18,232.43,10945.0,229.9004,230.2568,229.8806,230.1281,10945.0
2024-08-05 15:10:00,232.34,232.37,232.05,232.26,27538.0,230.039,230.0687,229.7518,229.9598,27538.0
2024-08-05 15:20:00,232.33,232.33,231.75,231.87,12013.0,230.0291,230.0291,229.4548,229.5736,12013.0
2024-08-05 15:30:00,231.87,231.91,231.62,231.7,19064.0,229.5736,229.6132,229.3261,229.4053,19064.0
2024-08-05 15:40:00,231.62,231.69,231.16,231.22,21461.0,229.3261,229.3954,228.8707,228.9301,21461.0
2024-08-05 15:50:00,231.23,231.74,230.78,231.12,108295.0,228.94,229.4449,228.4944,228.8311,108295.0
2024-08-06 09:30:00,232.12,234.06,232.12,233.69,29411.0,229.8211,231.7419,229.8211,231.3756,29411.0
2024-08-06 09:40:00,233.69,234.36,233.41,234.18,8320.0,231.3756,232.039,231.0984,231.8607,8320.0
2024-08-06 09:50:00,234.18,235.45,234.18,235.14,17120.0,231.8607,233.1182,231.8607,232.8112,17120.0
2024-08-06 10:00:00,235.19,236.1,235.16,236.03,10862.0,232.8607,233.7617,232.831,233.6924,10862.0
2024-08-06 10:10:00,236.22,236.24,235.66,235.84,15317.0,233.8805,233.9003,233.3261,233.5043,15317.0
2024-08-06 10:20:00,235.94,236.04,235.44,235.56,17608.0,233.6033,233.7023,233.1083,233.2271,17608.0
2024-08-06 10:30:00,235.71,236.56,235.71,236.36,10879.0,233.3756,234.2172,233.3756,234.0192,10879.0
2024-08-06 10:40:00,236.36,236.93,236.34,236.81,9810.0,234.0192,234.5835,233.9994,234.4647,9810.0
2024-08-06 10:50:00,236.81,237.27,236.59,237.07,11615.0,234.4647,234.9201,234.2469,234.7221,11615.0
2024-08-06 11:00:00,236.87,236.91,236.38,236.6,4198.0,234.5241,234.5637,234.039,234.2568,4198.0
2024-08-06 11:10:00,236.38,236.54,236.08,236.19,11545.0,234.039,234.1974,233.7419,233.8508,11545.0
2024-08-06 11:20:00,236.2,236.39,235.81,236.26,14876.0,233.8607,234.0489,233.4746,233.9201,14876.0
2024-08-06 11:30:00,236.28,236.96,236.27,236.56,4699.0,233.9399,234.6132,233.93,234.2172,4699.0
2024-08-06 11:40:00,236.61,236.85,236.21,236.58,9319.0,234.2667,234.5043,233.8706,234.237,9319.0
2024-08-06 11:50:00,236.77,236.93,236.47,236.65,6457.0,234.4251,234.5835,234.1281,234.3063,6457.0
2024-08-06 12:00:00,236.7,237.11,236.62,237.11,7676.0,234.3558,234.7617,234.2766,234.7617,7676.0
2024-08-06 12:10:00,237.05,237.29,236.92,237.05,6024.0,234.7023,234.9399,234.5736,234.7023,6024.0
2024-08-06 12:20:00,237.09,237.1,236.74,236.74,9848.0,234.7419,234.7518,234.3954,234.3954,9848.0
2024-08-06 12:30:00,236.76,236.82,236.46,236.71,8443.0,234.4152,234.4746,234.1182,234.3657,8443.0
2024-08-06 12:40:00,236.62,236.79,236.45,236.45,10715.0,234.2766,234.4449,234.1083,234.1083,10715.0
2024-08-06 12:50:00,236.22,236.64,236.21,236.34,8882.0,233.8805,234.2964,233.8706,233.9994,8882.0
2024-08-06 13:00:00,236.37,236.67,236.37,236.48,4719.0,234.0291,234.3261,234.0291,234.138,4719.0
2024-08-06 13:10:00,236.39,236.58,236.35,236.35,9749.0,234.0489,234.237,234.0093,234.0093,9749.0
2024-08-06 13:20:00,236.32,236.45,236.17,236.21,9111.0,233.9796,234.1083,233.831,233.8706,9111.0
2024-08-06 13:30:00,236.25,236.49,236.24,236.47,4719.0,233.9102,234.1479,233.9003,234.1281,4719.0
2024-08-06 13:40:00,236.35,236.39,236.14,236.37,11622.0,234.0093,234.0489,233.8013,234.0291,11622.0
2024-08-06 13:50:00,236.31,236.71,236.31,236.64,3012.0,233.9696,234.3657,233.9696,234.2964,3012.0
2024-08-06 14:00:00,236.57,236.64,235.91,235.97,14270.0,234.2271,234.2964,233.5736,233.633,14270.0
2024-08-06 14:10:00,236.07,236.28,236.07,236.27,4488.0,233.732,233.9399,233.732,233.93,4488.0
2024-08-06 14:20:00,236.29,236.6,236.27,236.6,4733.0,233.9498,234.2568,233.93,234.2568,4733.0
2024-08-06 14:30:00,236.73,236.97,236.65,236.85,19382.0,234.3855,234.6231,234.3063,234.5043,19382.0
2024-08-06 14:40:00,236.86,237.18,236.76,237.18,5115.0,234.5142,234.831,234.4152,234.831,5115.0
2024-08-06 14:50:00,237.2,237.25,236.57,236.57,16950.0,234.8508,234.9003,234.2271,234.2271,16950.0
2024-08-06 15:00:00,236.53,236.53,235.76,235.81,17015.0,234.1875,234.1875,233.4251,233.4746,17015.0
2024-08-06 15:10:00,235.91,235.95,235.61,235.71,10179.0,233.5736,233.6132,233.2766,233.3756,10179.0
2024-08-06 15:20:00,235.83,236.44,235.63,236.24,13784.0,233.4944,234.0984,233.2964,233.9003,13784.0
2024-08-06 15:30:00,236.08,236.33,235.8,235.87,7345.0,233.7419,233.9895,233.4647,233.534,7345.0
2024-08-06 15:40:00,235.85,235.96,234.69,234.75,11663.0,233.5142,233.6231,232.3657,232.4251,11663.0
2024-08-06 15:50:00,234.63,235.07,233.58,233.68,70116.0,232.3063,232.7419,231.2667,231.3657,70116.0
2024-08-07 09:30:00,235.04,236.24,234.85,235.86,79847.0,232.7122,233.9003,232.5241,233.5241,79847.0
2024-08-07 09:40:00,235.78,236.68,235.6,236.23,34740.0,233.4449,234.336,233.2667,233.8904,34740.0
2024-08-07 09:50:00,236.2,236.85,236.16,236.64,22943.0,233.8607,234.5043,233.8211,234.2964,22943.0
2024-08-07 10:00:00,236.64,237.52,236.64,237.31,50482.0,234.2964,235.1677,234.2964,234.9597,50482.0
2024-08-07 10:10:00,237.39,237.5,236.69,237.17,18336.0,235.039,235.1479,234.3459,234.8211,18336.0
2024-08-07 10:20:00,237.34,237.47,236.96,237.09,23702.0,234.9894,235.1182,234.6132,234.7419,23702.0
2024-08-07 10:30:00,237.19,237.32,236.93,236.96,26837.0,234.8409,234.9696,234.5835,234.6132,26837.0
2024-08-07 10:40:00,236.99,237.42,236.78,237.02,37353.0,234.6429,235.0687,234.435,234.6726,37353.0
2024-08-07 10:50:00,236.89,237.27,236.87,237.09,23734.0,234.5439,234.9201,234.5241,234.7419,23734.0
2024-08-07 11:00:00,237.0,237.27,236.75,236.95,20294.0,234.6528,234.9201,234.4053,234.6033,20294.0
2024-08-07 11:10:00,237.0,237.02,236.56,236.56,6777.0,234.6528,234.6726,234.2172,234.2172,6777.0
2024-08-07 11:20:00,236.56,236.65,236.1,236.28,20725.0,234.2172,234.3063,233.7617,233.9399,20725.0
2024-08-07 11:30:00,236.27,236.7,236.24,236.62,38067.0,233.93,234.3558,233.9003,234.2766,38067.0
2024-08-07 11:40:00,236.61,236.67,235.65,235.67,21192.0,234.2667,234.3261,233.3162,233.336,21192.0
2024-08-07 11:50:00,235.73,235.77,235.49,235.58,13309.0,233.3954,233.435,233.1578,233.2469,13309.0
2024-08-07 12:00:00,235.55,235.69,235.46,235.46,3548.0,233.2172,233.3558,233.1281,233.1281,3548.0
2024-08-07 12:10:00,235.55,235.61,235.3,235.34,20106.0,233.2172,233.2766,232.9697,233.0093,20106.0
2024-08-07 12:20:00,235.18,235.32,234.97,235.06,33551.0,232.8508,232.9895,232.6429,232.732,33551.0
2024-08-07 12:30:00,234.99,235.1,234.97,234.97,6555.0,232.6627,232.7716,232.6429,232.6429,6555.0
2024-08-07 12:40:00,235.1,235.19,234.8,234.8,7270.0,232.7716,232.8607,232.4746,232.4746,7270.0
2024-08-07 12:50:00,234.89,234.89,234.5,234.57,22599.0,232.5637,232.5637,232.1776,232.2469,22599.0
2024-08-07 13:00:00,234.49,234.6,233.98,233.99,11329.0,232.1677,232.2766,231.6627,231.6726,11329.0
2024-08-07 13:10:00,234.01,234.01,233.58,233.59,4803.0,231.6924,231.6924,231.2667,231.2766,4803.0
2024-08-07 13:20:00,233.59,234.3,233.58,234.03,11807.0,231.2766,231.9796,231.2667,231.7122,11807.0
2024-08-07 13:30:00,234.05,234.89,233.98,234.73,29179.0,231.732,232.5637,231.6627,232.4053,29179.0
2024-08-07 13:40:00,234.7,234.7,233.68,233.77,11401.0,232.3756,232.3756,231.3657,231.4548,11401.0
2024-08-07 13:50:00,233.77,233.95,233.48,233.64,16751.0,231.4548,231.633,231.1677,231.3261,16751.0
2024-08-07 14:00:00,233.49,233.49,232.83,232.83,21696.0,231.1776,231.1776,230.5241,230.5241,21696.0
2024-08-07 14:10:00,232.83,233.05,232.54,232.81,20354.0,230.5241,230.7419,230.237,230.5043,20354.0
2024-08-07 14:20:00,232.81,233.2,232.57,232.91,18125.0,230.5043,230.8905,230.2667,230.6033,18125.0
2024-08-07 14:30:00,233.12,233.12,232.65,233.04,11621.0,230.8112,230.8112,230.3459,230.732,11621.0
2024-08-07 14:40:00,233.0,233.14,232.79,232.79,14105.0,230.6924,230.831,230.4845,230.4845,14105.0
2024-08-07 14:50:00,232.89,232.93,232.52,232.59,10463.0,230.5835,230.6231,230.2172,230.2865,10463.0
2024-08-07 15:00:00,232.59,233.16,232.59,232.87,9953.0,230.2865,230.8508,230.2865,230.5637,9953.0
2024-08-07 15:10:00,233.1,233.43,232.95,233.43,14881.0,230.7914,231.1182,230.6429,231.1182,14881.0
2024-08-07 15:20:00,233.44,233.7,233.28,233.67,9450.0,231.1281,231.3855,230.9697,231.3558,9450.0
2024-08-07 15:30:00,233.59,233.6,232.92,232.98,17091.0,231.2766,231.2865,230.6132,230.6726,17091.0
2024-08-07 15:40:00,232.8,233.14,232.65,233.14,13737.0,230.4944,230.831,230.3459,230.831,13737.0
2024-08-07 15:50:00,233.09,233.27,231.43,231.64,133472.0,230.7815,230.9598,229.138,229.3459,133472.0
2024-08-08 09:30:00,233.14,234.64,231.67,233.72,35108.0,230.831,232.3162,229.3756,231.4053,35108.0
2024-08-08 09:40:00,233.44,233.99,232.95,233.06,15622.0,231.1281,231.6726,230.6429,230.7518,15622.0
2024-08-08 09:50:00,233.04,234.31,232.53,234.18,22369.0,230.732,231.9895,230.2271,231.8607,22369.0
2024-08-08 10:00:00,234.35,235.09,233.65,233.95,32334.0,232.0291,232.7617,231.336,231.633,32334.0
2024-08-08 10:10:00,234.02,234.62,233.92,234.52,23260.0,231.7023,232.2964,231.6033,232.1974,23260.0
2024-08-08 10:20:00,234.53,234.95,234.17,234.83,27706.0,232.2073,232.6231,231.8508,232.5043,27706.0
2024-08-08 10:30:00,234.78,235.19,234.74,235.05,7509.0,232.4548,232.8607,232.4152,232.7221,7509.0
2024-08-08 10:40:00,234.96,235.34,234.57,235.31,8035.0,232.633,233.0093,232.2469,232.9796,8035.0
2024-08-08 10:50:00,235.43,235.55,235.16,235.39,9698.0,233.0984,233.2172,232.831,233.0588,9698.0
2024-08-08 11:00:00,235.39,235.99,235.27,235.99,7672.0,233.0588,233.6528,232.9399,233.6528,7672.0
2024-08-08 11:10:00,235.91,236.0,235.6,235.86,5820.0,233.5736,233.6627,233.2667,233.5241,5820.0
2024-08-08 11:20:00,235.85,236.3,235.85,236.24,7266.0,233.5142,233.9597,233.5142,233.9003,7266.0
2024-08-08 11:30:00,236.15,236.29,235.91,236.22,8165.0,233.8112,233.9498,233.5736,233.8805,8165.0
2024-08-08 11:40:00,236.12,236.13,235.77,235.93,27271.0,233.7815,233.7914,233.435,233.5934,27271.0
2024-08-08 11:50:00,235.9,236.31,235.9,236.07,7446.0,233.5637,233.9696,233.5637,233.732,7446.0
2024-08-08 12:00:00,236.02,236.3,235.93,236.17,9149.0,233.6825,233.9597,233.5934,233.831,9149.0
2024-08-08 12:10:00,236.09,236.25,236.05,236.22,4615.0,233.7518,233.9102,233.7122,233.8805,4615.0
2024-08-08 12:20:00,236.22,236.37,236.11,236.28,7785.0,233.8805,234.0291,233.7716,233.9399,7785.0
2024-08-08 12:30:00,236.21,236.28,235.66,235.85,6427.0,233.8706,233.9399,233.3261,233.5142,6427.0
2024-08-08 12:40:00,235.89,236.2,235.87,236.2,9359.0,233.5538,233.8607,233.534,233.8607,9359.0
2024-08-08 12:50:00,236.12,236.26,235.94,236.01,5726.0,233.7815,233.9201,233.6033,233.6726,5726.0
2024-08-08 13:00:00,235.95,236.24,235.42,236.24,13087.0,233.6132,233.9003,233.0885,233.9003,13087.0
2024-08-08 13:10:00,236.02,236.26,236.01,236.08,6257.0,233.6825,233.9201,233.6726,233.7419,6257.0
2024-08-08 13:20:00,236.24,236.56,235.91,236.56,6620.0,233.9003,234.2172,233.5736,234.2172,6620.0
2024-08-08 13:30:00,236.55,236.58,236.18,236.3,6671.0,234.2073,234.237,233.8409,233.9597,6671.0
2024-08-08 13:40:00,236.25,236.48,236.12,236.24,5158.0,233.9102,234.138,233.7815,233.9003,5158.0
2024-08-08 13:50:00,236.28,236.29,236.17,236.24,2943.0,233.9399,233.9498,233.831,233.9003,2943.0
2024-08-08 14:00:00,236.19,236.42,236.18,236.39,6772.0,233.8508,234.0786,233.8409,234.0489,6772.0
2024-08-08 14:10:00,236.32,236.61,236.14,236.5,11564.0,233.9796,234.2667,233.8013,234.1578,11564.0
2024-08-08 14:20:00,236.5,236.58,236.29,236.3,12571.0,234.1578,234.237,233.9498,233.9597,12571.0
2024-08-08 14:30:00,236.31,236.36,236.08,236.28,39243.0,233.9696,234.0192,233.7419,233.9399,39243.0
2024-08-08 14:40:00,236.23,236.34,236.0,236.23,9062.0,233.8904,233.9994,233.6627,233.8904,9062.0
2024-08-08 14:50:00,236.22,236.31,236.06,236.31,30740.0,233.8805,233.9696,233.7221,233.9696,30740.0
2024-08-08 15:00:00,236.26,236.41,236.06,236.35,40200.0,233.9201,234.0687,233.7221,234.0093,40200.0
2024-08-08 15:10:00,236.34,236.5,235.8,235.87,41228.0,233.9994,234.1578,233.4647,233.534,41228.0
2024-08-08 15:20:00,235.8,236.41,235.8,236.14,11009.0,233.4647,234.0687,233.4647,233.8013,11009.0
2024-08-08 15:30:00,236.23,236.32,235.75,235.8,13615.0,233.8904,233.9796,233.4152,233.4647,13615.0
2024-08-08 15:40:00,235.8,236.09,235.59,235.79,15398.0,233.4647,233.7518,233.2568,233.4548,15398.0
2024-08-08 15:50:00,235.77,237.34,235.37,237.11,138403.0,233.435,234.9894,233.039,234.7617,138403.0
2024-08-09 09:30:00,236.09,236.66,235.58,236.15,23999.0,233.7518,234.3162,233.2469,233.8112,23999.0
2024-08-09 09:40:00,236.41,236.43,235.89,235.9,8481.0,234.0687,234.0885,233.5538,233.5637,8481.0
2024-08-09 09:50:00,236.42,237.11,235.93,236.81,7582.0,234.0786,234.7617,233.5934,234.4647,7582.0
2024-08-09 10:00:00,237.0,238.3,236.84,237.63,26649.0,234.6528,235.9399,234.4944,235.2766,26649.0
2024-08-09 10:10:00,237.63,237.93,237.42,237.56,13822.0,235.2766,235.5736,235.0687,235.2073,13822.0
2024-08-09 10:20:00,237.56,237.98,237.55,237.98,15651.0,235.2073,235.6231,235.1974,235.6231,15651.0
2024-08-09 10:30:00,238.05,238.22,237.79,238.16,13915.0,235.6924,235.8607,235.435,235.8013,13915.0
2024-08-09 10:40:00,238.18,238.18,237.81,237.89,18352.0,235.8211,235.8211,235.4548,235.534,18352.0
2024-08-09 10:50:00,238.01,238.21,237.85,237.99,6807.0,235.6528,235.8508,235.4944,235.633,6807.0
2024-08-09 11:00:00,238.03,238.51,237.97,238.39,6548.0,235.6726,236.1479,235.6132,236.0291,6548.0
2024-08-09 11:10:00,238.48,238.48,238.3,238.38,3655.0,236.1182,236.1182,235.9399,236.0191,3655.0
2024-08-09 11:20:00,238.26,238.75,238.26,238.36,12131.0,235.9003,236.3855,235.9003,235.9993,12131.0
2024-08-09 11:30:00,238.36,238.59,238.36,238.4,1953.0,235.9993,236.2271,235.9993,236.039,1953.0
2024-08-09 11:40:00,238.48,239.16,238.48,239.09,4702.0,236.1182,236.7914,236.1182,236.7221,4702.0
2024-08-09 11:50:00,239.04,239.26,238.91,238.97,19514.0,236.6726,236.8904,236.5439,236.6033,19514.0
2024-08-09 12:00:00,238.94,239.35,238.86,239.16,29944.0,236.5736,236.9795,236.4944,236.7914,29944.0
2024-08-09 12:10:00,239.1,239.21,238.71,238.89,9148.0,236.732,236.8409,236.3459,236.5241,9148.0
2024-08-09 12:20:00,238.74,238.88,238.57,238.57,6914.0,236.3756,236.5142,236.2073,236.2073,6914.0
2024-08-09 12:30:00,238.37,238.54,238.23,238.47,3363.0,236.0092,236.1776,235.8706,236.1083,3363.0
2024-08-09 12:40:00,238.47,238.47,237.72,237.78,4830.0,236.1083,236.1083,235.3657,235.4251,4830.0
2024-08-09 12:50:00,237.85,238.09,237.68,238.01,6997.0,235.4944,235.732,235.3261,235.6528,6997.0
2024-08-09 13:00:00,238.12,238.2,237.85,237.89,13194.0,235.7617,235.8409,235.4944,235.534,13194.0
2024-08-09 13:10:00,237.88,238.52,237.87,238.52,3382.0,235.5241,236.1578,235.5142,236.1578,3382.0
2024-08-09 13:20:00,238.51,238.99,238.5,238.99,2700.0,236.1479,236.6231,236.138,236.6231,2700.0
2024-08-09 13:30:00,238.93,239.06,238.65,238.71,2926.0,236.5637,236.6924,236.2865,236.3459,2926.0
2024-08-09 13:40:00,238.67,238.69,238.47,238.67,3626.0,236.3063,236.3261,236.1083,236.3063,3626.0
2024-08-09 13:50:00,238.58,238.58,238.12,238.28,11620.0,236.2172,236.2172,235.7617,235.9201,11620.0
2024-08-09 14:00:00,238.28,238.29,238.08,238.17,1729.0,235.9201,235.93,235.7221,235.8112,1729.0
2024-08-09 14:10:00,238.11,238.3,238.03,238.19,4616.0,235.7518,235.9399,235.6726,235.831,4616.0
2024-08-09 14:20:00,238.09,238.16,238.03,238.09,2661.0,235.732,235.8013,235.6726,235.732,2661.0
2024-08-09 14:30:00,238.06,238.11,237.87,237.91,8525.0,235.7023,235.7518,235.5142,235.5538,8525.0
2024-08-09 14:40:00,237.94,238.09,237.9,238.09,1444.0,235.5835,235.732,235.5439,235.732,1444.0
2024-08-09 14:50:00,238.04,238.04,237.28,237.56,39789.0,235.6825,235.6825,234.93,235.2073,39789.0
2024-08-09 15:00:00,237.56,237.74,237.51,237.74,2710.0,235.2073,235.3855,235.1578,235.3855,2710.0
2024-08-09 15:10:00,237.73,238.02,237.72,238.0,3161.0,235.3756,235.6627,235.3657,235.6429,3161.0
2024-08-09 15:20:00,238.0,238.33,237.89,238.29,14858.0,235.6429,235.9696,235.534,235.93,14858.0
2024-08-09 15:30:00,238.26,238.41,238.06,238.24,13131.0,235.9003,236.0489,235.7023,235.8805,13131.0
2024-08-09 15:40:00,238.24,238.29,237.82,237.82,13649.0,235.8805,235.93,235.4647,235.4647,13649.0
2024-08-09 15:50:00,237.83,238.15,237.41,237.88,47314.0,235.4746,235.7914,235.0588,235.5241,47314.0
2024-08-12 09:30:00,236.78,237.98,236.78,237.98,16176.0,234.435,235.6231,234.435,235.6231,16176.0
2024-08-12 09:40:00,238.05,238.69,237.15,237.22,17947.0,235.6924,236.3261,234.8013,234.8706,17947.0
2024-08-12 09:50:00,237.33,237.58,236.62,237.05,11762.0,234.9795,235.2271,234.2766,234.7023,11762.0
2024-08-12 10:00:00,237.0,237.53,236.9,237.17,15065.0,234.6528,235.1776,234.5538,234.8211,15065.0
2024-08-12 10:10:00,237.17,237.8,237.16,237.41,3099.0,234.8211,235.4449,234.8112,235.0588,3099.0
2024-08-12 10:20:00,237.55,237.59,237.53,237.55,1320.0,235.1974,235.237,235.1776,235.1974,1320.0
2024-08-12 10:30:00,237.36,237.91,237.36,237.91,3894.0,235.0093,235.5538,235.0093,235.5538,3894.0
2024-08-12 10:40:00,237.89,238.03,237.7,237.86,2477.0,235.534,235.6726,235.3459,235.5043,2477.0
2024-08-12 10:50:00,237.83,238.29,237.7,238.04,5523.0,235.4746,235.93,235.3459,235.6825,5523.0
2024-08-12 11:00:00,238.21,238.83,238.18,238.31,26468.0,235.8508,236.4647,235.8211,235.9498,26468.0
2024-08-12 11:10:00,238.1,238.2,237.98,237.98,3365.0,235.7419,235.8409,235.6231,235.6231,3365.0
2024-08-12 11:20:00,237.99,237.99,237.07,237.07,10757.0,235.633,235.633,234.7221,234.7221,10757.0
2024-08-12 11:30:00,237.33,237.33,237.01,237.12,5039.0,234.9795,234.9795,234.6627,234.7716,5039.0
2024-08-12 11:40:00,237.03,237.03,236.69,236.92,7994.0,234.6825,234.6825,234.3459,234.5736,7994.0
2024-08-12 11:50:00,237.09,237.67,237.05,237.67,1630.0,234.7419,235.3162,234.7023,235.3162,1630.0
2024-08-12 12:00:00,237.64,237.93,237.51,237.51,4212.0,235.2865,235.5736,235.1578,235.1578,4212.0
2024-08-12 12:10:00,237.69,237.82,237.63,237.7,9637.0,235.336,235.4647,235.2766,235.3459,9637.0
2024-08-12 12:20:00,237.64,237.88,237.64,237.72,2469.0,235.2865,235.5241,235.2865,235.3657,2469.0
2024-08-12 12:30:00,237.72,237.9,237.51,237.83,5127.0,235.3657,235.5439,235.1578,235.4746,5127.0
2024-08-12 12:40:00,237.81,238.12,237.72,237.97,4477.0,235.4548,235.7617,235.3657,235.6132,4477.0
2024-08-12 12:50:00,237.94,238.19,237.83,237.84,4530.0,235.5835,235.831,235.4746,235.4845,4530.0
2024-08-12 13:00:00,237.67,237.67,237.13,237.28,17049.0,235.3162,235.3162,234.7815,234.93,17049.0
2024-08-12 13:10:00,237.1,237.5,237.1,237.46,2936.0,234.7518,235.1479,234.7518,235.1083,2936.0
2024-08-12 13:20:00,237.6,237.69,237.29,237.44,5205.0,235.2469,235.336,234.9399,235.0885,5205.0
2024-08-12 13:30:00,237.56,237.73,237.46,237.49,3131.0,235.2073,235.3756,235.1083,235.138,3131.0
2024-08-12 13:40:00,237.62,237.63,237.47,237.61,3442.0,235.2667,235.2766,235.1182,235.2568,3442.0
2024-08-12 13:50:00,237.56,237.6,237.08,237.15,18740.0,235.2073,235.2469,234.732,234.8013,18740.0
2024-08-12 14:00:00,237.28,237.32,237.18,237.27,2947.0,234.93,234.9696,234.831,234.9201,2947.0
2024-08-12 14:10:00,237.28,237.74,237.19,237.36,17584.0,234.93,235.3855,234.8409,235.0093,17584.0
2024-08-12 14:20:00,237.57,237.59,237.43,237.46,1817.0,235.2172,235.237,235.0786,235.1083,1817.0
2024-08-12 14:30:00,237.43,237.52,237.27,237.31,3692.0,235.0786,235.1677,234.9201,234.9597,3692.0
2024-08-12 14:40:00,237.35,237.44,237.25,237.44,2772.0,234.9994,235.0885,234.9003,235.0885,2772.0
2024-08-12 14:50:00,237.45,237.57,237.32,237.57,3836.0,235.0984,235.2172,234.9696,235.2172,3836.0
2024-08-12 15:00:00,237.56,237.71,237.45,237.56,12712.0,235.2073,235.3558,235.0984,235.2073,12712.0
2024-08-12 15:10:00,237.54,237.59,237.4,237.48,3176.0,235.1875,235.237,235.0489,235.1281,3176.0
2024-08-12 15:20:00,237.5,237.77,237.49,237.61,20783.0,235.1479,235.4152,235.138,235.2568,20783.0
2024-08-12 15:30:00,237.61,237.63,237.32,237.34,10075.0,235.2568,235.2766,234.9696,234.9894,10075.0
2024-08-12 15:40:00,237.3,237.32,236.94,237.08,12838.0,234.9498,234.9696,234.5934,234.732,12838.0
2024-08-12 15:50:00,237.13,237.58,236.97,237.24,45531.0,234.7815,235.2271,234.6231,234.8904,45531.0
2024-08-13 09:30:00,238.25,239.23,237.36,238.44,12579.0,235.8904,236.8607,235.0093,236.0786,12579.0
2024-08-13 09:40:00,238.44,239.24,238.05,238.44,29154.0,236.0786,236.8706,235.6924,236.0786,29154.0
2024-08-13 09:50:00,238.11,238.92,237.89,238.56,18359.0,235.7518,236.5538,235.534,236.1974,18359.0
2024-08-13 10:00:00,238.53,238.87,237.99,238.51,20951.0,236.1677,236.5043,235.633,236.1479,20951.0
2024-08-13 10:10:00,238.34,238.41,238.0,238.17,7061.0,235.9795,236.0489,235.6429,235.8112,7061.0
2024-08-13 10:20:00,238.17,238.63,237.83,238.37,17317.0,235.8112,236.2667,235.4746,236.0092,17317.0
2024-08-13 10:30:00,238.37,238.73,238.3,238.72,4797.0,236.0092,236.3657,235.9399,236.3558,4797.0
2024-08-13 10:40:00,238.74,238.98,238.69,238.82,2203.0,236.3756,236.6132,236.3261,236.4548,2203.0
2024-08-13 10:50:00,238.82,239.25,238.69,239.25,14372.0,236.4548,236.8805,236.3261,236.8805,14372.0
2024-08-13 11:00:00,239.06,239.32,239.06,239.27,9769.0,236.6924,236.9498,236.6924,236.9003,9769.0
2024-08-13 11:10:00,239.11,239.68,239.11,239.56,14615.0,236.7419,237.3063,236.7419,237.1875,14615.0
2024-08-13 11:20:00,239.77,239.77,239.36,239.77,11693.0,237.3954,237.3954,236.9894,237.3954,11693.0
2024-08-13 11:30:00,239.6,240.0,239.5,240.0,24721.0,237.2271,237.6231,237.1281,237.6231,24721.0
2024-08-13 11:40:00,239.84,239.96,239.31,239.32,10076.0,237.4647,237.5835,236.9399,236.9498,10076.0
2024-08-13 11:50:00,239.62,239.62,239.36,239.37,900.0,237.2469,237.2469,236.9894,236.9993,900.0
2024-08-13 12:00:00,239.34,239.53,239.15,239.53,6404.0,236.9696,237.1578,236.7815,237.1578,6404.0
2024-08-13 12:10:00,239.58,239.79,239.42,239.76,13787.0,237.2073,237.4152,237.0488,237.3855,13787.0
2024-08-13 12:20:00,239.8,240.15,239.79,240.07,14099.0,237.4251,237.7716,237.4152,237.6924,14099.0
2024-08-13 12:30:00,239.93,240.1,239.87,239.87,5991.0,237.5538,237.7221,237.4944,237.4944,5991.0
2024-08-13 12:40:00,239.94,240.15,239.87,239.87,19990.0,237.5637,237.7716,237.4944,237.4944,19990.0
2024-08-13 12:50:00,239.82,240.0,239.82,239.9,2057.0,237.4449,237.6231,237.4449,237.5241,2057.0
2024-08-13 13:00:00,239.9,240.0,239.58,239.67,12153.0,237.5241,237.6231,237.2073,237.2964,12153.0
2024-08-13 13:10:00,239.77,239.92,239.74,239.92,700.0,237.3954,237.5439,237.3657,237.5439,700.0
2024-08-13 13:20:00,239.72,239.97,239.69,239.97,5372.0,237.3459,237.5934,237.3162,237.5934,5372.0
2024-08-13 13:30:00,239.89,240.12,239.89,240.06,16570.0,237.5142,237.7419,237.5142,237.6825,16570.0
2024-08-13 13:40:00,240.09,240.17,240.0,240.09,17053.0,237.7122,237.7914,237.6231,237.7122,17053.0
2024-08-13 13:50:00,240.13,240.49,240.1,240.37,13036.0,237.7518,238.1083,237.7221,237.9894,13036.0
2024-08-13 14:00:00,240.24,240.38,240.09,240.09,10688.0,237.8607,237.9993,237.7122,237.7122,10688.0
2024-08-13 14:10:00,240.09,240.34,239.89,239.89,7237.0,237.7122,237.9597,237.5142,237.5142,7237.0
2024-08-13 14:20:00,240.13,240.22,240.0,240.04,4452.0,237.7518,237.8409,237.6231,237.6627,4452.0
2024-08-13 14:30:00,240.01,240.31,239.92,240.31,3931.0,237.633,237.93,237.5439,237.93,3931.0
2024-08-13 14:40:00,240.32,240.52,240.24,240.52,5467.0,237.9399,238.138,237.8607,238.138,5467.0
2024-08-13 14:50:00,240.5,241.11,240.49,240.95,12731.0,238.1182,238.7221,238.1083,238.5637,12731.0
2024-08-13 15:00:00,241.05,241.51,241.04,241.41,16636.0,238.6627,239.1182,238.6528,239.0191,16636.0
2024-08-13 15:10:00,241.47,241.48,241.11,241.27,7681.0,239.0785,239.0884,238.7221,238.8805,7681.0
2024-08-13 15:20:00,241.11,241.56,241.05,241.55,10133.0,238.7221,239.1677,238.6627,239.1578,10133.0
2024-08-13 15:30:00,241.52,241.55,240.47,240.56,20566.0,239.1281,239.1578,238.0885,238.1776,20566.0
2024-08-13 15:40:00,240.52,241.03,240.41,241.03,10128.0,238.138,238.6429,238.029,238.6429,10128.0
2024-08-13 15:50:00,241.03,241.55,240.31,241.25,198913.0,238.6429,239.1578,237.93,238.8607,198913.0
2024-08-14 09:30:00,241.0,241.02,239.99,240.77,28272.0,238.6132,238.633,237.6132,238.3855,28272.0
2024-08-14 09:40:00,240.75,241.48,240.75,241.23,5856.0,238.3657,239.0884,238.3657,238.8409,5856.0
2024-08-14 09:50:00,241.15,241.29,240.75,241.22,18157.0,238.7617,238.9003,238.3657,238.831,18157.0
2024-08-14 10:00:00,241.02,241.12,240.54,240.74,6355.0,238.633,238.732,238.1578,238.3558,6355.0
2024-08-14 10:10:00,240.88,240.91,240.47,240.74,10441.0,238.4944,238.5241,238.0885,238.3558,10441.0
2024-08-14 10:20:00,240.83,241.11,240.65,241.04,2650.0,238.4449,238.7221,238.2667,238.6528,2650.0
2024-08-14 10:30:00,241.0,241.0,240.48,240.53,5444.0,238.6132,238.6132,238.0984,238.1479,5444.0
2024-08-14 10:40:00,240.52,240.89,240.51,240.87,4770.0,238.138,238.5043,238.1281,238.4845,4770.0
2024-08-14 10:50:00,240.78,240.87,240.55,240.86,4504.0,238.3954,238.4845,238.1677,238.4746,4504.0
2024-08-14 11:00:00,240.77,241.02,240.74,240.9,1843.0,238.3855,238.633,238.3558,238.5142,1843.0
2024-08-14 11:10:00,240.9,241.11,240.09,240.23,34934.0,238.5142,238.7221,237.7122,237.8508,34934.0
2024-08-14 11:20:00,240.23,240.4,239.93,240.12,2498.0,237.8508,238.0191,237.5538,237.7419,2498.0
2024-08-14 11:30:00,240.31,240.49,240.07,240.08,2153.0,237.93,238.1083,237.6924,237.7023,2153.0
2024-08-14 11:40:00,240.16,240.37,239.92,240.18,3771.0,237.7815,237.9894,237.5439,237.8013,3771.0
2024-08-14 11:50:00,240.06,240.34,240.05,240.19,1949.0,237.6825,237.9597,237.6726,237.8112,1949.0
2024-08-14 12:00:00,240.05,240.12,239.93,240.05,6116.0,237.6726,237.7419,237.5538,237.6726,6116.0
2024-08-14 12:10:00,239.94,240.11,239.47,239.61,12011.0,237.5637,237.732,237.0984,237.237,12011.0
2024-08-14 12:20:00,239.52,239.57,238.81,238.92,2174.0,237.1479,237.1974,236.4449,236.5538,2174.0
2024-08-14 12:30:00,238.94,239.03,238.55,238.77,24170.0,236.5736,236.6627,236.1875,236.4053,24170.0
2024-08-14 12:40:00,238.72,238.88,238.46,238.77,5839.0,236.3558,236.5142,236.0984,236.4053,5839.0
2024-08-14 12:50:00,238.78,238.92,238.54,238.87,20972.0,236.4152,236.5538,236.1776,236.5043,20972.0
2024-08-14 13:00:00,239.01,239.4,238.81,239.28,7644.0,236.6429,237.029,236.4449,236.9102,7644.0
2024-08-14 13:10:00,239.32,239.65,239.3,239.4,1204.0,236.9498,237.2766,236.93,237.029,1204.0
2024-08-14 13:20:00,239.38,239.67,239.38,239.49,1550.0,237.0092,237.2964,237.0092,237.1182,1550.0
2024-08-14 13:30:00,239.63,239.9,239.53,239.9,4200.0,237.2568,237.5241,237.1578,237.5241,4200.0
2024-08-14 13:40:00,239.84,240.11,239.84,240.01,2194.0,237.4647,237.732,237.4647,237.633,2194.0
2024-08-14 13:50:00,239.97,239.97,239.68,239.81,6423.0,237.5934,237.5934,237.3063,237.435,6423.0
2024-08-14 14:00:00,239.78,239.78,239.22,239.35,24510.0,237.4053,237.4053,236.8508,236.9795,24510.0
2024-08-14 14:10:00,239.37,239.57,239.05,239.05,20213.0,236.9993,237.1974,236.6825,236.6825,20213.0
2024-08-14 14:20:00,239.17,239.19,238.74,238.83,10408.0,236.8013,236.8211,236.3756,236.4647,10408.0
2024-08-14 14:30:00,238.7,239.05,238.67,238.7,22846.0,236.336,236.6825,236.3063,236.336,22846.0
2024-08-14 14:40:00,238.74,239.31,238.73,239.23,3991.0,236.3756,236.9399,236.3657,236.8607,3991.0
2024-08-14 14:50:00,239.33,239.6,239.2,239.45,5618.0,236.9597,237.2271,236.831,237.0786,5618.0
2024-08-14 15:00:00,239.53,239.66,239.42,239.52,7390.0,237.1578,237.2865,237.0488,237.1479,7390.0
2024-08-14 15:10:00,239.56,239.72,239.37,239.56,20015.0,237.1875,237.3459,236.9993,237.1875,20015.0
2024-08-14 15:20:00,239.52,239.56,239.3,239.3,2827.0,237.1479,237.1875,236.93,236.93,2827.0
2024-08-14 15:30:00,239.35,239.62,239.29,239.33,19618.0,236.9795,237.2469,236.9201,236.9597,19618.0
2024-08-14 15:40:00,239.44,239.68,239.26,239.59,12342.0,237.0687,237.3063,236.8904,237.2172,12342.0
2024-08-14 15:50:00,239.67,239.87,239.1,239.34,59714.0,237.2964,237.4944,236.732,236.9696,59714.0
2024-08-15 09:30:00,240.44,241.05,240.15,241.0,15471.0,238.0587,238.6627,237.7716,238.6132,15471.0
2024-08-15 09:40:00,240.49,241.0,239.27,240.15,24298.0,238.1083,238.6132,236.9003,237.7716,24298.0
2024-08-15 09:50:00,239.54,239.99,239.2,239.53,8703.0,237.1677,237.6132,236.831,237.1578,8703.0
2024-08-15 10:00:00,239.53,240.6,239.31,239.74,10241.0,237.1578,238.2172,236.9399,237.3657,10241.0
2024-08-15 10:10:00,239.32,239.75,239.31,239.62,15482.0,236.9498,237.3756,236.9399,237.2469,15482.0
2024-08-15 10:20:00,239.78,240.17,239.67,240.05,4501.0,237.4053,237.7914,237.2964,237.6726,4501.0
2024-08-15 10:30:00,239.94,240.23,239.84,239.85,6867.0,237.5637,237.8508,237.4647,237.4746,6867.0
2024-08-15 10:40:00,239.85,239.85,239.59,239.64,11453.0,237.4746,237.4746,237.2172,237.2667,11453.0
2024-08-15 10:50:00,239.67,239.67,239.13,239.55,12209.0,237.2964,237.2964,236.7617,237.1776,12209.0
2024-08-15 11:00:00,239.68,240.52,239.47,240.32,5344.0,237.3063,238.138,237.0984,237.9399,5344.0
2024-08-15 11:10:00,240.33,240.5,240.13,240.13,7279.0,237.9498,238.1182,237.7518,237.7518,7279.0
2024-08-15 11:20:00,240.13,240.36,239.84,239.84,5985.0,237.7518,237.9795,237.4647,237.4647,5985.0
2024-08-15 11:30:00,240.0,240.03,239.75,239.88,9224.0,237.6231,237.6528,237.3756,237.5043,9224.0
2024-08-15 11:40:00,239.79,240.14,239.75,239.96,11157.0,237.4152,237.7617,237.3756,237.5835,11157.0
2024-08-15 11:50:00,240.12,240.15,239.87,240.15,5031.0,237.7419,237.7716,237.4944,237.7716,5031.0
2024-08-15 12:00:00,240.27,240.46,240.27,240.45,1251.0,237.8904,238.0785,237.8904,238.0686,1251.0
2024-08-15 12:10:00,240.65,241.02,240.65,240.98,1006.0,238.2667,238.633,238.2667,238.5934,1006.0
2024-08-15 12:20:00,241.09,241.28,240.96,241.21,1460.0,238.7023,238.8904,238.5736,238.8211,1460.0
2024-08-15 12:30:00,241.28,241.28,240.63,240.65,10158.0,238.8904,238.8904,238.2469,238.2667,10158.0
2024-08-15 12:40:00,240.62,240.62,239.83,240.15,6712.0,238.237,238.237,237.4548,237.7716,6712.0
2024-08-15 12:50:00,240.02,240.16,239.87,239.89,6993.0,237.6429,237.7815,237.4944,237.5142,6993.0
2024-08-15 13:00:00,239.93,240.04,239.82,239.88,6326.0,237.5538,237.6627,237.4449,237.5043,6326.0
2024-08-15 13:10:00,240.07,240.26,239.82,240.26,6460.0,237.6924,237.8805,237.4449,237.8805,6460.0
2024-08-15 13:20:00,240.33,240.69,240.33,240.62,2196.0,237.9498,238.3063,237.9498,238.237,2196.0
2024-08-15 13:30:00,240.64,240.64,240.27,240.28,5462.0,238.2568,238.2568,237.8904,237.9003,5462.0
2024-08-15 13:40:00,240.27,240.44,240.22,240.29,2913.0,237.8904,238.0587,237.8409,237.9102,2913.0
2024-08-15 13:50:00,240.37,240.39,239.97,240.04,5178.0,237.9894,238.0092,237.5934,237.6627,5178.0
2024-08-15 14:00:00,240.01,240.26,240.01,240.13,5771.0,237.633,237.8805,237.633,237.7518,5771.0
2024-08-15 14:10:00,240.13,240.2,239.74,239.91,7853.0,237.7518,237.8211,237.3657,237.534,7853.0
2024-08-15 14:20:00,239.91,240.27,239.88,240.27,3067.0,237.534,237.8904,237.5043,237.8904,3067.0
2024-08-15 14:30:00,240.36,240.46,240.12,240.13,5095.0,237.9795,238.0785,237.7419,237.7518,5095.0
2024-08-15 14:40:00,240.11,240.19,239.98,240.16,5812.0,237.732,237.8112,237.6033,237.7815,5812.0
2024-08-15 14:50:00,239.98,240.17,239.92,239.92,6270.0,237.6033,237.7914,237.5439,237.5439,6270.0
2024-08-15 15:00:00,239.99,240.23,239.99,240.11,10670.0,237.6132,237.8508,237.6132,237.732,10670.0
2024-08-15 15:10:00,240.14,240.28,240.02,240.02,8139.0,237.7617,237.9003,237.6429,237.6429,8139.0
2024-08-15 15:20:00,240.06,240.5,239.91,240.41,8722.0,237.6825,238.1182,237.534,238.029,8722.0
2024-08-15 15:30:00,240.35,240.35,239.94,239.98,6416.0,237.9696,237.9696,237.5637,237.6033,6416.0
2024-08-15 15:40:00,239.92,240.03,239.73,239.81,34223.0,237.5439,237.6528,237.3558,237.435,34223.0
2024-08-15 15:50:00,239.88,239.96,239.3,239.96,63746.0,237.5043,237.5835,236.93,237.5835,63746.0
2024-08-16 09:30:00,240.66,241.4,239.53,240.8,61547.0,238.2766,239.0092,237.1578,238.4152,61547.0
2024-08-16 09:40:00,240.85,240.85,240.2,240.47,7745.0,238.4647,238.4647,237.8211,238.0885,7745.0
2024-08-16 09:50:00,240.19,240.6,239.99,240.0,2103.0,237.8112,238.2172,237.6132,237.6231,2103.0
2024-08-16 10:00:00,239.95,240.68,239.87,239.9,15038.0,237.5736,238.2964,237.4944,237.5241,15038.0
2024-08-16 10:10:00,239.75,240.19,239.72,239.85,2279.0,237.3756,237.8112,237.3459,237.4746,2279.0
2024-08-16 10:20:00,239.95,239.99,239.33,239.71,6924.0,237.5736,237.6132,236.9597,237.336,6924.0
2024-08-16 10:30:00,239.71,239.76,239.14,239.55,6255.0,237.336,237.3855,236.7716,237.1776,6255.0
2024-08-16 10:40:00,239.43,239.87,239.31,239.86,3364.0,237.0588,237.4944,236.9399,237.4845,3364.0
2024-08-16 10:50:00,239.83,239.94,239.69,239.89,3038.0,237.4548,237.5637,237.3162,237.5142,3038.0
2024-08-16 11:00:00,239.88,240.22,239.87,240.04,3726.0,237.5043,237.8409,237.4944,237.6627,3726.0
2024-08-16 11:10:00,240.21,240.32,240.08,240.17,8617.0,237.831,237.9399,237.7023,237.7914,8617.0
2024-08-16 11:20:00,240.3,240.43,240.16,240.38,4020.0,237.9201,238.0488,237.7815,237.9993,4020.0
2024-08-16 11:30:00,240.45,240.58,240.05,240.05,9303.0,238.0686,238.1974,237.6726,237.6726,9303.0
2024-08-16 11:40:00,240.05,240.05,239.78,239.88,22739.0,237.6726,237.6726,237.4053,237.5043,22739.0
2024-08-16 11:50:00,239.78,240.14,239.78,240.09,4621.0,237.4053,237.7617,237.4053,237.7122,4621.0
2024-08-16 12:00:00,240.03,240.32,240.02,240.21,8211.0,237.6528,237.9399,237.6429,237.831,8211.0
2024-08-16 12:10:00,240.18,240.34,240.16,240.34,3882.0,237.8013,237.9597,237.7815,237.9597,3882.0
2024-08-16 12:20:00,240.33,240.49,240.18,240.23,7169.0,237.9498,238.1083,237.8013,237.8508,7169.0
2024-08-16 12:30:00,240.22,240.28,239.89,239.91,9073.0,237.8409,237.9003,237.5142,237.534,9073.0
2024-08-16 12:40:00,240.06,240.08,239.87,240.02,11592.0,237.6825,237.7023,237.4944,237.6429,11592.0
2024-08-16 12:50:00,240.01,240.24,240.0,240.24,2625.0,237.633,237.8607,237.6231,237.8607,2625.0
2024-08-16 13:00:00,240.22,240.33,240.07,240.15,11382.0,237.8409,237.9498,237.6924,237.7716,11382.0
2024-08-16 13:10:00,240.21,240.56,240.21,240.56,6094.0,237.831,238.1776,237.831,238.1776,6094.0
2024-08-16 13:20:00,240.54,240.59,240.4,240.47,9962.0,238.1578,238.2073,238.0191,238.0885,9962.0
2024-08-16 13:30:00,240.5,240.5,240.27,240.27,4162.0,238.1182,238.1182,237.8904,237.8904,4162.0
2024-08-16 13:40:00,240.3,240.4,240.14,240.2,4027.0,237.9201,238.0191,237.7617,237.8211,4027.0
2024-08-16 13:50:00,240.16,240.33,239.98,240.32,8415.0,237.7815,237.9498,237.6033,237.9399,8415.0
2024-08-16 14:00:00,240.25,240.33,240.19,240.21,6626.0,237.8706,237.9498,237.8112,237.831,6626.0
2024-08-16 14:10:00,240.17,240.28,240.15,240.24,1894.0,237.7914,237.9003,237.7716,237.8607,1894.0
2024-08-16 14:20:00,240.21,240.23,240.05,240.18,6131.0,237.831,237.8508,237.6726,237.8013,6131.0
2024-08-16 14:30:00,240.24,240.24,240.11,240.14,3344.0,237.8607,237.8607,237.732,237.7617,3344.0
2024-08-16 14:40:00,240.13,240.23,240.13,240.21,2170.0,237.7518,237.8508,237.7518,237.831,2170.0
2024-08-16 14:50:00,240.2,240.45,240.07,240.45,4657.0,237.8211,238.0686,237.6924,238.0686,4657.0
2024-08-16 15:00:00,240.36,240.6,240.34,240.37,14191.0,237.9795,238.2172,237.9597,237.9894,14191.0
2024-08-16 15:10:00,240.4,240.4,240.05,240.06,23158.0,238.0191,238.0191,237.6726,237.6825,23158.0
2024-08-16 15:20:00,240.04,240.37,239.9,240.37,8793.0,237.6627,237.9894,237.5241,237.9894,8793.0
2024-08-16 15:30:00,240.25,240.41,240.22,240.33,9705.0,237.8706,238.029,237.8409,237.9498,9705.0
2024-08-16 15:40:00,240.3,240.3,239.97,240.13,9791.0,237.9201,237.9201,237.5934,237.7518,9791.0
2024-08-16 15:50:00,240.13,240.93,239.95,240.7,47308.0,237.7518,238.5439,237.5736,238.3162,47308.0
2024-08-19 09:30:00,241.0,241.73,240.2,241.73,10026.0,238.6132,239.336,237.8211,239.336,10026.0
2024-08-19 09:40:00,241.53,241.78,241.24,241.53,1148.0,239.138,239.3855,238.8508,239.138,1148.0
2024-08-19 09:50:00,241.38,241.87,240.79,241.2,22350.0,238.9894,239.4746,238.4053,238.8112,22350.0
2024-08-19 10:00:00,241.42,241.72,241.06,241.28,13639.0,239.029,239.3261,238.6726,238.8904,13639.0
2024-08-19 10:10:00,241.44,241.58,240.82,240.88,12142.0,239.0488,239.1875,238.435,238.4944,12142.0
2024-08-19 10:20:00,240.88,241.39,240.72,241.13,12515.0,238.4944,238.9993,238.336,238.7419,12515.0
2024-08-19 10:30:00,241.16,241.34,240.69,240.79,4299.0,238.7716,238.9498,238.3063,238.4053,4299.0
2024-08-19 10:40:00,240.75,241.1,240.67,240.86,7443.0,238.3657,238.7122,238.2865,238.4746,7443.0
2024-08-19 10:50:00,241.06,241.16,240.99,241.01,9937.0,238.6726,238.7716,238.6033,238.6231,9937.0
2024-08-19 11:00:00,240.91,240.95,240.69,240.72,3100.0,238.5241,238.5637,238.3063,238.336,3100.0
2024-08-19 11:10:00,240.81,240.97,240.69,240.79,12206.0,238.4251,238.5835,238.3063,238.4053,12206.0
2024-08-19 11:20:00,240.9,240.91,240.45,240.54,7649.0,238.5142,238.5241,238.0686,238.1578,7649.0
2024-08-19 11:30:00,240.45,240.85,240.43,240.81,8795.0,238.0686,238.4647,238.0488,238.4251,8795.0
2024-08-19 11:40:00,240.8,240.91,240.64,240.65,4397.0,238.4152,238.5241,238.2568,238.2667,4397.0
2024-08-19 11:50:00,240.75,241.23,240.74,241.08,15908.0,238.3657,238.8409,238.3558,238.6924,15908.0
2024-08-19 12:00:00,241.08,241.13,240.9,241.11,6540.0,238.6924,238.7419,238.5142,238.7221,6540.0
2024-08-19 12:10:00,241.11,241.24,241.04,241.09,1200.0,238.7221,238.8508,238.6528,238.7023,1200.0
2024-08-19 12:20:00,241.05,241.22,241.04,241.09,7278.0,238.6627,238.831,238.6528,238.7023,7278.0
2024-08-19 12:30:00,241.15,241.4,241.14,241.4,1041.0,238.7617,239.0092,238.7518,239.0092,1041.0
2024-08-19 12:40:00,241.3,241.5,241.24,241.5,3027.0,238.9102,239.1082,238.8508,239.1082,3027.0
2024-08-19 12:50:00,241.65,241.72,241.58,241.64,6605.0,239.2568,239.3261,239.1875,239.2469,6605.0
2024-08-19 13:00:00,241.59,241.88,241.56,241.79,4010.0,239.1974,239.4845,239.1677,239.3954,4010.0
2024-08-19 13:10:00,241.76,241.95,241.74,241.87,13845.0,239.3657,239.5538,239.3459,239.4746,13845.0
2024-08-19 13:20:00,241.79,241.97,241.78,241.87,3731.0,239.3954,239.5736,239.3855,239.4746,3731.0
2024-08-19 13:30:00,241.81,241.85,241.69,241.85,6800.0,239.4152,239.4548,239.2964,239.4548,6800.0
2024-08-19 13:40:00,241.84,241.88,241.75,241.76,600.0,239.4449,239.4845,239.3558,239.3657,600.0
2024-08-19 13:50:00,241.72,241.72,241.59,241.71,7760.0,239.3261,239.3261,239.1974,239.3162,7760.0
2024-08-19 14:00:00,241.75,241.76,241.47,241.55,3552.0,239.3558,239.3657,239.0785,239.1578,3552.0
2024-08-19 14:10:00,241.52,241.65,241.41,241.58,7160.0,239.1281,239.2568,239.0191,239.1875,7160.0
2024-08-19 14:20:00,241.63,241.67,241.58,241.67,2830.0,239.237,239.2766,239.1875,239.2766,2830.0
2024-08-19 14:30:00,241.67,241.76,241.58,241.68,3020.0,239.2766,239.3657,239.1875,239.2865,3020.0
2024-08-19 14:40:00,241.8,242.01,241.79,241.94,8513.0,239.4053,239.6132,239.3954,239.5439,8513.0
2024-08-19 14:50:00,241.94,241.98,241.87,241.92,1244.0,239.5439,239.5835,239.4746,239.5241,1244.0
2024-08-19 15:00:00,241.94,242.05,241.8,242.0,9586.0,239.5439,239.6528,239.4053,239.6033,9586.0
2024-08-19 15:10:00,242.01,242.04,241.9,241.95,7885.0,239.6132,239.6429,239.5043,239.5538,7885.0
2024-08-19 15:20:00,241.97,242.0,241.82,241.93,11290.0,239.5736,239.6033,239.4251,239.534,11290.0
2024-08-19 15:30:00,241.93,241.93,241.59,241.65,8829.0,239.534,239.534,239.1974,239.2568,8829.0
2024-08-19 15:40:00,241.71,241.77,241.52,241.52,18155.0,239.3162,239.3756,239.1281,239.1281,18155.0
2024-08-19 15:50:00,241.59,242.18,241.35,242.16,58533.0,239.1974,239.7815,238.9597,239.7617,58533.0
2024-08-20 09:30:00,243.0,243.0,242.0,242.77,12674.0,240.5934,240.5934,239.6033,240.3657,12674.0
2024-08-20 09:40:00,243.0,243.11,242.39,242.68,10887.0,240.5934,240.7023,239.9894,240.2766,10887.0
2024-08-20 09:50:00,242.63,242.87,242.24,242.87,4961.0,240.2271,240.4647,239.8409,240.4647,4961.0
2024-08-20 10:00:00,242.84,242.95,242.43,242.62,12211.0,240.435,240.5439,240.029,240.2172,12211.0
2024-08-20 10:10:00,242.48,242.62,242.27,242.28,7482.0,240.0785,240.2172,239.8706,239.8805,7482.0
2024-08-20 10:20:00,242.32,242.56,242.29,242.5,1078.0,239.9201,240.1578,239.8904,240.0983,1078.0
2024-08-20 10:30:00,242.5,243.0,242.44,243.0,2774.0,240.0983,240.5934,240.0389,240.5934,2774.0
2024-08-20 10:40:00,242.8,243.22,242.8,242.98,10771.0,240.3954,240.8112,240.3954,240.5736,10771.0
2024-08-20 10:50:00,243.12,243.4,243.02,243.22,2833.0,240.7122,240.9894,240.6132,240.8112,2833.0
2024-08-20 11:00:00,243.2,243.31,243.01,243.3,2969.0,240.7914,240.9003,240.6033,240.8904,2969.0
2024-08-20 11:10:00,243.16,243.24,243.06,243.1,8844.0,240.7518,240.831,240.6528,240.6924,8844.0
2024-08-20 11:20:00,243.18,243.23,243.09,243.09,4187.0,240.7716,240.8211,240.6825,240.6825,4187.0
2024-08-20 11:30:00,243.09,243.21,242.9,242.96,7136.0,240.6825,240.8013,240.4944,240.5538,7136.0
2024-08-20 11:40:00,242.9,242.9,242.56,242.56,3288.0,240.4944,240.4944,240.1578,240.1578,3288.0
2024-08-20 11:50:00,242.62,242.92,242.52,242.92,3150.0,240.2172,240.5142,240.1181,240.5142,3150.0
2024-08-20 12:00:00,242.92,243.1,242.89,243.02,7981.0,240.5142,240.6924,240.4845,240.6132,7981.0
2024-08-20 12:10:00,243.06,243.06,242.79,242.82,4851.0,240.6528,240.6528,240.3855,240.4152,4851.0
2024-08-20 12:20:00,242.88,242.93,242.59,242.59,4558.0,240.4746,240.5241,240.1875,240.1875,4558.0
2024-08-20 12:30:00,242.77,242.84,242.66,242.84,2090.0,240.3657,240.435,240.2568,240.435,2090.0
2024-08-20 12:40:00,242.9,242.9,242.64,242.73,6117.0,240.4944,240.4944,240.237,240.3261,6117.0
2024-08-20 12:50:00,242.7,242.75,242.59,242.59,5914.0,240.2964,240.3459,240.1875,240.1875,5914.0
2024-08-20 13:00:00,242.5,242.5,242.31,242.43,3745.0,240.0983,240.0983,239.9102,240.029,3745.0
2024-08-20 13:10:00,242.51,242.66,242.43,242.6,2162.0,240.1082,240.2568,240.029,240.1974,2162.0
2024-08-20 13:20:00,242.65,242.73,242.5,242.5,6155.0,240.2469,240.3261,240.0983,240.0983,6155.0
2024-08-20 13:30:00,242.5,242.5,242.24,242.24,4106.0,240.0983,240.0983,239.8409,239.8409,4106.0
2024-08-20 13:40:00,242.26,242.61,242.22,242.61,2694.0,239.8607,240.2073,239.8211,240.2073,2694.0
2024-08-20 13:50:00,242.4,242.52,242.27,242.34,1397.0,239.9993,240.1181,239.8706,239.9399,1397.0
2024-08-20 14:00:00,242.52,242.57,242.44,242.57,1610.0,240.1181,240.1677,240.0389,240.1677,1610.0
2024-08-20 14:10:00,242.55,243.0,242.55,242.91,3177.0,240.1479,240.5934,240.1479,240.5043,3177.0
2024-08-20 14:20:00,242.99,243.16,242.9,243.11,13451.0,240.5835,240.7518,240.4944,240.7023,13451.0
2024-08-20 14:30:00,243.12,243.35,242.82,242.85,7036.0,240.7122,240.9399,240.4152,240.4449,7036.0
2024-08-20 14:40:00,242.92,242.97,242.66,242.72,4932.0,240.5142,240.5637,240.2568,240.3162,4932.0
2024-08-20 14:50:00,242.71,242.76,242.42,242.53,3201.0,240.3063,240.3558,240.0191,240.128,3201.0
2024-08-20 15:00:00,242.46,242.58,242.38,242.5,6709.0,240.0587,240.1776,239.9795,240.0983,6709.0
2024-08-20 15:10:00,242.41,242.52,242.36,242.48,9642.0,240.0092,240.1181,239.9597,240.0785,9642.0
2024-08-20 15:20:00,242.41,242.41,242.3,242.41,4372.0,240.0092,240.0092,239.9003,240.0092,4372.0
2024-08-20 15:30:00,242.43,242.53,242.27,242.42,10864.0,240.029,240.128,239.8706,240.0191,10864.0
2024-08-20 15:40:00,242.34,242.41,242.21,242.31,8694.0,239.9399,240.0092,239.8112,239.9102,8694.0
2024-08-20 15:50:00,242.41,243.04,242.24,242.37,109199.0,240.0092,240.633,239.8409,239.9696,109199.0
2024-08-21 09:30:00,242.52,243.48,242.22,242.84,10299.0,240.1181,241.0686,239.8211,240.435,10299.0
2024-08-21 09:40:00,243.4,243.62,243.0,243.48,26111.0,240.9894,241.2073,240.5934,241.0686,26111.0
2024-08-21 09:50:00,243.51,243.73,243.41,243.72,7693.0,241.0983,241.3162,240.9993,241.3063,7693.0
2024-08-21 10:00:00,243.83,244.2,243.66,244.02,13076.0,241.4152,241.7815,241.2469,241.6033,13076.0
2024-08-21 10:10:00,243.79,243.89,243.59,243.72,2733.0,241.3756,241.4746,241.1776,241.3063,2733.0
2024-08-21 10:20:00,243.72,244.22,243.61,244.0,11484.0,241.3063,241.8013,241.1974,241.5835,11484.0
2024-08-21 10:30:00,244.09,244.76,244.09,244.51,17025.0,241.6726,242.336,241.6726,242.0884,17025.0
2024-08-21 10:40:00,244.63,245.1,244.58,244.7,24441.0,242.2073,242.6726,242.1577,242.2766,24441.0
2024-08-21 10:50:00,244.59,244.97,244.41,244.97,2902.0,242.1676,242.5439,241.9894,242.5439,2902.0
2024-08-21 11:00:00,244.76,245.16,244.75,245.01,3807.0,242.336,242.732,242.3261,242.5835,3807.0
2024-08-21 11:10:00,244.97,245.55,244.97,245.49,6624.0,242.5439,243.1181,242.5439,243.0587,6624.0
2024-08-21 11:20:00,245.54,246.06,245.53,246.06,16280.0,243.1082,243.6231,243.0983,243.6231,16280.0
2024-08-21 11:30:00,246.05,246.46,245.93,246.37,6982.0,243.6132,244.0191,243.4944,243.93,6982.0
2024-08-21 11:40:00,246.37,246.4,245.97,246.1,4615.0,243.93,243.9597,243.534,243.6627,4615.0
2024-08-21 11:50:00,246.08,246.21,245.54,245.65,11896.0,243.6429,243.7716,243.1082,243.2171,11896.0
2024-08-21 12:00:00,245.64,245.64,245.29,245.47,3823.0,243.2072,243.2072,242.8607,243.0389,3823.0
2024-08-21 12:10:00,245.53,245.53,245.39,245.52,2220.0,243.0983,243.0983,242.9597,243.0884,2220.0
2024-08-21 12:20:00,245.59,245.76,245.52,245.52,3095.0,243.1577,243.3261,243.0884,243.0884,3095.0
2024-08-21 12:30:00,245.54,245.7,245.54,245.68,1420.0,243.1082,243.2667,243.1082,243.2469,1420.0
2024-08-21 12:40:00,245.68,245.7,245.45,245.65,2107.0,243.2469,243.2667,243.0191,243.2171,2107.0
2024-08-21 12:50:00,245.54,245.78,245.53,245.78,5125.0,243.1082,243.3459,243.0983,243.3459,5125.0
2024-08-21 13:00:00,245.85,245.85,245.68,245.8,1044.0,243.4152,243.4152,243.2469,243.3657,1044.0
2024-08-21 13:10:00,245.72,245.81,245.65,245.69,4671.0,243.2865,243.3756,243.2171,243.2568,4671.0
2024-08-21 13:20:00,245.65,245.65,245.53,245.59,1995.0,243.2171,243.2171,243.0983,243.1577,1995.0
2024-08-21 13:30:00,245.59,245.94,245.58,245.94,8888.0,243.1577,243.5043,243.1478,243.5043,8888.0
2024-08-21 13:40:00,245.91,245.92,245.69,245.77,5789.0,243.4746,243.4845,243.2568,243.336,5789.0
2024-08-21 13:50:00,245.81,245.85,245.74,245.74,2911.0,243.3756,243.4152,243.3063,243.3063,2911.0
2024-08-21 14:00:00,245.8,245.98,245.73,245.97,3253.0,243.3657,243.5439,243.2964,243.534,3253.0
2024-08-21 14:10:00,246.1,246.32,246.1,246.29,2315.0,243.6627,243.8805,243.6627,243.8508,2315.0
2024-08-21 14:20:00,246.26,246.37,246.17,246.31,4772.0,243.8211,243.93,243.732,243.8706,4772.0
2024-08-21 14:30:00,246.49,246.62,246.17,246.3,5936.0,244.0488,244.1775,243.732,243.8607,5936.0
2024-08-21 14:40:00,246.19,246.61,246.18,246.61,2420.0,243.7518,244.1676,243.7419,244.1676,2420.0
2024-08-21 14:50:00,246.63,246.71,246.53,246.55,3624.0,244.1874,244.2667,244.0884,244.1082,3624.0
2024-08-21 15:00:00,246.56,246.61,246.2,246.26,6774.0,244.1181,244.1676,243.7617,243.8211,6774.0
2024-08-21 15:10:00,246.3,246.37,246.15,246.28,3139.0,243.8607,243.93,243.7122,243.8409,3139.0
2024-08-21 15:20:00,246.23,246.39,245.97,246.39,5825.0,243.7914,243.9498,243.534,243.9498,5825.0
2024-08-21 15:30:00,246.37,246.4,245.86,246.05,10953.0,243.93,243.9597,243.4251,243.6132,10953.0
2024-08-21 15:40:00,246.01,246.16,245.84,246.14,13669.0,243.5736,243.7221,243.4053,243.7023,13669.0
2024-08-21 15:50:00,246.24,246.69,245.95,246.36,40589.0,243.8013,244.2468,243.5142,243.9201,40589.0
2024-08-22 09:30:00,247.09,247.59,245.96,247.54,15460.0,244.6429,245.1379,243.5241,245.0884,15460.0
2024-08-22 09:40:00,247.23,247.53,246.39,246.43,3781.0,244.7815,245.0785,243.9498,243.9894,3781.0
2024-08-22 09:50:00,246.05,246.44,245.69,246.44,3621.0,243.6132,243.9993,243.2568,243.9993,3621.0
2024-08-22 10:00:00,246.17,246.35,245.69,245.7,3315.0,243.732,243.9102,243.2568,243.2667,3315.0
2024-08-22 10:10:00,245.72,245.92,245.58,245.74,3014.0,243.2865,243.4845,243.1478,243.3063,3014.0
2024-08-22 10:20:00,245.63,245.82,245.55,245.67,3922.0,243.1973,243.3855,243.1181,243.237,3922.0
2024-08-22 10:30:00,245.6,246.5,245.49,246.33,6176.0,243.1676,244.0587,243.0587,243.8904,6176.0
2024-08-22 10:40:00,246.33,246.74,246.25,246.53,2754.0,243.8904,244.2964,243.8112,244.0884,2754.0
2024-08-22 10:50:00,246.65,246.75,246.36,246.36,2402.0,244.2072,244.3063,243.9201,243.9201,2402.0
2024-08-22 11:00:00,246.48,246.51,246.25,246.29,3053.0,244.0389,244.0686,243.8112,243.8508,3053.0
2024-08-22 11:10:00,246.25,246.38,246.0,246.0,2511.0,243.8112,243.9399,243.5637,243.5637,2511.0
2024-08-22 11:20:00,245.99,246.24,245.91,246.15,2986.0,243.5538,243.8013,243.4746,243.7122,2986.0
2024-08-22 11:30:00,246.17,246.53,246.17,246.49,1780.0,243.732,244.0884,243.732,244.0488,1780.0
2024-08-22 11:40:00,246.48,246.67,246.39,246.45,4853.0,244.0389,244.227,243.9498,244.0092,4853.0
2024-08-22 11:50:00,246.49,246.77,246.4,246.68,3222.0,244.0488,244.3261,243.9597,244.2369,3222.0
2024-08-22 12:00:00,246.68,246.84,246.66,246.75,12674.0,244.2369,244.3954,244.2171,244.3063,12674.0
2024-08-22 12:10:00,246.75,247.02,246.75,246.91,1832.0,244.3063,244.5736,244.3063,244.4647,1832.0
2024-08-22 12:20:00,247.07,247.16,246.88,246.94,3503.0,244.6231,244.7122,244.435,244.4944,3503.0
2024-08-22 12:30:00,247.0,247.24,246.96,247.14,2709.0,244.5538,244.7914,244.5142,244.6924,2709.0
2024-08-22 12:40:00,247.16,247.16,246.77,246.77,6414.0,244.7122,244.7122,244.3261,244.3261,6414.0
2024-08-22 12:50:00,246.77,246.8,246.11,246.11,2926.0,244.3261,244.3558,243.6726,243.6726,2926.0
2024-08-22 13:00:00,246.07,246.16,245.91,246.16,3587.0,243.633,243.7221,243.4746,243.7221,3587.0
2024-08-22 13:10:00,246.16,246.31,246.09,246.3,2208.0,243.7221,243.8706,243.6528,243.8607,2208.0
2024-08-22 13:20:00,246.35,246.41,246.12,246.12,6044.0,243.9102,243.9696,243.6825,243.6825,6044.0
2024-08-22 13:30:00,246.11,246.21,245.7,246.21,3188.0,243.6726,243.7716,243.2667,243.7716,3188.0
2024-08-22 13:40:00,246.12,246.26,246.01,246.14,2051.0,243.6825,243.8211,243.5736,243.7023,2051.0
2024-08-22 13:50:00,246.07,246.13,245.8,245.83,3369.0,243.633,243.6924,243.3657,243.3954,3369.0
2024-08-22 14:00:00,245.73,246.17,245.65,246.17,3867.0,243.2964,243.732,243.2171,243.732,3867.0
2024-08-22 14:10:00,246.22,246.5,246.09,246.5,2652.0,243.7815,244.0587,243.6528,244.0587,2652.0
2024-08-22 14:20:00,246.49,246.6,246.37,246.5,1622.0,244.0488,244.1577,243.93,244.0587,1622.0
2024-08-22 14:30:00,246.49,246.52,246.2,246.37,6621.0,244.0488,244.0785,243.7617,243.93,6621.0
2024-08-22 14:40:00,246.36,246.42,246.23,246.33,2499.0,243.9201,243.9795,243.7914,243.8904,2499.0
2024-08-22 14:50:00,246.35,246.47,246.27,246.33,3880.0,243.9102,244.029,243.831,243.8904,3880.0
2024-08-22 15:00:00,246.35,246.73,246.34,246.7,4565.0,243.9102,244.2865,243.9003,244.2568,4565.0
2024-08-22 15:10:00,246.68,247.35,246.68,247.04,12300.0,244.2369,244.9003,244.2369,244.5934,12300.0
2024-08-22 15:20:00,247.1,247.1,246.46,246.46,4632.0,244.6528,244.6528,244.0191,244.0191,4632.0
2024-08-22 15:30:00,246.65,246.69,246.34,246.41,7494.0,244.2072,244.2468,243.9003,243.9696,7494.0
2024-08-22 15:40:00,246.39,246.39,245.98,246.24,9452.0,243.9498,243.9498,243.5439,243.8013,9452.0
2024-08-22 15:50:00,246.22,246.4,245.17,246.38,104287.0,243.7815,243.9597,242.7419,243.9399,104287.0
2024-08-23 09:30:00,247.09,247.86,246.99,247.13,8813.0,244.6429,245.4053,244.5439,244.6825,8813.0
2024-08-23 09:40:00,246.81,246.93,246.46,246.59,1700.0,244.3657,244.4845,244.0191,244.1478,1700.0
2024-08-23 09:50:00,246.34,246.65,246.34,246.53,1973.0,243.9003,244.2072,243.9003,244.0884,1973.0
2024-08-23 10:00:00,246.5,246.8,246.34,246.65,9203.0,244.0587,244.3558,243.9003,244.2072,9203.0
2024-08-23 10:10:00,246.89,247.68,246.82,247.1,7584.0,244.4449,245.227,244.3756,244.6528,7584.0
2024-08-23 10:20:00,247.18,247.3,247.03,247.27,1067.0,244.732,244.8508,244.5835,244.8211,1067.0
2024-08-23 10:30:00,247.24,247.24,246.53,246.69,4043.0,244.7914,244.7914,244.0884,244.2468,4043.0
2024-08-23 10:40:00,246.73,247.19,246.36,246.36,8758.0,244.2865,244.7419,243.9201,243.9201,8758.0
2024-08-23 10:50:00,246.25,247.41,246.25,247.41,9668.0,243.8112,244.9597,243.8112,244.9597,9668.0
2024-08-23 11:00:00,247.41,247.5,247.01,247.09,5489.0,244.9597,245.0488,244.5637,244.6429,5489.0
2024-08-23 11:10:00,247.28,247.73,247.26,247.73,1340.0,244.831,245.2765,244.8112,245.2765,1340.0
2024-08-23 11:20:00,247.68,247.81,247.47,247.73,1826.0,245.227,245.3558,245.0191,245.2765,1826.0
2024-08-23 11:30:00,247.7,247.78,247.57,247.65,2166.0,245.2468,245.3261,245.1181,245.1973,2166.0
2024-08-23 11:40:00,247.63,247.63,247.2,247.21,3187.0,245.1775,245.1775,244.7518,244.7617,3187.0
2024-08-23 11:50:00,247.05,247.31,246.85,246.85,3318.0,244.6033,244.8607,244.4053,244.4053,3318.0
2024-08-23 12:00:00,246.85,247.07,246.59,246.64,7981.0,244.4053,244.6231,244.1478,244.1973,7981.0
2024-08-23 12:10:00,246.59,246.73,246.45,246.65,1695.0,244.1478,244.2865,244.0092,244.2072,1695.0
2024-08-23 12:20:00,246.58,246.81,246.54,246.77,8700.0,244.1379,244.3657,244.0983,244.3261,8700.0
2024-08-23 12:30:00,246.61,246.82,246.6,246.65,1252.0,244.1676,244.3756,244.1577,244.2072,1252.0
2024-08-23 12:40:00,246.64,246.64,246.09,246.3,5631.0,244.1973,244.1973,243.6528,243.8607,5631.0
2024-08-23 12:50:00,246.34,246.85,246.33,246.85,1400.0,243.9003,244.4053,243.8904,244.4053,1400.0
2024-08-23 13:00:00,246.85,246.95,246.63,246.9,4627.0,244.4053,244.5043,244.1874,244.4548,4627.0
2024-08-23 13:10:00,246.84,247.04,246.83,247.01,2960.0,244.3954,244.5934,244.3855,244.5637,2960.0
2024-08-23 13:20:00,246.96,247.23,246.93,247.22,2161.0,244.5142,244.7815,244.4845,244.7716,2161.0
2024-08-23 13:30:00,247.25,247.25,246.72,246.92,3834.0,244.8013,244.8013,244.2766,244.4746,3834.0
2024-08-23 13:40:00,246.68,246.87,246.46,246.46,2871.0,244.2369,244.4251,244.0191,244.0191,2871.0
2024-08-23 13:50:00,246.57,246.57,246.2,246.28,1716.0,244.128,244.128,243.7617,243.8409,1716.0
2024-08-23 14:00:00,246.19,246.28,245.78,245.98,8317.0,243.7518,243.8409,243.3459,243.5439,8317.0
2024-08-23 14:10:00,245.89,245.97,245.54,245.61,10786.0,243.4548,243.534,243.1082,243.1775,10786.0
2024-08-23 14:20:00,245.46,245.53,245.21,245.28,8580.0,243.029,243.0983,242.7815,242.8508,8580.0
2024-08-23 14:30:00,245.32,245.45,245.12,245.45,5858.0,242.8904,243.0191,242.6924,243.0191,5858.0
2024-08-23 14:40:00,245.42,245.85,245.42,245.7,743.0,242.9894,243.4152,242.9894,243.2667,743.0
2024-08-23 14:50:00,245.85,246.18,245.78,246.01,3897.0,243.4152,243.7419,243.3459,243.5736,3897.0
2024-08-23 15:00:00,246.01,246.01,245.96,246.01,1925.0,243.5736,243.5736,243.5241,243.5736,1925.0
2024-08-23 15:10:00,246.09,246.35,246.09,246.32,2042.0,243.6528,243.9102,243.6528,243.8805,2042.0
2024-08-23 15:20:00,246.41,246.57,246.21,246.55,3666.0,243.9696,244.128,243.7716,244.1082,3666.0
2024-08-23 15:30:00,246.66,246.68,246.46,246.55,5783.0,244.2171,244.2369,244.0191,244.1082,5783.0
2024-08-23 15:40:00,246.46,246.93,246.38,246.93,8288.0,244.0191,244.4845,243.9399,244.4845,8288.0
2024-08-23 15:50:00,247.02,247.37,246.6,247.11,41134.0,244.5736,244.9201,244.1577,244.6627,41134.0
2024-08-26 09:30:00,245.84,246.39,245.84,246.32,19256.0,243.4053,243.9498,243.4053,243.8805,19256.0
2024-08-26 09:40:00,246.04,247.08,245.85,247.06,8681.0,243.6033,244.633,243.4152,244.6132,8681.0
2024-08-26 09:50:00,247.0,247.25,246.76,246.77,2381.0,244.5538,244.8013,244.3162,244.3261,2381.0
2024-08-26 10:00:00,246.91,247.81,246.9,247.67,5718.0,244.4647,245.3558,244.4548,245.2171,5718.0
2024-08-26 10:10:00,247.81,248.0,247.6,247.83,5545.0,245.3558,245.5439,245.1478,245.3756,5545.0
2024-08-26 10:20:00,247.78,248.0,247.51,247.59,13890.0,245.3261,245.5439,245.0587,245.1379,13890.0
2024-08-26 10:30:00,247.5,247.6,246.89,247.29,7807.0,245.0488,245.1478,244.4449,244.8409,7807.0
2024-08-26 10:40:00,247.3,247.47,246.73,246.97,3111.0,244.8508,245.0191,244.2865,244.5241,3111.0
2024-08-26 10:50:00,246.89,247.01,246.43,246.43,11263.0,244.4449,244.5637,243.9894,243.9894,11263.0
2024-08-26 11:00:00,246.37,246.38,246.15,246.2,5489.0,243.93,243.9399,243.7122,243.7617,5489.0
2024-08-26 11:10:00,246.2,246.26,245.94,246.21,4552.0,243.7617,243.8211,243.5043,243.7716,4552.0
2024-08-26 11:20:00,246.21,246.32,245.75,245.84,17789.0,243.7716,243.8805,243.3162,243.4053,17789.0
2024-08-26 11:30:00,245.84,246.01,245.7,245.74,16880.0,243.4053,243.5736,243.2667,243.3063,16880.0
2024-08-26 11:40:00,245.67,245.91,245.6,245.65,8299.0,243.237,243.4746,243.1676,243.2171,8299.0
2024-08-26 11:50:00,245.8,246.04,245.71,246.01,6651.0,243.3657,243.6033,243.2766,243.5736,6651.0
2024-08-26 12:00:00,246.02,246.37,245.93,246.25,4816.0,243.5835,243.93,243.4944,243.8112,4816.0
2024-08-26 12:10:00,246.36,246.79,246.27,246.74,3663.0,243.9201,244.3459,243.831,244.2964,3663.0
2024-08-26 12:20:00,246.82,246.91,246.62,246.8,5333.0,244.3756,244.4647,244.1775,244.3558,5333.0
2024-08-26 12:30:00,246.79,246.86,246.63,246.69,2069.0,244.3459,244.4152,244.1874,244.2468,2069.0
2024-08-26 12:40:00,246.67,246.77,246.55,246.76,1798.0,244.227,244.3261,244.1082,244.3162,1798.0
2024-08-26 12:50:00,246.74,247.04,246.73,246.91,4026.0,244.2964,244.5934,244.2865,244.4647,4026.0
2024-08-26 13:00:00,246.83,246.94,246.72,246.86,3722.0,244.3855,244.4944,244.2766,244.4152,3722.0
2024-08-26 13:10:00,246.88,246.9,246.77,246.77,1917.0,244.435,244.4548,244.3261,244.3261,1917.0
2024-08-26 13:20:00,246.84,246.87,246.74,246.78,3121.0,244.3954,244.4251,244.2964,244.336,3121.0
2024-08-26 13:30:00,246.81,246.81,246.46,246.54,4943.0,244.3657,244.3657,244.0191,244.0983,4943.0
2024-08-26 13:40:00,246.54,246.57,246.37,246.38,4212.0,244.0983,244.128,243.93,243.9399,4212.0
2024-08-26 13:50:00,246.41,246.42,246.2,246.28,5766.0,243.9696,243.9795,243.7617,243.8409,5766.0
2024-08-26 14:00:00,246.24,246.37,246.03,246.03,2925.0,243.8013,243.93,243.5934,243.5934,2925.0
2024-08-26 14:10:00,246.05,246.13,245.77,245.92,7164.0,243.6132,243.6924,243.336,243.4845,7164.0
2024-08-26 14:20:00,245.97,246.37,245.97,246.17,8538.0,243.534,243.93,243.534,243.732,8538.0
2024-08-26 14:30:00,246.19,246.4,246.12,246.35,3141.0,243.7518,243.9597,243.6825,243.9102,3141.0
2024-08-26 14:40:00,246.35,246.59,246.34,246.55,4046.0,243.9102,244.1478,243.9003,244.1082,4046.0
2024-08-26 14:50:00,246.57,246.73,246.5,246.57,4054.0,244.128,244.2865,244.0587,244.128,4054.0
2024-08-26 15:00:00,246.56,246.6,246.28,246.54,7219.0,244.1181,244.1577,243.8409,244.0983,7219.0
2024-08-26 15:10:00,246.54,246.71,246.49,246.7,2416.0,244.0983,244.2667,244.0488,244.2568,2416.0
2024-08-26 15:20:00,246.75,247.06,246.7,247.03,15116.0,244.3063,244.6132,244.2568,244.5835,15116.0
2024-08-26 15:30:00,246.99,246.99,246.71,246.85,7692.0,244.5439,244.5439,244.2667,244.4053,7692.0
2024-08-26 15:40:00,246.83,247.01,246.47,246.66,9908.0,244.3855,244.5637,244.029,244.2171,9908.0
2024-08-26 15:50:00,246.73,247.2,246.45,247.08,62073.0,244.2865,244.7518,244.0092,244.633,62073.0
2024-08-27 09:30:00,247.19,247.41,246.52,246.52,9109.0,244.7419,244.9597,244.0785,244.0785,9109.0
2024-08-27 09:40:00,246.64,247.16,246.63,246.94,3039.0,244.1973,244.7122,244.1874,244.4944,3039.0
2024-08-27 09:50:00,247.1,247.4,246.6,246.79,3120.0,244.6528,244.9498,244.1577,244.3459,3120.0
2024-08-27 10:00:00,246.98,247.22,246.74,247.22,3794.0,244.534,244.7716,244.2964,244.7716,3794.0
2024-08-27 10:10:00,247.03,247.12,246.68,246.87,10700.0,244.5835,244.6726,244.2369,244.4251,10700.0
2024-08-27 10:20:00,247.04,247.17,246.92,247.12,4117.0,244.5934,244.7221,244.4746,244.6726,4117.0
2024-08-27 10:30:00,247.17,247.55,247.16,247.55,13689.0,244.7221,245.0983,244.7122,245.0983,13689.0
2024-08-27 10:40:00,247.48,247.62,247.34,247.52,8458.0,245.029,245.1676,244.8904,245.0686,8458.0
2024-08-27 10:50:00,247.53,247.63,247.39,247.39,7871.0,245.0785,245.1775,244.9399,244.9399,7871.0
2024-08-27 11:00:00,247.42,247.68,247.42,247.52,2512.0,244.9696,245.227,244.9696,245.0686,2512.0
2024-08-27 11:10:00,247.59,247.59,247.13,247.27,9468.0,245.1379,245.1379,244.6825,244.8211,9468.0
2024-08-27 11:20:00,247.21,247.57,247.15,247.5,8102.0,244.7617,245.1181,244.7023,245.0488,8102.0
2024-08-27 11:30:00,247.42,247.42,247.14,247.22,4527.0,244.9696,244.9696,244.6924,244.7716,4527.0
2024-08-27 11:40:00,247.22,247.31,246.98,247.1,10002.0,244.7716,244.8607,244.534,244.6528,10002.0
2024-08-27 11:50:00,247.21,247.44,247.2,247.4,2504.0,244.7617,244.9894,244.7518,244.9498,2504.0
2024-08-27 12:00:00,247.43,247.43,247.23,247.38,3657.0,244.9795,244.9795,244.7815,244.93,3657.0
2024-08-27 12:10:00,247.34,247.52,247.26,247.52,4951.0,244.8904,245.0686,244.8112,245.0686,4951.0
2024-08-27 12:20:00,247.48,247.58,247.44,247.51,5245.0,245.029,245.128,244.9894,245.0587,5245.0
2024-08-27 12:30:00,247.51,247.68,247.5,247.61,2920.0,245.0587,245.227,245.0488,245.1577,2920.0
2024-08-27 12:40:00,247.54,247.71,247.43,247.71,6377.0,245.0884,245.2567,244.9795,245.2567,6377.0
2024-08-27 12:50:00,247.68,247.87,247.66,247.77,2180.0,245.227,245.4152,245.2072,245.3162,2180.0
2024-08-27 13:00:00,247.74,247.92,247.74,247.88,1418.0,245.2865,245.4647,245.2865,245.4251,1418.0
2024-08-27 13:10:00,247.87,247.89,247.8,247.88,2819.0,245.4152,245.435,245.3459,245.4251,2819.0
2024-08-27 13:20:00,247.88,248.16,247.87,248.16,6677.0,245.4251,245.7023,245.4152,245.7023,6677.0
2024-08-27 13:30:00,248.24,248.27,248.07,248.27,15353.0,245.7815,245.8112,245.6132,245.8112,15353.0
2024-08-27 13:40:00,248.23,248.29,248.1,248.16,5227.0,245.7716,245.831,245.6429,245.7023,5227.0
2024-08-27 13:50:00,248.17,248.29,248.09,248.17,3373.0,245.7122,245.831,245.633,245.7122,3373.0
2024-08-27 14:00:00,248.14,248.2,248.09,248.2,5850.0,245.6825,245.7419,245.633,245.7419,5850.0
2024-08-27 14:10:00,248.27,248.38,248.2,248.35,4759.0,245.8112,245.9201,245.7419,245.8904,4759.0
2024-08-27 14:20:00,248.44,248.5,248.34,248.43,1485.0,245.9795,246.0389,245.8805,245.9696,1485.0
2024-08-27 14:30:00,248.47,248.57,248.46,248.53,2170.0,246.0092,246.1082,245.9993,246.0686,2170.0
2024-08-27 14:40:00,248.52,248.52,248.36,248.51,3672.0,246.0587,246.0587,245.9003,246.0488,3672.0
2024-08-27 14:50:00,248.47,248.57,248.45,248.52,2966.0,246.0092,246.1082,245.9894,246.0587,2966.0
2024-08-27 15:00:00,248.49,248.63,248.36,248.43,6340.0,246.029,246.1676,245.9003,245.9696,6340.0
2024-08-27 15:10:00,248.43,248.6,248.2,248.53,9218.0,245.9696,246.1379,245.7419,246.0686,9218.0
2024-08-27 15:20:00,248.59,248.74,248.5,248.63,5875.0,246.128,246.2765,246.0389,246.1676,5875.0
2024-08-27 15:30:00,248.62,248.63,248.18,248.23,13372.0,246.1577,246.1676,245.7221,245.7716,13372.0
2024-08-27 15:40:00,248.17,248.45,248.14,248.45,6462.0,245.7122,245.9894,245.6825,245.9894,6462.0
2024-08-27 15:50:00,248.39,248.92,248.38,248.69,47109.0,245.93,246.4548,245.9201,246.227,47109.0
2024-08-28 09:30:00,249.31,249.62,248.59,249.18,15851.0,246.8409,247.1478,246.128,246.7122,15851.0
2024-08-28 09:40:00,249.18,249.71,249.15,249.61,4382.0,246.7122,247.2369,246.6825,247.1379,4382.0
2024-08-28 09:50:00,249.59,250.14,249.58,249.6,64730.0,247.1181,247.6627,247.1082,247.128,64730.0
2024-08-28 10:00:00,249.59,249.71,249.32,249.71,8000.0,247.1181,247.2369,246.8508,247.2369,8000.0
2024-08-28 10:10:00,249.73,249.88,249.47,249.67,4297.0,247.2567,247.4053,246.9993,247.1973,4297.0
2024-08-28 10:20:00,249.62,249.94,249.28,249.94,7073.0,247.1478,247.4647,246.8112,247.4647,7073.0
2024-08-28 10:30:00,249.77,250.14,249.63,250.04,16217.0,247.2963,247.6627,247.1577,247.5637,16217.0
2024-08-28 10:40:00,250.04,250.46,249.9,250.42,11127.0,247.5637,247.9795,247.4251,247.9399,11127.0
2024-08-28 10:50:00,250.33,250.74,250.33,250.69,4094.0,247.8508,248.2567,247.8508,248.2072,4094.0
2024-08-28 11:00:00,250.57,250.89,250.55,250.77,2857.0,248.0884,248.4053,248.0686,248.2864,2857.0
2024-08-28 11:10:00,250.71,250.74,250.34,250.56,6083.0,248.227,248.2567,247.8607,248.0785,6083.0
2024-08-28 11:20:00,250.52,250.56,250.29,250.44,2890.0,248.0389,248.0785,247.8112,247.9597,2890.0
2024-08-28 11:30:00,250.43,250.43,249.91,250.17,11028.0,247.9498,247.9498,247.435,247.6924,11028.0
2024-08-28 11:40:00,250.08,250.08,249.53,249.65,2645.0,247.6033,247.6033,247.0587,247.1775,2645.0
2024-08-28 11:50:00,249.59,249.86,249.53,249.86,4493.0,247.1181,247.3855,247.0587,247.3855,4493.0
2024-08-28 12:00:00,249.79,249.79,249.42,249.42,807.0,247.3161,247.3161,246.9498,246.9498,807.0
2024-08-28 12:10:00,249.23,249.4,249.04,249.11,2286.0,246.7617,246.93,246.5736,246.6429,2286.0
2024-08-28 12:20:00,249.35,249.36,248.93,249.06,5091.0,246.8805,246.8904,246.4647,246.5934,5091.0
2024-08-28 12:30:00,249.06,249.29,248.98,249.29,1955.0,246.5934,246.8211,246.5142,246.8211,1955.0
2024-08-28 12:40:00,249.37,249.47,249.26,249.36,4561.0,246.9003,246.9993,246.7914,246.8904,4561.0
2024-08-28 12:50:00,249.3,249.51,249.23,249.51,2099.0,246.831,247.0389,246.7617,247.0389,2099.0
2024-08-28 13:00:00,249.51,249.71,249.51,249.71,2836.0,247.0389,247.2369,247.0389,247.2369,2836.0
2024-08-28 13:10:00,249.68,249.86,249.68,249.69,4837.0,247.2072,247.3855,247.2072,247.2171,4837.0
2024-08-28 13:20:00,249.65,249.73,249.61,249.69,2701.0,247.1775,247.2567,247.1379,247.2171,2701.0
2024-08-28 13:30:00,249.66,249.95,249.66,249.87,1300.0,247.1874,247.4746,247.1874,247.3954,1300.0
2024-08-28 13:40:00,249.95,249.95,249.17,249.27,2978.0,247.4746,247.4746,246.7023,246.8013,2978.0
2024-08-28 13:50:00,249.11,249.23,248.79,248.79,4049.0,246.6429,246.7617,246.3261,246.3261,4049.0
2024-08-28 14:00:00,248.81,249.02,248.46,249.02,4770.0,246.3459,246.5538,245.9993,246.5538,4770.0
2024-08-28 14:10:00,248.9,248.94,248.68,248.72,3640.0,246.435,246.4746,246.2171,246.2567,3640.0
2024-08-28 14:20:00,248.81,248.81,248.61,248.68,3649.0,246.3459,246.3459,246.1478,246.2171,3649.0
2024-08-28 14:30:00,248.67,248.7,248.59,248.69,2701.0,246.2072,246.2369,246.128,246.227,2701.0
2024-08-28 14:40:00,248.68,248.95,248.68,248.74,5342.0,246.2171,246.4845,246.2171,246.2765,5342.0
2024-08-28 14:50:00,248.71,249.43,248.71,249.4,4893.0,246.2468,246.9597,246.2468,246.93,4893.0
2024-08-28 15:00:00,249.49,249.71,249.13,249.13,4884.0,247.0191,247.2369,246.6627,246.6627,4884.0
2024-08-28 15:10:00,249.09,249.19,248.94,249.14,8805.0,246.6231,246.7221,246.4746,246.6726,8805.0
2024-08-28 15:20:00,249.23,249.52,249.14,249.51,5272.0,246.7617,247.0488,246.6726,247.0389,5272.0
2024-08-28 15:30:00,249.49,249.54,249.21,249.28,7155.0,247.0191,247.0686,246.7419,246.8112,7155.0
2024-08-28 15:40:00,249.29,249.8,249.22,249.62,14492.0,246.8211,247.326,246.7518,247.1478,14492.0
2024-08-28 15:50:00,249.68,249.88,249.44,249.47,53583.0,247.2072,247.4053,246.9696,246.9993,53583.0
2024-08-29 09:30:00,250.29,250.49,248.31,249.26,11112.0,247.8112,248.0092,245.8508,246.7914,11112.0
2024-08-29 09:40:00,249.21,249.56,248.81,249.1,3152.0,246.7419,247.0884,246.3459,246.633,3152.0
2024-08-29 09:50:00,249.11,249.11,248.66,248.97,3726.0,246.6429,246.6429,246.1973,246.5043,3726.0
2024-08-29 10:00:00,249.25,249.44,248.97,249.22,9618.0,246.7815,246.9696,246.5043,246.7518,9618.0
2024-08-29 10:10:00,249.36,249.37,248.59,248.73,24103.0,246.8904,246.9003,246.128,246.2666,24103.0
2024-08-29 10:20:00,248.63,248.78,248.49,248.62,24207.0,246.1676,246.3162,246.029,246.1577,24207.0
2024-08-29 10:30:00,248.61,249.03,248.57,249.02,12752.0,246.1478,246.5637,246.1082,246.5538,12752.0
2024-08-29 10:40:00,249.07,249.07,248.78,248.9,11983.0,246.6033,246.6033,246.3162,246.435,11983.0
2024-08-29 10:50:00,248.9,249.0,248.69,248.74,20018.0,246.435,246.534,246.227,246.2765,20018.0
2024-08-29 11:00:00,248.77,249.01,248.7,248.82,8225.0,246.3062,246.5439,246.2369,246.3558,8225.0
2024-08-29 11:10:00,248.83,249.68,248.82,249.53,3150.0,246.3657,247.2072,246.3558,247.0587,3150.0
2024-08-29 11:20:00,249.58,249.58,249.27,249.58,1877.0,247.1082,247.1082,246.8013,247.1082,1877.0
2024-08-29 11:30:00,249.47,249.6,249.29,249.41,1617.0,246.9993,247.128,246.8211,246.9399,1617.0
2024-08-29 11:40:00,249.41,249.62,249.23,249.62,1866.0,246.9399,247.1478,246.7617,247.1478,1866.0
2024-08-29 11:50:00,249.6,249.85,249.35,249.67,3669.0,247.128,247.3756,246.8805,247.1973,3669.0
2024-08-29 12:00:00,249.79,250.15,249.78,250.15,2709.0,247.3161,247.6726,247.3062,247.6726,2709.0
2024-08-29 12:10:00,250.12,250.43,250.12,250.42,980.0,247.6429,247.9498,247.6429,247.9399,980.0
2024-08-29 12:20:00,250.41,250.47,250.29,250.38,2122.0,247.93,247.9894,247.8112,247.9003,2122.0
2024-08-29 12:30:00,250.4,250.49,250.34,250.4,1808.0,247.9201,248.0092,247.8607,247.9201,1808.0
2024-08-29 12:40:00,250.4,250.53,250.34,250.46,3016.0,247.9201,248.0488,247.8607,247.9795,3016.0
2024-08-29 12:50:00,250.24,250.54,250.24,250.54,2107.0,247.7617,248.0587,247.7617,248.0587,2107.0
2024-08-29 13:00:00,250.55,250.58,250.4,250.4,2011.0,248.0686,248.0983,247.9201,247.9201,2011.0
2024-08-29 13:10:00,250.45,250.59,250.31,250.57,3101.0,247.9696,248.1082,247.831,248.0884,3101.0
2024-08-29 13:20:00,250.58,250.76,250.58,250.7,1772.0,248.0983,248.2765,248.0983,248.2171,1772.0
2024-08-29 13:30:00,250.67,250.98,250.67,250.87,2900.0,248.1874,248.4944,248.1874,248.3855,2900.0
2024-08-29 13:40:00,250.98,251.03,250.81,250.86,2773.0,248.4944,248.5439,248.326,248.3756,2773.0
2024-08-29 13:50:00,250.95,250.95,250.86,250.94,1012.0,248.4647,248.4647,248.3756,248.4548,1012.0
2024-08-29 14:00:00,250.87,250.87,250.65,250.78,3444.0,248.3855,248.3855,248.1676,248.2963,3444.0
2024-08-29 14:10:00,250.84,251.07,250.8,250.84,1520.0,248.3557,248.5835,248.3161,248.3557,1520.0
2024-08-29 14:20:00,250.83,250.83,250.42,250.47,2809.0,248.3458,248.3458,247.9399,247.9894,2809.0
2024-08-29 14:30:00,250.54,250.54,249.83,249.98,3956.0,248.0587,248.0587,247.3558,247.5043,3956.0
2024-08-29 14:40:00,249.88,250.04,249.66,249.89,2292.0,247.4053,247.5637,247.1874,247.4152,2292.0
2024-08-29 14:50:00,249.91,249.96,249.65,249.96,2176.0,247.435,247.4845,247.1775,247.4845,2176.0
2024-08-29 15:00:00,249.78,249.95,249.59,249.95,3398.0,247.3062,247.4746,247.1181,247.4746,3398.0
2024-08-29 15:10:00,249.98,250.33,249.79,250.26,5119.0,247.5043,247.8508,247.3161,247.7815,5119.0
2024-08-29 15:20:00,250.15,250.48,250.15,250.32,4527.0,247.6726,247.9993,247.6726,247.8409,4527.0
2024-08-29 15:30:00,250.44,250.45,249.83,249.87,4490.0,247.9597,247.9696,247.3558,247.3954,4490.0
2024-08-29 15:40:00,249.77,249.77,249.01,249.27,7516.0,247.2963,247.2963,246.5439,246.8013,7516.0
2024-08-29 15:50:00,249.23,250.21,249.1,249.97,76654.0,246.7617,247.732,246.633,247.4944,76654.0
2024-08-30 09:30:00,250.93,251.63,250.55,251.28,11830.0,248.4449,249.1379,248.0686,248.7914,11830.0
2024-08-30 09:40:00,251.31,251.31,250.42,250.43,3761.0,248.8211,248.8211,247.9399,247.9498,3761.0
2024-08-30 09:50:00,250.81,251.24,250.81,251.07,2255.0,248.326,248.7518,248.326,248.5835,2255.0
2024-08-30 10:00:00,251.01,251.22,250.83,251.19,1937.0,248.5241,248.732,248.3458,248.7023,1937.0
2024-08-30 10:10:00,251.24,251.61,251.18,251.38,2502.0,248.7518,249.1181,248.6924,248.8904,2502.0
2024-08-30 10:20:00,251.31,251.65,251.05,251.63,5319.0,248.8211,249.1577,248.5637,249.1379,5319.0
2024-08-30 10:30:00,251.41,251.74,251.2,251.43,6029.0,248.9201,249.2468,248.7122,248.9399,6029.0
2024-08-30 10:40:00,251.53,251.57,251.42,251.44,2386.0,249.0389,249.0785,248.93,248.9498,2386.0
2024-08-30 10:50:00,251.41,251.5,251.15,251.26,3457.0,248.9201,249.0092,248.6627,248.7716,3457.0
2024-08-30 11:00:00,251.2,251.34,251.13,251.21,2397.0,248.7122,248.8508,248.6429,248.7221,2397.0
2024-08-30 11:10:00,251.32,251.32,250.94,251.07,4546.0,248.831,248.831,248.4548,248.5835,4546.0
2024-08-30 11:20:00,251.07,251.07,250.37,250.44,6816.0,248.5835,248.5835,247.8904,247.9597,6816.0
2024-08-30 11:30:00,250.54,250.54,249.8,250.01,8227.0,248.0587,248.0587,247.326,247.534,8227.0
2024-08-30 11:40:00,250.02,250.16,249.89,250.0,3248.0,247.5439,247.6825,247.4152,247.5241,3248.0
2024-08-30 11:50:00,249.98,250.3,249.86,250.15,6557.0,247.5043,247.8211,247.3855,247.6726,6557.0
2024-08-30 12:00:00,250.11,250.2,249.84,250.2,6359.0,247.633,247.7221,247.3657,247.7221,6359.0
2024-08-30 12:10:00,250.29,250.4,249.98,249.98,4621.0,247.8112,247.9201,247.5043,247.5043,4621.0
2024-08-30 12:20:00,250.03,250.03,249.31,249.38,7755.0,247.5538,247.5538,246.8409,246.9102,7755.0
2024-08-30 12:30:00,249.44,249.45,249.0,249.14,4730.0,246.9696,246.9795,246.534,246.6726,4730.0
2024-08-30 12:40:00,249.14,249.43,249.11,249.43,4358.0,246.6726,246.9597,246.6429,246.9597,4358.0
2024-08-30 12:50:00,249.38,249.9,249.37,249.9,3992.0,246.9102,247.4251,246.9003,247.4251,3992.0
2024-08-30 13:00:00,249.99,250.22,249.84,249.84,1555.0,247.5142,247.7419,247.3657,247.3657,1555.0
2024-08-30 13:10:00,249.89,250.04,249.75,249.79,3803.0,247.4152,247.5637,247.2765,247.3161,3803.0
2024-08-30 13:20:00,249.8,249.87,249.67,249.69,2788.0,247.326,247.3954,247.1973,247.2171,2788.0
2024-08-30 13:30:00,249.67,249.87,249.56,249.87,1594.0,247.1973,247.3954,247.0884,247.3954,1594.0
2024-08-30 13:40:00,249.73,250.12,249.73,249.98,1404.0,247.2567,247.6429,247.2567,247.5043,1404.0
2024-08-30 13:50:00,249.9,249.97,249.81,249.91,3072.0,247.4251,247.4944,247.3359,247.435,3072.0
2024-08-30 14:00:00,249.89,250.61,249.88,250.56,3609.0,247.4152,248.128,247.4053,248.0785,3609.0
2024-08-30 14:10:00,250.55,250.82,250.5,250.82,2589.0,248.0686,248.3359,248.0191,248.3359,2589.0
2024-08-30 14:20:00,250.82,250.97,250.74,250.84,4860.0,248.3359,248.4845,248.2567,248.3557,4860.0
2024-08-30 14:30:00,250.83,250.9,250.77,250.89,2489.0,248.3458,248.4152,248.2864,248.4053,2489.0
2024-08-30 14:40:00,250.99,251.17,250.96,251.09,3682.0,248.5043,248.6825,248.4746,248.6033,3682.0
2024-08-30 14:50:00,251.21,251.29,250.99,251.2,5374.0,248.7221,248.8013,248.5043,248.7122,5374.0
2024-08-30 15:00:00,251.22,251.45,251.22,251.38,4591.0,248.732,248.9597,248.732,248.8904,4591.0
2024-08-30 15:10:00,251.45,251.66,251.23,251.51,12485.0,248.9597,249.1676,248.7419,249.0191,12485.0
2024-08-30 15:20:00,251.57,251.85,251.55,251.83,11577.0,249.0785,249.3557,249.0587,249.3359,11577.0
2024-08-30 15:30:00,251.86,252.24,251.69,252.14,20310.0,249.3656,249.7419,249.1973,249.6429,20310.0
2024-08-30 15:40:00,252.12,252.29,251.99,252.29,12362.0,249.6231,249.7914,249.4944,249.7914,12362.0
2024-08-30 15:50:00,252.33,253.54,252.08,253.18,149618.0,249.831,251.029,249.5835,250.6726,149618.0
2024-09-03 09:30:00,250.73,252.29,247.66,250.2,39876.0,248.2468,249.7914,245.2072,247.7221,39876.0
2024-09-03 09:40:00,250.45,250.84,249.42,249.47,7017.0,247.9696,248.3557,246.9498,246.9993,7017.0
2024-09-03 09:50:00,249.13,250.63,249.13,250.63,22775.0,246.6627,248.1478,246.6627,248.1478,22775.0
2024-09-03 10:00:00,250.81,250.81,249.19,249.66,8211.0,248.326,248.326,246.7221,247.1874,8211.0
2024-09-03 10:10:00,249.71,250.02,249.67,249.98,9614.0,247.2369,247.5439,247.1973,247.5043,9614.0
2024-09-03 10:20:00,249.93,250.41,249.83,250.41,10679.0,247.4548,247.93,247.3558,247.93,10679.0
2024-09-03 10:30:00,250.35,250.59,250.05,250.59,8609.0,247.8706,248.1082,247.5736,248.1082,8609.0
2024-09-03 10:40:00,250.61,250.91,250.54,250.56,5914.0,248.128,248.4251,248.0587,248.0785,5914.0
2024-09-03 10:50:00,250.52,250.71,250.46,250.51,3880.0,248.0389,248.227,247.9795,248.029,3880.0
2024-09-03 11:00:00,250.58,251.61,250.45,251.51,10444.0,248.0983,249.1181,247.9696,249.0191,10444.0
2024-09-03 11:10:00,251.5,251.7,251.35,251.7,2366.0,249.0092,249.2072,248.8607,249.2072,2366.0
2024-09-03 11:20:00,251.71,252.11,251.71,251.9,13719.0,249.2171,249.6132,249.2171,249.4053,13719.0
2024-09-03 11:30:00,251.96,252.09,251.78,251.83,5641.0,249.4647,249.5934,249.2864,249.3359,5641.0
2024-09-03 11:40:00,251.81,251.91,251.45,251.45,5626.0,249.3161,249.4152,248.9597,248.9597,5626.0
2024-09-03 11:50:00,251.49,251.65,251.25,251.25,4125.0,248.9993,249.1577,248.7617,248.7617,4125.0
2024-09-03 12:00:00,251.21,251.33,251.01,251.01,4226.0,248.7221,248.8409,248.5241,248.5241,4226.0
2024-09-03 12:10:00,251.02,251.07,250.74,250.76,3858.0,248.534,248.5835,248.2567,248.2765,3858.0
2024-09-03 12:20:00,250.75,250.8,250.41,250.52,4291.0,248.2666,248.3161,247.93,248.0389,4291.0
2024-09-03 12:30:00,250.43,250.51,250.31,250.31,2222.0,247.9498,248.029,247.831,247.831,2222.0
2024-09-03 12:40:00,250.27,250.27,249.83,249.83,1711.0,247.7914,247.7914,247.3558,247.3558,1711.0
2024-09-03 12:50:00,249.91,249.91,249.42,249.42,6098.0,247.435,247.435,246.9498,246.9498,6098.0
2024-09-03 13:00:00,249.34,249.44,249.14,249.33,10966.0,246.8706,246.9696,246.6726,246.8607,10966.0
2024-09-03 13:10:00,249.29,249.42,249.11,249.32,8973.0,246.8211,246.9498,246.6429,246.8508,8973.0
2024-09-03 13:20:00,249.36,249.57,249.36,249.48,6670.0,246.8904,247.0983,246.8904,247.0092,6670.0
2024-09-03 13:30:00,249.47,249.54,249.04,249.41,11529.0,246.9993,247.0686,246.5736,246.9399,11529.0
2024-09-03 13:40:00,249.41,249.5,249.02,249.47,10843.0,246.9399,247.029,246.5538,246.9993,10843.0
2024-09-03 13:50:00,249.51,249.79,249.39,249.39,9501.0,247.0389,247.3161,246.9201,246.9201,9501.0
2024-09-03 14:00:00,249.35,249.35,248.96,249.06,10168.0,246.8805,246.8805,246.4944,246.5934,10168.0
2024-09-03 14:10:00,249.01,249.09,248.84,248.85,12371.0,246.5439,246.6231,246.3756,246.3855,12371.0
2024-09-03 14:20:00,248.95,249.13,248.82,248.83,7878.0,246.4845,246.6627,246.3558,246.3657,7878.0
2024-09-03 14:30:00,248.8,248.88,248.43,248.47,12682.0,246.336,246.4152,245.9696,246.0092,12682.0
2024-09-03 14:40:00,248.54,248.6,248.13,248.14,10367.0,246.0785,246.1379,245.6726,245.6825,10367.0
2024-09-03 14:50:00,248.1,248.11,247.77,247.99,12161.0,245.6429,245.6528,245.3162,245.534,12161.0
2024-09-03 15:00:00,247.95,248.15,247.91,247.99,6071.0,245.4944,245.6924,245.4548,245.534,6071.0
2024-09-03 15:10:00,247.99,248.17,247.94,248.01,12036.0,245.534,245.7122,245.4845,245.5538,12036.0
2024-09-03 15:20:00,247.96,248.2,247.96,247.98,8234.0,245.5043,245.7419,245.5043,245.5241,8234.0
2024-09-03 15:30:00,248.02,248.09,247.25,247.36,12618.0,245.5637,245.633,244.8013,244.9102,12618.0
2024-09-03 15:40:00,247.34,247.34,246.65,247.19,11527.0,244.8904,244.8904,244.2072,244.7419,11527.0
2024-09-03 15:50:00,247.11,248.0,246.8,247.97,71385.0,244.6627,245.5439,244.3558,245.5142,71385.0
2024-09-04 09:30:00,248.75,250.47,247.54,250.44,14182.0,246.2864,247.9894,245.0884,247.9597,14182.0
2024-09-04 09:40:00,250.69,250.69,249.4,249.41,3170.0,248.2072,248.2072,246.93,246.9399,3170.0
2024-09-04 09:50:00,249.31,249.66,249.04,249.51,1800.0,246.8409,247.1874,246.5736,247.0389,1800.0
2024-09-04 10:00:00,249.51,249.79,248.86,249.27,2727.0,247.0389,247.3161,246.3954,246.8013,2727.0
2024-09-04 10:10:00,249.07,249.28,248.7,248.85,8145.0,246.6033,246.8112,246.2369,246.3855,8145.0
2024-09-04 10:20:00,248.9,249.13,248.74,248.74,2505.0,246.435,246.6627,246.2765,246.2765,2505.0
2024-09-04 10:30:00,248.93,249.0,248.35,248.67,8173.0,246.4647,246.534,245.8904,246.2072,8173.0
2024-09-04 10:40:00,248.63,248.66,248.4,248.51,13981.0,246.1676,246.1973,245.9399,246.0488,13981.0
2024-09-04 10:50:00,248.47,248.49,248.09,248.13,18137.0,246.0092,246.029,245.633,245.6726,18137.0
2024-09-04 11:00:00,248.26,248.26,248.05,248.06,10735.0,245.8013,245.8013,245.5934,245.6033,10735.0
2024-09-04 11:10:00,248.05,248.05,247.47,247.8,12946.0,245.5934,245.5934,245.0191,245.3459,12946.0
2024-09-04 11:20:00,247.67,247.87,247.41,247.54,18707.0,245.2171,245.4152,244.9597,245.0884,18707.0
2024-09-04 11:30:00,247.53,247.64,247.1,247.1,8306.0,245.0785,245.1874,244.6528,244.6528,8306.0
2024-09-04 11:40:00,247.12,247.18,247.08,247.15,1350.0,244.6726,244.732,244.633,244.7023,1350.0
2024-09-04 11:50:00,247.2,247.37,247.04,247.21,7483.0,244.7518,244.9201,244.5934,244.7617,7483.0
2024-09-04 12:00:00,247.19,247.19,246.97,246.98,1311.0,244.7419,244.7419,244.5241,244.534,1311.0
2024-09-04 12:10:00,246.92,247.16,246.85,247.1,2101.0,244.4746,244.7122,244.4053,244.6528,2101.0
2024-09-04 12:20:00,247.09,247.39,247.09,247.3,2596.0,244.6429,244.9399,244.6429,244.8508,2596.0
2024-09-04 12:30:00,247.32,247.83,247.32,247.76,2785.0,244.8706,245.3756,244.8706,245.3063,2785.0
2024-09-04 12:40:00,247.76,247.76,247.4,247.5,2701.0,245.3063,245.3063,244.9498,245.0488,2701.0
2024-09-04 12:50:00,247.45,247.51,247.33,247.39,2207.0,244.9993,245.0587,244.8805,244.9399,2207.0
2024-09-04 13:00:00,247.43,247.46,247.18,247.18,2007.0,244.9795,245.0092,244.732,244.732,2007.0
2024-09-04 13:10:00,247.32,247.32,247.15,247.22,1150.0,244.8706,244.8706,244.7023,244.7716,1150.0
2024-09-04 13:20:00,247.22,247.25,246.94,246.94,2211.0,244.7716,244.8013,244.4944,244.4944,2211.0
2024-09-04 13:30:00,246.88,247.13,246.82,247.13,3379.0,244.435,244.6825,244.3756,244.6825,3379.0
2024-09-04 13:40:00,247.18,247.2,246.99,247.02,2716.0,244.732,244.7518,244.5439,244.5736,2716.0
2024-09-04 13:50:00,246.97,247.03,246.65,246.99,4142.0,244.5241,244.5835,244.2072,244.5439,4142.0
2024-09-04 14:00:00,247.05,247.05,246.88,246.94,2745.0,244.6033,244.6033,244.435,244.4944,2745.0
2024-09-04 14:10:00,247.07,247.14,246.97,247.09,3637.0,244.6231,244.6924,244.5241,244.6429,3637.0
2024-09-04 14:20:00,247.09,247.33,247.08,247.27,4713.0,244.6429,244.8805,244.633,244.8211,4713.0
2024-09-04 14:30:00,247.27,247.35,247.17,247.29,4392.0,244.8211,244.9003,244.7221,244.8409,4392.0
2024-09-04 14:40:00,247.26,247.4,247.18,247.27,2857.0,244.8112,244.9498,244.732,244.8211,2857.0
2024-09-04 14:50:00,247.18,247.18,246.87,246.87,3854.0,244.732,244.732,244.4251,244.4251,3854.0
2024-09-04 15:00:00,246.8,246.82,246.56,246.6,6065.0,244.3558,244.3756,244.1181,244.1577,6065.0
2024-09-04 15:10:00,246.51,246.72,246.31,246.39,11156.0,244.0686,244.2766,243.8706,243.9498,11156.0
2024-09-04 15:20:00,246.43,246.83,246.39,246.72,9057.0,243.9894,244.3855,243.9498,244.2766,9057.0
2024-09-04 15:30:00,246.71,246.84,246.41,246.84,7814.0,244.2667,244.3954,243.9696,244.3954,7814.0
2024-09-04 15:40:00,246.81,247.37,246.67,247.37,9548.0,244.3657,244.9201,244.227,244.9201,9548.0
2024-09-04 15:50:00,247.29,247.36,246.57,246.87,72592.0,244.8409,244.9102,244.128,244.4251,72592.0
2024-09-05 09:30:00,246.2,246.21,244.92,244.93,15222.0,243.7617,243.7716,242.4944,242.5043,15222.0
2024-09-05 09:40:00,245.04,246.17,245.04,245.86,3064.0,242.6132,243.732,242.6132,243.4251,3064.0
2024-09-05 09:50:00,245.78,245.8,245.34,245.44,4230.0,243.3459,243.3657,242.9102,243.0092,4230.0
2024-09-05 10:00:00,245.56,245.79,245.39,245.52,7232.0,243.128,243.3558,242.9597,243.0884,7232.0
2024-09-05 10:10:00,245.45,245.5,244.79,244.8,14501.0,243.0191,243.0686,242.3657,242.3756,14501.0
2024-09-05 10:20:00,244.85,245.17,244.74,244.81,6312.0,242.4251,242.7419,242.3162,242.3855,6312.0
2024-09-05 10:30:00,244.82,245.08,244.68,244.81,13215.0,242.3954,242.6528,242.2568,242.3855,13215.0
2024-09-05 10:40:00,244.76,244.99,244.49,244.76,7357.0,242.336,242.5637,242.0686,242.336,7357.0
2024-09-05 10:50:00,244.65,244.8,244.39,244.65,14281.0,242.2271,242.3756,241.9696,242.2271,14281.0
2024-09-05 11:00:00,244.71,244.94,244.48,244.91,10708.0,242.2865,242.5142,242.0587,242.4845,10708.0
2024-09-05 11:10:00,244.79,245.13,244.73,244.93,15596.0,242.3657,242.7023,242.3063,242.5043,15596.0
2024-09-05 11:20:00,245.02,245.06,244.5,244.56,6738.0,242.5934,242.633,242.0785,242.1379,6738.0
2024-09-05 11:30:00,244.56,245.03,244.51,244.75,10278.0,242.1379,242.6033,242.0884,242.3261,10278.0
2024-09-05 11:40:00,244.73,244.9,244.63,244.89,5787.0,242.3063,242.4746,242.2073,242.4647,5787.0
2024-09-05 11:50:00,245.01,245.08,244.88,244.95,10243.0,242.5835,242.6528,242.4548,242.5241,10243.0
2024-09-05 12:00:00,245.11,245.42,245.11,245.34,1594.0,242.6825,242.9894,242.6825,242.9102,1594.0
2024-09-05 12:10:00,245.45,245.69,245.38,245.51,9679.0,243.0191,243.2568,242.9498,243.0785,9679.0
2024-09-05 12:20:00,245.56,245.81,245.52,245.81,2162.0,243.128,243.3756,243.0884,243.3756,2162.0
2024-09-05 12:30:00,245.88,245.93,245.7,245.71,5177.0,243.4449,243.4944,243.2667,243.2766,5177.0
2024-09-05 12:40:00,245.79,245.89,245.54,245.84,9819.0,243.3558,243.4548,243.1082,243.4053,9819.0
2024-09-05 12:50:00,245.89,246.43,245.89,246.08,9137.0,243.4548,243.9894,243.4548,243.6429,9137.0
2024-09-05 13:00:00,246.15,246.2,246.09,246.15,4185.0,243.7122,243.7617,243.6528,243.7122,4185.0
2024-09-05 13:10:00,246.23,246.34,245.95,246.07,5203.0,243.7914,243.9003,243.5142,243.633,5203.0
2024-09-05 13:20:00,246.07,246.22,245.94,246.04,5446.0,243.633,243.7815,243.5043,243.6033,5446.0
2024-09-05 13:30:00,246.03,246.28,245.83,246.16,4830.0,243.5934,243.8409,243.3954,243.7221,4830.0
2024-09-05 13:40:00,245.99,246.44,245.95,246.44,1101.0,243.5538,243.9993,243.5142,243.9993,1101.0
2024-09-05 13:50:00,246.13,246.25,245.99,246.06,2157.0,243.6924,243.8112,243.5538,243.6231,2157.0
2024-09-05 14:00:00,246.23,246.26,246.04,246.15,3562.0,243.7914,243.8211,243.6033,243.7122,3562.0
2024-09-05 14:10:00,246.11,246.19,245.96,246.08,4776.0,243.6726,243.7518,243.5241,243.6429,4776.0
2024-09-05 14:20:00,245.99,246.03,245.77,246.03,3139.0,243.5538,243.5934,243.336,243.5934,3139.0
2024-09-05 14:30:00,245.89,246.45,245.87,246.42,3794.0,243.4548,244.0092,243.435,243.9795,3794.0
2024-09-05 14:40:00,246.4,246.54,246.36,246.45,4367.0,243.9597,244.0983,243.9201,244.0092,4367.0
2024-09-05 14:50:00,246.46,246.69,246.41,246.55,7676.0,244.0191,244.2468,243.9696,244.1082,7676.0
2024-09-05 15:00:00,246.42,246.51,246.36,246.4,4194.0,243.9795,244.0686,243.9201,243.9597,4194.0
2024-09-05 15:10:00,246.4,246.45,245.88,245.95,6539.0,243.9597,244.0092,243.4449,243.5142,6539.0
2024-09-05 15:20:00,245.98,246.25,245.88,246.25,5663.0,243.5439,243.8112,243.4449,243.8112,5663.0
2024-09-05 15:30:00,246.3,246.87,246.3,246.56,8203.0,243.8607,244.4251,243.8607,244.1181,8203.0
2024-09-05 15:40:00,246.49,246.88,246.32,246.83,10548.0,244.0488,244.435,243.8805,244.3855,10548.0
2024-09-05 15:50:00,246.78,246.88,246.44,246.7,67591.0,244.336,244.435,243.9993,244.2568,67591.0
2024-09-06 09:30:00,246.42,247.24,245.6,246.52,15753.0,243.9795,244.7914,243.1676,244.0785,15753.0
2024-09-06 09:40:00,246.27,246.59,246.03,246.52,3365.0,243.831,244.1478,243.5934,244.0785,3365.0
2024-09-06 09:50:00,246.47,246.88,246.28,246.8,5486.0,244.029,244.435,243.8409,244.3558,5486.0
2024-09-06 10:00:00,246.9,247.16,245.96,246.29,12789.0,244.4548,244.7122,243.5241,243.8508,12789.0
2024-09-06 10:10:00,246.19,246.2,245.35,245.35,11498.0,243.7518,243.7617,242.9201,242.9201,11498.0
2024-09-06 10:20:00,245.45,245.66,244.36,244.56,6847.0,243.0191,243.2271,241.9399,242.1379,6847.0
2024-09-06 10:30:00,244.57,245.08,244.57,244.95,7231.0,242.1478,242.6528,242.1478,242.5241,7231.0
2024-09-06 10:40:00,245.11,245.24,244.9,244.9,7491.0,242.6825,242.8112,242.4746,242.4746,7491.0
2024-09-06 10:50:00,244.91,245.14,244.55,245.06,7317.0,242.4845,242.7122,242.128,242.633,7317.0
2024-09-06 11:00:00,245.06,246.46,245.0,245.06,8028.0,242.633,244.0191,242.5736,242.633,8028.0
2024-09-06 11:10:00,244.99,245.07,244.39,244.61,7326.0,242.5637,242.6429,241.9696,242.1874,7326.0
2024-09-06 11:20:00,244.8,244.99,244.66,244.84,7949.0,242.3756,242.5637,242.237,242.4152,7949.0
2024-09-06 11:30:00,244.94,245.13,244.89,245.03,4950.0,242.5142,242.7023,242.4647,242.6033,4950.0
2024-09-06 11:40:00,245.11,245.11,244.57,244.57,5569.0,242.6825,242.6825,242.1478,242.1478,5569.0
2024-09-06 11:50:00,244.78,244.94,244.67,244.9,1473.0,242.3558,242.5142,242.2469,242.4746,1473.0
2024-09-06 12:00:00,244.78,245.01,244.66,244.75,12208.0,242.3558,242.5835,242.237,242.3261,12208.0
2024-09-06 12:10:00,244.91,244.94,244.48,244.48,5614.0,242.4845,242.5142,242.0587,242.0587,5614.0
2024-09-06 12:20:00,244.52,244.63,244.28,244.28,8797.0,242.0983,242.2073,241.8607,241.8607,8797.0
2024-09-06 12:30:00,244.5,245.12,244.5,244.96,5997.0,242.0785,242.6924,242.0785,242.534,5997.0
2024-09-06 12:40:00,245.06,245.17,244.35,244.35,4442.0,242.633,242.7419,241.93,241.93,4442.0
2024-09-06 12:50:00,244.48,244.82,244.35,244.82,4301.0,242.0587,242.3954,241.93,242.3954,4301.0
2024-09-06 13:00:00,244.96,245.01,244.7,244.94,8058.0,242.534,242.5835,242.2766,242.5142,8058.0
2024-09-06 13:10:00,244.97,244.97,244.93,244.93,305.0,242.5439,242.5439,242.5043,242.5043,305.0
2024-09-06 13:20:00,244.94,245.21,244.91,245.05,3342.0,242.5142,242.7815,242.4845,242.6231,3342.0
2024-09-06 13:30:00,244.93,244.93,244.81,244.81,3505.0,242.5043,242.5043,242.3855,242.3855,3505.0
2024-09-06 13:40:00,244.8,245.0,244.8,244.92,5868.0,242.3756,242.5736,242.3756,242.4944,5868.0
2024-09-06 13:50:00,244.89,245.17,244.89,245.09,4125.0,242.4647,242.7419,242.4647,242.6627,4125.0
2024-09-06 14:00:00,245.02,245.18,244.8,244.98,8249.0,242.5934,242.7518,242.3756,242.5538,8249.0
2024-09-06 14:10:00,244.92,245.04,244.81,244.81,8839.0,242.4944,242.6132,242.3855,242.3855,8839.0
2024-09-06 14:20:00,244.89,245.03,244.74,244.95,4353.0,242.4647,242.6033,242.3162,242.5241,4353.0
2024-09-06 14:30:00,244.93,245.05,244.83,244.96,7693.0,242.5043,242.6231,242.4053,242.534,7693.0
2024-09-06 14:40:00,244.96,245.1,244.89,244.92,3945.0,242.534,242.6726,242.4647,242.4944,3945.0
2024-09-06 14:50:00,244.95,245.08,244.85,245.03,6196.0,242.5241,242.6528,242.4251,242.6033,6196.0
2024-09-06 15:00:00,245.09,245.33,244.99,245.31,8863.0,242.6627,242.9003,242.5637,242.8805,8863.0
2024-09-06 15:10:00,245.31,245.35,245.15,245.2,6524.0,242.8805,242.9201,242.7221,242.7716,6524.0
2024-09-06 15:20:00,245.2,245.3,245.1,245.1,5590.0,242.7716,242.8706,242.6726,242.6726,5590.0
2024-09-06 15:30:00,245.15,245.15,244.85,244.9,8297.0,242.7221,242.7221,242.4251,242.4746,8297.0
2024-09-06 15:40:00,244.87,245.36,244.85,245.33,8852.0,242.4449,242.93,242.4251,242.9003,8852.0
2024-09-06 15:50:00,245.4,245.42,244.48,244.93,41976.0,242.9696,242.9894,242.0587,242.5043,41976.0
2024-09-09 09:30:00,247.01,247.78,246.57,247.03,16791.0,244.5637,245.3261,244.128,244.5835,16791.0
2024-09-09 09:40:00,247.54,248.23,247.3,248.11,7668.0,245.0884,245.7716,244.8508,245.6528,7668.0
2024-09-09 09:50:00,248.08,248.49,247.89,248.48,4300.0,245.6231,246.029,245.435,246.0191,4300.0
2024-09-09 10:00:00,248.51,249.04,248.5,248.96,24625.0,246.0488,246.5736,246.0389,246.4944,24625.0
2024-09-09 10:10:00,249.1,249.29,248.98,249.19,6496.0,246.633,246.8211,246.5142,246.7221,6496.0
2024-09-09 10:20:00,249.1,249.1,248.53,248.54,15160.0,246.633,246.633,246.0686,246.0785,15160.0
2024-09-09 10:30:00,248.53,248.68,247.74,248.02,30607.0,246.0686,246.2171,245.2865,245.5637,30607.0
2024-09-09 10:40:00,247.97,248.06,247.7,248.03,6726.0,245.5142,245.6033,245.2468,245.5736,6726.0
2024-09-09 10:50:00,248.06,248.06,247.66,247.89,7648.0,245.6033,245.6033,245.2072,245.435,7648.0
2024-09-09 11:00:00,247.78,247.94,247.66,247.79,9006.0,245.3261,245.4845,245.2072,245.336,9006.0
2024-09-09 11:10:00,247.76,247.77,247.23,247.36,7741.0,245.3063,245.3162,244.7815,244.9102,7741.0
2024-09-09 11:20:00,247.42,247.71,247.21,247.71,8952.0,244.9696,245.2567,244.7617,245.2567,8952.0
2024-09-09 11:30:00,247.72,248.38,247.7,248.38,11635.0,245.2666,245.9201,245.2468,245.9201,11635.0
2024-09-09 11:40:00,248.28,249.13,248.28,249.06,5770.0,245.8211,246.6627,245.8211,246.5934,5770.0
2024-09-09 11:50:00,249.18,249.22,248.88,249.02,5532.0,246.7122,246.7518,246.4152,246.5538,5532.0
2024-09-09 12:00:00,248.93,249.01,248.72,248.77,8482.0,246.4647,246.5439,246.2567,246.3062,8482.0
2024-09-09 12:10:00,248.88,248.97,248.74,248.97,3012.0,246.4152,246.5043,246.2765,246.5043,3012.0
2024-09-09 12:20:00,248.9,248.97,248.78,248.9,7263.0,246.435,246.5043,246.3162,246.435,7263.0
2024-09-09 12:30:00,248.94,248.98,248.68,248.72,7168.0,246.4746,246.5142,246.2171,246.2567,7168.0
2024-09-09 12:40:00,248.72,248.94,248.7,248.7,9994.0,246.2567,246.4746,246.2369,246.2369,9994.0
2024-09-09 12:50:00,248.75,249.32,248.74,249.14,7437.0,246.2864,246.8508,246.2765,246.6726,7437.0
2024-09-09 13:00:00,249.23,249.23,249.07,249.11,6447.0,246.7617,246.7617,246.6033,246.6429,6447.0
2024-09-09 13:10:00,249.1,249.21,248.82,248.84,6705.0,246.633,246.7419,246.3558,246.3756,6705.0
2024-09-09 13:20:00,248.88,248.92,248.68,248.92,3852.0,246.4152,246.4548,246.2171,246.4548,3852.0
2024-09-09 13:30:00,248.79,249.01,248.76,249.01,9638.0,246.3261,246.5439,246.2963,246.5439,9638.0
2024-09-09 13:40:00,249.01,249.01,248.6,248.74,8113.0,246.5439,246.5439,246.1379,246.2765,8113.0
2024-09-09 13:50:00,248.81,248.81,248.48,248.48,4873.0,246.3459,246.3459,246.0191,246.0191,4873.0
2024-09-09 14:00:00,248.48,248.49,248.19,248.25,8364.0,246.0191,246.029,245.732,245.7914,8364.0
2024-09-09 14:10:00,248.18,248.28,248.05,248.22,10697.0,245.7221,245.8211,245.5934,245.7617,10697.0
2024-09-09 14:20:00,248.18,248.73,248.11,248.68,7877.0,245.7221,246.2666,245.6528,246.2171,7877.0
2024-09-09 14:30:00,248.63,248.65,248.32,248.39,7364.0,246.1676,246.1874,245.8607,245.93,7364.0
2024-09-09 14:40:00,248.35,248.67,248.25,248.67,5286.0,245.8904,246.2072,245.7914,246.2072,5286.0
2024-09-09 14:50:00,248.68,248.75,248.4,248.41,5355.0,246.2171,246.2864,245.9399,245.9498,5355.0
2024-09-09 15:00:00,248.34,248.42,248.27,248.34,6500.0,245.8805,245.9597,245.8112,245.8805,6500.0
2024-09-09 15:10:00,248.38,248.52,248.24,248.4,10326.0,245.9201,246.0587,245.7815,245.9399,10326.0
2024-09-09 15:20:00,248.32,248.43,248.07,248.42,10390.0,245.8607,245.9696,245.6132,245.9597,10390.0
2024-09-09 15:30:00,248.38,248.68,248.38,248.59,11872.0,245.9201,246.2171,245.9201,246.128,11872.0
2024-09-09 15:40:00,248.59,248.88,248.52,248.53,22510.0,246.128,246.4152,246.0587,246.0686,22510.0
2024-09-09 15:50:00,248.59,249.24,248.37,249.21,120774.0,246.128,246.7716,245.9102,246.7419,120774.0
2024-09-10 09:30:00,249.92,249.92,248.69,249.63,10087.0,247.4449,247.4449,246.227,247.1577,10087.0
2024-09-10 09:40:00,249.73,249.98,248.71,249.2,7379.0,247.2567,247.5043,246.2468,246.732,7379.0
2024-09-10 09:50:00,249.2,249.53,248.7,248.9,5024.0,246.732,247.0587,246.2369,246.435,5024.0
2024-09-10 10:00:00,249.08,249.3,248.05,248.33,4420.0,246.6132,246.831,245.5934,245.8706,4420.0
2024-09-10 10:10:00,248.31,248.31,247.9,248.24,3368.0,245.8508,245.8508,245.4449,245.7815,3368.0
2024-09-10 10:20:00,248.19,248.24,247.73,247.98,2876.0,245.732,245.7815,245.2765,245.5241,2876.0
2024-09-10 10:30:00,247.97,248.46,247.93,248.36,7780.0,245.5142,245.9993,245.4746,245.9003,7780.0
2024-09-10 10:40:00,248.42,248.82,248.41,248.72,3491.0,245.9597,246.3558,245.9498,246.2567,3491.0
2024-09-10 10:50:00,248.66,248.84,248.31,248.84,8878.0,246.1973,246.3756,245.8508,246.3756,8878.0
2024-09-10 11:00:00,248.84,249.34,248.76,249.34,6066.0,246.3756,246.8706,246.2963,246.8706,6066.0
2024-09-10 11:10:00,249.48,249.51,249.27,249.47,3898.0,247.0092,247.0389,246.8013,246.9993,3898.0
2024-09-10 11:20:00,249.53,249.83,249.45,249.75,3993.0,247.0587,247.3558,246.9795,247.2765,3993.0
2024-09-10 11:30:00,249.72,249.73,249.39,249.46,5169.0,247.2468,247.2567,246.9201,246.9894,5169.0
2024-09-10 11:40:00,249.59,249.68,249.51,249.51,1911.0,247.1181,247.2072,247.0389,247.0389,1911.0
2024-09-10 11:50:00,249.39,249.53,249.28,249.36,4393.0,246.9201,247.0587,246.8112,246.8904,4393.0
2024-09-10 12:00:00,249.19,249.22,248.63,248.76,2537.0,246.7221,246.7518,246.1676,246.2963,2537.0
2024-09-10 12:10:00,248.69,248.88,248.69,248.83,2298.0,246.227,246.4152,246.227,246.3657,2298.0
2024-09-10 12:20:00,248.84,249.26,248.83,249.16,5590.0,246.3756,246.7914,246.3657,246.6924,5590.0
2024-09-10 12:30:00,249.17,249.59,249.13,249.49,2590.0,246.7023,247.1181,246.6627,247.0191,2590.0
2024-09-10 12:40:00,249.4,249.54,249.27,249.38,2837.0,246.93,247.0686,246.8013,246.9102,2837.0
2024-09-10 12:50:00,249.65,249.75,249.57,249.57,1813.0,247.1775,247.2765,247.0983,247.0983,1813.0
2024-09-10 13:00:00,249.54,249.71,249.53,249.64,3273.0,247.0686,247.2369,247.0587,247.1676,3273.0
2024-09-10 13:10:00,249.75,249.93,249.74,249.91,2674.0,247.2765,247.4548,247.2666,247.435,2674.0
2024-09-10 13:20:00,249.91,250.04,249.8,250.0,6272.0,247.435,247.5637,247.326,247.5241,6272.0
2024-09-10 13:30:00,249.97,250.17,249.96,250.14,2637.0,247.4944,247.6924,247.4845,247.6627,2637.0
2024-09-10 13:40:00,250.19,250.2,249.92,249.93,2129.0,247.7122,247.7221,247.4449,247.4548,2129.0
2024-09-10 13:50:00,249.98,249.98,249.83,249.83,2236.0,247.5043,247.5043,247.3558,247.3558,2236.0
2024-09-10 14:00:00,249.86,250.07,249.78,250.07,4805.0,247.3855,247.5934,247.3062,247.5934,4805.0
2024-09-10 14:10:00,249.98,250.03,249.84,250.01,5751.0,247.5043,247.5538,247.3657,247.534,5751.0
2024-09-10 14:20:00,249.98,250.08,249.86,250.06,1816.0,247.5043,247.6033,247.3855,247.5835,1816.0
2024-09-10 14:30:00,250.15,250.29,250.14,250.22,3425.0,247.6726,247.8112,247.6627,247.7419,3425.0
2024-09-10 14:40:00,250.25,250.44,250.16,250.43,6481.0,247.7716,247.9597,247.6825,247.9498,6481.0
2024-09-10 14:50:00,250.51,250.61,250.49,250.59,2696.0,248.029,248.128,248.0092,248.1082,2696.0
2024-09-10 15:00:00,250.59,250.77,250.5,250.66,8609.0,248.1082,248.2864,248.0191,248.1775,8609.0
2024-09-10 15:10:00,250.68,250.82,250.67,250.82,4321.0,248.1973,248.3359,248.1874,248.3359,4321.0
2024-09-10 15:20:00,250.8,250.93,250.7,250.71,5590.0,248.3161,248.4449,248.2171,248.227,5590.0
2024-09-10 15:30:00,250.71,250.82,250.23,250.24,9274.0,248.227,248.3359,247.7518,247.7617,9274.0
2024-09-10 15:40:00,250.25,250.68,250.23,250.32,8806.0,247.7716,248.1973,247.7518,247.8409,8806.0
2024-09-10 15:50:00,250.4,250.94,250.39,250.71,44497.0,247.9201,248.4548,247.9102,248.227,44497.0
2024-09-11 09:30:00,250.0,250.0,247.12,247.79,14119.0,247.5241,247.5241,244.6726,245.336,14119.0
2024-09-11 09:40:00,247.84,247.85,246.06,246.2,10678.0,245.3855,245.3954,243.6231,243.7617,10678.0
2024-09-11 09:50:00,245.72,246.47,245.72,246.0,5147.0,243.2865,244.029,243.2865,243.5637,5147.0
2024-09-11 10:00:00,246.05,246.05,245.3,245.39,14371.0,243.6132,243.6132,242.8706,242.9597,14371.0
2024-09-11 10:10:00,245.13,245.34,244.64,244.8,6430.0,242.7023,242.9102,242.2172,242.3756,6430.0
2024-09-11 10:20:00,244.67,244.9,243.93,244.15,7409.0,242.2469,242.4746,241.5142,241.732,7409.0
2024-09-11 10:30:00,244.03,244.62,244.0,244.43,5901.0,241.6132,242.1973,241.5835,242.0092,5901.0
2024-09-11 10:40:00,244.57,245.07,244.34,245.07,13672.0,242.1478,242.6429,241.9201,242.6429,13672.0
2024-09-11 10:50:00,245.03,245.59,245.03,245.49,2983.0,242.6033,243.1577,242.6033,243.0587,2983.0
2024-09-11 11:00:00,245.49,245.81,245.29,245.46,7278.0,243.0587,243.3756,242.8607,243.029,7278.0
2024-09-11 11:10:00,245.46,245.87,245.33,245.75,2632.0,243.029,243.435,242.9003,243.3162,2632.0
2024-09-11 11:20:00,245.46,245.95,245.42,245.95,1751.0,243.029,243.5142,242.9894,243.5142,1751.0
2024-09-11 11:30:00,245.96,246.21,245.95,246.21,3814.0,243.5241,243.7716,243.5142,243.7716,3814.0
2024-09-11 11:40:00,246.18,246.7,246.12,246.56,5796.0,243.7419,244.2568,243.6825,244.1181,5796.0
2024-09-11 11:50:00,246.56,246.62,245.92,245.98,5438.0,244.1181,244.1775,243.4845,243.5439,5438.0
2024-09-11 12:00:00,246.12,246.6,246.12,246.42,1521.0,243.6825,244.1577,243.6825,243.9795,1521.0
2024-09-11 12:10:00,246.51,246.51,246.27,246.46,2899.0,244.0686,244.0686,243.831,244.0191,2899.0
2024-09-11 12:20:00,246.51,246.51,246.34,246.4,2071.0,244.0686,244.0686,243.9003,243.9597,2071.0
2024-09-11 12:30:00,246.55,246.7,246.35,246.5,2456.0,244.1082,244.2568,243.9102,244.0587,2456.0
2024-09-11 12:40:00,246.77,246.9,246.59,246.87,2538.0,244.3261,244.4548,244.1478,244.4251,2538.0
2024-09-11 12:50:00,246.87,246.94,246.78,246.78,2248.0,244.4251,244.4944,244.336,244.336,2248.0
2024-09-11 13:00:00,246.94,247.25,246.88,247.25,3239.0,244.4944,244.8013,244.435,244.8013,3239.0
2024-09-11 13:10:00,247.37,247.46,247.16,247.22,1983.0,244.9201,245.0092,244.7122,244.7716,1983.0
2024-09-11 13:20:00,247.11,247.32,247.01,247.28,2216.0,244.6627,244.8706,244.5637,244.831,2216.0
2024-09-11 13:30:00,247.27,247.56,247.27,247.45,3775.0,244.8211,245.1082,244.8211,244.9993,3775.0
2024-09-11 13:40:00,247.57,247.73,247.41,247.69,3341.0,245.1181,245.2765,244.9597,245.2369,3341.0
2024-09-11 13:50:00,247.82,247.83,247.32,247.47,3522.0,245.3657,245.3756,244.8706,245.0191,3522.0
2024-09-11 14:00:00,247.47,247.74,247.32,247.64,2817.0,245.0191,245.2865,244.8706,245.1874,2817.0
2024-09-11 14:10:00,247.75,247.75,247.45,247.45,2005.0,245.2964,245.2964,244.9993,244.9993,2005.0
2024-09-11 14:20:00,247.55,247.76,247.47,247.57,1944.0,245.0983,245.3063,245.0191,245.1181,1944.0
2024-09-11 14:30:00,247.54,248.03,247.54,248.03,1753.0,245.0884,245.5736,245.0884,245.5736,1753.0
2024-09-11 14:40:00,248.09,248.42,247.97,248.25,2585.0,245.633,245.9597,245.5142,245.7914,2585.0
2024-09-11 14:50:00,248.25,248.28,247.97,248.28,3509.0,245.7914,245.8211,245.5142,245.8211,3509.0
2024-09-11 15:00:00,248.24,248.39,248.17,248.17,6567.0,245.7815,245.93,245.7122,245.7122,6567.0
2024-09-11 15:10:00,248.18,248.42,247.99,248.19,3246.0,245.7221,245.9597,245.534,245.732,3246.0
2024-09-11 15:20:00,248.2,248.44,248.18,248.34,12305.0,245.7419,245.9795,245.7221,245.8805,12305.0
2024-09-11 15:30:00,248.35,248.5,247.97,247.99,6715.0,245.8904,246.0389,245.5142,245.534,6715.0
2024-09-11 15:40:00,248.02,248.28,247.6,248.22,9154.0,245.5637,245.8211,245.1478,245.7617,9154.0
2024-09-11 15:50:00,248.32,249.55,248.21,249.36,96277.0,245.8607,247.0785,245.7518,246.8904,96277.0
2024-09-12 09:30:00,249.02,250.0,248.63,248.91,23988.0,246.5538,247.5241,246.1676,246.4449,23988.0
2024-09-12 09:40:00,249.03,249.03,248.11,248.19,7013.0,246.5637,246.5637,245.6528,245.732,7013.0
2024-09-12 09:50:00,248.25,248.5,247.97,248.16,6683.0,245.7914,246.0389,245.5142,245.7023,6683.0
2024-09-12 10:00:00,247.92,247.92,247.47,247.73,3236.0,245.4647,245.4647,245.0191,245.2765,3236.0
2024-09-12 10:10:00,247.89,248.5,247.77,248.5,8027.0,245.435,246.0389,245.3162,246.0389,8027.0
2024-09-12 10:20:00,248.31,248.6,248.19,248.19,6527.0,245.8508,246.1379,245.732,245.732,6527.0
2024-09-12 10:30:00,248.27,248.47,248.08,248.26,11382.0,245.8112,246.0092,245.6231,245.8013,11382.0
2024-09-12 10:40:00,248.22,248.75,248.22,248.64,6953.0,245.7617,246.2864,245.7617,246.1775,6953.0
2024-09-12 10:50:00,248.64,248.73,248.22,248.23,12524.0,246.1775,246.2666,245.7617,245.7716,12524.0
2024-09-12 11:00:00,248.08,248.57,248.05,248.3,7435.0,245.6231,246.1082,245.5934,245.8409,7435.0
2024-09-12 11:10:00,248.12,248.51,248.11,248.32,4985.0,245.6627,246.0488,245.6528,245.8607,4985.0
2024-09-12 11:20:00,248.4,248.4,247.5,247.5,14716.0,245.9399,245.9399,245.0488,245.0488,14716.0
2024-09-12 11:30:00,247.68,247.87,247.52,247.69,21619.0,245.227,245.4152,245.0686,245.2369,21619.0
2024-09-12 11:40:00,247.64,247.68,247.12,247.22,11864.0,245.1874,245.227,244.6726,244.7716,11864.0
2024-09-12 11:50:00,247.31,247.46,246.72,247.18,17999.0,244.8607,245.0092,244.2766,244.732,17999.0
2024-09-12 12:00:00,247.1,247.37,246.91,247.11,5290.0,244.6528,244.9201,244.4647,244.6627,5290.0
2024-09-12 12:10:00,247.29,248.37,247.08,247.75,52882.0,244.8409,245.9102,244.633,245.2964,52882.0
2024-09-12 12:20:00,248.05,248.05,247.7,247.7,6318.0,245.5934,245.5934,245.2468,245.2468,6318.0
2024-09-12 12:30:00,247.7,248.19,247.7,248.09,3718.0,245.2468,245.732,245.2468,245.633,3718.0
2024-09-12 12:40:00,247.98,248.25,247.98,248.25,742.0,245.5241,245.7914,245.5241,245.7914,742.0
2024-09-12 12:50:00,248.34,249.12,248.34,249.04,2390.0,245.8805,246.6528,245.8805,246.5736,2390.0
2024-09-12 13:00:00,249.04,249.18,248.94,249.18,9864.0,246.5736,246.7122,246.4746,246.7122,9864.0
2024-09-12 13:10:00,249.08,249.22,249.02,249.15,1218.0,246.6132,246.7518,246.5538,246.6825,1218.0
2024-09-12 13:20:00,249.2,249.63,249.06,249.59,2650.0,246.732,247.1577,246.5934,247.1181,2650.0
2024-09-12 13:30:00,249.59,250.0,249.59,249.94,2192.0,247.1181,247.5241,247.1181,247.4647,2192.0
2024-09-12 13:40:00,250.0,250.38,249.99,250.32,4213.0,247.5241,247.9003,247.5142,247.8409,4213.0
2024-09-12 13:50:00,250.38,250.4,250.26,250.27,1325.0,247.9003,247.9201,247.7815,247.7914,1325.0
2024-09-12 14:00:00,250.26,250.32,249.97,249.99,1774.0,247.7815,247.8409,247.4944,247.5142,1774.0
2024-09-12 14:10:00,249.95,250.09,249.94,250.04,1271.0,247.4746,247.6132,247.4647,247.5637,1271.0
2024-09-12 14:20:00,249.75,250.13,249.72,249.96,5985.0,247.2765,247.6528,247.2468,247.4845,5985.0
2024-09-12 14:30:00,249.92,250.09,249.91,249.97,2341.0,247.4449,247.6132,247.435,247.4944,2341.0
2024-09-12 14:40:00,250.12,250.18,249.95,250.05,2781.0,247.6429,247.7023,247.4746,247.5736,2781.0
2024-09-12 14:50:00,250.05,250.18,249.49,250.18,3926.0,247.5736,247.7023,247.0191,247.7023,3926.0
2024-09-12 15:00:00,250.18,250.23,249.95,250.13,2344.0,247.7023,247.7518,247.4746,247.6528,2344.0
2024-09-12 15:10:00,250.11,250.31,250.11,250.29,5102.0,247.633,247.831,247.633,247.8112,5102.0
2024-09-12 15:20:00,250.19,250.32,250.12,250.26,4644.0,247.7122,247.8409,247.6429,247.7815,4644.0
2024-09-12 15:30:00,250.19,250.98,250.19,250.98,12670.0,247.7122,248.4944,247.7122,248.4944,12670.0
2024-09-12 15:40:00,250.96,251.21,250.43,250.45,12203.0,248.4746,248.7221,247.9498,247.9696,12203.0
2024-09-12 15:50:00,250.58,250.74,250.19,250.74,81497.0,248.0983,248.2567,247.7122,248.2567,81497.0
2024-09-13 09:30:00,249.16,250.39,247.8,249.47,27802.0,246.6924,247.9102,245.3459,246.9993,27802.0
2024-09-13 09:40:00,249.44,251.11,249.44,251.08,9058.0,246.9696,248.6231,246.9696,248.5934,9058.0
2024-09-13 09:50:00,251.06,251.37,250.32,250.73,22261.0,248.5736,248.8805,247.8409,248.2468,22261.0
2024-09-13 10:00:00,250.46,250.66,249.84,250.64,3252.0,247.9795,248.1775,247.3657,248.1577,3252.0
2024-09-13 10:10:00,250.64,251.73,250.64,251.73,9640.0,248.1577,249.2369,248.1577,249.2369,9640.0
2024-09-13 10:20:00,251.52,252.24,251.36,251.37,23379.0,249.029,249.7419,248.8706,248.8805,23379.0
2024-09-13 10:30:00,251.7,251.71,251.23,251.64,3496.0,249.2072,249.2171,248.7419,249.1478,3496.0
2024-09-13 10:40:00,251.62,251.68,251.29,251.49,3033.0,249.128,249.1874,248.8013,248.9993,3033.0
2024-09-13 10:50:00,251.17,251.76,251.01,251.7,8086.0,248.6825,249.2666,248.5241,249.2072,8086.0
2024-09-13 11:00:00,251.71,251.72,251.15,251.15,5601.0,249.2171,249.227,248.6627,248.6627,5601.0
2024-09-13 11:10:00,251.15,251.15,250.6,251.0,7226.0,248.6627,248.6627,248.1181,248.5142,7226.0
2024-09-13 11:20:00,251.01,251.16,250.54,250.7,13140.0,248.5241,248.6726,248.0587,248.2171,13140.0
2024-09-13 11:30:00,250.78,251.32,250.53,251.27,10938.0,248.2963,248.831,248.0488,248.7815,10938.0
2024-09-13 11:40:00,251.2,251.62,251.11,251.36,5298.0,248.7122,249.128,248.6231,248.8706,5298.0
2024-09-13 11:50:00,251.36,251.9,251.36,251.72,3425.0,248.8706,249.4053,248.8706,249.227,3425.0
2024-09-13 12:00:00,251.6,251.93,251.6,251.86,3374.0,249.1082,249.435,249.1082,249.3656,3374.0
2024-09-13 12:10:00,251.76,251.89,251.66,251.8,3525.0,249.2666,249.3953,249.1676,249.3062,3525.0
2024-09-13 12:20:00,251.75,251.83,251.29,251.29,2231.0,249.2567,249.3359,248.8013,248.8013,2231.0
2024-09-13 12:30:00,251.46,251.46,250.91,250.91,2603.0,248.9696,248.9696,248.4251,248.4251,2603.0
2024-09-13 12:40:00,251.01,251.29,251.01,251.05,8353.0,248.5241,248.8013,248.5241,248.5637,8353.0
2024-09-13 12:50:00,251.03,251.35,251.02,251.18,3451.0,248.5439,248.8607,248.534,248.6924,3451.0
2024-09-13 13:00:00,251.45,251.63,251.39,251.56,2733.0,248.9597,249.1379,248.9003,249.0686,2733.0
2024-09-13 13:10:00,251.69,251.88,251.69,251.83,2185.0,249.1973,249.3854,249.1973,249.3359,2185.0
2024-09-13 13:20:00,251.82,251.82,251.52,251.52,1902.0,249.326,249.326,249.029,249.029,1902.0
2024-09-13 13:30:00,251.57,251.88,251.53,251.88,2201.0,249.0785,249.3854,249.0389,249.3854,2201.0
2024-09-13 13:40:00,251.77,251.77,251.53,251.53,863.0,249.2765,249.2765,249.0389,249.0389,863.0
2024-09-13 13:50:00,251.49,251.64,251.48,251.59,552.0,248.9993,249.1478,248.9894,249.0983,552.0
2024-09-13 14:00:00,251.1,251.45,250.91,251.45,2883.0,248.6132,248.9597,248.4251,248.9597,2883.0
2024-09-13 14:10:00,251.38,251.48,251.26,251.26,700.0,248.8904,248.9894,248.7716,248.7716,700.0
2024-09-13 14:20:00,251.33,251.33,251.02,251.03,1066.0,248.8409,248.8409,248.534,248.5439,1066.0
2024-09-13 14:30:00,250.95,251.03,250.71,250.71,1941.0,248.4647,248.5439,248.227,248.227,1941.0
2024-09-13 14:40:00,250.88,251.07,250.88,250.93,1520.0,248.3954,248.5835,248.3954,248.4449,1520.0
2024-09-13 14:50:00,250.81,250.85,250.7,250.71,1370.0,248.326,248.3656,248.2171,248.227,1370.0
2024-09-13 15:00:00,250.63,250.77,250.51,250.71,4694.0,248.1478,248.2864,248.029,248.227,4694.0
2024-09-13 15:10:00,250.74,250.88,250.59,250.83,2031.0,248.2567,248.3954,248.1082,248.3458,2031.0
2024-09-13 15:20:00,250.78,251.02,250.62,250.69,5073.0,248.2963,248.534,248.1379,248.2072,5073.0
2024-09-13 15:30:00,250.68,250.98,250.54,250.63,12072.0,248.1973,248.4944,248.0587,248.1478,12072.0
2024-09-13 15:40:00,250.62,251.03,250.62,251.03,7729.0,248.1379,248.5439,248.1379,248.5439,7729.0
2024-09-13 15:50:00,250.93,251.11,250.38,250.49,50027.0,248.4449,248.6231,247.9003,248.0092,50027.0
2024-09-16 09:30:00,252.11,253.1,251.81,252.14,32778.0,249.6132,250.5934,249.3161,249.6429,32778.0
2024-09-16 09:40:00,252.1,252.6,251.77,252.31,28778.0,249.6033,250.0983,249.2765,249.8112,28778.0
2024-09-16 09:50:00,252.41,252.98,252.3,252.78,17376.0,249.9102,250.4746,249.8013,250.2765,17376.0
2024-09-16 10:00:00,252.78,252.89,252.17,252.41,9809.0,250.2765,250.3854,249.6726,249.9102,9809.0
2024-09-16 10:10:00,252.07,252.55,252.0,252.52,14734.0,249.5736,250.0488,249.5043,250.0191,14734.0
2024-09-16 10:20:00,252.71,252.87,252.31,252.31,6153.0,250.2072,250.3656,249.8112,249.8112,6153.0
2024-09-16 10:30:00,252.21,252.33,251.95,252.08,22145.0,249.7122,249.831,249.4548,249.5835,22145.0
2024-09-16 10:40:00,252.07,252.63,251.84,252.43,15927.0,249.5736,250.128,249.3458,249.93,15927.0
2024-09-16 10:50:00,252.71,252.71,252.22,252.39,14622.0,250.2072,250.2072,249.7221,249.8904,14622.0
2024-09-16 11:00:00,252.37,252.4,251.92,252.22,4482.0,249.8706,249.9003,249.4251,249.7221,4482.0
2024-09-16 11:10:00,252.22,252.22,251.18,251.19,3112.0,249.7221,249.7221,248.6924,248.7023,3112.0
2024-09-16 11:20:00,251.13,251.24,250.78,250.88,4760.0,248.6429,248.7518,248.2963,248.3954,4760.0
2024-09-16 11:30:00,250.91,251.48,250.83,251.13,5222.0,248.4251,248.9894,248.3458,248.6429,5222.0
2024-09-16 11:40:00,251.25,251.82,251.24,251.82,3342.0,248.7617,249.326,248.7518,249.326,3342.0
2024-09-16 11:50:00,251.88,252.13,251.87,252.07,1898.0,249.3854,249.633,249.3755,249.5736,1898.0
2024-09-16 12:00:00,252.14,252.38,251.95,252.26,6125.0,249.6429,249.8805,249.4548,249.7617,6125.0
2024-09-16 12:10:00,252.26,252.66,252.26,252.65,2223.0,249.7617,250.1577,249.7617,250.1478,2223.0
2024-09-16 12:20:00,252.53,252.8,252.51,252.74,3557.0,250.029,250.2963,250.0092,250.2369,3557.0
2024-09-16 12:30:00,252.86,253.14,252.77,253.14,5227.0,250.3557,250.633,250.2666,250.633,5227.0
2024-09-16 12:40:00,253.08,253.13,252.87,252.98,4202.0,250.5736,250.6231,250.3656,250.4746,4202.0
2024-09-16 12:50:00,253.17,253.34,253.03,253.19,2567.0,250.6627,250.831,250.5241,250.6825,2567.0
2024-09-16 13:00:00,253.07,253.07,252.66,252.66,1183.0,250.5637,250.5637,250.1577,250.1577,1183.0
2024-09-16 13:10:00,252.66,252.66,252.44,252.54,2789.0,250.1577,250.1577,249.9399,250.0389,2789.0
2024-09-16 13:20:00,252.55,252.74,252.52,252.61,4230.0,250.0488,250.2369,250.0191,250.1082,4230.0
2024-09-16 13:30:00,252.78,252.94,252.75,252.94,4319.0,250.2765,250.435,250.2468,250.435,4319.0
2024-09-16 13:40:00,252.85,253.04,252.77,252.85,2798.0,250.3458,250.534,250.2666,250.3458,2798.0
2024-09-16 13:50:00,252.76,252.88,252.75,252.86,1300.0,250.2567,250.3755,250.2468,250.3557,1300.0
2024-09-16 14:00:00,252.86,252.89,252.74,252.75,2742.0,250.3557,250.3854,250.2369,250.2468,2742.0
2024-09-16 14:10:00,252.78,253.04,252.78,253.04,2192.0,250.2765,250.534,250.2765,250.534,2192.0
2024-09-16 14:20:00,253.05,253.15,252.87,252.95,8312.0,250.5439,250.6429,250.3656,250.4449,8312.0
2024-09-16 14:30:00,252.87,253.19,252.87,253.01,5026.0,250.3656,250.6825,250.3656,250.5043,5026.0
2024-09-16 14:40:00,252.98,252.98,252.71,252.81,616.0,250.4746,250.4746,250.2072,250.3062,616.0
2024-09-16 14:50:00,252.79,253.2,252.79,253.2,4702.0,250.2864,250.6924,250.2864,250.6924,4702.0
2024-09-16 15:00:00,253.12,253.24,252.98,253.16,3293.0,250.6132,250.732,250.4746,250.6528,3293.0
2024-09-16 15:10:00,253.12,253.14,252.86,252.92,7064.0,250.6132,250.633,250.3557,250.4151,7064.0
2024-09-16 15:20:00,252.96,253.08,252.78,252.8,9070.0,250.4548,250.5736,250.2765,250.2963,9070.0
2024-09-16 15:30:00,252.84,253.13,252.76,252.98,16109.0,250.3359,250.6231,250.2567,250.4746,16109.0
2024-09-16 15:40:00,252.91,253.32,252.8,253.17,15739.0,250.4052,250.8112,250.2963,250.6627,15739.0
2024-09-16 15:50:00,253.21,253.58,253.08,253.18,66007.0,250.7023,251.0686,250.5736,250.6726,66007.0
2024-09-17 09:30:00,252.56,252.82,250.45,251.16,12994.0,250.6278,250.8858,248.5339,249.2385,12994.0
2024-09-17 09:40:00,251.05,251.8,251.04,251.42,4516.0,249.1294,249.8736,249.1194,249.4965,4516.0
2024-09-17 09:50:00,251.22,251.47,250.76,251.03,5102.0,249.2981,249.5461,248.8416,249.1095,5102.0
2024-09-17 10:00:00,251.17,252.54,251.17,252.3,7777.0,249.2484,250.608,249.2484,250.3698,7777.0
2024-09-17 10:10:00,252.31,253.09,252.01,252.97,5228.0,250.3797,251.1537,250.082,251.0347,5228.0
2024-09-17 10:20:00,252.97,252.97,251.69,251.9,7262.0,251.0347,251.0347,249.7645,249.9729,7262.0
2024-09-17 10:30:00,251.85,252.04,251.74,251.84,7431.0,249.9232,250.1118,249.8141,249.9133,7431.0
2024-09-17 10:40:00,251.82,252.11,251.63,251.84,4814.0,249.8935,250.1812,249.7049,249.9133,4814.0
2024-09-17 10:50:00,251.86,251.92,251.47,251.78,11390.0,249.9332,249.9927,249.5461,249.8538,11390.0
2024-09-17 11:00:00,251.65,252.1,251.64,251.73,8355.0,249.7248,250.1713,249.7148,249.8042,8355.0
2024-09-17 11:10:00,251.73,251.74,251.13,251.4,4176.0,249.8042,249.8141,249.2087,249.4767,4176.0
2024-09-17 11:20:00,251.27,251.51,251.09,251.25,9656.0,249.3477,249.5858,249.169,249.3278,9656.0
2024-09-17 11:30:00,251.11,251.69,251.11,251.21,4095.0,249.1889,249.7645,249.1889,249.2881,4095.0
2024-09-17 11:40:00,251.21,251.37,250.92,251.37,6240.0,249.2881,249.4469,249.0003,249.4469,6240.0
2024-09-17 11:50:00,251.26,251.62,251.25,251.44,7668.0,249.3377,249.695,249.3278,249.5164,7668.0
2024-09-17 12:00:00,251.34,251.51,251.3,251.48,2014.0,249.4171,249.5858,249.3774,249.5561,2014.0
2024-09-17 12:10:00,251.47,251.47,251.13,251.13,2499.0,249.5461,249.5461,249.2087,249.2087,2499.0
2024-09-17 12:20:00,251.15,251.16,250.9,251.11,8707.0,249.2286,249.2385,248.9805,249.1889,8707.0
2024-09-17 12:30:00,251.03,251.23,250.88,251.17,6124.0,249.1095,249.308,248.9607,249.2484,6124.0
2024-09-17 12:40:00,251.14,251.14,250.14,250.14,10445.0,249.2187,249.2187,248.2263,248.2263,10445.0
2024-09-17 12:50:00,249.92,250.2,249.79,249.88,4721.0,248.008,248.2859,247.879,247.9683,4721.0
2024-09-17 13:00:00,249.97,250.09,249.83,249.83,4113.0,248.0576,248.1767,247.9187,247.9187,4113.0
2024-09-17 13:10:00,249.93,250.25,249.83,250.25,5893.0,248.0179,248.3355,247.9187,248.3355,5893.0
2024-09-17 13:20:00,250.35,250.65,250.33,250.49,6016.0,248.4347,248.7324,248.4149,248.5736,6016.0
2024-09-17 13:30:00,250.35,250.39,250.22,250.23,2303.0,248.4347,248.4744,248.3057,248.3156,2303.0
2024-09-17 13:40:00,250.23,250.38,249.87,250.38,7083.0,248.3156,248.4645,247.9584,248.4645,7083.0
2024-09-17 13:50:00,250.47,250.83,250.47,250.59,2634.0,248.5538,248.911,248.5538,248.6729,2634.0
2024-09-17 14:00:00,250.52,250.8,250.42,250.77,5227.0,248.6034,248.8813,248.5042,248.8515,5227.0
2024-09-17 14:10:00,250.76,250.76,250.36,250.38,6843.0,248.8416,248.8416,248.4446,248.4645,6843.0
2024-09-17 14:20:00,250.44,250.58,250.24,250.47,3628.0,248.524,248.6629,248.3256,248.5538,3628.0
2024-09-17 14:30:00,250.27,250.47,250.22,250.43,5601.0,248.3553,248.5538,248.3057,248.5141,5601.0
2024-09-17 14:40:00,250.44,250.52,249.78,249.78,2800.0,248.524,248.6034,247.8691,247.8691,2800.0
2024-09-17 14:50:00,249.94,250.34,249.83,250.26,7272.0,248.0278,248.4248,247.9187,248.3454,7272.0
2024-09-17 15:00:00,250.3,250.45,250.04,250.06,3194.0,248.3851,248.5339,248.1271,248.1469,3194.0
2024-09-17 15:10:00,250.04,250.24,249.91,250.11,7083.0,248.1271,248.3256,247.9981,248.1965,7083.0
2024-09-17 15:20:00,250.09,250.14,249.91,250.14,5381.0,248.1767,248.2263,247.9981,248.2263,5381.0
2024-09-17 15:30:00,250.11,250.12,249.75,249.94,27030.0,248.1965,248.2065,247.8393,248.0278,27030.0
2024-09-17 15:40:00,249.9,250.11,249.73,249.9,47667.0,247.9882,248.1965,247.8195,247.9882,47667.0
2024-09-17 15:50:00,249.96,250.58,249.72,250.35,131400.0,248.0477,248.6629,247.8095,248.4347,131400.0
2024-09-18 09:30:00,251.01,251.01,248.95,249.9,15811.0,249.0897,249.0897,247.0454,247.9882,15811.0
2024-09-18 09:40:00,249.98,250.34,249.92,250.0,2161.0,248.0675,248.4248,248.008,248.0874,2161.0
2024-09-18 09:50:00,249.62,249.67,249.36,249.41,1642.0,247.7103,247.7599,247.4523,247.5019,1642.0
2024-09-18 10:00:00,249.45,249.71,249.36,249.66,7188.0,247.5416,247.7996,247.4523,247.75,7188.0
2024-09-18 10:10:00,249.51,249.51,248.21,248.32,15444.0,247.6011,247.6011,246.3111,246.4202,15444.0
2024-09-18 10:20:00,248.41,248.7,248.11,248.34,3395.0,246.5096,246.7973,246.2118,246.4401,3395.0
2024-09-18 10:30:00,248.51,248.52,248.13,248.21,3551.0,246.6088,246.6187,246.2317,246.3111,3551.0
2024-09-18 10:40:00,248.36,248.81,248.34,248.59,4356.0,246.4599,246.9065,246.4401,246.6882,4356.0
2024-09-18 10:50:00,248.55,248.68,248.26,248.49,6988.0,246.6485,246.7775,246.3607,246.5889,6988.0
2024-09-18 11:00:00,248.55,249.13,248.49,249.0,5706.0,246.6485,247.224,246.5889,247.095,5706.0
2024-09-18 11:10:00,248.99,249.02,248.7,249.02,2368.0,247.0851,247.1149,246.7973,247.1149,2368.0
2024-09-18 11:20:00,249.05,249.21,248.96,249.09,4535.0,247.1447,247.3034,247.0553,247.1843,4535.0
2024-09-18 11:30:00,248.96,249.01,248.87,248.99,2897.0,247.0553,247.105,246.966,247.0851,2897.0
2024-09-18 11:40:00,249.0,249.03,248.78,248.78,3034.0,247.095,247.1248,246.8767,246.8767,3034.0
2024-09-18 11:50:00,248.75,249.16,248.68,249.06,8135.0,246.8469,247.2538,246.7775,247.1546,8135.0
2024-09-18 12:00:00,249.02,249.02,248.7,248.86,3747.0,247.1149,247.1149,246.7973,246.9561,3747.0
2024-09-18 12:10:00,248.87,249.27,248.85,249.25,5148.0,246.966,247.363,246.9462,247.3431,5148.0
2024-09-18 12:20:00,249.29,249.48,249.2,249.48,2598.0,247.3828,247.5714,247.2935,247.5714,2598.0
2024-09-18 12:30:00,249.51,249.63,249.27,249.27,1513.0,247.6011,247.7202,247.363,247.363,1513.0
2024-09-18 12:40:00,249.28,249.55,249.16,249.53,3912.0,247.3729,247.6408,247.2538,247.621,3912.0
2024-09-18 12:50:00,249.61,249.61,249.28,249.38,2428.0,247.7004,247.7004,247.3729,247.4721,2428.0
2024-09-18 13:00:00,249.36,249.37,249.36,249.36,182.0,247.4523,247.4622,247.4523,247.4523,182.0
2024-09-18 13:10:00,249.43,249.5,249.31,249.31,1850.0,247.5217,247.5912,247.4027,247.4027,1850.0
2024-09-18 13:20:00,249.28,249.31,248.93,248.94,1596.0,247.3729,247.4027,247.0256,247.0355,1596.0
2024-09-18 13:30:00,248.94,249.22,248.94,249.04,5475.0,247.0355,247.3134,247.0355,247.1347,5475.0
2024-09-18 13:40:00,249.0,249.06,248.91,248.98,7248.0,247.095,247.1546,247.0057,247.0752,7248.0
2024-09-18 13:50:00,248.99,249.0,248.55,248.76,1281.0,247.0851,247.095,246.6485,246.8569,1281.0
2024-09-18 14:00:00,248.75,250.93,248.73,250.39,12639.0,246.8469,249.0103,246.8271,248.4744,12639.0
2024-09-18 14:10:00,250.38,250.39,248.7,249.22,16519.0,248.4645,248.4744,246.7973,247.3134,16519.0
2024-09-18 14:20:00,249.24,249.35,249.06,249.29,12846.0,247.3332,247.4424,247.1546,247.3828,12846.0
2024-09-18 14:30:00,249.41,249.69,248.73,248.97,13813.0,247.5019,247.7798,246.8271,247.0653,13813.0
2024-09-18 14:40:00,248.68,248.92,248.24,248.67,11081.0,246.7775,247.0156,246.3409,246.7676,11081.0
2024-09-18 14:50:00,248.85,250.18,248.85,249.4,6642.0,246.9462,248.266,246.9462,247.492,6642.0
2024-09-18 15:00:00,249.31,249.55,248.94,249.34,6500.0,247.4027,247.6408,247.0355,247.4324,6500.0
2024-09-18 15:10:00,249.24,250.33,249.19,250.06,3574.0,247.3332,248.4149,247.2836,248.1469,3574.0
2024-09-18 15:20:00,250.19,250.35,249.03,250.0,13917.0,248.2759,248.4347,247.1248,248.0874,13917.0
2024-09-18 15:30:00,250.23,250.27,249.04,249.39,28095.0,248.3156,248.3553,247.1347,247.4821,28095.0
2024-09-18 15:40:00,249.32,249.35,248.51,248.78,11910.0,247.4126,247.4424,246.6088,246.8767,11910.0
2024-09-18 15:50:00,248.92,249.16,248.31,248.63,58890.0,247.0156,247.2538,246.4103,246.7279,58890.0
2024-09-19 09:30:00,250.87,253.17,250.38,251.88,26990.0,248.9507,251.2331,248.4645,249.953,26990.0
2024-09-19 09:40:00,251.51,251.75,251.06,251.75,8589.0,249.5858,249.824,249.1393,249.824,8589.0
2024-09-19 09:50:00,252.02,252.41,251.19,251.56,9045.0,250.0919,250.4789,249.2683,249.6355,9045.0
2024-09-19 10:00:00,251.81,251.93,251.1,251.1,11644.0,249.8835,250.0026,249.179,249.179,11644.0
2024-09-19 10:10:00,250.94,251.19,250.47,250.5,8530.0,249.0202,249.2683,248.5538,248.5836,8530.0
2024-09-19 10:20:00,250.57,250.6,249.92,250.24,5457.0,248.653,248.6828,248.008,248.3256,5457.0
2024-09-19 10:30:00,250.5,250.71,250.19,250.24,3990.0,248.5836,248.792,248.2759,248.3256,3990.0
2024-09-19 10:40:00,250.18,250.34,249.13,249.27,6676.0,248.266,248.4248,247.224,247.363,6676.0
2024-09-19 10:50:00,249.35,249.64,249.01,249.39,4625.0,247.4424,247.7301,247.105,247.4821,4625.0
2024-09-19 11:00:00,249.22,249.6,249.11,249.11,7253.0,247.3134,247.6904,247.2042,247.2042,7253.0
2024-09-19 11:10:00,249.15,249.67,249.14,249.67,5914.0,247.2439,247.7599,247.234,247.7599,5914.0
2024-09-19 11:20:00,249.61,249.84,249.49,249.7,2091.0,247.7004,247.9286,247.5813,247.7897,2091.0
2024-09-19 11:30:00,249.66,250.43,249.64,250.29,4147.0,247.75,248.5141,247.7301,248.3752,4147.0
2024-09-19 11:40:00,250.15,250.78,250.15,250.77,1345.0,248.2362,248.8614,248.2362,248.8515,1345.0
2024-09-19 11:50:00,250.64,250.64,250.5,250.63,751.0,248.7225,248.7225,248.5836,248.7126,751.0
2024-09-19 12:00:00,250.78,251.12,250.7,250.98,5048.0,248.8614,249.1988,248.782,249.0599,5048.0
2024-09-19 12:10:00,251.21,251.61,251.11,251.61,1300.0,249.2881,249.6851,249.1889,249.6851,1300.0
2024-09-19 12:20:00,251.61,251.62,251.37,251.37,6830.0,249.6851,249.695,249.4469,249.4469,6830.0
2024-09-19 12:30:00,251.32,251.52,251.32,251.36,1650.0,249.3973,249.5958,249.3973,249.437,1650.0
2024-09-19 12:40:00,251.34,251.42,251.3,251.37,1354.0,249.4171,249.4965,249.3774,249.4469,1354.0
2024-09-19 12:50:00,251.39,251.39,250.9,251.0,4739.0,249.4668,249.4668,248.9805,249.0797,4739.0
2024-09-19 13:00:00,250.93,251.34,250.93,251.34,5416.0,249.0103,249.4171,249.0103,249.4171,5416.0
2024-09-19 13:10:00,251.27,251.49,251.23,251.23,3898.0,249.3477,249.566,249.308,249.308,3898.0
2024-09-19 13:20:00,251.34,251.45,251.13,251.45,6472.0,249.4171,249.5263,249.2087,249.5263,6472.0
2024-09-19 13:30:00,251.51,251.72,251.51,251.59,3867.0,249.5858,249.7942,249.5858,249.6652,3867.0
2024-09-19 13:40:00,251.62,251.89,251.61,251.87,1808.0,249.695,249.9629,249.6851,249.9431,1808.0
2024-09-19 13:50:00,251.7,251.71,251.61,251.71,831.0,249.7744,249.7843,249.6851,249.7843,831.0
2024-09-19 14:00:00,251.76,251.95,251.76,251.77,2910.0,249.8339,250.0225,249.8339,249.8438,2910.0
2024-09-19 14:10:00,251.72,251.78,251.44,251.5,5465.0,249.7942,249.8538,249.5164,249.5759,5465.0
2024-09-19 14:20:00,251.57,251.94,251.53,251.94,2415.0,249.6454,250.0125,249.6057,250.0125,2415.0
2024-09-19 14:30:00,251.93,252.07,251.91,252.01,3942.0,250.0026,250.1415,249.9828,250.082,3942.0
2024-09-19 14:40:00,252.09,252.12,251.63,251.63,6729.0,250.1614,250.1912,249.7049,249.7049,6729.0
2024-09-19 14:50:00,251.59,251.96,251.51,251.9,8122.0,249.6652,250.0324,249.5858,249.9729,8122.0
2024-09-19 15:00:00,251.9,251.98,251.72,251.86,4463.0,249.9729,250.0522,249.7942,249.9332,4463.0
2024-09-19 15:10:00,251.91,251.93,251.76,251.76,1525.0,249.9828,250.0026,249.8339,249.8339,1525.0
2024-09-19 15:20:00,251.71,251.9,251.52,251.6,3076.0,249.7843,249.9729,249.5958,249.6751,3076.0
2024-09-19 15:30:00,251.42,251.42,251.24,251.38,10299.0,249.4965,249.4965,249.3179,249.4568,10299.0
2024-09-19 15:40:00,251.38,251.96,251.38,251.78,8842.0,249.4568,250.0324,249.4568,249.8538,8842.0
2024-09-19 15:50:00,251.83,251.83,251.06,251.2,58697.0,249.9034,249.9034,249.1393,249.2782,58697.0
2024-09-20 09:30:00,250.3,250.3,249.47,249.79,309716.0,248.3851,248.3851,247.5614,247.879,309716.0
2024-09-20 09:40:00,249.78,250.05,248.64,249.34,4769.0,247.8691,248.137,246.7378,247.4324,4769.0
2024-09-20 09:50:00,249.31,249.59,249.16,249.17,3410.0,247.4027,247.6805,247.2538,247.2637,3410.0
2024-09-20 10:00:00,249.31,249.81,249.17,249.62,5725.0,247.4027,247.8988,247.2637,247.7103,5725.0
2024-09-20 10:10:00,249.71,249.96,249.37,249.96,4593.0,247.7996,248.0477,247.4622,248.0477,4593.0
2024-09-20 10:20:00,249.94,250.1,249.34,249.34,4211.0,248.0278,248.1866,247.4324,247.4324,4211.0
2024-09-20 10:30:00,249.42,250.04,249.41,249.86,5508.0,247.5118,248.1271,247.5019,247.9485,5508.0
2024-09-20 10:40:00,249.87,249.98,249.62,249.67,1615.0,247.9584,248.0675,247.7103,247.7599,1615.0
2024-09-20 10:50:00,249.67,249.67,249.28,249.29,2275.0,247.7599,247.7599,247.3729,247.3828,2275.0
2024-09-20 11:00:00,249.35,250.03,249.34,249.93,4997.0,247.4424,248.1172,247.4324,248.0179,4997.0
2024-09-20 11:10:00,250.02,250.12,249.62,249.89,1363.0,248.1072,248.2065,247.7103,247.9782,1363.0
2024-09-20 11:20:00,250.09,250.09,249.75,249.76,2017.0,248.1767,248.1767,247.8393,247.8492,2017.0
2024-09-20 11:30:00,249.68,250.07,249.59,250.07,4274.0,247.7698,248.1569,247.6805,248.1569,4274.0
2024-09-20 11:40:00,250.03,250.47,249.96,249.96,7848.0,248.1172,248.5538,248.0477,248.0477,7848.0
2024-09-20 11:50:00,249.98,250.0,249.82,249.85,3374.0,248.0675,248.0874,247.9088,247.9385,3374.0
2024-09-20 12:00:00,249.85,249.85,249.42,249.63,6778.0,247.9385,247.9385,247.5118,247.7202,6778.0
2024-09-20 12:10:00,249.62,249.75,249.5,249.74,6854.0,247.7103,247.8393,247.5912,247.8294,6854.0
2024-09-20 12:20:00,249.74,250.15,249.74,250.05,2088.0,247.8294,248.2362,247.8294,248.137,2088.0
2024-09-20 12:30:00,249.97,250.15,249.96,250.12,2568.0,248.0576,248.2362,248.0477,248.2065,2568.0
2024-09-20 12:40:00,250.22,250.39,250.2,250.33,866.0,248.3057,248.4744,248.2859,248.4149,866.0
2024-09-20 12:50:00,250.26,250.44,250.06,250.38,2174.0,248.3454,248.524,248.1469,248.4645,2174.0
2024-09-20 13:00:00,250.38,250.52,250.24,250.47,4032.0,248.4645,248.6034,248.3256,248.5538,4032.0
2024-09-20 13:10:00,250.51,250.83,250.42,250.83,3106.0,248.5935,248.911,248.5042,248.911,3106.0
2024-09-20 13:20:00,250.83,251.0,250.77,250.87,3638.0,248.911,249.0797,248.8515,248.9507,3638.0
2024-09-20 13:30:00,250.98,251.1,250.56,250.7,7072.0,249.0599,249.179,248.6431,248.782,7072.0
2024-09-20 13:40:00,250.63,250.77,250.62,250.62,1446.0,248.7126,248.8515,248.7026,248.7026,1446.0
2024-09-20 13:50:00,250.7,250.7,250.5,250.5,2866.0,248.782,248.782,248.5836,248.5836,2866.0
2024-09-20 14:00:00,250.53,250.97,250.15,250.37,19215.0,248.6133,249.05,248.2362,248.4546,19215.0
2024-09-20 14:10:00,250.35,250.35,250.14,250.16,1700.0,248.4347,248.4347,248.2263,248.2462,1700.0
2024-09-20 14:20:00,250.08,250.16,249.89,250.0,1220.0,248.1668,248.2462,247.9782,248.0874,1220.0
2024-09-20 14:30:00,250.04,250.26,249.93,250.07,4583.0,248.1271,248.3454,248.0179,248.1569,4583.0
2024-09-20 14:40:00,250.18,250.33,250.01,250.26,2500.0,248.266,248.4149,248.0973,248.3454,2500.0
2024-09-20 14:50:00,250.34,250.54,250.3,250.35,11201.0,248.4248,248.6233,248.3851,248.4347,11201.0
2024-09-20 15:00:00,250.4,250.4,249.99,250.2,3852.0,248.4843,248.4843,248.0775,248.2859,3852.0
2024-09-20 15:10:00,250.15,250.17,249.81,249.91,8665.0,248.2362,248.2561,247.8988,247.9981,8665.0
2024-09-20 15:20:00,249.84,250.06,249.81,249.92,3984.0,247.9286,248.1469,247.8988,248.008,3984.0
2024-09-20 15:30:00,249.96,249.98,249.57,249.94,11019.0,248.0477,248.0675,247.6607,248.0278,11019.0
2024-09-20 15:40:00,249.91,250.36,249.77,250.25,10588.0,247.9981,248.4446,247.8591,248.3355,10588.0
2024-09-20 15:50:00,250.36,251.46,250.34,251.26,90192.0,248.4446,249.5362,248.4248,249.3377,90192.0
2024-09-23 09:30:00,252.31,254.42,252.27,252.78,21699.0,250.3797,252.4736,250.34,250.8461,21699.0
2024-09-23 09:40:00,252.34,253.32,252.21,252.5,3700.0,250.4095,251.382,250.2805,250.5683,3700.0
2024-09-23 09:50:00,252.55,252.99,252.34,252.84,7088.0,250.6179,251.0545,250.4095,250.9057,7088.0
2024-09-23 10:00:00,252.98,253.32,252.73,253.16,2498.0,251.0446,251.382,250.7965,251.2232,2498.0
2024-09-23 10:10:00,253.07,253.44,253.05,253.38,2419.0,251.1339,251.5011,251.1141,251.4415,2419.0
2024-09-23 10:20:00,253.46,253.61,253.28,253.52,2805.0,251.5209,251.6698,251.3423,251.5805,2805.0
2024-09-23 10:30:00,253.55,253.65,253.29,253.48,6447.0,251.6102,251.7095,251.3522,251.5408,6447.0
2024-09-23 10:40:00,253.48,253.79,253.41,253.41,3521.0,251.5408,251.8484,251.4713,251.4713,3521.0
2024-09-23 10:50:00,253.45,253.63,253.31,253.63,4596.0,251.511,251.6896,251.3721,251.6896,4596.0
2024-09-23 11:00:00,253.47,253.82,253.26,253.6,7106.0,251.5308,251.8782,251.3224,251.6598,7106.0
2024-09-23 11:10:00,253.55,253.67,253.55,253.67,2146.0,251.6102,251.7293,251.6102,251.7293,2146.0
2024-09-23 11:20:00,253.67,254.52,253.55,254.52,9683.0,251.7293,252.5728,251.6102,252.5728,9683.0
2024-09-23 11:30:00,254.5,254.61,254.27,254.61,6725.0,252.553,252.6621,252.3247,252.6621,6725.0
2024-09-23 11:40:00,254.63,254.92,254.5,254.89,5392.0,252.682,252.9697,252.553,252.94,5392.0
2024-09-23 11:50:00,254.95,255.1,254.73,254.79,14593.0,252.9995,253.1484,252.7812,252.8407,14593.0
2024-09-23 12:00:00,254.73,255.1,254.63,254.94,5942.0,252.7812,253.1484,252.682,252.9896,5942.0
2024-09-23 12:10:00,255.03,255.03,254.4,254.9,19676.0,253.0789,253.0789,252.4537,252.9499,19676.0
2024-09-23 12:20:00,254.9,255.29,254.9,255.29,6878.0,252.9499,253.3369,252.9499,253.3369,6878.0
2024-09-23 12:30:00,255.17,255.29,254.87,254.94,6959.0,253.2178,253.3369,252.9201,252.9896,6959.0
2024-09-23 12:40:00,254.79,254.88,254.47,254.55,4430.0,252.8407,252.9301,252.5232,252.6026,4430.0
2024-09-23 12:50:00,254.51,254.67,254.24,254.26,8839.0,252.5629,252.7217,252.2949,252.3148,8839.0
2024-09-23 13:00:00,254.31,254.33,254.06,254.33,4782.0,252.3644,252.3843,252.1163,252.3843,4782.0
2024-09-23 13:10:00,254.39,254.69,254.29,254.35,3873.0,252.4438,252.7415,252.3446,252.4041,3873.0
2024-09-23 13:20:00,254.68,254.68,254.35,254.57,2902.0,252.7316,252.7316,252.4041,252.6224,2902.0
2024-09-23 13:30:00,254.51,254.71,254.49,254.62,3869.0,252.5629,252.7614,252.543,252.672,3869.0
2024-09-23 13:40:00,254.72,254.85,254.56,254.76,5503.0,252.7713,252.9003,252.6125,252.811,5503.0
2024-09-23 13:50:00,254.81,254.98,254.73,254.8,7505.0,252.8606,253.0293,252.7812,252.8507,7505.0
2024-09-23 14:00:00,254.74,254.8,254.52,254.69,3532.0,252.7911,252.8507,252.5728,252.7415,3532.0
2024-09-23 14:10:00,254.72,254.78,254.28,254.57,6971.0,252.7713,252.8308,252.3346,252.6224,6971.0
2024-09-23 14:20:00,254.62,254.76,254.52,254.7,5638.0,252.672,252.811,252.5728,252.7514,5638.0
2024-09-23 14:30:00,254.7,254.81,254.67,254.69,3483.0,252.7514,252.8606,252.7217,252.7415,3483.0
2024-09-23 14:40:00,254.74,254.74,254.52,254.6,7227.0,252.7911,252.7911,252.5728,252.6522,7227.0
2024-09-23 14:50:00,254.56,254.77,254.49,254.68,5164.0,252.6125,252.8209,252.543,252.7316,5164.0
2024-09-23 15:00:00,254.65,254.8,254.57,254.74,6776.0,252.7018,252.8507,252.6224,252.7911,6776.0
2024-09-23 15:10:00,254.74,254.86,254.55,254.62,6531.0,252.7911,252.9102,252.6026,252.672,6531.0
2024-09-23 15:20:00,254.57,254.69,254.51,254.68,4895.0,252.6224,252.7415,252.5629,252.7316,4895.0
2024-09-23 15:30:00,254.65,254.97,254.39,254.4,14933.0,252.7018,253.0194,252.4438,252.4537,14933.0
2024-09-23 15:40:00,254.39,254.58,254.15,254.54,11540.0,252.4438,252.6323,252.2056,252.5927,11540.0
2024-09-23 15:50:00,254.66,255.03,254.6,254.85,73677.0,252.7117,253.0789,252.6522,252.9003,73677.0
2024-09-24 09:30:00,254.31,255.25,254.31,254.63,17220.0,252.3644,253.2972,252.3644,252.682,17220.0
2024-09-24 09:40:00,254.46,254.63,254.06,254.63,4101.0,252.5133,252.682,252.1163,252.682,4101.0
2024-09-24 09:50:00,254.33,254.87,254.0,254.47,3447.0,252.3843,252.9201,252.0568,252.5232,3447.0
2024-09-24 10:00:00,254.51,254.76,254.06,254.47,4440.0,252.5629,252.811,252.1163,252.5232,4440.0
2024-09-24 10:10:00,254.76,255.2,254.69,255.04,3391.0,252.811,253.2476,252.7415,253.0888,3391.0
2024-09-24 10:20:00,255.2,255.79,255.16,255.67,5995.0,253.2476,253.8331,253.2079,253.714,5995.0
2024-09-24 10:30:00,255.63,255.68,254.95,255.2,8843.0,253.6743,253.7239,252.9995,253.2476,8843.0
2024-09-24 10:40:00,255.37,255.89,255.37,255.79,4168.0,253.4163,253.9323,253.4163,253.8331,4168.0
2024-09-24 10:50:00,255.82,255.99,255.69,255.89,7014.0,253.8629,254.0316,253.7339,253.9323,7014.0
2024-09-24 11:00:00,255.89,255.89,254.7,254.88,27628.0,253.9323,253.9323,252.7514,252.9301,27628.0
2024-09-24 11:10:00,254.88,255.01,254.54,254.59,2851.0,252.9301,253.0591,252.5927,252.6423,2851.0
2024-09-24 11:20:00,254.56,254.6,254.01,254.51,5107.0,252.6125,252.6522,252.0667,252.5629,5107.0
2024-09-24 11:30:00,254.42,254.67,254.27,254.3,4742.0,252.4736,252.7217,252.3247,252.3545,4742.0
2024-09-24 11:40:00,254.24,254.3,253.82,253.83,10116.0,252.2949,252.3545,251.8782,251.8881,10116.0
2024-09-24 11:50:00,253.83,253.84,253.17,253.24,19663.0,251.8881,251.898,251.2331,251.3026,19663.0
2024-09-24 12:00:00,253.37,253.56,253.23,253.24,4013.0,251.4316,251.6202,251.2927,251.3026,4013.0
2024-09-24 12:10:00,253.25,253.4,253.2,253.32,1809.0,251.3125,251.4614,251.2629,251.382,1809.0
2024-09-24 12:20:00,253.32,253.52,253.2,253.28,2554.0,251.382,251.5805,251.2629,251.3423,2554.0
2024-09-24 12:30:00,253.29,253.78,253.23,253.78,2854.0,251.3522,251.8385,251.2927,251.8385,2854.0
2024-09-24 12:40:00,253.69,253.93,253.61,253.92,12263.0,251.7492,251.9873,251.6698,251.9774,12263.0
2024-09-24 12:50:00,253.93,254.02,253.92,254.02,1200.0,251.9873,252.0766,251.9774,252.0766,1200.0
2024-09-24 13:00:00,254.01,254.03,253.87,253.92,3724.0,252.0667,252.0866,251.9278,251.9774,3724.0
2024-09-24 13:10:00,253.99,255.54,253.97,255.35,37773.0,252.0469,253.585,252.027,253.3965,37773.0
2024-09-24 13:20:00,255.22,255.44,253.63,253.95,38326.0,253.2675,253.4858,251.6896,252.0072,38326.0
2024-09-24 13:30:00,254.12,254.23,253.82,253.82,2712.0,252.1759,252.285,251.8782,251.8782,2712.0
2024-09-24 13:40:00,253.82,253.88,253.63,253.83,900.0,251.8782,251.9377,251.6896,251.8881,900.0
2024-09-24 13:50:00,253.81,253.9,253.62,253.7,1118.0,251.8682,251.9575,251.6797,251.7591,1118.0
2024-09-24 14:00:00,253.7,253.84,253.65,253.83,4110.0,251.7591,251.898,251.7095,251.8881,4110.0
2024-09-24 14:10:00,253.76,253.91,253.69,253.8,2298.0,251.8186,251.9675,251.7492,251.8583,2298.0
2024-09-24 14:20:00,253.84,254.0,253.76,253.88,3974.0,251.898,252.0568,251.8186,251.9377,3974.0
2024-09-24 14:30:00,253.87,254.14,253.68,254.14,2349.0,251.9278,252.1957,251.7392,252.1957,2349.0
2024-09-24 14:40:00,254.15,254.28,253.78,253.78,2900.0,252.2056,252.3346,251.8385,251.8385,2900.0
2024-09-24 14:50:00,253.94,254.04,253.88,253.96,3687.0,251.9972,252.0965,251.9377,252.0171,3687.0
2024-09-24 15:00:00,253.89,253.94,253.8,253.85,4880.0,251.9476,251.9972,251.8583,251.9079,4880.0
2024-09-24 15:10:00,253.86,253.88,253.77,253.88,3346.0,251.9179,251.9377,251.8285,251.9377,3346.0
2024-09-24 15:20:00,253.84,254.01,253.69,253.74,4419.0,251.898,252.0667,251.7492,251.7988,4419.0
2024-09-24 15:30:00,253.82,253.92,253.43,253.49,6287.0,251.8782,251.9774,251.4911,251.5507,6287.0
2024-09-24 15:40:00,253.49,253.82,253.48,253.68,6061.0,251.5507,251.8782,251.5408,251.7392,6061.0
2024-09-24 15:50:00,253.88,254.37,253.86,254.28,33395.0,251.9377,252.424,251.9179,252.3346,33395.0
2024-09-25 09:30:00,254.53,255.78,254.53,255.31,16675.0,252.5827,253.8232,252.5827,253.3568,16675.0
2024-09-25 09:40:00,255.38,255.71,254.59,255.01,7651.0,253.4262,253.7537,252.6423,253.0591,7651.0
2024-09-25 09:50:00,255.15,255.49,255.04,255.35,3178.0,253.198,253.5354,253.0888,253.3965,3178.0
2024-09-25 10:00:00,255.59,255.98,255.19,255.47,9242.0,253.6346,254.0216,253.2377,253.5155,9242.0
2024-09-25 10:10:00,255.39,255.61,255.2,255.22,3482.0,253.4362,253.6545,253.2476,253.2675,3482.0
2024-09-25 10:20:00,255.23,255.4,255.11,255.33,4442.0,253.2774,253.4461,253.1583,253.3766,4442.0
2024-09-25 10:30:00,255.26,255.26,254.81,254.81,4681.0,253.3071,253.3071,252.8606,252.8606,4681.0
2024-09-25 10:40:00,254.68,254.81,254.38,254.51,6065.0,252.7316,252.8606,252.4339,252.5629,6065.0
2024-09-25 10:50:00,254.51,254.92,254.42,254.43,6151.0,252.5629,252.9697,252.4736,252.4835,6151.0
2024-09-25 11:00:00,254.55,254.88,254.42,254.84,8979.0,252.6026,252.9301,252.4736,252.8904,8979.0
2024-09-25 11:10:00,254.68,254.74,254.36,254.68,4038.0,252.7316,252.7911,252.414,252.7316,4038.0
2024-09-25 11:20:00,254.52,254.77,254.4,254.63,4528.0,252.5728,252.8209,252.4537,252.682,4528.0
2024-09-25 11:30:00,254.55,254.62,254.44,254.55,2364.0,252.6026,252.672,252.4934,252.6026,2364.0
2024-09-25 11:40:00,254.54,254.64,254.43,254.64,2462.0,252.5927,252.6919,252.4835,252.6919,2462.0
2024-09-25 11:50:00,254.61,254.84,254.54,254.76,2642.0,252.6621,252.8904,252.5927,252.811,2642.0
2024-09-25 12:00:00,254.76,254.76,254.25,254.63,2894.0,252.811,252.811,252.3049,252.682,2894.0
2024-09-25 12:10:00,254.61,254.7,254.21,254.21,4257.0,252.6621,252.7514,252.2652,252.2652,4257.0
2024-09-25 12:20:00,254.23,254.72,254.19,254.59,4813.0,252.285,252.7713,252.2453,252.6423,4813.0
2024-09-25 12:30:00,254.48,254.68,254.38,254.43,1434.0,252.5331,252.7316,252.4339,252.4835,1434.0
2024-09-25 12:40:00,254.34,254.34,254.05,254.16,2769.0,252.3942,252.3942,252.1064,252.2156,2769.0
2024-09-25 12:50:00,254.25,254.52,254.14,254.21,3264.0,252.3049,252.5728,252.1957,252.2652,3264.0
2024-09-25 13:00:00,254.11,254.36,253.88,254.13,3062.0,252.1659,252.414,251.9377,252.1858,3062.0
2024-09-25 13:10:00,254.14,254.24,254.0,254.19,2736.0,252.1957,252.2949,252.0568,252.2453,2736.0
2024-09-25 13:20:00,254.09,254.3,253.85,253.87,3755.0,252.1461,252.3545,251.9079,251.9278,3755.0
2024-09-25 13:30:00,253.81,254.04,253.75,253.96,4185.0,251.8682,252.0965,251.8087,252.0171,4185.0
2024-09-25 13:40:00,253.92,254.07,253.86,253.89,2093.0,251.9774,252.1262,251.9179,251.9476,2093.0
2024-09-25 13:50:00,253.9,254.35,253.9,254.3,3378.0,251.9575,252.4041,251.9575,252.3545,3378.0
2024-09-25 14:00:00,254.23,254.39,254.2,254.23,3703.0,252.285,252.4438,252.2553,252.285,3703.0
2024-09-25 14:10:00,254.32,254.35,253.93,254.21,4624.0,252.3743,252.4041,251.9873,252.2652,4624.0
2024-09-25 14:20:00,254.2,254.61,254.18,254.4,4115.0,252.2553,252.6621,252.2354,252.4537,4115.0
2024-09-25 14:30:00,254.54,254.67,254.45,254.52,3965.0,252.5927,252.7217,252.5033,252.5728,3965.0
2024-09-25 14:40:00,254.54,254.64,254.45,254.48,4306.0,252.5927,252.6919,252.5033,252.5331,4306.0
2024-09-25 14:50:00,254.52,254.64,254.39,254.59,6887.0,252.5728,252.6919,252.4438,252.6423,6887.0
2024-09-25 15:00:00,254.58,254.74,254.37,254.71,9054.0,252.6323,252.7911,252.424,252.7614,9054.0
2024-09-25 15:10:00,254.71,254.82,254.48,254.52,5482.0,252.7614,252.8705,252.5331,252.5728,5482.0
2024-09-25 15:20:00,254.43,254.61,254.42,254.58,7007.0,252.4835,252.6621,252.4736,252.6323,7007.0
2024-09-25 15:30:00,254.62,254.62,254.05,254.05,7376.0,252.672,252.672,252.1064,252.1064,7376.0
2024-09-25 15:40:00,254.03,254.4,254.0,254.4,12338.0,252.0866,252.4537,252.0568,252.4537,12338.0
2024-09-25 15:50:00,254.47,254.97,254.1,254.71,81243.0,252.5232,253.0194,252.156,252.7614,81243.0
2024-09-26 09:30:00,254.79,256.0,254.33,255.09,37842.0,252.8407,254.0415,252.3843,253.1384,37842.0
2024-09-26 09:40:00,255.33,255.35,254.42,255.21,13040.0,253.3766,253.3965,252.4736,253.2575,13040.0
2024-09-26 09:50:00,255.09,255.48,254.74,254.84,15138.0,253.1384,253.5255,252.7911,252.8904,15138.0
2024-09-26 10:00:00,254.59,254.96,254.2,254.23,17921.0,252.6423,253.0094,252.2553,252.285,17921.0
2024-09-26 10:10:00,254.26,255.12,254.25,254.98,7921.0,252.3148,253.1682,252.3049,253.0293,7921.0
2024-09-26 10:20:00,254.89,255.09,254.48,255.08,11238.0,252.94,253.1384,252.5331,253.1285,11238.0
2024-09-26 10:30:00,255.2,255.59,255.14,255.34,8827.0,253.2476,253.6346,253.1881,253.3865,8827.0
2024-09-26 10:40:00,255.3,255.65,255.21,255.65,5603.0,253.3468,253.6942,253.2575,253.6942,5603.0
2024-09-26 10:50:00,255.86,256.59,255.53,256.07,9070.0,253.9026,254.627,253.5751,254.1109,9070.0
2024-09-26 11:00:00,255.97,256.36,255.84,256.19,6600.0,254.0117,254.3987,253.8827,254.23,6600.0
2024-09-26 11:10:00,256.26,256.33,255.95,256.32,4265.0,254.2995,254.369,253.9919,254.359,4265.0
2024-09-26 11:20:00,256.18,256.33,255.98,256.06,8382.0,254.2201,254.369,254.0216,254.101,8382.0
2024-09-26 11:30:00,256.05,256.24,256.03,256.23,5222.0,254.0911,254.2796,254.0713,254.2697,5222.0
2024-09-26 11:40:00,256.34,256.48,256.02,256.02,4912.0,254.3789,254.5178,254.0613,254.0613,4912.0
2024-09-26 11:50:00,256.22,256.49,256.1,256.21,13963.0,254.2598,254.5277,254.1407,254.2499,13963.0
2024-09-26 12:00:00,256.13,256.28,255.51,255.76,9990.0,254.1705,254.3193,253.5552,253.8033,9990.0
2024-09-26 12:10:00,255.91,255.97,255.48,255.66,3686.0,253.9522,254.0117,253.5255,253.7041,3686.0
2024-09-26 12:20:00,255.8,255.91,255.44,255.45,3900.0,253.843,253.9522,253.4858,253.4957,3900.0
2024-09-26 12:30:00,255.45,255.65,255.33,255.65,5273.0,253.4957,253.6942,253.3766,253.6942,5273.0
2024-09-26 12:40:00,255.53,255.69,255.48,255.56,4756.0,253.5751,253.7339,253.5255,253.6048,4756.0
2024-09-26 12:50:00,255.59,255.82,255.58,255.78,3170.0,253.6346,253.8629,253.6247,253.8232,3170.0
2024-09-26 13:00:00,255.76,256.16,255.76,255.99,7695.0,253.8033,254.2003,253.8033,254.0316,7695.0
2024-09-26 13:10:00,255.92,256.1,255.74,255.8,6172.0,253.9621,254.1407,253.7835,253.843,6172.0
2024-09-26 13:20:00,255.8,256.36,255.67,256.26,3961.0,253.843,254.3987,253.714,254.2995,3961.0
2024-09-26 13:30:00,256.35,256.5,255.99,256.1,4364.0,254.3888,254.5377,254.0316,254.1407,4364.0
2024-09-26 13:40:00,256.09,256.34,256.03,256.34,3633.0,254.1308,254.3789,254.0713,254.3789,3633.0
2024-09-26 13:50:00,256.26,256.26,256.06,256.15,3746.0,254.2995,254.2995,254.101,254.1903,3746.0
2024-09-26 14:00:00,256.16,256.16,255.99,256.04,4130.0,254.2003,254.2003,254.0316,254.0812,4130.0
2024-09-26 14:10:00,255.95,256.45,255.95,256.42,5073.0,253.9919,254.488,253.9919,254.4583,5073.0
2024-09-26 14:20:00,256.42,256.5,255.9,255.9,6025.0,254.4583,254.5377,253.9422,253.9422,6025.0
2024-09-26 14:30:00,255.9,256.09,255.78,256.07,6818.0,253.9422,254.1308,253.8232,254.1109,6818.0
2024-09-26 14:40:00,256.0,256.11,255.89,255.89,3505.0,254.0415,254.1506,253.9323,253.9323,3505.0
2024-09-26 14:50:00,255.96,255.96,255.66,255.73,13335.0,254.0018,254.0018,253.7041,253.7735,13335.0
2024-09-26 15:00:00,255.65,255.69,255.25,255.45,23669.0,253.6942,253.7339,253.2972,253.4957,23669.0
2024-09-26 15:10:00,255.45,255.54,255.15,255.19,17547.0,253.4957,253.585,253.198,253.2377,17547.0
2024-09-26 15:20:00,255.16,255.29,254.93,255.11,14404.0,253.2079,253.3369,252.9797,253.1583,14404.0
2024-09-26 15:30:00,255.07,255.42,254.95,255.31,18988.0,253.1186,253.4659,252.9995,253.3568,18988.0
2024-09-26 15:40:00,255.39,255.51,255.11,255.37,15465.0,253.4362,253.5552,253.1583,253.4163,15465.0
2024-09-26 15:50:00,255.44,256.04,255.26,255.76,88336.0,253.4858,254.0812,253.3071,253.8033,88336.0
2024-09-27 09:30:00,255.76,256.27,254.75,255.66,21462.0,253.8033,254.3094,252.801,253.7041,21462.0
2024-09-27 09:40:00,255.02,255.3,254.17,254.17,2509.0,253.069,253.3468,252.2255,252.2255,2509.0
2024-09-27 09:50:00,254.42,255.09,254.24,255.09,4214.0,252.4736,253.1384,252.2949,253.1384,4214.0
2024-09-27 10:00:00,254.71,255.58,254.69,254.89,9465.0,252.7614,253.6247,252.7415,252.94,9465.0
2024-09-27 10:10:00,255.17,255.83,254.9,255.83,8516.0,253.2178,253.8728,252.9499,253.8728,8516.0
2024-09-27 10:20:00,255.92,256.17,255.66,256.17,11086.0,253.9621,254.2102,253.7041,254.2102,11086.0
2024-09-27 10:30:00,256.1,256.57,256.03,256.37,13622.0,254.1407,254.6071,254.0713,254.4087,13622.0
2024-09-27 10:40:00,256.25,256.32,255.89,256.02,4405.0,254.2896,254.359,253.9323,254.0613,4405.0
2024-09-27 10:50:00,256.01,256.02,255.58,255.88,2591.0,254.0514,254.0613,253.6247,253.9224,2591.0
2024-09-27 11:00:00,255.68,255.87,255.49,255.64,19362.0,253.7239,253.9125,253.5354,253.6842,19362.0
2024-09-27 11:10:00,255.62,256.01,255.58,255.73,39189.0,253.6644,254.0514,253.6247,253.7735,39189.0
2024-09-27 11:20:00,255.56,255.88,255.33,255.74,12579.0,253.6048,253.9224,253.3766,253.7835,12579.0
2024-09-27 11:30:00,255.75,255.92,255.5,255.5,3155.0,253.7934,253.9621,253.5453,253.5453,3155.0
2024-09-27 11:40:00,255.51,255.51,255.17,255.36,5063.0,253.5552,253.5552,253.2178,253.4064,5063.0
2024-09-27 11:50:00,255.3,255.35,254.77,254.92,6267.0,253.3468,253.3965,252.8209,252.9697,6267.0
2024-09-27 12:00:00,254.83,254.89,254.6,254.84,5139.0,252.8804,252.94,252.6522,252.8904,5139.0
2024-09-27 12:10:00,254.84,254.86,254.27,254.72,11518.0,252.8904,252.9102,252.3247,252.7713,11518.0
2024-09-27 12:20:00,254.72,254.72,254.33,254.39,2935.0,252.7713,252.7713,252.3843,252.4438,2935.0
2024-09-27 12:30:00,254.33,254.76,254.33,254.64,6393.0,252.3843,252.811,252.3843,252.6919,6393.0
2024-09-27 12:40:00,254.64,254.66,254.52,254.6,2914.0,252.6919,252.7117,252.5728,252.6522,2914.0
2024-09-27 12:50:00,254.5,254.74,254.5,254.72,3240.0,252.553,252.7911,252.553,252.7713,3240.0
2024-09-27 13:00:00,254.63,254.81,254.34,254.34,3505.0,252.682,252.8606,252.3942,252.3942,3505.0
2024-09-27 13:10:00,254.35,254.38,254.22,254.34,4178.0,252.4041,252.4339,252.2751,252.3942,4178.0
2024-09-27 13:20:00,254.26,254.37,254.12,254.25,5109.0,252.3148,252.424,252.1759,252.3049,5109.0
2024-09-27 13:30:00,254.31,254.31,254.07,254.18,3467.0,252.3644,252.3644,252.1262,252.2354,3467.0
2024-09-27 13:40:00,254.25,254.55,254.24,254.54,2354.0,252.3049,252.6026,252.2949,252.5927,2354.0
2024-09-27 13:50:00,254.56,254.72,254.33,254.42,4245.0,252.6125,252.7713,252.3843,252.4736,4245.0
2024-09-27 14:00:00,254.42,254.55,254.25,254.51,2486.0,252.4736,252.6026,252.3049,252.5629,2486.0
2024-09-27 14:10:00,254.35,254.58,254.35,254.5,4065.0,252.4041,252.6323,252.4041,252.553,4065.0
2024-09-27 14:20:00,254.41,254.53,254.26,254.44,4353.0,252.4636,252.5827,252.3148,252.4934,4353.0
2024-09-27 14:30:00,254.51,254.52,254.29,254.31,3802.0,252.5629,252.5728,252.3446,252.3644,3802.0
2024-09-27 14:40:00,254.34,254.85,254.34,254.81,4790.0,252.3942,252.9003,252.3942,252.8606,4790.0
2024-09-27 14:50:00,254.81,254.97,254.8,254.93,3121.0,252.8606,253.0194,252.8507,252.9797,3121.0
2024-09-27 15:00:00,254.89,254.89,254.64,254.64,3851.0,252.94,252.94,252.6919,252.6919,3851.0
2024-09-27 15:10:00,254.59,255.17,254.53,255.07,9103.0,252.6423,253.2178,252.5827,253.1186,9103.0
2024-09-27 15:20:00,255.01,255.06,254.7,254.7,8805.0,253.0591,253.1087,252.7514,252.7514,8805.0
2024-09-27 15:30:00,254.68,254.91,254.59,254.76,8524.0,252.7316,252.9598,252.6423,252.811,8524.0
2024-09-27 15:40:00,254.75,254.75,254.4,254.51,11455.0,252.801,252.801,252.4537,252.5629,11455.0
2024-09-27 15:50:00,254.42,254.91,254.38,254.49,61879.0,252.4736,252.9598,252.4339,252.543,61879.0
2024-09-30 09:30:00,254.5,256.02,254.0,254.51,23363.0,252.553,254.0613,252.0568,252.5629,23363.0
2024-09-30 09:40:00,254.58,254.58,253.02,253.39,5645.0,252.6323,252.6323,251.0843,251.4515,5645.0
2024-09-30 09:50:00,253.7,253.82,253.27,253.69,6588.0,251.7591,251.8782,251.3324,251.7492,6588.0
2024-09-30 10:00:00,253.51,254.05,253.51,254.05,5898.0,251.5705,252.1064,251.5705,252.1064,5898.0
2024-09-30 10:10:00,254.02,254.05,253.38,253.48,6930.0,252.0766,252.1064,251.4415,251.5408,6930.0
2024-09-30 10:20:00,253.44,253.64,253.25,253.36,4355.0,251.5011,251.6995,251.3125,251.4217,4355.0
2024-09-30 10:30:00,253.29,253.53,253.22,253.42,2056.0,251.3522,251.5904,251.2828,251.4812,2056.0
2024-09-30 10:40:00,253.48,253.63,253.33,253.63,2652.0,251.5408,251.6896,251.3919,251.6896,2652.0
2024-09-30 10:50:00,253.73,253.82,253.45,253.65,2418.0,251.7889,251.8782,251.511,251.7095,2418.0
2024-09-30 11:00:00,253.9,254.14,253.67,253.76,4034.0,251.9575,252.1957,251.7293,251.8186,4034.0
2024-09-30 11:10:00,253.78,253.78,253.0,253.12,4533.0,251.8385,251.8385,251.0644,251.1835,4533.0
2024-09-30 11:20:00,253.26,253.3,252.78,252.79,2343.0,251.3224,251.3621,250.8461,250.856,2343.0
2024-09-30 11:30:00,252.94,252.99,252.66,252.69,5287.0,251.0049,251.0545,250.727,250.7568,5287.0
2024-09-30 11:40:00,252.88,252.99,252.66,252.66,1645.0,250.9454,251.0545,250.727,250.727,1645.0
2024-09-30 11:50:00,252.84,253.35,252.68,253.19,3948.0,250.9057,251.4118,250.7469,251.253,3948.0
2024-09-30 12:00:00,253.12,253.65,253.12,253.5,4171.0,251.1835,251.7095,251.1835,251.5606,4171.0
2024-09-30 12:10:00,253.57,253.62,253.42,253.6,3410.0,251.6301,251.6797,251.4812,251.6598,3410.0
2024-09-30 12:20:00,253.34,253.62,253.34,253.61,1567.0,251.4018,251.6797,251.4018,251.6698,1567.0
2024-09-30 12:30:00,253.51,253.66,253.41,253.46,4102.0,251.5705,251.7194,251.4713,251.5209,4102.0
2024-09-30 12:40:00,253.44,253.65,253.38,253.65,12578.0,251.5011,251.7095,251.4415,251.7095,12578.0
2024-09-30 12:50:00,253.52,253.71,253.43,253.71,2789.0,251.5805,251.769,251.4911,251.769,2789.0
2024-09-30 13:00:00,253.52,253.65,253.28,253.51,12452.0,251.5805,251.7095,251.3423,251.5705,12452.0
2024-09-30 13:10:00,253.35,253.84,253.35,253.67,8323.0,251.4118,251.898,251.4118,251.7293,8323.0
2024-09-30 13:20:00,253.62,253.92,253.57,253.92,8294.0,251.6797,251.9774,251.6301,251.9774,8294.0
2024-09-30 13:30:00,253.65,254.2,253.65,254.04,9672.0,251.7095,252.2553,251.7095,252.0965,9672.0
2024-09-30 13:40:00,254.11,254.2,253.62,253.62,7208.0,252.1659,252.2553,251.6797,251.6797,7208.0
2024-09-30 13:50:00,253.6,254.02,253.59,253.93,6478.0,251.6598,252.0766,251.6499,251.9873,6478.0
2024-09-30 14:00:00,253.88,253.94,253.74,253.94,4987.0,251.9377,251.9972,251.7988,251.9972,4987.0
2024-09-30 14:10:00,253.86,254.02,253.53,253.64,9082.0,251.9179,252.0766,251.5904,251.6995,9082.0
2024-09-30 14:20:00,253.12,253.54,253.07,253.52,7159.0,251.1835,251.6003,251.1339,251.5805,7159.0
2024-09-30 14:30:00,253.52,253.89,253.19,253.78,5608.0,251.5805,251.9476,251.253,251.8385,5608.0
2024-09-30 14:40:00,253.9,254.01,253.7,253.9,1413.0,251.9575,252.0667,251.7591,251.9575,1413.0
2024-09-30 14:50:00,254.03,254.03,253.63,253.94,5057.0,252.0866,252.0866,251.6896,251.9972,5057.0
2024-09-30 15:00:00,253.9,253.96,253.54,253.96,3186.0,251.9575,252.0171,251.6003,252.0171,3186.0
2024-09-30 15:10:00,253.9,254.55,253.85,254.55,3066.0,251.9575,252.6026,251.9079,252.6026,3066.0
2024-09-30 15:20:00,254.41,254.46,254.13,254.14,4445.0,252.4636,252.5133,252.1858,252.1957,4445.0
2024-09-30 15:30:00,254.32,254.88,254.23,254.88,9503.0,252.3743,252.9301,252.285,252.9301,9503.0
2024-09-30 15:40:00,254.88,255.22,254.79,254.94,15420.0,252.9301,253.2675,252.8407,252.9896,15420.0
2024-09-30 15:50:00,255.04,255.51,254.57,255.29,65285.0,253.0888,253.5552,252.6224,253.3369,65285.0
2024-10-01 09:30:00,255.6,255.8,253.81,254.27,28889.0,253.6445,253.843,251.8682,252.3247,28889.0
2024-10-01 09:40:00,254.27,254.27,252.91,253.97,12800.0,252.3247,252.3247,250.9751,252.027,12800.0
2024-10-01 09:50:00,253.97,254.62,253.22,254.61,34506.0,252.027,252.672,251.2828,252.6621,34506.0
2024-10-01 10:00:00,254.02,254.61,252.95,253.22,8733.0,252.0766,252.6621,251.0148,251.2828,8733.0
2024-10-01 10:10:00,252.94,253.82,252.82,253.58,16739.0,251.0049,251.8782,250.8858,251.64,16739.0
2024-10-01 10:20:00,253.77,254.6,253.52,253.72,10775.0,251.8285,252.6522,251.5805,251.7789,10775.0
2024-10-01 10:30:00,253.73,254.26,253.73,253.91,10319.0,251.7889,252.3148,251.7889,251.9675,10319.0
2024-10-01 10:40:00,253.88,253.88,252.84,252.84,3503.0,251.9377,251.9377,250.9057,250.9057,3503.0
2024-10-01 10:50:00,252.98,253.31,252.84,253.27,7883.0,251.0446,251.3721,250.9057,251.3324,7883.0
2024-10-01 11:00:00,253.13,254.03,252.66,252.7,59342.0,251.1934,252.0866,250.727,250.7667,59342.0
2024-10-01 11:10:00,252.67,253.36,252.51,253.16,7629.0,250.737,251.4217,250.5782,251.2232,7629.0
2024-10-01 11:20:00,253.09,253.72,253.06,253.72,8865.0,251.1537,251.7789,251.124,251.7789,8865.0
2024-10-01 11:30:00,253.74,253.83,253.39,253.49,4332.0,251.7988,251.8881,251.4515,251.5507,4332.0
2024-10-01 11:40:00,253.38,253.71,253.21,253.44,2927.0,251.4415,251.769,251.2728,251.5011,2927.0
2024-10-01 11:50:00,253.2,253.7,253.2,253.55,4531.0,251.2629,251.7591,251.2629,251.6102,4531.0
2024-10-01 12:00:00,253.43,253.65,253.41,253.44,1047.0,251.4911,251.7095,251.4713,251.5011,1047.0
2024-10-01 12:10:00,253.51,253.51,253.04,253.09,2286.0,251.5705,251.5705,251.1041,251.1537,2286.0
2024-10-01 12:20:00,253.0,253.56,253.0,253.55,4427.0,251.0644,251.6202,251.0644,251.6102,4427.0
2024-10-01 12:30:00,253.65,253.66,253.25,253.36,4854.0,251.7095,251.7194,251.3125,251.4217,4854.0
2024-10-01 12:40:00,253.29,253.49,253.03,253.09,1789.0,251.3522,251.5507,251.0942,251.1537,1789.0
2024-10-01 12:50:00,253.13,253.55,252.92,253.32,10191.0,251.1934,251.6102,250.985,251.382,10191.0
2024-10-01 13:00:00,253.24,253.32,252.89,252.93,1316.0,251.3026,251.382,250.9553,250.995,1316.0
2024-10-01 13:10:00,252.94,252.98,252.31,252.32,8632.0,251.0049,251.0446,250.3797,250.3896,8632.0
2024-10-01 13:20:00,252.52,252.79,252.4,252.42,4918.0,250.5881,250.856,250.469,250.4889,4918.0
2024-10-01 13:30:00,252.46,252.97,252.46,252.74,3200.0,250.5286,251.0347,250.5286,250.8064,3200.0
2024-10-01 13:40:00,252.79,253.23,252.77,252.89,7863.0,250.856,251.2927,250.8362,250.9553,7863.0
2024-10-01 13:50:00,252.85,253.15,252.81,253.15,2521.0,250.9156,251.2133,250.8759,251.2133,2521.0
2024-10-01 14:00:00,253.27,253.32,253.09,253.24,10520.0,251.3324,251.382,251.1537,251.3026,10520.0
2024-10-01 14:10:00,253.24,253.67,253.24,253.66,1957.0,251.3026,251.7293,251.3026,251.7194,1957.0
2024-10-01 14:20:00,253.66,254.37,253.41,254.16,18389.0,251.7194,252.424,251.4713,252.2156,18389.0
2024-10-01 14:30:00,254.23,254.84,254.12,254.27,11660.0,252.285,252.8904,252.1759,252.3247,11660.0
2024-10-01 14:40:00,254.27,254.46,254.09,254.46,3191.0,252.3247,252.5133,252.1461,252.5133,3191.0
2024-10-01 14:50:00,254.37,254.43,254.15,254.15,2230.0,252.424,252.4835,252.2056,252.2056,2230.0
2024-10-01 15:00:00,254.24,254.24,253.64,253.93,6094.0,252.2949,252.2949,251.6995,251.9873,6094.0
2024-10-01 15:10:00,253.97,254.06,253.56,253.72,3317.0,252.027,252.1163,251.6202,251.7789,3317.0
2024-10-01 15:20:00,253.69,254.09,253.54,254.04,6208.0,251.7492,252.1461,251.6003,252.0965,6208.0
2024-10-01 15:30:00,253.76,253.94,253.51,253.9,4590.0,251.8186,251.9972,251.5705,251.9575,4590.0
2024-10-01 15:40:00,253.87,254.05,253.7,253.89,8735.0,251.9278,252.1064,251.7591,251.9476,8735.0
2024-10-01 15:50:00,253.92,253.92,253.29,253.39,51862.0,251.9774,251.9774,251.3522,251.4515,51862.0
2024-10-02 09:30:00,251.42,252.5,250.04,250.87,32945.0,249.4965,250.5683,248.1271,248.9507,32945.0
2024-10-02 09:40:00,250.77,252.0,250.6,252.0,9952.0,248.8515,250.0721,248.6828,250.0721,9952.0
2024-10-02 09:50:00,251.81,253.0,251.64,252.66,38123.0,249.8835,251.0644,249.7148,250.727,38123.0
2024-10-02 10:00:00,252.64,253.44,252.51,252.96,10836.0,250.7072,251.5011,250.5782,251.0247,10836.0
2024-10-02 10:10:00,252.97,253.38,252.64,252.99,9117.0,251.0347,251.4415,250.7072,251.0545,9117.0
2024-10-02 10:20:00,253.0,253.24,252.43,252.67,9925.0,251.0644,251.3026,250.4988,250.737,9925.0
2024-10-02 10:30:00,252.66,253.02,252.42,252.91,5618.0,250.727,251.0843,250.4889,250.9751,5618.0
2024-10-02 10:40:00,252.96,253.22,252.67,252.8,3318.0,251.0247,251.2828,250.737,250.866,3318.0
2024-10-02 10:50:00,252.74,252.98,252.53,252.57,4375.0,250.8064,251.0446,250.598,250.6377,4375.0
2024-10-02 11:00:00,252.18,252.44,252.08,252.25,1351.0,250.2507,250.5087,250.1515,250.3202,1351.0
2024-10-02 11:10:00,252.4,252.79,252.29,252.7,10247.0,250.469,250.856,250.3599,250.7667,10247.0
2024-10-02 11:20:00,252.67,252.67,252.29,252.67,10723.0,250.737,250.737,250.3599,250.737,10723.0
2024-10-02 11:30:00,252.65,252.78,252.3,252.42,5553.0,250.7171,250.8461,250.3698,250.4889,5553.0
2024-10-02 11:40:00,252.42,252.86,252.4,252.52,5563.0,250.4889,250.9255,250.469,250.5881,5563.0
2024-10-02 11:50:00,252.47,252.62,252.35,252.38,1854.0,250.5385,250.6873,250.4194,250.4492,1854.0
2024-10-02 12:00:00,252.39,252.53,252.31,252.32,937.0,250.4591,250.598,250.3797,250.3896,937.0
2024-10-02 12:10:00,252.41,252.75,252.13,252.13,2833.0,250.4789,250.8163,250.2011,250.2011,2833.0
2024-10-02 12:20:00,252.26,252.51,252.25,252.51,2633.0,250.3301,250.5782,250.3202,250.5782,2633.0
2024-10-02 12:30:00,252.55,252.92,252.54,252.72,3292.0,250.6179,250.985,250.608,250.7866,3292.0
2024-10-02 12:40:00,252.86,253.14,252.79,252.97,2234.0,250.9255,251.2034,250.856,251.0347,2234.0
2024-10-02 12:50:00,252.99,253.12,252.76,252.76,941.0,251.0545,251.1835,250.8263,250.8263,941.0
2024-10-02 13:00:00,252.89,252.89,252.52,252.53,10421.0,250.9553,250.9553,250.5881,250.598,10421.0
2024-10-02 13:10:00,252.66,252.83,252.58,252.69,2894.0,250.727,250.8957,250.6476,250.7568,2894.0
2024-10-02 13:20:00,252.67,252.67,252.44,252.51,2784.0,250.737,250.737,250.5087,250.5782,2784.0
2024-10-02 13:30:00,252.51,252.56,252.38,252.51,3989.0,250.5782,250.6278,250.4492,250.5782,3989.0
2024-10-02 13:40:00,252.5,252.93,252.49,252.93,2483.0,250.5683,250.995,250.5583,250.995,2483.0
2024-10-02 13:50:00,253.01,253.2,252.78,253.15,3104.0,251.0744,251.2629,250.8461,251.2133,3104.0
2024-10-02 14:00:00,253.13,253.35,253.1,253.29,7800.0,251.1934,251.4118,251.1637,251.3522,7800.0
2024-10-02 14:10:00,253.29,253.29,252.86,252.87,2623.0,251.3522,251.3522,250.9255,250.9354,2623.0
2024-10-02 14:20:00,252.75,252.79,252.46,252.51,3759.0,250.8163,250.856,250.5286,250.5782,3759.0
2024-10-02 14:30:00,252.45,252.95,252.45,252.78,1902.0,250.5186,251.0148,250.5186,250.8461,1902.0
2024-10-02 14:40:00,253.01,253.01,252.8,252.84,2302.0,251.0744,251.0744,250.866,250.9057,2302.0
2024-10-02 14:50:00,252.89,253.0,252.71,252.8,3550.0,250.9553,251.0644,250.7767,250.866,3550.0
2024-10-02 15:00:00,252.8,253.31,252.73,253.31,29276.0,250.866,251.3721,250.7965,251.3721,29276.0
2024-10-02 15:10:00,253.15,253.42,253.14,253.22,4916.0,251.2133,251.4812,251.2034,251.2828,4916.0
2024-10-02 15:20:00,253.14,253.24,252.96,252.96,6327.0,251.2034,251.3026,251.0247,251.0247,6327.0
2024-10-02 15:30:00,252.87,252.89,252.42,252.59,10937.0,250.9354,250.9553,250.4889,250.6576,10937.0
2024-10-02 15:40:00,252.57,253.03,252.51,253.01,11740.0,250.6377,251.0942,250.5782,251.0744,11740.0
2024-10-02 15:50:00,253.18,254.07,253.09,253.9,65950.0,251.2431,252.1262,251.1537,251.9575,65950.0
2024-10-03 09:30:00,253.43,253.43,252.03,252.78,9892.0,251.4911,251.4911,250.1019,250.8461,9892.0
2024-10-03 09:40:00,251.73,251.89,251.0,251.57,4795.0,249.8042,249.9629,249.0797,249.6454,4795.0
2024-10-03 09:50:00,251.58,251.87,251.25,251.87,1585.0,249.6553,249.9431,249.3278,249.9431,1585.0
2024-10-03 10:00:00,251.91,252.81,251.91,252.81,2661.0,249.9828,250.8759,249.9828,250.8759,2661.0
2024-10-03 10:10:00,253.18,253.18,252.17,252.99,4322.0,251.2431,251.2431,250.2408,251.0545,4322.0
2024-10-03 10:20:00,252.84,252.84,252.43,252.44,1827.0,250.9057,250.9057,250.4988,250.5087,1827.0
2024-10-03 10:30:00,252.43,252.64,252.37,252.64,1100.0,250.4988,250.7072,250.4393,250.7072,1100.0
2024-10-03 10:40:00,252.59,252.59,251.95,252.54,3165.0,250.6576,250.6576,250.0225,250.608,3165.0
2024-10-03 10:50:00,252.49,252.92,252.12,252.27,2460.0,250.5583,250.985,250.1912,250.34,2460.0
2024-10-03 11:00:00,252.08,252.1,251.69,252.06,6634.0,250.1515,250.1713,249.7645,250.1316,6634.0
2024-10-03 11:10:00,252.04,252.09,251.8,252.09,1300.0,250.1118,250.1614,249.8736,250.1614,1300.0
2024-10-03 11:20:00,251.93,252.23,251.89,251.98,3859.0,250.0026,250.3003,249.9629,250.0522,3859.0
2024-10-03 11:30:00,252.03,252.36,252.03,252.22,1802.0,250.1019,250.4293,250.1019,250.2904,1802.0
2024-10-03 11:40:00,252.39,252.58,252.39,252.56,1005.0,250.4591,250.6476,250.4591,250.6278,1005.0
2024-10-03 11:50:00,252.52,252.73,252.07,252.07,3911.0,250.5881,250.7965,250.1415,250.1415,3911.0
2024-10-03 12:00:00,252.18,252.5,252.15,252.47,2670.0,250.2507,250.5683,250.2209,250.5385,2670.0
2024-10-03 12:10:00,252.51,252.65,252.41,252.44,4500.0,250.5782,250.7171,250.4789,250.5087,4500.0
2024-10-03 12:20:00,252.5,252.53,252.43,252.43,1556.0,250.5683,250.598,250.4988,250.4988,1556.0
2024-10-03 12:30:00,252.36,252.4,251.8,251.8,1722.0,250.4293,250.469,249.8736,249.8736,1722.0
2024-10-03 12:40:00,251.83,251.88,251.41,251.46,1131.0,249.9034,249.953,249.4866,249.5362,1131.0
2024-10-03 12:50:00,251.16,251.33,251.02,251.33,3870.0,249.2385,249.4072,249.0996,249.4072,3870.0
2024-10-03 13:00:00,251.19,251.2,250.96,250.96,1076.0,249.2683,249.2782,249.04,249.04,1076.0
2024-10-03 13:10:00,250.91,251.01,250.84,250.84,1081.0,248.9904,249.0897,248.921,248.921,1081.0
2024-10-03 13:20:00,250.88,251.42,250.79,251.01,3028.0,248.9607,249.4965,248.8713,249.0897,3028.0
2024-10-03 13:30:00,251.08,251.28,251.08,251.1,1194.0,249.1591,249.3576,249.1591,249.179,1194.0
2024-10-03 13:40:00,251.02,251.26,250.95,251.17,3900.0,249.0996,249.3377,249.0301,249.2484,3900.0
2024-10-03 13:50:00,251.15,251.26,251.1,251.2,3217.0,249.2286,249.3377,249.179,249.2782,3217.0
2024-10-03 14:00:00,251.2,251.43,251.18,251.38,2977.0,249.2782,249.5064,249.2584,249.4568,2977.0
2024-10-03 14:10:00,251.47,251.65,251.46,251.61,3572.0,249.5461,249.7248,249.5362,249.6851,3572.0
2024-10-03 14:20:00,251.49,251.55,251.36,251.4,2264.0,249.566,249.6255,249.437,249.4767,2264.0
2024-10-03 14:30:00,251.32,251.33,251.03,251.14,1546.0,249.3973,249.4072,249.1095,249.2187,1546.0
2024-10-03 14:40:00,251.14,251.21,250.9,251.14,4449.0,249.2187,249.2881,248.9805,249.2187,4449.0
2024-10-03 14:50:00,251.11,251.3,251.1,251.18,2419.0,249.1889,249.3774,249.179,249.2584,2419.0
2024-10-03 15:00:00,251.04,251.08,250.89,250.98,2239.0,249.1194,249.1591,248.9706,249.0599,2239.0
2024-10-03 15:10:00,250.98,251.2,250.93,251.15,2910.0,249.0599,249.2782,249.0103,249.2286,2910.0
2024-10-03 15:20:00,251.07,251.13,250.85,250.85,2975.0,249.1492,249.2087,248.9309,248.9309,2975.0
2024-10-03 15:30:00,250.81,251.12,250.73,250.82,4953.0,248.8912,249.1988,248.8118,248.9011,4953.0
2024-10-03 15:40:00,250.76,250.76,250.51,250.62,5432.0,248.8416,248.8416,248.5935,248.7026,5432.0
2024-10-03 15:50:00,250.58,251.07,250.22,250.77,62906.0,248.6629,249.1492,248.3057,248.8515,62906.0
2024-10-04 09:30:00,251.06,251.87,250.0,251.87,10794.0,249.1393,249.9431,248.0874,249.9431,10794.0
2024-10-04 09:40:00,251.56,251.69,250.51,250.51,1171.0,249.6355,249.7645,248.5935,248.5935,1171.0
2024-10-04 09:50:00,250.42,251.1,250.17,250.44,11414.0,248.5042,249.179,248.2561,248.524,11414.0
2024-10-04 10:00:00,250.49,251.24,250.31,250.68,4206.0,248.5736,249.3179,248.395,248.7622,4206.0
2024-10-04 10:10:00,250.69,251.16,250.66,251.16,5200.0,248.7721,249.2385,248.7423,249.2385,5200.0
2024-10-04 10:20:00,251.08,251.08,250.53,250.63,2906.0,249.1591,249.1591,248.6133,248.7126,2906.0
2024-10-04 10:30:00,250.72,250.98,249.42,249.44,4232.0,248.8019,249.0599,247.5118,247.5317,4232.0
2024-10-04 10:40:00,249.63,249.64,248.9,249.13,3853.0,247.7202,247.7301,246.9958,247.224,3853.0
2024-10-04 10:50:00,249.27,249.68,249.24,249.64,2005.0,247.363,247.7698,247.3332,247.7301,2005.0
2024-10-04 11:00:00,249.64,249.99,249.63,249.66,2009.0,247.7301,248.0775,247.7202,247.75,2009.0
2024-10-04 11:10:00,249.81,249.81,249.34,249.6,3724.0,247.8988,247.8988,247.4324,247.6904,3724.0
2024-10-04 11:20:00,249.26,249.36,248.99,249.16,4058.0,247.353,247.4523,247.0851,247.2538,4058.0
2024-10-04 11:30:00,249.35,249.66,249.35,249.61,2139.0,247.4424,247.75,247.4424,247.7004,2139.0
2024-10-04 11:40:00,249.69,249.91,249.5,249.71,1414.0,247.7798,247.9981,247.5912,247.7996,1414.0
2024-10-04 11:50:00,249.82,250.19,249.82,250.03,3115.0,247.9088,248.2759,247.9088,248.1172,3115.0
2024-10-04 12:00:00,250.16,250.28,250.08,250.08,2045.0,248.2462,248.3652,248.1668,248.1668,2045.0
2024-10-04 12:10:00,249.87,249.92,249.58,249.59,8001.0,247.9584,248.008,247.6706,247.6805,8001.0
2024-10-04 12:20:00,249.59,249.65,248.81,249.04,9744.0,247.6805,247.7401,246.9065,247.1347,9744.0
2024-10-04 12:30:00,249.02,249.77,249.01,249.77,1164.0,247.1149,247.8591,247.105,247.8591,1164.0
2024-10-04 12:40:00,249.87,250.03,249.86,249.89,1012.0,247.9584,248.1172,247.9485,247.9782,1012.0
2024-10-04 12:50:00,250.05,250.05,249.81,250.0,926.0,248.137,248.137,247.8988,248.0874,926.0
2024-10-04 13:00:00,249.79,250.0,249.69,249.69,1107.0,247.879,248.0874,247.7798,247.7798,1107.0
2024-10-04 13:10:00,249.75,249.78,249.59,249.74,1549.0,247.8393,247.8691,247.6805,247.8294,1549.0
2024-10-04 13:20:00,249.74,249.95,249.64,249.89,2052.0,247.8294,248.0378,247.7301,247.9782,2052.0
2024-10-04 13:30:00,249.78,249.85,249.2,249.44,2519.0,247.8691,247.9385,247.2935,247.5317,2519.0
2024-10-04 13:40:00,249.54,249.74,249.54,249.74,902.0,247.6309,247.8294,247.6309,247.8294,902.0
2024-10-04 13:50:00,249.53,249.59,249.2,249.2,1015.0,247.621,247.6805,247.2935,247.2935,1015.0
2024-10-04 14:00:00,249.41,249.55,249.14,249.55,1406.0,247.5019,247.6408,247.234,247.6408,1406.0
2024-10-04 14:10:00,249.39,249.39,249.35,249.38,400.0,247.4821,247.4821,247.4424,247.4721,400.0
2024-10-04 14:20:00,249.37,249.6,249.22,249.5,1600.0,247.4622,247.6904,247.3134,247.5912,1600.0
2024-10-04 14:30:00,249.62,249.79,249.6,249.77,1271.0,247.7103,247.879,247.6904,247.8591,1271.0
2024-10-04 14:40:00,249.67,249.89,249.58,249.89,4493.0,247.7599,247.9782,247.6706,247.9782,4493.0
2024-10-04 14:50:00,250.0,250.1,249.91,249.97,3743.0,248.0874,248.1866,247.9981,248.0576,3743.0
2024-10-04 15:00:00,249.87,249.9,249.38,249.39,11889.0,247.9584,247.9882,247.4721,247.4821,11889.0
2024-10-04 15:10:00,249.5,249.91,249.5,249.73,7766.0,247.5912,247.9981,247.5912,247.8195,7766.0
2024-10-04 15:20:00,249.63,250.14,249.62,250.06,8272.0,247.7202,248.2263,247.7103,248.1469,8272.0
2024-10-04 15:30:00,250.05,250.27,249.85,250.11,28732.0,248.137,248.3553,247.9385,248.1965,28732.0
2024-10-04 15:40:00,250.13,250.55,250.12,250.42,13348.0,248.2164,248.6332,248.2065,248.5042,13348.0
2024-10-04 15:50:00,250.55,251.27,250.31,251.06,97161.0,248.6332,249.3477,248.395,249.1393,97161.0
2024-10-07 09:30:00,249.98,249.98,248.18,248.18,31922.0,248.0675,248.0675,246.2813,246.2813,31922.0
2024-10-07 09:40:00,248.29,248.7,247.74,248.26,27910.0,246.3905,246.7973,245.8447,246.3607,27910.0
2024-10-07 09:50:00,248.27,248.9,248.22,248.43,18091.0,246.3706,246.9958,246.321,246.5294,18091.0
2024-10-07 10:00:00,248.43,249.27,248.38,249.21,19098.0,246.5294,247.363,246.4798,247.3034,19098.0
2024-10-07 10:10:00,249.33,249.72,249.17,249.67,9615.0,247.4225,247.8095,247.2637,247.7599,9615.0
2024-10-07 10:20:00,249.44,249.75,249.38,249.4,1700.0,247.5317,247.8393,247.4721,247.492,1700.0
2024-10-07 10:30:00,249.27,249.49,249.25,249.45,1369.0,247.363,247.5813,247.3431,247.5416,1369.0
2024-10-07 10:40:00,249.48,249.52,249.32,249.52,2241.0,247.5714,247.6111,247.4126,247.6111,2241.0
2024-10-07 10:50:00,249.59,249.6,249.49,249.49,600.0,247.6805,247.6904,247.5813,247.5813,600.0
2024-10-07 11:00:00,249.38,249.62,249.26,249.55,6262.0,247.4721,247.7103,247.353,247.6408,6262.0
2024-10-07 11:10:00,249.65,249.74,249.57,249.61,1681.0,247.7401,247.8294,247.6607,247.7004,1681.0
2024-10-07 11:20:00,249.68,249.98,249.62,249.62,2754.0,247.7698,248.0675,247.7103,247.7103,2754.0
2024-10-07 11:30:00,249.51,249.8,249.47,249.74,2069.0,247.6011,247.8889,247.5614,247.8294,2069.0
2024-10-07 11:40:00,249.55,249.66,249.45,249.5,2538.0,247.6408,247.75,247.5416,247.5912,2538.0
2024-10-07 11:50:00,249.48,249.66,249.33,249.36,2722.0,247.5714,247.75,247.4225,247.4523,2722.0
2024-10-07 12:00:00,249.3,249.5,249.14,249.24,2373.0,247.3927,247.5912,247.234,247.3332,2373.0
2024-10-07 12:10:00,249.1,249.33,249.06,249.22,5875.0,247.1943,247.4225,247.1546,247.3134,5875.0
2024-10-07 12:20:00,249.23,249.38,249.21,249.37,400.0,247.3233,247.4721,247.3034,247.4622,400.0
2024-10-07 12:30:00,249.53,249.53,249.25,249.28,879.0,247.621,247.621,247.3431,247.3729,879.0
2024-10-07 12:40:00,249.2,249.24,249.16,249.22,823.0,247.2935,247.3332,247.2538,247.3134,823.0
2024-10-07 12:50:00,249.42,249.51,249.32,249.32,1468.0,247.5118,247.6011,247.4126,247.4126,1468.0
2024-10-07 13:00:00,249.35,249.5,249.24,249.24,898.0,247.4424,247.5912,247.3332,247.3332,898.0
2024-10-07 13:10:00,249.46,249.61,249.36,249.61,2155.0,247.5515,247.7004,247.4523,247.7004,2155.0
2024-10-07 13:20:00,249.68,249.68,249.48,249.61,1009.0,247.7698,247.7698,247.5714,247.7004,1009.0
2024-10-07 13:30:00,249.49,249.76,249.39,249.67,1931.0,247.5813,247.8492,247.4821,247.7599,1931.0
2024-10-07 13:40:00,249.49,249.74,249.49,249.64,822.0,247.5813,247.8294,247.5813,247.7301,822.0
2024-10-07 13:50:00,249.47,249.6,249.47,249.6,2442.0,247.5614,247.6904,247.5614,247.6904,2442.0
2024-10-07 14:00:00,249.6,249.64,249.45,249.63,2675.0,247.6904,247.7301,247.5416,247.7202,2675.0
2024-10-07 14:10:00,249.78,250.05,249.64,249.65,3172.0,247.8691,248.137,247.7301,247.7401,3172.0
2024-10-07 14:20:00,249.64,249.72,249.45,249.55,2202.0,247.7301,247.8095,247.5416,247.6408,2202.0
2024-10-07 14:30:00,249.45,249.45,248.77,248.9,16822.0,247.5416,247.5416,246.8668,246.9958,16822.0
2024-10-07 14:40:00,248.86,248.99,248.34,248.34,1883.0,246.9561,247.0851,246.4401,246.4401,1883.0
2024-10-07 14:50:00,248.53,248.74,248.46,248.6,2901.0,246.6286,246.837,246.5592,246.6981,2901.0
2024-10-07 15:00:00,248.56,249.21,248.56,249.21,4952.0,246.6584,247.3034,246.6584,247.3034,4952.0
2024-10-07 15:10:00,249.09,249.24,249.0,249.1,2594.0,247.1843,247.3332,247.095,247.1943,2594.0
2024-10-07 15:20:00,249.15,249.29,249.08,249.18,2583.0,247.2439,247.3828,247.1744,247.2737,2583.0
2024-10-07 15:30:00,249.19,249.33,248.92,249.16,4007.0,247.2836,247.4225,247.0156,247.2538,4007.0
2024-10-07 15:40:00,249.15,249.18,248.85,249.12,7855.0,247.2439,247.2737,246.9462,247.2141,7855.0
2024-10-07 15:50:00,249.35,249.6,248.79,249.0,51810.0,247.4424,247.6904,246.8866,247.095,51810.0
2024-10-08 09:30:00,250.14,250.21,249.31,249.8,11304.0,248.2263,248.2958,247.4027,247.8889,11304.0
2024-10-08 09:40:00,249.79,250.5,249.78,250.38,4586.0,247.879,248.5836,247.8691,248.4645,4586.0
2024-10-08 09:50:00,250.29,250.59,249.85,250.39,4637.0,248.3752,248.6729,247.9385,248.4744,4637.0
2024-10-08 10:00:00,250.41,250.9,250.11,250.77,5261.0,248.4942,248.9805,248.1965,248.8515,5261.0
2024-10-08 10:10:00,250.39,250.93,250.37,250.89,6871.0,248.4744,249.0103,248.4546,248.9706,6871.0
2024-10-08 10:20:00,250.89,251.28,250.7,251.28,3900.0,248.9706,249.3576,248.782,249.3576,3900.0
2024-10-08 10:30:00,251.08,251.36,250.98,251.24,4757.0,249.1591,249.437,249.0599,249.3179,4757.0
2024-10-08 10:40:00,251.36,252.07,251.11,251.2,11945.0,249.437,250.1415,249.1889,249.2782,11945.0
2024-10-08 10:50:00,251.34,251.44,251.17,251.19,3039.0,249.4171,249.5164,249.2484,249.2683,3039.0
2024-10-08 11:00:00,251.25,251.35,251.24,251.35,305.0,249.3278,249.4271,249.3179,249.4271,305.0
2024-10-08 11:10:00,251.44,251.49,251.27,251.43,2447.0,249.5164,249.566,249.3477,249.5064,2447.0
2024-10-08 11:20:00,251.44,251.75,251.44,251.69,5060.0,249.5164,249.824,249.5164,249.7645,5060.0
2024-10-08 11:30:00,251.72,251.92,251.59,251.62,4472.0,249.7942,249.9927,249.6652,249.695,4472.0
2024-10-08 11:40:00,251.71,252.0,251.6,252.0,3224.0,249.7843,250.0721,249.6751,250.0721,3224.0
2024-10-08 11:50:00,251.95,252.24,251.82,251.89,10007.0,250.0225,250.3102,249.8935,249.9629,10007.0
2024-10-08 12:00:00,251.93,252.19,251.86,252.1,11007.0,250.0026,250.2606,249.9332,250.1713,11007.0
2024-10-08 12:10:00,252.33,252.43,252.03,252.07,2956.0,250.3996,250.4988,250.1019,250.1415,2956.0
2024-10-08 12:20:00,252.23,252.63,252.23,252.49,1966.0,250.3003,250.6973,250.3003,250.5583,1966.0
2024-10-08 12:30:00,252.49,252.64,252.42,252.48,1691.0,250.5583,250.7072,250.4889,250.5484,1691.0
2024-10-08 12:40:00,252.64,252.76,252.44,252.57,7268.0,250.7072,250.8263,250.5087,250.6377,7268.0
2024-10-08 12:50:00,252.5,252.55,252.38,252.51,2268.0,250.5683,250.6179,250.4492,250.5782,2268.0
2024-10-08 13:00:00,252.6,252.62,252.06,252.06,4321.0,250.6675,250.6873,250.1316,250.1316,4321.0
2024-10-08 13:10:00,252.14,252.27,251.89,252.05,1900.0,250.211,250.34,249.9629,250.1217,1900.0
2024-10-08 13:20:00,252.0,252.16,251.87,251.87,3692.0,250.0721,250.2309,249.9431,249.9431,3692.0
2024-10-08 13:30:00,251.88,251.95,251.76,251.76,2178.0,249.953,250.0225,249.8339,249.8339,2178.0
2024-10-08 13:40:00,251.7,252.0,251.65,251.91,3136.0,249.7744,250.0721,249.7248,249.9828,3136.0
2024-10-08 13:50:00,251.83,251.83,251.65,251.71,700.0,249.9034,249.9034,249.7248,249.7843,700.0
2024-10-08 14:00:00,251.9,252.26,251.89,252.18,3436.0,249.9729,250.3301,249.9629,250.2507,3436.0
2024-10-08 14:10:00,252.22,252.5,252.22,252.31,3501.0,250.2904,250.5683,250.2904,250.3797,3501.0
2024-10-08 14:20:00,252.31,252.46,252.14,252.22,2634.0,250.3797,250.5286,250.211,250.2904,2634.0
2024-10-08 14:30:00,252.2,252.56,252.08,252.56,7477.0,250.2706,250.6278,250.1515,250.6278,7477.0
2024-10-08 14:40:00,252.68,252.68,252.43,252.53,6750.0,250.7469,250.7469,250.4988,250.598,6750.0
2024-10-08 14:50:00,252.61,252.79,252.52,252.58,4070.0,250.6774,250.856,250.5881,250.6476,4070.0
2024-10-08 15:00:00,252.53,252.54,252.07,252.16,6663.0,250.598,250.608,250.1415,250.2309,6663.0
2024-10-08 15:10:00,252.24,252.52,252.24,252.46,3536.0,250.3102,250.5881,250.3102,250.5286,3536.0
2024-10-08 15:20:00,252.58,252.72,252.46,252.46,5308.0,250.6476,250.7866,250.5286,250.5286,5308.0
2024-10-08 15:30:00,252.49,252.88,252.41,252.79,8242.0,250.5583,250.9454,250.4789,250.856,8242.0
2024-10-08 15:40:00,252.77,252.93,252.62,252.83,6935.0,250.8362,250.995,250.6873,250.8957,6935.0
2024-10-08 15:50:00,252.82,253.0,252.53,252.67,52351.0,250.8858,251.0644,250.598,250.737,52351.0
2024-10-09 09:30:00,253.36,253.88,252.84,253.07,8141.0,251.4217,251.9377,250.9057,251.1339,8141.0
2024-10-09 09:40:00,253.17,253.42,252.89,253.34,2422.0,251.2331,251.4812,250.9553,251.4018,2422.0
2024-10-09 09:50:00,253.34,254.37,253.33,254.37,1601.0,251.4018,252.424,251.3919,252.424,1601.0
2024-10-09 10:00:00,254.37,254.37,253.94,253.94,9446.0,252.424,252.424,251.9972,251.9972,9446.0
2024-10-09 10:10:00,253.93,253.94,253.51,253.51,2018.0,251.9873,251.9972,251.5705,251.5705,2018.0
2024-10-09 10:20:00,253.69,254.39,253.69,254.39,7747.0,251.7492,252.4438,251.7492,252.4438,7747.0
2024-10-09 10:30:00,254.17,254.63,253.92,254.63,4815.0,252.2255,252.682,251.9774,252.682,4815.0
2024-10-09 10:40:00,254.63,255.0,254.6,254.96,3177.0,252.682,253.0491,252.6522,253.0094,3177.0
2024-10-09 10:50:00,255.06,255.06,254.73,254.87,3344.0,253.1087,253.1087,252.7812,252.9201,3344.0
2024-10-09 11:00:00,254.99,255.17,254.66,254.74,6398.0,253.0392,253.2178,252.7117,252.7911,6398.0
2024-10-09 11:10:00,254.74,254.9,254.74,254.9,1980.0,252.7911,252.9499,252.7911,252.9499,1980.0
2024-10-09 11:20:00,254.93,255.27,254.87,254.87,2802.0,252.9797,253.3171,252.9201,252.9201,2802.0
2024-10-09 11:30:00,254.9,255.28,254.88,255.26,1700.0,252.9499,253.327,252.9301,253.3071,1700.0
2024-10-09 11:40:00,255.31,255.65,255.31,255.65,3209.0,253.3568,253.6942,253.3568,253.6942,3209.0
2024-10-09 11:50:00,255.65,255.95,255.24,255.44,13255.0,253.6942,253.9919,253.2873,253.4858,13255.0
2024-10-09 12:00:00,255.56,256.05,255.53,255.83,3760.0,253.6048,254.0911,253.5751,253.8728,3760.0
2024-10-09 12:10:00,256.0,256.21,255.94,256.1,2809.0,254.0415,254.2499,253.9819,254.1407,2809.0
2024-10-09 12:20:00,256.06,256.08,255.27,255.28,5734.0,254.101,254.1209,253.3171,253.327,5734.0
2024-10-09 12:30:00,255.15,255.33,255.06,255.33,1534.0,253.198,253.3766,253.1087,253.3766,1534.0
2024-10-09 12:40:00,255.37,255.44,255.34,255.34,2428.0,253.4163,253.4858,253.3865,253.3865,2428.0
2024-10-09 12:50:00,255.34,255.36,255.01,255.2,6216.0,253.3865,253.4064,253.0591,253.2476,6216.0
2024-10-09 13:00:00,255.17,255.23,254.88,254.88,2483.0,253.2178,253.2774,252.9301,252.9301,2483.0
2024-10-09 13:10:00,254.88,255.07,254.68,255.07,2301.0,252.9301,253.1186,252.7316,253.1186,2301.0
2024-10-09 13:20:00,255.09,255.19,254.97,254.97,1276.0,253.1384,253.2377,253.0194,253.0194,1276.0
2024-10-09 13:30:00,254.81,254.94,254.79,254.91,3292.0,252.8606,252.9896,252.8407,252.9598,3292.0
2024-10-09 13:40:00,255.01,255.19,254.9,254.99,2289.0,253.0591,253.2377,252.9499,253.0392,2289.0
2024-10-09 13:50:00,254.92,255.1,254.64,254.95,10916.0,252.9697,253.1484,252.6919,252.9995,10916.0
2024-10-09 14:00:00,254.98,255.26,254.98,255.17,2792.0,253.0293,253.3071,253.0293,253.2178,2792.0
2024-10-09 14:10:00,255.11,255.21,254.75,254.76,2421.0,253.1583,253.2575,252.801,252.811,2421.0
2024-10-09 14:20:00,254.88,254.94,254.72,254.83,1407.0,252.9301,252.9896,252.7713,252.8804,1407.0
2024-10-09 14:30:00,254.82,255.12,254.8,255.12,3031.0,252.8705,253.1682,252.8507,253.1682,3031.0
2024-10-09 14:40:00,255.2,255.39,255.07,255.29,1385.0,253.2476,253.4362,253.1186,253.3369,1385.0
2024-10-09 14:50:00,255.29,255.36,255.11,255.32,5627.0,253.3369,253.4064,253.1583,253.3667,5627.0
2024-10-09 15:00:00,255.32,255.37,255.29,255.29,649.0,253.3667,253.4163,253.3369,253.3369,649.0
2024-10-09 15:10:00,255.35,255.35,255.01,255.27,8194.0,253.3965,253.3965,253.0591,253.3171,8194.0
2024-10-09 15:20:00,255.26,255.65,255.21,255.45,6295.0,253.3071,253.6942,253.2575,253.4957,6295.0
2024-10-09 15:30:00,255.48,255.82,255.25,255.71,11852.0,253.5255,253.8629,253.2972,253.7537,11852.0
2024-10-09 15:40:00,255.72,255.72,255.53,255.67,6933.0,253.7636,253.7636,253.5751,253.714,6933.0
2024-10-09 15:50:00,255.72,255.89,255.47,255.63,60076.0,253.7636,253.9323,253.5155,253.6743,60076.0
2024-10-10 09:30:00,255.07,255.38,253.16,254.42,10558.0,253.1186,253.4262,251.2232,252.4736,10558.0
2024-10-10 09:40:00,254.42,255.03,254.41,254.99,8896.0,252.4736,253.0789,252.4636,253.0392,8896.0
2024-10-10 09:50:00,255.18,255.75,254.74,254.82,9075.0,253.2278,253.7934,252.7911,252.8705,9075.0
2024-10-10 10:00:00,254.54,255.22,254.49,255.09,3649.0,252.5927,253.2675,252.543,253.1384,3649.0
2024-10-10 10:10:00,254.87,255.46,254.69,255.06,6764.0,252.9201,253.5056,252.7415,253.1087,6764.0
2024-10-10 10:20:00,254.96,255.39,254.89,255.17,10116.0,253.0094,253.4362,252.94,253.2178,10116.0
2024-10-10 10:30:00,255.27,255.56,255.17,255.36,10264.0,253.3171,253.6048,253.2178,253.4064,10264.0
2024-10-10 10:40:00,255.3,255.42,255.1,255.27,14917.0,253.3468,253.4659,253.1484,253.3171,14917.0
2024-10-10 10:50:00,255.3,255.37,255.1,255.27,7184.0,253.3468,253.4163,253.1484,253.3171,7184.0
2024-10-10 11:00:00,255.43,256.0,255.36,256.0,7826.0,253.4758,254.0415,253.4064,254.0415,7826.0
2024-10-10 11:10:00,256.01,256.29,255.89,256.29,3016.0,254.0514,254.3293,253.9323,254.3293,3016.0
2024-10-10 11:20:00,256.13,256.4,255.98,256.4,3453.0,254.1705,254.4384,254.0216,254.4384,3453.0
2024-10-10 11:30:00,256.26,256.36,256.1,256.21,9928.0,254.2995,254.3987,254.1407,254.2499,9928.0
2024-10-10 11:40:00,256.15,256.25,256.05,256.18,9208.0,254.1903,254.2896,254.0911,254.2201,9208.0
2024-10-10 11:50:00,256.19,256.19,255.81,255.86,11186.0,254.23,254.23,253.8529,253.9026,11186.0
2024-10-10 12:00:00,255.9,256.04,255.85,256.03,3034.0,253.9422,254.0812,253.8926,254.0713,3034.0
2024-10-10 12:10:00,256.08,256.3,255.95,256.3,21940.0,254.1209,254.3392,253.9919,254.3392,21940.0
2024-10-10 12:20:00,256.14,256.19,256.01,256.1,7421.0,254.1804,254.23,254.0514,254.1407,7421.0
2024-10-10 12:30:00,256.11,256.19,255.59,255.59,6125.0,254.1506,254.23,253.6346,253.6346,6125.0
2024-10-10 12:40:00,255.55,255.55,255.1,255.45,5352.0,253.5949,253.5949,253.1484,253.4957,5352.0
2024-10-10 12:50:00,255.55,255.68,255.4,255.49,10521.0,253.5949,253.7239,253.4461,253.5354,10521.0
2024-10-10 13:00:00,255.51,255.59,255.42,255.58,6463.0,253.5552,253.6346,253.4659,253.6247,6463.0
2024-10-10 13:10:00,255.33,255.69,255.33,255.69,6022.0,253.3766,253.7339,253.3766,253.7339,6022.0
2024-10-10 13:20:00,255.69,256.01,255.59,255.86,6679.0,253.7339,254.0514,253.6346,253.9026,6679.0
2024-10-10 13:30:00,255.84,255.9,255.61,255.8,12635.0,253.8827,253.9422,253.6545,253.843,12635.0
2024-10-10 13:40:00,255.76,255.76,255.27,255.27,16438.0,253.8033,253.8033,253.3171,253.3171,16438.0
2024-10-10 13:50:00,255.27,255.27,254.77,255.16,3137.0,253.3171,253.3171,252.8209,253.2079,3137.0
2024-10-10 14:00:00,255.16,255.35,255.03,255.27,6665.0,253.2079,253.3965,253.0789,253.3171,6665.0
2024-10-10 14:10:00,255.35,255.35,255.1,255.14,7860.0,253.3965,253.3965,253.1484,253.1881,7860.0
2024-10-10 14:20:00,255.14,255.3,255.08,255.19,5142.0,253.1881,253.3468,253.1285,253.2377,5142.0
2024-10-10 14:30:00,255.18,255.25,255.02,255.25,4206.0,253.2278,253.2972,253.069,253.2972,4206.0
2024-10-10 14:40:00,255.16,255.21,255.0,255.16,3796.0,253.2079,253.2575,253.0491,253.2079,3796.0
2024-10-10 14:50:00,255.09,255.2,255.01,255.19,14229.0,253.1384,253.2476,253.0591,253.2377,14229.0
2024-10-10 15:00:00,255.23,255.35,255.05,255.2,13539.0,253.2774,253.3965,253.0988,253.2476,13539.0
2024-10-10 15:10:00,255.01,255.08,254.66,254.94,12292.0,253.0591,253.1285,252.7117,252.9896,12292.0
2024-10-10 15:20:00,254.93,255.08,254.78,254.79,11350.0,252.9797,253.1285,252.8308,252.8407,11350.0
2024-10-10 15:30:00,254.78,255.14,254.78,255.1,10236.0,252.8308,253.1881,252.8308,253.1484,10236.0
2024-10-10 15:40:00,255.08,255.34,255.04,255.29,10633.0,253.1285,253.3865,253.0888,253.3369,10633.0
2024-10-10 15:50:00,255.32,256.13,255.26,255.89,51637.0,253.3667,254.1705,253.3071,253.9323,51637.0
2024-10-11 09:30:00,255.91,258.0,255.25,255.25,24586.0,253.9522,256.0262,253.2972,253.2972,24586.0
2024-10-11 09:40:00,256.19,256.19,255.33,255.74,2253.0,254.23,254.23,253.3766,253.7835,2253.0
2024-10-11 09:50:00,255.72,256.04,255.41,255.69,6487.0,253.7636,254.0812,253.456,253.7339,6487.0
2024-10-11 10:00:00,255.69,256.06,255.08,256.0,4852.0,253.7339,254.101,253.1285,254.0415,4852.0
2024-10-11 10:10:00,256.26,256.27,255.73,255.99,12334.0,254.2995,254.3094,253.7735,254.0316,12334.0
2024-10-11 10:20:00,256.08,256.47,255.95,255.99,4569.0,254.1209,254.5079,253.9919,254.0316,4569.0
2024-10-11 10:30:00,256.04,256.26,255.96,256.15,2637.0,254.0812,254.2995,254.0018,254.1903,2637.0
2024-10-11 10:40:00,256.11,256.49,256.08,256.49,2803.0,254.1506,254.5277,254.1209,254.5277,2803.0
2024-10-11 10:50:00,256.31,256.5,256.02,256.02,5198.0,254.3491,254.5377,254.0613,254.0613,5198.0
2024-10-11 11:00:00,256.08,256.08,255.51,255.72,4790.0,254.1209,254.1209,253.5552,253.7636,4790.0
2024-10-11 11:10:00,255.57,255.85,255.54,255.54,2530.0,253.6148,253.8926,253.585,253.585,2530.0
2024-10-11 11:20:00,255.61,255.61,255.22,255.56,3262.0,253.6545,253.6545,253.2675,253.6048,3262.0
2024-10-11 11:30:00,255.64,255.64,255.2,255.2,3636.0,253.6842,253.6842,253.2476,253.2476,3636.0
2024-10-11 11:40:00,255.42,255.42,255.05,255.05,2642.0,253.4659,253.4659,253.0988,253.0988,2642.0
2024-10-11 11:50:00,254.97,255.05,254.81,254.91,4890.0,253.0194,253.0988,252.8606,252.9598,4890.0
2024-10-11 12:00:00,254.95,255.05,254.6,254.62,5387.0,252.9995,253.0988,252.6522,252.672,5387.0
2024-10-11 12:10:00,254.42,254.62,254.02,254.16,10467.0,252.4736,252.672,252.0766,252.2156,10467.0
2024-10-11 12:20:00,254.3,254.3,253.87,254.01,3563.0,252.3545,252.3545,251.9278,252.0667,3563.0
2024-10-11 12:30:00,254.01,254.1,253.69,253.75,4427.0,252.0667,252.156,251.7492,251.8087,4427.0
2024-10-11 12:40:00,253.84,253.89,253.26,253.55,19966.0,251.898,251.9476,251.3224,251.6102,19966.0
2024-10-11 12:50:00,253.71,253.81,253.33,253.73,6495.0,251.769,251.8682,251.3919,251.7889,6495.0
2024-10-11 13:00:00,253.82,253.9,253.64,253.67,1179.0,251.8782,251.9575,251.6995,251.7293,1179.0
2024-10-11 13:10:00,253.62,254.01,253.53,253.89,2813.0,251.6797,252.0667,251.5904,251.9476,2813.0
2024-10-11 13:20:00,253.91,253.96,253.9,253.96,650.0,251.9675,252.0171,251.9575,252.0171,650.0
2024-10-11 13:30:00,254.01,254.08,253.54,253.56,6714.0,252.0667,252.1362,251.6003,251.6202,6714.0
2024-10-11 13:40:00,253.57,253.88,253.55,253.78,3442.0,251.6301,251.9377,251.6102,251.8385,3442.0
2024-10-11 13:50:00,253.85,253.94,253.39,253.4,4710.0,251.9079,251.9972,251.4515,251.4614,4710.0
2024-10-11 14:00:00,253.41,253.51,253.15,253.15,9985.0,251.4713,251.5705,251.2133,251.2133,9985.0
2024-10-11 14:10:00,253.16,253.59,253.02,253.42,15745.0,251.2232,251.6499,251.0843,251.4812,15745.0
2024-10-11 14:20:00,253.51,253.51,252.92,252.95,3935.0,251.5705,251.5705,250.985,251.0148,3935.0
2024-10-11 14:30:00,252.94,253.39,252.94,253.17,3734.0,251.0049,251.4515,251.0049,251.2331,3734.0
2024-10-11 14:40:00,253.15,253.32,252.97,253.21,1800.0,251.2133,251.382,251.0347,251.2728,1800.0
2024-10-11 14:50:00,253.2,253.49,253.2,253.49,4056.0,251.2629,251.5507,251.2629,251.5507,4056.0
2024-10-11 15:00:00,253.46,253.71,253.39,253.56,6120.0,251.5209,251.769,251.4515,251.6202,6120.0
2024-10-11 15:10:00,253.62,253.81,253.59,253.59,6204.0,251.6797,251.8682,251.6499,251.6499,6204.0
2024-10-11 15:20:00,253.53,253.79,253.49,253.54,12138.0,251.5904,251.8484,251.5507,251.6003,12138.0
2024-10-11 15:30:00,253.42,253.8,253.22,253.71,7838.0,251.4812,251.8583,251.2828,251.769,7838.0
2024-10-11 15:40:00,253.63,253.84,253.56,253.67,5350.0,251.6896,251.898,251.6202,251.7293,5350.0
2024-10-11 15:50:00,253.74,254.11,253.74,253.99,62043.0,251.7988,252.1659,251.7988,252.0469,62043.0
2024-10-14 09:30:00,254.56,254.99,254.15,254.2,8229.0,252.6125,253.0392,252.2056,252.2553,8229.0
2024-10-14 09:40:00,254.09,254.5,253.78,254.29,2459.0,252.1461,252.553,251.8385,252.3446,2459.0
2024-10-14 09:50:00,254.63,254.64,253.98,254.4,1732.0,252.682,252.6919,252.0369,252.4537,1732.0
2024-10-14 10:00:00,254.28,255.22,254.27,255.05,7039.0,252.3346,253.2675,252.3247,253.0988,7039.0
2024-10-14 10:10:00,255.06,255.51,255.05,255.49,11344.0,253.1087,253.5552,253.0988,253.5354,11344.0
2024-10-14 10:20:00,255.45,255.52,255.17,255.44,4469.0,253.4957,253.5652,253.2178,253.4858,4469.0
2024-10-14 10:30:00,255.5,255.87,255.5,255.83,4365.0,253.5453,253.9125,253.5453,253.8728,4365.0
2024-10-14 10:40:00,255.67,255.82,255.18,255.27,11079.0,253.714,253.8629,253.2278,253.3171,11079.0
2024-10-14 10:50:00,255.35,255.99,255.31,255.99,6490.0,253.3965,254.0316,253.3568,254.0316,6490.0
2024-10-14 11:00:00,255.87,256.21,255.86,256.01,2838.0,253.9125,254.2499,253.9026,254.0514,2838.0
2024-10-14 11:10:00,255.91,256.34,255.91,256.33,3308.0,253.9522,254.3789,253.9522,254.369,3308.0
2024-10-14 11:20:00,256.04,256.22,255.98,256.14,1813.0,254.0812,254.2598,254.0216,254.1804,1813.0
2024-10-14 11:30:00,256.24,256.42,256.09,256.36,3853.0,254.2796,254.4583,254.1308,254.3987,3853.0
2024-10-14 11:40:00,256.28,256.42,256.05,256.05,6709.0,254.3193,254.4583,254.0911,254.0911,6709.0
2024-10-14 11:50:00,256.05,256.18,256.04,256.09,1888.0,254.0911,254.2201,254.0812,254.1308,1888.0
2024-10-14 12:00:00,255.99,256.15,255.91,255.91,3402.0,254.0316,254.1903,253.9522,253.9522,3402.0
2024-10-14 12:10:00,255.87,255.99,255.86,255.91,2682.0,253.9125,254.0316,253.9026,253.9522,2682.0
2024-10-14 12:20:00,255.92,256.09,255.85,256.03,7341.0,253.9621,254.1308,253.8926,254.0713,7341.0
2024-10-14 12:30:00,256.03,256.04,255.89,255.89,2576.0,254.0713,254.0812,253.9323,253.9323,2576.0
2024-10-14 12:40:00,255.96,256.09,255.77,255.91,1216.0,254.0018,254.1308,253.8132,253.9522,1216.0
2024-10-14 12:50:00,255.87,256.03,255.86,256.03,5225.0,253.9125,254.0713,253.9026,254.0713,5225.0
2024-10-14 13:00:00,256.04,256.04,255.91,255.92,1204.0,254.0812,254.0812,253.9522,253.9621,1204.0
2024-10-14 13:10:00,256.09,256.1,255.91,255.99,3279.0,254.1308,254.1407,253.9522,254.0316,3279.0
2024-10-14 13:20:00,255.94,256.13,255.94,255.99,2400.0,253.9819,254.1705,253.9819,254.0316,2400.0
2024-10-14 13:30:00,256.03,256.12,255.76,255.83,1311.0,254.0713,254.1606,253.8033,253.8728,1311.0
2024-10-14 13:40:00,255.79,256.06,255.69,255.92,3361.0,253.8331,254.101,253.7339,253.9621,3361.0
2024-10-14 13:50:00,256.0,256.0,255.97,256.0,870.0,254.0415,254.0415,254.0117,254.0415,870.0
2024-10-14 14:00:00,255.88,256.04,255.8,256.04,9000.0,253.9224,254.0812,253.843,254.0812,9000.0
2024-10-14 14:10:00,256.0,256.25,255.86,256.22,7047.0,254.0415,254.2896,253.9026,254.2598,7047.0
2024-10-14 14:20:00,256.28,256.34,256.0,256.06,5589.0,254.3193,254.3789,254.0415,254.101,5589.0
2024-10-14 14:30:00,256.06,256.45,256.05,256.31,4888.0,254.101,254.488,254.0911,254.3491,4888.0
2024-10-14 14:40:00,256.31,256.49,256.27,256.49,1959.0,254.3491,254.5277,254.3094,254.5277,1959.0
2024-10-14 14:50:00,256.49,256.55,256.3,256.3,2649.0,254.5277,254.5873,254.3392,254.3392,2649.0
2024-10-14 15:00:00,256.38,256.41,256.14,256.26,2516.0,254.4186,254.4483,254.1804,254.2995,2516.0
2024-10-14 15:10:00,256.26,256.34,256.15,256.17,3334.0,254.2995,254.3789,254.1903,254.2102,3334.0
2024-10-14 15:20:00,256.14,256.44,256.14,256.42,4811.0,254.1804,254.4781,254.1804,254.4583,4811.0
2024-10-14 15:30:00,256.42,256.47,256.25,256.29,10285.0,254.4583,254.5079,254.2896,254.3293,10285.0
2024-10-14 15:40:00,256.29,256.73,256.21,256.73,14308.0,254.3293,254.7659,254.2499,254.7659,14308.0
2024-10-14 15:50:00,256.71,256.79,256.39,256.58,35138.0,254.7461,254.8254,254.4285,254.617,35138.0
2024-10-15 09:30:00,257.0,261.28,257.0,259.34,46314.0,255.0338,259.2811,255.0338,257.3559,46314.0
2024-10-15 09:40:00,259.05,259.73,258.07,259.15,13612.0,257.0681,257.7429,256.0956,257.1674,13612.0
2024-10-15 09:50:00,259.15,260.36,258.82,259.48,20017.0,257.1674,258.3681,256.8399,257.4949,20017.0
2024-10-15 10:00:00,259.48,259.85,259.03,259.43,16998.0,257.4949,257.862,257.0483,257.4452,16998.0
2024-10-15 10:10:00,259.43,260.53,258.71,260.53,7745.0,257.4452,258.5368,256.7308,258.5368,7745.0
2024-10-15 10:20:00,260.42,261.14,260.42,260.48,9474.0,258.4277,259.1422,258.4277,258.4872,9474.0
2024-10-15 10:30:00,260.6,260.81,260.13,260.13,7203.0,258.6063,258.8147,258.1399,258.1399,7203.0
2024-10-15 10:40:00,260.74,261.26,260.55,260.55,3705.0,258.7452,259.2612,258.5567,258.5567,3705.0
2024-10-15 10:50:00,260.38,260.38,259.93,260.03,4813.0,258.388,258.388,257.9414,258.0407,4813.0
2024-10-15 11:00:00,259.95,260.49,259.93,260.49,4092.0,257.9613,258.4971,257.9414,258.4971,4092.0
2024-10-15 11:10:00,260.3,260.3,259.75,260.01,1874.0,258.3086,258.3086,257.7628,258.0208,1874.0
2024-10-15 11:20:00,260.1,260.78,260.09,260.5,11068.0,258.1101,258.7849,258.1002,258.5071,11068.0
2024-10-15 11:30:00,260.64,260.64,260.26,260.44,2974.0,258.646,258.646,258.2689,258.4475,2974.0
2024-10-15 11:40:00,260.44,260.7,260.32,260.32,1715.0,258.4475,258.7055,258.3284,258.3284,1715.0
2024-10-15 11:50:00,260.46,260.89,260.31,260.89,2463.0,258.4674,258.8941,258.3185,258.8941,2463.0
2024-10-15 12:00:00,260.61,261.42,260.59,261.42,8201.0,258.6162,259.42,258.5964,259.42,8201.0
2024-10-15 12:10:00,261.43,261.54,261.01,261.12,7856.0,259.4299,259.5391,259.0132,259.1223,7856.0
2024-10-15 12:20:00,261.14,261.39,261.12,261.39,3706.0,259.1422,259.3902,259.1223,259.3902,3706.0
2024-10-15 12:30:00,261.3,261.3,260.89,260.89,3455.0,259.3009,259.3009,258.8941,258.8941,3455.0
2024-10-15 12:40:00,260.89,260.89,259.92,259.92,20383.0,258.8941,258.8941,257.9315,257.9315,20383.0
2024-10-15 12:50:00,259.57,259.82,259.48,259.64,2587.0,257.5842,257.8323,257.4949,257.6536,2587.0
2024-10-15 13:00:00,259.63,259.64,259.59,259.63,800.0,257.6437,257.6536,257.604,257.6437,800.0
2024-10-15 13:10:00,259.46,259.77,259.33,259.77,4721.0,257.475,257.7826,257.346,257.7826,4721.0
2024-10-15 13:20:00,259.53,259.81,259.52,259.81,1207.0,257.5445,257.8223,257.5346,257.8223,1207.0
2024-10-15 13:30:00,259.76,260.12,259.76,260.07,3240.0,257.7727,258.13,257.7727,258.0803,3240.0
2024-10-15 13:40:00,260.21,260.21,260.01,260.13,2202.0,258.2193,258.2193,258.0208,258.1399,2202.0
2024-10-15 13:50:00,260.0,260.2,259.8,259.94,4650.0,258.0109,258.2094,257.8124,257.9513,4650.0
2024-10-15 14:00:00,259.82,259.84,259.53,259.56,1818.0,257.8323,257.8521,257.5445,257.5742,1818.0
2024-10-15 14:10:00,259.56,259.56,259.2,259.2,3346.0,257.5742,257.5742,257.217,257.217,3346.0
2024-10-15 14:20:00,259.19,259.42,258.89,258.89,2843.0,257.2071,257.4353,256.9094,256.9094,2843.0
2024-10-15 14:30:00,258.9,259.02,258.85,258.88,1000.0,256.9193,257.0384,256.8697,256.8995,1000.0
2024-10-15 14:40:00,258.86,258.9,258.4,258.87,6494.0,256.8796,256.9193,256.4231,256.8895,6494.0
2024-10-15 14:50:00,259.06,259.2,258.85,258.85,2054.0,257.0781,257.217,256.8697,256.8697,2054.0
2024-10-15 15:00:00,259.01,259.07,258.51,258.51,3110.0,257.0285,257.088,256.5323,256.5323,3110.0
2024-10-15 15:10:00,258.51,258.89,258.5,258.68,4139.0,256.5323,256.9094,256.5224,256.701,4139.0
2024-10-15 15:20:00,258.75,259.22,258.46,258.55,13735.0,256.7704,257.2368,256.4827,256.572,13735.0
2024-10-15 15:30:00,258.42,258.55,258.08,258.55,8372.0,256.443,256.572,256.1056,256.572,8372.0
2024-10-15 15:40:00,258.67,258.78,258.29,258.65,7914.0,256.6911,256.8002,256.314,256.6712,7914.0
2024-10-15 15:50:00,258.55,258.69,257.83,258.37,48302.0,256.572,256.7109,255.8575,256.3934,48302.0
2024-10-16 09:30:00,257.91,259.29,257.91,259.27,17224.0,255.9369,257.3063,255.9369,257.2865,17224.0
2024-10-16 09:40:00,258.8,259.78,258.74,259.58,8161.0,256.8201,257.7926,256.7605,257.5941,8161.0
2024-10-16 09:50:00,259.69,260.0,259.45,259.7,13107.0,257.7033,258.0109,257.4651,257.7132,13107.0
2024-10-16 10:00:00,259.93,260.09,259.08,259.08,6830.0,257.9414,258.1002,257.0979,257.0979,6830.0
2024-10-16 10:10:00,259.21,259.21,258.43,259.0,8520.0,257.2269,257.2269,256.4529,257.0185,8520.0
2024-10-16 10:20:00,258.91,259.13,258.9,259.13,1985.0,256.9292,257.1475,256.9193,257.1475,1985.0
2024-10-16 10:30:00,259.03,259.31,259.03,259.1,1876.0,257.0483,257.3262,257.0483,257.1178,1876.0
2024-10-16 10:40:00,259.08,259.08,258.53,258.66,11773.0,257.0979,257.0979,256.5521,256.6811,11773.0
2024-10-16 10:50:00,258.88,259.27,258.87,259.24,2163.0,256.8995,257.2865,256.8895,257.2567,2163.0
2024-10-16 11:00:00,259.24,259.6,259.23,259.41,8445.0,257.2567,257.6139,257.2468,257.4254,8445.0
2024-10-16 11:10:00,259.36,259.56,259.32,259.56,2457.0,257.3758,257.5742,257.3361,257.5742,2457.0
2024-10-16 11:20:00,259.62,260.03,259.58,260.03,2918.0,257.6338,258.0407,257.5941,258.0407,2918.0
2024-10-16 11:30:00,259.84,260.09,259.79,260.0,1299.0,257.8521,258.1002,257.8025,258.0109,1299.0
2024-10-16 11:40:00,259.96,260.26,259.9,260.03,2478.0,257.9712,258.2689,257.9116,258.0407,2478.0
2024-10-16 11:50:00,260.06,260.06,259.64,259.69,3398.0,258.0704,258.0704,257.6536,257.7033,3398.0
2024-10-16 12:00:00,259.73,259.73,259.71,259.71,400.0,257.7429,257.7429,257.7231,257.7231,400.0
2024-10-16 12:10:00,259.69,260.17,259.69,260.13,3767.0,257.7033,258.1796,257.7033,258.1399,3767.0
2024-10-16 12:20:00,259.95,260.11,259.95,260.1,1427.0,257.9613,258.12,257.9613,258.1101,1427.0
2024-10-16 12:30:00,260.09,260.17,259.88,260.15,2923.0,258.1002,258.1796,257.8918,258.1597,2923.0
2024-10-16 12:40:00,260.15,260.33,259.9,259.94,4207.0,258.1597,258.3384,257.9116,257.9513,4207.0
2024-10-16 12:50:00,260.06,260.1,259.9,260.02,4392.0,258.0704,258.1101,257.9116,258.0307,4392.0
2024-10-16 13:00:00,260.06,260.25,259.9,259.95,2357.0,258.0704,258.259,257.9116,257.9613,2357.0
2024-10-16 13:10:00,259.93,259.93,259.49,259.73,2594.0,257.9414,257.9414,257.5048,257.7429,2594.0
2024-10-16 13:20:00,259.67,259.99,259.67,259.98,1166.0,257.6834,258.001,257.6834,257.991,1166.0
2024-10-16 13:30:00,259.96,259.96,259.73,259.86,2768.0,257.9712,257.9712,257.7429,257.872,2768.0
2024-10-16 13:40:00,259.8,259.89,259.63,259.68,2847.0,257.8124,257.9017,257.6437,257.6933,2847.0
2024-10-16 13:50:00,259.69,260.05,259.61,259.89,8953.0,257.7033,258.0605,257.6239,257.9017,8953.0
2024-10-16 14:00:00,260.27,260.41,260.13,260.41,1533.0,258.2788,258.4177,258.1399,258.4177,1533.0
2024-10-16 14:10:00,260.48,260.49,260.27,260.38,2550.0,258.4872,258.4971,258.2788,258.388,2550.0
2024-10-16 14:20:00,260.26,260.84,260.26,260.63,4493.0,258.2689,258.8445,258.2689,258.6361,4493.0
2024-10-16 14:30:00,260.47,260.68,260.4,260.41,4969.0,258.4773,258.6857,258.4078,258.4177,4969.0
2024-10-16 14:40:00,260.38,260.42,259.88,259.94,2273.0,258.388,258.4277,257.8918,257.9513,2273.0
2024-10-16 14:50:00,259.86,260.07,259.86,260.06,500.0,257.872,258.0803,257.872,258.0704,500.0
2024-10-16 15:00:00,259.95,260.34,259.9,260.32,5701.0,257.9613,258.3483,257.9116,258.3284,5701.0
2024-10-16 15:10:00,260.34,260.62,260.28,260.4,4428.0,258.3483,258.6261,258.2887,258.4078,4428.0
2024-10-16 15:20:00,260.39,260.54,260.18,260.45,3064.0,258.3979,258.5468,258.1895,258.4574,3064.0
2024-10-16 15:30:00,260.32,260.34,259.95,260.22,4589.0,258.3284,258.3483,257.9613,258.2292,4589.0
2024-10-16 15:40:00,260.13,260.21,259.86,260.03,8131.0,258.1399,258.2193,257.872,258.0407,8131.0
2024-10-16 15:50:00,259.98,260.13,259.63,259.77,32675.0,257.991,258.1399,257.6437,257.7826,32675.0
2024-10-17 09:30:00,259.24,260.06,257.92,258.31,21940.0,257.2567,258.0704,255.9468,256.3338,21940.0
2024-10-17 09:40:00,258.58,259.43,258.57,258.67,2330.0,256.6017,257.4452,256.5918,256.6911,2330.0
2024-10-17 09:50:00,258.99,259.05,258.48,259.05,3351.0,257.0086,257.0681,256.5025,257.0681,3351.0
2024-10-17 10:00:00,259.05,259.21,258.29,258.64,3836.0,257.0681,257.2269,256.314,256.6613,3836.0
2024-10-17 10:10:00,258.81,259.01,258.37,258.37,1999.0,256.83,257.0285,256.3934,256.3934,1999.0
2024-10-17 10:20:00,258.54,258.9,258.54,258.9,2602.0,256.5621,256.9193,256.5621,256.9193,2602.0
2024-10-17 10:30:00,258.8,258.97,258.61,258.65,900.0,256.8201,256.9888,256.6315,256.6712,900.0
2024-10-17 10:40:00,258.73,258.87,258.18,258.55,6363.0,256.7506,256.8895,256.2048,256.572,6363.0
2024-10-17 10:50:00,258.32,258.85,258.31,258.32,1782.0,256.3437,256.8697,256.3338,256.3437,1782.0
2024-10-17 11:00:00,258.34,258.36,257.66,257.85,2274.0,256.3636,256.3834,255.6888,255.8773,2274.0
2024-10-17 11:10:00,257.86,258.25,257.85,258.15,3023.0,255.8873,256.2743,255.8773,256.175,3023.0
2024-10-17 11:20:00,258.11,258.11,257.83,257.92,2647.0,256.1353,256.1353,255.8575,255.9468,2647.0
2024-10-17 11:30:00,257.97,257.97,257.46,257.75,8115.0,255.9964,255.9964,255.4903,255.7781,8115.0
2024-10-17 11:40:00,257.64,257.64,257.35,257.35,1600.0,255.6689,255.6689,255.3812,255.3812,1600.0
2024-10-17 11:50:00,257.41,257.8,257.4,257.79,3150.0,255.4407,255.8277,255.4308,255.8178,3150.0
2024-10-17 12:00:00,257.79,257.9,257.66,257.83,2041.0,255.8178,255.9269,255.6888,255.8575,2041.0
2024-10-17 12:10:00,257.85,257.85,257.72,257.81,570.0,255.8773,255.8773,255.7483,255.8376,570.0
2024-10-17 12:20:00,257.74,257.79,257.48,257.57,5349.0,255.7682,255.8178,255.5102,255.5995,5349.0
2024-10-17 12:30:00,257.57,257.66,257.52,257.53,2570.0,255.5995,255.6888,255.5499,255.5598,2570.0
2024-10-17 12:40:00,257.73,257.77,257.49,257.5,9802.0,255.7582,255.7979,255.5201,255.53,9802.0
2024-10-17 12:50:00,257.75,257.76,257.34,257.51,9370.0,255.7781,255.788,255.3712,255.5399,9370.0
2024-10-17 13:00:00,257.64,257.64,257.16,257.16,1400.0,255.6689,255.6689,255.1926,255.1926,1400.0
2024-10-17 13:10:00,257.29,257.32,257.11,257.16,1100.0,255.3216,255.3514,255.143,255.1926,1100.0
2024-10-17 13:20:00,257.16,257.17,256.94,257.03,3175.0,255.1926,255.2025,254.9743,255.0636,3175.0
2024-10-17 13:30:00,257.05,257.09,256.64,257.04,13120.0,255.0835,255.1231,254.6766,255.0735,13120.0
2024-10-17 13:40:00,257.04,257.27,257.03,257.07,10956.0,255.0735,255.3018,255.0636,255.1033,10956.0
2024-10-17 13:50:00,257.16,257.25,256.89,256.89,7848.0,255.1926,255.2819,254.9247,254.9247,7848.0
2024-10-17 14:00:00,256.91,256.96,256.75,256.76,2351.0,254.9445,254.9941,254.7857,254.7957,2351.0
2024-10-17 14:10:00,256.79,257.08,256.71,257.0,7552.0,254.8254,255.1132,254.7461,255.0338,7552.0
2024-10-17 14:20:00,256.85,257.16,256.85,257.02,10772.0,254.885,255.1926,254.885,255.0537,10772.0
2024-10-17 14:30:00,257.0,257.15,256.93,256.98,21001.0,255.0338,255.1827,254.9644,255.014,21001.0
2024-10-17 14:40:00,257.03,257.08,256.79,256.84,5467.0,255.0636,255.1132,254.8254,254.8751,5467.0
2024-10-17 14:50:00,256.86,256.91,256.68,256.79,7284.0,254.8949,254.9445,254.7163,254.8254,7284.0
2024-10-17 15:00:00,256.91,256.93,256.67,256.84,6161.0,254.9445,254.9644,254.7064,254.8751,6161.0
2024-10-17 15:10:00,256.85,257.04,256.8,256.96,14142.0,254.885,255.0735,254.8354,254.9941,14142.0
2024-10-17 15:20:00,256.94,256.96,256.56,256.76,7090.0,254.9743,254.9941,254.5972,254.7957,7090.0
2024-10-17 15:30:00,256.76,257.03,256.68,257.03,7095.0,254.7957,255.0636,254.7163,255.0636,7095.0
2024-10-17 15:40:00,257.0,257.05,256.78,257.0,12640.0,255.0338,255.0835,254.8155,255.0338,12640.0
2024-10-17 15:50:00,257.05,257.54,256.93,256.94,97526.0,255.0835,255.5697,254.9644,254.9743,97526.0
2024-10-18 09:30:00,260.73,260.73,258.9,259.49,108916.0,258.7353,258.7353,256.9193,257.5048,108916.0
2024-10-18 09:40:00,259.49,260.45,259.2,259.92,12123.0,257.5048,258.4574,257.217,257.9315,12123.0
2024-10-18 09:50:00,259.92,260.35,259.75,260.16,2702.0,257.9315,258.3582,257.7628,258.1697,2702.0
2024-10-18 10:00:00,260.33,261.13,259.94,260.8,11705.0,258.3384,259.1322,257.9513,258.8048,11705.0
2024-10-18 10:10:00,261.08,261.2,260.52,260.81,6253.0,259.0826,259.2017,258.5269,258.8147,6253.0
2024-10-18 10:20:00,261.11,261.11,260.14,260.32,7918.0,259.1124,259.1124,258.1498,258.3284,7918.0
2024-10-18 10:30:00,260.38,260.78,260.27,260.55,6316.0,258.388,258.7849,258.2788,258.5567,6316.0
2024-10-18 10:40:00,260.55,260.91,260.55,260.72,2754.0,258.5567,258.9139,258.5567,258.7254,2754.0
2024-10-18 10:50:00,260.86,261.15,260.72,260.84,8566.0,258.8643,259.1521,258.7254,258.8445,8566.0
2024-10-18 11:00:00,260.82,260.85,260.45,260.85,5712.0,258.8246,258.8544,258.4574,258.8544,5712.0
2024-10-18 11:10:00,260.85,261.1,260.84,260.91,6368.0,258.8544,259.1025,258.8445,258.9139,6368.0
2024-10-18 11:20:00,260.91,261.23,260.87,261.23,8122.0,258.9139,259.2315,258.8742,259.2315,8122.0
2024-10-18 11:30:00,261.15,261.22,260.87,260.97,5617.0,259.1521,259.2215,258.8742,258.9735,5617.0
2024-10-18 11:40:00,260.97,261.21,260.79,260.84,5980.0,258.9735,259.2116,258.7948,258.8445,5980.0
2024-10-18 11:50:00,260.84,261.34,260.84,261.16,6021.0,258.8445,259.3406,258.8445,259.162,6021.0
2024-10-18 12:00:00,261.29,261.85,261.29,261.8,5119.0,259.291,259.8467,259.291,259.7971,5119.0
2024-10-18 12:10:00,261.8,262.27,261.71,262.27,11422.0,259.7971,260.2635,259.7078,260.2635,11422.0
2024-10-18 12:20:00,262.2,262.23,261.82,262.14,3577.0,260.1941,260.2238,259.817,260.1345,3577.0
2024-10-18 12:30:00,262.03,262.38,261.97,262.38,4169.0,260.0254,260.3727,259.9658,260.3727,4169.0
2024-10-18 12:40:00,262.35,262.58,262.04,262.12,5068.0,260.3429,260.5711,260.0353,260.1147,5068.0
2024-10-18 12:50:00,262.19,262.56,262.19,262.41,5526.0,260.1841,260.5513,260.1841,260.4024,5526.0
2024-10-18 13:00:00,262.26,262.49,262.17,262.21,12018.0,260.2536,260.4818,260.1643,260.204,12018.0
2024-10-18 13:10:00,262.15,262.61,261.93,262.19,14010.0,260.1444,260.6009,259.9261,260.1841,14010.0
2024-10-18 13:20:00,262.09,262.11,261.67,261.67,1523.0,260.0849,260.1047,259.6681,259.6681,1523.0
2024-10-18 13:30:00,261.59,261.59,261.29,261.31,4470.0,259.5887,259.5887,259.291,259.3109,4470.0
2024-10-18 13:40:00,261.36,261.55,261.31,261.31,2217.0,259.3605,259.549,259.3109,259.3109,2217.0
2024-10-18 13:50:00,261.42,261.49,261.31,261.32,1904.0,259.42,259.4895,259.3109,259.3208,1904.0
2024-10-18 14:00:00,261.29,261.32,261.01,261.12,6052.0,259.291,259.3208,259.0132,259.1223,6052.0
2024-10-18 14:10:00,261.11,261.39,261.1,261.37,2986.0,259.1124,259.3902,259.1025,259.3704,2986.0
2024-10-18 14:20:00,261.42,261.45,261.23,261.34,3040.0,259.42,259.4498,259.2315,259.3406,3040.0
2024-10-18 14:30:00,261.31,261.33,261.0,261.0,1642.0,259.3109,259.3307,259.0032,259.0032,1642.0
2024-10-18 14:40:00,261.0,261.33,260.88,261.18,8085.0,259.0032,259.3307,258.8841,259.1819,8085.0
2024-10-18 14:50:00,261.23,261.27,261.01,261.01,3129.0,259.2315,259.2712,259.0132,259.0132,3129.0
2024-10-18 15:00:00,260.91,260.91,260.47,260.55,6667.0,258.9139,258.9139,258.4773,258.5567,6667.0
2024-10-18 15:10:00,260.53,260.93,260.52,260.64,7917.0,258.5368,258.9338,258.5269,258.646,7917.0
2024-10-18 15:20:00,260.73,260.76,260.25,260.35,11021.0,258.7353,258.7651,258.259,258.3582,11021.0
2024-10-18 15:30:00,260.34,260.7,260.33,260.67,13910.0,258.3483,258.7055,258.3384,258.6758,13910.0
2024-10-18 15:40:00,260.67,261.38,260.57,261.02,27458.0,258.6758,259.3803,258.5765,259.0231,27458.0
2024-10-18 15:50:00,261.05,261.68,260.92,261.37,83774.0,259.0528,259.678,258.9238,259.3704,83774.0
2024-10-21 09:30:00,261.46,261.49,260.7,261.16,50341.0,259.4597,259.4895,258.7055,259.162,50341.0
2024-10-21 09:40:00,261.24,261.24,260.56,260.56,18989.0,259.2414,259.2414,258.5666,258.5666,18989.0
2024-10-21 09:50:00,260.53,260.54,259.95,260.11,5810.0,258.5368,258.5468,257.9613,258.12,5810.0
2024-10-21 10:00:00,260.16,261.23,260.08,261.1,14430.0,258.1697,259.2315,258.0903,259.1025,14430.0
2024-10-21 10:10:00,261.09,261.2,260.96,261.17,7018.0,259.0925,259.2017,258.9635,259.1719,7018.0
2024-10-21 10:20:00,261.07,261.18,260.72,260.82,13182.0,259.0727,259.1819,258.7254,258.8246,13182.0
2024-10-21 10:30:00,260.75,260.75,260.48,260.64,2891.0,258.7551,258.7551,258.4872,258.646,2891.0
2024-10-21 10:40:00,260.59,260.59,259.86,259.87,1150.0,258.5964,258.5964,257.872,257.8819,1150.0
2024-10-21 10:50:00,259.6,259.67,259.01,259.35,4032.0,257.6139,257.6834,257.0285,257.3659,4032.0
2024-10-21 11:00:00,259.31,259.32,258.91,258.91,1357.0,257.3262,257.3361,256.9292,256.9292,1357.0
2024-10-21 11:10:00,259.0,259.2,258.75,258.75,1100.0,257.0185,257.217,256.7704,256.7704,1100.0
2024-10-21 11:20:00,259.1,259.11,258.64,258.64,3853.0,257.1178,257.1277,256.6613,256.6613,3853.0
2024-10-21 11:30:00,259.07,259.07,258.62,258.76,1025.0,257.088,257.088,256.6414,256.7804,1025.0
2024-10-21 11:40:00,258.78,259.12,258.77,259.11,2418.0,256.8002,257.1376,256.7903,257.1277,2418.0
2024-10-21 11:50:00,259.09,259.23,259.09,259.13,1627.0,257.1078,257.2468,257.1078,257.1475,1627.0
2024-10-21 12:00:00,259.13,259.13,258.59,258.59,1534.0,257.1475,257.1475,256.6117,256.6117,1534.0
2024-10-21 12:10:00,258.67,258.67,258.37,258.53,1205.0,256.6911,256.6911,256.3934,256.5521,1205.0
2024-10-21 12:20:00,258.44,258.98,258.44,258.79,4889.0,256.4628,256.9987,256.4628,256.8101,4889.0
2024-10-21 12:30:00,259.11,259.2,259.01,259.07,1309.0,257.1277,257.217,257.0285,257.088,1309.0
2024-10-21 12:40:00,259.05,259.21,258.99,259.0,1219.0,257.0681,257.2269,257.0086,257.0185,1219.0
2024-10-21 12:50:00,258.99,259.36,258.99,259.36,3468.0,257.0086,257.3758,257.0086,257.3758,3468.0
2024-10-21 13:00:00,259.36,259.36,259.19,259.21,1210.0,257.3758,257.3758,257.2071,257.2269,1210.0
2024-10-21 13:10:00,259.29,259.37,259.18,259.37,1040.0,257.3063,257.3857,257.1972,257.3857,1040.0
2024-10-21 13:20:00,259.36,259.36,259.17,259.17,2853.0,257.3758,257.3758,257.1872,257.1872,2853.0
2024-10-21 13:30:00,259.26,259.45,258.99,259.41,3251.0,257.2765,257.4651,257.0086,257.4254,3251.0
2024-10-21 13:40:00,259.45,259.57,259.45,259.51,1285.0,257.4651,257.5842,257.4651,257.5246,1285.0
2024-10-21 13:50:00,259.53,259.8,259.53,259.6,4356.0,257.5445,257.8124,257.5445,257.6139,4356.0
2024-10-21 14:00:00,259.47,259.75,259.47,259.75,1104.0,257.4849,257.7628,257.4849,257.7628,1104.0
2024-10-21 14:10:00,259.52,259.52,259.24,259.25,1300.0,257.5346,257.5346,257.2567,257.2666,1300.0
2024-10-21 14:20:00,259.42,259.46,259.18,259.31,2578.0,257.4353,257.475,257.1972,257.3262,2578.0
2024-10-21 14:30:00,259.39,259.39,259.06,259.2,2126.0,257.4055,257.4055,257.0781,257.217,2126.0
2024-10-21 14:40:00,259.05,259.07,258.87,258.99,600.0,257.0681,257.088,256.8895,257.0086,600.0
2024-10-21 14:50:00,259.03,259.17,258.87,258.87,4142.0,257.0483,257.1872,256.8895,256.8895,4142.0
2024-10-21 15:00:00,258.89,258.96,258.8,258.9,1970.0,256.9094,256.9788,256.8201,256.9193,1970.0
2024-10-21 15:10:00,258.91,259.27,258.9,259.23,2717.0,256.9292,257.2865,256.9193,257.2468,2717.0
2024-10-21 15:20:00,259.27,259.42,259.24,259.36,4682.0,257.2865,257.4353,257.2567,257.3758,4682.0
2024-10-21 15:30:00,259.36,259.41,259.16,259.32,3105.0,257.3758,257.4254,257.1773,257.3361,3105.0
2024-10-21 15:40:00,259.32,259.39,259.18,259.38,4173.0,257.3361,257.4055,257.1972,257.3956,4173.0
2024-10-21 15:50:00,259.19,259.3,258.62,259.23,26968.0,257.2071,257.3162,256.6414,257.2468,26968.0
2024-10-22 09:30:00,258.24,258.29,256.98,257.88,39501.0,256.2643,256.314,255.014,255.9071,39501.0
2024-10-22 09:40:00,257.88,258.25,257.16,257.68,23614.0,255.9071,256.2743,255.1926,255.7086,23614.0
2024-10-22 09:50:00,257.72,257.86,257.16,257.83,13063.0,255.7483,255.8873,255.1926,255.8575,13063.0
2024-10-22 10:00:00,257.64,258.22,257.47,257.79,34325.0,255.6689,256.2445,255.5002,255.8178,34325.0
2024-10-22 10:10:00,257.81,258.76,257.61,257.73,29921.0,255.8376,256.7804,255.6392,255.7582,29921.0
2024-10-22 10:20:00,257.73,257.95,257.53,257.53,2815.0,255.7582,255.9766,255.5598,255.5598,2815.0
2024-10-22 10:30:00,257.53,257.66,257.05,257.26,7281.0,255.5598,255.6888,255.0835,255.2918,7281.0
2024-10-22 10:40:00,257.25,257.6,257.17,257.55,3588.0,255.2819,255.6292,255.2025,255.5796,3588.0
2024-10-22 10:50:00,257.65,258.33,257.62,258.33,5670.0,255.6789,256.3537,255.6491,256.3537,5670.0
2024-10-22 11:00:00,258.22,258.74,258.22,258.63,9423.0,256.2445,256.7605,256.2445,256.6514,9423.0
2024-10-22 11:10:00,258.63,259.05,258.52,259.05,3695.0,256.6514,257.0681,256.5422,257.0681,3695.0
2024-10-22 11:20:00,259.06,259.06,258.21,258.28,29558.0,257.0781,257.0781,256.2346,256.304,29558.0
2024-10-22 11:30:00,258.28,258.3,257.91,258.3,26382.0,256.304,256.3239,255.9369,256.3239,26382.0
2024-10-22 11:40:00,258.29,258.58,258.28,258.36,17166.0,256.314,256.6017,256.304,256.3834,17166.0
2024-10-22 11:50:00,258.36,258.45,258.1,258.13,2184.0,256.3834,256.4727,256.1254,256.1552,2184.0
2024-10-22 12:00:00,258.08,258.12,257.87,257.97,1169.0,256.1056,256.1453,255.8972,255.9964,1169.0
2024-10-22 12:10:00,257.93,258.35,257.93,258.34,3296.0,255.9567,256.3735,255.9567,256.3636,3296.0
2024-10-22 12:20:00,258.42,258.62,258.28,258.57,1986.0,256.443,256.6414,256.304,256.5918,1986.0
2024-10-22 12:30:00,258.59,258.74,258.58,258.72,1975.0,256.6117,256.7605,256.6017,256.7407,1975.0
2024-10-22 12:40:00,258.75,258.75,258.45,258.45,3147.0,256.7704,256.7704,256.4727,256.4727,3147.0
2024-10-22 12:50:00,258.45,259.03,258.45,259.03,3366.0,256.4727,257.0483,256.4727,257.0483,3366.0
2024-10-22 13:00:00,258.96,259.31,258.95,259.14,12499.0,256.9788,257.3262,256.9689,257.1575,12499.0
2024-10-22 13:10:00,259.38,259.49,259.29,259.32,1845.0,257.3956,257.5048,257.3063,257.3361,1845.0
2024-10-22 13:20:00,259.29,259.5,259.07,259.5,5202.0,257.3063,257.5147,257.088,257.5147,5202.0
2024-10-22 13:30:00,259.46,259.82,259.46,259.74,8910.0,257.475,257.8323,257.475,257.7529,8910.0
2024-10-22 13:40:00,259.75,259.96,259.68,259.71,9584.0,257.7628,257.9712,257.6933,257.7231,9584.0
2024-10-22 13:50:00,259.78,259.85,259.53,259.85,5184.0,257.7926,257.862,257.5445,257.862,5184.0
2024-10-22 14:00:00,259.85,260.02,259.71,259.8,4842.0,257.862,258.0307,257.7231,257.8124,4842.0
2024-10-22 14:10:00,259.93,259.96,259.54,259.71,16915.0,257.9414,257.9712,257.5544,257.7231,16915.0
2024-10-22 14:20:00,259.59,259.59,259.32,259.34,1532.0,257.604,257.604,257.3361,257.3559,1532.0
2024-10-22 14:30:00,259.4,259.42,259.17,259.34,4681.0,257.4155,257.4353,257.1872,257.3559,4681.0
2024-10-22 14:40:00,259.34,259.51,259.34,259.39,930.0,257.3559,257.5246,257.3559,257.4055,930.0
2024-10-22 14:50:00,259.39,259.39,259.15,259.3,5272.0,257.4055,257.4055,257.1674,257.3162,5272.0
2024-10-22 15:00:00,259.26,259.27,258.81,258.9,2988.0,257.2765,257.2865,256.83,256.9193,2988.0
2024-10-22 15:10:00,258.94,258.94,258.15,258.15,49999.0,256.959,256.959,256.175,256.175,49999.0
2024-10-22 15:20:00,258.24,258.25,258.1,258.13,4303.0,256.2643,256.2743,256.1254,256.1552,4303.0
2024-10-22 15:30:00,258.13,258.75,258.0,258.74,21074.0,256.1552,256.7704,256.0262,256.7605,21074.0
2024-10-22 15:40:00,258.67,259.05,258.49,258.92,7822.0,256.6911,257.0681,256.5124,256.9391,7822.0
2024-10-22 15:50:00,258.84,258.93,258.08,258.28,39491.0,256.8598,256.9491,256.1056,256.304,39491.0
2024-10-23 09:30:00,256.88,258.48,256.5,258.16,75868.0,254.9148,256.5025,254.5377,256.185,75868.0
2024-10-23 09:40:00,258.26,258.39,257.93,257.94,16200.0,256.2842,256.4132,255.9567,255.9666,16200.0
2024-10-23 09:50:00,258.03,258.44,257.62,258.34,15222.0,256.056,256.4628,255.6491,256.3636,15222.0
2024-10-23 10:00:00,258.34,259.62,258.02,259.6,7331.0,256.3636,257.6338,256.046,257.6139,7331.0
2024-10-23 10:10:00,259.55,259.98,258.69,258.69,17368.0,257.5643,257.991,256.7109,256.7109,17368.0
2024-10-23 10:20:00,258.78,259.25,258.77,259.24,2691.0,256.8002,257.2666,256.7903,257.2567,2691.0
2024-10-23 10:30:00,259.24,259.24,258.68,258.86,3401.0,257.2567,257.2567,256.701,256.8796,3401.0
2024-10-23 10:40:00,258.82,258.83,258.61,258.61,1447.0,256.8399,256.8498,256.6315,256.6315,1447.0
2024-10-23 10:50:00,258.59,258.59,258.16,258.54,10495.0,256.6117,256.6117,256.185,256.5621,10495.0
2024-10-23 11:00:00,258.46,258.54,258.22,258.34,5042.0,256.4827,256.5621,256.2445,256.3636,5042.0
2024-10-23 11:10:00,258.13,258.2,257.52,257.87,4442.0,256.1552,256.2247,255.5499,255.8972,4442.0
2024-10-23 11:20:00,258.18,258.18,257.62,257.62,2975.0,256.2048,256.2048,255.6491,255.6491,2975.0
2024-10-23 11:30:00,257.56,258.08,257.56,257.91,4325.0,255.5895,256.1056,255.5895,255.9369,4325.0
2024-10-23 11:40:00,257.91,258.32,257.9,258.13,2217.0,255.9369,256.3437,255.9269,256.1552,2217.0
2024-10-23 11:50:00,258.0,258.56,257.98,258.43,3779.0,256.0262,256.5819,256.0063,256.4529,3779.0
2024-10-23 12:00:00,258.45,258.45,257.92,257.92,2327.0,256.4727,256.4727,255.9468,255.9468,2327.0
2024-10-23 12:10:00,258.04,258.13,257.81,257.99,5013.0,256.0659,256.1552,255.8376,256.0163,5013.0
2024-10-23 12:20:00,257.97,258.34,257.97,258.17,1886.0,255.9964,256.3636,255.9964,256.1949,1886.0
2024-10-23 12:30:00,258.08,258.14,258.08,258.08,2179.0,256.1056,256.1651,256.1056,256.1056,2179.0
2024-10-23 12:40:00,258.13,258.61,258.09,258.61,1981.0,256.1552,256.6315,256.1155,256.6315,1981.0
2024-10-23 12:50:00,258.7,258.88,258.64,258.88,1646.0,256.7208,256.8995,256.6613,256.8995,1646.0
2024-10-23 13:00:00,258.83,258.83,258.55,258.55,771.0,256.8498,256.8498,256.572,256.572,771.0
2024-10-23 13:10:00,258.35,258.4,257.94,257.94,2364.0,256.3735,256.4231,255.9666,255.9666,2364.0
2024-10-23 13:20:00,258.22,258.4,258.21,258.29,800.0,256.2445,256.4231,256.2346,256.314,800.0
2024-10-23 13:30:00,258.28,258.36,258.07,258.28,3756.0,256.304,256.3834,256.0956,256.304,3756.0
2024-10-23 13:40:00,258.31,258.5,258.31,258.49,2666.0,256.3338,256.5224,256.3338,256.5124,2666.0
2024-10-23 13:50:00,258.5,258.6,258.42,258.45,1987.0,256.5224,256.6216,256.443,256.4727,1987.0
2024-10-23 14:00:00,258.52,258.52,257.97,258.2,923.0,256.5422,256.5422,255.9964,256.2247,923.0
2024-10-23 14:10:00,258.07,258.08,257.58,257.58,1524.0,256.0956,256.1056,255.6094,255.6094,1524.0
2024-10-23 14:20:00,257.67,257.83,257.63,257.77,1300.0,255.6987,255.8575,255.659,255.7979,1300.0
2024-10-23 14:30:00,257.71,258.24,257.71,257.92,1874.0,255.7384,256.2643,255.7384,255.9468,1874.0
2024-10-23 14:40:00,257.94,258.15,257.92,257.94,2200.0,255.9666,256.175,255.9468,255.9666,2200.0
2024-10-23 14:50:00,258.0,258.12,257.97,258.09,1942.0,256.0262,256.1453,255.9964,256.1155,1942.0
2024-10-23 15:00:00,257.97,257.97,257.78,257.97,2617.0,255.9964,255.9964,255.8079,255.9964,2617.0
2024-10-23 15:10:00,258.03,258.39,257.84,258.38,3529.0,256.056,256.4132,255.8674,256.4033,3529.0
2024-10-23 15:20:00,258.38,258.92,258.22,258.92,15362.0,256.4033,256.9391,256.2445,256.9391,15362.0
2024-10-23 15:30:00,258.82,259.31,258.72,259.31,15993.0,256.8399,257.3262,256.7407,257.3262,15993.0
2024-10-23 15:40:00,259.19,259.77,258.95,258.95,17573.0,257.2071,257.7826,256.9689,256.9689,17573.0
2024-10-23 15:50:00,259.02,259.21,258.68,258.72,36797.0,257.0384,257.2269,256.701,256.7407,36797.0
2024-10-24 09:30:00,257.5,258.36,256.63,257.17,19213.0,255.53,256.3834,254.6667,255.2025,19213.0
2024-10-24 09:40:00,257.16,257.99,257.01,257.93,28710.0,255.1926,256.0163,255.0438,255.9567,28710.0
2024-10-24 09:50:00,257.84,258.26,257.02,258.26,40559.0,255.8674,256.2842,255.0537,256.2842,40559.0
2024-10-24 10:00:00,258.11,259.12,258.02,258.68,10162.0,256.1353,257.1376,256.046,256.701,10162.0
2024-10-24 10:10:00,258.63,258.63,258.03,258.3,5748.0,256.6514,256.6514,256.056,256.3239,5748.0
2024-10-24 10:20:00,258.51,259.0,258.22,258.95,7892.0,256.5323,257.0185,256.2445,256.9689,7892.0
2024-10-24 10:30:00,258.76,259.19,258.61,258.61,8138.0,256.7804,257.2071,256.6315,256.6315,8138.0
2024-10-24 10:40:00,258.61,258.69,258.2,258.54,6735.0,256.6315,256.7109,256.2247,256.5621,6735.0
2024-10-24 10:50:00,258.62,259.16,258.51,258.89,11603.0,256.6414,257.1773,256.5323,256.9094,11603.0
2024-10-24 11:00:00,258.87,259.01,258.23,258.24,4788.0,256.8895,257.0285,256.2544,256.2643,4788.0
2024-10-24 11:10:00,258.2,258.48,258.2,258.26,1249.0,256.2247,256.5025,256.2247,256.2842,1249.0
2024-10-24 11:20:00,258.26,258.27,257.81,257.9,4565.0,256.2842,256.2941,255.8376,255.9269,4565.0
2024-10-24 11:30:00,257.91,258.16,257.91,257.99,4652.0,255.9369,256.185,255.9369,256.0163,4652.0
2024-10-24 11:40:00,257.99,258.0,257.36,257.45,23043.0,256.0163,256.0262,255.3911,255.4804,23043.0
2024-10-24 11:50:00,257.43,257.93,257.29,257.75,8584.0,255.4605,255.9567,255.3216,255.7781,8584.0
2024-10-24 12:00:00,257.75,257.84,257.0,257.06,20382.0,255.7781,255.8674,255.0338,255.0934,20382.0
2024-10-24 12:10:00,257.04,257.04,256.73,256.74,2583.0,255.0735,255.0735,254.7659,254.7758,2583.0
2024-10-24 12:20:00,256.68,257.17,256.68,257.12,2943.0,254.7163,255.2025,254.7163,255.1529,2943.0
2024-10-24 12:30:00,257.12,257.46,257.12,257.3,1459.0,255.1529,255.4903,255.1529,255.3315,1459.0
2024-10-24 12:40:00,257.29,257.47,257.15,257.43,2114.0,255.3216,255.5002,255.1827,255.4605,2114.0
2024-10-24 12:50:00,257.32,257.49,257.19,257.23,2780.0,255.3514,255.5201,255.2224,255.2621,2780.0
2024-10-24 13:00:00,257.24,257.58,257.24,257.51,3392.0,255.272,255.6094,255.272,255.5399,3392.0
2024-10-24 13:10:00,257.5,257.81,257.36,257.7,4491.0,255.53,255.8376,255.3911,255.7285,4491.0
2024-10-24 13:20:00,257.7,257.98,257.7,257.98,3044.0,255.7285,256.0063,255.7285,256.0063,3044.0
2024-10-24 13:30:00,257.85,257.98,257.53,257.98,15794.0,255.8773,256.0063,255.5598,256.0063,15794.0
2024-10-24 13:40:00,257.87,258.04,257.81,257.82,9471.0,255.8972,256.0659,255.8376,255.8476,9471.0
2024-10-24 13:50:00,257.82,257.96,257.58,257.58,8382.0,255.8476,255.9865,255.6094,255.6094,8382.0
2024-10-24 14:00:00,257.56,257.57,257.28,257.4,2830.0,255.5895,255.5995,255.3117,255.4308,2830.0
2024-10-24 14:10:00,257.44,257.72,257.43,257.63,3188.0,255.4705,255.7483,255.4605,255.659,3188.0
2024-10-24 14:20:00,257.48,257.59,256.98,257.28,5522.0,255.5102,255.6193,255.014,255.3117,5522.0
2024-10-24 14:30:00,257.24,257.28,257.09,257.15,2665.0,255.272,255.3117,255.1231,255.1827,2665.0
2024-10-24 14:40:00,257.07,257.09,256.77,256.77,2793.0,255.1033,255.1231,254.8056,254.8056,2793.0
2024-10-24 14:50:00,256.83,257.1,256.74,257.09,4715.0,254.8651,255.1331,254.7758,255.1231,4715.0
2024-10-24 15:00:00,256.97,256.97,256.72,256.92,3361.0,255.0041,255.0041,254.756,254.9544,3361.0
2024-10-24 15:10:00,256.84,257.17,256.84,256.99,3718.0,254.8751,255.2025,254.8751,255.0239,3718.0
2024-10-24 15:20:00,257.01,257.18,256.98,257.06,4369.0,255.0438,255.2125,255.014,255.0934,4369.0
2024-10-24 15:30:00,257.15,257.15,256.57,256.59,6878.0,255.1827,255.1827,254.6071,254.627,6878.0
2024-10-24 15:40:00,256.53,256.74,256.45,256.62,12325.0,254.5674,254.7758,254.488,254.6567,12325.0
2024-10-24 15:50:00,256.63,256.79,256.1,256.41,49183.0,254.6667,254.8254,254.1407,254.4483,49183.0
2024-10-25 09:30:00,256.78,258.57,255.06,256.3,21032.0,254.8155,256.5918,253.1087,254.3392,21032.0
2024-10-25 09:40:00,256.55,257.14,255.99,255.99,11513.0,254.5873,255.1728,254.0316,254.0316,11513.0
2024-10-25 09:50:00,256.22,256.42,255.59,255.93,9229.0,254.2598,254.4583,253.6346,253.972,9229.0
2024-10-25 10:00:00,255.92,257.02,255.87,256.72,8144.0,253.9621,255.0537,253.9125,254.756,8144.0
2024-10-25 10:10:00,256.77,256.86,256.43,256.64,5384.0,254.8056,254.8949,254.4682,254.6766,5384.0
2024-10-25 10:20:00,256.51,256.51,255.99,256.34,5076.0,254.5476,254.5476,254.0316,254.3789,5076.0
2024-10-25 10:30:00,256.21,256.32,256.07,256.16,3201.0,254.2499,254.359,254.1109,254.2003,3201.0
2024-10-25 10:40:00,256.29,256.36,256.0,256.31,2814.0,254.3293,254.3987,254.0415,254.3491,2814.0
2024-10-25 10:50:00,256.36,256.39,255.94,255.94,2022.0,254.3987,254.4285,253.9819,253.9819,2022.0
2024-10-25 11:00:00,255.9,256.19,255.8,256.12,12652.0,253.9422,254.23,253.843,254.1606,12652.0
2024-10-25 11:10:00,256.08,256.09,255.38,255.39,2776.0,254.1209,254.1308,253.4262,253.4362,2776.0
2024-10-25 11:20:00,255.39,255.39,255.14,255.16,2407.0,253.4362,253.4362,253.1881,253.2079,2407.0
2024-10-25 11:30:00,255.29,255.36,254.66,254.67,3891.0,253.3369,253.4064,252.7117,252.7217,3891.0
2024-10-25 11:40:00,254.56,255.07,254.56,255.01,2302.0,252.6125,253.1186,252.6125,253.0591,2302.0
2024-10-25 11:50:00,255.16,255.16,254.95,255.02,1026.0,253.2079,253.2079,252.9995,253.069,1026.0
2024-10-25 12:00:00,255.02,255.02,254.72,254.8,1753.0,253.069,253.069,252.7713,252.8507,1753.0
2024-10-25 12:10:00,254.57,254.81,254.56,254.75,7417.0,252.6224,252.8606,252.6125,252.801,7417.0
2024-10-25 12:20:00,254.76,255.02,254.69,254.79,4315.0,252.811,253.069,252.7415,252.8407,4315.0
2024-10-25 12:30:00,254.8,254.8,254.27,254.27,2130.0,252.8507,252.8507,252.3247,252.3247,2130.0
2024-10-25 12:40:00,254.43,254.83,254.3,254.83,3035.0,252.4835,252.8804,252.3545,252.8804,3035.0
2024-10-25 12:50:00,254.51,254.51,254.16,254.16,1395.0,252.5629,252.5629,252.2156,252.2156,1395.0
2024-10-25 13:00:00,254.15,254.29,254.13,254.26,2367.0,252.2056,252.3446,252.1858,252.3148,2367.0
2024-10-25 13:10:00,254.04,254.23,253.74,253.74,1312.0,252.0965,252.285,251.7988,251.7988,1312.0
2024-10-25 13:20:00,253.76,253.97,253.76,253.95,2109.0,251.8186,252.027,251.8186,252.0072,2109.0
2024-10-25 13:30:00,253.8,253.83,253.62,253.81,2019.0,251.8583,251.8881,251.6797,251.8682,2019.0
2024-10-25 13:40:00,253.67,253.96,253.56,253.96,4955.0,251.7293,252.0171,251.6202,252.0171,4955.0
2024-10-25 13:50:00,253.93,254.17,253.82,253.82,2798.0,251.9873,252.2255,251.8782,251.8782,2798.0
2024-10-25 14:00:00,253.87,253.87,253.53,253.72,1810.0,251.9278,251.9278,251.5904,251.7789,1810.0
2024-10-25 14:10:00,253.57,253.71,253.52,253.71,1920.0,251.6301,251.769,251.5805,251.769,1920.0
2024-10-25 14:20:00,253.75,254.24,253.74,254.16,4370.0,251.8087,252.2949,251.7988,252.2156,4370.0
2024-10-25 14:30:00,254.16,254.28,253.99,254.18,2150.0,252.2156,252.3346,252.0469,252.2354,2150.0
2024-10-25 14:40:00,254.16,254.47,253.96,254.47,3778.0,252.2156,252.5232,252.0171,252.5232,3778.0
2024-10-25 14:50:00,254.49,254.55,254.35,254.54,2418.0,252.543,252.6026,252.4041,252.5927,2418.0
2024-10-25 15:00:00,254.58,254.58,254.01,254.04,3838.0,252.6323,252.6323,252.0667,252.0965,3838.0
2024-10-25 15:10:00,254.0,254.16,253.6,254.16,6955.0,252.0568,252.2156,251.6598,252.2156,6955.0
2024-10-25 15:20:00,254.05,254.05,253.87,253.9,1607.0,252.1064,252.1064,251.9278,251.9575,1607.0
2024-10-25 15:30:00,253.92,253.98,253.73,253.84,8348.0,251.9774,252.0369,251.7889,251.898,8348.0
2024-10-25 15:40:00,253.77,253.8,253.44,253.77,8658.0,251.8285,251.8583,251.5011,251.8285,8658.0
2024-10-25 15:50:00,253.8,253.93,253.02,253.49,49271.0,251.8583,251.9873,251.0843,251.5507,49271.0
2024-10-28 09:30:00,256.38,256.84,254.3,256.58,23319.0,254.4186,254.8751,252.3545,254.617,23319.0
2024-10-28 09:40:00,256.19,256.87,256.16,256.87,11529.0,254.23,254.9048,254.2003,254.9048,11529.0
2024-10-28 09:50:00,256.56,257.1,256.43,256.76,8589.0,254.5972,255.1331,254.4682,254.7957,8589.0
2024-10-28 10:00:00,256.62,256.68,256.21,256.58,10952.0,254.6567,254.7163,254.2499,254.617,10952.0
2024-10-28 10:10:00,256.58,256.93,256.47,256.78,14655.0,254.617,254.9644,254.5079,254.8155,14655.0
2024-10-28 10:20:00,256.76,257.21,256.54,257.17,9662.0,254.7957,255.2422,254.5774,255.2025,9662.0
2024-10-28 10:30:00,257.2,257.56,256.77,256.8,32047.0,255.2323,255.5895,254.8056,254.8354,32047.0
2024-10-28 10:40:00,256.89,256.89,256.45,256.59,12574.0,254.9247,254.9247,254.488,254.627,12574.0
2024-10-28 10:50:00,256.66,256.96,256.59,256.86,23467.0,254.6964,254.9941,254.627,254.8949,23467.0
2024-10-28 11:00:00,256.8,257.22,256.73,257.12,10994.0,254.8354,255.2521,254.7659,255.1529,10994.0
2024-10-28 11:10:00,257.12,257.26,256.89,256.89,5771.0,255.1529,255.2918,254.9247,254.9247,5771.0
2024-10-28 11:20:00,256.84,256.96,256.67,256.68,6691.0,254.8751,254.9941,254.7064,254.7163,6691.0
2024-10-28 11:30:00,256.75,257.01,256.66,256.73,10846.0,254.7857,255.0438,254.6964,254.7659,10846.0
2024-10-28 11:40:00,256.72,256.72,256.4,256.4,3062.0,254.756,254.756,254.4384,254.4384,3062.0
2024-10-28 11:50:00,256.4,256.82,256.4,256.73,14412.0,254.4384,254.8552,254.4384,254.7659,14412.0
2024-10-28 12:00:00,256.72,256.81,256.41,256.48,5619.0,254.756,254.8453,254.4483,254.5178,5619.0
2024-10-28 12:10:00,256.41,256.84,256.39,256.58,9220.0,254.4483,254.8751,254.4285,254.617,9220.0
2024-10-28 12:20:00,256.58,256.77,256.51,256.61,6017.0,254.617,254.8056,254.5476,254.6468,6017.0
2024-10-28 12:30:00,256.52,256.6,256.37,256.39,7400.0,254.5575,254.6369,254.4087,254.4285,7400.0
2024-10-28 12:40:00,256.43,256.47,256.27,256.3,14175.0,254.4682,254.5079,254.3094,254.3392,14175.0
2024-10-28 12:50:00,256.38,256.45,256.18,256.18,6276.0,254.4186,254.488,254.2201,254.2201,6276.0
2024-10-28 13:00:00,256.18,256.24,256.09,256.16,1808.0,254.2201,254.2796,254.1308,254.2003,1808.0
2024-10-28 13:10:00,256.09,256.42,256.05,256.42,10711.0,254.1308,254.4583,254.0911,254.4583,10711.0
2024-10-28 13:20:00,256.32,256.7,256.32,256.47,5438.0,254.359,254.7361,254.359,254.5079,5438.0
2024-10-28 13:30:00,256.5,256.61,256.11,256.17,19556.0,254.5377,254.6468,254.1506,254.2102,19556.0
2024-10-28 13:40:00,256.16,256.28,256.11,256.2,9736.0,254.2003,254.3193,254.1506,254.24,9736.0
2024-10-28 13:50:00,256.25,256.49,256.19,256.31,5592.0,254.2896,254.5277,254.23,254.3491,5592.0
2024-10-28 14:00:00,256.31,256.53,256.22,256.53,6508.0,254.3491,254.5674,254.2598,254.5674,6508.0
2024-10-28 14:10:00,256.5,256.65,256.43,256.53,5007.0,254.5377,254.6865,254.4682,254.5674,5007.0
2024-10-28 14:20:00,256.53,256.65,256.34,256.51,4331.0,254.5674,254.6865,254.3789,254.5476,4331.0
2024-10-28 14:30:00,256.54,256.55,256.38,256.46,5479.0,254.5774,254.5873,254.4186,254.498,5479.0
2024-10-28 14:40:00,256.54,256.76,256.38,256.76,12141.0,254.5774,254.7957,254.4186,254.7957,12141.0
2024-10-28 14:50:00,256.8,257.05,256.53,256.54,7583.0,254.8354,255.0835,254.5674,254.5774,7583.0
2024-10-28 15:00:00,256.45,256.89,256.44,256.52,10412.0,254.488,254.9247,254.4781,254.5575,10412.0
2024-10-28 15:10:00,256.45,256.66,256.4,256.6,4601.0,254.488,254.6964,254.4384,254.6369,4601.0
2024-10-28 15:20:00,256.66,257.36,256.6,256.84,18344.0,254.6964,255.3911,254.6369,254.8751,18344.0
2024-10-28 15:30:00,256.94,257.07,256.76,256.76,12500.0,254.9743,255.1033,254.7957,254.7957,12500.0
2024-10-28 15:40:00,256.83,256.88,256.5,256.52,19551.0,254.8651,254.9148,254.5377,254.5575,19551.0
2024-10-28 15:50:00,256.5,257.01,256.15,256.34,119100.0,254.5377,255.0438,254.1903,254.3789,119100.0
2024-10-29 09:30:00,245.59,255.39,243.19,251.55,60061.0,243.7111,253.4362,241.3295,249.6255,60061.0
2024-10-29 09:40:00,251.99,253.15,250.52,253.09,47820.0,250.0622,251.2133,248.6034,251.1537,47820.0
2024-10-29 09:50:00,253.31,254.76,253.31,253.87,23304.0,251.3721,252.811,251.3721,251.9278,23304.0
2024-10-29 10:00:00,253.38,255.02,252.94,255.02,9194.0,251.4415,253.069,251.0049,253.069,9194.0
2024-10-29 10:10:00,255.13,255.13,253.58,254.39,11615.0,253.1781,253.1781,251.64,252.4438,11615.0
2024-10-29 10:20:00,254.26,254.78,253.88,254.68,15692.0,252.3148,252.8308,251.9377,252.7316,15692.0
2024-10-29 10:30:00,254.68,255.21,254.31,254.31,11138.0,252.7316,253.2575,252.3644,252.3644,11138.0
2024-10-29 10:40:00,254.31,254.67,253.39,254.36,11665.0,252.3644,252.7217,251.4515,252.414,11665.0
2024-10-29 10:50:00,254.52,255.55,254.52,255.18,10405.0,252.5728,253.5949,252.5728,253.2278,10405.0
2024-10-29 11:00:00,255.02,255.15,252.57,253.17,9787.0,253.069,253.198,250.6377,251.2331,9787.0
2024-10-29 11:10:00,253.01,253.19,252.56,252.56,4752.0,251.0744,251.253,250.6278,250.6278,4752.0
2024-10-29 11:20:00,252.25,252.58,251.68,252.47,12133.0,250.3202,250.6476,249.7545,250.5385,12133.0
2024-10-29 11:30:00,252.53,253.21,252.46,253.21,8293.0,250.598,251.2728,250.5286,251.2728,8293.0
2024-10-29 11:40:00,253.06,253.06,252.64,252.77,6071.0,251.124,251.124,250.7072,250.8362,6071.0
2024-10-29 11:50:00,252.5,253.19,252.36,253.12,11420.0,250.5683,251.253,250.4293,251.1835,11420.0
2024-10-29 12:00:00,253.12,254.5,253.1,254.11,20667.0,251.1835,252.553,251.1637,252.1659,20667.0
2024-10-29 12:10:00,254.29,254.29,253.82,254.05,3074.0,252.3446,252.3446,251.8782,252.1064,3074.0
2024-10-29 12:20:00,254.05,254.34,253.68,253.86,8996.0,252.1064,252.3942,251.7392,251.9179,8996.0
2024-10-29 12:30:00,253.81,254.41,253.77,254.01,21506.0,251.8682,252.4636,251.8285,252.0667,21506.0
2024-10-29 12:40:00,253.85,253.96,253.31,253.53,6790.0,251.9079,252.0171,251.3721,251.5904,6790.0
2024-10-29 12:50:00,253.55,254.09,253.55,254.09,5238.0,251.6102,252.1461,251.6102,252.1461,5238.0
2024-10-29 13:00:00,253.97,254.26,253.84,254.12,4750.0,252.027,252.3148,251.898,252.1759,4750.0
2024-10-29 13:10:00,254.12,254.42,253.86,253.86,8987.0,252.1759,252.4736,251.9179,251.9179,8987.0
2024-10-29 13:20:00,253.81,254.1,253.69,254.02,4497.0,251.8682,252.156,251.7492,252.0766,4497.0
2024-10-29 13:30:00,254.19,254.19,253.69,253.95,5171.0,252.2453,252.2453,251.7492,252.0072,5171.0
2024-10-29 13:40:00,254.07,254.97,253.96,254.57,6163.0,252.1262,253.0194,252.0171,252.6224,6163.0
2024-10-29 13:50:00,254.5,255.08,254.49,255.03,4867.0,252.553,253.1285,252.543,253.0789,4867.0
2024-10-29 14:00:00,254.99,255.4,254.77,254.86,12064.0,253.0392,253.4461,252.8209,252.9102,12064.0
2024-10-29 14:10:00,254.87,254.87,254.23,254.27,7845.0,252.9201,252.9201,252.285,252.3247,7845.0
2024-10-29 14:20:00,254.27,254.27,253.9,254.0,5480.0,252.3247,252.3247,251.9575,252.0568,5480.0
2024-10-29 14:30:00,254.01,254.57,253.98,254.57,7195.0,252.0667,252.6224,252.0369,252.6224,7195.0
2024-10-29 14:40:00,254.58,255.1,254.57,255.04,10002.0,252.6323,253.1484,252.6224,253.0888,10002.0
2024-10-29 14:50:00,254.66,255.04,254.65,254.96,5555.0,252.7117,253.0888,252.7018,253.0094,5555.0
2024-10-29 15:00:00,254.96,254.96,254.55,254.85,11302.0,253.0094,253.0094,252.6026,252.9003,11302.0
2024-10-29 15:10:00,254.72,254.83,254.52,254.57,4796.0,252.7713,252.8804,252.5728,252.6224,4796.0
2024-10-29 15:20:00,254.49,254.49,253.86,254.08,5840.0,252.543,252.543,251.9179,252.1362,5840.0
2024-10-29 15:30:00,253.95,254.2,253.83,254.17,8671.0,252.0072,252.2553,251.8881,252.2255,8671.0
2024-10-29 15:40:00,254.16,254.31,253.79,253.79,13574.0,252.2156,252.3644,251.8484,251.8484,13574.0
2024-10-29 15:50:00,253.79,253.93,253.12,253.91,91465.0,251.8484,251.9873,251.1835,251.9675,91465.0
2024-10-30 09:30:00,254.73,255.41,253.77,255.35,30136.0,252.7812,253.456,251.8285,253.3965,30136.0
2024-10-30 09:40:00,255.51,255.85,255.3,255.61,9380.0,253.5552,253.8926,253.3468,253.6545,9380.0
2024-10-30 09:50:00,255.49,257.0,255.49,256.77,22333.0,253.5354,255.0338,253.5354,254.8056,22333.0
2024-10-30 10:00:00,256.77,257.0,255.66,255.73,10714.0,254.8056,255.0338,253.7041,253.7735,10714.0
2024-10-30 10:10:00,256.01,256.08,254.99,255.33,34642.0,254.0514,254.1209,253.0392,253.3766,34642.0
2024-10-30 10:20:00,255.33,255.58,254.93,254.98,5362.0,253.3766,253.6247,252.9797,253.0293,5362.0
2024-10-30 10:30:00,255.13,255.31,254.9,255.06,9721.0,253.1781,253.3568,252.9499,253.1087,9721.0
2024-10-30 10:40:00,255.06,255.28,254.72,255.27,7107.0,253.1087,253.327,252.7713,253.3171,7107.0
2024-10-30 10:50:00,255.28,255.76,255.01,255.46,12172.0,253.327,253.8033,253.0591,253.5056,12172.0
2024-10-30 11:00:00,255.76,255.76,254.06,254.19,25195.0,253.8033,253.8033,252.1163,252.2453,25195.0
2024-10-30 11:10:00,253.95,254.13,253.51,254.09,21183.0,252.0072,252.1858,251.5705,252.1461,21183.0
2024-10-30 11:20:00,254.25,254.69,254.25,254.66,4217.0,252.3049,252.7415,252.3049,252.7117,4217.0
2024-10-30 11:30:00,254.65,255.07,254.39,254.99,1656.0,252.7018,253.1186,252.4438,253.0392,1656.0
2024-10-30 11:40:00,255.06,255.06,254.43,254.47,9039.0,253.1087,253.1087,252.4835,252.5232,9039.0
2024-10-30 11:50:00,254.44,254.44,253.56,253.76,27229.0,252.4934,252.4934,251.6202,251.8186,27229.0
2024-10-30 12:00:00,253.68,253.81,253.29,253.58,12631.0,251.7392,251.8682,251.3522,251.64,12631.0
2024-10-30 12:10:00,253.54,254.35,253.49,254.35,9097.0,251.6003,252.4041,251.5507,252.4041,9097.0
2024-10-30 12:20:00,254.52,254.65,254.24,254.45,4493.0,252.5728,252.7018,252.2949,252.5033,4493.0
2024-10-30 12:30:00,254.46,254.46,254.17,254.22,5073.0,252.5133,252.5133,252.2255,252.2751,5073.0
2024-10-30 12:40:00,254.09,254.29,253.91,254.23,4434.0,252.1461,252.3446,251.9675,252.285,4434.0
2024-10-30 12:50:00,254.38,254.38,254.02,254.05,4822.0,252.4339,252.4339,252.0766,252.1064,4822.0
2024-10-30 13:00:00,253.97,254.38,253.74,254.2,14299.0,252.027,252.4339,251.7988,252.2553,14299.0
2024-10-30 13:10:00,254.2,254.4,253.98,254.4,8771.0,252.2553,252.4537,252.0369,252.4537,8771.0
2024-10-30 13:20:00,254.41,254.52,253.91,253.91,6758.0,252.4636,252.5728,251.9675,251.9675,6758.0
2024-10-30 13:30:00,253.46,253.76,253.28,253.4,4802.0,251.5209,251.8186,251.3423,251.4614,4802.0
2024-10-30 13:40:00,253.4,253.55,253.17,253.18,10526.0,251.4614,251.6102,251.2331,251.2431,10526.0
2024-10-30 13:50:00,253.25,253.4,252.76,252.78,6699.0,251.3125,251.4614,250.8263,250.8461,6699.0
2024-10-30 14:00:00,252.78,253.47,252.65,253.42,18883.0,250.8461,251.5308,250.7171,251.4812,18883.0
2024-10-30 14:10:00,253.46,253.49,253.12,253.31,2655.0,251.5209,251.5507,251.1835,251.3721,2655.0
2024-10-30 14:20:00,253.16,253.25,252.95,252.95,5093.0,251.2232,251.3125,251.0148,251.0148,5093.0
2024-10-30 14:30:00,253.02,253.64,252.99,253.49,8022.0,251.0843,251.6995,251.0545,251.5507,8022.0
2024-10-30 14:40:00,253.49,253.63,253.21,253.37,5205.0,251.5507,251.6896,251.2728,251.4316,5205.0
2024-10-30 14:50:00,253.24,253.46,253.18,253.29,8887.0,251.3026,251.5209,251.2431,251.3522,8887.0
2024-10-30 15:00:00,253.17,253.22,252.48,252.7,5459.0,251.2331,251.2828,250.5484,250.7667,5459.0
2024-10-30 15:10:00,252.7,252.85,252.54,252.8,9603.0,250.7667,250.9156,250.608,250.866,9603.0
2024-10-30 15:20:00,252.82,253.0,252.58,253.0,24183.0,250.8858,251.0644,250.6476,251.0644,24183.0
2024-10-30 15:30:00,252.93,253.13,252.61,252.8,8548.0,250.995,251.1934,250.6774,250.866,8548.0
2024-10-30 15:40:00,252.81,252.91,252.46,252.72,13797.0,250.8759,250.9751,250.5286,250.7866,13797.0
2024-10-30 15:50:00,252.73,253.06,252.32,252.48,95860.0,250.7965,251.124,250.3896,250.5484,95860.0
2024-10-31 09:30:00,250.07,251.88,250.07,251.88,16221.0,248.1569,249.953,248.1569,249.953,16221.0
2024-10-31 09:40:00,251.63,251.63,250.69,251.08,3589.0,249.7049,249.7049,248.7721,249.1591,3589.0
2024-10-31 09:50:00,251.36,251.67,250.67,251.55,9154.0,249.437,249.7446,248.7523,249.6255,9154.0
2024-10-31 10:00:00,251.71,251.94,251.0,251.17,6705.0,249.7843,250.0125,249.0797,249.2484,6705.0
2024-10-31 10:10:00,251.0,251.39,250.83,251.1,5331.0,249.0797,249.4668,248.911,249.179,5331.0
2024-10-31 10:20:00,250.88,250.88,250.25,250.65,3619.0,248.9607,248.9607,248.3355,248.7324,3619.0
2024-10-31 10:30:00,250.66,251.26,250.65,250.97,5849.0,248.7423,249.3377,248.7324,249.05,5849.0
2024-10-31 10:40:00,250.9,251.34,250.9,251.24,10923.0,248.9805,249.4171,248.9805,249.3179,10923.0
2024-10-31 10:50:00,251.07,251.47,251.01,251.35,15891.0,249.1492,249.5461,249.0897,249.4271,15891.0
2024-10-31 11:00:00,251.12,251.24,250.62,250.77,4996.0,249.1988,249.3179,248.7026,248.8515,4996.0
2024-10-31 11:10:00,250.77,250.77,250.32,250.64,11487.0,248.8515,248.8515,248.4049,248.7225,11487.0
2024-10-31 11:20:00,250.6,250.71,250.18,250.22,5896.0,248.6828,248.792,248.266,248.3057,5896.0
2024-10-31 11:30:00,250.14,250.47,249.85,250.45,3643.0,248.2263,248.5538,247.9385,248.5339,3643.0
2024-10-31 11:40:00,250.31,250.52,250.28,250.36,1200.0,248.395,248.6034,248.3652,248.4446,1200.0
2024-10-31 11:50:00,250.52,250.82,249.98,249.98,9148.0,248.6034,248.9011,248.0675,248.0675,9148.0
2024-10-31 12:00:00,250.15,250.25,249.43,249.45,15790.0,248.2362,248.3355,247.5217,247.5416,15790.0
2024-10-31 12:10:00,249.54,249.68,249.45,249.48,22079.0,247.6309,247.7698,247.5416,247.5714,22079.0
2024-10-31 12:20:00,249.49,249.77,249.18,249.25,40813.0,247.5813,247.8591,247.2737,247.3431,40813.0
2024-10-31 12:30:00,249.27,249.31,248.61,248.78,17485.0,247.363,247.4027,246.708,246.8767,17485.0
2024-10-31 12:40:00,248.78,249.05,248.59,248.78,38600.0,246.8767,247.1447,246.6882,246.8767,38600.0
2024-10-31 12:50:00,248.78,248.92,248.36,248.49,13255.0,246.8767,247.0156,246.4599,246.5889,13255.0
2024-10-31 13:00:00,248.48,248.55,247.95,248.24,19430.0,246.579,246.6485,246.0531,246.3409,19430.0
2024-10-31 13:10:00,248.21,248.22,247.86,247.91,4997.0,246.3111,246.321,245.9638,246.0134,4997.0
2024-10-31 13:20:00,247.84,248.32,247.78,247.79,9077.0,245.9439,246.4202,245.8844,245.8943,9077.0
2024-10-31 13:30:00,247.81,247.83,247.59,247.64,21636.0,245.9141,245.934,245.6958,245.7454,21636.0
2024-10-31 13:40:00,247.64,247.64,247.25,247.28,10980.0,245.7454,245.7454,245.3584,245.3882,10980.0
2024-10-31 13:50:00,247.26,247.29,247.1,247.1,23840.0,245.3683,245.3981,245.2096,245.2096,23840.0
2024-10-31 14:00:00,247.14,247.14,246.61,246.65,20314.0,245.2493,245.2493,244.7233,244.763,20314.0
2024-10-31 14:10:00,246.65,247.16,246.55,246.88,34483.0,244.763,245.2691,244.6638,244.9913,34483.0
2024-10-31 14:20:00,246.95,246.96,246.63,246.96,9796.0,245.0607,245.0706,244.7432,245.0706,9796.0
2024-10-31 14:30:00,246.96,246.96,245.69,245.69,24169.0,245.0706,245.0706,243.8104,243.8104,24169.0
2024-10-31 14:40:00,245.88,246.1,245.7,245.97,33723.0,243.9989,244.2172,243.8203,244.0882,33723.0
2024-10-31 14:50:00,246.0,246.0,245.63,245.96,15720.0,244.118,244.118,243.7508,244.0783,15720.0
2024-10-31 15:00:00,245.97,246.05,245.21,245.21,9590.0,244.0882,244.1676,243.334,243.334,9590.0
2024-10-31 15:10:00,245.41,245.41,244.93,244.94,18873.0,243.5325,243.5325,243.0562,243.0661,18873.0
2024-10-31 15:20:00,244.94,245.17,244.84,244.93,28505.0,243.0661,243.2943,242.9669,243.0562,28505.0
2024-10-31 15:30:00,245.0,245.08,244.62,244.88,21743.0,243.1256,243.205,242.7485,243.0066,21743.0
2024-10-31 15:40:00,244.97,245.89,244.86,245.89,40213.0,243.0959,244.0088,242.9867,244.0088,40213.0
2024-10-31 15:50:00,245.96,246.19,245.42,245.69,280997.0,244.0783,244.3065,243.5424,243.8104,280997.0
2024-11-01 09:30:00,245.93,246.95,245.2,246.51,24379.0,244.0485,245.0607,243.3241,244.6241,24379.0
2024-11-01 09:40:00,246.51,246.51,245.35,245.51,15061.0,244.6241,244.6241,243.473,243.6317,15061.0
2024-11-01 09:50:00,245.57,245.92,245.47,245.83,4978.0,243.6913,244.0386,243.592,243.9493,4978.0
2024-11-01 10:00:00,246.0,246.32,245.55,246.27,41025.0,244.118,244.4355,243.6714,244.3859,41025.0
2024-11-01 10:10:00,246.27,246.44,245.82,246.04,18131.0,244.3859,244.5546,243.9394,244.1577,18131.0
2024-11-01 10:20:00,246.02,246.17,245.59,246.07,14771.0,244.1378,244.2867,243.7111,244.1875,14771.0
2024-11-01 10:30:00,246.17,246.17,245.81,245.96,6331.0,244.2867,244.2867,243.9294,244.0783,6331.0
2024-11-01 10:40:00,245.97,245.97,245.48,245.65,9440.0,244.0882,244.0882,243.602,243.7707,9440.0
2024-11-01 10:50:00,245.57,245.74,245.35,245.54,7837.0,243.6913,243.86,243.473,243.6615,7837.0
2024-11-01 11:00:00,245.53,245.62,245.14,245.2,11614.0,243.6516,243.7409,243.2646,243.3241,11614.0
2024-11-01 11:10:00,245.2,245.3,245.17,245.25,9956.0,243.3241,243.4233,243.2943,243.3737,9956.0
2024-11-01 11:20:00,245.25,245.25,245.11,245.25,7929.0,243.3737,243.3737,243.2348,243.3737,7929.0
2024-11-01 11:30:00,245.22,245.25,245.13,245.18,13709.0,243.344,243.3737,243.2546,243.3043,13709.0
2024-11-01 11:40:00,245.13,245.14,244.67,244.67,14641.0,243.2546,243.2646,242.7982,242.7982,14641.0
2024-11-01 11:50:00,244.68,244.69,244.36,244.54,15202.0,242.8081,242.818,242.4905,242.6692,15202.0
2024-11-01 12:00:00,244.58,244.69,244.52,244.6,24157.0,242.7089,242.818,242.6493,242.7287,24157.0
2024-11-01 12:10:00,244.61,244.65,244.29,244.62,30659.0,242.7386,242.7783,242.4211,242.7485,30659.0
2024-11-01 12:20:00,244.64,244.89,244.55,244.72,7019.0,242.7684,243.0165,242.6791,242.8478,7019.0
2024-11-01 12:30:00,244.8,245.44,244.72,245.05,12363.0,242.9272,243.5623,242.8478,243.1753,12363.0
2024-11-01 12:40:00,245.03,245.12,244.66,245.01,9159.0,243.1554,243.2447,242.7882,243.1356,9159.0
2024-11-01 12:50:00,245.04,245.08,244.75,244.84,4810.0,243.1653,243.205,242.8776,242.9669,4810.0
2024-11-01 13:00:00,244.84,244.93,244.4,244.45,3747.0,242.9669,243.0562,242.5302,242.5798,3747.0
2024-11-01 13:10:00,244.44,245.07,244.42,245.06,3617.0,242.5699,243.1951,242.5501,243.1852,3617.0
2024-11-01 13:20:00,245.26,245.29,245.16,245.24,3091.0,243.3836,243.4134,243.2844,243.3638,3091.0
2024-11-01 13:30:00,245.19,245.19,244.69,244.87,6677.0,243.3142,243.3142,242.818,242.9966,6677.0
2024-11-01 13:40:00,244.87,245.08,244.82,245.08,6028.0,242.9966,243.205,242.947,243.205,6028.0
2024-11-01 13:50:00,245.2,245.28,244.93,245.0,8966.0,243.3241,243.4035,243.0562,243.1256,8966.0
2024-11-01 14:00:00,244.99,245.0,244.57,244.65,9446.0,243.1157,243.1256,242.6989,242.7783,9446.0
2024-11-01 14:10:00,244.54,244.69,244.46,244.69,5866.0,242.6692,242.818,242.5898,242.818,5866.0
2024-11-01 14:20:00,244.63,245.07,244.62,245.0,23353.0,242.7585,243.1951,242.7485,243.1256,23353.0
2024-11-01 14:30:00,244.84,244.9,244.75,244.9,15381.0,242.9669,243.0264,242.8776,243.0264,15381.0
2024-11-01 14:40:00,244.9,245.16,244.89,245.16,47547.0,243.0264,243.2844,243.0165,243.2844,47547.0
2024-11-01 14:50:00,245.18,245.25,244.87,244.88,12515.0,243.3043,243.3737,242.9966,243.0066,12515.0
2024-11-01 15:00:00,244.9,245.02,244.82,245.0,11248.0,243.0264,243.1455,242.947,243.1256,11248.0
2024-11-01 15:10:00,244.96,245.03,244.9,244.99,25626.0,243.0859,243.1554,243.0264,243.1157,25626.0
2024-11-01 15:20:00,244.99,245.45,244.93,244.96,11619.0,243.1157,243.5722,243.0562,243.0859,11619.0
2024-11-01 15:30:00,245.04,245.17,244.91,244.98,10699.0,243.1653,243.2943,243.0363,243.1058,10699.0
2024-11-01 15:40:00,244.9,245.01,244.45,244.49,29486.0,243.0264,243.1356,242.5798,242.6195,29486.0
2024-11-01 15:50:00,244.49,244.74,244.41,244.5,130437.0,242.6195,242.8676,242.5402,242.6295,130437.0
2024-11-04 09:30:00,246.32,246.77,243.68,244.18,68862.0,244.4355,244.8821,241.8157,242.3119,68862.0
2024-11-04 09:40:00,244.36,244.96,244.21,244.41,16943.0,242.4905,243.0859,242.3417,242.5402,16943.0
2024-11-04 09:50:00,244.46,244.72,244.29,244.68,12644.0,242.5898,242.8478,242.4211,242.8081,12644.0
2024-11-04 10:00:00,244.89,245.48,244.39,245.14,14114.0,243.0165,243.602,242.5203,243.2646,14114.0
2024-11-04 10:10:00,245.14,245.47,244.81,245.11,17212.0,243.2646,243.592,242.9371,243.2348,17212.0
2024-11-04 10:20:00,245.12,245.55,245.12,245.41,6817.0,243.2447,243.6714,243.2447,243.5325,6817.0
2024-11-04 10:30:00,245.44,245.55,244.65,244.72,6869.0,243.5623,243.6714,242.7783,242.8478,6869.0
2024-11-04 10:40:00,244.75,244.87,244.42,244.68,5535.0,242.8776,242.9966,242.5501,242.8081,5535.0
2024-11-04 10:50:00,244.67,244.67,243.88,243.98,6533.0,242.7982,242.7982,242.0142,242.1134,6533.0
2024-11-04 11:00:00,244.06,244.34,243.61,244.34,7560.0,242.1928,242.4707,241.7463,242.4707,7560.0
2024-11-04 11:10:00,244.37,244.42,244.17,244.26,5790.0,242.5005,242.5501,242.302,242.3913,5790.0
2024-11-04 11:20:00,244.36,244.36,243.68,243.84,7969.0,242.4905,242.4905,241.8157,241.9745,7969.0
2024-11-04 11:30:00,243.84,243.85,242.95,243.04,9951.0,241.9745,241.9844,241.0913,241.1806,9951.0
2024-11-04 11:40:00,242.97,243.11,242.54,242.72,5338.0,241.1112,241.2501,240.6845,240.8631,5338.0
2024-11-04 11:50:00,242.86,243.13,242.73,243.13,5048.0,241.002,241.2699,240.873,241.2699,5048.0
2024-11-04 12:00:00,243.13,243.18,242.75,242.83,6090.0,241.2699,241.3196,240.8929,240.9722,6090.0
2024-11-04 12:10:00,242.83,243.4,242.83,243.3,5056.0,240.9722,241.5379,240.9722,241.4386,5056.0
2024-11-04 12:20:00,243.38,243.56,243.35,243.51,5250.0,241.518,241.6967,241.4883,241.647,5250.0
2024-11-04 12:30:00,243.48,243.56,243.25,243.35,7722.0,241.6173,241.6967,241.389,241.4883,7722.0
2024-11-04 12:40:00,243.18,243.2,243.1,243.12,1718.0,241.3196,241.3394,241.2402,241.26,1718.0
2024-11-04 12:50:00,243.21,243.32,243.13,243.13,1273.0,241.3493,241.4585,241.2699,241.2699,1273.0
2024-11-04 13:00:00,243.02,243.02,242.49,242.53,3162.0,241.1608,241.1608,240.6348,240.6745,3162.0
2024-11-04 13:10:00,242.66,243.01,242.66,242.98,12752.0,240.8035,241.1509,240.8035,241.1211,12752.0
2024-11-04 13:20:00,243.01,243.11,242.68,242.74,3419.0,241.1509,241.2501,240.8234,240.8829,3419.0
2024-11-04 13:30:00,242.79,243.07,242.79,243.03,9262.0,240.9325,241.2104,240.9325,241.1707,9262.0
2024-11-04 13:40:00,243.14,243.27,243.05,243.27,3968.0,241.2799,241.4089,241.1906,241.4089,3968.0
2024-11-04 13:50:00,243.3,243.37,243.16,243.21,1740.0,241.4386,241.5081,241.2997,241.3493,1740.0
2024-11-04 14:00:00,243.29,243.78,243.18,243.7,6210.0,241.4287,241.915,241.3196,241.8356,6210.0
2024-11-04 14:10:00,243.67,243.67,243.28,243.32,9423.0,241.8058,241.8058,241.4188,241.4585,9423.0
2024-11-04 14:20:00,243.41,243.41,243.14,243.23,11163.0,241.5478,241.5478,241.2799,241.3692,11163.0
2024-11-04 14:30:00,243.16,243.7,243.06,243.53,6682.0,241.2997,241.8356,241.2005,241.6669,6682.0
2024-11-04 14:40:00,243.64,243.65,243.37,243.4,2115.0,241.776,241.786,241.5081,241.5379,2115.0
2024-11-04 14:50:00,243.35,243.82,243.35,243.62,12640.0,241.4883,241.9547,241.4883,241.7562,12640.0
2024-11-04 15:00:00,243.51,243.66,243.2,243.45,12253.0,241.647,241.7959,241.3394,241.5875,12253.0
2024-11-04 15:10:00,243.45,243.51,243.29,243.51,9789.0,241.5875,241.647,241.4287,241.647,9789.0
2024-11-04 15:20:00,243.47,243.64,243.39,243.48,9942.0,241.6073,241.776,241.528,241.6173,9942.0
2024-11-04 15:30:00,243.48,243.66,243.4,243.63,13234.0,241.6173,241.7959,241.5379,241.7661,13234.0
2024-11-04 15:40:00,243.61,244.06,243.61,243.8,18601.0,241.7463,242.1928,241.7463,241.9348,18601.0
2024-11-04 15:50:00,243.9,244.59,243.9,244.47,81561.0,242.0341,242.7188,242.0341,242.5997,81561.0
2024-11-05 09:30:00,244.59,246.48,242.86,243.45,18148.0,242.7188,244.5943,241.002,241.5875,18148.0
2024-11-05 09:40:00,243.77,244.74,243.7,244.68,7187.0,241.905,242.8676,241.8356,242.8081,7187.0
2024-11-05 09:50:00,244.55,245.57,244.41,245.51,6334.0,242.6791,243.6913,242.5402,243.6317,6334.0
2024-11-05 10:00:00,245.86,245.86,245.07,245.26,12097.0,243.9791,243.9791,243.1951,243.3836,12097.0
2024-11-05 10:10:00,245.26,245.63,244.84,244.84,3414.0,243.3836,243.7508,242.9669,242.9669,3414.0
2024-11-05 10:20:00,245.0,245.24,244.8,245.24,1849.0,243.1256,243.3638,242.9272,243.3638,1849.0
2024-11-05 10:30:00,245.12,245.59,245.11,245.37,4638.0,243.2447,243.7111,243.2348,243.4928,4638.0
2024-11-05 10:40:00,245.46,245.57,244.77,245.41,4974.0,243.5821,243.6913,242.8974,243.5325,4974.0
2024-11-05 10:50:00,245.18,245.49,245.15,245.37,7020.0,243.3043,243.6119,243.2745,243.4928,7020.0
2024-11-05 11:00:00,245.4,246.08,245.39,245.92,3502.0,243.5226,244.1974,243.5127,244.0386,3502.0
2024-11-05 11:10:00,246.15,246.53,245.95,246.37,3521.0,244.2668,244.6439,244.0684,244.4852,3521.0
2024-11-05 11:20:00,246.54,246.78,246.44,246.73,7115.0,244.6539,244.892,244.5546,244.8424,7115.0
2024-11-05 11:30:00,246.7,246.7,245.99,246.19,10194.0,244.8126,244.8126,244.1081,244.3065,10194.0
2024-11-05 11:40:00,246.25,246.32,246.05,246.32,2191.0,244.3661,244.4355,244.1676,244.4355,2191.0
2024-11-05 11:50:00,246.28,246.58,246.26,246.45,2737.0,244.3958,244.6936,244.376,244.5645,2737.0
2024-11-05 12:00:00,246.35,246.67,246.3,246.59,2431.0,244.4653,244.7829,244.4157,244.7035,2431.0
2024-11-05 12:10:00,246.68,246.74,246.52,246.52,2402.0,244.7928,244.8523,244.634,244.634,2402.0
2024-11-05 12:20:00,246.59,246.69,246.52,246.69,1834.0,244.7035,244.8027,244.634,244.8027,1834.0
2024-11-05 12:30:00,246.58,246.98,246.58,246.8,2116.0,244.6936,245.0905,244.6936,244.9119,2116.0
2024-11-05 12:40:00,246.92,247.22,246.87,247.21,1789.0,245.0309,245.3287,244.9813,245.3187,1789.0
2024-11-05 12:50:00,247.06,247.2,246.76,246.76,2869.0,245.1699,245.3088,244.8722,244.8722,2869.0
2024-11-05 13:00:00,246.85,247.08,246.79,247.0,2449.0,244.9615,245.1897,244.9019,245.1103,2449.0
2024-11-05 13:10:00,247.0,247.06,246.69,246.69,5811.0,245.1103,245.1699,244.8027,244.8027,5811.0
2024-11-05 13:20:00,246.69,246.85,246.45,246.68,6999.0,244.8027,244.9615,244.5645,244.7928,6999.0
2024-11-05 13:30:00,246.59,246.82,246.49,246.82,1704.0,244.7035,244.9317,244.6042,244.9317,1704.0
2024-11-05 13:40:00,246.93,247.14,246.72,246.77,4175.0,245.0409,245.2493,244.8325,244.8821,4175.0
2024-11-05 13:50:00,246.86,247.02,246.72,247.02,1246.0,244.9714,245.1302,244.8325,245.1302,1246.0
2024-11-05 14:00:00,246.96,247.16,246.78,246.88,4207.0,245.0706,245.2691,244.892,244.9913,4207.0
2024-11-05 14:10:00,247.04,247.08,246.73,246.73,2521.0,245.15,245.1897,244.8424,244.8424,2521.0
2024-11-05 14:20:00,246.69,246.97,246.67,246.77,6726.0,244.8027,245.0806,244.7829,244.8821,6726.0
2024-11-05 14:30:00,246.85,246.91,246.61,246.61,3227.0,244.9615,245.021,244.7233,244.7233,3227.0
2024-11-05 14:40:00,246.71,246.81,246.5,246.59,2784.0,244.8226,244.9218,244.6142,244.7035,2784.0
2024-11-05 14:50:00,246.58,246.58,246.36,246.43,3639.0,244.6936,244.6936,244.4752,244.5447,3639.0
2024-11-05 15:00:00,246.43,246.81,246.29,246.81,4965.0,244.5447,244.9218,244.4058,244.9218,4965.0
2024-11-05 15:10:00,246.67,246.93,246.63,246.8,4630.0,244.7829,245.0409,244.7432,244.9119,4630.0
2024-11-05 15:20:00,246.8,246.81,246.52,246.71,3753.0,244.9119,244.9218,244.634,244.8226,3753.0
2024-11-05 15:30:00,246.71,247.13,246.62,246.96,6783.0,244.8226,245.2393,244.7332,245.0706,6783.0
2024-11-05 15:40:00,246.93,247.07,246.67,246.77,9658.0,245.0409,245.1798,244.7829,244.8821,9658.0
2024-11-05 15:50:00,246.75,246.94,246.33,246.88,70627.0,244.8623,245.0508,244.4455,244.9913,70627.0
2024-11-06 09:30:00,251.6,251.6,246.67,246.67,31569.0,249.6751,249.6751,244.7829,244.7829,31569.0
2024-11-06 09:40:00,247.18,248.12,245.69,246.03,25561.0,245.289,246.2218,243.8104,244.1478,25561.0
2024-11-06 09:50:00,245.81,247.23,245.3,246.72,15364.0,243.9294,245.3386,243.4233,244.8325,15364.0
2024-11-06 10:00:00,247.14,247.19,245.8,246.79,15347.0,245.2493,245.2989,243.9195,244.9019,15347.0
2024-11-06 10:10:00,246.83,247.02,246.14,246.38,13692.0,244.9416,245.1302,244.2569,244.4951,13692.0
2024-11-06 10:20:00,246.29,247.59,246.28,247.42,6102.0,244.4058,245.6958,244.3958,245.5271,6102.0
2024-11-06 10:30:00,247.72,247.72,246.89,247.24,6317.0,245.8248,245.8248,245.0012,245.3485,6317.0
2024-11-06 10:40:00,247.04,247.25,246.31,246.41,7472.0,245.15,245.3584,244.4256,244.5249,7472.0
2024-11-06 10:50:00,246.4,247.06,246.29,246.64,13138.0,244.5149,245.1699,244.4058,244.7531,13138.0
2024-11-06 11:00:00,246.64,246.95,246.04,246.94,4879.0,244.7531,245.0607,244.1577,245.0508,4879.0
2024-11-06 11:10:00,246.75,247.61,246.75,247.61,4600.0,244.8623,245.7157,244.8623,245.7157,4600.0
2024-11-06 11:20:00,247.53,247.83,247.37,247.78,2451.0,245.6363,245.934,245.4775,245.8844,2451.0
2024-11-06 11:30:00,247.88,248.3,247.76,247.99,3169.0,245.9836,246.4004,245.8645,246.0928,3169.0
2024-11-06 11:40:00,248.16,248.26,247.73,247.75,3684.0,246.2615,246.3607,245.8348,245.8546,3684.0
2024-11-06 11:50:00,247.61,247.91,247.6,247.71,2761.0,245.7157,246.0134,245.7057,245.8149,2761.0
2024-11-06 12:00:00,247.77,247.77,246.57,246.64,4895.0,245.8744,245.8744,244.6836,244.7531,4895.0
2024-11-06 12:10:00,246.64,246.74,246.47,246.59,3120.0,244.7531,244.8523,244.5844,244.7035,3120.0
2024-11-06 12:20:00,246.47,246.98,246.46,246.79,7089.0,244.5844,245.0905,244.5745,244.9019,7089.0
2024-11-06 12:30:00,246.61,246.74,246.3,246.51,4079.0,244.7233,244.8523,244.4157,244.6241,4079.0
2024-11-06 12:40:00,246.57,247.04,246.5,246.79,4550.0,244.6836,245.15,244.6142,244.9019,4550.0
2024-11-06 12:50:00,247.07,247.07,246.5,246.5,9851.0,245.1798,245.1798,244.6142,244.6142,9851.0
2024-11-06 13:00:00,246.49,246.88,246.46,246.71,11697.0,244.6042,244.9913,244.5745,244.8226,11697.0
2024-11-06 13:10:00,246.72,247.12,246.71,246.98,9030.0,244.8325,245.2294,244.8226,245.0905,9030.0
2024-11-06 13:20:00,246.9,247.29,246.9,247.24,2084.0,245.0111,245.3981,245.0111,245.3485,2084.0
2024-11-06 13:30:00,247.23,247.23,246.96,247.17,6163.0,245.3386,245.3386,245.0706,245.279,6163.0
2024-11-06 13:40:00,247.1,247.57,247.1,247.56,4045.0,245.2096,245.676,245.2096,245.6661,4045.0
2024-11-06 13:50:00,247.46,247.47,246.65,246.65,7925.0,245.5668,245.5767,244.763,244.763,7925.0
2024-11-06 14:00:00,246.65,246.65,246.31,246.53,48314.0,244.763,244.763,244.4256,244.6439,48314.0
2024-11-06 14:10:00,246.52,246.54,246.1,246.33,11524.0,244.634,244.6539,244.2172,244.4455,11524.0
2024-11-06 14:20:00,246.48,246.5,246.05,246.06,11769.0,244.5943,244.6142,244.1676,244.1775,11769.0
2024-11-06 14:30:00,246.02,246.03,245.6,245.76,7702.0,244.1378,244.1478,243.721,243.8798,7702.0
2024-11-06 14:40:00,245.71,245.83,245.44,245.66,9572.0,243.8302,243.9493,243.5623,243.7806,9572.0
2024-11-06 14:50:00,245.58,245.66,244.87,244.92,39198.0,243.7012,243.7806,242.9966,243.0463,39198.0
2024-11-06 15:00:00,244.8,244.89,244.55,244.69,7972.0,242.9272,243.0165,242.6791,242.818,7972.0
2024-11-06 15:10:00,244.69,245.48,244.68,245.48,15069.0,242.818,243.602,242.8081,243.602,15069.0
2024-11-06 15:20:00,245.58,245.68,245.07,245.09,9357.0,243.7012,243.8004,243.1951,243.2149,9357.0
2024-11-06 15:30:00,245.07,245.22,244.68,244.9,10301.0,243.1951,243.344,242.8081,243.0264,10301.0
2024-11-06 15:40:00,244.78,245.11,244.73,244.95,17792.0,242.9073,243.2348,242.8577,243.076,17792.0
2024-11-06 15:50:00,244.88,245.11,244.38,244.72,98757.0,243.0066,243.2348,242.5104,242.8478,98757.0
2024-11-07 09:30:00,246.43,246.86,244.79,244.79,22424.0,244.5447,244.9714,242.9172,242.9172,22424.0
2024-11-07 09:40:00,245.14,245.54,244.62,244.97,7529.0,243.2646,243.6615,242.7485,243.0959,7529.0
2024-11-07 09:50:00,244.85,245.47,244.66,245.47,4253.0,242.9768,243.592,242.7882,243.592,4253.0
2024-11-07 10:00:00,245.29,245.42,244.83,245.42,4505.0,243.4134,243.5424,242.9569,243.5424,4505.0
2024-11-07 10:10:00,245.49,245.77,244.82,244.82,7718.0,243.6119,243.8897,242.947,242.947,7718.0
2024-11-07 10:20:00,244.75,245.1,244.48,244.94,7321.0,242.8776,243.2249,242.6096,243.0661,7321.0
2024-11-07 10:30:00,244.73,244.97,244.46,244.75,12008.0,242.8577,243.0959,242.5898,242.8776,12008.0
2024-11-07 10:40:00,244.9,245.11,244.66,245.05,5995.0,243.0264,243.2348,242.7882,243.1753,5995.0
2024-11-07 10:50:00,245.0,245.32,244.72,245.05,7859.0,243.1256,243.4432,242.8478,243.1753,7859.0
2024-11-07 11:00:00,245.1,245.41,245.1,245.22,3083.0,243.2249,243.5325,243.2249,243.344,3083.0
2024-11-07 11:10:00,245.23,245.75,245.21,245.75,1833.0,243.3539,243.8699,243.334,243.8699,1833.0
2024-11-07 11:20:00,245.66,245.73,245.35,245.36,2258.0,243.7806,243.8501,243.473,243.4829,2258.0
2024-11-07 11:30:00,245.47,245.47,245.0,245.36,8088.0,243.592,243.592,243.1256,243.4829,8088.0
2024-11-07 11:40:00,245.42,245.49,245.23,245.23,1819.0,243.5424,243.6119,243.3539,243.3539,1819.0
2024-11-07 11:50:00,245.36,245.47,245.02,245.04,7448.0,243.4829,243.592,243.1455,243.1653,7448.0
2024-11-07 12:00:00,245.15,245.67,245.05,245.32,9673.0,243.2745,243.7905,243.1753,243.4432,9673.0
2024-11-07 12:10:00,245.48,246.1,245.32,245.95,6869.0,243.602,244.2172,243.4432,244.0684,6869.0
2024-11-07 12:20:00,246.14,246.3,246.04,246.3,3155.0,244.2569,244.4157,244.1577,244.4157,3155.0
2024-11-07 12:30:00,246.24,246.24,245.96,245.98,3431.0,244.3562,244.3562,244.0783,244.0981,3431.0
2024-11-07 12:40:00,246.06,246.19,245.95,246.18,3687.0,244.1775,244.3065,244.0684,244.2966,3687.0
2024-11-07 12:50:00,246.15,246.19,245.88,246.04,3825.0,244.2668,244.3065,243.9989,244.1577,3825.0
2024-11-07 13:00:00,245.93,246.19,245.93,246.19,3196.0,244.0485,244.3065,244.0485,244.3065,3196.0
2024-11-07 13:10:00,246.14,246.14,245.66,245.66,3935.0,244.2569,244.2569,243.7806,243.7806,3935.0
2024-11-07 13:20:00,245.64,245.71,245.44,245.56,4700.0,243.7607,243.8302,243.5623,243.6814,4700.0
2024-11-07 13:30:00,245.49,245.74,245.42,245.63,5392.0,243.6119,243.86,243.5424,243.7508,5392.0
2024-11-07 13:40:00,245.68,245.8,245.42,245.62,6254.0,243.8004,243.9195,243.5424,243.7409,6254.0
2024-11-07 13:50:00,245.78,245.94,245.69,245.69,5091.0,243.8997,244.0584,243.8104,243.8104,5091.0
2024-11-07 14:00:00,245.62,245.98,245.42,245.84,6544.0,243.7409,244.0981,243.5424,243.9592,6544.0
2024-11-07 14:10:00,245.78,245.89,245.64,245.74,4386.0,243.8997,244.0088,243.7607,243.86,4386.0
2024-11-07 14:20:00,245.74,246.18,245.73,245.93,8186.0,243.86,244.2966,243.8501,244.0485,8186.0
2024-11-07 14:30:00,245.8,246.19,245.76,245.8,6906.0,243.9195,244.3065,243.8798,243.9195,6906.0
2024-11-07 14:40:00,245.78,246.03,245.67,246.03,9725.0,243.8997,244.1478,243.7905,244.1478,9725.0
2024-11-07 14:50:00,246.06,246.11,245.79,246.07,2744.0,244.1775,244.2271,243.9096,244.1875,2744.0
2024-11-07 15:00:00,246.08,246.19,246.0,246.08,9622.0,244.1974,244.3065,244.118,244.1974,9622.0
2024-11-07 15:10:00,246.08,246.85,246.07,246.84,8091.0,244.1974,244.9615,244.1875,244.9516,8091.0
2024-11-07 15:20:00,246.76,247.01,246.62,246.86,6886.0,244.8722,245.1203,244.7332,244.9714,6886.0
2024-11-07 15:30:00,246.91,246.94,246.45,246.63,8499.0,245.021,245.0508,244.5645,244.7432,8499.0
2024-11-07 15:40:00,246.46,246.94,246.45,246.63,12959.0,244.5745,245.0508,244.5645,244.7432,12959.0
2024-11-07 15:50:00,246.51,246.59,246.15,246.29,49811.0,244.6241,244.7035,244.2668,244.4058,49811.0
2024-11-08 09:30:00,245.84,248.22,245.84,248.02,24444.0,243.9592,246.321,243.9592,246.1225,24444.0
2024-11-08 09:40:00,248.02,249.27,247.98,248.93,21095.0,246.1225,247.363,246.0828,247.0256,21095.0
2024-11-08 09:50:00,248.98,249.18,248.58,248.8,21145.0,247.0752,247.2737,246.6782,246.8966,21145.0
2024-11-08 10:00:00,248.86,249.63,248.59,249.59,8570.0,246.9561,247.7202,246.6882,247.6805,8570.0
2024-11-08 10:10:00,249.78,249.78,248.89,249.27,10138.0,247.8691,247.8691,246.9859,247.363,10138.0
2024-11-08 10:20:00,249.34,249.77,249.18,249.27,8502.0,247.4324,247.8591,247.2737,247.363,8502.0
2024-11-08 10:30:00,249.16,250.0,249.16,249.92,4593.0,247.2538,248.0874,247.2538,248.008,4593.0
2024-11-08 10:40:00,249.98,250.13,249.87,250.11,6041.0,248.0675,248.2164,247.9584,248.1965,6041.0
2024-11-08 10:50:00,249.9,250.51,249.76,250.33,4184.0,247.9882,248.5935,247.8492,248.4149,4184.0
2024-11-08 11:00:00,250.41,250.45,250.2,250.3,3707.0,248.4942,248.5339,248.2859,248.3851,3707.0
2024-11-08 11:10:00,250.22,250.26,249.71,249.75,9631.0,248.3057,248.3454,247.7996,247.8393,9631.0
2024-11-08 11:20:00,249.93,249.93,249.4,249.43,4769.0,248.0179,248.0179,247.492,247.5217,4769.0
2024-11-08 11:30:00,249.46,249.46,249.3,249.36,2465.0,247.5515,247.5515,247.3927,247.4523,2465.0
2024-11-08 11:40:00,249.43,249.66,249.43,249.56,2143.0,247.5217,247.75,247.5217,247.6508,2143.0
2024-11-08 11:50:00,249.69,250.21,249.69,250.18,17918.0,247.7798,248.2958,247.7798,248.266,17918.0
2024-11-08 12:00:00,250.26,250.27,249.64,249.73,8911.0,248.3454,248.3553,247.7301,247.8195,8911.0
2024-11-08 12:10:00,249.9,250.0,249.84,249.96,1765.0,247.9882,248.0874,247.9286,248.0477,1765.0
2024-11-08 12:20:00,249.94,249.97,249.93,249.97,328.0,248.0278,248.0576,248.0179,248.0576,328.0
2024-11-08 12:30:00,249.88,249.88,249.45,249.47,1832.0,247.9683,247.9683,247.5416,247.5614,1832.0
2024-11-08 12:40:00,249.51,249.92,249.51,249.92,1729.0,247.6011,248.008,247.6011,248.008,1729.0
2024-11-08 12:50:00,249.93,250.2,249.92,249.97,2312.0,248.0179,248.2859,248.008,248.0576,2312.0
2024-11-08 13:00:00,250.04,250.19,249.94,250.19,1398.0,248.1271,248.2759,248.0278,248.2759,1398.0
2024-11-08 13:10:00,250.24,250.59,250.17,250.59,7939.0,248.3256,248.6729,248.2561,248.6729,7939.0
2024-11-08 13:20:00,250.45,250.56,250.38,250.41,4651.0,248.5339,248.6431,248.4645,248.4942,4651.0
2024-11-08 13:30:00,250.38,250.73,250.38,250.67,4687.0,248.4645,248.8118,248.4645,248.7523,4687.0
2024-11-08 13:40:00,250.79,250.88,250.56,250.83,7079.0,248.8713,248.9607,248.6431,248.911,7079.0
2024-11-08 13:50:00,250.7,250.76,250.35,250.5,3279.0,248.782,248.8416,248.4347,248.5836,3279.0
2024-11-08 14:00:00,250.42,250.67,250.42,250.61,2540.0,248.5042,248.7523,248.5042,248.6927,2540.0
2024-11-08 14:10:00,250.63,250.71,250.51,250.64,5031.0,248.7126,248.792,248.5935,248.7225,5031.0
2024-11-08 14:20:00,250.63,250.63,250.37,250.43,6096.0,248.7126,248.7126,248.4546,248.5141,6096.0
2024-11-08 14:30:00,250.33,250.47,250.3,250.44,7862.0,248.4149,248.5538,248.3851,248.524,7862.0
2024-11-08 14:40:00,250.44,250.58,250.25,250.26,6881.0,248.524,248.6629,248.3355,248.3454,6881.0
2024-11-08 14:50:00,250.24,250.46,250.2,250.37,15699.0,248.3256,248.5439,248.2859,248.4546,15699.0
2024-11-08 15:00:00,250.38,250.71,250.24,250.42,13093.0,248.4645,248.792,248.3256,248.5042,13093.0
2024-11-08 15:10:00,250.54,250.54,250.2,250.41,5245.0,248.6233,248.6233,248.2859,248.4942,5245.0
2024-11-08 15:20:00,250.42,250.51,250.11,250.37,8420.0,248.5042,248.5935,248.1965,248.4546,8420.0
2024-11-08 15:30:00,250.41,250.55,250.29,250.39,21016.0,248.4942,248.6332,248.3752,248.4744,21016.0
2024-11-08 15:40:00,250.43,250.7,250.08,250.11,25123.0,248.5141,248.782,248.1668,248.1965,25123.0
2024-11-08 15:50:00,250.05,250.53,249.89,250.07,123867.0,248.137,248.6133,247.9782,248.1569,123867.0
2024-11-11 09:30:00,249.97,250.77,249.5,250.64,12723.0,248.0576,248.8515,247.5912,248.7225,12723.0
2024-11-11 09:40:00,250.39,250.51,249.68,249.69,11211.0,248.4744,248.5935,247.7698,247.7798,11211.0
2024-11-11 09:50:00,249.96,250.5,249.95,250.48,7165.0,248.0477,248.5836,248.0378,248.5637,7165.0
2024-11-11 10:00:00,250.52,251.35,250.36,250.89,7255.0,248.6034,249.4271,248.4446,248.9706,7255.0
2024-11-11 10:10:00,250.65,250.84,250.09,250.09,2324.0,248.7324,248.921,248.1767,248.1767,2324.0
2024-11-11 10:20:00,250.17,250.89,249.93,250.81,5899.0,248.2561,248.9706,248.0179,248.8912,5899.0
2024-11-11 10:30:00,250.52,250.84,250.21,250.71,5095.0,248.6034,248.921,248.2958,248.792,5095.0
2024-11-11 10:40:00,250.78,251.15,250.78,250.98,6365.0,248.8614,249.2286,248.8614,249.0599,6365.0
2024-11-11 10:50:00,250.98,251.34,250.82,251.32,6367.0,249.0599,249.4171,248.9011,249.3973,6367.0
2024-11-11 11:00:00,251.15,251.45,250.56,250.76,9848.0,249.2286,249.5263,248.6431,248.8416,9848.0
2024-11-11 11:10:00,250.77,250.85,250.5,250.57,3558.0,248.8515,248.9309,248.5836,248.653,3558.0
2024-11-11 11:20:00,250.67,250.87,250.57,250.74,4126.0,248.7523,248.9507,248.653,248.8217,4126.0
2024-11-11 11:30:00,250.68,251.46,250.61,251.26,4047.0,248.7622,249.5362,248.6927,249.3377,4047.0
2024-11-11 11:40:00,251.33,251.59,251.28,251.58,1879.0,249.4072,249.6652,249.3576,249.6553,1879.0
2024-11-11 11:50:00,251.57,251.69,251.32,251.4,2469.0,249.6454,249.7645,249.3973,249.4767,2469.0
2024-11-11 12:00:00,251.65,251.67,251.5,251.55,1785.0,249.7248,249.7446,249.5759,249.6255,1785.0
2024-11-11 12:10:00,251.51,251.59,250.99,251.07,8405.0,249.5858,249.6652,249.0698,249.1492,8405.0
2024-11-11 12:20:00,251.07,251.07,250.8,250.92,4234.0,249.1492,249.1492,248.8813,249.0003,4234.0
2024-11-11 12:30:00,250.95,251.13,250.89,250.93,1968.0,249.0301,249.2087,248.9706,249.0103,1968.0
2024-11-11 12:40:00,251.0,251.02,250.73,250.73,3131.0,249.0797,249.0996,248.8118,248.8118,3131.0
2024-11-11 12:50:00,250.73,250.92,250.56,250.63,4591.0,248.8118,249.0003,248.6431,248.7126,4591.0
2024-11-11 13:00:00,250.64,250.91,250.39,250.89,3004.0,248.7225,248.9904,248.4744,248.9706,3004.0
2024-11-11 13:10:00,250.94,250.94,250.73,250.91,1400.0,249.0202,249.0202,248.8118,248.9904,1400.0
2024-11-11 13:20:00,250.84,251.07,250.72,250.99,6530.0,248.921,249.1492,248.8019,249.0698,6530.0
2024-11-11 13:30:00,251.05,251.07,250.34,250.48,4595.0,249.1294,249.1492,248.4248,248.5637,4595.0
2024-11-11 13:40:00,250.56,250.9,250.34,250.84,4802.0,248.6431,248.9805,248.4248,248.921,4802.0
2024-11-11 13:50:00,250.82,250.91,250.82,250.9,602.0,248.9011,248.9904,248.9011,248.9805,602.0
2024-11-11 14:00:00,250.74,250.83,250.3,250.32,6800.0,248.8217,248.911,248.3851,248.4049,6800.0
2024-11-11 14:10:00,250.3,250.55,250.28,250.46,2607.0,248.3851,248.6332,248.3652,248.5439,2607.0
2024-11-11 14:20:00,250.53,250.72,250.48,250.66,2777.0,248.6133,248.8019,248.5637,248.7423,2777.0
2024-11-11 14:30:00,250.68,250.68,250.3,250.31,3549.0,248.7622,248.7622,248.3851,248.395,3549.0
2024-11-11 14:40:00,250.32,250.46,250.26,250.46,1802.0,248.4049,248.5439,248.3454,248.5439,1802.0
2024-11-11 14:50:00,250.43,250.82,250.3,250.6,5982.0,248.5141,248.9011,248.3851,248.6828,5982.0
2024-11-11 15:00:00,250.6,250.6,250.37,250.58,3986.0,248.6828,248.6828,248.4546,248.6629,3986.0
2024-11-11 15:10:00,250.7,250.74,250.46,250.59,4308.0,248.782,248.8217,248.5439,248.6729,4308.0
2024-11-11 15:20:00,250.49,250.52,250.13,250.33,11124.0,248.5736,248.6034,248.2164,248.4149,11124.0
2024-11-11 15:30:00,250.33,250.36,250.12,250.33,10122.0,248.4149,248.4446,248.2065,248.4149,10122.0
2024-11-11 15:40:00,250.38,250.67,250.38,250.48,10233.0,248.4645,248.7523,248.4645,248.5637,10233.0
2024-11-11 15:50:00,250.49,250.76,250.34,250.67,66901.0,248.5736,248.8416,248.4248,248.7523,66901.0
2024-11-12 09:30:00,251.2,251.48,250.69,250.84,20675.0,249.2782,249.5561,248.7721,248.921,20675.0
2024-11-12 09:40:00,250.5,250.5,249.68,249.74,4897.0,248.5836,248.5836,247.7698,247.8294,4897.0
2024-11-12 09:50:00,249.74,249.98,249.16,249.73,21196.0,247.8294,248.0675,247.2538,247.8195,21196.0
2024-11-12 10:00:00,249.67,249.73,248.88,248.93,5502.0,247.7599,247.8195,246.976,247.0256,5502.0
2024-11-12 10:10:00,248.99,249.4,248.94,249.38,5419.0,247.0851,247.492,247.0355,247.4721,5419.0
2024-11-12 10:20:00,249.4,249.54,249.14,249.31,1730.0,247.492,247.6309,247.234,247.4027,1730.0
2024-11-12 10:30:00,249.14,249.33,249.05,249.33,5635.0,247.234,247.4225,247.1447,247.4225,5635.0
2024-11-12 10:40:00,249.17,249.35,249.09,249.24,6448.0,247.2637,247.4424,247.1843,247.3332,6448.0
2024-11-12 10:50:00,249.26,249.44,249.08,249.38,4102.0,247.353,247.5317,247.1744,247.4721,4102.0
2024-11-12 11:00:00,249.44,249.45,249.3,249.3,2938.0,247.5317,247.5416,247.3927,247.3927,2938.0
2024-11-12 11:10:00,249.39,249.64,249.39,249.47,5955.0,247.4821,247.7301,247.4821,247.5614,5955.0
2024-11-12 11:20:00,249.43,249.61,249.38,249.42,7468.0,247.5217,247.7004,247.4721,247.5118,7468.0
2024-11-12 11:30:00,249.35,249.48,249.09,249.09,18074.0,247.4424,247.5714,247.1843,247.1843,18074.0
2024-11-12 11:40:00,249.04,249.15,248.63,249.11,6027.0,247.1347,247.2439,246.7279,247.2042,6027.0
2024-11-12 11:50:00,249.09,249.18,248.98,249.06,3522.0,247.1843,247.2737,247.0752,247.1546,3522.0
2024-11-12 12:00:00,249.06,249.14,248.96,249.02,7147.0,247.1546,247.234,247.0553,247.1149,7147.0
2024-11-12 12:10:00,249.01,249.11,248.55,248.59,5548.0,247.105,247.2042,246.6485,246.6882,5548.0
2024-11-12 12:20:00,248.59,249.03,248.59,248.76,11125.0,246.6882,247.1248,246.6882,246.8569,11125.0
2024-11-12 12:30:00,248.84,248.87,248.65,248.68,1985.0,246.9363,246.966,246.7477,246.7775,1985.0
2024-11-12 12:40:00,248.73,248.84,248.66,248.79,4582.0,246.8271,246.9363,246.7576,246.8866,4582.0
2024-11-12 12:50:00,248.79,248.97,248.64,248.64,5785.0,246.8866,247.0653,246.7378,246.7378,5785.0
2024-11-12 13:00:00,248.34,248.93,248.28,248.89,3253.0,246.4401,247.0256,246.3805,246.9859,3253.0
2024-11-12 13:10:00,248.72,249.12,248.72,249.05,5507.0,246.8172,247.2141,246.8172,247.1447,5507.0
2024-11-12 13:20:00,249.06,249.11,248.97,249.05,17914.0,247.1546,247.2042,247.0653,247.1447,17914.0
2024-11-12 13:30:00,249.0,249.05,248.79,248.8,20702.0,247.095,247.1447,246.8866,246.8966,20702.0
2024-11-12 13:40:00,248.83,249.06,248.76,248.95,1948.0,246.9263,247.1546,246.8569,247.0454,1948.0
2024-11-12 13:50:00,249.06,249.1,248.85,249.09,9337.0,247.1546,247.1943,246.9462,247.1843,9337.0
2024-11-12 14:00:00,249.04,249.05,248.89,248.9,3783.0,247.1347,247.1447,246.9859,246.9958,3783.0
2024-11-12 14:10:00,248.93,249.02,248.87,249.02,2239.0,247.0256,247.1149,246.966,247.1149,2239.0
2024-11-12 14:20:00,248.95,249.02,248.83,248.83,4458.0,247.0454,247.1149,246.9263,246.9263,4458.0
2024-11-12 14:30:00,248.93,248.99,248.71,248.99,3714.0,247.0256,247.0851,246.8073,247.0851,3714.0
2024-11-12 14:40:00,248.93,249.14,248.93,249.11,2460.0,247.0256,247.234,247.0256,247.2042,2460.0
2024-11-12 14:50:00,249.02,249.23,249.01,249.12,8956.0,247.1149,247.3233,247.105,247.2141,8956.0
2024-11-12 15:00:00,249.1,249.15,248.98,249.03,6572.0,247.1943,247.2439,247.0752,247.1248,6572.0
2024-11-12 15:10:00,249.0,249.09,248.65,248.68,3505.0,247.095,247.1843,246.7477,246.7775,3505.0
2024-11-12 15:20:00,248.75,248.79,248.56,248.62,3211.0,246.8469,246.8866,246.6584,246.7179,3211.0
2024-11-12 15:30:00,248.66,248.68,248.46,248.63,5493.0,246.7576,246.7775,246.5592,246.7279,5493.0
2024-11-12 15:40:00,248.66,248.67,248.39,248.46,11212.0,246.7576,246.7676,246.4897,246.5592,11212.0
2024-11-12 15:50:00,248.46,248.55,247.7,248.49,80119.0,246.5592,246.6485,245.805,246.5889,80119.0
2024-11-13 09:30:00,248.38,249.35,248.29,248.78,20227.0,246.4798,247.4424,246.3905,246.8767,20227.0
2024-11-13 09:40:00,249.28,249.28,248.26,248.48,9634.0,247.3729,247.3729,246.3607,246.579,9634.0
2024-11-13 09:50:00,248.47,248.65,248.11,248.65,4778.0,246.5691,246.7477,246.2118,246.7477,4778.0
2024-11-13 10:00:00,248.65,248.73,247.89,248.31,29730.0,246.7477,246.8271,245.9935,246.4103,29730.0
2024-11-13 10:10:00,248.41,248.43,247.94,247.94,4632.0,246.5096,246.5294,246.0431,246.0431,4632.0
2024-11-13 10:20:00,248.13,248.13,247.92,248.06,2036.0,246.2317,246.2317,246.0233,246.1622,2036.0
2024-11-13 10:30:00,248.01,248.77,247.92,248.67,6293.0,246.1126,246.8668,246.0233,246.7676,6293.0
2024-11-13 10:40:00,248.63,248.95,248.56,248.95,7722.0,246.7279,247.0454,246.6584,247.0454,7722.0
2024-11-13 10:50:00,248.78,249.09,248.62,248.92,10121.0,246.8767,247.1843,246.7179,247.0156,10121.0
2024-11-13 11:00:00,248.9,248.98,248.82,248.9,8645.0,246.9958,247.0752,246.9164,246.9958,8645.0
2024-11-13 11:10:00,248.9,248.93,248.76,248.84,2970.0,246.9958,247.0256,246.8569,246.9363,2970.0
2024-11-13 11:20:00,248.84,248.91,248.68,248.84,3998.0,246.9363,247.0057,246.7775,246.9363,3998.0
2024-11-13 11:30:00,248.78,249.28,248.72,249.14,14731.0,246.8767,247.3729,246.8172,247.234,14731.0
2024-11-13 11:40:00,248.99,249.46,248.99,249.39,29429.0,247.0851,247.5515,247.0851,247.4821,29429.0
2024-11-13 11:50:00,249.39,249.42,249.04,249.09,2813.0,247.4821,247.5118,247.1347,247.1843,2813.0
2024-11-13 12:00:00,248.95,249.1,248.87,249.02,7981.0,247.0454,247.1943,246.966,247.1149,7981.0
2024-11-13 12:10:00,249.06,249.16,248.89,248.89,5355.0,247.1546,247.2538,246.9859,246.9859,5355.0
2024-11-13 12:20:00,249.0,249.01,248.89,248.96,3644.0,247.095,247.105,246.9859,247.0553,3644.0
2024-11-13 12:30:00,249.0,249.33,248.93,249.16,11867.0,247.095,247.4225,247.0256,247.2538,11867.0
2024-11-13 12:40:00,249.16,249.44,249.02,249.4,10295.0,247.2538,247.5317,247.1149,247.492,10295.0
2024-11-13 12:50:00,249.41,249.44,249.2,249.32,4531.0,247.5019,247.5317,247.2935,247.4126,4531.0
2024-11-13 13:00:00,249.32,249.32,249.16,249.19,1615.0,247.4126,247.4126,247.2538,247.2836,1615.0
2024-11-13 13:10:00,249.06,249.11,248.94,249.08,2299.0,247.1546,247.2042,247.0355,247.1744,2299.0
2024-11-13 13:20:00,249.08,249.09,248.93,248.93,2801.0,247.1744,247.1843,247.0256,247.0256,2801.0
2024-11-13 13:30:00,249.04,249.25,249.03,249.2,4234.0,247.1347,247.3431,247.1248,247.2935,4234.0
2024-11-13 13:40:00,249.19,249.33,249.18,249.23,6027.0,247.2836,247.4225,247.2737,247.3233,6027.0
2024-11-13 13:50:00,249.2,249.2,248.58,248.72,1143.0,247.2935,247.2935,246.6782,246.8172,1143.0
2024-11-13 14:00:00,248.72,248.91,248.57,248.88,2515.0,246.8172,247.0057,246.6683,246.976,2515.0
2024-11-13 14:10:00,248.81,249.0,248.79,248.93,2373.0,246.9065,247.095,246.8866,247.0256,2373.0
2024-11-13 14:20:00,248.99,249.0,248.83,249.0,1494.0,247.0851,247.095,246.9263,247.095,1494.0
2024-11-13 14:30:00,248.99,249.0,248.74,248.78,2754.0,247.0851,247.095,246.837,246.8767,2754.0
2024-11-13 14:40:00,248.77,248.77,247.86,247.96,15478.0,246.8668,246.8668,245.9638,246.063,15478.0
2024-11-13 14:50:00,247.97,248.0,247.86,248.0,1800.0,246.0729,246.1027,245.9638,246.1027,1800.0
2024-11-13 15:00:00,248.05,249.23,248.03,249.23,18467.0,246.1523,247.3233,246.1325,247.3233,18467.0
2024-11-13 15:10:00,249.22,249.7,249.16,249.55,27412.0,247.3134,247.7897,247.2538,247.6408,27412.0
2024-11-13 15:20:00,249.61,250.03,249.5,249.68,19191.0,247.7004,248.1172,247.5912,247.7698,19191.0
2024-11-13 15:30:00,249.45,249.9,249.41,249.9,9063.0,247.5416,247.9882,247.5019,247.9882,9063.0
2024-11-13 15:40:00,249.83,250.03,249.72,249.93,20852.0,247.9187,248.1172,247.8095,248.0179,20852.0
2024-11-13 15:50:00,249.85,250.14,249.64,249.8,119371.0,247.9385,248.2263,247.7301,247.8889,119371.0
2024-11-14 09:30:00,248.71,249.93,248.45,249.22,18341.0,246.8073,248.0179,246.5492,247.3134,18341.0
2024-11-14 09:40:00,249.22,249.9,248.92,249.44,11351.0,247.3134,247.9882,247.0156,247.5317,11351.0
2024-11-14 09:50:00,249.51,249.91,249.25,249.84,36545.0,247.6011,247.9981,247.3431,247.9286,36545.0
2024-11-14 10:00:00,249.86,249.87,249.45,249.45,3607.0,247.9485,247.9584,247.5416,247.5416,3607.0
2024-11-14 10:10:00,249.58,249.82,249.44,249.59,4252.0,247.6706,247.9088,247.5317,247.6805,4252.0
2024-11-14 10:20:00,249.71,249.82,249.45,249.66,3608.0,247.7996,247.9088,247.5416,247.75,3608.0
2024-11-14 10:30:00,249.49,249.49,248.89,248.89,3834.0,247.5813,247.5813,246.9859,246.9859,3834.0
2024-11-14 10:40:00,249.02,249.52,249.02,249.15,2984.0,247.1149,247.6111,247.1149,247.2439,2984.0
2024-11-14 10:50:00,249.14,249.45,248.96,249.21,4876.0,247.234,247.5416,247.0553,247.3034,4876.0
2024-11-14 11:00:00,249.21,249.21,248.8,248.82,2865.0,247.3034,247.3034,246.8966,246.9164,2865.0
2024-11-14 11:10:00,248.8,249.12,248.68,248.79,3246.0,246.8966,247.2141,246.7775,246.8866,3246.0
2024-11-14 11:20:00,248.91,249.18,248.84,248.84,1998.0,247.0057,247.2737,246.9363,246.9363,1998.0
2024-11-14 11:30:00,248.84,248.84,248.33,248.55,3445.0,246.9363,246.9363,246.4302,246.6485,3445.0
2024-11-14 11:40:00,248.53,248.64,248.14,248.16,1563.0,246.6286,246.7378,246.2416,246.2615,1563.0
2024-11-14 11:50:00,248.13,248.13,247.88,247.97,2699.0,246.2317,246.2317,245.9836,246.0729,2699.0
2024-11-14 12:00:00,248.08,248.16,247.93,248.03,4660.0,246.1821,246.2615,246.0332,246.1325,4660.0
2024-11-14 12:10:00,247.93,248.12,247.75,247.77,1970.0,246.0332,246.2218,245.8546,245.8744,1970.0
2024-11-14 12:20:00,247.67,247.87,247.67,247.79,2257.0,245.7752,245.9737,245.7752,245.8943,2257.0
2024-11-14 12:30:00,247.8,247.93,247.52,247.88,2322.0,245.9042,246.0332,245.6264,245.9836,2322.0
2024-11-14 12:40:00,248.14,248.27,247.81,247.81,4291.0,246.2416,246.3706,245.9141,245.9141,4291.0
2024-11-14 12:50:00,247.91,248.24,247.91,248.05,1908.0,246.0134,246.3409,246.0134,246.1523,1908.0
2024-11-14 13:00:00,248.09,248.28,247.89,248.23,5598.0,246.192,246.3805,245.9935,246.3309,5598.0
2024-11-14 13:10:00,248.14,248.28,248.06,248.16,1729.0,246.2416,246.3805,246.1622,246.2615,1729.0
2024-11-14 13:20:00,248.06,248.21,247.93,247.94,1300.0,246.1622,246.3111,246.0332,246.0431,1300.0
2024-11-14 13:30:00,247.84,248.01,247.68,247.81,3418.0,245.9439,246.1126,245.7851,245.9141,3418.0
2024-11-14 13:40:00,247.79,248.11,247.78,247.98,3694.0,245.8943,246.2118,245.8844,246.0828,3694.0
2024-11-14 13:50:00,247.98,248.07,247.82,247.99,3673.0,246.0828,246.1722,245.9241,246.0928,3673.0
2024-11-14 14:00:00,248.0,248.55,247.99,248.55,5691.0,246.1027,246.6485,246.0928,246.6485,5691.0
2024-11-14 14:10:00,248.44,248.44,248.19,248.21,2189.0,246.5393,246.5393,246.2912,246.3111,2189.0
2024-11-14 14:20:00,248.29,248.29,248.02,248.04,2218.0,246.3905,246.3905,246.1225,246.1424,2218.0
2024-11-14 14:30:00,248.02,248.36,247.95,248.36,5946.0,246.1225,246.4599,246.0531,246.4599,5946.0
2024-11-14 14:40:00,248.36,248.36,248.13,248.13,1051.0,246.4599,246.4599,246.2317,246.2317,1051.0
2024-11-14 14:50:00,248.12,248.36,248.12,248.15,4088.0,246.2218,246.4599,246.2218,246.2515,4088.0
2024-11-14 15:00:00,248.09,248.1,247.65,247.84,28201.0,246.192,246.2019,245.7554,245.9439,28201.0
2024-11-14 15:10:00,247.86,248.42,247.76,248.33,10354.0,245.9638,246.5195,245.8645,246.4302,10354.0
2024-11-14 15:20:00,248.31,248.41,248.15,248.28,4794.0,246.4103,246.5096,246.2515,246.3805,4794.0
2024-11-14 15:30:00,248.36,248.36,247.98,248.01,6853.0,246.4599,246.4599,246.0828,246.1126,6853.0
2024-11-14 15:40:00,248.07,248.16,247.86,247.92,22952.0,246.1722,246.2615,245.9638,246.0233,22952.0
2024-11-14 15:50:00,247.8,248.15,247.44,247.84,136955.0,245.9042,246.2515,245.547,245.9439,136955.0
2024-11-15 09:30:00,246.4,246.65,245.0,245.82,75939.0,244.5149,244.763,243.1256,243.9394,75939.0
2024-11-15 09:40:00,245.88,246.65,245.65,245.99,3785.0,243.9989,244.763,243.7707,244.1081,3785.0
2024-11-15 09:50:00,246.01,246.5,245.68,246.02,13997.0,244.1279,244.6142,243.8004,244.1378,13997.0
2024-11-15 10:00:00,246.21,246.21,244.99,245.16,6782.0,244.3264,244.3264,243.1157,243.2844,6782.0
2024-11-15 10:10:00,245.08,245.51,244.74,245.41,17511.0,243.205,243.6317,242.8676,243.5325,17511.0
2024-11-15 10:20:00,245.39,245.7,245.18,245.5,25716.0,243.5127,243.8203,243.3043,243.6218,25716.0
2024-11-15 10:30:00,245.44,245.51,244.77,244.95,6184.0,243.5623,243.6317,242.8974,243.076,6184.0
2024-11-15 10:40:00,244.93,245.38,244.79,245.3,4371.0,243.0562,243.5027,242.9172,243.4233,4371.0
2024-11-15 10:50:00,245.31,245.62,245.31,245.33,1554.0,243.4333,243.7409,243.4333,243.4531,1554.0
2024-11-15 11:00:00,245.34,245.96,245.34,245.64,8719.0,243.463,244.0783,243.463,243.7607,8719.0
2024-11-15 11:10:00,245.74,246.43,245.74,246.43,5774.0,243.86,244.5447,243.86,244.5447,5774.0
2024-11-15 11:20:00,246.19,246.26,245.86,246.22,20419.0,244.3065,244.376,243.9791,244.3363,20419.0
2024-11-15 11:30:00,245.86,245.9,245.1,245.1,2074.0,243.9791,244.0188,243.2249,243.2249,2074.0
2024-11-15 11:40:00,245.14,245.58,244.94,245.46,5885.0,243.2646,243.7012,243.0661,243.5821,5885.0
2024-11-15 11:50:00,245.4,245.76,245.39,245.64,7947.0,243.5226,243.8798,243.5127,243.7607,7947.0
2024-11-15 12:00:00,245.47,245.86,245.44,245.77,5782.0,243.592,243.9791,243.5623,243.8897,5782.0
2024-11-15 12:10:00,245.62,245.91,245.26,245.49,8753.0,243.7409,244.0287,243.3836,243.6119,8753.0
2024-11-15 12:20:00,245.61,245.7,245.4,245.56,6449.0,243.731,243.8203,243.5226,243.6814,6449.0
2024-11-15 12:30:00,245.33,245.4,245.08,245.34,3302.0,243.4531,243.5226,243.205,243.463,3302.0
2024-11-15 12:40:00,245.09,245.6,245.08,245.24,3796.0,243.2149,243.721,243.205,243.3638,3796.0
2024-11-15 12:50:00,245.08,245.29,244.98,245.21,4671.0,243.205,243.4134,243.1058,243.334,4671.0
2024-11-15 13:00:00,245.29,245.49,245.13,245.37,11448.0,243.4134,243.6119,243.2546,243.4928,11448.0
2024-11-15 13:10:00,245.51,245.68,245.37,245.54,6547.0,243.6317,243.8004,243.4928,243.6615,6547.0
2024-11-15 13:20:00,245.53,245.8,245.5,245.67,6476.0,243.6516,243.9195,243.6218,243.7905,6476.0
2024-11-15 13:30:00,245.54,245.73,245.43,245.55,2689.0,243.6615,243.8501,243.5523,243.6714,2689.0
2024-11-15 13:40:00,245.48,245.55,245.07,245.12,4677.0,243.602,243.6714,243.1951,243.2447,4677.0
2024-11-15 13:50:00,245.12,245.23,245.0,245.09,6525.0,243.2447,243.3539,243.1256,243.2149,6525.0
2024-11-15 14:00:00,245.09,245.32,244.95,245.1,5965.0,243.2149,243.4432,243.076,243.2249,5965.0
2024-11-15 14:10:00,245.21,245.32,245.06,245.06,3186.0,243.334,243.4432,243.1852,243.1852,3186.0
2024-11-15 14:20:00,245.18,245.28,245.01,245.16,1930.0,243.3043,243.4035,243.1356,243.2844,1930.0
2024-11-15 14:30:00,245.03,245.12,244.96,245.11,1907.0,243.1554,243.2447,243.0859,243.2348,1907.0
2024-11-15 14:40:00,245.09,245.58,244.98,245.4,12557.0,243.2149,243.7012,243.1058,243.5226,12557.0
2024-11-15 14:50:00,245.4,245.4,245.07,245.25,4611.0,243.5226,243.5226,243.1951,243.3737,4611.0
2024-11-15 15:00:00,245.25,245.35,245.07,245.2,7734.0,243.3737,243.473,243.1951,243.3241,7734.0
2024-11-15 15:10:00,245.07,245.07,244.73,244.84,6383.0,243.1951,243.1951,242.8577,242.9669,6383.0
2024-11-15 15:20:00,244.82,244.89,244.43,244.43,9926.0,242.947,243.0165,242.56,242.56,9926.0
2024-11-15 15:30:00,244.54,244.98,244.52,244.92,10457.0,242.6692,243.1058,242.6493,243.0463,10457.0
2024-11-15 15:40:00,244.95,245.01,244.61,244.61,15663.0,243.076,243.1356,242.7386,242.7386,15663.0
2024-11-15 15:50:00,244.59,245.31,244.46,245.09,105854.0,242.7188,243.4333,242.5898,243.2149,105854.0
2024-11-18 09:30:00,244.94,246.03,244.5,245.21,34811.0,243.0661,244.1478,242.6295,243.334,34811.0
2024-11-18 09:40:00,245.48,246.27,245.21,245.52,4723.0,243.602,244.3859,243.334,243.6417,4723.0
2024-11-18 09:50:00,245.72,246.26,245.15,245.99,9756.0,243.8401,244.376,243.2745,244.1081,9756.0
2024-11-18 10:00:00,246.05,246.68,246.02,246.4,10210.0,244.1676,244.7928,244.1378,244.5149,10210.0
2024-11-18 10:10:00,246.42,246.65,245.79,245.79,7003.0,244.5348,244.763,243.9096,243.9096,7003.0
2024-11-18 10:20:00,245.89,245.91,245.6,245.7,5043.0,244.0088,244.0287,243.721,243.8203,5043.0
2024-11-18 10:30:00,245.64,245.78,245.54,245.71,3638.0,243.7607,243.8997,243.6615,243.8302,3638.0
2024-11-18 10:40:00,245.71,246.33,245.7,246.11,3138.0,243.8302,244.4455,243.8203,244.2271,3138.0
2024-11-18 10:50:00,246.18,246.45,246.04,246.45,5175.0,244.2966,244.5645,244.1577,244.5645,5175.0
2024-11-18 11:00:00,246.41,246.72,246.3,246.3,3554.0,244.5249,244.8325,244.4157,244.4157,3554.0
2024-11-18 11:10:00,246.24,246.24,245.99,246.02,4745.0,244.3562,244.3562,244.1081,244.1378,4745.0
2024-11-18 11:20:00,246.09,246.55,246.0,246.33,10120.0,244.2073,244.6638,244.118,244.4455,10120.0
2024-11-18 11:30:00,246.4,246.77,246.37,246.6,2565.0,244.5149,244.8821,244.4852,244.7134,2565.0
2024-11-18 11:40:00,246.82,246.82,246.38,246.39,3691.0,244.9317,244.9317,244.4951,244.505,3691.0
2024-11-18 11:50:00,246.39,246.42,246.22,246.22,2239.0,244.505,244.5348,244.3363,244.3363,2239.0
2024-11-18 12:00:00,246.26,246.27,246.08,246.12,2557.0,244.376,244.3859,244.1974,244.2371,2557.0
2024-11-18 12:10:00,246.13,246.43,246.06,246.07,2872.0,244.247,244.5447,244.1775,244.1875,2872.0
2024-11-18 12:20:00,246.08,246.24,245.99,246.02,2261.0,244.1974,244.3562,244.1081,244.1378,2261.0
2024-11-18 12:30:00,245.94,246.29,245.94,246.29,2350.0,244.0584,244.4058,244.0584,244.4058,2350.0
2024-11-18 12:40:00,246.29,246.52,246.24,246.37,3080.0,244.4058,244.634,244.3562,244.4852,3080.0
2024-11-18 12:50:00,246.2,246.4,246.07,246.19,5767.0,244.3165,244.5149,244.1875,244.3065,5767.0
2024-11-18 13:00:00,246.04,246.3,246.03,246.11,7593.0,244.1577,244.4157,244.1478,244.2271,7593.0
2024-11-18 13:10:00,246.12,246.23,246.03,246.23,5560.0,244.2371,244.3462,244.1478,244.3462,5560.0
2024-11-18 13:20:00,246.22,246.28,246.07,246.09,2003.0,244.3363,244.3958,244.1875,244.2073,2003.0
2024-11-18 13:30:00,246.15,246.27,245.95,246.18,6702.0,244.2668,244.3859,244.0684,244.2966,6702.0
2024-11-18 13:40:00,246.19,246.34,245.81,245.92,13352.0,244.3065,244.4554,243.9294,244.0386,13352.0
2024-11-18 13:50:00,245.86,245.86,245.54,245.77,6006.0,243.9791,243.9791,243.6615,243.8897,6006.0
2024-11-18 14:00:00,245.74,246.1,245.74,246.0,5483.0,243.86,244.2172,243.86,244.118,5483.0
2024-11-18 14:10:00,245.99,246.05,245.61,245.64,3782.0,244.1081,244.1676,243.731,243.7607,3782.0
2024-11-18 14:20:00,245.66,245.74,245.45,245.45,2054.0,243.7806,243.86,243.5722,243.5722,2054.0
2024-11-18 14:30:00,245.47,245.67,245.32,245.44,3186.0,243.592,243.7905,243.4432,243.5623,3186.0
2024-11-18 14:40:00,245.46,245.73,245.46,245.73,3222.0,243.5821,243.8501,243.5821,243.8501,3222.0
2024-11-18 14:50:00,245.73,245.91,245.71,245.78,3109.0,243.8501,244.0287,243.8302,243.8997,3109.0
2024-11-18 15:00:00,245.87,245.87,245.47,245.79,10159.0,243.989,243.989,243.592,243.9096,10159.0
2024-11-18 15:10:00,245.72,245.98,245.72,245.98,11898.0,243.8401,244.0981,243.8401,244.0981,11898.0
2024-11-18 15:20:00,245.92,246.05,245.85,246.02,6991.0,244.0386,244.1676,243.9691,244.1378,6991.0
2024-11-18 15:30:00,246.03,246.09,245.67,245.67,11622.0,244.1478,244.2073,243.7905,243.7905,11622.0
2024-11-18 15:40:00,245.69,245.95,245.64,245.73,8104.0,243.8104,244.0684,243.7607,243.8501,8104.0
2024-11-18 15:50:00,245.78,246.0,245.6,245.99,76363.0,243.8997,244.118,243.721,244.1081,76363.0
2024-11-19 09:30:00,244.93,246.08,244.15,244.36,35016.0,243.0562,244.1974,242.2821,242.4905,35016.0
2024-11-19 09:40:00,244.36,244.85,243.8,244.25,19770.0,242.4905,242.9768,241.9348,242.3814,19770.0
2024-11-19 09:50:00,244.41,244.41,243.34,243.34,15485.0,242.5402,242.5402,241.4783,241.4783,15485.0
2024-11-19 10:00:00,243.3,243.5,242.74,243.05,14191.0,241.4386,241.6371,240.8829,241.1906,14191.0
2024-11-19 10:10:00,243.05,243.42,242.87,243.03,12989.0,241.1906,241.5577,241.0119,241.1707,12989.0
2024-11-19 10:20:00,243.07,243.72,242.74,243.72,8235.0,241.2104,241.8554,240.8829,241.8554,8235.0
2024-11-19 10:30:00,243.77,244.15,243.61,244.15,15099.0,241.905,242.2821,241.7463,242.2821,15099.0
2024-11-19 10:40:00,243.93,244.29,243.69,243.69,14577.0,242.0638,242.4211,241.8257,241.8257,14577.0
2024-11-19 10:50:00,243.69,243.83,243.5,243.5,2650.0,241.8257,241.9646,241.6371,241.6371,2650.0
2024-11-19 11:00:00,243.5,243.68,243.37,243.58,8670.0,241.6371,241.8157,241.5081,241.7165,8670.0
2024-11-19 11:10:00,243.46,244.08,243.46,244.06,12774.0,241.5974,242.2127,241.5974,242.1928,12774.0
2024-11-19 11:20:00,244.06,244.17,244.0,244.03,4854.0,242.1928,242.302,242.1333,242.1631,4854.0
2024-11-19 11:30:00,244.01,244.08,243.89,243.94,4021.0,242.1432,242.2127,242.0241,242.0737,4021.0
2024-11-19 11:40:00,243.94,244.06,243.62,243.73,8893.0,242.0737,242.1928,241.7562,241.8654,8893.0
2024-11-19 11:50:00,243.58,243.89,243.51,243.89,4418.0,241.7165,242.0241,241.647,242.0241,4418.0
2024-11-19 12:00:00,243.8,244.84,243.8,244.59,17161.0,241.9348,242.9669,241.9348,242.7188,17161.0
2024-11-19 12:10:00,244.51,244.52,244.36,244.43,3423.0,242.6394,242.6493,242.4905,242.56,3423.0
2024-11-19 12:20:00,244.43,244.73,244.41,244.45,8580.0,242.56,242.8577,242.5402,242.5798,8580.0
2024-11-19 12:30:00,244.42,244.58,244.4,244.52,3524.0,242.5501,242.7089,242.5302,242.6493,3524.0
2024-11-19 12:40:00,244.52,244.52,244.12,244.12,2039.0,242.6493,242.6493,242.2524,242.2524,2039.0
2024-11-19 12:50:00,244.13,244.15,244.0,244.13,2587.0,242.2623,242.2821,242.1333,242.2623,2587.0
2024-11-19 13:00:00,244.05,244.13,243.99,244.08,4235.0,242.1829,242.2623,242.1234,242.2127,4235.0
2024-11-19 13:10:00,244.13,244.42,244.07,244.24,8416.0,242.2623,242.5501,242.2028,242.3715,8416.0
2024-11-19 13:20:00,244.23,244.48,244.23,244.37,6124.0,242.3615,242.6096,242.3615,242.5005,6124.0
2024-11-19 13:30:00,244.43,244.56,244.33,244.34,5561.0,242.56,242.689,242.4608,242.4707,5561.0
2024-11-19 13:40:00,244.45,244.86,244.39,244.86,9667.0,242.5798,242.9867,242.5203,242.9867,9667.0
2024-11-19 13:50:00,244.78,245.2,244.77,245.16,5987.0,242.9073,243.3241,242.8974,243.2844,5987.0
2024-11-19 14:00:00,245.16,245.22,245.07,245.13,3310.0,243.2844,243.344,243.1951,243.2546,3310.0
2024-11-19 14:10:00,245.13,245.22,245.11,245.22,3658.0,243.2546,243.344,243.2348,243.344,3658.0
2024-11-19 14:20:00,245.19,245.75,245.19,245.63,11212.0,243.3142,243.8699,243.3142,243.7508,11212.0
2024-11-19 14:30:00,245.65,245.65,245.02,245.02,7938.0,243.7707,243.7707,243.1455,243.1455,7938.0
2024-11-19 14:40:00,245.09,245.1,244.83,244.88,13346.0,243.2149,243.2249,242.9569,243.0066,13346.0
2024-11-19 14:50:00,244.89,245.64,244.88,245.47,12665.0,243.0165,243.7607,243.0066,243.592,12665.0
2024-11-19 15:00:00,245.47,245.48,245.13,245.29,8246.0,243.592,243.602,243.2546,243.4134,8246.0
2024-11-19 15:10:00,245.29,245.29,244.84,244.98,5814.0,243.4134,243.4134,242.9669,243.1058,5814.0
2024-11-19 15:20:00,244.99,245.06,244.83,244.96,6937.0,243.1157,243.1852,242.9569,243.0859,6937.0
2024-11-19 15:30:00,245.0,245.07,244.58,244.64,28585.0,243.1256,243.1951,242.7089,242.7684,28585.0
2024-11-19 15:40:00,244.71,244.81,244.46,244.79,16571.0,242.8379,242.9371,242.5898,242.9172,16571.0
2024-11-19 15:50:00,244.66,245.12,244.12,244.34,81040.0,242.7882,243.2447,242.2524,242.4707,81040.0
2024-11-20 09:30:00,244.33,245.47,243.32,243.92,23012.0,242.4608,243.592,241.4585,242.0539,23012.0
2024-11-20 09:40:00,243.92,244.04,242.61,242.76,28222.0,242.0539,242.173,240.7539,240.9028,28222.0
2024-11-20 09:50:00,242.8,242.8,241.9,242.15,10933.0,240.9425,240.9425,240.0494,240.2974,10933.0
2024-11-20 10:00:00,242.11,242.52,241.99,242.25,37417.0,240.2577,240.6646,240.1387,240.3967,37417.0
2024-11-20 10:10:00,242.14,242.69,241.92,242.31,8948.0,240.2875,240.8333,240.0692,240.4562,8948.0
2024-11-20 10:20:00,242.01,242.6,242.01,242.34,5405.0,240.1585,240.744,240.1585,240.486,5405.0
2024-11-20 10:30:00,242.34,242.52,242.21,242.36,3674.0,240.486,240.6646,240.357,240.5058,3674.0
2024-11-20 10:40:00,242.2,242.22,241.84,242.05,12879.0,240.3471,240.3669,239.9898,240.1982,12879.0
2024-11-20 10:50:00,242.0,242.1,241.76,241.93,18371.0,240.1486,240.2478,239.9104,240.0791,18371.0
2024-11-20 11:00:00,241.75,241.75,241.23,241.47,8644.0,239.9005,239.9005,239.3845,239.6226,8644.0
2024-11-20 11:10:00,241.38,241.4,241.07,241.33,16056.0,239.5333,239.5532,239.2257,239.4837,16056.0
2024-11-20 11:20:00,241.1,241.27,240.71,240.83,2520.0,239.2555,239.4242,238.8685,238.9875,2520.0
2024-11-20 11:30:00,240.75,240.75,240.44,240.67,5693.0,238.9082,238.9082,238.6005,238.8288,5693.0
2024-11-20 11:40:00,240.62,240.75,240.16,240.21,8487.0,238.7791,238.9082,238.3227,238.3723,8487.0
2024-11-20 11:50:00,240.25,240.96,240.25,240.6,23658.0,238.412,239.1165,238.412,238.7593,23658.0
2024-11-20 12:00:00,240.59,240.7,240.11,240.48,23664.0,238.7494,238.8585,238.273,238.6402,23664.0
2024-11-20 12:10:00,240.64,240.7,240.47,240.47,20420.0,238.799,238.8585,238.6303,238.6303,20420.0
2024-11-20 12:20:00,240.45,240.78,240.27,240.77,9551.0,238.6104,238.9379,238.4318,238.928,9551.0
2024-11-20 12:30:00,240.79,241.2,240.73,241.12,9009.0,238.9478,239.3547,238.8883,239.2753,9009.0
2024-11-20 12:40:00,241.12,241.2,240.98,241.2,3678.0,239.2753,239.3547,239.1364,239.3547,3678.0
2024-11-20 12:50:00,241.27,241.33,240.91,240.93,2951.0,239.4242,239.4837,239.0669,239.0868,2951.0
2024-11-20 13:00:00,240.85,240.87,240.8,240.8,585.0,239.0074,239.0272,238.9578,238.9578,585.0
2024-11-20 13:10:00,240.81,240.98,240.73,240.82,6076.0,238.9677,239.1364,238.8883,238.9776,6076.0
2024-11-20 13:20:00,240.75,240.9,240.65,240.74,17313.0,238.9082,239.057,238.8089,238.8982,17313.0
2024-11-20 13:30:00,240.66,240.69,240.44,240.44,6832.0,238.8188,238.8486,238.6005,238.6005,6832.0
2024-11-20 13:40:00,240.54,240.56,240.44,240.55,1186.0,238.6998,238.7196,238.6005,238.7097,1186.0
2024-11-20 13:50:00,240.51,240.56,240.26,240.26,7796.0,238.67,238.7196,238.4219,238.4219,7796.0
2024-11-20 14:00:00,240.34,240.51,240.28,240.32,2326.0,238.5013,238.67,238.4417,238.4814,2326.0
2024-11-20 14:10:00,240.41,240.71,240.33,240.71,17750.0,238.5708,238.8685,238.4914,238.8685,17750.0
2024-11-20 14:20:00,240.69,240.89,240.56,240.81,6791.0,238.8486,239.0471,238.7196,238.9677,6791.0
2024-11-20 14:30:00,240.76,241.13,240.61,241.04,7577.0,238.9181,239.2852,238.7692,239.1959,7577.0
2024-11-20 14:40:00,240.97,241.09,240.8,240.81,2737.0,239.1265,239.2456,238.9578,238.9677,2737.0
2024-11-20 14:50:00,240.82,240.92,240.65,240.69,2883.0,238.9776,239.0769,238.8089,238.8486,2883.0
2024-11-20 15:00:00,240.65,240.86,240.43,240.46,5517.0,238.8089,239.0173,238.5906,238.6204,5517.0
2024-11-20 15:10:00,240.47,240.59,240.21,240.49,18174.0,238.6303,238.7494,238.3723,238.6501,18174.0
2024-11-20 15:20:00,240.45,240.58,240.26,240.36,24749.0,238.6104,238.7395,238.4219,238.5211,24749.0
2024-11-20 15:30:00,240.44,241.38,240.38,241.33,53328.0,238.6005,239.5333,238.541,239.4837,53328.0
2024-11-20 15:40:00,241.36,241.74,241.03,241.6,37338.0,239.5135,239.8906,239.186,239.7517,37338.0
2024-11-20 15:50:00,241.56,241.96,241.25,241.73,116790.0,239.712,240.1089,239.4043,239.8807,116790.0
2024-11-21 09:30:00,241.72,242.49,241.5,241.86,43287.0,239.8707,240.6348,239.6524,240.0097,43287.0
2024-11-21 09:40:00,241.95,242.43,241.62,242.33,10787.0,240.099,240.5753,239.7715,240.4761,10787.0
2024-11-21 09:50:00,242.36,242.73,242.36,242.41,17674.0,240.5058,240.873,240.5058,240.5555,17674.0
2024-11-21 10:00:00,242.58,243.41,242.44,243.11,16109.0,240.7242,241.5478,240.5852,241.2501,16109.0
2024-11-21 10:10:00,242.99,243.26,242.44,242.44,6026.0,241.131,241.399,240.5852,240.5852,6026.0
2024-11-21 10:20:00,242.57,242.95,242.46,242.73,8778.0,240.7142,241.0913,240.6051,240.873,8778.0
2024-11-21 10:30:00,242.65,242.75,242.48,242.7,10472.0,240.7936,240.8929,240.6249,240.8432,10472.0
2024-11-21 10:40:00,242.72,243.3,242.58,243.13,18714.0,240.8631,241.4386,240.7242,241.2699,18714.0
2024-11-21 10:50:00,243.11,243.41,242.72,242.79,27185.0,241.2501,241.5478,240.8631,240.9325,27185.0
2024-11-21 11:00:00,242.65,242.77,242.33,242.33,12100.0,240.7936,240.9127,240.4761,240.4761,12100.0
2024-11-21 11:10:00,242.46,242.95,242.32,242.66,16466.0,240.6051,241.0913,240.4661,240.8035,16466.0
2024-11-21 11:20:00,242.64,242.93,242.54,242.72,12799.0,240.7837,241.0715,240.6845,240.8631,12799.0
2024-11-21 11:30:00,242.74,242.92,242.54,242.67,10758.0,240.8829,241.0616,240.6845,240.8135,10758.0
2024-11-21 11:40:00,242.87,243.1,242.67,242.67,6891.0,241.0119,241.2402,240.8135,240.8135,6891.0
2024-11-21 11:50:00,242.78,242.84,242.63,242.64,5019.0,240.9226,240.9822,240.7738,240.7837,5019.0
2024-11-21 12:00:00,242.65,242.65,242.08,242.17,8293.0,240.7936,240.7936,240.228,240.3173,8293.0
2024-11-21 12:10:00,242.26,242.4,242.11,242.11,6173.0,240.4066,240.5455,240.2577,240.2577,6173.0
2024-11-21 12:20:00,242.16,242.74,242.08,242.67,8826.0,240.3074,240.8829,240.228,240.8135,8826.0
2024-11-21 12:30:00,242.74,242.74,242.47,242.48,3971.0,240.8829,240.8829,240.615,240.6249,3971.0
2024-11-21 12:40:00,242.6,242.69,242.47,242.55,16739.0,240.744,240.8333,240.615,240.6944,16739.0
2024-11-21 12:50:00,242.6,242.77,242.58,242.61,10569.0,240.744,240.9127,240.7242,240.7539,10569.0
2024-11-21 13:00:00,242.72,242.77,242.23,242.64,20045.0,240.8631,240.9127,240.3768,240.7837,20045.0
2024-11-21 13:10:00,242.64,242.71,242.15,242.18,14060.0,240.7837,240.8532,240.2974,240.3272,14060.0
2024-11-21 13:20:00,242.18,242.38,242.1,242.14,6085.0,240.3272,240.5257,240.2478,240.2875,6085.0
2024-11-21 13:30:00,242.24,242.38,241.89,242.03,20921.0,240.3868,240.5257,240.0394,240.1784,20921.0
2024-11-21 13:40:00,241.93,242.02,241.45,241.92,52013.0,240.0791,240.1684,239.6028,240.0692,52013.0
2024-11-21 13:50:00,241.99,242.19,241.8,242.03,12617.0,240.1387,240.3371,239.9501,240.1784,12617.0
2024-11-21 14:00:00,242.01,242.55,241.98,242.55,12800.0,240.1585,240.6944,240.1287,240.6944,12800.0
2024-11-21 14:10:00,242.62,242.74,242.53,242.66,4257.0,240.7638,240.8829,240.6745,240.8035,4257.0
2024-11-21 14:20:00,242.66,242.72,242.4,242.4,14423.0,240.8035,240.8631,240.5455,240.5455,14423.0
2024-11-21 14:30:00,242.52,242.63,242.38,242.41,3746.0,240.6646,240.7738,240.5257,240.5555,3746.0
2024-11-21 14:40:00,242.4,242.55,242.3,242.47,15341.0,240.5455,240.6944,240.4463,240.615,15341.0
2024-11-21 14:50:00,242.49,242.57,242.13,242.13,14013.0,240.6348,240.7142,240.2776,240.2776,14013.0
2024-11-21 15:00:00,242.19,242.59,242.08,242.43,11509.0,240.3371,240.7341,240.228,240.5753,11509.0
2024-11-21 15:10:00,242.42,242.5,242.37,242.39,9759.0,240.5654,240.6448,240.5158,240.5356,9759.0
2024-11-21 15:20:00,242.38,242.62,242.38,242.54,14023.0,240.5257,240.7638,240.5257,240.6845,14023.0
2024-11-21 15:30:00,242.59,242.95,242.56,242.87,11299.0,240.7341,241.0913,240.7043,241.0119,11299.0
2024-11-21 15:40:00,242.93,243.21,242.81,243.21,36193.0,241.0715,241.3493,240.9524,241.3493,36193.0
2024-11-21 15:50:00,243.22,243.53,243.19,243.39,140554.0,241.3593,241.6669,241.3295,241.528,140554.0
2024-11-22 09:30:00,244.86,246.3,243.82,245.79,62025.0,242.9867,244.4157,241.9547,243.9096,62025.0
2024-11-22 09:40:00,245.82,246.85,245.66,246.46,66131.0,243.9394,244.9615,243.7806,244.5745,66131.0
2024-11-22 09:50:00,246.46,246.54,245.87,245.94,20577.0,244.5745,244.6539,243.989,244.0584,20577.0
2024-11-22 10:00:00,246.4,246.49,245.94,246.19,6962.0,244.5149,244.6042,244.0584,244.3065,6962.0
2024-11-22 10:10:00,246.1,246.4,246.02,246.27,10592.0,244.2172,244.5149,244.1378,244.3859,10592.0
2024-11-22 10:20:00,246.24,246.24,245.85,246.03,3035.0,244.3562,244.3562,243.9691,244.1478,3035.0
2024-11-22 10:30:00,246.16,246.4,245.92,246.3,12634.0,244.2768,244.5149,244.0386,244.4157,12634.0
2024-11-22 10:40:00,246.3,246.39,246.15,246.28,14285.0,244.4157,244.505,244.2668,244.3958,14285.0
2024-11-22 10:50:00,246.29,246.39,245.9,245.9,8212.0,244.4058,244.505,244.0188,244.0188,8212.0
2024-11-22 11:00:00,245.83,245.83,245.14,245.31,3370.0,243.9493,243.9493,243.2646,243.4333,3370.0
2024-11-22 11:10:00,245.25,245.28,244.83,244.99,12287.0,243.3737,243.4035,242.9569,243.1157,12287.0
2024-11-22 11:20:00,244.86,245.09,244.86,244.93,4958.0,242.9867,243.2149,242.9867,243.0562,4958.0
2024-11-22 11:30:00,244.97,245.07,244.83,245.07,2058.0,243.0959,243.1951,242.9569,243.1951,2058.0
2024-11-22 11:40:00,244.91,245.08,244.85,245.08,1813.0,243.0363,243.205,242.9768,243.205,1813.0
2024-11-22 11:50:00,245.06,245.13,244.82,244.96,6557.0,243.1852,243.2546,242.947,243.0859,6557.0
2024-11-22 12:00:00,244.8,244.86,244.6,244.6,14726.0,242.9272,242.9867,242.7287,242.7287,14726.0
2024-11-22 12:10:00,244.7,245.07,244.66,244.97,16960.0,242.8279,243.1951,242.7882,243.0959,16960.0
2024-11-22 12:20:00,244.85,245.19,244.85,245.09,3525.0,242.9768,243.3142,242.9768,243.2149,3525.0
2024-11-22 12:30:00,245.05,245.05,244.9,245.05,3389.0,243.1753,243.1753,243.0264,243.1753,3389.0
2024-11-22 12:40:00,245.0,245.2,244.91,245.11,5422.0,243.1256,243.3241,243.0363,243.2348,5422.0
2024-11-22 12:50:00,245.2,245.29,245.11,245.23,3818.0,243.3241,243.4134,243.2348,243.3539,3818.0
2024-11-22 13:00:00,245.18,245.32,245.18,245.3,1865.0,243.3043,243.4432,243.3043,243.4233,1865.0
2024-11-22 13:10:00,245.33,245.44,245.25,245.3,4486.0,243.4531,243.5623,243.3737,243.4233,4486.0
2024-11-22 13:20:00,245.27,245.35,244.89,244.9,7166.0,243.3936,243.473,243.0165,243.0264,7166.0
2024-11-22 13:30:00,245.02,245.04,244.77,244.85,4622.0,243.1455,243.1653,242.8974,242.9768,4622.0
2024-11-22 13:40:00,244.91,245.09,244.79,245.03,8366.0,243.0363,243.2149,242.9172,243.1554,8366.0
2024-11-22 13:50:00,244.99,245.6,244.91,245.54,11631.0,243.1157,243.721,243.0363,243.6615,11631.0
2024-11-22 14:00:00,245.49,245.49,245.06,245.18,4883.0,243.6119,243.6119,243.1852,243.3043,4883.0
2024-11-22 14:10:00,245.08,245.26,244.61,244.88,13681.0,243.205,243.3836,242.7386,243.0066,13681.0
2024-11-22 14:20:00,244.81,245.06,244.81,244.83,5262.0,242.9371,243.1852,242.9371,242.9569,5262.0
2024-11-22 14:30:00,244.9,245.0,244.8,244.92,8590.0,243.0264,243.1256,242.9272,243.0463,8590.0
2024-11-22 14:40:00,244.91,245.1,244.84,245.09,6501.0,243.0363,243.2249,242.9669,243.2149,6501.0
2024-11-22 14:50:00,245.07,245.19,244.98,245.0,12634.0,243.1951,243.3142,243.1058,243.1256,12634.0
2024-11-22 15:00:00,245.0,245.14,244.82,245.0,22276.0,243.1256,243.2646,242.947,243.1256,22276.0
2024-11-22 15:10:00,245.0,245.1,244.78,245.03,23463.0,243.1256,243.2249,242.9073,243.1554,23463.0
2024-11-22 15:20:00,245.03,245.07,244.77,244.83,13677.0,243.1554,243.1951,242.8974,242.9569,13677.0
2024-11-22 15:30:00,244.83,245.06,244.73,244.91,29358.0,242.9569,243.1852,242.8577,243.0363,29358.0
2024-11-22 15:40:00,244.91,245.07,244.83,245.05,13518.0,243.0363,243.1951,242.9569,243.1753,13518.0
2024-11-22 15:50:00,245.02,245.69,245.01,245.13,99590.0,243.1455,243.8104,243.1356,243.2546,99590.0
2024-11-25 09:30:00,246.0,246.61,244.6,245.97,37323.0,244.118,244.7233,242.7287,244.0882,37323.0
2024-11-25 09:40:00,246.0,246.54,245.51,246.54,78734.0,244.118,244.6539,243.6317,244.6539,78734.0
2024-11-25 09:50:00,246.4,246.79,246.0,246.48,17397.0,244.5149,244.9019,244.118,244.5943,17397.0
2024-11-25 10:00:00,246.4,246.41,245.84,246.41,27778.0,244.5149,244.5249,243.9592,244.5249,27778.0
2024-11-25 10:10:00,246.48,246.48,245.8,246.13,13014.0,244.5943,244.5943,243.9195,244.247,13014.0
2024-11-25 10:20:00,246.12,246.2,245.9,246.14,17511.0,244.2371,244.3165,244.0188,244.2569,17511.0
2024-11-25 10:30:00,246.14,246.22,245.88,245.96,21345.0,244.2569,244.3363,243.9989,244.0783,21345.0
2024-11-25 10:40:00,246.04,246.57,246.03,246.52,8115.0,244.1577,244.6836,244.1478,244.634,8115.0
2024-11-25 10:50:00,246.56,246.59,246.0,246.14,6255.0,244.6737,244.7035,244.118,244.2569,6255.0
2024-11-25 11:00:00,246.15,246.15,245.8,245.91,7970.0,244.2668,244.2668,243.9195,244.0287,7970.0
2024-11-25 11:10:00,245.89,246.14,245.87,246.12,6360.0,244.0088,244.2569,243.989,244.2371,6360.0
2024-11-25 11:20:00,246.12,246.34,246.01,246.01,5000.0,244.2371,244.4554,244.1279,244.1279,5000.0
2024-11-25 11:30:00,245.93,246.07,245.65,245.72,6632.0,244.0485,244.1875,243.7707,243.8401,6632.0
2024-11-25 11:40:00,245.76,245.83,245.33,245.41,4464.0,243.8798,243.9493,243.4531,243.5325,4464.0
2024-11-25 11:50:00,245.26,245.69,245.14,245.47,6689.0,243.3836,243.8104,243.2646,243.592,6689.0
2024-11-25 12:00:00,245.53,245.8,245.4,245.8,1926.0,243.6516,243.9195,243.5226,243.9195,1926.0
2024-11-25 12:10:00,245.72,245.93,245.66,245.84,5981.0,243.8401,244.0485,243.7806,243.9592,5981.0
2024-11-25 12:20:00,245.82,245.84,245.47,245.52,7289.0,243.9394,243.9592,243.592,243.6417,7289.0
2024-11-25 12:30:00,245.53,245.61,245.25,245.25,4416.0,243.6516,243.731,243.3737,243.3737,4416.0
2024-11-25 12:40:00,245.28,245.4,245.17,245.33,4562.0,243.4035,243.5226,243.2943,243.4531,4562.0
2024-11-25 12:50:00,245.4,245.67,245.4,245.6,7888.0,243.5226,243.7905,243.5226,243.721,7888.0
2024-11-25 13:00:00,245.62,246.07,245.58,246.01,7804.0,243.7409,244.1875,243.7012,244.1279,7804.0
2024-11-25 13:10:00,246.01,246.16,246.01,246.11,1930.0,244.1279,244.2768,244.1279,244.2271,1930.0
2024-11-25 13:20:00,246.12,246.38,246.11,246.29,11127.0,244.2371,244.4951,244.2271,244.4058,11127.0
2024-11-25 13:30:00,246.31,246.31,245.95,246.29,4203.0,244.4256,244.4256,244.0684,244.4058,4203.0
2024-11-25 13:40:00,246.38,246.56,246.38,246.48,4558.0,244.4951,244.6737,244.4951,244.5943,4558.0
2024-11-25 13:50:00,246.52,246.59,246.45,246.52,2188.0,244.634,244.7035,244.5645,244.634,2188.0
2024-11-25 14:00:00,246.43,246.79,246.34,246.66,13540.0,244.5447,244.9019,244.4554,244.7729,13540.0
2024-11-25 14:10:00,246.79,246.98,246.7,246.75,8274.0,244.9019,245.0905,244.8126,244.8623,8274.0
2024-11-25 14:20:00,246.75,246.84,246.54,246.65,7310.0,244.8623,244.9516,244.6539,244.763,7310.0
2024-11-25 14:30:00,246.56,246.86,246.54,246.68,5039.0,244.6737,244.9714,244.6539,244.7928,5039.0
2024-11-25 14:40:00,246.73,247.11,246.67,246.77,8768.0,244.8424,245.2195,244.7829,244.8821,8768.0
2024-11-25 14:50:00,246.77,246.77,246.58,246.71,9799.0,244.8821,244.8821,244.6936,244.8226,9799.0
2024-11-25 15:00:00,246.67,246.77,246.55,246.69,9727.0,244.7829,244.8821,244.6638,244.8027,9727.0
2024-11-25 15:10:00,246.72,246.99,246.65,246.75,6522.0,244.8325,245.1004,244.763,244.8623,6522.0
2024-11-25 15:20:00,246.69,246.81,246.53,246.62,11348.0,244.8027,244.9218,244.6439,244.7332,11348.0
2024-11-25 15:30:00,246.6,246.89,246.55,246.89,9503.0,244.7134,245.0012,244.6638,245.0012,9503.0
2024-11-25 15:40:00,246.84,247.07,246.46,246.56,26609.0,244.9516,245.1798,244.5745,244.6737,26609.0
2024-11-25 15:50:00,246.64,247.14,246.32,246.82,100536.0,244.7531,245.2493,244.4355,244.9317,100536.0
2024-11-26 09:30:00,246.48,246.48,244.98,246.08,26974.0,244.5943,244.5943,243.1058,244.1974,26974.0
2024-11-26 09:40:00,246.09,246.37,245.3,246.37,40846.0,244.2073,244.4852,243.4233,244.4852,40846.0
2024-11-26 09:50:00,246.21,246.65,246.2,246.39,12542.0,244.3264,244.763,244.3165,244.505,12542.0
2024-11-26 10:00:00,246.37,246.76,246.35,246.75,7262.0,244.4852,244.8722,244.4653,244.8623,7262.0
2024-11-26 10:10:00,246.6,247.13,246.6,247.13,2508.0,244.7134,245.2393,244.7134,245.2393,2508.0
2024-11-26 10:20:00,247.06,247.28,246.89,247.13,3019.0,245.1699,245.3882,245.0012,245.2393,3019.0
2024-11-26 10:30:00,247.13,247.26,246.82,246.99,5840.0,245.2393,245.3683,244.9317,245.1004,5840.0
2024-11-26 10:40:00,247.06,247.79,247.06,247.66,6862.0,245.1699,245.8943,245.1699,245.7653,6862.0
2024-11-26 10:50:00,247.9,248.29,247.9,248.2,10438.0,246.0035,246.3905,246.0035,246.3012,10438.0
2024-11-26 11:00:00,248.16,248.25,247.85,247.97,6624.0,246.2615,246.3508,245.9538,246.0729,6624.0
2024-11-26 11:10:00,247.92,248.43,247.92,248.37,4518.0,246.0233,246.5294,246.0233,246.4699,4518.0
2024-11-26 11:20:00,248.5,248.62,248.38,248.49,3542.0,246.5989,246.7179,246.4798,246.5889,3542.0
2024-11-26 11:30:00,248.55,248.55,248.32,248.41,3793.0,246.6485,246.6485,246.4202,246.5096,3793.0
2024-11-26 11:40:00,248.39,248.67,248.36,248.46,7477.0,246.4897,246.7676,246.4599,246.5592,7477.0
2024-11-26 11:50:00,248.56,248.56,247.85,247.85,6003.0,246.6584,246.6584,245.9538,245.9538,6003.0
2024-11-26 12:00:00,247.95,248.06,247.86,248.06,2356.0,246.0531,246.1622,245.9638,246.1622,2356.0
2024-11-26 12:10:00,248.09,248.32,247.98,248.22,3391.0,246.192,246.4202,246.0828,246.321,3391.0
2024-11-26 12:20:00,248.32,248.42,248.2,248.31,3519.0,246.4202,246.5195,246.3012,246.4103,3519.0
2024-11-26 12:30:00,248.37,248.48,248.25,248.25,3596.0,246.4699,246.579,246.3508,246.3508,3596.0
2024-11-26 12:40:00,248.25,248.44,248.21,248.33,6001.0,246.3508,246.5393,246.3111,246.4302,6001.0
2024-11-26 12:50:00,248.37,248.51,248.34,248.41,8827.0,246.4699,246.6088,246.4401,246.5096,8827.0
2024-11-26 13:00:00,248.41,248.6,248.34,248.5,6788.0,246.5096,246.6981,246.4401,246.5989,6788.0
2024-11-26 13:10:00,248.61,248.71,248.51,248.71,3005.0,246.708,246.8073,246.6088,246.8073,3005.0
2024-11-26 13:20:00,248.74,248.89,248.58,248.59,6047.0,246.837,246.9859,246.6782,246.6882,6047.0
2024-11-26 13:30:00,248.63,248.86,248.52,248.86,4343.0,246.7279,246.9561,246.6187,246.9561,4343.0
2024-11-26 13:40:00,248.91,249.22,248.77,249.21,8741.0,247.0057,247.3134,246.8668,247.3034,8741.0
2024-11-26 13:50:00,249.26,249.28,249.1,249.23,4603.0,247.353,247.3729,247.1943,247.3233,4603.0
2024-11-26 14:00:00,249.21,249.26,248.93,248.94,16241.0,247.3034,247.353,247.0256,247.0355,16241.0
2024-11-26 14:10:00,248.88,249.14,248.88,249.14,8216.0,246.976,247.234,246.976,247.234,8216.0
2024-11-26 14:20:00,249.15,249.23,249.01,249.07,8104.0,247.2439,247.3233,247.105,247.1645,8104.0
2024-11-26 14:30:00,249.03,249.17,249.02,249.06,9367.0,247.1248,247.2637,247.1149,247.1546,9367.0
2024-11-26 14:40:00,249.12,249.12,248.91,248.91,5471.0,247.2141,247.2141,247.0057,247.0057,5471.0
2024-11-26 14:50:00,248.95,249.19,248.95,249.08,3153.0,247.0454,247.2836,247.0454,247.1744,3153.0
2024-11-26 15:00:00,249.08,249.11,248.52,248.52,11728.0,247.1744,247.2042,246.6187,246.6187,11728.0
2024-11-26 15:10:00,248.51,248.55,248.33,248.33,5732.0,246.6088,246.6485,246.4302,246.4302,5732.0
2024-11-26 15:20:00,248.37,248.37,248.13,248.16,3991.0,246.4699,246.4699,246.2317,246.2615,3991.0
2024-11-26 15:30:00,248.13,248.29,248.06,248.18,7925.0,246.2317,246.3905,246.1622,246.2813,7925.0
2024-11-26 15:40:00,248.22,248.28,247.9,247.9,9061.0,246.321,246.3805,246.0035,246.0035,9061.0
2024-11-26 15:50:00,247.95,247.95,247.19,247.34,50547.0,246.0531,246.0531,245.2989,245.4477,50547.0
2024-11-27 09:30:00,247.12,248.83,247.12,248.82,16939.0,245.2294,246.9263,245.2294,246.9164,16939.0
2024-11-27 09:40:00,248.44,248.66,248.43,248.66,1145.0,246.5393,246.7576,246.5294,246.7576,1145.0
2024-11-27 09:50:00,248.25,248.41,247.93,248.41,13394.0,246.3508,246.5096,246.0332,246.5096,13394.0
2024-11-27 10:00:00,248.24,248.45,247.94,248.03,5457.0,246.3409,246.5492,246.0431,246.1325,5457.0
2024-11-27 10:10:00,248.03,249.05,247.96,249.03,7544.0,246.1325,247.1447,246.063,247.1248,7544.0
2024-11-27 10:20:00,248.88,249.06,248.83,248.89,5344.0,246.976,247.1546,246.9263,246.9859,5344.0
2024-11-27 10:30:00,248.93,249.17,248.72,248.94,3548.0,247.0256,247.2637,246.8172,247.0355,3548.0
2024-11-27 10:40:00,248.94,249.21,248.82,249.0,2357.0,247.0355,247.3034,246.9164,247.095,2357.0
2024-11-27 10:50:00,248.97,249.07,248.83,248.9,3927.0,247.0653,247.1645,246.9263,246.9958,3927.0
2024-11-27 11:00:00,248.91,248.92,248.6,248.6,3619.0,247.0057,247.0156,246.6981,246.6981,3619.0
2024-11-27 11:10:00,248.6,248.62,248.2,248.25,3262.0,246.6981,246.7179,246.3012,246.3508,3262.0
2024-11-27 11:20:00,248.17,248.38,247.58,248.12,5193.0,246.2714,246.4798,245.6859,246.2218,5193.0
2024-11-27 11:30:00,248.12,248.19,247.86,247.86,1344.0,246.2218,246.2912,245.9638,245.9638,1344.0
2024-11-27 11:40:00,248.04,248.15,247.75,248.05,4501.0,246.1424,246.2515,245.8546,246.1523,4501.0
2024-11-27 11:50:00,248.08,248.19,247.85,247.85,1915.0,246.1821,246.2912,245.9538,245.9538,1915.0
2024-11-27 12:00:00,247.92,248.08,247.79,247.84,5082.0,246.0233,246.1821,245.8943,245.9439,5082.0
2024-11-27 12:10:00,247.9,248.21,247.86,248.21,2546.0,246.0035,246.3111,245.9638,246.3111,2546.0
2024-11-27 12:20:00,248.14,248.26,247.99,248.11,2066.0,246.2416,246.3607,246.0928,246.2118,2066.0
2024-11-27 12:30:00,248.07,248.11,247.58,247.58,3425.0,246.1722,246.2118,245.6859,245.6859,3425.0
2024-11-27 12:40:00,247.63,247.69,247.5,247.51,2275.0,245.7355,245.7951,245.6065,245.6164,2275.0
2024-11-27 12:50:00,247.62,247.62,247.57,247.58,700.0,245.7256,245.7256,245.676,245.6859,700.0
2024-11-27 13:00:00,247.66,247.7,247.49,247.49,1075.0,245.7653,245.805,245.5966,245.5966,1075.0
2024-11-27 13:10:00,247.61,247.61,247.45,247.49,3696.0,245.7157,245.7157,245.5569,245.5966,3696.0
2024-11-27 13:20:00,247.45,247.45,247.32,247.32,2889.0,245.5569,245.5569,245.4279,245.4279,2889.0
2024-11-27 13:30:00,247.26,247.68,247.25,247.57,3666.0,245.3683,245.7851,245.3584,245.676,3666.0
2024-11-27 13:40:00,247.62,247.66,247.49,247.58,2858.0,245.7256,245.7653,245.5966,245.6859,2858.0
2024-11-27 13:50:00,247.61,247.83,247.61,247.78,2578.0,245.7157,245.934,245.7157,245.8844,2578.0
2024-11-27 14:00:00,247.78,247.87,247.75,247.84,2720.0,245.8844,245.9737,245.8546,245.9439,2720.0
2024-11-27 14:10:00,247.8,247.98,247.69,247.83,2639.0,245.9042,246.0828,245.7951,245.934,2639.0
2024-11-27 14:20:00,247.67,247.82,247.44,247.44,3089.0,245.7752,245.9241,245.547,245.547,3089.0
2024-11-27 14:30:00,247.59,247.59,247.54,247.59,899.0,245.6958,245.6958,245.6462,245.6958,899.0
2024-11-27 14:40:00,247.59,247.8,247.58,247.65,7277.0,245.6958,245.9042,245.6859,245.7554,7277.0
2024-11-27 14:50:00,247.7,247.8,247.65,247.68,4402.0,245.805,245.9042,245.7554,245.7851,4402.0
2024-11-27 15:00:00,247.61,247.61,247.18,247.24,2494.0,245.7157,245.7157,245.289,245.3485,2494.0
2024-11-27 15:10:00,247.39,247.39,247.07,247.09,3725.0,245.4974,245.4974,245.1798,245.1996,3725.0
2024-11-27 15:20:00,247.09,247.53,247.01,247.25,5607.0,245.1996,245.6363,245.1203,245.3584,5607.0
2024-11-27 15:30:00,247.24,247.28,247.04,247.04,2820.0,245.3485,245.3882,245.15,245.15,2820.0
2024-11-27 15:40:00,247.12,247.41,247.01,247.28,6641.0,245.2294,245.5172,245.1203,245.3882,6641.0
2024-11-27 15:50:00,247.31,247.92,247.28,247.68,56152.0,245.418,246.0233,245.3882,245.7851,56152.0
2024-11-29 09:30:00,247.2,249.45,247.2,249.3,22650.0,245.3088,247.5416,245.3088,247.3927,22650.0
2024-11-29 09:40:00,249.3,249.3,247.87,247.97,13151.0,247.3927,247.3927,245.9737,246.0729,13151.0
2024-11-29 09:50:00,248.13,248.43,247.77,247.92,7932.0,246.2317,246.5294,245.8744,246.0233,7932.0
2024-11-29 10:00:00,247.86,248.12,247.59,247.59,7268.0,245.9638,246.2218,245.6958,245.6958,7268.0
2024-11-29 10:10:00,247.75,248.12,247.61,247.93,6380.0,245.8546,246.2218,245.7157,246.0332,6380.0
2024-11-29 10:20:00,247.75,248.2,247.75,247.91,5863.0,245.8546,246.3012,245.8546,246.0134,5863.0
2024-11-29 10:30:00,247.9,248.45,247.89,248.27,7389.0,246.0035,246.5492,245.9935,246.3706,7389.0
2024-11-29 10:40:00,248.29,248.4,248.11,248.32,4325.0,246.3905,246.4996,246.2118,246.4202,4325.0
2024-11-29 10:50:00,248.44,248.47,248.06,248.25,5626.0,246.5393,246.5691,246.1622,246.3508,5626.0
2024-11-29 11:00:00,248.28,248.49,247.93,248.26,7946.0,246.3805,246.5889,246.0332,246.3607,7946.0
2024-11-29 11:10:00,248.16,248.41,247.97,248.39,4764.0,246.2615,246.5096,246.0729,246.4897,4764.0
2024-11-29 11:20:00,248.43,248.43,248.1,248.25,4691.0,246.5294,246.5294,246.2019,246.3508,4691.0
2024-11-29 11:30:00,248.07,248.22,247.9,247.95,4686.0,246.1722,246.321,246.0035,246.0531,4686.0
2024-11-29 11:40:00,247.99,248.43,247.98,248.24,7140.0,246.0928,246.5294,246.0828,246.3409,7140.0
2024-11-29 11:50:00,248.24,248.55,248.17,248.42,4525.0,246.3409,246.6485,246.2714,246.5195,4525.0
2024-11-29 12:00:00,248.39,248.93,248.38,248.82,4064.0,246.4897,247.0256,246.4798,246.9164,4064.0
2024-11-29 12:10:00,248.72,248.95,248.69,248.87,6348.0,246.8172,247.0454,246.7874,246.966,6348.0
2024-11-29 12:20:00,248.87,248.94,248.68,248.9,10245.0,246.966,247.0355,246.7775,246.9958,10245.0
2024-11-29 12:30:00,248.86,249.29,248.68,249.08,22016.0,246.9561,247.3828,246.7775,247.1744,22016.0
2024-11-29 12:40:00,249.0,249.26,248.73,249.13,13218.0,247.095,247.353,246.8271,247.224,13218.0
2024-11-29 12:50:00,249.0,249.06,248.58,248.97,82469.0,247.095,247.1546,246.6782,247.0653,82469.0
2024-12-02 09:30:00,248.95,249.81,246.52,246.88,21231.0,247.0454,247.8988,244.634,244.9913,21231.0
2024-12-02 09:40:00,246.88,247.65,246.88,247.65,13202.0,244.9913,245.7554,244.9913,245.7554,13202.0
2024-12-02 09:50:00,247.66,247.94,247.4,247.94,6425.0,245.7653,246.0431,245.5073,246.0431,6425.0
2024-12-02 10:00:00,247.84,248.27,246.91,247.12,19937.0,245.9439,246.3706,245.021,245.2294,19937.0
2024-12-02 10:10:00,247.03,247.26,246.62,247.14,12503.0,245.1401,245.3683,244.7332,245.2493,12503.0
2024-12-02 10:20:00,247.01,247.35,247.01,247.2,3061.0,245.1203,245.4577,245.1203,245.3088,3061.0
2024-12-02 10:30:00,247.08,247.35,247.07,247.18,2463.0,245.1897,245.4577,245.1798,245.289,2463.0
2024-12-02 10:40:00,247.07,247.2,246.92,247.06,9472.0,245.1798,245.3088,245.0309,245.1699,9472.0
2024-12-02 10:50:00,247.05,247.17,246.91,247.13,4774.0,245.16,245.279,245.021,245.2393,4774.0
2024-12-02 11:00:00,247.04,247.25,247.01,247.11,3083.0,245.15,245.3584,245.1203,245.2195,3083.0
2024-12-02 11:10:00,247.11,247.63,247.08,247.57,4777.0,245.2195,245.7355,245.1897,245.676,4777.0
2024-12-02 11:20:00,247.51,247.8,247.49,247.79,5353.0,245.6164,245.9042,245.5966,245.8943,5353.0
2024-12-02 11:30:00,247.73,247.82,247.27,247.34,3703.0,245.8348,245.9241,245.3783,245.4477,3703.0
2024-12-02 11:40:00,247.27,247.65,247.27,247.46,5107.0,245.3783,245.7554,245.3783,245.5668,5107.0
2024-12-02 11:50:00,247.44,247.73,247.43,247.73,4221.0,245.547,245.8348,245.537,245.8348,4221.0
2024-12-02 12:00:00,247.67,247.8,247.54,247.8,3865.0,245.7752,245.9042,245.6462,245.9042,3865.0
2024-12-02 12:10:00,247.71,247.8,247.71,247.8,2544.0,245.8149,245.9042,245.8149,245.9042,2544.0
2024-12-02 12:20:00,247.75,247.88,247.63,247.63,4734.0,245.8546,245.9836,245.7355,245.7355,4734.0
2024-12-02 12:30:00,247.62,247.62,247.28,247.29,5438.0,245.7256,245.7256,245.3882,245.3981,5438.0
2024-12-02 12:40:00,247.39,247.57,247.33,247.57,3639.0,245.4974,245.676,245.4378,245.676,3639.0
2024-12-02 12:50:00,247.53,247.67,247.53,247.66,2124.0,245.6363,245.7752,245.6363,245.7653,2124.0
2024-12-02 13:00:00,247.55,247.55,247.32,247.5,4172.0,245.6561,245.6561,245.4279,245.6065,4172.0
2024-12-02 13:10:00,247.47,247.62,247.39,247.39,5970.0,245.5767,245.7256,245.4974,245.4974,5970.0
2024-12-02 13:20:00,247.45,247.8,247.45,247.68,2998.0,245.5569,245.9042,245.5569,245.7851,2998.0
2024-12-02 13:30:00,247.8,247.81,247.38,247.44,6578.0,245.9042,245.9141,245.4874,245.547,6578.0
2024-12-02 13:40:00,247.46,247.57,247.38,247.47,4362.0,245.5668,245.676,245.4874,245.5767,4362.0
2024-12-02 13:50:00,247.41,247.46,247.37,247.45,2618.0,245.5172,245.5668,245.4775,245.5569,2618.0
2024-12-02 14:00:00,247.54,247.6,247.02,247.38,19645.0,245.6462,245.7057,245.1302,245.4874,19645.0
2024-12-02 14:10:00,247.36,247.45,247.12,247.24,2238.0,245.4676,245.5569,245.2294,245.3485,2238.0
2024-12-02 14:20:00,247.12,247.43,246.94,247.43,9495.0,245.2294,245.537,245.0508,245.537,9495.0
2024-12-02 14:30:00,247.37,247.44,247.05,247.21,6061.0,245.4775,245.547,245.16,245.3187,6061.0
2024-12-02 14:40:00,247.24,247.52,247.12,247.52,6188.0,245.3485,245.6264,245.2294,245.6264,6188.0
2024-12-02 14:50:00,247.5,247.82,247.48,247.8,8825.0,245.6065,245.9241,245.5867,245.9042,8825.0
2024-12-02 15:00:00,247.75,247.83,247.61,247.83,2912.0,245.8546,245.934,245.7157,245.934,2912.0
2024-12-02 15:10:00,247.8,248.22,247.8,248.08,9476.0,245.9042,246.321,245.9042,246.1821,9476.0
2024-12-02 15:20:00,248.1,248.45,248.07,248.39,6304.0,246.2019,246.5492,246.1722,246.4897,6304.0
2024-12-02 15:30:00,248.29,248.4,248.23,248.27,5098.0,246.3905,246.4996,246.3309,246.3706,5098.0
2024-12-02 15:40:00,248.21,248.27,247.7,247.97,16668.0,246.3111,246.3706,245.805,246.0729,16668.0
2024-12-02 15:50:00,248.85,248.89,248.01,248.49,79858.0,246.9462,246.9859,246.1126,246.5889,79858.0
2024-12-03 09:30:00,248.68,249.24,246.83,247.18,17459.0,246.7775,247.3332,244.9416,245.289,17459.0
2024-12-03 09:40:00,247.39,247.71,246.77,246.78,4607.0,245.4974,245.8149,244.8821,244.892,4607.0
2024-12-03 09:50:00,246.71,247.43,246.71,247.12,5336.0,244.8226,245.537,244.8226,245.2294,5336.0
2024-12-03 10:00:00,247.12,247.43,246.87,247.25,7104.0,245.2294,245.537,244.9813,245.3584,7104.0
2024-12-03 10:10:00,247.33,247.33,246.93,247.09,4217.0,245.4378,245.4378,245.0409,245.1996,4217.0
2024-12-03 10:20:00,247.14,247.73,247.0,247.37,11447.0,245.2493,245.8348,245.1103,245.4775,11447.0
2024-12-03 10:30:00,247.47,247.62,247.01,247.62,8299.0,245.5767,245.7256,245.1203,245.7256,8299.0
2024-12-03 10:40:00,247.63,247.67,247.46,247.65,1850.0,245.7355,245.7752,245.5668,245.7554,1850.0
2024-12-03 10:50:00,247.58,247.73,247.36,247.41,2616.0,245.6859,245.8348,245.4676,245.5172,2616.0
2024-12-03 11:00:00,247.37,247.73,246.26,246.26,9253.0,245.4775,245.8348,244.376,244.376,9253.0
2024-12-03 11:10:00,246.51,246.61,246.28,246.34,1138.0,244.6241,244.7233,244.3958,244.4554,1138.0
2024-12-03 11:20:00,246.46,246.73,246.19,246.52,7860.0,244.5745,244.8424,244.3065,244.634,7860.0
2024-12-03 11:30:00,246.34,246.57,246.03,246.03,7808.0,244.4554,244.6836,244.1478,244.1478,7808.0
2024-12-03 11:40:00,245.95,246.07,245.8,245.92,5614.0,244.0684,244.1875,243.9195,244.0386,5614.0
2024-12-03 11:50:00,245.9,246.04,245.9,246.02,1689.0,244.0188,244.1577,244.0188,244.1378,1689.0
2024-12-03 12:00:00,246.04,246.17,245.99,246.08,3709.0,244.1577,244.2867,244.1081,244.1974,3709.0
2024-12-03 12:10:00,246.08,246.45,246.08,246.45,4916.0,244.1974,244.5645,244.1974,244.5645,4916.0
2024-12-03 12:20:00,246.44,246.56,246.11,246.5,4153.0,244.5546,244.6737,244.2271,244.6142,4153.0
2024-12-03 12:30:00,246.45,246.92,246.25,246.61,9410.0,244.5645,245.0309,244.3661,244.7233,9410.0
2024-12-03 12:40:00,246.59,246.96,246.43,246.96,19865.0,244.7035,245.0706,244.5447,245.0706,19865.0
2024-12-03 12:50:00,246.9,247.17,246.85,247.08,4265.0,245.0111,245.279,244.9615,245.1897,4265.0
2024-12-03 13:00:00,247.14,247.24,247.01,247.08,2172.0,245.2493,245.3485,245.1203,245.1897,2172.0
2024-12-03 13:10:00,247.08,247.11,247.0,247.11,2500.0,245.1897,245.2195,245.1103,245.2195,2500.0
2024-12-03 13:20:00,247.12,247.33,247.1,247.14,5790.0,245.2294,245.4378,245.2096,245.2493,5790.0
2024-12-03 13:30:00,247.06,247.14,246.64,246.65,4991.0,245.1699,245.2493,244.7531,244.763,4991.0
2024-12-03 13:40:00,246.64,246.79,246.64,246.71,3701.0,244.7531,244.9019,244.7531,244.8226,3701.0
2024-12-03 13:50:00,246.9,246.96,246.72,246.84,4555.0,245.0111,245.0706,244.8325,244.9516,4555.0
2024-12-03 14:00:00,246.73,246.93,246.64,246.83,7227.0,244.8424,245.0409,244.7531,244.9416,7227.0
2024-12-03 14:10:00,246.77,247.06,246.77,247.03,3970.0,244.8821,245.1699,244.8821,245.1401,3970.0
2024-12-03 14:20:00,247.04,247.23,247.04,247.11,8834.0,245.15,245.3386,245.15,245.2195,8834.0
2024-12-03 14:30:00,247.11,247.41,247.08,247.31,4616.0,245.2195,245.5172,245.1897,245.418,4616.0
2024-12-03 14:40:00,247.33,247.6,247.2,247.54,5401.0,245.4378,245.7057,245.3088,245.6462,5401.0
2024-12-03 14:50:00,247.58,247.65,247.55,247.57,3657.0,245.6859,245.7554,245.6561,245.676,3657.0
2024-12-03 15:00:00,247.48,247.55,247.35,247.55,5052.0,245.5867,245.6561,245.4577,245.6561,5052.0
2024-12-03 15:10:00,247.53,247.84,247.52,247.84,5290.0,245.6363,245.9439,245.6264,245.9439,5290.0
2024-12-03 15:20:00,247.83,248.19,247.81,248.15,14669.0,245.934,246.2912,245.9141,246.2515,14669.0
2024-12-03 15:30:00,248.06,248.18,247.39,247.45,11543.0,246.1622,246.2813,245.4974,245.5569,11543.0
2024-12-03 15:40:00,247.46,248.0,247.45,247.8,15354.0,245.5668,246.1027,245.5569,245.9042,15354.0
2024-12-03 15:50:00,247.8,248.32,247.79,248.14,111322.0,245.9042,246.4202,245.8943,246.2416,111322.0
2024-12-04 09:30:00,247.21,248.54,246.59,246.94,10761.0,245.3187,246.6386,244.7035,245.0508,10761.0
2024-12-04 09:40:00,247.2,247.2,245.83,246.3,3074.0,245.3088,245.3088,243.9493,244.4157,3074.0
2024-12-04 09:50:00,246.77,247.15,246.74,246.89,6855.0,244.8821,245.2592,244.8523,245.0012,6855.0
2024-12-04 10:00:00,246.88,246.88,246.11,246.2,8417.0,244.9913,244.9913,244.2271,244.3165,8417.0
2024-12-04 10:10:00,246.2,246.77,246.19,246.41,6632.0,244.3165,244.8821,244.3065,244.5249,6632.0
2024-12-04 10:20:00,246.54,247.01,246.53,246.97,2911.0,244.6539,245.1203,244.6439,245.0806,2911.0
2024-12-04 10:30:00,247.01,247.55,246.78,247.54,6699.0,245.1203,245.6561,244.892,245.6462,6699.0
2024-12-04 10:40:00,247.53,247.62,247.42,247.42,3766.0,245.6363,245.7256,245.5271,245.5271,3766.0
2024-12-04 10:50:00,247.62,248.08,247.45,248.01,6227.0,245.7256,246.1821,245.5569,246.1126,6227.0
2024-12-04 11:00:00,248.0,248.24,247.89,248.23,3965.0,246.1027,246.3409,245.9935,246.3309,3965.0
2024-12-04 11:10:00,248.26,248.85,248.26,248.81,5732.0,246.3607,246.9462,246.3607,246.9065,5732.0
2024-12-04 11:20:00,248.93,249.03,248.69,248.71,8195.0,247.0256,247.1248,246.7874,246.8073,8195.0
2024-12-04 11:30:00,248.68,248.77,248.52,248.65,2429.0,246.7775,246.8668,246.6187,246.7477,2429.0
2024-12-04 11:40:00,248.74,249.03,248.74,248.84,4825.0,246.837,247.1248,246.837,246.9363,4825.0
2024-12-04 11:50:00,248.86,249.08,248.73,248.73,4667.0,246.9561,247.1744,246.8271,246.8271,4667.0
2024-12-04 12:00:00,248.73,248.89,248.5,248.78,2629.0,246.8271,246.9859,246.5989,246.8767,2629.0
2024-12-04 12:10:00,248.84,248.86,248.75,248.86,1064.0,246.9363,246.9561,246.8469,246.9561,1064.0
2024-12-04 12:20:00,248.8,248.83,248.69,248.72,1771.0,246.8966,246.9263,246.7874,246.8172,1771.0
2024-12-04 12:30:00,248.73,248.94,248.69,248.91,3185.0,246.8271,247.0355,246.7874,247.0057,3185.0
2024-12-04 12:40:00,248.9,249.0,248.79,248.99,2242.0,246.9958,247.095,246.8866,247.0851,2242.0
2024-12-04 12:50:00,249.07,249.16,249.04,249.07,2053.0,247.1645,247.2538,247.1347,247.1645,2053.0
2024-12-04 13:00:00,248.98,248.99,248.58,248.7,1100.0,247.0752,247.0851,246.6782,246.7973,1100.0
2024-12-04 13:10:00,248.79,248.92,248.69,248.92,2088.0,246.8866,247.0156,246.7874,247.0156,2088.0
2024-12-04 13:20:00,248.81,248.9,248.67,248.67,1928.0,246.9065,246.9958,246.7676,246.7676,1928.0
2024-12-04 13:30:00,248.72,248.73,248.29,248.56,2816.0,246.8172,246.8271,246.3905,246.6584,2816.0
2024-12-04 13:40:00,248.63,248.77,248.59,248.59,1216.0,246.7279,246.8668,246.6882,246.6882,1216.0
2024-12-04 13:50:00,248.79,248.93,248.73,248.83,2931.0,246.8866,247.0256,246.8271,246.9263,2931.0
2024-12-04 14:00:00,248.84,249.03,248.65,248.75,6470.0,246.9363,247.1248,246.7477,246.8469,6470.0
2024-12-04 14:10:00,248.75,248.88,248.69,248.74,1908.0,246.8469,246.976,246.7874,246.837,1908.0
2024-12-04 14:20:00,248.74,248.89,248.55,248.67,5775.0,246.837,246.9859,246.6485,246.7676,5775.0
2024-12-04 14:30:00,248.67,248.78,248.47,248.47,4243.0,246.7676,246.8767,246.5691,246.5691,4243.0
2024-12-04 14:40:00,248.44,248.68,248.31,248.68,2885.0,246.5393,246.7775,246.4103,246.7775,2885.0
2024-12-04 14:50:00,248.61,248.61,248.35,248.47,2913.0,246.708,246.708,246.45,246.5691,2913.0
2024-12-04 15:00:00,248.49,248.66,248.49,248.53,2092.0,246.5889,246.7576,246.5889,246.6286,2092.0
2024-12-04 15:10:00,248.51,248.67,248.5,248.57,2652.0,246.6088,246.7676,246.5989,246.6683,2652.0
2024-12-04 15:20:00,248.59,248.65,248.22,248.35,8825.0,246.6882,246.7477,246.321,246.45,8825.0
2024-12-04 15:30:00,248.3,248.49,248.17,248.42,7032.0,246.4004,246.5889,246.2714,246.5195,7032.0
2024-12-04 15:40:00,248.45,248.73,248.37,248.69,6675.0,246.5492,246.8271,246.4699,246.7874,6675.0
2024-12-04 15:50:00,248.71,249.05,248.57,248.92,55686.0,246.8073,247.1447,246.6683,247.0156,55686.0
2024-12-05 09:30:00,247.6,248.06,246.91,247.0,19444.0,245.7057,246.1622,245.021,245.1103,19444.0
2024-12-05 09:40:00,247.43,247.5,246.91,247.01,4820.0,245.537,245.6065,245.021,245.1203,4820.0
2024-12-05 09:50:00,247.06,247.25,246.95,247.25,8959.0,245.1699,245.3584,245.0607,245.3584,8959.0
2024-12-05 10:00:00,247.12,247.92,246.98,247.76,19254.0,245.2294,246.0233,245.0905,245.8645,19254.0
2024-12-05 10:10:00,247.61,248.17,247.43,247.99,9218.0,245.7157,246.2714,245.537,246.0928,9218.0
2024-12-05 10:20:00,247.99,248.78,247.98,248.3,4231.0,246.0928,246.8767,246.0828,246.4004,4231.0
2024-12-05 10:30:00,248.09,248.33,247.93,248.22,5808.0,246.192,246.4302,246.0332,246.321,5808.0
2024-12-05 10:40:00,248.22,248.61,248.11,248.61,5754.0,246.321,246.708,246.2118,246.708,5754.0
2024-12-05 10:50:00,248.66,248.87,247.59,247.61,10917.0,246.7576,246.966,245.6958,245.7157,10917.0
2024-12-05 11:00:00,247.84,247.99,246.89,246.98,4401.0,245.9439,246.0928,245.0012,245.0905,4401.0
2024-12-05 11:10:00,246.84,246.84,246.39,246.46,3701.0,244.9516,244.9516,244.505,244.5745,3701.0
2024-12-05 11:20:00,246.48,246.86,246.48,246.75,3042.0,244.5943,244.9714,244.5943,244.8623,3042.0
2024-12-05 11:30:00,246.71,246.87,246.45,246.87,2509.0,244.8226,244.9813,244.5645,244.9813,2509.0
2024-12-05 11:40:00,246.9,246.9,246.59,246.68,1784.0,245.0111,245.0111,244.7035,244.7928,1784.0
2024-12-05 11:50:00,246.67,246.92,246.63,246.92,4838.0,244.7829,245.0309,244.7432,245.0309,4838.0
2024-12-05 12:00:00,246.96,247.18,246.96,247.12,2700.0,245.0706,245.289,245.0706,245.2294,2700.0
2024-12-05 12:10:00,247.26,247.26,246.99,247.12,2663.0,245.3683,245.3683,245.1004,245.2294,2663.0
2024-12-05 12:20:00,247.13,247.27,247.12,247.27,1547.0,245.2393,245.3783,245.2294,245.3783,1547.0
2024-12-05 12:30:00,247.26,247.45,247.17,247.42,4892.0,245.3683,245.5569,245.279,245.5271,4892.0
2024-12-05 12:40:00,247.42,247.95,247.32,247.95,7824.0,245.5271,246.0531,245.4279,246.0531,7824.0
2024-12-05 12:50:00,248.0,248.41,247.98,248.41,3730.0,246.1027,246.5096,246.0828,246.5096,3730.0
2024-12-05 13:00:00,248.25,248.4,248.25,248.4,623.0,246.3508,246.4996,246.3508,246.4996,623.0
2024-12-05 13:10:00,248.3,248.35,248.14,248.15,6883.0,246.4004,246.45,246.2416,246.2515,6883.0
2024-12-05 13:20:00,248.2,248.2,247.3,247.93,14475.0,246.3012,246.3012,245.408,246.0332,14475.0
2024-12-05 13:30:00,247.94,247.98,247.78,247.96,2708.0,246.0431,246.0828,245.8844,246.063,2708.0
2024-12-05 13:40:00,247.98,248.34,247.98,248.23,1203.0,246.0828,246.4401,246.0828,246.3309,1203.0
2024-12-05 13:50:00,248.43,248.43,248.17,248.3,2715.0,246.5294,246.5294,246.2714,246.4004,2715.0
2024-12-05 14:00:00,248.3,248.3,248.02,248.27,4825.0,246.4004,246.4004,246.1225,246.3706,4825.0
2024-12-05 14:10:00,248.22,248.23,247.98,248.17,4558.0,246.321,246.3309,246.0828,246.2714,4558.0
2024-12-05 14:20:00,248.03,248.27,248.02,248.13,1706.0,246.1325,246.3706,246.1225,246.2317,1706.0
2024-12-05 14:30:00,248.12,248.3,247.78,248.27,3234.0,246.2218,246.4004,245.8844,246.3706,3234.0
2024-12-05 14:40:00,248.17,248.47,248.1,248.47,1637.0,246.2714,246.5691,246.2019,246.5691,1637.0
2024-12-05 14:50:00,248.26,248.39,248.16,248.39,3054.0,246.3607,246.4897,246.2615,246.4897,3054.0
2024-12-05 15:00:00,248.29,248.29,248.03,248.14,2540.0,246.3905,246.3905,246.1325,246.2416,2540.0
2024-12-05 15:10:00,248.07,248.28,248.05,248.28,3844.0,246.1722,246.3805,246.1523,246.3805,3844.0
2024-12-05 15:20:00,248.29,248.32,247.98,248.09,2531.0,246.3905,246.4202,246.0828,246.192,2531.0
2024-12-05 15:30:00,248.09,248.4,247.97,248.4,9698.0,246.192,246.4996,246.0729,246.4996,9698.0
2024-12-05 15:40:00,248.4,248.6,248.31,248.41,13261.0,246.4996,246.6981,246.4103,246.5096,13261.0
2024-12-05 15:50:00,248.44,248.49,247.66,248.01,104835.0,246.5393,246.5889,245.7653,246.1126,104835.0
2024-12-06 09:30:00,249.74,249.98,248.93,249.6,35998.0,247.8294,248.0675,247.0256,247.6904,35998.0
2024-12-06 09:40:00,249.96,250.83,249.71,250.52,14476.0,248.0477,248.911,247.7996,248.6034,14476.0
2024-12-06 09:50:00,250.53,250.59,250.29,250.44,5028.0,248.6133,248.6729,248.3752,248.524,5028.0
2024-12-06 10:00:00,250.46,250.78,250.36,250.7,7277.0,248.5439,248.8614,248.4446,248.782,7277.0
2024-12-06 10:10:00,250.84,250.84,250.46,250.65,17649.0,248.921,248.921,248.5439,248.7324,17649.0
2024-12-06 10:20:00,250.51,251.32,250.46,251.28,18494.0,248.5935,249.3973,248.5439,249.3576,18494.0
2024-12-06 10:30:00,251.36,251.39,250.94,251.3,13664.0,249.437,249.4668,249.0202,249.3774,13664.0
2024-12-06 10:40:00,251.29,251.81,251.28,251.81,1910.0,249.3675,249.8835,249.3576,249.8835,1910.0
2024-12-06 10:50:00,251.85,252.27,251.85,252.27,3315.0,249.9232,250.34,249.9232,250.34,3315.0
2024-12-06 11:00:00,252.16,252.16,251.54,251.54,4313.0,250.2309,250.2309,249.6156,249.6156,4313.0
2024-12-06 11:10:00,251.48,251.62,251.29,251.31,12719.0,249.5561,249.695,249.3675,249.3874,12719.0
2024-12-06 11:20:00,251.16,251.23,250.8,250.98,5192.0,249.2385,249.308,248.8813,249.0599,5192.0
2024-12-06 11:30:00,250.88,250.98,250.71,250.88,3467.0,248.9607,249.0599,248.792,248.9607,3467.0
2024-12-06 11:40:00,250.94,251.09,250.8,250.81,8221.0,249.0202,249.169,248.8813,248.8912,8221.0
2024-12-06 11:50:00,251.0,251.39,250.92,251.33,8748.0,249.0797,249.4668,249.0003,249.4072,8748.0
2024-12-06 12:00:00,251.19,251.19,250.89,250.98,2746.0,249.2683,249.2683,248.9706,249.0599,2746.0
2024-12-06 12:10:00,250.98,250.98,250.73,250.85,3508.0,249.0599,249.0599,248.8118,248.9309,3508.0
2024-12-06 12:20:00,250.86,251.0,250.8,250.8,8509.0,248.9408,249.0797,248.8813,248.8813,8509.0
2024-12-06 12:30:00,250.7,250.84,250.48,250.48,1995.0,248.782,248.921,248.5637,248.5637,1995.0
2024-12-06 12:40:00,250.58,250.86,250.48,250.6,8291.0,248.6629,248.9408,248.5637,248.6828,8291.0
2024-12-06 12:50:00,250.77,250.88,250.7,250.83,3049.0,248.8515,248.9607,248.782,248.911,3049.0
2024-12-06 13:00:00,250.77,251.08,250.63,251.08,4384.0,248.8515,249.1591,248.7126,249.1591,4384.0
2024-12-06 13:10:00,251.07,251.16,251.03,251.16,2005.0,249.1492,249.2385,249.1095,249.2385,2005.0
2024-12-06 13:20:00,251.03,251.03,250.77,250.88,6795.0,249.1095,249.1095,248.8515,248.9607,6795.0
2024-12-06 13:30:00,250.87,250.97,250.64,250.97,5896.0,248.9507,249.05,248.7225,249.05,5896.0
2024-12-06 13:40:00,250.88,250.88,250.4,250.4,1907.0,248.9607,248.9607,248.4843,248.4843,1907.0
2024-12-06 13:50:00,250.56,250.79,250.41,250.76,2973.0,248.6431,248.8713,248.4942,248.8416,2973.0
2024-12-06 14:00:00,250.7,250.76,250.59,250.59,4323.0,248.782,248.8416,248.6729,248.6729,4323.0
2024-12-06 14:10:00,250.55,250.57,250.23,250.26,8039.0,248.6332,248.653,248.3156,248.3454,8039.0
2024-12-06 14:20:00,250.23,250.3,250.07,250.3,4262.0,248.3156,248.3851,248.1569,248.3851,4262.0
2024-12-06 14:30:00,250.35,250.53,250.33,250.4,3767.0,248.4347,248.6133,248.4149,248.4843,3767.0
2024-12-06 14:40:00,250.37,250.58,250.36,250.36,7101.0,248.4546,248.6629,248.4446,248.4446,7101.0
2024-12-06 14:50:00,250.39,250.58,250.36,250.57,3672.0,248.4744,248.6629,248.4446,248.653,3672.0
2024-12-06 15:00:00,250.5,250.63,250.43,250.58,5171.0,248.5836,248.7126,248.5141,248.6629,5171.0
2024-12-06 15:10:00,250.54,250.68,250.54,250.63,4399.0,248.6233,248.7622,248.6233,248.7126,4399.0
2024-12-06 15:20:00,250.59,250.77,250.52,250.53,4197.0,248.6729,248.8515,248.6034,248.6133,4197.0
2024-12-06 15:30:00,250.57,250.57,250.05,250.26,14663.0,248.653,248.653,248.137,248.3454,14663.0
2024-12-06 15:40:00,250.27,250.3,250.04,250.14,17651.0,248.3553,248.3851,248.1271,248.2263,17651.0
2024-12-06 15:50:00,250.01,250.52,249.75,250.36,67622.0,248.0973,248.6034,247.8393,248.4446,67622.0
2024-12-09 09:30:00,249.54,251.29,249.54,251.1,32349.0,247.6309,249.3675,247.6309,249.179,32349.0
2024-12-09 09:40:00,251.27,251.63,250.65,251.29,25445.0,249.3477,249.7049,248.7324,249.3675,25445.0
2024-12-09 09:50:00,251.33,251.45,250.28,250.88,15078.0,249.4072,249.5263,248.3652,248.9607,15078.0
2024-12-09 10:00:00,251.01,251.01,250.07,250.62,10408.0,249.0897,249.0897,248.1569,248.7026,10408.0
2024-12-09 10:10:00,250.72,251.38,250.45,251.24,11468.0,248.8019,249.4568,248.5339,249.3179,11468.0
2024-12-09 10:20:00,251.25,251.76,250.99,251.56,8848.0,249.3278,249.8339,249.0698,249.6355,8848.0
2024-12-09 10:30:00,251.74,252.26,251.28,252.26,12986.0,249.8141,250.3301,249.3576,250.3301,12986.0
2024-12-09 10:40:00,251.89,251.89,251.01,251.16,5937.0,249.9629,249.9629,249.0897,249.2385,5937.0
2024-12-09 10:50:00,251.19,251.41,250.9,251.21,6958.0,249.2683,249.4866,248.9805,249.2881,6958.0
2024-12-09 11:00:00,251.11,251.42,250.47,250.47,7850.0,249.1889,249.4965,248.5538,248.5538,7850.0
2024-12-09 11:10:00,250.63,250.81,250.43,250.53,6025.0,248.7126,248.8912,248.5141,248.6133,6025.0
2024-12-09 11:20:00,250.55,251.08,250.36,250.9,7100.0,248.6332,249.1591,248.4446,248.9805,7100.0
2024-12-09 11:30:00,251.02,251.02,249.98,249.98,11499.0,249.0996,249.0996,248.0675,248.0675,11499.0
2024-12-09 11:40:00,250.14,250.54,250.07,250.52,6614.0,248.2263,248.6233,248.1569,248.6034,6614.0
2024-12-09 11:50:00,250.43,250.65,250.3,250.49,5911.0,248.5141,248.7324,248.3851,248.5736,5911.0
2024-12-09 12:00:00,250.45,250.45,249.56,249.64,8675.0,248.5339,248.5339,247.6508,247.7301,8675.0
2024-12-09 12:10:00,249.62,249.79,249.52,249.79,4262.0,247.7103,247.879,247.6111,247.879,4262.0
2024-12-09 12:20:00,249.75,249.97,249.61,249.94,2224.0,247.8393,248.0576,247.7004,248.0278,2224.0
2024-12-09 12:30:00,250.03,250.28,250.01,250.18,4161.0,248.1172,248.3652,248.0973,248.266,4161.0
2024-12-09 12:40:00,250.3,250.52,250.11,250.37,6347.0,248.3851,248.6034,248.1965,248.4546,6347.0
2024-12-09 12:50:00,250.33,250.35,250.06,250.06,4563.0,248.4149,248.4347,248.1469,248.1469,4563.0
2024-12-09 13:00:00,250.1,250.17,249.96,250.07,4208.0,248.1866,248.2561,248.0477,248.1569,4208.0
2024-12-09 13:10:00,250.21,250.4,250.13,250.13,2981.0,248.2958,248.4843,248.2164,248.2164,2981.0
2024-12-09 13:20:00,250.27,250.63,250.11,250.29,7794.0,248.3553,248.7126,248.1965,248.3752,7794.0
2024-12-09 13:30:00,250.2,250.58,250.11,250.58,5815.0,248.2859,248.6629,248.1965,248.6629,5815.0
2024-12-09 13:40:00,250.52,250.65,250.24,250.28,4840.0,248.6034,248.7324,248.3256,248.3652,4840.0
2024-12-09 13:50:00,250.29,250.43,250.11,250.13,5884.0,248.3752,248.5141,248.1965,248.2164,5884.0
2024-12-09 14:00:00,250.19,250.19,249.68,249.83,12910.0,248.2759,248.2759,247.7698,247.9187,12910.0
2024-12-09 14:10:00,249.77,250.06,249.62,249.69,7204.0,247.8591,248.1469,247.7103,247.7798,7204.0
2024-12-09 14:20:00,249.69,250.11,249.68,249.87,6259.0,247.7798,248.1965,247.7698,247.9584,6259.0
2024-12-09 14:30:00,249.75,250.06,249.61,249.93,6491.0,247.8393,248.1469,247.7004,248.0179,6491.0
2024-12-09 14:40:00,249.85,249.93,249.65,249.77,5815.0,247.9385,248.0179,247.7401,247.8591,5815.0
2024-12-09 14:50:00,249.77,249.89,249.54,249.54,7878.0,247.8591,247.9782,247.6309,247.6309,7878.0
2024-12-09 15:00:00,249.67,249.72,249.38,249.64,7487.0,247.7599,247.8095,247.4721,247.7301,7487.0
2024-12-09 15:10:00,249.69,249.85,249.61,249.68,6124.0,247.7798,247.9385,247.7004,247.7698,6124.0
2024-12-09 15:20:00,249.71,249.95,249.57,249.74,9203.0,247.7996,248.0378,247.6607,247.8294,9203.0
2024-12-09 15:30:00,249.72,249.95,249.54,249.69,10930.0,247.8095,248.0378,247.6309,247.7798,10930.0
2024-12-09 15:40:00,249.62,249.67,249.29,249.47,19342.0,247.7103,247.7599,247.3828,247.5614,19342.0
2024-12-09 15:50:00,249.47,249.75,249.11,249.4,115753.0,247.5614,247.8393,247.2042,247.492,115753.0
2024-12-10 09:30:00,249.91,250.03,247.12,248.09,13077.0,247.9981,248.1172,245.2294,246.192,13077.0
2024-12-10 09:40:00,247.6,247.6,246.57,246.9,8184.0,245.7057,245.7057,244.6836,245.0111,8184.0
2024-12-10 09:50:00,246.81,248.25,246.8,248.25,5266.0,244.9218,246.3508,244.9119,246.3508,5266.0
2024-12-10 10:00:00,248.11,248.11,247.53,247.74,10163.0,246.2118,246.2118,245.6363,245.8447,10163.0
2024-12-10 10:10:00,247.74,247.85,247.33,247.33,17116.0,245.8447,245.9538,245.4378,245.4378,17116.0
2024-12-10 10:20:00,247.33,247.73,247.24,247.24,3623.0,245.4378,245.8348,245.3485,245.3485,3623.0
2024-12-10 10:30:00,247.27,247.5,246.89,247.03,4763.0,245.3783,245.6065,245.0012,245.1401,4763.0
2024-12-10 10:40:00,247.24,247.71,247.24,247.63,7902.0,245.3485,245.8149,245.3485,245.7355,7902.0
2024-12-10 10:50:00,247.63,247.69,247.38,247.38,5506.0,245.7355,245.7951,245.4874,245.4874,5506.0
2024-12-10 11:00:00,247.24,247.86,247.24,247.62,19226.0,245.3485,245.9638,245.3485,245.7256,19226.0
2024-12-10 11:10:00,247.62,247.75,247.3,247.45,11613.0,245.7256,245.8546,245.408,245.5569,11613.0
2024-12-10 11:20:00,247.45,247.45,246.83,246.86,28491.0,245.5569,245.5569,244.9416,244.9714,28491.0
2024-12-10 11:30:00,246.89,247.54,246.7,247.39,15272.0,245.0012,245.6462,244.8126,245.4974,15272.0
2024-12-10 11:40:00,247.42,247.54,247.25,247.26,3965.0,245.5271,245.6462,245.3584,245.3683,3965.0
2024-12-10 11:50:00,247.25,247.5,247.22,247.5,4289.0,245.3584,245.6065,245.3287,245.6065,4289.0
2024-12-10 12:00:00,247.56,247.56,247.11,247.33,4892.0,245.6661,245.6661,245.2195,245.4378,4892.0
2024-12-10 12:10:00,247.49,247.57,247.41,247.5,6392.0,245.5966,245.676,245.5172,245.6065,6392.0
2024-12-10 12:20:00,247.5,247.5,247.29,247.3,1124.0,245.6065,245.6065,245.3981,245.408,1124.0
2024-12-10 12:30:00,247.36,247.59,247.35,247.55,2204.0,245.4676,245.6958,245.4577,245.6561,2204.0
2024-12-10 12:40:00,247.56,247.65,247.47,247.55,2894.0,245.6661,245.7554,245.5767,245.6561,2894.0
2024-12-10 12:50:00,247.52,247.67,247.37,247.42,3512.0,245.6264,245.7752,245.4775,245.5271,3512.0
2024-12-10 13:00:00,247.42,247.44,247.25,247.38,1737.0,245.5271,245.547,245.3584,245.4874,1737.0
2024-12-10 13:10:00,247.38,247.68,247.38,247.54,2675.0,245.4874,245.7851,245.4874,245.6462,2675.0
2024-12-10 13:20:00,247.59,247.59,247.35,247.46,1620.0,245.6958,245.6958,245.4577,245.5668,1620.0
2024-12-10 13:30:00,247.26,247.51,247.26,247.5,815.0,245.3683,245.6164,245.3683,245.6065,815.0
2024-12-10 13:40:00,247.5,247.52,247.28,247.42,2787.0,245.6065,245.6264,245.3882,245.5271,2787.0
2024-12-10 13:50:00,247.42,247.52,247.33,247.35,638.0,245.5271,245.6264,245.4378,245.4577,638.0
2024-12-10 14:00:00,247.42,247.48,247.31,247.38,1531.0,245.5271,245.5867,245.418,245.4874,1531.0
2024-12-10 14:10:00,247.38,247.49,247.27,247.29,2063.0,245.4874,245.5966,245.3783,245.3981,2063.0
2024-12-10 14:20:00,247.26,247.52,247.26,247.43,1701.0,245.3683,245.6264,245.3683,245.537,1701.0
2024-12-10 14:30:00,247.42,247.42,247.17,247.33,5749.0,245.5271,245.5271,245.279,245.4378,5749.0
2024-12-10 14:40:00,247.25,247.46,247.25,247.44,14713.0,245.3584,245.5668,245.3584,245.547,14713.0
2024-12-10 14:50:00,247.47,247.73,247.47,247.73,4672.0,245.5767,245.8348,245.5767,245.8348,4672.0
2024-12-10 15:00:00,247.72,248.07,247.69,248.04,2539.0,245.8248,246.1722,245.7951,246.1424,2539.0
2024-12-10 15:10:00,247.99,248.08,247.9,247.9,1881.0,246.0928,246.1821,246.0035,246.0035,1881.0
2024-12-10 15:20:00,247.74,247.81,247.57,247.67,3159.0,245.8447,245.9141,245.676,245.7752,3159.0
2024-12-10 15:30:00,247.68,247.68,247.27,247.27,8774.0,245.7851,245.7851,245.3783,245.3783,8774.0
2024-12-10 15:40:00,247.2,247.32,246.74,246.84,5531.0,245.3088,245.4279,244.8523,244.9516,5531.0
2024-12-10 15:50:00,246.79,247.23,246.77,247.08,41810.0,244.9019,245.3386,244.8821,245.1897,41810.0
2024-12-11 09:30:00,246.81,247.76,246.58,247.68,19809.0,244.9218,245.8645,244.6936,245.7851,19809.0
2024-12-11 09:40:00,247.46,247.84,247.27,247.56,6404.0,245.5668,245.9439,245.3783,245.6661,6404.0
2024-12-11 09:50:00,247.56,247.56,246.89,246.89,7104.0,245.6661,245.6661,245.0012,245.0012,7104.0
2024-12-11 10:00:00,247.2,247.2,245.97,246.21,10092.0,245.3088,245.3088,244.0882,244.3264,10092.0
2024-12-11 10:10:00,246.12,246.4,245.88,246.4,8734.0,244.2371,244.5149,243.9989,244.5149,8734.0
2024-12-11 10:20:00,246.23,246.92,246.19,246.19,4502.0,244.3462,245.0309,244.3065,244.3065,4502.0
2024-12-11 10:30:00,246.15,246.32,246.09,246.3,3987.0,244.2668,244.4355,244.2073,244.4157,3987.0
2024-12-11 10:40:00,246.3,246.74,246.05,246.6,8120.0,244.4157,244.8523,244.1676,244.7134,8120.0
2024-12-11 10:50:00,246.61,246.68,246.48,246.55,1771.0,244.7233,244.7928,244.5943,244.6638,1771.0
2024-12-11 11:00:00,246.62,246.62,245.86,245.91,7005.0,244.7332,244.7332,243.9791,244.0287,7005.0
2024-12-11 11:10:00,246.27,246.27,245.17,245.42,6952.0,244.3859,244.3859,243.2943,243.5424,6952.0
2024-12-11 11:20:00,245.41,246.2,245.38,246.09,13133.0,243.5325,244.3165,243.5027,244.2073,13133.0
2024-12-11 11:30:00,246.01,246.46,246.01,246.46,6901.0,244.1279,244.5745,244.1279,244.5745,6901.0
2024-12-11 11:40:00,246.48,246.48,246.0,246.03,8528.0,244.5943,244.5943,244.118,244.1478,8528.0
2024-12-11 11:50:00,246.16,246.22,245.94,246.03,2629.0,244.2768,244.3363,244.0584,244.1478,2629.0
2024-12-11 12:00:00,246.02,246.27,245.94,245.97,3746.0,244.1378,244.3859,244.0584,244.0882,3746.0
2024-12-11 12:10:00,245.99,246.24,245.99,245.99,1830.0,244.1081,244.3562,244.1081,244.1081,1830.0
2024-12-11 12:20:00,245.93,245.97,245.79,245.89,1796.0,244.0485,244.0882,243.9096,244.0088,1796.0
2024-12-11 12:30:00,245.77,245.84,245.63,245.76,1709.0,243.8897,243.9592,243.7508,243.8798,1709.0
2024-12-11 12:40:00,245.81,246.12,245.74,246.11,5655.0,243.9294,244.2371,243.86,244.2271,5655.0
2024-12-11 12:50:00,246.14,246.24,246.09,246.18,3987.0,244.2569,244.3562,244.2073,244.2966,3987.0
2024-12-11 13:00:00,246.09,246.18,245.99,245.99,1517.0,244.2073,244.2966,244.1081,244.1081,1517.0
2024-12-11 13:10:00,246.0,246.17,246.0,246.17,1986.0,244.118,244.2867,244.118,244.2867,1986.0
2024-12-11 13:20:00,246.09,246.16,245.99,245.99,1800.0,244.2073,244.2768,244.1081,244.1081,1800.0
2024-12-11 13:30:00,245.99,246.03,245.79,245.79,3762.0,244.1081,244.1478,243.9096,243.9096,3762.0
2024-12-11 13:40:00,245.62,245.77,245.44,245.58,4327.0,243.7409,243.8897,243.5623,243.7012,4327.0
2024-12-11 13:50:00,245.48,245.53,245.26,245.29,2118.0,243.602,243.6516,243.3836,243.4134,2118.0
2024-12-11 14:00:00,245.3,245.41,245.25,245.4,6425.0,243.4233,243.5325,243.3737,243.5226,6425.0
2024-12-11 14:10:00,245.35,245.46,245.35,245.42,4001.0,243.473,243.5821,243.473,243.5424,4001.0
2024-12-11 14:20:00,245.44,245.71,245.39,245.71,7123.0,243.5623,243.8302,243.5127,243.8302,7123.0
2024-12-11 14:30:00,245.78,245.99,245.65,245.99,10454.0,243.8997,244.1081,243.7707,244.1081,10454.0
2024-12-11 14:40:00,246.0,246.34,245.94,246.31,11114.0,244.118,244.4554,244.0584,244.4256,11114.0
2024-12-11 14:50:00,246.29,246.59,246.12,246.5,14418.0,244.4058,244.7035,244.2371,244.6142,14418.0
2024-12-11 15:00:00,246.54,246.67,246.32,246.59,12845.0,244.6539,244.7829,244.4355,244.7035,12845.0
2024-12-11 15:10:00,246.57,246.66,246.49,246.64,10573.0,244.6836,244.7729,244.6042,244.7531,10573.0
2024-12-11 15:20:00,246.59,246.76,246.45,246.47,13471.0,244.7035,244.8722,244.5645,244.5844,13471.0
2024-12-11 15:30:00,246.45,246.48,245.74,246.05,33379.0,244.5645,244.5943,243.86,244.1676,33379.0
2024-12-11 15:40:00,245.95,246.28,245.8,246.26,19440.0,244.0684,244.3958,243.9195,244.376,19440.0
2024-12-11 15:50:00,246.17,246.4,245.42,245.51,107922.0,244.2867,244.5149,243.5424,243.6317,107922.0
2024-12-12 09:30:00,245.22,246.55,245.22,245.71,14016.0,243.344,244.6638,243.344,243.8302,14016.0
2024-12-12 09:40:00,245.78,246.39,245.78,246.09,1058.0,243.8997,244.505,243.8997,244.2073,1058.0
2024-12-12 09:50:00,246.17,246.74,245.9,246.74,2483.0,244.2867,244.8523,244.0188,244.8523,2483.0
2024-12-12 10:00:00,246.94,247.06,246.58,246.7,2500.0,245.0508,245.1699,244.6936,244.8126,2500.0
2024-12-12 10:10:00,246.7,246.91,246.53,246.53,2538.0,244.8126,245.021,244.6439,244.6439,2538.0
2024-12-12 10:20:00,246.59,246.71,246.52,246.59,2692.0,244.7035,244.8226,244.634,244.7035,2692.0
2024-12-12 10:30:00,246.59,246.81,246.44,246.75,1321.0,244.7035,244.9218,244.5546,244.8623,1321.0
2024-12-12 10:40:00,246.57,246.71,246.53,246.53,600.0,244.6836,244.8226,244.6439,244.6439,600.0
2024-12-12 10:50:00,246.64,247.13,246.63,247.13,1360.0,244.7531,245.2393,244.7432,245.2393,1360.0
2024-12-12 11:00:00,247.0,247.61,246.91,247.55,13508.0,245.1103,245.7157,245.021,245.6561,13508.0
2024-12-12 11:10:00,247.46,247.84,247.4,247.54,5227.0,245.5668,245.9439,245.5073,245.6462,5227.0
2024-12-12 11:20:00,247.71,247.72,247.61,247.72,822.0,245.8149,245.8248,245.7157,245.8248,822.0
2024-12-12 11:30:00,247.98,248.03,247.31,247.31,8078.0,246.0828,246.1325,245.418,245.418,8078.0
2024-12-12 11:40:00,247.39,247.44,247.14,247.23,11112.0,245.4974,245.547,245.2493,245.3386,11112.0
2024-12-12 11:50:00,247.23,247.65,247.21,247.47,8255.0,245.3386,245.7554,245.3187,245.5767,8255.0
2024-12-12 12:00:00,247.46,248.01,247.46,247.49,9979.0,245.5668,246.1126,245.5668,245.5966,9979.0
2024-12-12 12:10:00,247.49,247.68,247.32,247.54,2747.0,245.5966,245.7851,245.4279,245.6462,2747.0
2024-12-12 12:20:00,247.68,248.02,247.5,247.77,3535.0,245.7851,246.1225,245.6065,245.8744,3535.0
2024-12-12 12:30:00,247.68,247.78,247.64,247.71,7217.0,245.7851,245.8844,245.7454,245.8149,7217.0
2024-12-12 12:40:00,247.72,247.77,247.57,247.76,1195.0,245.8248,245.8744,245.676,245.8645,1195.0
2024-12-12 12:50:00,247.74,247.93,247.54,247.87,3715.0,245.8447,246.0332,245.6462,245.9737,3715.0
2024-12-12 13:00:00,247.87,247.94,247.71,247.94,2327.0,245.9737,246.0431,245.8149,246.0431,2327.0
2024-12-12 13:10:00,248.01,248.41,248.01,248.32,8832.0,246.1126,246.5096,246.1126,246.4202,8832.0
2024-12-12 13:20:00,248.26,248.43,247.99,247.99,3235.0,246.3607,246.5294,246.0928,246.0928,3235.0
2024-12-12 13:30:00,248.11,248.11,247.93,248.09,3589.0,246.2118,246.2118,246.0332,246.192,3589.0
2024-12-12 13:40:00,248.03,248.13,247.76,247.93,3579.0,246.1325,246.2317,245.8645,246.0332,3579.0
2024-12-12 13:50:00,247.9,248.0,247.75,247.8,3893.0,246.0035,246.1027,245.8546,245.9042,3893.0
2024-12-12 14:00:00,247.72,248.0,247.72,247.9,5727.0,245.8248,246.1027,245.8248,246.0035,5727.0
2024-12-12 14:10:00,247.79,247.82,247.54,247.65,2892.0,245.8943,245.9241,245.6462,245.7554,2892.0
2024-12-12 14:20:00,247.54,247.92,247.49,247.8,8453.0,245.6462,246.0233,245.5966,245.9042,8453.0
2024-12-12 14:30:00,247.91,248.28,247.65,248.28,7704.0,246.0134,246.3805,245.7554,246.3805,7704.0
2024-12-12 14:40:00,248.28,248.32,248.13,248.18,7913.0,246.3805,246.4202,246.2317,246.2813,7913.0
2024-12-12 14:50:00,248.15,248.41,248.06,248.41,6577.0,246.2515,246.5096,246.1622,246.5096,6577.0
2024-12-12 15:00:00,248.25,248.91,248.25,248.76,19216.0,246.3508,247.0057,246.3508,246.8569,19216.0
2024-12-12 15:10:00,248.76,249.08,248.62,248.89,9192.0,246.8569,247.1744,246.7179,246.9859,9192.0
2024-12-12 15:20:00,248.87,249.35,248.76,249.27,10319.0,246.966,247.4424,246.8569,247.363,10319.0
2024-12-12 15:30:00,249.27,249.27,248.66,248.7,21159.0,247.363,247.363,246.7576,246.7973,21159.0
2024-12-12 15:40:00,248.83,249.05,248.66,248.96,19863.0,246.9263,247.1447,246.7576,247.0553,19863.0
2024-12-12 15:50:00,248.86,249.17,248.47,248.89,103881.0,246.9561,247.2637,246.5691,246.9859,103881.0
2024-12-13 09:30:00,248.29,249.21,248.19,248.89,23095.0,246.3905,247.3034,246.2912,246.9859,23095.0
2024-12-13 09:40:00,249.04,249.94,248.84,249.21,11308.0,247.1347,248.0278,246.9363,247.3034,11308.0
2024-12-13 09:50:00,249.31,249.39,248.69,248.88,26461.0,247.4027,247.4821,246.7874,246.976,26461.0
2024-12-13 10:00:00,248.69,248.69,247.7,247.7,11405.0,246.7874,246.7874,245.805,245.805,11405.0
2024-12-13 10:10:00,247.73,247.91,247.33,247.91,4100.0,245.8348,246.0134,245.4378,246.0134,4100.0
2024-12-13 10:20:00,247.93,248.54,247.75,248.35,11818.0,246.0332,246.6386,245.8546,246.45,11818.0
2024-12-13 10:30:00,248.28,248.4,248.1,248.39,5140.0,246.3805,246.4996,246.2019,246.4897,5140.0
2024-12-13 10:40:00,248.42,248.62,248.07,248.23,12153.0,246.5195,246.7179,246.1722,246.3309,12153.0
2024-12-13 10:50:00,248.23,248.62,247.93,248.58,9720.0,246.3309,246.7179,246.0332,246.6782,9720.0
2024-12-13 11:00:00,248.53,248.9,248.44,248.9,6080.0,246.6286,246.9958,246.5393,246.9958,6080.0
2024-12-13 11:10:00,248.79,249.01,248.58,248.65,10563.0,246.8866,247.105,246.6782,246.7477,10563.0
2024-12-13 11:20:00,248.62,249.03,248.61,248.99,3271.0,246.7179,247.1248,246.708,247.0851,3271.0
2024-12-13 11:30:00,249.09,249.19,248.81,248.81,8094.0,247.1843,247.2836,246.9065,246.9065,8094.0
2024-12-13 11:40:00,249.02,249.05,248.72,248.72,2253.0,247.1149,247.1447,246.8172,246.8172,2253.0
2024-12-13 11:50:00,248.65,249.2,248.64,249.1,8195.0,246.7477,247.2935,246.7378,247.1943,8195.0
2024-12-13 12:00:00,249.1,249.14,248.94,249.05,3127.0,247.1943,247.234,247.0355,247.1447,3127.0
2024-12-13 12:10:00,248.91,249.1,248.85,248.85,6105.0,247.0057,247.1943,246.9462,246.9462,6105.0
2024-12-13 12:20:00,248.99,249.06,248.48,248.58,7852.0,247.0851,247.1546,246.579,246.6782,7852.0
2024-12-13 12:30:00,248.61,248.8,248.6,248.72,4414.0,246.708,246.8966,246.6981,246.8172,4414.0
2024-12-13 12:40:00,248.77,249.04,248.73,249.04,7038.0,246.8668,247.1347,246.8271,247.1347,7038.0
2024-12-13 12:50:00,248.98,249.0,248.79,248.9,4119.0,247.0752,247.095,246.8866,246.9958,4119.0
2024-12-13 13:00:00,248.86,248.96,248.81,248.96,2220.0,246.9561,247.0553,246.9065,247.0553,2220.0
2024-12-13 13:10:00,248.91,249.12,248.88,249.12,3829.0,247.0057,247.2141,246.976,247.2141,3829.0
2024-12-13 13:20:00,249.08,249.17,248.95,249.08,10950.0,247.1744,247.2637,247.0454,247.1744,10950.0
2024-12-13 13:30:00,249.1,249.37,248.95,249.3,4869.0,247.1943,247.4622,247.0454,247.3927,4869.0
2024-12-13 13:40:00,249.37,249.52,249.21,249.24,17724.0,247.4622,247.6111,247.3034,247.3332,17724.0
2024-12-13 13:50:00,249.47,249.47,249.17,249.31,3662.0,247.5614,247.5614,247.2637,247.4027,3662.0
2024-12-13 14:00:00,249.28,249.63,249.22,249.57,4832.0,247.3729,247.7202,247.3134,247.6607,4832.0
2024-12-13 14:10:00,249.54,249.86,249.42,249.78,8316.0,247.6309,247.9485,247.5118,247.8691,8316.0
2024-12-13 14:20:00,249.86,250.31,249.84,250.16,26540.0,247.9485,248.395,247.9286,248.2462,26540.0
2024-12-13 14:30:00,250.14,250.37,249.66,250.37,55476.0,248.2263,248.4546,247.75,248.4546,55476.0
2024-12-13 14:40:00,250.28,250.4,249.93,250.05,27592.0,248.3652,248.4843,248.0179,248.137,27592.0
2024-12-13 14:50:00,250.16,250.56,250.07,250.26,20190.0,248.2462,248.6431,248.1569,248.3454,20190.0
2024-12-13 15:00:00,250.29,250.58,250.17,250.24,95722.0,248.3752,248.6629,248.2561,248.3256,95722.0
2024-12-13 15:10:00,250.24,250.73,250.23,250.29,19936.0,248.3256,248.8118,248.3156,248.3752,19936.0
2024-12-13 15:20:00,250.24,250.62,250.0,250.4,23978.0,248.3256,248.7026,248.0874,248.4843,23978.0
2024-12-13 15:30:00,250.31,250.91,250.31,250.87,52551.0,248.395,248.9904,248.395,248.9507,52551.0
2024-12-13 15:40:00,250.81,251.62,250.77,251.6,38299.0,248.8912,249.695,248.8515,249.6751,38299.0
2024-12-13 15:50:00,251.38,251.5,250.0,250.15,165066.0,249.4568,249.5759,248.0874,248.2362,165066.0
2024-12-16 09:30:00,250.83,251.22,249.08,249.08,20161.0,248.911,249.2981,247.1744,247.1744,20161.0
2024-12-16 09:40:00,249.38,250.38,249.38,250.38,3349.0,247.4721,248.4645,247.4721,248.4645,3349.0
2024-12-16 09:50:00,250.67,251.21,250.65,251.08,9319.0,248.7523,249.2881,248.7324,249.1591,9319.0
2024-12-16 10:00:00,250.94,250.94,250.26,250.43,9868.0,249.0202,249.0202,248.3454,248.5141,9868.0
2024-12-16 10:10:00,250.41,250.52,249.97,250.52,6285.0,248.4942,248.6034,248.0576,248.6034,6285.0
2024-12-16 10:20:00,250.52,250.75,250.19,250.61,3111.0,248.6034,248.8316,248.2759,248.6927,3111.0
2024-12-16 10:30:00,250.45,250.85,250.39,250.66,3869.0,248.5339,248.9309,248.4744,248.7423,3869.0
2024-12-16 10:40:00,250.66,250.84,250.37,250.67,4088.0,248.7423,248.921,248.4546,248.7523,4088.0
2024-12-16 10:50:00,250.68,251.02,250.52,250.52,3602.0,248.7622,249.0996,248.6034,248.6034,3602.0
2024-12-16 11:00:00,250.7,250.8,250.29,250.29,4109.0,248.782,248.8813,248.3752,248.3752,4109.0
2024-12-16 11:10:00,250.29,250.43,249.92,250.03,5904.0,248.3752,248.5141,248.008,248.1172,5904.0
2024-12-16 11:20:00,250.26,250.46,250.0,250.26,5454.0,248.3454,248.5439,248.0874,248.3454,5454.0
2024-12-16 11:30:00,250.29,250.29,249.37,249.64,14075.0,248.3752,248.3752,247.4622,247.7301,14075.0
2024-12-16 11:40:00,249.69,249.69,249.06,249.12,4322.0,247.7798,247.7798,247.1546,247.2141,4322.0
2024-12-16 11:50:00,249.11,249.13,248.73,248.91,12996.0,247.2042,247.224,246.8271,247.0057,12996.0
2024-12-16 12:00:00,248.9,249.05,248.69,248.97,5182.0,246.9958,247.1447,246.7874,247.0653,5182.0
2024-12-16 12:10:00,248.97,249.09,248.68,248.68,4519.0,247.0653,247.1843,246.7775,246.7775,4519.0
2024-12-16 12:20:00,248.79,248.94,248.78,248.82,9912.0,246.8866,247.0355,246.8767,246.9164,9912.0
2024-12-16 12:30:00,248.82,248.9,248.45,248.89,13872.0,246.9164,246.9958,246.5492,246.9859,13872.0
2024-12-16 12:40:00,248.9,249.2,248.78,249.07,26355.0,246.9958,247.2935,246.8767,247.1645,26355.0
2024-12-16 12:50:00,249.08,249.2,248.93,249.04,15531.0,247.1744,247.2935,247.0256,247.1347,15531.0
2024-12-16 13:00:00,249.04,249.15,248.61,249.0,12184.0,247.1347,247.2439,246.708,247.095,12184.0
2024-12-16 13:10:00,249.03,249.22,248.89,249.08,11413.0,247.1248,247.3134,246.9859,247.1744,11413.0
2024-12-16 13:20:00,249.08,249.19,249.0,249.13,12831.0,247.1744,247.2836,247.095,247.224,12831.0
2024-12-16 13:30:00,249.1,249.36,248.85,249.24,50107.0,247.1943,247.4523,246.9462,247.3332,50107.0
2024-12-16 13:40:00,249.11,249.25,248.96,249.03,2795.0,247.2042,247.3431,247.0553,247.1248,2795.0
2024-12-16 13:50:00,249.12,249.41,249.09,249.26,20536.0,247.2141,247.5019,247.1843,247.353,20536.0
2024-12-16 14:00:00,249.26,249.41,249.19,249.21,8421.0,247.353,247.5019,247.2836,247.3034,8421.0
2024-12-16 14:10:00,249.32,249.32,249.09,249.13,4858.0,247.4126,247.4126,247.1843,247.224,4858.0
2024-12-16 14:20:00,249.12,249.15,249.03,249.03,3619.0,247.2141,247.2439,247.1248,247.1248,3619.0
2024-12-16 14:30:00,249.05,249.1,248.96,249.0,10518.0,247.1447,247.1943,247.0553,247.095,10518.0
2024-12-16 14:40:00,249.01,249.14,248.87,249.09,21700.0,247.105,247.234,246.966,247.1843,21700.0
2024-12-16 14:50:00,249.09,249.16,248.97,249.11,11285.0,247.1843,247.2538,247.0653,247.2042,11285.0
2024-12-16 15:00:00,249.11,249.15,249.0,249.06,25272.0,247.2042,247.2439,247.095,247.1546,25272.0
2024-12-16 15:10:00,249.06,249.06,248.67,248.73,10096.0,247.1546,247.1546,246.7676,246.8271,10096.0
2024-12-16 15:20:00,248.76,249.07,248.76,248.95,11557.0,246.8569,247.1645,246.8569,247.0454,11557.0
2024-12-16 15:30:00,249.02,249.1,248.93,249.0,17439.0,247.1149,247.1943,247.0256,247.095,17439.0
2024-12-16 15:40:00,249.0,249.0,248.49,248.68,21080.0,247.095,247.095,246.5889,246.7775,21080.0
2024-12-16 15:50:00,248.53,248.53,248.0,248.42,74779.0,246.6286,246.6286,246.1027,246.5195,74779.0
2024-12-17 09:30:00,248.8,253.87,248.8,253.69,47626.0,247.5485,252.593,247.5485,252.4139,47626.0
2024-12-17 09:40:00,253.61,253.61,250.8,251.57,22252.0,252.3343,252.3343,249.5384,250.3046,22252.0
2024-12-17 09:50:00,251.41,252.03,251.0,251.37,12468.0,250.1454,250.7622,249.7374,250.1056,12468.0
2024-12-17 10:00:00,251.38,251.82,251.13,251.38,16000.0,250.1155,250.5533,249.8668,250.1155,16000.0
2024-12-17 10:10:00,251.38,252.24,251.35,252.12,16971.0,250.1155,250.9712,250.0857,250.8518,16971.0
2024-12-17 10:20:00,252.22,252.51,251.58,252.04,29829.0,250.9513,251.2398,250.3145,250.7722,29829.0
2024-12-17 10:30:00,252.04,252.58,251.57,251.94,21369.0,250.7722,251.3095,250.3046,250.6727,21369.0
2024-12-17 10:40:00,251.93,252.33,250.66,250.66,25586.0,250.6627,251.0607,249.3991,249.3991,25586.0
2024-12-17 10:50:00,250.82,250.91,250.13,250.45,17097.0,249.5583,249.6479,248.8718,249.1902,17097.0
2024-12-17 11:00:00,250.45,250.96,250.29,250.92,15430.0,249.1902,249.6976,249.031,249.6578,15430.0
2024-12-17 11:10:00,250.96,251.45,249.94,250.34,16528.0,249.6976,250.1852,248.6828,249.0807,16528.0
2024-12-17 11:20:00,250.33,250.39,249.61,249.61,17823.0,249.0708,249.1305,248.3544,248.3544,17823.0
2024-12-17 11:30:00,249.7,250.15,249.59,249.59,12376.0,248.444,248.8917,248.3345,248.3345,12376.0
2024-12-17 11:40:00,249.56,249.64,248.97,249.29,14718.0,248.3047,248.3843,247.7176,248.036,14718.0
2024-12-17 11:50:00,249.27,249.64,249.01,249.64,14457.0,248.0161,248.3843,247.7574,248.3843,14457.0
2024-12-17 12:00:00,249.65,249.74,249.12,249.12,9831.0,248.3942,248.4838,247.8669,247.8669,9831.0
2024-12-17 12:10:00,249.12,249.18,248.8,248.88,8822.0,247.8669,247.9266,247.5485,247.6281,8822.0
2024-12-17 12:20:00,248.96,249.02,248.44,248.44,8348.0,247.7077,247.7674,247.1903,247.1903,8348.0
2024-12-17 12:30:00,248.56,248.72,248.4,248.71,12207.0,247.3097,247.4689,247.1505,247.4589,12207.0
2024-12-17 12:40:00,248.68,248.77,248.19,248.19,4706.0,247.4291,247.5186,246.9416,246.9416,4706.0
2024-12-17 12:50:00,248.2,248.47,248.18,248.47,5599.0,246.9515,247.2201,246.9316,247.2201,5599.0
2024-12-17 13:00:00,248.42,248.8,248.17,248.33,9235.0,247.1704,247.5485,246.9217,247.0808,9235.0
2024-12-17 13:10:00,248.34,248.37,247.72,247.75,6423.0,247.0908,247.1206,246.4739,246.5038,6423.0
2024-12-17 13:20:00,247.73,248.32,247.71,248.11,9224.0,246.4839,247.0709,246.464,246.862,9224.0
2024-12-17 13:30:00,248.12,248.17,247.76,247.76,9145.0,246.8719,246.9217,246.5137,246.5137,9145.0
2024-12-17 13:40:00,247.75,248.01,247.53,247.53,7412.0,246.5038,246.7625,246.2849,246.2849,7412.0
2024-12-17 13:50:00,247.56,247.9,247.56,247.89,9281.0,246.3147,246.653,246.3147,246.6431,9281.0
2024-12-17 14:00:00,247.88,247.91,247.58,247.59,10816.0,246.6331,246.663,246.3346,246.3446,10816.0
2024-12-17 14:10:00,247.58,247.65,247.34,247.45,9647.0,246.3346,246.4043,246.0958,246.2053,9647.0
2024-12-17 14:20:00,247.45,247.46,247.15,247.24,6238.0,246.2053,246.2152,245.9068,245.9963,6238.0
2024-12-17 14:30:00,247.23,247.31,247.1,247.13,8802.0,245.9864,246.066,245.857,245.8869,8802.0
2024-12-17 14:40:00,247.23,247.25,247.0,247.03,7994.0,245.9864,246.0063,245.7575,245.7874,7994.0
2024-12-17 14:50:00,247.06,247.07,246.68,246.81,6151.0,245.8172,245.8272,245.4391,245.5685,6151.0
2024-12-17 15:00:00,246.8,246.91,246.74,246.8,13327.0,245.5585,245.668,245.4988,245.5585,13327.0
2024-12-17 15:10:00,246.85,246.88,246.71,246.77,11737.0,245.6083,245.6381,245.469,245.5287,11737.0
2024-12-17 15:20:00,246.72,246.84,246.37,246.38,19824.0,245.4789,245.5983,245.1307,245.1407,19824.0
2024-12-17 15:30:00,246.36,246.54,246.09,246.09,31615.0,245.1208,245.2999,244.8521,244.8521,31615.0
2024-12-17 15:40:00,246.09,246.79,246.09,246.58,46270.0,244.8521,245.5486,244.8521,245.3397,46270.0
2024-12-17 15:50:00,246.54,246.95,245.89,246.21,194196.0,245.2999,245.7078,244.6531,244.9715,194196.0
2024-12-18 09:30:00,244.95,245.1,241.92,244.0,27287.0,243.7179,243.8671,240.7031,242.7726,27287.0
2024-12-18 09:40:00,243.84,244.53,243.5,243.8,6835.0,242.6134,243.3,242.2751,242.5736,6835.0
2024-12-18 09:50:00,243.84,244.48,243.72,244.25,5721.0,242.6134,243.2502,242.494,243.0214,5721.0
2024-12-18 10:00:00,244.25,244.25,243.56,243.71,28698.0,243.0214,243.0214,242.3348,242.4841,28698.0
2024-12-18 10:10:00,243.73,243.9,242.8,242.91,8865.0,242.504,242.6731,241.5787,241.6881,8865.0
2024-12-18 10:20:00,242.83,243.79,242.77,243.7,14437.0,241.6085,242.5637,241.5488,242.4741,14437.0
2024-12-18 10:30:00,243.49,244.06,243.44,243.86,3274.0,242.2652,242.8323,242.2154,242.6333,3274.0
2024-12-18 10:40:00,243.9,244.21,243.82,244.09,7550.0,242.6731,242.9816,242.5935,242.8622,7550.0
2024-12-18 10:50:00,244.27,244.36,243.64,243.73,6179.0,243.0413,243.1308,242.4144,242.504,6179.0
2024-12-18 11:00:00,243.52,243.72,243.33,243.48,3565.0,242.295,242.494,242.106,242.2552,3565.0
2024-12-18 11:10:00,243.51,243.53,242.92,242.97,7486.0,242.2851,242.305,241.6981,241.7478,7486.0
2024-12-18 11:20:00,243.1,243.8,242.73,243.8,16584.0,241.8772,242.5736,241.509,242.5736,16584.0
2024-12-18 11:30:00,243.71,243.72,242.98,243.25,11886.0,242.4841,242.494,241.7578,242.0264,11886.0
2024-12-18 11:40:00,243.25,243.25,242.84,242.99,6601.0,242.0264,242.0264,241.6185,241.7677,6601.0
2024-12-18 11:50:00,243.0,243.67,243.0,243.29,51871.0,241.7777,242.4443,241.7777,242.0662,51871.0
2024-12-18 12:00:00,243.52,243.61,242.98,242.98,4125.0,242.295,242.3846,241.7578,241.7578,4125.0
2024-12-18 12:10:00,242.96,243.29,242.96,243.2,2472.0,241.7379,242.0662,241.7379,241.9767,2472.0
2024-12-18 12:20:00,243.02,243.27,242.87,242.87,3475.0,241.7976,242.0463,241.6483,241.6483,3475.0
2024-12-18 12:30:00,242.87,243.1,242.68,242.92,6291.0,241.6483,241.8772,241.4593,241.6981,6291.0
2024-12-18 12:40:00,243.07,243.08,242.68,242.82,3342.0,241.8473,241.8573,241.4593,241.5986,3342.0
2024-12-18 12:50:00,242.7,242.8,242.38,242.41,5167.0,241.4792,241.5787,241.1608,241.1906,5167.0
2024-12-18 13:00:00,242.51,242.51,242.19,242.28,3902.0,241.2901,241.2901,240.9717,241.0613,3902.0
2024-12-18 13:10:00,242.28,242.3,242.0,242.12,2802.0,241.0613,241.0812,240.7827,240.9021,2802.0
2024-12-18 13:20:00,242.08,242.29,242.0,242.29,2029.0,240.8623,241.0712,240.7827,241.0712,2029.0
2024-12-18 13:30:00,242.25,242.45,242.25,242.43,1832.0,241.0314,241.2304,241.0314,241.2105,1832.0
2024-12-18 13:40:00,242.65,242.92,242.6,242.92,1950.0,241.4294,241.6981,241.3797,241.6981,1950.0
2024-12-18 13:50:00,242.92,243.03,242.54,242.55,3916.0,241.6981,241.8075,241.32,241.3299,3916.0
2024-12-18 14:00:00,242.47,242.47,241.1,241.1,5547.0,241.2503,241.2503,239.8872,239.8872,5547.0
2024-12-18 14:10:00,240.9,241.14,240.76,240.94,2167.0,239.6882,239.927,239.5489,239.728,2167.0
2024-12-18 14:20:00,241.04,241.17,240.46,240.46,3450.0,239.8275,239.9569,239.2504,239.2504,3450.0
2024-12-18 14:30:00,240.54,240.71,240.26,240.41,3978.0,239.33,239.4992,239.0514,239.2007,3978.0
2024-12-18 14:40:00,240.39,240.82,239.89,240.13,3861.0,239.1808,239.6086,238.6833,238.9221,3861.0
2024-12-18 14:50:00,240.06,240.06,239.44,239.85,7496.0,238.8524,238.8524,238.2356,238.6435,7496.0
2024-12-18 15:00:00,239.86,240.39,239.71,240.1,10604.0,238.6535,239.1808,238.5042,238.8922,10604.0
2024-12-18 15:10:00,240.22,240.35,239.42,239.73,11978.0,239.0116,239.141,238.2157,238.5241,11978.0
2024-12-18 15:20:00,239.89,240.39,239.82,240.23,12975.0,238.6833,239.1808,238.6137,239.0216,12975.0
2024-12-18 15:30:00,240.23,240.38,239.45,239.45,28310.0,239.0216,239.1708,238.2455,238.2455,28310.0
2024-12-18 15:40:00,239.22,239.41,238.12,238.83,20167.0,238.0167,238.2057,236.9222,237.6286,20167.0
2024-12-18 15:50:00,238.72,238.84,237.45,237.52,82005.0,237.5192,237.6386,236.2556,236.3252,82005.0
2024-12-19 09:30:00,236.51,239.26,236.51,238.89,22736.0,235.3203,238.0565,235.3203,237.6883,22736.0
2024-12-19 09:40:00,238.45,238.45,237.71,238.12,6633.0,237.2505,237.2505,236.5143,236.9222,6633.0
2024-12-19 09:50:00,237.9,237.9,237.29,237.86,4947.0,236.7033,236.7033,236.0964,236.6635,4947.0
2024-12-19 10:00:00,237.96,237.98,237.57,237.93,4557.0,236.763,236.7829,236.375,236.7332,4557.0
2024-12-19 10:10:00,237.7,237.94,236.94,237.45,10065.0,236.5043,236.7431,235.7481,236.2556,10065.0
2024-12-19 10:20:00,237.52,237.81,237.3,237.3,3721.0,236.3252,236.6138,236.1063,236.1063,3721.0
2024-12-19 10:30:00,237.65,237.83,237.15,237.16,5537.0,236.4546,236.6337,235.9571,235.967,5537.0
2024-12-19 10:40:00,237.16,237.46,236.01,236.28,10509.0,235.967,236.2655,234.8228,235.0915,10509.0
2024-12-19 10:50:00,236.71,236.73,236.09,236.28,12751.0,235.5193,235.5392,234.9024,235.0915,12751.0
2024-12-19 11:00:00,236.29,236.29,235.62,235.76,10917.0,235.1014,235.1014,234.4348,234.5741,10917.0
2024-12-19 11:10:00,235.89,236.29,235.62,236.1,25903.0,234.7034,235.1014,234.4348,234.9124,25903.0
2024-12-19 11:20:00,236.07,237.23,236.07,237.23,6763.0,234.8825,236.0367,234.8825,236.0367,6763.0
2024-12-19 11:30:00,237.12,237.12,236.71,237.02,1932.0,235.9272,235.9272,235.5193,235.8277,1932.0
2024-12-19 11:40:00,237.1,237.1,236.68,236.86,2029.0,235.9073,235.9073,235.4895,235.6685,2029.0
2024-12-19 11:50:00,236.82,236.92,236.53,236.64,5336.0,235.6287,235.7282,235.3402,235.4497,5336.0
2024-12-19 12:00:00,236.49,237.03,236.48,236.74,2576.0,235.3004,235.8377,235.2905,235.5491,2576.0
2024-12-19 12:10:00,236.99,236.99,236.47,236.78,1888.0,235.7979,235.7979,235.2805,235.5889,1888.0
2024-12-19 12:20:00,236.81,236.95,236.73,236.78,663.0,235.6188,235.7581,235.5392,235.5889,663.0
2024-12-19 12:30:00,236.73,237.06,236.63,237.06,2791.0,235.5392,235.8675,235.4397,235.8675,2791.0
2024-12-19 12:40:00,236.96,237.1,236.69,236.78,3369.0,235.768,235.9073,235.4994,235.5889,3369.0
2024-12-19 12:50:00,236.59,236.76,236.45,236.57,7577.0,235.3999,235.569,235.2606,235.38,7577.0
2024-12-19 13:00:00,236.49,236.76,236.15,236.75,2578.0,235.3004,235.569,234.9621,235.5591,2578.0
2024-12-19 13:10:00,236.69,237.15,236.67,236.95,3937.0,235.4994,235.9571,235.4795,235.7581,3937.0
2024-12-19 13:20:00,237.12,237.26,236.83,237.21,4169.0,235.9272,236.0665,235.6387,236.0168,4169.0
2024-12-19 13:30:00,237.2,237.23,237.08,237.22,1969.0,236.0068,236.0367,235.8874,236.0267,1969.0
2024-12-19 13:40:00,237.1,237.47,237.1,237.35,1932.0,235.9073,236.2755,235.9073,236.1561,1932.0
2024-12-19 13:50:00,237.39,237.46,237.12,237.46,2623.0,236.1959,236.2655,235.9272,236.2655,2623.0
2024-12-19 14:00:00,237.43,237.6,236.91,236.98,4092.0,236.2357,236.4048,235.7183,235.7879,4092.0
2024-12-19 14:10:00,236.88,237.07,236.74,236.76,3166.0,235.6884,235.8775,235.5491,235.569,3166.0
2024-12-19 14:20:00,236.91,236.95,236.65,236.84,2779.0,235.7183,235.7581,235.4596,235.6486,2779.0
2024-12-19 14:30:00,236.95,237.04,236.87,236.95,3780.0,235.7581,235.8476,235.6785,235.7581,3780.0
2024-12-19 14:40:00,236.97,236.97,236.61,236.65,4559.0,235.778,235.778,235.4198,235.4596,4559.0
2024-12-19 14:50:00,236.64,236.87,236.43,236.56,11003.0,235.4497,235.6785,235.2407,235.3701,11003.0
2024-12-19 15:00:00,236.69,236.76,236.6,236.73,5041.0,235.4994,235.569,235.4099,235.5392,5041.0
2024-12-19 15:10:00,236.67,236.82,236.58,236.71,5205.0,235.4795,235.6287,235.39,235.5193,5205.0
2024-12-19 15:20:00,236.6,236.75,236.44,236.51,7918.0,235.4099,235.5591,235.2507,235.3203,7918.0
2024-12-19 15:30:00,236.52,236.52,235.92,236.48,5800.0,235.3303,235.3303,234.7333,235.2905,5800.0
2024-12-19 15:40:00,236.45,236.8,236.36,236.63,11043.0,235.2606,235.6088,235.1711,235.4397,11043.0
2024-12-19 15:50:00,236.62,236.84,235.43,235.46,62358.0,235.4298,235.6486,234.2457,234.2756,62358.0
2024-12-20 09:30:00,236.15,236.98,235.46,235.97,262712.0,234.9621,235.7879,234.2756,234.783,262712.0
2024-12-20 09:40:00,235.97,236.0,235.0,235.81,8277.0,234.783,234.8129,233.8179,234.6238,8277.0
2024-12-20 09:50:00,235.92,236.2,235.26,235.26,6195.0,234.7333,235.0119,234.0766,234.0766,6195.0
2024-12-20 10:00:00,235.51,235.64,235.09,235.09,4654.0,234.3253,234.4547,233.9074,233.9074,4654.0
2024-12-20 10:10:00,235.05,235.73,235.0,235.73,3722.0,233.8677,234.5442,233.8179,234.5442,3722.0
2024-12-20 10:20:00,235.6,235.82,234.77,235.48,16924.0,234.4149,234.6338,233.5891,234.2955,16924.0
2024-12-20 10:30:00,235.48,236.27,235.48,236.23,15467.0,234.2955,235.0815,234.2955,235.0417,15467.0
2024-12-20 10:40:00,236.23,236.55,235.78,236.55,5942.0,235.0417,235.3601,234.594,235.3601,5942.0
2024-12-20 10:50:00,236.56,236.75,236.1,236.11,3179.0,235.3701,235.5591,234.9124,234.9223,3179.0
2024-12-20 11:00:00,236.09,237.38,236.08,237.2,3386.0,234.9024,236.1859,234.8925,236.0068,3386.0
2024-12-20 11:10:00,237.31,237.99,237.17,237.96,7219.0,236.1163,236.7929,235.977,236.763,7219.0
2024-12-20 11:20:00,237.77,238.12,237.76,237.97,3728.0,236.574,236.9222,236.564,236.773,3728.0
2024-12-20 11:30:00,237.98,238.58,237.98,238.58,2482.0,236.7829,237.3799,236.7829,237.3799,2482.0
2024-12-20 11:40:00,238.69,238.93,238.51,238.88,4039.0,237.4893,237.7281,237.3102,237.6784,4039.0
2024-12-20 11:50:00,238.81,238.93,238.66,238.93,2770.0,237.6087,237.7281,237.4595,237.7281,2770.0
2024-12-20 12:00:00,238.96,239.06,238.55,238.71,3320.0,237.758,237.8575,237.35,237.5092,3320.0
2024-12-20 12:10:00,238.83,239.13,238.67,239.02,2345.0,237.6286,237.9271,237.4694,237.8177,2345.0
2024-12-20 12:20:00,238.81,239.33,238.8,239.33,4052.0,237.6087,238.1261,237.5988,238.1261,4052.0
2024-12-20 12:30:00,239.15,239.15,238.67,238.97,5025.0,237.947,237.947,237.4694,237.7679,5025.0
2024-12-20 12:40:00,238.99,239.29,238.65,239.26,4105.0,237.7878,238.0863,237.4495,238.0565,4105.0
2024-12-20 12:50:00,239.35,239.63,239.25,239.4,6922.0,238.146,238.4246,238.0465,238.1958,6922.0
2024-12-20 13:00:00,239.54,239.54,239.04,239.22,2157.0,238.3351,238.3351,237.8376,238.0167,2157.0
2024-12-20 13:10:00,239.24,239.34,239.03,239.28,5654.0,238.0366,238.1361,237.8276,238.0764,5654.0
2024-12-20 13:20:00,239.28,239.28,238.67,238.67,2443.0,238.0764,238.0764,237.4694,237.4694,2443.0
2024-12-20 13:30:00,238.67,238.95,238.57,238.58,2025.0,237.4694,237.748,237.3699,237.3799,2025.0
2024-12-20 13:40:00,238.4,238.69,238.38,238.48,2132.0,237.2008,237.4893,237.1809,237.2804,2132.0
2024-12-20 13:50:00,238.34,238.6,238.08,238.08,3239.0,237.1411,237.3998,236.8824,236.8824,3239.0
2024-12-20 14:00:00,238.07,238.41,238.07,238.2,1837.0,236.8725,237.2107,236.8725,237.0018,1837.0
2024-12-20 14:10:00,238.17,238.29,238.07,238.18,1718.0,236.972,237.0914,236.8725,236.9819,1718.0
2024-12-20 14:20:00,238.25,238.43,238.08,238.43,5721.0,237.0516,237.2306,236.8824,237.2306,5721.0
2024-12-20 14:30:00,238.51,238.72,238.5,238.56,6121.0,237.3102,237.5192,237.3003,237.36,6121.0
2024-12-20 14:40:00,238.56,238.69,238.28,238.28,6197.0,237.36,237.4893,237.0814,237.0814,6197.0
2024-12-20 14:50:00,238.43,238.43,238.07,238.36,6434.0,237.2306,237.2306,236.8725,237.161,6434.0
2024-12-20 15:00:00,238.37,238.99,238.37,238.69,10036.0,237.171,237.7878,237.171,237.4893,10036.0
2024-12-20 15:10:00,238.62,238.81,238.52,238.63,6310.0,237.4197,237.6087,237.3202,237.4296,6310.0
2024-12-20 15:20:00,238.63,238.7,238.43,238.43,12521.0,237.4296,237.4993,237.2306,237.2306,12521.0
2024-12-20 15:30:00,238.47,239.01,238.09,238.75,16022.0,237.2704,237.8077,236.8924,237.549,16022.0
2024-12-20 15:40:00,238.78,239.04,238.66,238.66,28837.0,237.5789,237.8376,237.4595,237.4595,28837.0
2024-12-20 15:50:00,238.74,238.86,237.92,238.28,105159.0,237.5391,237.6585,236.7232,237.0814,105159.0
2024-12-23 09:30:00,237.79,239.02,237.44,237.45,25484.0,236.5939,237.8177,236.2456,236.2556,25484.0
2024-12-23 09:40:00,237.46,237.98,237.39,237.58,13277.0,236.2655,236.7829,236.1959,236.3849,13277.0
2024-12-23 09:50:00,237.52,237.67,237.35,237.49,19260.0,236.3252,236.4745,236.1561,236.2954,19260.0
2024-12-23 10:00:00,237.38,237.58,236.9,236.9,9917.0,236.1859,236.3849,235.7083,235.7083,9917.0
2024-12-23 10:10:00,236.92,237.31,236.86,237.23,6482.0,235.7282,236.1163,235.6685,236.0367,6482.0
2024-12-23 10:20:00,237.22,237.36,237.0,237.33,4667.0,236.0267,236.166,235.8078,236.1362,4667.0
2024-12-23 10:30:00,237.48,237.51,237.3,237.51,2673.0,236.2854,236.3153,236.1063,236.3153,2673.0
2024-12-23 10:40:00,237.38,237.44,237.0,237.01,2906.0,236.1859,236.2456,235.8078,235.8178,2906.0
2024-12-23 10:50:00,237.0,237.0,236.61,236.75,4785.0,235.8078,235.8078,235.4198,235.5591,4785.0
2024-12-23 11:00:00,236.63,236.75,236.46,236.46,6243.0,235.4397,235.5591,235.2706,235.2706,6243.0
2024-12-23 11:10:00,236.5,236.67,236.43,236.55,6883.0,235.3104,235.4795,235.2407,235.3601,6883.0
2024-12-23 11:20:00,236.75,236.85,236.59,236.69,6087.0,235.5591,235.6586,235.3999,235.4994,6087.0
2024-12-23 11:30:00,236.69,236.79,236.59,236.7,5684.0,235.4994,235.5989,235.3999,235.5094,5684.0
2024-12-23 11:40:00,236.7,237.05,236.69,237.0,3991.0,235.5094,235.8576,235.4994,235.8078,3991.0
2024-12-23 11:50:00,237.05,237.42,237.04,237.33,1358.0,235.8576,236.2257,235.8476,236.1362,1358.0
2024-12-23 12:00:00,237.35,237.53,237.16,237.19,2532.0,236.1561,236.3352,235.967,235.9969,2532.0
2024-12-23 12:10:00,237.17,237.56,237.16,237.19,16781.0,235.977,236.365,235.967,235.9969,16781.0
2024-12-23 12:20:00,237.3,237.4,237.17,237.3,10030.0,236.1063,236.2058,235.977,236.1063,10030.0
2024-12-23 12:30:00,237.3,237.49,236.75,236.75,17856.0,236.1063,236.2954,235.5591,235.5591,17856.0
2024-12-23 12:40:00,236.75,237.09,236.75,237.01,3700.0,235.5591,235.8974,235.5591,235.8178,3700.0
2024-12-23 12:50:00,237.01,237.07,236.93,236.93,2479.0,235.8178,235.8775,235.7382,235.7382,2479.0
2024-12-23 13:00:00,236.93,237.5,236.92,237.5,8531.0,235.7382,236.3053,235.7282,236.3053,8531.0
2024-12-23 13:10:00,237.49,237.78,237.38,237.77,8638.0,236.2954,236.5839,236.1859,236.574,8638.0
2024-12-23 13:20:00,237.69,237.9,237.64,237.9,10561.0,236.4944,236.7033,236.4446,236.7033,10561.0
2024-12-23 13:30:00,237.95,237.95,237.35,237.37,11534.0,236.7531,236.7531,236.1561,236.176,11534.0
2024-12-23 13:40:00,237.39,237.87,237.33,237.84,4511.0,236.1959,236.6735,236.1362,236.6436,4511.0
2024-12-23 13:50:00,237.87,238.18,237.75,237.93,18816.0,236.6735,236.9819,236.5541,236.7332,18816.0
2024-12-23 14:00:00,237.93,238.5,237.84,238.5,9734.0,236.7332,237.3003,236.6436,237.3003,9734.0
2024-12-23 14:10:00,238.37,238.43,238.18,238.31,8954.0,237.171,237.2306,236.9819,237.1113,8954.0
2024-12-23 14:20:00,238.32,238.4,237.88,237.95,7488.0,237.1212,237.2008,236.6834,236.7531,7488.0
2024-12-23 14:30:00,237.98,238.14,237.89,237.95,3922.0,236.7829,236.9421,236.6934,236.7531,3922.0
2024-12-23 14:40:00,238.0,238.29,237.97,238.26,7063.0,236.8028,237.0914,236.773,237.0615,7063.0
2024-12-23 14:50:00,238.29,238.44,238.22,238.31,16139.0,237.0914,237.2406,237.0217,237.1113,16139.0
2024-12-23 15:00:00,238.28,238.48,238.0,238.22,15539.0,237.0814,237.2804,236.8028,237.0217,15539.0
2024-12-23 15:10:00,238.19,238.28,237.98,238.15,11233.0,236.9919,237.0814,236.7829,236.9521,11233.0
2024-12-23 15:20:00,238.15,238.64,238.15,238.49,11976.0,236.9521,237.4396,236.9521,237.2903,11976.0
2024-12-23 15:30:00,238.49,238.66,238.22,238.31,17987.0,237.2903,237.4595,237.0217,237.1113,17987.0
2024-12-23 15:40:00,238.34,238.74,238.22,238.6,15246.0,237.1411,237.5391,237.0217,237.3998,15246.0
2024-12-23 15:50:00,238.69,239.23,238.67,238.98,86425.0,237.4893,238.0266,237.4694,237.7779,86425.0
2024-12-24 09:30:00,238.47,238.97,236.41,238.04,9441.0,237.2704,237.7679,235.2208,236.8426,9441.0
2024-12-24 09:40:00,238.12,238.79,237.5,237.84,1578.0,236.9222,237.5888,236.3053,236.6436,1578.0
2024-12-24 09:50:00,238.13,238.13,236.97,237.84,6131.0,236.9322,236.9322,235.778,236.6436,6131.0
2024-12-24 10:00:00,237.94,238.57,237.59,238.02,10736.0,236.7431,237.3699,236.3949,236.8227,10736.0
2024-12-24 10:10:00,238.09,238.56,237.8,238.56,15113.0,236.8924,237.36,236.6038,237.36,15113.0
2024-12-24 10:20:00,238.36,238.65,238.36,238.5,1286.0,237.161,237.4495,237.161,237.3003,1286.0
2024-12-24 10:30:00,238.5,238.99,238.45,238.99,4205.0,237.3003,237.7878,237.2505,237.7878,4205.0
2024-12-24 10:40:00,238.87,239.39,238.87,239.31,10771.0,237.6684,238.1858,237.6684,238.1062,10771.0
2024-12-24 10:50:00,239.31,239.31,238.65,238.95,6546.0,238.1062,238.1062,237.4495,237.748,6546.0
2024-12-24 11:00:00,238.95,239.36,238.68,239.22,4531.0,237.748,238.156,237.4794,238.0167,4531.0
2024-12-24 11:10:00,239.26,239.3,239.03,239.19,3730.0,238.0565,238.0963,237.8276,237.9868,3730.0
2024-12-24 11:20:00,239.22,239.52,239.22,239.5,1931.0,238.0167,238.3152,238.0167,238.2953,1931.0
2024-12-24 11:30:00,239.5,239.54,239.4,239.5,1761.0,238.2953,238.3351,238.1958,238.2953,1761.0
2024-12-24 11:40:00,239.49,239.55,239.24,239.27,1083.0,238.2853,238.345,238.0366,238.0664,1083.0
2024-12-24 11:50:00,239.39,239.51,239.2,239.31,3855.0,238.1858,238.3052,237.9968,238.1062,3855.0
2024-12-24 12:00:00,239.43,239.81,239.23,239.75,3181.0,238.2256,238.6037,238.0266,238.544,3181.0
2024-12-24 12:10:00,239.81,239.88,239.76,239.79,2964.0,238.6037,238.6734,238.554,238.5838,2964.0
2024-12-24 12:20:00,239.88,240.18,239.83,239.97,8634.0,238.6734,238.9718,238.6236,238.7629,8634.0
2024-12-24 12:30:00,239.7,240.15,239.47,240.15,6862.0,238.4943,238.942,238.2654,238.942,6862.0
2024-12-24 12:40:00,240.15,240.17,239.48,239.76,5086.0,238.942,238.9619,238.2754,238.554,5086.0
2024-12-24 12:50:00,239.82,240.7,239.82,240.67,22768.0,238.6137,239.4892,238.6137,239.4594,22768.0
2024-12-26 09:30:00,240.07,240.07,238.79,239.49,11706.0,238.8624,238.8624,237.5888,238.2853,11706.0
2024-12-26 09:40:00,239.48,239.75,238.91,239.71,8455.0,238.2754,238.544,237.7082,238.5042,8455.0
2024-12-26 09:50:00,239.75,239.79,239.03,239.78,5327.0,238.544,238.5838,237.8276,238.5739,5327.0
2024-12-26 10:00:00,239.87,240.0,239.47,239.84,4985.0,238.6634,238.7928,238.2654,238.6336,4985.0
2024-12-26 10:10:00,239.94,239.94,239.51,239.59,6860.0,238.7331,238.7331,238.3052,238.3848,6860.0
2024-12-26 10:20:00,239.43,239.64,239.05,239.08,5182.0,238.2256,238.4346,237.8475,237.8774,5182.0
2024-12-26 10:30:00,239.2,239.3,238.74,238.96,3054.0,237.9968,238.0963,237.5391,237.758,3054.0
2024-12-26 10:40:00,238.88,239.56,238.61,239.56,4428.0,237.6784,238.355,237.4097,238.355,4428.0
2024-12-26 10:50:00,239.46,239.58,239.21,239.27,1211.0,238.2555,238.3749,238.0067,238.0664,1211.0
2024-12-26 11:00:00,239.27,239.76,238.98,239.53,4192.0,238.0664,238.554,237.7779,238.3251,4192.0
2024-12-26 11:10:00,239.41,239.41,239.18,239.37,2321.0,238.2057,238.2057,237.9769,238.1659,2321.0
2024-12-26 11:20:00,239.46,239.71,239.46,239.58,3830.0,238.2555,238.5042,238.2555,238.3749,3830.0
2024-12-26 11:30:00,239.58,239.8,239.52,239.8,3002.0,238.3749,238.5938,238.3152,238.5938,3002.0
2024-12-26 11:40:00,239.82,239.82,239.74,239.78,550.0,238.6137,238.6137,238.5341,238.5739,550.0
2024-12-26 11:50:00,239.74,239.88,239.61,239.62,1963.0,238.5341,238.6734,238.4047,238.4147,1963.0
2024-12-26 12:00:00,239.58,239.61,239.48,239.59,1384.0,238.3749,238.4047,238.2754,238.3848,1384.0
2024-12-26 12:10:00,239.49,239.82,239.25,239.82,6016.0,238.2853,238.6137,238.0465,238.6137,6016.0
2024-12-26 12:20:00,239.8,239.82,239.25,239.25,1128.0,238.5938,238.6137,238.0465,238.0465,1128.0
2024-12-26 12:30:00,239.33,239.56,239.3,239.3,900.0,238.1261,238.355,238.0963,238.0963,900.0
2024-12-26 12:40:00,239.31,239.52,239.09,239.48,5696.0,238.1062,238.3152,237.8873,238.2754,5696.0
2024-12-26 12:50:00,239.51,239.51,239.25,239.41,875.0,238.3052,238.3052,238.0465,238.2057,875.0
2024-12-26 13:00:00,239.22,239.73,239.22,239.51,3539.0,238.0167,238.5241,238.0167,238.3052,3539.0
2024-12-26 13:10:00,239.5,239.62,239.45,239.45,2556.0,238.2953,238.4147,238.2455,238.2455,2556.0
2024-12-26 13:20:00,239.45,239.7,239.36,239.36,3472.0,238.2455,238.4943,238.156,238.156,3472.0
2024-12-26 13:30:00,239.47,239.49,238.92,239.49,6935.0,238.2654,238.2853,237.7182,238.2853,6935.0
2024-12-26 13:40:00,239.27,239.32,239.07,239.2,2138.0,238.0664,238.1162,237.8674,237.9968,2138.0
2024-12-26 13:50:00,239.36,239.65,239.08,239.5,7350.0,238.156,238.4445,237.8774,238.2953,7350.0
2024-12-26 14:00:00,239.44,239.45,239.16,239.44,6886.0,238.2356,238.2455,237.957,238.2356,6886.0
2024-12-26 14:10:00,239.41,239.41,239.2,239.2,2159.0,238.2057,238.2057,237.9968,237.9968,2159.0
2024-12-26 14:20:00,239.3,239.34,239.23,239.25,2251.0,238.0963,238.1361,238.0266,238.0465,2251.0
2024-12-26 14:30:00,239.23,239.36,239.06,239.24,6165.0,238.0266,238.156,237.8575,238.0366,6165.0
2024-12-26 14:40:00,239.19,239.41,239.07,239.14,3643.0,237.9868,238.2057,237.8674,237.9371,3643.0
2024-12-26 14:50:00,239.13,239.35,239.1,239.12,6751.0,237.9271,238.146,237.8973,237.9172,6751.0
2024-12-26 15:00:00,239.13,239.29,239.12,239.29,5884.0,237.9271,238.0863,237.9172,238.0863,5884.0
2024-12-26 15:10:00,239.24,239.46,238.97,239.07,5335.0,238.0366,238.2555,237.7679,237.8674,5335.0
2024-12-26 15:20:00,239.04,239.36,239.03,239.3,6572.0,237.8376,238.156,237.8276,238.0963,6572.0
2024-12-26 15:30:00,239.24,239.26,239.03,239.16,7455.0,238.0366,238.0565,237.8276,237.957,7455.0
2024-12-26 15:40:00,239.15,239.39,239.03,239.2,10908.0,237.947,238.1858,237.8276,237.9968,10908.0
2024-12-26 15:50:00,239.3,239.52,239.15,239.27,49521.0,238.0963,238.3152,237.947,238.0664,49521.0
2024-12-27 09:30:00,238.55,239.52,237.31,239.52,13172.0,237.35,238.3152,236.1163,238.3152,13172.0
2024-12-27 09:40:00,238.72,239.54,238.66,239.3,4679.0,237.5192,238.3351,237.4595,238.0963,4679.0
2024-12-27 09:50:00,239.22,239.38,238.95,239.38,3677.0,238.0167,238.1759,237.748,238.1759,3677.0
2024-12-27 10:00:00,239.4,239.4,238.41,238.58,14478.0,238.1958,238.1958,237.2107,237.3799,14478.0
2024-12-27 10:10:00,238.59,238.6,238.3,238.3,1761.0,237.3898,237.3998,237.1013,237.1013,1761.0
2024-12-27 10:20:00,238.22,238.3,237.76,237.95,3275.0,237.0217,237.1013,236.564,236.7531,3275.0
2024-12-27 10:30:00,237.71,238.08,237.5,237.98,2547.0,236.5143,236.8824,236.3053,236.7829,2547.0
2024-12-27 10:40:00,238.02,238.21,237.84,238.21,2053.0,236.8227,237.0118,236.6436,237.0118,2053.0
2024-12-27 10:50:00,238.21,238.21,237.77,237.77,1794.0,237.0118,237.0118,236.574,236.574,1794.0
2024-12-27 11:00:00,237.75,237.84,237.31,237.84,6292.0,236.5541,236.6436,236.1163,236.6436,6292.0
2024-12-27 11:10:00,237.66,237.67,237.21,237.29,3002.0,236.4645,236.4745,236.0168,236.0964,3002.0
2024-12-27 11:20:00,237.36,237.86,237.34,237.86,2468.0,236.166,236.6635,236.1461,236.6635,2468.0
2024-12-27 11:30:00,237.84,238.15,237.79,238.09,1237.0,236.6436,236.9521,236.5939,236.8924,1237.0
2024-12-27 11:40:00,238.11,238.11,237.71,237.73,2047.0,236.9123,236.9123,236.5143,236.5342,2047.0
2024-12-27 11:50:00,237.44,237.49,237.16,237.2,1862.0,236.2456,236.2954,235.967,236.0068,1862.0
2024-12-27 12:00:00,237.09,237.14,236.62,236.79,2297.0,235.8974,235.9471,235.4298,235.5989,2297.0
2024-12-27 12:10:00,236.91,237.05,236.76,236.88,3410.0,235.7183,235.8576,235.569,235.6884,3410.0
2024-12-27 12:20:00,236.68,236.84,236.54,236.58,7709.0,235.4895,235.6486,235.3502,235.39,7709.0
2024-12-27 12:30:00,236.58,236.72,236.27,236.27,3218.0,235.39,235.5293,235.0815,235.0815,3218.0
2024-12-27 12:40:00,236.31,236.37,236.1,236.22,2701.0,235.1213,235.181,234.9124,235.0318,2701.0
2024-12-27 12:50:00,236.23,236.32,236.05,236.2,7912.0,235.0417,235.1313,234.8626,235.0119,7912.0
2024-12-27 13:00:00,236.2,236.56,236.2,236.31,3896.0,235.0119,235.3701,235.0119,235.1213,3896.0
2024-12-27 13:10:00,236.34,236.67,236.34,236.67,3609.0,235.1512,235.4795,235.1512,235.4795,3609.0
2024-12-27 13:20:00,236.63,236.64,236.34,236.44,3917.0,235.4397,235.4497,235.1512,235.2507,3917.0
2024-12-27 13:30:00,236.49,236.68,236.31,236.68,4611.0,235.3004,235.4895,235.1213,235.4895,4611.0
2024-12-27 13:40:00,236.74,237.02,236.71,237.02,2516.0,235.5491,235.8277,235.5193,235.8277,2516.0
2024-12-27 13:50:00,237.03,237.3,237.02,237.21,1650.0,235.8377,236.1063,235.8277,236.0168,1650.0
2024-12-27 14:00:00,237.21,237.31,236.91,237.25,4328.0,236.0168,236.1163,235.7183,236.0566,4328.0
2024-12-27 14:10:00,237.29,237.49,237.22,237.49,1817.0,236.0964,236.2954,236.0267,236.2954,1817.0
2024-12-27 14:20:00,237.67,237.68,237.52,237.58,2513.0,236.4745,236.4844,236.3252,236.3849,2513.0
2024-12-27 14:30:00,237.53,237.55,237.36,237.37,2109.0,236.3352,236.3551,236.166,236.176,2109.0
2024-12-27 14:40:00,237.52,237.81,237.44,237.67,2210.0,236.3252,236.6138,236.2456,236.4745,2210.0
2024-12-27 14:50:00,237.68,237.9,237.63,237.74,2894.0,236.4844,236.7033,236.4347,236.5441,2894.0
2024-12-27 15:00:00,237.73,237.76,237.47,237.7,4044.0,236.5342,236.564,236.2755,236.5043,4044.0
2024-12-27 15:10:00,237.66,237.66,237.31,237.36,2324.0,236.4645,236.4645,236.1163,236.166,2324.0
2024-12-27 15:20:00,237.29,237.49,237.23,237.42,3304.0,236.0964,236.2954,236.0367,236.2257,3304.0
2024-12-27 15:30:00,237.29,237.41,237.0,237.0,3127.0,236.0964,236.2158,235.8078,235.8078,3127.0
2024-12-27 15:40:00,237.08,237.58,237.02,237.58,7938.0,235.8874,236.3849,235.8277,236.3849,7938.0
2024-12-27 15:50:00,237.57,238.13,237.55,237.86,31975.0,236.375,236.9322,236.3551,236.6635,31975.0
2024-12-30 09:30:00,235.59,236.31,234.68,234.7,13465.0,234.4049,235.1213,233.4995,233.5194,13465.0
2024-12-30 09:40:00,234.28,234.35,233.55,233.55,7692.0,233.1015,233.1712,232.3752,232.3752,7692.0
2024-12-30 09:50:00,233.52,234.08,233.45,233.86,3365.0,232.3453,232.9025,232.2757,232.6836,3365.0
2024-12-30 10:00:00,233.86,234.44,233.8,233.84,7867.0,232.6836,233.2607,232.6239,232.6637,7867.0
2024-12-30 10:10:00,233.84,233.9,233.24,233.53,5030.0,232.6637,232.7234,232.0668,232.3553,5030.0
2024-12-30 10:20:00,233.41,233.59,233.07,233.15,4615.0,232.2359,232.415,231.8976,231.9772,4615.0
2024-12-30 10:30:00,233.28,233.61,233.25,233.49,5689.0,232.1066,232.4349,232.0767,232.3155,5689.0
2024-12-30 10:40:00,233.57,233.79,233.41,233.41,4618.0,232.3951,232.614,232.2359,232.2359,4618.0
2024-12-30 10:50:00,233.45,233.9,233.45,233.88,3022.0,232.2757,232.7234,232.2757,232.7035,3022.0
2024-12-30 11:00:00,233.93,234.47,233.88,234.44,5929.0,232.7533,233.2906,232.7035,233.2607,5929.0
2024-12-30 11:10:00,234.38,234.76,234.14,234.76,6819.0,233.201,233.5791,232.9622,233.5791,6819.0
2024-12-30 11:20:00,234.56,235.08,234.5,234.89,5305.0,233.3801,233.8975,233.3204,233.7085,5305.0
2024-12-30 11:30:00,234.91,235.14,234.85,234.85,3091.0,233.7284,233.9572,233.6687,233.6687,3091.0
2024-12-30 11:40:00,235.0,235.19,234.43,234.43,6598.0,233.8179,234.0069,233.2508,233.2508,6598.0
2024-12-30 11:50:00,234.48,234.91,234.43,234.91,2721.0,233.3005,233.7284,233.2508,233.7284,2721.0
2024-12-30 12:00:00,234.72,234.83,234.65,234.77,1419.0,233.5393,233.6488,233.4697,233.5891,1419.0
2024-12-30 12:10:00,234.73,235.0,234.73,234.96,5416.0,233.5493,233.8179,233.5493,233.7781,5416.0
2024-12-30 12:20:00,234.93,235.13,234.81,234.91,13622.0,233.7483,233.9472,233.6289,233.7284,13622.0
2024-12-30 12:30:00,234.98,234.98,234.74,234.84,1728.0,233.798,233.798,233.5592,233.6587,1728.0
2024-12-30 12:40:00,234.78,235.11,234.63,235.0,5546.0,233.599,233.9273,233.4498,233.8179,5546.0
2024-12-30 12:50:00,235.01,235.01,234.45,234.93,5635.0,233.8279,233.8279,233.2707,233.7483,5635.0
2024-12-30 13:00:00,234.97,235.05,234.7,235.03,6767.0,233.7881,233.8677,233.5194,233.8478,6767.0
2024-12-30 13:10:00,235.03,235.35,234.94,235.1,6581.0,233.8478,234.1661,233.7582,233.9174,6581.0
2024-12-30 13:20:00,235.03,235.27,234.86,235.0,10227.0,233.8478,234.0865,233.6786,233.8179,10227.0
2024-12-30 13:30:00,234.92,235.4,234.81,235.08,6112.0,233.7383,234.2159,233.6289,233.8975,6112.0
2024-12-30 13:40:00,235.08,235.31,235.08,235.22,5627.0,233.8975,234.1263,233.8975,234.0368,5627.0
2024-12-30 13:50:00,235.22,235.37,235.08,235.16,5310.0,234.0368,234.186,233.8975,233.9771,5310.0
2024-12-30 14:00:00,235.19,235.19,234.72,234.87,6073.0,234.0069,234.0069,233.5393,233.6886,6073.0
2024-12-30 14:10:00,235.01,235.05,234.74,234.84,3854.0,233.8279,233.8677,233.5592,233.6587,3854.0
2024-12-30 14:20:00,234.87,234.87,234.48,234.7,6172.0,233.6886,233.6886,233.3005,233.5194,6172.0
2024-12-30 14:30:00,234.67,234.88,234.51,234.85,3800.0,233.4896,233.6985,233.3304,233.6687,3800.0
2024-12-30 14:40:00,234.76,235.0,234.75,234.88,3328.0,233.5791,233.8179,233.5692,233.6985,3328.0
2024-12-30 14:50:00,234.8,234.97,234.63,234.96,5311.0,233.6189,233.7881,233.4498,233.7781,5311.0
2024-12-30 15:00:00,234.83,234.93,234.48,234.64,4833.0,233.6488,233.7483,233.3005,233.4597,4833.0
2024-12-30 15:10:00,234.65,234.99,234.53,234.98,6865.0,233.4697,233.808,233.3503,233.798,6865.0
2024-12-30 15:20:00,234.97,235.05,234.52,234.55,6077.0,233.7881,233.8677,233.3403,233.3702,6077.0
2024-12-30 15:30:00,234.55,234.65,234.38,234.64,6400.0,233.3702,233.4697,233.201,233.4597,6400.0
2024-12-30 15:40:00,234.65,235.08,234.48,234.92,14499.0,233.4697,233.8975,233.3005,233.7383,14499.0
2024-12-30 15:50:00,235.08,235.09,234.14,234.35,56248.0,233.8975,233.9074,232.9622,233.1712,56248.0
2024-12-31 09:30:00,235.1,236.15,234.49,235.23,18810.0,233.9174,234.9621,233.3105,234.0467,18810.0
2024-12-31 09:40:00,235.23,235.23,234.83,234.98,6597.0,234.0467,234.0467,233.6488,233.798,6597.0
2024-12-31 09:50:00,235.06,235.51,234.72,235.51,5954.0,233.8776,234.3253,233.5393,234.3253,5954.0
2024-12-31 10:00:00,235.6,235.6,234.6,234.75,12166.0,234.4149,234.4149,233.4199,233.5692,12166.0
2024-12-31 10:10:00,234.65,235.28,234.39,235.09,4446.0,233.4697,234.0965,233.211,233.9074,4446.0
2024-12-31 10:20:00,235.09,235.25,234.64,234.64,4642.0,233.9074,234.0666,233.4597,233.4597,4642.0
2024-12-31 10:30:00,234.57,235.05,234.57,235.05,3163.0,233.3901,233.8677,233.3901,233.8677,3163.0
2024-12-31 10:40:00,234.97,235.1,234.54,234.91,7361.0,233.7881,233.9174,233.3602,233.7284,7361.0
2024-12-31 10:50:00,234.86,235.0,234.42,234.44,3108.0,233.6786,233.8179,233.2408,233.2607,3108.0
2024-12-31 11:00:00,234.52,234.7,234.42,234.43,3151.0,233.3403,233.5194,233.2408,233.2508,3151.0
2024-12-31 11:10:00,234.43,234.52,234.27,234.31,3726.0,233.2508,233.3403,233.0916,233.1314,3726.0
2024-12-31 11:20:00,234.23,234.63,234.07,234.33,7110.0,233.0518,233.4498,232.8926,233.1513,7110.0
2024-12-31 11:30:00,234.09,234.18,233.93,234.11,1366.0,232.9125,233.002,232.7533,232.9324,1366.0
2024-12-31 11:40:00,234.09,234.24,233.91,234.17,3337.0,232.9125,233.0617,232.7334,232.9921,3337.0
2024-12-31 11:50:00,234.18,234.18,233.76,233.87,5303.0,233.002,233.002,232.5841,232.6936,5303.0
2024-12-31 12:00:00,233.84,234.06,233.66,234.06,4117.0,232.6637,232.8826,232.4846,232.8826,4117.0
2024-12-31 12:10:00,233.96,234.1,233.8,233.99,8168.0,232.7831,232.9224,232.6239,232.813,8168.0
2024-12-31 12:20:00,233.97,234.08,233.74,233.85,6360.0,232.7931,232.9025,232.5642,232.6737,6360.0
2024-12-31 12:30:00,233.84,233.89,233.51,233.59,4674.0,232.6637,232.7135,232.3354,232.415,4674.0
2024-12-31 12:40:00,233.71,233.91,233.16,233.26,10646.0,232.5344,232.7334,231.9872,232.0867,10646.0
2024-12-31 12:50:00,233.43,234.13,233.42,233.98,4788.0,232.2558,232.9523,232.2458,232.803,4788.0
2024-12-31 13:00:00,233.99,234.0,233.69,233.8,5312.0,232.813,232.8229,232.5145,232.6239,5312.0
2024-12-31 13:10:00,233.93,234.02,233.61,233.69,6975.0,232.7533,232.8428,232.4349,232.5145,6975.0
2024-12-31 13:20:00,233.65,233.65,233.26,233.55,3417.0,232.4747,232.4747,232.0867,232.3752,3417.0
2024-12-31 13:30:00,233.47,233.8,233.47,233.73,2449.0,232.2956,232.6239,232.2956,232.5543,2449.0
2024-12-31 13:40:00,233.78,233.87,233.43,233.71,5485.0,232.604,232.6936,232.2558,232.5344,5485.0
2024-12-31 13:50:00,233.76,233.91,233.48,233.52,6979.0,232.5841,232.7334,232.3055,232.3453,6979.0
2024-12-31 14:00:00,233.48,233.7,233.14,233.7,7588.0,232.3055,232.5244,231.9673,232.5244,7588.0
2024-12-31 14:10:00,233.76,233.91,233.25,233.54,9247.0,232.5841,232.7334,232.0767,232.3652,9247.0
2024-12-31 14:20:00,233.49,233.65,233.28,233.5,3557.0,232.3155,232.4747,232.1066,232.3254,3557.0
2024-12-31 14:30:00,233.41,233.68,233.26,233.68,4574.0,232.2359,232.5045,232.0867,232.5045,4574.0
2024-12-31 14:40:00,233.75,233.75,233.42,233.42,2731.0,232.5742,232.5742,232.2458,232.2458,2731.0
2024-12-31 14:50:00,233.38,233.96,233.36,233.83,4041.0,232.2061,232.7831,232.1862,232.6538,4041.0
2024-12-31 15:00:00,233.81,233.95,233.67,233.91,6996.0,232.6339,232.7732,232.4946,232.7334,6996.0
2024-12-31 15:10:00,233.91,233.91,233.26,233.7,12399.0,232.7334,232.7334,232.0867,232.5244,12399.0
2024-12-31 15:20:00,233.63,233.97,233.48,233.87,6313.0,232.4548,232.7931,232.3055,232.6936,6313.0
2024-12-31 15:30:00,233.78,234.14,233.66,233.73,9673.0,232.604,232.9622,232.4846,232.5543,9673.0
2024-12-31 15:40:00,233.76,234.1,233.52,233.95,16033.0,232.5841,232.9224,232.3453,232.7732,16033.0
2024-12-31 15:50:00,234.08,234.43,233.98,234.41,104482.0,232.9025,233.2508,232.803,233.2309,104482.0
2025-01-02 09:30:00,234.78,236.18,234.78,235.49,17451.0,233.599,234.992,233.599,234.3054,17451.0
2025-01-02 09:40:00,235.28,235.87,234.69,234.77,16878.0,234.0965,234.6835,233.5095,233.5891,16878.0
2025-01-02 09:50:00,234.77,235.03,234.48,234.84,4025.0,233.5891,233.8478,233.3005,233.6587,4025.0
2025-01-02 10:00:00,234.46,234.85,234.46,234.77,8955.0,233.2806,233.6687,233.2806,233.5891,8955.0
2025-01-02 10:10:00,234.66,234.83,234.42,234.44,5762.0,233.4796,233.6488,233.2408,233.2607,5762.0
2025-01-02 10:20:00,234.33,234.33,233.68,233.68,8087.0,233.1513,233.1513,232.5045,232.5045,8087.0
2025-01-02 10:30:00,233.77,234.22,233.45,233.65,4733.0,232.5941,233.0418,232.2757,232.4747,4733.0
2025-01-02 10:40:00,233.81,233.87,233.67,233.85,6174.0,232.6339,232.6936,232.4946,232.6737,6174.0
2025-01-02 10:50:00,234.05,234.09,233.7,233.73,3564.0,232.8727,232.9125,232.5244,232.5543,3564.0
2025-01-02 11:00:00,233.75,233.85,232.59,232.59,4709.0,232.5742,232.6737,231.42,231.42,4709.0
2025-01-02 11:10:00,232.79,233.02,232.58,233.02,8368.0,231.619,231.8479,231.4101,231.8479,8368.0
2025-01-02 11:20:00,233.01,233.32,232.65,233.31,3409.0,231.8379,232.1464,231.4797,232.1364,3409.0
2025-01-02 11:30:00,233.38,234.01,233.35,233.78,6368.0,232.2061,232.8329,232.1762,232.604,6368.0
2025-01-02 11:40:00,234.05,234.19,233.74,233.99,14367.0,232.8727,233.012,232.5642,232.813,14367.0
2025-01-02 11:50:00,234.03,234.15,233.66,233.73,5473.0,232.8528,232.9722,232.4846,232.5543,5473.0
2025-01-02 12:00:00,233.67,233.69,233.54,233.56,4852.0,232.4946,232.5145,232.3652,232.3851,4852.0
2025-01-02 12:10:00,233.52,233.94,233.51,233.76,7062.0,232.3453,232.7632,232.3354,232.5841,7062.0
2025-01-02 12:20:00,233.77,233.77,233.0,233.11,6696.0,232.5941,232.5941,231.828,231.9374,6696.0
2025-01-02 12:30:00,232.96,233.0,232.51,232.51,4547.0,231.7882,231.828,231.3404,231.3404,4547.0
2025-01-02 12:40:00,232.46,232.66,232.3,232.5,4616.0,231.2907,231.4897,231.1315,231.3305,4616.0
2025-01-02 12:50:00,232.44,232.99,232.4,232.88,5758.0,231.2708,231.818,231.231,231.7086,5758.0
2025-01-02 13:00:00,232.75,232.78,232.38,232.38,3437.0,231.5792,231.6091,231.2111,231.2111,3437.0
2025-01-02 13:10:00,232.34,232.34,231.88,232.04,5905.0,231.1713,231.1713,230.7136,230.8728,5905.0
2025-01-02 13:20:00,232.04,232.2,231.86,232.12,4567.0,230.8728,231.032,230.6937,230.9524,4567.0
2025-01-02 13:30:00,232.0,232.04,231.69,231.84,4823.0,230.833,230.8728,230.5246,230.6738,4823.0
2025-01-02 13:40:00,231.83,232.12,231.41,231.61,9998.0,230.6638,230.9524,230.246,230.445,9998.0
2025-01-02 13:50:00,231.49,231.68,231.32,231.68,3034.0,230.3256,230.5146,230.1564,230.5146,3034.0
2025-01-02 14:00:00,231.74,231.98,231.48,231.8,3444.0,230.5743,230.8131,230.3156,230.634,3444.0
2025-01-02 14:10:00,231.72,231.75,231.57,231.59,2603.0,230.5544,230.5843,230.4052,230.4251,2603.0
2025-01-02 14:20:00,231.56,231.93,231.53,231.75,14312.0,230.3952,230.7633,230.3654,230.5843,14312.0
2025-01-02 14:30:00,231.8,231.8,231.29,231.61,5175.0,230.634,230.634,230.1266,230.445,5175.0
2025-01-02 14:40:00,231.69,231.9,231.58,231.9,4676.0,230.5246,230.7335,230.4151,230.7335,4676.0
2025-01-02 14:50:00,231.76,231.9,231.24,231.26,9464.0,230.5942,230.7335,230.0768,230.0967,9464.0
2025-01-02 15:00:00,231.27,231.95,231.27,231.83,8246.0,230.1067,230.7832,230.1067,230.6638,8246.0
2025-01-02 15:10:00,231.77,231.9,231.58,231.64,13755.0,230.6041,230.7335,230.4151,230.4748,13755.0
2025-01-02 15:20:00,231.73,231.86,231.56,231.56,8751.0,230.5644,230.6937,230.3952,230.3952,8751.0
2025-01-02 15:30:00,231.49,231.86,231.08,231.38,27148.0,230.3256,230.6937,229.9176,230.2161,27148.0
2025-01-02 15:40:00,231.27,231.6,231.27,231.49,9079.0,230.1067,230.435,230.1067,230.3256,9079.0
2025-01-02 15:50:00,231.46,231.5,230.79,230.97,94032.0,230.2957,230.3355,229.6291,229.8082,94032.0
2025-01-03 09:30:00,231.25,233.02,230.1,231.3,23814.0,230.0868,231.8479,228.9426,230.1365,23814.0
2025-01-03 09:40:00,231.56,231.65,230.84,231.05,5989.0,230.3952,230.4848,229.6788,229.8878,5989.0
2025-01-03 09:50:00,231.08,231.63,230.82,231.43,8956.0,229.9176,230.4649,229.6589,230.2659,8956.0
2025-01-03 10:00:00,231.43,232.47,231.24,231.94,17704.0,230.2659,231.3006,230.0768,230.7733,17704.0
2025-01-03 10:10:00,232.11,232.38,231.89,232.22,16610.0,230.9424,231.2111,230.7235,231.0519,16610.0
2025-01-03 10:20:00,232.01,232.61,231.72,232.5,5554.0,230.8429,231.4399,230.5544,231.3305,5554.0
2025-01-03 10:30:00,232.47,232.47,231.99,232.06,9894.0,231.3006,231.3006,230.823,230.8927,9894.0
2025-01-03 10:40:00,232.15,232.31,231.82,231.94,5528.0,230.9822,231.1414,230.6539,230.7733,5528.0
2025-01-03 10:50:00,231.93,232.16,231.9,232.1,4282.0,230.7633,230.9922,230.7335,230.9325,4282.0
2025-01-03 11:00:00,232.1,232.24,231.92,232.11,9179.0,230.9325,231.0718,230.7534,230.9424,9179.0
2025-01-03 11:10:00,232.16,232.18,231.8,231.8,5261.0,230.9922,231.0121,230.634,230.634,5261.0
2025-01-03 11:20:00,231.8,232.06,231.8,232.06,4335.0,230.634,230.8927,230.634,230.8927,4335.0
2025-01-03 11:30:00,232.06,232.31,232.04,232.24,6369.0,230.8927,231.1414,230.8728,231.0718,6369.0
2025-01-03 11:40:00,232.36,232.43,232.28,232.41,2841.0,231.1912,231.2608,231.1116,231.2409,2841.0
2025-01-03 11:50:00,232.41,232.41,231.97,232.14,12779.0,231.2409,231.2409,230.8031,230.9723,12779.0
2025-01-03 12:00:00,232.14,232.65,232.13,232.58,8120.0,230.9723,231.4797,230.9623,231.4101,8120.0
2025-01-03 12:10:00,232.61,232.61,232.39,232.44,3301.0,231.4399,231.4399,231.221,231.2708,3301.0
2025-01-03 12:20:00,232.39,232.63,232.39,232.4,6767.0,231.221,231.4598,231.221,231.231,6767.0
2025-01-03 12:30:00,232.41,232.93,232.35,232.91,5798.0,231.2409,231.7583,231.1812,231.7384,5798.0
2025-01-03 12:40:00,232.79,232.79,232.44,232.57,5268.0,231.619,231.619,231.2708,231.4001,5268.0
2025-01-03 12:50:00,232.63,232.67,232.45,232.55,9367.0,231.4598,231.4996,231.2807,231.3802,9367.0
2025-01-03 13:00:00,232.66,232.83,232.53,232.63,5376.0,231.4897,231.6588,231.3603,231.4598,5376.0
2025-01-03 13:10:00,232.63,232.65,232.22,232.46,7746.0,231.4598,231.4797,231.0519,231.2907,7746.0
2025-01-03 13:20:00,232.62,232.85,232.62,232.68,4474.0,231.4499,231.6787,231.4499,231.5096,4474.0
2025-01-03 13:30:00,232.85,233.02,232.75,232.98,9061.0,231.6787,231.8479,231.5792,231.8081,9061.0
2025-01-03 13:40:00,233.06,233.13,232.94,233.06,3971.0,231.8877,231.9573,231.7683,231.8877,3971.0
2025-01-03 13:50:00,233.07,233.18,232.89,232.89,6058.0,231.8976,232.0071,231.7185,231.7185,6058.0
2025-01-03 14:00:00,232.85,232.89,232.73,232.76,12811.0,231.6787,231.7185,231.5593,231.5892,12811.0
2025-01-03 14:10:00,232.76,232.76,232.53,232.63,6062.0,231.5892,231.5892,231.3603,231.4598,6062.0
2025-01-03 14:20:00,232.72,232.72,232.52,232.62,3119.0,231.5494,231.5494,231.3504,231.4499,3119.0
2025-01-03 14:30:00,232.57,233.08,232.57,232.94,8633.0,231.4001,231.9076,231.4001,231.7683,8633.0
2025-01-03 14:40:00,232.93,233.0,232.72,232.84,3884.0,231.7583,231.828,231.5494,231.6688,3884.0
2025-01-03 14:50:00,232.85,232.85,232.52,232.52,5523.0,231.6787,231.6787,231.3504,231.3504,5523.0
2025-01-03 15:00:00,232.62,232.63,232.33,232.58,9510.0,231.4499,231.4598,231.1613,231.4101,9510.0
2025-01-03 15:10:00,232.52,232.61,232.29,232.36,6614.0,231.3504,231.4399,231.1215,231.1912,6614.0
2025-01-03 15:20:00,232.37,232.53,232.25,232.32,11780.0,231.2011,231.3603,231.0817,231.1514,11780.0
2025-01-03 15:30:00,232.32,232.33,231.9,232.05,15669.0,231.1514,231.1613,230.7335,230.8827,15669.0
2025-01-03 15:40:00,232.04,232.05,231.52,231.88,14735.0,230.8728,230.8827,230.3554,230.7136,14735.0
2025-01-03 15:50:00,231.8,232.18,231.58,231.87,66168.0,230.634,231.0121,230.4151,230.7036,66168.0
2025-01-06 09:30:00,231.92,233.0,230.94,231.3,26498.0,230.7534,231.828,229.7783,230.1365,26498.0
2025-01-06 09:40:00,231.82,233.06,231.56,232.52,16129.0,230.6539,231.8877,230.3952,231.3504,16129.0
2025-01-06 09:50:00,232.41,232.81,231.86,232.74,7499.0,231.2409,231.6389,230.6937,231.5693,7499.0
2025-01-06 10:00:00,232.56,233.22,232.55,233.01,9461.0,231.3902,232.0469,231.3802,231.8379,9461.0
2025-01-06 10:10:00,233.0,233.26,232.63,232.75,17413.0,231.828,232.0867,231.4598,231.5792,17413.0
2025-01-06 10:20:00,232.65,232.7,232.32,232.6,9104.0,231.4797,231.5295,231.1514,231.43,9104.0
2025-01-06 10:30:00,232.6,232.98,232.38,232.47,6126.0,231.43,231.8081,231.2111,231.3006,6126.0
2025-01-06 10:40:00,232.35,232.36,231.78,232.08,5841.0,231.1812,231.1912,230.6141,230.9126,5841.0
2025-01-06 10:50:00,232.22,232.49,232.19,232.4,2213.0,231.0519,231.3205,231.022,231.231,2213.0
2025-01-06 11:00:00,232.47,232.47,231.88,232.01,9737.0,231.3006,231.3006,230.7136,230.8429,9737.0
2025-01-06 11:10:00,231.83,232.44,231.78,232.28,4052.0,230.6638,231.2708,230.6141,231.1116,4052.0
2025-01-06 11:20:00,232.46,232.5,231.81,231.85,6981.0,231.2907,231.3305,230.6439,230.6837,6981.0
2025-01-06 11:30:00,231.88,232.15,231.76,231.77,5142.0,230.7136,230.9822,230.5942,230.6041,5142.0
2025-01-06 11:40:00,231.93,232.27,231.79,232.27,4085.0,230.7633,231.1016,230.624,231.1016,4085.0
2025-01-06 11:50:00,232.32,232.32,232.07,232.26,6591.0,231.1514,231.1514,230.9026,231.0917,6591.0
2025-01-06 12:00:00,232.14,232.51,232.13,232.37,5583.0,230.9723,231.3404,230.9623,231.2011,5583.0
2025-01-06 12:10:00,232.41,232.5,232.16,232.37,5037.0,231.2409,231.3305,230.9922,231.2011,5037.0
2025-01-06 12:20:00,232.45,232.45,232.07,232.07,7601.0,231.2807,231.2807,230.9026,230.9026,7601.0
2025-01-06 12:30:00,232.15,232.22,231.88,232.22,3152.0,230.9822,231.0519,230.7136,231.0519,3152.0
2025-01-06 12:40:00,232.17,232.17,231.89,231.89,5288.0,231.0021,231.0021,230.7235,230.7235,5288.0
2025-01-06 12:50:00,231.79,231.8,231.54,231.64,3908.0,230.624,230.634,230.3753,230.4748,3908.0
2025-01-06 13:00:00,231.69,231.76,231.38,231.46,5906.0,230.5246,230.5942,230.2161,230.2957,5906.0
2025-01-06 13:10:00,231.36,231.75,231.36,231.72,4699.0,230.1962,230.5843,230.1962,230.5544,4699.0
2025-01-06 13:20:00,231.69,231.84,231.58,231.77,2631.0,230.5246,230.6738,230.4151,230.6041,2631.0
2025-01-06 13:30:00,231.77,231.98,231.6,231.65,12098.0,230.6041,230.8131,230.435,230.4848,12098.0
2025-01-06 13:40:00,231.65,231.8,231.51,231.59,9909.0,230.4848,230.634,230.3455,230.4251,9909.0
2025-01-06 13:50:00,231.46,231.94,231.45,231.8,3818.0,230.2957,230.7733,230.2858,230.634,3818.0
2025-01-06 14:00:00,231.65,231.75,231.32,231.54,9322.0,230.4848,230.5843,230.1564,230.3753,9322.0
2025-01-06 14:10:00,231.32,231.49,231.22,231.26,11246.0,230.1564,230.3256,230.0569,230.0967,11246.0
2025-01-06 14:20:00,231.23,231.3,230.94,231.0,11538.0,230.0669,230.1365,229.7783,229.838,11538.0
2025-01-06 14:30:00,230.95,231.1,230.05,230.77,49765.0,229.7883,229.9375,228.8928,229.6092,49765.0
2025-01-06 14:40:00,230.92,231.22,230.92,231.1,12726.0,229.7584,230.0569,229.7584,229.9375,12726.0
2025-01-06 14:50:00,231.35,231.35,230.77,231.28,14744.0,230.1863,230.1863,229.6092,230.1166,14744.0
2025-01-06 15:00:00,231.23,231.85,231.23,231.56,17106.0,230.0669,230.6837,230.0669,230.3952,17106.0
2025-01-06 15:10:00,231.54,231.58,231.03,231.22,19090.0,230.3753,230.4151,229.8679,230.0569,19090.0
2025-01-06 15:20:00,231.16,231.29,231.1,231.18,10152.0,229.9972,230.1266,229.9375,230.0171,10152.0
2025-01-06 15:30:00,231.31,231.33,230.99,231.09,26887.0,230.1465,230.1664,229.8281,229.9276,26887.0
2025-01-06 15:40:00,231.17,231.17,230.72,230.94,38604.0,230.0072,230.0072,229.5594,229.7783,38604.0
2025-01-06 15:50:00,231.14,231.43,230.83,231.3,158939.0,229.9773,230.2659,229.6689,230.1365,158939.0
2025-01-07 09:30:00,230.97,232.79,229.47,232.41,25756.0,229.8082,231.619,228.3157,231.2409,25756.0
2025-01-07 09:40:00,232.15,233.61,232.15,233.12,10647.0,230.9822,232.4349,230.9822,231.9474,10647.0
2025-01-07 09:50:00,233.15,233.39,232.73,233.2,4044.0,231.9772,232.216,231.5593,232.027,4044.0
2025-01-07 10:00:00,233.27,233.41,232.73,233.31,10651.0,232.0966,232.2359,231.5593,232.1364,10651.0
2025-01-07 10:10:00,233.31,233.32,232.7,232.96,6496.0,232.1364,232.1464,231.5295,231.7882,6496.0
2025-01-07 10:20:00,232.96,233.47,232.91,233.25,8017.0,231.7882,232.2956,231.7384,232.0767,8017.0
2025-01-07 10:30:00,233.25,233.56,232.69,232.69,9883.0,232.0767,232.3851,231.5195,231.5195,9883.0
2025-01-07 10:40:00,232.81,232.88,232.64,232.88,7783.0,231.6389,231.7086,231.4698,231.7086,7783.0
2025-01-07 10:50:00,233.04,233.54,232.74,233.54,6323.0,231.8678,232.3652,231.5693,232.3652,6323.0
2025-01-07 11:00:00,233.39,233.75,233.08,233.26,8332.0,232.216,232.5742,231.9076,232.0867,8332.0
2025-01-07 11:10:00,233.3,233.4,233.09,233.26,8660.0,232.1265,232.226,231.9175,232.0867,8660.0
2025-01-07 11:20:00,233.28,233.28,232.63,232.84,12413.0,232.1066,232.1066,231.4598,231.6688,12413.0
2025-01-07 11:30:00,233.11,233.31,232.81,233.29,11692.0,231.9374,232.1364,231.6389,232.1165,11692.0
2025-01-07 11:40:00,233.23,233.38,233.09,233.34,3363.0,232.0568,232.2061,231.9175,232.1663,3363.0
2025-01-07 11:50:00,233.37,233.42,232.54,232.69,9754.0,232.1961,232.2458,231.3703,231.5195,9754.0
2025-01-07 12:00:00,232.71,232.9,232.54,232.65,9502.0,231.5394,231.7285,231.3703,231.4797,9502.0
2025-01-07 12:10:00,232.69,232.83,232.58,232.79,3584.0,231.5195,231.6588,231.4101,231.619,3584.0
2025-01-07 12:20:00,232.65,232.78,232.34,232.39,6866.0,231.4797,231.6091,231.1713,231.221,6866.0
2025-01-07 12:30:00,232.35,232.58,232.17,232.2,11709.0,231.1812,231.4101,231.0021,231.032,11709.0
2025-01-07 12:40:00,232.21,232.23,232.01,232.12,4765.0,231.0419,231.0618,230.8429,230.9524,4765.0
2025-01-07 12:50:00,232.15,232.49,232.04,232.4,4442.0,230.9822,231.3205,230.8728,231.231,4442.0
2025-01-07 13:00:00,232.41,232.71,232.32,232.34,8824.0,231.2409,231.5394,231.1514,231.1713,8824.0
2025-01-07 13:10:00,232.6,232.6,232.24,232.41,11076.0,231.43,231.43,231.0718,231.2409,11076.0
2025-01-07 13:20:00,232.47,232.98,232.41,232.97,4877.0,231.3006,231.8081,231.2409,231.7981,4877.0
2025-01-07 13:30:00,232.94,233.02,232.61,232.73,18109.0,231.7683,231.8479,231.4399,231.5593,18109.0
2025-01-07 13:40:00,232.69,232.82,232.53,232.82,4994.0,231.5195,231.6489,231.3603,231.6489,4994.0
2025-01-07 13:50:00,232.73,232.88,232.65,232.74,6770.0,231.5593,231.7086,231.4797,231.5693,6770.0
2025-01-07 14:00:00,232.73,232.76,232.45,232.61,11211.0,231.5593,231.5892,231.2807,231.4399,11211.0
2025-01-07 14:10:00,232.64,232.72,232.25,232.35,16582.0,231.4698,231.5494,231.0817,231.1812,16582.0
2025-01-07 14:20:00,232.39,232.6,232.32,232.32,6404.0,231.221,231.43,231.1514,231.1514,6404.0
2025-01-07 14:30:00,232.41,232.56,232.11,232.11,12319.0,231.2409,231.3902,230.9424,230.9424,12319.0
2025-01-07 14:40:00,232.09,232.35,231.95,232.03,6733.0,230.9225,231.1812,230.7832,230.8628,6733.0
2025-01-07 14:50:00,232.04,232.06,231.83,232.06,13533.0,230.8728,230.8927,230.6638,230.8927,13533.0
2025-01-07 15:00:00,232.04,232.06,231.11,231.27,16313.0,230.8728,230.8927,229.9475,230.1067,16313.0
2025-01-07 15:10:00,231.19,231.44,231.01,231.25,14087.0,230.0271,230.2758,229.848,230.0868,14087.0
2025-01-07 15:20:00,231.18,231.23,230.87,231.06,16612.0,230.0171,230.0669,229.7087,229.8977,16612.0
2025-01-07 15:30:00,230.98,231.07,230.26,230.62,26716.0,229.8181,229.9077,229.1017,229.4599,26716.0
2025-01-07 15:40:00,230.6,230.84,230.44,230.69,28810.0,229.44,229.6788,229.2808,229.5296,28810.0
2025-01-07 15:50:00,230.89,231.79,230.8,231.39,119783.0,229.7286,230.624,229.639,230.2261,119783.0
2025-01-08 09:30:00,231.86,232.4,231.84,232.22,16502.0,230.6937,231.231,230.6738,231.0519,16502.0
2025-01-08 09:40:00,232.21,232.21,231.16,231.31,8442.0,231.0419,231.0419,229.9972,230.1465,8442.0
2025-01-08 09:50:00,231.26,231.67,230.98,231.23,6420.0,230.0967,230.5047,229.8181,230.0669,6420.0
2025-01-08 10:00:00,230.98,232.35,230.92,232.21,9130.0,229.8181,231.1812,229.7584,231.0419,9130.0
2025-01-08 10:10:00,232.19,232.37,231.84,232.08,5698.0,231.022,231.2011,230.6738,230.9126,5698.0
2025-01-08 10:20:00,232.09,232.6,232.05,232.45,13537.0,230.9225,231.43,230.8827,231.2807,13537.0
2025-01-08 10:30:00,232.41,233.01,232.31,233.0,8087.0,231.2409,231.8379,231.1414,231.828,8087.0
2025-01-08 10:40:00,232.98,233.28,232.75,233.26,8239.0,231.8081,232.1066,231.5792,232.0867,8239.0
2025-01-08 10:50:00,233.29,233.69,233.29,233.68,10906.0,232.1165,232.5145,232.1165,232.5045,10906.0
2025-01-08 11:00:00,233.51,233.91,233.33,233.69,8021.0,232.3354,232.7334,232.1563,232.5145,8021.0
2025-01-08 11:10:00,233.63,233.84,233.4,233.52,18215.0,232.4548,232.6637,232.226,232.3453,18215.0
2025-01-08 11:20:00,233.49,234.0,233.47,233.96,5373.0,232.3155,232.8229,232.2956,232.7831,5373.0
2025-01-08 11:30:00,233.89,234.16,233.72,234.16,8795.0,232.7135,232.9821,232.5443,232.9821,8795.0
2025-01-08 11:40:00,234.05,234.24,233.87,234.0,3500.0,232.8727,233.0617,232.6936,232.8229,3500.0
2025-01-08 11:50:00,234.13,234.36,234.03,234.09,8250.0,232.9523,233.1811,232.8528,232.9125,8250.0
2025-01-08 12:00:00,234.08,234.1,233.5,233.5,7840.0,232.9025,232.9224,232.3254,232.3254,7840.0
2025-01-08 12:10:00,233.57,233.6,233.35,233.5,1594.0,232.3951,232.4249,232.1762,232.3254,1594.0
2025-01-08 12:20:00,233.47,233.53,233.34,233.4,5732.0,232.2956,232.3553,232.1663,232.226,5732.0
2025-01-08 12:30:00,233.36,233.36,233.11,233.31,5681.0,232.1862,232.1862,231.9374,232.1364,5681.0
2025-01-08 12:40:00,233.29,233.61,233.22,233.49,4710.0,232.1165,232.4349,232.0469,232.3155,4710.0
2025-01-08 12:50:00,233.43,233.88,233.42,233.75,5139.0,232.2558,232.7035,232.2458,232.5742,5139.0
2025-01-08 13:00:00,233.69,234.06,233.69,233.87,6516.0,232.5145,232.8826,232.5145,232.6936,6516.0
2025-01-08 13:10:00,233.86,233.86,233.55,233.61,3702.0,232.6836,232.6836,232.3752,232.4349,3702.0
2025-01-08 13:20:00,233.74,234.13,233.61,234.08,3150.0,232.5642,232.9523,232.4349,232.9025,3150.0
2025-01-08 13:30:00,233.95,234.07,233.81,233.97,3196.0,232.7732,232.8926,232.6339,232.7931,3196.0
2025-01-08 13:40:00,234.04,234.15,233.81,233.81,8151.0,232.8627,232.9722,232.6339,232.6339,8151.0
2025-01-08 13:50:00,233.81,233.81,233.28,233.6,5585.0,232.6339,232.6339,232.1066,232.4249,5585.0
2025-01-08 14:00:00,233.6,234.21,233.54,234.04,2690.0,232.4249,233.0319,232.3652,232.8627,2690.0
2025-01-08 14:10:00,234.03,234.3,233.91,234.3,6184.0,232.8528,233.1214,232.7334,233.1214,6184.0
2025-01-08 14:20:00,234.31,234.61,234.31,234.45,2066.0,233.1314,233.4299,233.1314,233.2707,2066.0
2025-01-08 14:30:00,234.42,234.48,234.19,234.36,12083.0,233.2408,233.3005,233.012,233.1811,12083.0
2025-01-08 14:40:00,234.21,234.32,234.0,234.28,15308.0,233.0319,233.1413,232.8229,233.1015,15308.0
2025-01-08 14:50:00,234.39,234.43,234.1,234.34,8093.0,233.211,233.2508,232.9224,233.1612,8093.0
2025-01-08 15:00:00,234.29,234.54,234.18,234.2,10180.0,233.1115,233.3602,233.002,233.0219,10180.0
2025-01-08 15:10:00,234.26,234.3,234.01,234.25,9886.0,233.0816,233.1214,232.8329,233.0717,9886.0
2025-01-08 15:20:00,234.26,234.39,234.16,234.39,15381.0,233.0816,233.211,232.9821,233.211,15381.0
2025-01-08 15:30:00,234.31,234.39,234.14,234.16,10120.0,233.1314,233.211,232.9622,232.9821,10120.0
2025-01-08 15:40:00,234.14,234.49,234.1,234.49,20373.0,232.9622,233.3105,232.9224,233.3105,20373.0
2025-01-08 15:50:00,234.56,234.88,234.45,234.5,71537.0,233.3801,233.6985,233.2707,233.3204,71537.0
2025-01-10 09:30:00,231.77,233.72,230.81,232.5,40015.0,230.6041,232.5443,229.649,231.3305,40015.0
2025-01-10 09:40:00,232.56,232.96,231.75,231.75,18641.0,231.3902,231.7882,230.5843,230.5843,18641.0
2025-01-10 09:50:00,231.81,231.91,231.0,231.06,27380.0,230.6439,230.7434,229.838,229.8977,27380.0
2025-01-10 10:00:00,231.05,231.15,230.42,230.63,25783.0,229.8878,229.9873,229.2609,229.4699,25783.0
2025-01-10 10:10:00,230.93,230.93,230.05,230.06,30210.0,229.7684,229.7684,228.8928,228.9028,30210.0
2025-01-10 10:20:00,230.31,230.36,230.08,230.15,19851.0,229.1515,229.2012,228.9227,228.9923,19851.0
2025-01-10 10:30:00,230.11,231.05,230.08,230.37,12159.0,228.9525,229.8878,228.9227,229.2112,12159.0
2025-01-10 10:40:00,230.31,231.07,230.2,230.78,20250.0,229.1515,229.9077,229.042,229.6191,20250.0
2025-01-10 10:50:00,230.78,231.33,230.78,231.27,8089.0,229.6191,230.1664,229.6191,230.1067,8089.0
2025-01-10 11:00:00,231.27,231.61,231.09,231.46,13223.0,230.1067,230.445,229.9276,230.2957,13223.0
2025-01-10 11:10:00,231.61,231.81,231.43,231.65,12006.0,230.445,230.6439,230.2659,230.4848,12006.0
2025-01-10 11:20:00,231.66,231.95,231.53,231.74,12074.0,230.4947,230.7832,230.3654,230.5743,12074.0
2025-01-10 11:30:00,231.53,231.88,231.33,231.49,11919.0,230.3654,230.7136,230.1664,230.3256,11919.0
2025-01-10 11:40:00,231.67,231.76,231.12,231.19,9409.0,230.5047,230.5942,229.9574,230.0271,9409.0
2025-01-10 11:50:00,231.26,231.4,230.6,230.64,8385.0,230.0967,230.236,229.44,229.4798,8385.0
2025-01-10 12:00:00,230.54,230.64,230.09,230.19,10389.0,229.3803,229.4798,228.9326,229.0321,10389.0
2025-01-10 12:10:00,230.23,230.54,229.91,230.5,8766.0,229.0719,229.3803,228.7535,229.3405,8766.0
2025-01-10 12:20:00,230.5,230.57,230.07,230.41,4740.0,229.3405,229.4102,228.9127,229.251,4740.0
2025-01-10 12:30:00,230.53,230.77,230.52,230.73,3515.0,229.3704,229.6092,229.3604,229.5694,3515.0
2025-01-10 12:40:00,230.73,231.1,230.6,230.95,10134.0,229.5694,229.9375,229.44,229.7883,10134.0
2025-01-10 12:50:00,230.84,230.97,230.39,230.97,7171.0,229.6788,229.8082,229.2311,229.8082,7171.0
2025-01-10 13:00:00,230.85,230.98,230.69,230.92,2879.0,229.6888,229.8181,229.5296,229.7584,2879.0
2025-01-10 13:10:00,230.81,231.32,230.67,231.31,7165.0,229.649,230.1564,229.5097,230.1465,7165.0
2025-01-10 13:20:00,231.31,231.81,231.26,231.42,8659.0,230.1465,230.6439,230.0967,230.2559,8659.0
2025-01-10 13:30:00,231.3,231.4,231.09,231.24,12793.0,230.1365,230.236,229.9276,230.0768,12793.0
2025-01-10 13:40:00,231.3,231.4,230.87,231.01,14688.0,230.1365,230.236,229.7087,229.848,14688.0
2025-01-10 13:50:00,231.08,231.27,230.96,231.15,16163.0,229.9176,230.1067,229.7982,229.9873,16163.0
2025-01-10 14:00:00,231.21,231.25,230.98,230.98,7599.0,230.047,230.0868,229.8181,229.8181,7599.0
2025-01-10 14:10:00,230.82,231.32,230.73,231.23,5870.0,229.6589,230.1564,229.5694,230.0669,5870.0
2025-01-10 14:20:00,231.23,231.51,231.18,231.31,6574.0,230.0669,230.3455,230.0171,230.1465,6574.0
2025-01-10 14:30:00,231.28,231.33,231.07,231.21,7332.0,230.1166,230.1664,229.9077,230.047,7332.0
2025-01-10 14:40:00,231.29,231.37,231.1,231.18,5668.0,230.1266,230.2062,229.9375,230.0171,5668.0
2025-01-10 14:50:00,231.24,231.4,230.93,231.28,9955.0,230.0768,230.236,229.7684,230.1166,9955.0
2025-01-10 15:00:00,231.26,231.4,230.92,231.35,6370.0,230.0967,230.236,229.7584,230.1863,6370.0
2025-01-10 15:10:00,231.37,231.37,230.56,230.57,5576.0,230.2062,230.2062,229.4002,229.4102,5576.0
2025-01-10 15:20:00,230.85,231.11,230.79,230.87,7813.0,229.6888,229.9475,229.6291,229.7087,7813.0
2025-01-10 15:30:00,230.88,230.92,230.52,230.56,20933.0,229.7186,229.7584,229.3604,229.4002,20933.0
2025-01-10 15:40:00,230.61,230.67,230.13,230.13,14774.0,229.45,229.5097,228.9724,228.9724,14774.0
2025-01-10 15:50:00,230.12,230.44,229.52,229.65,127073.0,228.9624,229.2808,228.3655,228.4948,127073.0
2025-01-13 09:30:00,229.12,230.96,227.63,230.53,28004.0,227.9675,229.7982,226.485,229.3704,28004.0
2025-01-13 09:40:00,230.56,230.93,230.21,230.52,22576.0,229.4002,229.7684,229.052,229.3604,22576.0
2025-01-13 09:50:00,230.58,231.48,229.99,231.35,14418.0,229.4201,230.3156,228.8331,230.1863,14418.0
2025-01-13 10:00:00,231.42,231.45,231.06,231.17,11177.0,230.2559,230.2858,229.8977,230.0072,11177.0
2025-01-13 10:10:00,231.17,231.32,230.83,231.07,10285.0,230.0072,230.1564,229.6689,229.9077,10285.0
2025-01-13 10:20:00,231.0,231.19,230.68,230.84,13386.0,229.838,230.0271,229.5196,229.6788,13386.0
2025-01-13 10:30:00,230.84,231.07,230.37,230.73,42792.0,229.6788,229.9077,229.2112,229.5694,42792.0
2025-01-13 10:40:00,230.79,231.28,230.79,231.17,20751.0,229.6291,230.1166,229.6291,230.0072,20751.0
2025-01-13 10:50:00,231.13,231.39,230.84,231.15,25091.0,229.9674,230.2261,229.6788,229.9873,25091.0
2025-01-13 11:00:00,231.14,231.14,230.58,230.92,12655.0,229.9773,229.9773,229.4201,229.7584,12655.0
2025-01-13 11:10:00,230.85,231.1,230.6,231.1,23928.0,229.6888,229.9375,229.44,229.9375,23928.0
2025-01-13 11:20:00,231.1,231.36,230.77,230.79,19747.0,229.9375,230.1962,229.6092,229.6291,19747.0
2025-01-13 11:30:00,230.79,231.06,230.57,230.84,21692.0,229.6291,229.8977,229.4102,229.6788,21692.0
2025-01-13 11:40:00,230.78,231.36,230.77,231.0,9771.0,229.6191,230.1962,229.6092,229.838,9771.0
2025-01-13 11:50:00,231.14,231.14,230.74,230.74,5478.0,229.9773,229.9773,229.5793,229.5793,5478.0
2025-01-13 12:00:00,230.73,231.68,230.7,231.67,11793.0,229.5694,230.5146,229.5395,230.5047,11793.0
2025-01-13 12:10:00,231.73,232.0,231.59,231.95,5746.0,230.5644,230.833,230.4251,230.7832,5746.0
2025-01-13 12:20:00,231.95,232.26,231.82,232.06,17345.0,230.7832,231.0917,230.6539,230.8927,17345.0
2025-01-13 12:30:00,232.06,232.09,231.83,232.03,3129.0,230.8927,230.9225,230.6638,230.8628,3129.0
2025-01-13 12:40:00,231.92,232.29,231.92,232.24,5171.0,230.7534,231.1215,230.7534,231.0718,5171.0
2025-01-13 12:50:00,232.18,232.49,232.18,232.49,3669.0,231.0121,231.3205,231.0121,231.3205,3669.0
2025-01-13 13:00:00,232.48,232.56,232.14,232.14,7423.0,231.3106,231.3902,230.9723,230.9723,7423.0
2025-01-13 13:10:00,232.15,232.34,232.05,232.25,3097.0,230.9822,231.1713,230.8827,231.0817,3097.0
2025-01-13 13:20:00,232.26,232.44,231.98,232.44,3695.0,231.0917,231.2708,230.8131,231.2708,3695.0
2025-01-13 13:30:00,232.5,232.7,232.28,232.58,5061.0,231.3305,231.5295,231.1116,231.4101,5061.0
2025-01-13 13:40:00,232.58,232.81,232.41,232.81,7086.0,231.4101,231.6389,231.2409,231.6389,7086.0
2025-01-13 13:50:00,232.92,233.04,232.63,232.96,3026.0,231.7484,231.8678,231.4598,231.7882,3026.0
2025-01-13 14:00:00,232.93,232.99,232.65,232.74,5962.0,231.7583,231.818,231.4797,231.5693,5962.0
2025-01-13 14:10:00,232.77,233.01,232.53,232.54,9181.0,231.5991,231.8379,231.3603,231.3703,9181.0
2025-01-13 14:20:00,232.67,233.0,232.46,233.0,8531.0,231.4996,231.828,231.2907,231.828,8531.0
2025-01-13 14:30:00,233.0,233.21,232.73,233.1,10558.0,231.828,232.0369,231.5593,231.9275,10558.0
2025-01-13 14:40:00,233.1,233.23,232.74,232.88,6396.0,231.9275,232.0568,231.5693,231.7086,6396.0
2025-01-13 14:50:00,232.77,233.19,232.71,233.04,6364.0,231.5991,232.017,231.5394,231.8678,6364.0
2025-01-13 15:00:00,233.05,233.13,232.86,233.11,8218.0,231.8777,231.9573,231.6887,231.9374,8218.0
2025-01-13 15:10:00,233.0,233.06,232.78,232.98,16301.0,231.828,231.8877,231.6091,231.8081,16301.0
2025-01-13 15:20:00,232.95,233.02,232.66,232.85,15133.0,231.7782,231.8479,231.4897,231.6787,15133.0
2025-01-13 15:30:00,232.82,232.92,232.59,232.91,22833.0,231.6489,231.7484,231.42,231.7384,22833.0
2025-01-13 15:40:00,232.93,233.11,232.64,232.74,24587.0,231.7583,231.9374,231.4698,231.5693,24587.0
2025-01-13 15:50:00,232.9,233.57,232.87,233.46,96532.0,231.7285,232.3951,231.6986,232.2856,96532.0
2025-01-14 09:30:00,233.44,234.14,233.3,233.54,24418.0,232.2657,232.9622,232.1265,232.3652,24418.0
2025-01-14 09:40:00,233.89,234.82,233.58,234.54,4065.0,232.7135,233.6388,232.405,233.3602,4065.0
2025-01-14 09:50:00,234.53,234.53,233.75,233.9,9206.0,233.3503,233.3503,232.5742,232.7234,9206.0
2025-01-14 10:00:00,234.07,234.56,234.07,234.26,10559.0,232.8926,233.3801,232.8926,233.0816,10559.0
2025-01-14 10:10:00,234.3,234.75,234.15,234.74,6965.0,233.1214,233.5692,232.9722,233.5592,6965.0
2025-01-14 10:20:00,234.67,235.06,234.57,234.93,23496.0,233.4896,233.8776,233.3901,233.7483,23496.0
2025-01-14 10:30:00,234.98,235.18,234.76,235.08,9601.0,233.798,233.997,233.5791,233.8975,9601.0
2025-01-14 10:40:00,235.07,235.19,234.88,234.96,7849.0,233.8875,234.0069,233.6985,233.7781,7849.0
2025-01-14 10:50:00,234.95,235.08,234.74,234.81,7738.0,233.7682,233.8975,233.5592,233.6289,7738.0
2025-01-14 11:00:00,234.79,234.86,234.13,234.37,9466.0,233.609,233.6786,232.9523,233.1911,9466.0
2025-01-14 11:10:00,234.38,234.41,234.05,234.14,9668.0,233.201,233.2309,232.8727,232.9622,9668.0
2025-01-14 11:20:00,234.14,234.42,234.04,234.05,7650.0,232.9622,233.2408,232.8627,232.8727,7650.0
2025-01-14 11:30:00,234.23,234.34,233.86,233.9,3769.0,233.0518,233.1612,232.6836,232.7234,3769.0
2025-01-14 11:40:00,233.9,233.99,233.51,233.67,4093.0,232.7234,232.813,232.3354,232.4946,4093.0
2025-01-14 11:50:00,233.66,233.66,233.15,233.16,8582.0,232.4846,232.4846,231.9772,231.9872,8582.0
2025-01-14 12:00:00,233.34,233.37,233.26,233.37,2472.0,232.1663,232.1961,232.0867,232.1961,2472.0
2025-01-14 12:10:00,233.26,233.4,233.24,233.31,7369.0,232.0867,232.226,232.0668,232.1364,7369.0
2025-01-14 12:20:00,233.32,233.43,233.05,233.35,7966.0,232.1464,232.2558,231.8777,232.1762,7966.0
2025-01-14 12:30:00,233.17,233.27,232.86,233.27,5540.0,231.9971,232.0966,231.6887,232.0966,5540.0
2025-01-14 12:40:00,233.34,233.56,233.11,233.11,5091.0,232.1663,232.3851,231.9374,231.9374,5091.0
2025-01-14 12:50:00,233.24,233.24,232.98,233.12,5353.0,232.0668,232.0668,231.8081,231.9474,5353.0
2025-01-14 13:00:00,233.16,233.4,233.16,233.4,1723.0,231.9872,232.226,231.9872,232.226,1723.0
2025-01-14 13:10:00,233.33,233.41,233.24,233.33,9814.0,232.1563,232.2359,232.0668,232.1563,9814.0
2025-01-14 13:20:00,233.33,233.6,233.32,233.59,8146.0,232.1563,232.4249,232.1464,232.415,8146.0
2025-01-14 13:30:00,233.55,233.8,233.52,233.77,4424.0,232.3752,232.6239,232.3453,232.5941,4424.0
2025-01-14 13:40:00,233.78,233.86,233.63,233.75,4398.0,232.604,232.6836,232.4548,232.5742,4398.0
2025-01-14 13:50:00,233.76,233.93,233.74,233.92,3532.0,232.5841,232.7533,232.5642,232.7433,3532.0
2025-01-14 14:00:00,233.9,233.92,233.68,233.68,8229.0,232.7234,232.7433,232.5045,232.5045,8229.0
2025-01-14 14:10:00,233.77,233.81,233.6,233.64,7895.0,232.5941,232.6339,232.4249,232.4647,7895.0
2025-01-14 14:20:00,233.68,233.75,233.49,233.49,7535.0,232.5045,232.5742,232.3155,232.3155,7535.0
2025-01-14 14:30:00,233.48,234.0,233.42,233.85,18111.0,232.3055,232.8229,232.2458,232.6737,18111.0
2025-01-14 14:40:00,233.92,233.92,233.65,233.77,10005.0,232.7433,232.7433,232.4747,232.5941,10005.0
2025-01-14 14:50:00,233.79,233.79,233.2,233.21,6012.0,232.614,232.614,232.027,232.0369,6012.0
2025-01-14 15:00:00,233.29,233.36,232.83,233.0,10057.0,232.1165,232.1862,231.6588,231.828,10057.0
2025-01-14 15:10:00,232.99,233.28,232.93,233.27,9052.0,231.818,232.1066,231.7583,232.0966,9052.0
2025-01-14 15:20:00,233.28,233.65,233.26,233.41,11072.0,232.1066,232.4747,232.0867,232.2359,11072.0
2025-01-14 15:30:00,233.45,233.61,233.23,233.34,30806.0,232.2757,232.4349,232.0568,232.1663,30806.0
2025-01-14 15:40:00,233.36,233.97,233.34,233.87,21215.0,232.1862,232.7931,232.1663,232.6936,21215.0
2025-01-14 15:50:00,233.93,234.08,233.53,233.88,80162.0,232.7533,232.9025,232.3553,232.7035,80162.0
2025-01-15 09:30:00,237.71,238.34,236.62,237.49,33160.0,236.5143,237.1411,235.4298,236.2954,33160.0
2025-01-15 09:40:00,237.49,237.93,237.28,237.54,12025.0,236.2954,236.7332,236.0864,236.3451,12025.0
2025-01-15 09:50:00,237.6,238.01,237.22,238.01,5825.0,236.4048,236.8128,236.0267,236.8128,5825.0
2025-01-15 10:00:00,237.81,237.97,236.94,237.02,13969.0,236.6138,236.773,235.7481,235.8277,13969.0
2025-01-15 10:10:00,237.02,237.04,236.71,236.8,6157.0,235.8277,235.8476,235.5193,235.6088,6157.0
2025-01-15 10:20:00,236.8,237.02,236.53,236.6,4802.0,235.6088,235.8277,235.3402,235.4099,4802.0
2025-01-15 10:30:00,236.67,236.68,236.24,236.39,5982.0,235.4795,235.4895,235.0517,235.2009,5982.0
2025-01-15 10:40:00,236.21,236.62,236.08,236.34,11216.0,235.0218,235.4298,234.8925,235.1512,11216.0
2025-01-15 10:50:00,236.34,236.54,236.11,236.49,9216.0,235.1512,235.3502,234.9223,235.3004,9216.0
2025-01-15 11:00:00,236.5,236.5,236.11,236.19,7809.0,235.3104,235.3104,234.9223,235.0019,7809.0
2025-01-15 11:10:00,236.26,236.26,235.93,236.06,16634.0,235.0716,235.0716,234.7432,234.8726,16634.0
2025-01-15 11:20:00,236.06,236.23,235.73,236.07,10016.0,234.8726,235.0417,234.5442,234.8825,10016.0
2025-01-15 11:30:00,235.88,235.95,235.25,235.36,7667.0,234.6935,234.7631,234.0666,234.1761,7667.0
2025-01-15 11:40:00,235.4,235.47,235.14,235.14,5115.0,234.2159,234.2855,233.9572,233.9572,5115.0
2025-01-15 11:50:00,235.14,235.87,235.13,235.78,7355.0,233.9572,234.6835,233.9472,234.594,7355.0
2025-01-15 12:00:00,235.78,236.32,235.64,236.32,6422.0,234.594,235.1313,234.4547,235.1313,6422.0
2025-01-15 12:10:00,236.29,236.45,236.09,236.09,8134.0,235.1014,235.2606,234.9024,234.9024,8134.0
2025-01-15 12:20:00,236.12,236.17,235.91,235.91,3915.0,234.9323,234.982,234.7233,234.7233,3915.0
2025-01-15 12:30:00,235.91,236.49,235.75,236.49,31002.0,234.7233,235.3004,234.5641,235.3004,31002.0
2025-01-15 12:40:00,236.45,236.55,236.39,236.39,4210.0,235.2606,235.3601,235.2009,235.2009,4210.0
2025-01-15 12:50:00,236.31,236.38,236.19,236.28,7430.0,235.1213,235.191,235.0019,235.0915,7430.0
2025-01-15 13:00:00,236.28,236.53,236.2,236.26,10098.0,235.0915,235.3402,235.0119,235.0716,10098.0
2025-01-15 13:10:00,236.25,236.34,236.25,236.27,2774.0,235.0616,235.1512,235.0616,235.0815,2774.0
2025-01-15 13:20:00,236.28,236.45,236.16,236.45,4816.0,235.0915,235.2606,234.9721,235.2606,4816.0
2025-01-15 13:30:00,236.37,236.58,236.17,236.2,6063.0,235.181,235.39,234.982,235.0119,6063.0
2025-01-15 13:40:00,236.2,236.45,236.09,236.45,10390.0,235.0119,235.2606,234.9024,235.2606,10390.0
2025-01-15 13:50:00,236.42,236.48,236.14,236.2,7394.0,235.2308,235.2905,234.9522,235.0119,7394.0
2025-01-15 14:00:00,236.2,236.21,236.1,236.1,4536.0,235.0119,235.0218,234.9124,234.9124,4536.0
2025-01-15 14:10:00,236.09,236.51,236.09,236.49,8583.0,234.9024,235.3203,234.9024,235.3004,8583.0
2025-01-15 14:20:00,236.53,236.79,236.42,236.73,15021.0,235.3402,235.5989,235.2308,235.5392,15021.0
2025-01-15 14:30:00,236.81,237.16,236.8,237.09,11063.0,235.6188,235.967,235.6088,235.8974,11063.0
2025-01-15 14:40:00,237.14,237.3,236.92,237.28,12179.0,235.9471,236.1063,235.7282,236.0864,12179.0
2025-01-15 14:50:00,237.29,237.41,237.1,237.17,19505.0,236.0964,236.2158,235.9073,235.977,19505.0
2025-01-15 15:00:00,237.17,237.27,236.95,236.98,12355.0,235.977,236.0765,235.7581,235.7879,12355.0
2025-01-15 15:10:00,237.02,237.27,236.85,236.92,14170.0,235.8277,236.0765,235.6586,235.7282,14170.0
2025-01-15 15:20:00,236.94,237.4,236.94,237.4,16338.0,235.7481,236.2058,235.7481,236.2058,16338.0
2025-01-15 15:30:00,237.4,237.44,236.76,237.2,18772.0,236.2058,236.2456,235.569,236.0068,18772.0
2025-01-15 15:40:00,237.13,237.36,237.08,237.14,29500.0,235.9372,236.166,235.8874,235.9471,29500.0
2025-01-15 15:50:00,237.14,237.31,236.4,236.41,120468.0,235.9471,236.1163,235.2109,235.2208,120468.0
2025-01-16 09:30:00,237.37,237.82,236.59,237.42,18648.0,236.176,236.6237,235.3999,236.2257,18648.0
2025-01-16 09:40:00,237.39,237.58,237.11,237.26,5957.0,236.1959,236.3849,235.9173,236.0665,5957.0
2025-01-16 09:50:00,237.12,237.39,236.81,237.09,5968.0,235.9272,236.1959,235.6188,235.8974,5968.0
2025-01-16 10:00:00,237.03,237.65,236.89,237.57,20203.0,235.8377,236.4546,235.6984,236.375,20203.0
2025-01-16 10:10:00,237.74,237.93,237.61,237.75,18139.0,236.5441,236.7332,236.4148,236.5541,18139.0
2025-01-16 10:20:00,237.77,237.77,237.44,237.47,9579.0,236.574,236.574,236.2456,236.2755,9579.0
2025-01-16 10:30:00,237.55,238.01,237.54,237.94,15803.0,236.3551,236.8128,236.3451,236.7431,15803.0
2025-01-16 10:40:00,237.98,238.39,237.72,238.37,6130.0,236.7829,237.1908,236.5242,237.171,6130.0
2025-01-16 10:50:00,238.41,238.57,238.37,238.44,17801.0,237.2107,237.3699,237.171,237.2406,17801.0
2025-01-16 11:00:00,238.59,238.6,238.33,238.48,8230.0,237.3898,237.3998,237.1312,237.2804,8230.0
2025-01-16 11:10:00,238.42,238.42,237.58,237.61,8727.0,237.2207,237.2207,236.3849,236.4148,8727.0
2025-01-16 11:20:00,237.68,237.72,237.38,237.67,51684.0,236.4844,236.5242,236.1859,236.4745,51684.0
2025-01-16 11:30:00,237.52,238.48,237.39,238.3,32933.0,236.3252,237.2804,236.1959,237.1013,32933.0
2025-01-16 11:40:00,238.41,238.44,238.16,238.34,5261.0,237.2107,237.2406,236.962,237.1411,5261.0
2025-01-16 11:50:00,238.51,238.65,238.34,238.55,4653.0,237.3102,237.4495,237.1411,237.35,4653.0
2025-01-16 12:00:00,238.48,238.83,238.4,238.74,10746.0,237.2804,237.6286,237.2008,237.5391,10746.0
2025-01-16 12:10:00,238.77,238.83,238.46,238.53,5959.0,237.5689,237.6286,237.2605,237.3301,5959.0
2025-01-16 12:20:00,238.41,238.56,238.24,238.56,4504.0,237.2107,237.36,237.0416,237.36,4504.0
2025-01-16 12:30:00,238.4,238.56,238.09,238.19,4817.0,237.2008,237.36,236.8924,236.9919,4817.0
2025-01-16 12:40:00,238.02,238.19,237.85,238.19,7511.0,236.8227,236.9919,236.6536,236.9919,7511.0
2025-01-16 12:50:00,238.19,238.22,237.81,237.95,4977.0,236.9919,237.0217,236.6138,236.7531,4977.0
2025-01-16 13:00:00,237.92,238.06,237.78,237.83,13679.0,236.7232,236.8625,236.5839,236.6337,13679.0
2025-01-16 13:10:00,237.84,238.31,237.8,238.19,46835.0,236.6436,237.1113,236.6038,236.9919,46835.0
2025-01-16 13:20:00,238.32,238.36,238.03,238.08,5335.0,237.1212,237.161,236.8327,236.8824,5335.0
2025-01-16 13:30:00,238.02,238.19,238.0,238.03,5817.0,236.8227,236.9919,236.8028,236.8327,5817.0
2025-01-16 13:40:00,238.12,238.14,237.73,237.86,5709.0,236.9222,236.9421,236.5342,236.6635,5709.0
2025-01-16 13:50:00,238.01,238.11,237.59,237.59,8692.0,236.8128,236.9123,236.3949,236.3949,8692.0
2025-01-16 14:00:00,237.53,237.83,237.53,237.71,1776.0,236.3352,236.6337,236.3352,236.5143,1776.0
2025-01-16 14:10:00,237.71,238.08,237.55,238.07,7237.0,236.5143,236.8824,236.3551,236.8725,7237.0
2025-01-16 14:20:00,238.06,238.17,237.85,237.99,8125.0,236.8625,236.972,236.6536,236.7929,8125.0
2025-01-16 14:30:00,237.9,238.49,237.85,238.26,13512.0,236.7033,237.2903,236.6536,237.0615,13512.0
2025-01-16 14:40:00,238.37,238.53,238.26,238.33,4426.0,237.171,237.3301,237.0615,237.1312,4426.0
2025-01-16 14:50:00,238.32,238.87,238.26,238.56,6226.0,237.1212,237.6684,237.0615,237.36,6226.0
2025-01-16 15:00:00,238.52,238.74,238.43,238.56,3935.0,237.3202,237.5391,237.2306,237.36,3935.0
2025-01-16 15:10:00,238.56,238.56,238.29,238.36,5728.0,237.36,237.36,237.0914,237.161,5728.0
2025-01-16 15:20:00,238.31,238.58,238.26,238.46,13221.0,237.1113,237.3799,237.0615,237.2605,13221.0
2025-01-16 15:30:00,238.5,238.98,238.44,238.88,9321.0,237.3003,237.7779,237.2406,237.6784,9321.0
2025-01-16 15:40:00,238.94,239.11,238.87,239.01,25033.0,237.7381,237.9072,237.6684,237.8077,25033.0
2025-01-16 15:50:00,239.05,239.36,238.88,239.11,68320.0,237.8475,238.156,237.6784,237.9072,68320.0
2025-01-17 09:30:00,240.59,241.05,238.09,238.97,170516.0,239.3798,239.8375,236.8924,237.7679,170516.0
2025-01-17 09:40:00,238.97,240.51,238.83,240.35,5730.0,237.7679,239.3002,237.6286,239.141,5730.0
2025-01-17 09:50:00,240.32,240.64,240.0,240.0,8912.0,239.1111,239.4295,238.7928,238.7928,8912.0
2025-01-17 10:00:00,240.0,240.46,239.91,239.92,5258.0,238.7928,239.2504,238.7032,238.7132,5258.0
2025-01-17 10:10:00,240.07,241.07,240.07,241.06,19306.0,238.8624,239.8574,238.8624,239.8474,19306.0
2025-01-17 10:20:00,241.07,241.61,240.75,241.59,6097.0,239.8574,240.3947,239.539,240.3748,6097.0
2025-01-17 10:30:00,241.54,241.63,241.32,241.35,3294.0,240.325,240.4146,240.1061,240.136,3294.0
2025-01-17 10:40:00,241.33,241.85,241.31,241.7,8222.0,240.1161,240.6334,240.0962,240.4842,8222.0
2025-01-17 10:50:00,241.56,241.64,241.09,241.26,9124.0,240.3449,240.4245,239.8773,240.0464,9124.0
2025-01-17 11:00:00,241.1,241.44,240.96,241.28,5512.0,239.8872,240.2255,239.7479,240.0663,5512.0
2025-01-17 11:10:00,241.28,241.28,240.62,241.03,10839.0,240.0663,240.0663,239.4096,239.8176,10839.0
2025-01-17 11:20:00,240.83,241.01,240.33,240.39,6241.0,239.6186,239.7977,239.1211,239.1808,6241.0
2025-01-17 11:30:00,240.48,240.85,240.48,240.72,7780.0,239.2703,239.6385,239.2703,239.5091,7780.0
2025-01-17 11:40:00,240.85,240.94,240.58,240.81,6488.0,239.6385,239.728,239.3698,239.5987,6488.0
2025-01-17 11:50:00,240.91,241.05,240.62,241.05,7779.0,239.6982,239.8375,239.4096,239.8375,7779.0
2025-01-17 12:00:00,240.98,241.05,240.64,240.68,6585.0,239.7678,239.8375,239.4295,239.4693,6585.0
2025-01-17 12:10:00,240.8,240.82,240.52,240.52,7041.0,239.5887,239.6086,239.3101,239.3101,7041.0
2025-01-17 12:20:00,240.53,240.7,240.24,240.26,9358.0,239.3201,239.4892,239.0315,239.0514,9358.0
2025-01-17 12:30:00,240.27,240.59,240.26,240.33,6553.0,239.0614,239.3798,239.0514,239.1211,6553.0
2025-01-17 12:40:00,240.34,240.46,240.0,240.0,9066.0,239.131,239.2504,238.7928,238.7928,9066.0
2025-01-17 12:50:00,240.01,240.21,240.0,240.03,4123.0,238.8027,239.0017,238.7928,238.8226,4123.0
2025-01-17 13:00:00,240.04,240.21,239.68,239.7,9357.0,238.8325,239.0017,238.4744,238.4943,9357.0
2025-01-17 13:10:00,239.81,239.92,239.57,239.69,7116.0,238.6037,238.7132,238.3649,238.4843,7116.0
2025-01-17 13:20:00,239.75,239.77,239.37,239.37,16961.0,238.544,238.5639,238.1659,238.1659,16961.0
2025-01-17 13:30:00,239.57,239.57,239.22,239.32,7505.0,238.3649,238.3649,238.0167,238.1162,7505.0
2025-01-17 13:40:00,239.23,239.43,239.11,239.35,7400.0,238.0266,238.2256,237.9072,238.146,7400.0
2025-01-17 13:50:00,239.26,239.26,239.01,239.13,14728.0,238.0565,238.0565,237.8077,237.9271,14728.0
2025-01-17 14:00:00,239.06,239.23,238.95,239.03,17818.0,237.8575,238.0266,237.748,237.8276,17818.0
2025-01-17 14:10:00,239.03,239.15,238.77,238.77,5984.0,237.8276,237.947,237.5689,237.5689,5984.0
2025-01-17 14:20:00,238.84,239.19,238.71,239.12,46100.0,237.6386,237.9868,237.5092,237.9172,46100.0
2025-01-17 14:30:00,239.12,239.23,238.68,238.77,10380.0,237.9172,238.0266,237.4794,237.5689,10380.0
2025-01-17 14:40:00,238.83,238.87,238.66,238.73,5799.0,237.6286,237.6684,237.4595,237.5291,5799.0
2025-01-17 14:50:00,238.74,238.79,238.52,238.59,8158.0,237.5391,237.5888,237.3202,237.3898,8158.0
2025-01-17 15:00:00,238.52,238.52,238.22,238.33,8766.0,237.3202,237.3202,237.0217,237.1312,8766.0
2025-01-17 15:10:00,238.38,238.55,238.22,238.3,8550.0,237.1809,237.35,237.0217,237.1013,8550.0
2025-01-17 15:20:00,238.34,238.67,238.28,238.43,12130.0,237.1411,237.4694,237.0814,237.2306,12130.0
2025-01-17 15:30:00,238.42,238.75,238.11,238.14,19344.0,237.2207,237.549,236.9123,236.9421,19344.0
2025-01-17 15:40:00,238.15,238.24,237.83,237.98,25415.0,236.9521,237.0416,236.6337,236.7829,25415.0
2025-01-17 15:50:00,238.04,238.35,237.41,237.46,80884.0,236.8426,237.1511,236.2158,236.2655,80884.0
2025-01-21 09:30:00,237.77,239.52,236.64,239.28,45222.0,236.574,238.3152,235.4497,238.0764,45222.0
2025-01-21 09:40:00,239.29,240.88,239.16,240.25,20138.0,238.0863,239.6683,237.957,239.0415,20138.0
2025-01-21 09:50:00,240.39,240.75,240.25,240.53,10592.0,239.1808,239.539,239.0415,239.3201,10592.0
2025-01-21 10:00:00,240.77,240.82,239.87,240.58,10985.0,239.5589,239.6086,238.6634,239.3698,10985.0
2025-01-21 10:10:00,240.49,240.81,240.08,240.31,7868.0,239.2803,239.5987,238.8723,239.1012,7868.0
2025-01-21 10:20:00,240.26,240.48,240.09,240.18,10192.0,239.0514,239.2703,238.8823,238.9718,10192.0
2025-01-21 10:30:00,240.18,240.34,239.65,240.04,15763.0,238.9718,239.131,238.4445,238.8325,15763.0
2025-01-21 10:40:00,240.01,240.27,239.84,240.13,9533.0,238.8027,239.0614,238.6336,238.9221,9533.0
2025-01-21 10:50:00,240.13,240.27,239.79,240.02,8140.0,238.9221,239.0614,238.5838,238.8127,8140.0
2025-01-21 11:00:00,239.89,240.14,239.81,239.89,6246.0,238.6833,238.932,238.6037,238.6833,6246.0
2025-01-21 11:10:00,239.96,240.26,239.78,239.87,9316.0,238.753,239.0514,238.5739,238.6634,9316.0
2025-01-21 11:20:00,239.86,240.59,239.83,240.59,10269.0,238.6535,239.3798,238.6236,239.3798,10269.0
2025-01-21 11:30:00,240.73,240.96,240.52,240.58,6128.0,239.5191,239.7479,239.3101,239.3698,6128.0
2025-01-21 11:40:00,240.51,240.74,240.34,240.45,4832.0,239.3002,239.529,239.131,239.2405,4832.0
2025-01-21 11:50:00,240.34,240.78,240.34,240.54,3000.0,239.131,239.5688,239.131,239.33,3000.0
2025-01-21 12:00:00,240.55,240.68,240.35,240.56,6846.0,239.34,239.4693,239.141,239.3499,6846.0
2025-01-21 12:10:00,240.52,240.71,240.26,240.34,8000.0,239.3101,239.4992,239.0514,239.131,8000.0
2025-01-21 12:20:00,240.29,240.43,240.11,240.29,10384.0,239.0813,239.2206,238.9022,239.0813,10384.0
2025-01-21 12:30:00,240.36,240.49,240.21,240.37,7847.0,239.1509,239.2803,239.0017,239.1609,7847.0
2025-01-21 12:40:00,240.47,240.61,240.22,240.36,6310.0,239.2604,239.3997,239.0116,239.1509,6310.0
2025-01-21 12:50:00,240.38,240.5,240.28,240.41,4751.0,239.1708,239.2902,239.0713,239.2007,4751.0
2025-01-21 13:00:00,240.32,240.41,239.94,240.35,6118.0,239.1111,239.2007,238.7331,239.141,6118.0
2025-01-21 13:10:00,240.23,240.23,239.81,240.12,4323.0,239.0216,239.0216,238.6037,238.9121,4323.0
2025-01-21 13:20:00,240.22,240.35,240.02,240.24,5272.0,239.0116,239.141,238.8127,239.0315,5272.0
2025-01-21 13:30:00,240.23,240.57,240.12,240.39,10167.0,239.0216,239.3599,238.9121,239.1808,10167.0
2025-01-21 13:40:00,240.35,240.36,239.77,239.84,5677.0,239.141,239.1509,238.5639,238.6336,5677.0
2025-01-21 13:50:00,239.83,240.09,239.72,240.02,4793.0,238.6236,238.8823,238.5142,238.8127,4793.0
2025-01-21 14:00:00,240.01,240.21,239.88,240.2,6592.0,238.8027,239.0017,238.6734,238.9917,6592.0
2025-01-21 14:10:00,240.16,240.3,240.0,240.25,4988.0,238.9519,239.0912,238.7928,239.0415,4988.0
2025-01-21 14:20:00,240.17,240.3,239.99,240.03,12870.0,238.9619,239.0912,238.7828,238.8226,12870.0
2025-01-21 14:30:00,239.92,240.3,239.91,240.21,6728.0,238.7132,239.0912,238.7032,239.0017,6728.0
2025-01-21 14:40:00,240.16,240.4,240.13,240.18,5555.0,238.9519,239.1907,238.9221,238.9718,5555.0
2025-01-21 14:50:00,240.2,240.24,239.97,240.24,7348.0,238.9917,239.0315,238.7629,239.0315,7348.0
2025-01-21 15:00:00,240.08,240.27,240.04,240.13,5148.0,238.8723,239.0614,238.8325,238.9221,5148.0
2025-01-21 15:10:00,240.12,240.12,239.82,240.03,7854.0,238.9121,238.9121,238.6137,238.8226,7854.0
2025-01-21 15:20:00,240.03,240.22,239.94,240.17,20499.0,238.8226,239.0116,238.7331,238.9619,20499.0
2025-01-21 15:30:00,240.17,240.56,240.05,240.47,20101.0,238.9619,239.3499,238.8425,239.2604,20101.0
2025-01-21 15:40:00,240.49,240.91,240.46,240.84,27890.0,239.2803,239.6982,239.2504,239.6285,27890.0
2025-01-21 15:50:00,240.9,241.17,240.7,241.09,143117.0,239.6882,239.9569,239.4892,239.8773,143117.0
2025-01-22 09:30:00,241.09,242.0,239.02,240.45,26562.0,239.8773,240.7827,237.8177,239.2405,26562.0
2025-01-22 09:40:00,240.37,240.38,239.52,239.53,2871.0,239.1609,239.1708,238.3152,238.3251,2871.0
2025-01-22 09:50:00,239.18,239.91,239.02,239.8,5816.0,237.9769,238.7032,237.8177,238.5938,5816.0
2025-01-22 10:00:00,240.6,240.92,239.77,240.92,7380.0,239.3897,239.7081,238.5639,239.7081,7380.0
2025-01-22 10:10:00,240.56,240.85,240.2,240.79,15694.0,239.3499,239.6385,238.9917,239.5788,15694.0
2025-01-22 10:20:00,240.62,241.3,240.61,241.14,8019.0,239.4096,240.0862,239.3997,239.927,8019.0
2025-01-22 10:30:00,240.91,241.15,240.55,241.1,7785.0,239.6982,239.937,239.34,239.8872,7785.0
2025-01-22 10:40:00,241.1,241.13,240.83,240.97,2270.0,239.8872,239.9171,239.6186,239.7579,2270.0
2025-01-22 10:50:00,240.98,241.7,240.98,241.7,5587.0,239.7678,240.4842,239.7678,240.4842,5587.0
2025-01-22 11:00:00,241.72,241.94,241.33,241.61,6997.0,240.5041,240.723,240.1161,240.3947,6997.0
2025-01-22 11:10:00,241.7,241.96,241.58,241.95,15985.0,240.4842,240.7429,240.3648,240.7329,15985.0
2025-01-22 11:20:00,241.96,242.01,241.62,241.66,14016.0,240.7429,240.7926,240.4046,240.4444,14016.0
2025-01-22 11:30:00,241.72,242.2,241.72,242.11,3309.0,240.5041,240.9817,240.5041,240.8921,3309.0
2025-01-22 11:40:00,242.09,242.26,241.82,242.02,13101.0,240.8722,241.0414,240.6036,240.8026,13101.0
2025-01-22 11:50:00,242.11,242.47,242.05,242.23,7202.0,240.8921,241.2503,240.8324,241.0115,7202.0
2025-01-22 12:00:00,242.23,242.32,242.04,242.31,6069.0,241.0115,241.1011,240.8225,241.0911,6069.0
2025-01-22 12:10:00,242.32,242.55,242.28,242.41,8075.0,241.1011,241.3299,241.0613,241.1906,8075.0
2025-01-22 12:20:00,242.24,242.57,241.98,242.0,21854.0,241.0215,241.3498,240.7628,240.7827,21854.0
2025-01-22 12:30:00,242.05,242.19,242.05,242.19,900.0,240.8324,240.9717,240.8324,240.9717,900.0
2025-01-22 12:40:00,242.1,242.46,241.81,241.89,16181.0,240.8822,241.2404,240.5936,240.6732,16181.0
2025-01-22 12:50:00,241.85,242.41,241.69,242.12,22895.0,240.6334,241.1906,240.4742,240.9021,22895.0
2025-01-22 13:00:00,242.11,242.2,241.95,241.96,7522.0,240.8921,240.9817,240.7329,240.7429,7522.0
2025-01-22 13:10:00,241.88,241.88,241.67,241.75,2204.0,240.6633,240.6633,240.4544,240.5339,2204.0
2025-01-22 13:20:00,241.83,242.13,241.37,241.51,10086.0,240.6135,240.912,240.1559,240.2952,10086.0
2025-01-22 13:30:00,241.51,242.07,241.41,242.02,8695.0,240.2952,240.8523,240.1957,240.8026,8695.0
2025-01-22 13:40:00,241.93,242.08,241.86,241.88,9287.0,240.713,240.8623,240.6434,240.6633,9287.0
2025-01-22 13:50:00,241.92,242.09,241.87,241.87,13306.0,240.7031,240.8722,240.6533,240.6533,13306.0
2025-01-22 14:00:00,241.87,241.96,241.73,241.73,6880.0,240.6533,240.7429,240.514,240.514,6880.0
2025-01-22 14:10:00,241.73,241.74,241.47,241.47,6088.0,240.514,240.524,240.2554,240.2554,6088.0
2025-01-22 14:20:00,241.62,242.32,241.54,241.99,25264.0,240.4046,241.1011,240.325,240.7727,25264.0
2025-01-22 14:30:00,241.97,242.35,241.9,242.35,6897.0,240.7528,241.1309,240.6832,241.1309,6897.0
2025-01-22 14:40:00,242.26,242.69,242.05,242.65,17742.0,241.0414,241.4692,240.8324,241.4294,17742.0
2025-01-22 14:50:00,242.6,242.81,242.35,242.65,17457.0,241.3797,241.5886,241.1309,241.4294,17457.0
2025-01-22 15:00:00,242.63,242.93,242.61,242.91,11931.0,241.4095,241.708,241.3896,241.6881,11931.0
2025-01-22 15:10:00,242.85,243.11,242.74,242.76,17109.0,241.6284,241.8871,241.519,241.5389,17109.0
2025-01-22 15:20:00,242.76,242.76,242.46,242.49,16717.0,241.5389,241.5389,241.2404,241.2702,16717.0
2025-01-22 15:30:00,242.55,242.95,242.5,242.9,14203.0,241.3299,241.7279,241.2802,241.6782,14203.0
2025-01-22 15:40:00,242.83,242.83,241.86,241.95,16825.0,241.6085,241.6085,240.6434,240.7329,16825.0
2025-01-22 15:50:00,241.94,242.27,241.53,241.63,60221.0,240.723,241.0513,240.3151,240.4146,60221.0
2025-01-23 09:30:00,241.8,242.57,240.54,241.17,12562.0,240.5837,241.3498,239.33,239.9569,12562.0
2025-01-23 09:40:00,241.27,241.7,240.99,241.11,6370.0,240.0564,240.4842,239.7778,239.8972,6370.0
2025-01-23 09:50:00,241.16,241.89,240.86,241.89,2299.0,239.9469,240.6732,239.6484,240.6732,2299.0
2025-01-23 10:00:00,241.37,242.15,240.65,240.84,21861.0,240.1559,240.9319,239.4395,239.6285,21861.0
2025-01-23 10:10:00,240.84,240.95,240.0,240.82,20975.0,239.6285,239.738,238.7928,239.6086,20975.0
2025-01-23 10:20:00,240.82,240.82,239.85,239.85,5864.0,239.6086,239.6086,238.6435,238.6435,5864.0
2025-01-23 10:30:00,240.17,240.3,239.85,239.88,9611.0,238.9619,239.0912,238.6435,238.6734,9611.0
2025-01-23 10:40:00,239.87,240.19,239.66,240.15,15013.0,238.6634,238.9818,238.4545,238.942,15013.0
2025-01-23 10:50:00,240.42,241.5,240.35,241.4,9856.0,239.2106,240.2852,239.141,240.1857,9856.0
2025-01-23 11:00:00,241.41,241.92,241.41,241.63,7047.0,240.1957,240.7031,240.1957,240.4146,7047.0
2025-01-23 11:10:00,241.62,241.91,241.46,241.82,6649.0,240.4046,240.6931,240.2454,240.6036,6649.0
2025-01-23 11:20:00,241.94,242.32,241.81,242.08,5870.0,240.723,241.1011,240.5936,240.8623,5870.0
2025-01-23 11:30:00,241.91,242.11,241.45,241.49,7147.0,240.6931,240.8921,240.2355,240.2753,7147.0
2025-01-23 11:40:00,241.54,241.71,241.31,241.55,3323.0,240.325,240.4941,240.0962,240.335,3323.0
2025-01-23 11:50:00,241.68,241.76,241.39,241.55,5002.0,240.4643,240.5439,240.1758,240.335,5002.0
2025-01-23 12:00:00,241.55,242.0,241.39,241.73,9371.0,240.335,240.7827,240.1758,240.514,9371.0
2025-01-23 12:10:00,241.96,242.1,241.71,241.93,12491.0,240.7429,240.8822,240.4941,240.713,12491.0
2025-01-23 12:20:00,241.93,242.09,241.67,241.89,7708.0,240.713,240.8722,240.4544,240.6732,7708.0
2025-01-23 12:30:00,241.93,242.19,241.66,242.12,7781.0,240.713,240.9717,240.4444,240.9021,7781.0
2025-01-23 12:40:00,242.12,242.17,241.88,242.04,1842.0,240.9021,240.9518,240.6633,240.8225,1842.0
2025-01-23 12:50:00,241.98,242.14,241.92,241.96,1881.0,240.7628,240.922,240.7031,240.7429,1881.0
2025-01-23 13:00:00,242.01,242.1,241.98,242.06,2910.0,240.7926,240.8822,240.7628,240.8424,2910.0
2025-01-23 13:10:00,242.27,242.38,242.03,242.03,5129.0,241.0513,241.1608,240.8125,240.8125,5129.0
2025-01-23 13:20:00,241.87,242.02,241.67,241.98,6421.0,240.6533,240.8026,240.4544,240.7628,6421.0
2025-01-23 13:30:00,242.01,242.34,241.81,242.2,2800.0,240.7926,241.121,240.5936,240.9817,2800.0
2025-01-23 13:40:00,242.18,242.35,241.93,242.04,4934.0,240.9618,241.1309,240.713,240.8225,4934.0
2025-01-23 13:50:00,242.11,242.24,242.06,242.21,2583.0,240.8921,241.0215,240.8424,240.9916,2583.0
2025-01-23 14:00:00,242.21,242.37,241.93,242.36,3268.0,240.9916,241.1508,240.713,241.1409,3268.0
2025-01-23 14:10:00,242.36,242.4,242.05,242.27,4400.0,241.1409,241.1807,240.8324,241.0513,4400.0
2025-01-23 14:20:00,242.27,242.59,242.15,242.29,4254.0,241.0513,241.3697,240.9319,241.0712,4254.0
2025-01-23 14:30:00,242.32,242.75,242.21,242.39,5767.0,241.1011,241.5289,240.9916,241.1707,5767.0
2025-01-23 14:40:00,242.39,242.48,242.36,242.38,2444.0,241.1707,241.2603,241.1409,241.1608,2444.0
2025-01-23 14:50:00,242.21,242.37,242.11,242.2,4509.0,240.9916,241.1508,240.8921,240.9817,4509.0
2025-01-23 15:00:00,242.23,242.3,242.11,242.25,2564.0,241.0115,241.0812,240.8921,241.0314,2564.0
2025-01-23 15:10:00,242.17,242.7,242.12,242.67,11947.0,240.9518,241.4792,240.9021,241.4493,11947.0
2025-01-23 15:20:00,242.73,242.76,242.53,242.75,8530.0,241.509,241.5389,241.31,241.5289,8530.0
2025-01-23 15:30:00,242.7,242.75,242.44,242.72,9843.0,241.4792,241.5289,241.2205,241.4991,9843.0
2025-01-23 15:40:00,242.62,243.14,242.62,242.8,11899.0,241.3996,241.917,241.3996,241.5787,11899.0
2025-01-23 15:50:00,242.83,243.05,242.5,242.92,63849.0,241.6085,241.8274,241.2802,241.6981,63849.0
2025-01-24 09:30:00,242.2,243.4,242.2,242.64,15510.0,240.9817,242.1756,240.9817,241.4195,15510.0
2025-01-24 09:40:00,242.41,242.63,241.76,242.23,9926.0,241.1906,241.4095,240.5439,241.0115,9926.0
2025-01-24 09:50:00,241.89,242.29,241.64,242.14,6243.0,240.6732,241.0712,240.4245,240.922,6243.0
2025-01-24 10:00:00,242.56,242.79,242.15,242.53,12011.0,241.3399,241.5687,240.9319,241.31,12011.0
2025-01-24 10:10:00,242.53,243.55,242.53,243.2,5180.0,241.31,242.3249,241.31,241.9767,5180.0
2025-01-24 10:20:00,243.2,243.31,242.87,242.87,5782.0,241.9767,242.0861,241.6483,241.6483,5782.0
2025-01-24 10:30:00,243.05,243.51,242.92,243.31,4135.0,241.8274,242.2851,241.6981,242.0861,4135.0
2025-01-24 10:40:00,243.21,243.75,243.05,243.51,5961.0,241.9866,242.5239,241.8274,242.2851,5961.0
2025-01-24 10:50:00,243.66,243.81,243.37,243.48,4750.0,242.4343,242.5836,242.1458,242.2552,4750.0
2025-01-24 11:00:00,243.57,243.57,243.4,243.48,6670.0,242.3448,242.3448,242.1756,242.2552,6670.0
2025-01-24 11:10:00,243.48,243.48,243.05,243.05,5879.0,242.2552,242.2552,241.8274,241.8274,5879.0
2025-01-24 11:20:00,243.26,243.6,243.0,243.25,7022.0,242.0364,242.3746,241.7777,242.0264,7022.0
2025-01-24 11:30:00,243.13,243.32,242.97,243.17,3026.0,241.907,242.0961,241.7478,241.9468,3026.0
2025-01-24 11:40:00,243.07,243.17,242.95,243.06,6414.0,241.8473,241.9468,241.7279,241.8374,6414.0
2025-01-24 11:50:00,243.1,243.5,242.9,243.15,6759.0,241.8772,242.2751,241.6782,241.9269,6759.0
2025-01-24 12:00:00,243.3,243.58,243.06,243.58,5473.0,242.0762,242.3547,241.8374,242.3547,5473.0
2025-01-24 12:10:00,243.47,243.57,243.32,243.43,4927.0,242.2453,242.3448,242.0961,242.2055,4927.0
2025-01-24 12:20:00,243.49,243.74,243.4,243.48,7659.0,242.2652,242.5139,242.1756,242.2552,7659.0
2025-01-24 12:30:00,243.48,243.61,243.22,243.51,5245.0,242.2552,242.3846,241.9966,242.2851,5245.0
2025-01-24 12:40:00,243.52,243.56,243.27,243.3,5109.0,242.295,242.3348,242.0463,242.0762,5109.0
2025-01-24 12:50:00,243.27,243.3,242.95,242.95,4526.0,242.0463,242.0762,241.7279,241.7279,4526.0
2025-01-24 13:00:00,242.85,242.99,242.85,242.97,2102.0,241.6284,241.7677,241.6284,241.7478,2102.0
2025-01-24 13:10:00,242.93,242.95,242.64,242.64,5204.0,241.708,241.7279,241.4195,241.4195,5204.0
2025-01-24 13:20:00,242.77,242.85,242.52,242.65,3691.0,241.5488,241.6284,241.3001,241.4294,3691.0
2025-01-24 13:30:00,242.69,242.76,242.54,242.66,6049.0,241.4692,241.5389,241.32,241.4394,6049.0
2025-01-24 13:40:00,242.6,242.86,242.57,242.61,8715.0,241.3797,241.6384,241.3498,241.3896,8715.0
2025-01-24 13:50:00,242.64,242.67,242.42,242.42,6148.0,241.4195,241.4493,241.2006,241.2006,6148.0
2025-01-24 14:00:00,242.42,242.61,242.39,242.39,5834.0,241.2006,241.3896,241.1707,241.1707,5834.0
2025-01-24 14:10:00,242.43,242.56,242.33,242.37,7782.0,241.2105,241.3399,241.111,241.1508,7782.0
2025-01-24 14:20:00,242.34,242.48,242.28,242.33,6954.0,241.121,241.2603,241.0613,241.111,6954.0
2025-01-24 14:30:00,242.24,242.25,242.08,242.23,12585.0,241.0215,241.0314,240.8623,241.0115,12585.0
2025-01-24 14:40:00,242.18,242.24,241.94,241.96,6824.0,240.9618,241.0215,240.723,240.7429,6824.0
2025-01-24 14:50:00,241.92,241.95,241.67,241.67,7532.0,240.7031,240.7329,240.4544,240.4544,7532.0
2025-01-24 15:00:00,241.7,241.98,241.67,241.89,8437.0,240.4842,240.7628,240.4544,240.6732,8437.0
2025-01-24 15:10:00,241.89,241.94,241.59,241.8,15254.0,240.6732,240.723,240.3748,240.5837,15254.0
2025-01-24 15:20:00,241.73,241.8,241.67,241.75,8028.0,240.514,240.5837,240.4544,240.5339,8028.0
2025-01-24 15:30:00,241.69,241.8,241.57,241.65,18048.0,240.4742,240.5837,240.3549,240.4345,18048.0
2025-01-24 15:40:00,241.65,241.93,241.55,241.69,30340.0,240.4345,240.713,240.335,240.4742,30340.0
2025-01-24 15:50:00,241.73,242.38,241.69,242.14,85791.0,240.514,241.1608,240.4742,240.922,85791.0
2025-01-27 09:30:00,241.43,243.82,240.6,243.82,53744.0,240.2156,242.5935,239.3897,242.5935,53744.0
2025-01-27 09:40:00,243.39,243.96,242.84,242.98,20379.0,242.1657,242.7328,241.6185,241.7578,20379.0
2025-01-27 09:50:00,243.01,243.61,242.96,243.61,28264.0,241.7876,242.3846,241.7379,242.3846,28264.0
2025-01-27 10:00:00,243.67,243.84,242.82,243.01,17921.0,242.4443,242.6134,241.5986,241.7876,17921.0
2025-01-27 10:10:00,243.01,243.26,242.62,243.26,10075.0,241.7876,242.0364,241.3996,242.0364,10075.0
2025-01-27 10:20:00,243.23,243.65,243.01,243.07,29242.0,242.0065,242.4244,241.7876,241.8473,29242.0
2025-01-27 10:30:00,243.04,243.07,242.71,243.0,8189.0,241.8175,241.8473,241.4891,241.7777,8189.0
2025-01-27 10:40:00,243.0,243.43,242.92,243.26,16887.0,241.7777,242.2055,241.6981,242.0364,16887.0
2025-01-27 10:50:00,243.3,243.49,242.74,242.82,6135.0,242.0762,242.2652,241.519,241.5986,6135.0
2025-01-27 11:00:00,242.77,243.07,242.5,242.96,6389.0,241.5488,241.8473,241.2802,241.7379,6389.0
2025-01-27 11:10:00,242.78,243.33,242.78,243.23,7332.0,241.5588,242.106,241.5588,242.0065,7332.0
2025-01-27 11:20:00,243.23,243.59,243.18,243.38,12490.0,242.0065,242.3647,241.9568,242.1557,12490.0
2025-01-27 11:30:00,243.36,244.06,243.31,243.92,10177.0,242.1358,242.8323,242.0861,242.693,10177.0
2025-01-27 11:40:00,243.95,243.95,243.6,243.71,4541.0,242.7229,242.7229,242.3746,242.4841,4541.0
2025-01-27 11:50:00,243.75,243.76,243.36,243.53,5415.0,242.5239,242.5338,242.1358,242.305,5415.0
2025-01-27 12:00:00,243.33,243.83,243.31,243.8,5714.0,242.106,242.6035,242.0861,242.5736,5714.0
2025-01-27 12:10:00,243.98,244.23,243.81,244.23,16754.0,242.7527,243.0015,242.5836,243.0015,16754.0
2025-01-27 12:20:00,244.25,244.72,244.17,244.57,19052.0,243.0214,243.489,242.9418,243.3398,19052.0
2025-01-27 12:30:00,244.7,244.7,244.28,244.68,15563.0,243.4691,243.4691,243.0512,243.4492,15563.0
2025-01-27 12:40:00,244.68,244.72,244.33,244.44,13346.0,243.4492,243.489,243.101,243.2104,13346.0
2025-01-27 12:50:00,244.3,244.59,244.23,244.59,6958.0,243.0711,243.3597,243.0015,243.3597,6958.0
2025-01-27 13:00:00,244.57,244.58,244.25,244.45,7078.0,243.3398,243.3497,243.0214,243.2204,7078.0
2025-01-27 13:10:00,244.5,244.67,244.31,244.6,12059.0,243.2701,243.4393,243.0811,243.3696,12059.0
2025-01-27 13:20:00,244.68,245.55,244.64,245.49,14149.0,243.4492,244.3148,243.4094,244.2551,14149.0
2025-01-27 13:30:00,245.19,245.5,245.1,245.29,4462.0,243.9566,244.2651,243.8671,244.0561,4462.0
2025-01-27 13:40:00,245.32,245.58,245.25,245.27,8529.0,244.086,244.3447,244.0163,244.0362,8529.0
2025-01-27 13:50:00,245.27,245.7,245.08,245.69,4456.0,244.0362,244.4641,243.8472,244.4541,4456.0
2025-01-27 14:00:00,245.7,246.2,245.69,245.81,11762.0,244.4641,244.9616,244.4541,244.5735,11762.0
2025-01-27 14:10:00,245.91,246.29,245.81,246.27,6081.0,244.673,245.0511,244.5735,245.0312,6081.0
2025-01-27 14:20:00,246.27,246.43,246.15,246.15,4457.0,245.0312,245.1904,244.9118,244.9118,4457.0
2025-01-27 14:30:00,246.29,246.83,246.29,246.43,13787.0,245.0511,245.5884,245.0511,245.1904,13787.0
2025-01-27 14:40:00,246.43,246.56,246.08,246.08,12513.0,245.1904,245.3198,244.8422,244.8422,12513.0
2025-01-27 14:50:00,246.04,246.27,245.97,245.97,6048.0,244.8024,245.0312,244.7327,244.7327,6048.0
2025-01-27 15:00:00,246.03,246.18,245.46,245.49,7102.0,244.7924,244.9417,244.2253,244.2551,7102.0
2025-01-27 15:10:00,245.62,245.7,245.34,245.57,14656.0,244.3845,244.4641,244.1059,244.3347,14656.0
2025-01-27 15:20:00,245.61,245.96,245.41,245.56,17746.0,244.3745,244.7228,244.1755,244.3248,17746.0
2025-01-27 15:30:00,245.57,245.58,245.15,245.48,20708.0,244.3347,244.3447,243.9168,244.2452,20708.0
2025-01-27 15:40:00,245.38,245.7,245.03,245.4,27078.0,244.1457,244.4641,243.7974,244.1656,27078.0
2025-01-27 15:50:00,245.58,246.68,245.3,246.1,105395.0,244.3447,245.4391,244.0661,244.8621,105395.0
2025-01-28 09:30:00,250.84,253.19,250.6,252.92,77171.0,249.5782,251.9164,249.3394,251.6478,77171.0
2025-01-28 09:40:00,252.49,252.76,250.16,250.21,32723.0,251.2199,251.4886,248.9016,248.9514,32723.0
2025-01-28 09:50:00,250.44,250.71,249.81,250.47,29166.0,249.1802,249.4489,248.5534,249.2101,29166.0
2025-01-28 10:00:00,250.49,250.49,248.29,248.46,17528.0,249.23,249.23,247.0411,247.2102,17528.0
2025-01-28 10:10:00,248.48,249.54,248.48,249.08,10981.0,247.2301,248.2848,247.2301,247.8271,10981.0
2025-01-28 10:20:00,249.32,249.41,248.67,249.04,10435.0,248.0659,248.1554,247.4191,247.7873,10435.0
2025-01-28 10:30:00,248.99,249.44,248.9,249.34,8707.0,247.7375,248.1853,247.648,248.0858,8707.0
2025-01-28 10:40:00,249.41,249.73,249.28,249.67,5959.0,248.1554,248.4738,248.0261,248.4141,5959.0
2025-01-28 10:50:00,249.61,250.07,249.61,249.86,15734.0,248.3544,248.8121,248.3544,248.6032,15734.0
2025-01-28 11:00:00,249.77,249.91,249.18,249.39,5863.0,248.5136,248.6529,247.9266,248.1355,5863.0
2025-01-28 11:10:00,249.3,249.31,248.47,248.69,11075.0,248.046,248.0559,247.2201,247.439,11075.0
2025-01-28 11:20:00,248.74,248.74,247.76,248.03,10390.0,247.4888,247.4888,246.5137,246.7824,10390.0
2025-01-28 11:30:00,247.86,247.86,246.99,247.07,10103.0,246.6132,246.6132,245.7476,245.8272,10103.0
2025-01-28 11:40:00,247.12,247.36,246.98,247.19,42746.0,245.8769,246.1157,245.7376,245.9466,42746.0
2025-01-28 11:50:00,247.19,248.13,247.12,248.05,36420.0,245.9466,246.8819,245.8769,246.8023,36420.0
2025-01-28 12:00:00,247.93,247.95,247.52,247.95,3156.0,246.6829,246.7028,246.2749,246.7028,3156.0
2025-01-28 12:10:00,247.85,248.14,247.71,247.98,2346.0,246.6033,246.8918,246.464,246.7326,2346.0
2025-01-28 12:20:00,247.87,248.05,247.67,247.71,6315.0,246.6232,246.8023,246.4242,246.464,6315.0
2025-01-28 12:30:00,247.73,248.23,247.6,248.23,9995.0,246.4839,246.9814,246.3545,246.9814,9995.0
2025-01-28 12:40:00,248.03,248.38,248.01,248.2,6641.0,246.7824,247.1306,246.7625,246.9515,6641.0
2025-01-28 12:50:00,248.09,248.68,248.06,248.68,5202.0,246.8421,247.4291,246.8122,247.4291,5202.0
2025-01-28 13:00:00,248.4,248.75,248.3,248.59,10035.0,247.1505,247.4987,247.051,247.3395,10035.0
2025-01-28 13:10:00,248.56,249.0,248.56,248.96,5684.0,247.3097,247.7475,247.3097,247.7077,5684.0
2025-01-28 13:20:00,249.13,249.13,248.62,248.82,7218.0,247.8768,247.8768,247.3694,247.5684,7218.0
2025-01-28 13:30:00,248.71,248.88,248.36,248.37,6958.0,247.4589,247.6281,247.1107,247.1206,6958.0
2025-01-28 13:40:00,248.36,248.58,248.31,248.43,5022.0,247.1107,247.3296,247.061,247.1803,5022.0
2025-01-28 13:50:00,248.44,248.66,248.31,248.34,5850.0,247.1903,247.4092,247.061,247.0908,5850.0
2025-01-28 14:00:00,248.28,248.68,248.28,248.67,36122.0,247.0311,247.4291,247.0311,247.4191,36122.0
2025-01-28 14:10:00,248.59,248.76,248.44,248.54,6795.0,247.3395,247.5087,247.1903,247.2898,6795.0
2025-01-28 14:20:00,248.47,248.76,248.29,248.71,8768.0,247.2201,247.5087,247.0411,247.4589,8768.0
2025-01-28 14:30:00,248.78,249.02,248.63,248.75,7341.0,247.5286,247.7674,247.3793,247.4987,7341.0
2025-01-28 14:40:00,248.75,249.02,248.64,248.87,8846.0,247.4987,247.7674,247.3893,247.6181,8846.0
2025-01-28 14:50:00,248.92,249.43,248.9,249.42,11233.0,247.6679,248.1753,247.648,248.1654,11233.0
2025-01-28 15:00:00,249.36,249.54,249.28,249.43,7004.0,248.1057,248.2848,248.0261,248.1753,7004.0
2025-01-28 15:10:00,249.5,249.54,249.32,249.43,17408.0,248.245,248.2848,248.0659,248.1753,17408.0
2025-01-28 15:20:00,249.39,249.79,249.35,249.55,22300.0,248.1355,248.5335,248.0957,248.2947,22300.0
2025-01-28 15:30:00,249.51,250.06,249.42,249.94,35964.0,248.2549,248.8021,248.1654,248.6828,35964.0
2025-01-28 15:40:00,249.96,250.22,249.89,250.02,29697.0,248.7027,248.9613,248.633,248.7623,29697.0
2025-01-28 15:50:00,249.88,250.63,249.46,249.47,116856.0,248.6231,249.3693,248.2052,248.2151,116856.0
2025-01-29 09:30:00,248.7,250.68,248.7,250.68,28296.0,247.449,249.419,247.449,249.419,28296.0
2025-01-29 09:40:00,250.63,250.73,249.83,249.84,12554.0,249.3693,249.4688,248.5733,248.5833,12554.0
2025-01-29 09:50:00,249.84,250.42,249.5,250.22,12345.0,248.5833,249.1603,248.245,248.9613,12345.0
2025-01-29 10:00:00,250.22,250.41,249.7,249.91,20503.0,248.9613,249.1504,248.444,248.6529,20503.0
2025-01-29 10:10:00,249.97,250.1,249.51,249.7,18266.0,248.7126,248.8419,248.2549,248.444,18266.0
2025-01-29 10:20:00,249.53,249.91,249.38,249.5,11263.0,248.2748,248.6529,248.1256,248.245,11263.0
2025-01-29 10:30:00,249.53,250.19,249.32,250.02,10847.0,248.2748,248.9315,248.0659,248.7623,10847.0
2025-01-29 10:40:00,250.19,250.5,249.88,249.88,5104.0,248.9315,249.2399,248.6231,248.6231,5104.0
2025-01-29 10:50:00,250.06,250.22,249.56,249.83,10966.0,248.8021,248.9613,248.3047,248.5733,10966.0
2025-01-29 11:00:00,249.83,250.07,249.56,250.05,7700.0,248.5733,248.8121,248.3047,248.7922,7700.0
2025-01-29 11:10:00,250.07,250.37,249.86,250.37,8476.0,248.8121,249.1106,248.6032,249.1106,8476.0
2025-01-29 11:20:00,250.22,250.37,249.54,249.59,12458.0,248.9613,249.1106,248.2848,248.3345,12458.0
2025-01-29 11:30:00,249.73,249.79,248.96,249.0,7117.0,248.4738,248.5335,247.7077,247.7475,7117.0
2025-01-29 11:40:00,249.0,249.49,249.0,249.29,16427.0,247.7475,248.235,247.7475,248.036,16427.0
2025-01-29 11:50:00,249.16,249.2,248.89,249.08,2692.0,247.9067,247.9465,247.638,247.8271,2692.0
2025-01-29 12:00:00,249.06,249.48,249.06,249.38,4808.0,247.8072,248.2251,247.8072,248.1256,4808.0
2025-01-29 12:10:00,249.47,249.66,249.26,249.26,6877.0,248.2151,248.4042,248.0062,248.0062,6877.0
2025-01-29 12:20:00,249.39,249.53,249.25,249.29,5255.0,248.1355,248.2748,247.9962,248.036,5255.0
2025-01-29 12:30:00,249.31,249.34,249.16,249.18,4057.0,248.0559,248.0858,247.9067,247.9266,4057.0
2025-01-29 12:40:00,249.12,249.14,248.91,249.08,3015.0,247.8669,247.8868,247.6579,247.8271,3015.0
2025-01-29 12:50:00,249.0,249.23,248.96,248.96,5995.0,247.7475,247.9763,247.7077,247.7077,5995.0
2025-01-29 13:00:00,248.94,249.02,248.56,248.73,8735.0,247.6878,247.7674,247.3097,247.4788,8735.0
2025-01-29 13:10:00,248.84,248.89,248.43,248.65,4812.0,247.5883,247.638,247.1803,247.3992,4812.0
2025-01-29 13:20:00,248.69,248.89,248.48,248.5,3752.0,247.439,247.638,247.2301,247.25,3752.0
2025-01-29 13:30:00,248.54,248.63,248.47,248.5,4717.0,247.2898,247.3793,247.2201,247.25,4717.0
2025-01-29 13:40:00,248.49,248.57,248.26,248.56,6118.0,247.24,247.3196,247.0112,247.3097,6118.0
2025-01-29 13:50:00,248.54,248.59,248.1,248.1,4194.0,247.2898,247.3395,246.852,246.852,4194.0
2025-01-29 14:00:00,248.03,248.03,247.1,247.46,5289.0,246.7824,246.7824,245.857,246.2152,5289.0
2025-01-29 14:10:00,247.27,247.31,246.98,246.98,5391.0,246.0262,246.066,245.7376,245.7376,5391.0
2025-01-29 14:20:00,247.11,247.18,246.99,247.13,3303.0,245.867,245.9366,245.7476,245.8869,3303.0
2025-01-29 14:30:00,247.14,247.9,247.11,247.9,14592.0,245.8968,246.653,245.867,246.653,14592.0
2025-01-29 14:40:00,248.1,248.35,247.75,247.93,18139.0,246.852,247.1007,246.5038,246.6829,18139.0
2025-01-29 14:50:00,247.93,248.45,247.89,248.44,11632.0,246.6829,247.2002,246.6431,247.1903,11632.0
2025-01-29 15:00:00,248.35,248.72,247.78,247.91,15798.0,247.1007,247.4689,246.5336,246.663,15798.0
2025-01-29 15:10:00,248.05,248.12,247.32,247.76,8691.0,246.8023,246.8719,246.0759,246.5137,8691.0
2025-01-29 15:20:00,247.89,248.26,247.58,248.0,7410.0,246.6431,247.0112,246.3346,246.7525,7410.0
2025-01-29 15:30:00,248.04,248.26,247.61,247.64,9283.0,246.7923,247.0112,246.3645,246.3943,9283.0
2025-01-29 15:40:00,247.56,247.67,246.99,247.27,18414.0,246.3147,246.4242,245.7476,246.0262,18414.0
2025-01-29 15:50:00,247.31,247.83,246.77,246.94,69250.0,246.066,246.5834,245.5287,245.6978,69250.0
2025-01-30 09:30:00,247.3,249.36,247.08,248.97,22460.0,246.056,248.1057,245.8371,247.7176,22460.0
2025-01-30 09:40:00,248.97,249.2,247.96,247.97,9789.0,247.7176,247.9465,246.7127,246.7227,9789.0
2025-01-30 09:50:00,247.89,248.75,247.88,248.62,8800.0,246.6431,247.4987,246.6331,247.3694,8800.0
2025-01-30 10:00:00,248.67,249.0,248.5,248.72,5314.0,247.4191,247.7475,247.25,247.4689,5314.0
2025-01-30 10:10:00,248.68,249.09,248.43,249.05,7837.0,247.4291,247.837,247.1803,247.7972,7837.0
2025-01-30 10:20:00,249.06,249.1,248.68,248.71,5375.0,247.8072,247.847,247.4291,247.4589,5375.0
2025-01-30 10:30:00,248.61,249.6,248.61,249.59,2873.0,247.3594,248.3445,247.3594,248.3345,2873.0
2025-01-30 10:40:00,249.43,249.66,249.35,249.56,1144.0,248.1753,248.4042,248.0957,248.3047,1144.0
2025-01-30 10:50:00,249.57,249.57,249.19,249.3,3173.0,248.3146,248.3146,247.9365,248.046,3173.0
2025-01-30 11:00:00,249.39,249.76,249.16,249.68,8741.0,248.1355,248.5037,247.9067,248.4241,8741.0
2025-01-30 11:10:00,249.61,249.85,249.26,249.41,3659.0,248.3544,248.5932,248.0062,248.1554,3659.0
2025-01-30 11:20:00,249.48,249.9,249.42,249.9,4481.0,248.2251,248.643,248.1654,248.643,4481.0
2025-01-30 11:30:00,249.75,249.9,249.55,249.77,2465.0,248.4937,248.643,248.2947,248.5136,2465.0
2025-01-30 11:40:00,249.75,249.76,249.43,249.54,3774.0,248.4937,248.5037,248.1753,248.2848,3774.0
2025-01-30 11:50:00,249.68,250.25,249.68,250.25,5391.0,248.4241,248.9912,248.4241,248.9912,5391.0
2025-01-30 12:00:00,250.24,250.51,250.13,250.35,9281.0,248.9812,249.2499,248.8718,249.0907,9281.0
2025-01-30 12:10:00,250.34,250.39,249.91,250.07,5819.0,249.0807,249.1305,248.6529,248.8121,5819.0
2025-01-30 12:20:00,250.09,250.38,249.98,250.24,3083.0,248.832,249.1205,248.7225,248.9812,3083.0
2025-01-30 12:30:00,250.24,250.61,250.23,250.59,5553.0,248.9812,249.3494,248.9713,249.3295,5553.0
2025-01-30 12:40:00,250.59,250.82,250.37,250.76,15692.0,249.3295,249.5583,249.1106,249.4986,15692.0
2025-01-30 12:50:00,250.84,250.93,250.66,250.78,5395.0,249.5782,249.6678,249.3991,249.5185,5395.0
2025-01-30 13:00:00,250.86,250.93,250.65,250.7,7734.0,249.5981,249.6678,249.3892,249.4389,7734.0
2025-01-30 13:10:00,250.7,251.25,250.7,251.06,14680.0,249.4389,249.9862,249.4389,249.7971,14680.0
2025-01-30 13:20:00,250.96,251.45,250.9,251.45,5611.0,249.6976,250.1852,249.6379,250.1852,5611.0
2025-01-30 13:30:00,251.45,251.58,251.29,251.53,6818.0,250.1852,250.3145,250.026,250.2648,6818.0
2025-01-30 13:40:00,251.49,251.91,251.35,251.91,8155.0,250.225,250.6428,250.0857,250.6428,8155.0
2025-01-30 13:50:00,251.87,252.04,251.79,251.97,10303.0,250.603,250.7722,250.5234,250.7025,10303.0
2025-01-30 14:00:00,252.0,252.18,251.51,251.88,21482.0,250.7324,250.9115,250.2449,250.613,21482.0
2025-01-30 14:10:00,251.86,252.1,251.61,251.66,12351.0,250.5931,250.8319,250.3444,250.3941,12351.0
2025-01-30 14:20:00,251.68,251.91,251.6,251.89,5878.0,250.414,250.6428,250.3344,250.6229,5878.0
2025-01-30 14:30:00,251.8,252.02,251.67,251.99,12324.0,250.5334,250.7523,250.404,250.7224,12324.0
2025-01-30 14:40:00,251.88,251.98,251.55,251.72,8110.0,250.613,250.7125,250.2847,250.4538,8110.0
2025-01-30 14:50:00,251.77,251.97,251.71,251.94,5944.0,250.5035,250.7025,250.4438,250.6727,5944.0
2025-01-30 15:00:00,251.85,252.17,251.81,252.06,12549.0,250.5831,250.9015,250.5433,250.7921,12549.0
2025-01-30 15:10:00,252.02,252.17,251.96,252.09,9310.0,250.7523,250.9015,250.6926,250.8219,9310.0
2025-01-30 15:20:00,252.09,252.33,251.99,252.33,13832.0,250.8219,251.0607,250.7224,251.0607,13832.0
2025-01-30 15:30:00,252.27,252.51,251.32,251.32,21960.0,251.001,251.2398,250.0558,250.0558,21960.0
2025-01-30 15:40:00,251.2,251.61,250.68,251.51,22352.0,249.9364,250.3444,249.419,250.2449,22352.0
2025-01-30 15:50:00,251.52,252.85,251.51,252.42,142910.0,250.2548,251.5781,250.2449,251.1503,142910.0
2025-01-31 09:30:00,251.29,252.38,249.49,250.51,17801.0,250.026,251.1105,248.235,249.2499,17801.0
2025-01-31 09:40:00,251.25,251.26,250.35,250.44,4021.0,249.9862,249.9961,249.0907,249.1802,4021.0
2025-01-31 09:50:00,250.5,252.04,250.5,251.67,6274.0,249.2399,250.7722,249.2399,250.404,6274.0
2025-01-31 10:00:00,251.58,251.71,251.31,251.58,2549.0,250.3145,250.4438,250.0459,250.3145,2549.0
2025-01-31 10:10:00,251.94,252.29,251.75,252.07,8525.0,250.6727,251.0209,250.4836,250.802,8525.0
2025-01-31 10:20:00,252.07,252.28,251.73,251.87,5519.0,250.802,251.011,250.4637,250.603,5519.0
2025-01-31 10:30:00,251.87,252.05,251.63,251.76,4245.0,250.603,250.7821,250.3642,250.4936,4245.0
2025-01-31 10:40:00,251.75,251.84,251.55,251.76,6085.0,250.4836,250.5732,250.2847,250.4936,6085.0
2025-01-31 10:50:00,251.74,251.82,251.51,251.67,8289.0,250.4737,250.5533,250.2449,250.404,8289.0
2025-01-31 11:00:00,251.81,252.03,251.67,251.94,3632.0,250.5433,250.7622,250.404,250.6727,3632.0
2025-01-31 11:10:00,252.21,252.56,251.91,252.0,9591.0,250.9413,251.2896,250.6428,250.7324,9591.0
2025-01-31 11:20:00,252.02,252.11,250.99,251.07,3693.0,250.7523,250.8418,249.7275,249.8071,3693.0
2025-01-31 11:30:00,251.11,251.26,250.42,250.42,9326.0,249.8469,249.9961,249.1603,249.1603,9326.0
2025-01-31 11:40:00,250.83,251.36,250.83,251.23,2809.0,249.5683,250.0956,249.5683,249.9663,2809.0
2025-01-31 11:50:00,251.13,251.3,251.11,251.16,2178.0,249.8668,250.0359,249.8469,249.8966,2178.0
2025-01-31 12:00:00,251.17,251.45,251.05,251.4,9025.0,249.9066,250.1852,249.7872,250.1354,9025.0
2025-01-31 12:10:00,251.31,251.56,251.13,251.56,7976.0,250.0459,250.2946,249.8668,250.2946,7976.0
2025-01-31 12:20:00,251.57,252.05,251.48,251.9,6306.0,250.3046,250.7821,250.215,250.6329,6306.0
2025-01-31 12:30:00,251.92,252.11,251.85,252.02,3588.0,250.6528,250.8418,250.5831,250.7523,3588.0
2025-01-31 12:40:00,252.03,252.14,251.89,251.9,2841.0,250.7622,250.8717,250.6229,250.6329,2841.0
2025-01-31 12:50:00,251.98,252.0,251.57,251.71,5261.0,250.7125,250.7324,250.3046,250.4438,5261.0
2025-01-31 13:00:00,251.68,251.89,251.52,251.79,4099.0,250.414,250.6229,250.2548,250.5234,4099.0
2025-01-31 13:10:00,251.9,252.06,251.31,251.31,5206.0,250.6329,250.7921,250.0459,250.0459,5206.0
2025-01-31 13:20:00,251.29,251.29,250.78,250.89,5045.0,250.026,250.026,249.5185,249.628,5045.0
2025-01-31 13:30:00,250.89,250.97,250.2,250.37,9376.0,249.628,249.7076,248.9414,249.1106,9376.0
2025-01-31 13:40:00,250.39,250.91,250.38,250.84,9590.0,249.1305,249.6479,249.1205,249.5782,9590.0
2025-01-31 13:50:00,250.95,250.98,250.29,250.29,19105.0,249.6877,249.7175,249.031,249.031,19105.0
2025-01-31 14:00:00,250.5,250.56,249.33,249.33,8553.0,249.2399,249.2996,248.0758,248.0758,8553.0
2025-01-31 14:10:00,249.54,249.87,249.41,249.46,4513.0,248.2848,248.6131,248.1554,248.2052,4513.0
2025-01-31 14:20:00,249.43,250.0,249.42,249.94,8239.0,248.1753,248.7424,248.1654,248.6828,8239.0
2025-01-31 14:30:00,250.04,250.09,249.57,249.77,5184.0,248.7822,248.832,248.3146,248.5136,5184.0
2025-01-31 14:40:00,249.7,249.9,249.24,249.37,3586.0,248.444,248.643,247.9863,248.1156,3586.0
2025-01-31 14:50:00,249.34,249.78,249.28,249.77,8309.0,248.0858,248.5236,248.0261,248.5136,8309.0
2025-01-31 15:00:00,249.56,249.65,249.07,249.16,9483.0,248.3047,248.3942,247.8171,247.9067,9483.0
2025-01-31 15:10:00,249.01,249.48,249.01,249.37,9689.0,247.7574,248.2251,247.7574,248.1156,9689.0
2025-01-31 15:20:00,249.31,249.5,249.09,249.35,15532.0,248.0559,248.245,247.837,248.0957,15532.0
2025-01-31 15:30:00,249.38,249.72,249.31,249.62,6757.0,248.1256,248.4639,248.0559,248.3644,6757.0
2025-01-31 15:40:00,249.48,250.02,249.4,250.02,14259.0,248.2251,248.7623,248.1455,248.7623,14259.0
2025-01-31 15:50:00,249.81,250.26,249.35,250.04,92239.0,248.5534,249.0011,248.0957,248.7822,92239.0
2025-02-03 09:30:00,247.6,248.2,245.22,245.92,24705.0,246.3545,246.9515,243.9865,244.683,24705.0
2025-02-03 09:40:00,245.92,246.55,245.47,245.88,8304.0,244.683,245.3098,244.2352,244.6432,8304.0
2025-02-03 09:50:00,245.81,246.07,245.02,245.02,6054.0,244.5735,244.8322,243.7875,243.7875,6054.0
2025-02-03 10:00:00,245.57,246.04,245.43,245.93,6500.0,244.3347,244.8024,244.1954,244.6929,6500.0
2025-02-03 10:10:00,245.67,246.04,245.64,245.64,2746.0,244.4342,244.8024,244.4044,244.4044,2746.0
2025-02-03 10:20:00,245.62,247.94,245.59,247.94,6345.0,244.3845,246.6928,244.3546,246.6928,6345.0
2025-02-03 10:30:00,248.09,248.56,247.87,248.45,4271.0,246.8421,247.3097,246.6232,247.2002,4271.0
2025-02-03 10:40:00,248.56,249.22,248.35,248.86,6186.0,247.3097,247.9664,247.1007,247.6082,6186.0
2025-02-03 10:50:00,248.88,249.04,248.41,248.76,6855.0,247.6281,247.7873,247.1604,247.5087,6855.0
2025-02-03 11:00:00,248.67,249.54,248.6,249.54,12112.0,247.4191,248.2848,247.3495,248.2848,12112.0
2025-02-03 11:10:00,249.38,249.84,249.15,249.84,3334.0,248.1256,248.5833,247.8967,248.5833,3334.0
2025-02-03 11:20:00,249.89,250.3,249.89,249.9,6955.0,248.633,249.0409,248.633,248.643,6955.0
2025-02-03 11:30:00,249.91,250.0,249.64,250.0,2528.0,248.6529,248.7424,248.3843,248.7424,2528.0
2025-02-03 11:40:00,250.03,250.11,249.69,249.69,3315.0,248.7723,248.8519,248.434,248.434,3315.0
2025-02-03 11:50:00,249.63,249.88,249.47,249.61,3270.0,248.3743,248.6231,248.2151,248.3544,3270.0
2025-02-03 12:00:00,249.48,249.63,248.98,249.08,4533.0,248.2251,248.3743,247.7276,247.8271,4533.0
2025-02-03 12:10:00,249.2,249.49,249.0,249.28,4772.0,247.9465,248.235,247.7475,248.0261,4772.0
2025-02-03 12:20:00,249.26,250.01,249.13,249.73,9416.0,248.0062,248.7524,247.8768,248.4738,9416.0
2025-02-03 12:30:00,249.45,249.45,249.18,249.23,1858.0,248.1952,248.1952,247.9266,247.9763,1858.0
2025-02-03 12:40:00,249.34,249.34,248.94,249.06,2161.0,248.0858,248.0858,247.6878,247.8072,2161.0
2025-02-03 12:50:00,249.24,249.45,248.79,249.45,3645.0,247.9863,248.1952,247.5385,248.1952,3645.0
2025-02-03 13:00:00,249.41,249.52,248.81,249.14,3395.0,248.1554,248.2649,247.5584,247.8868,3395.0
2025-02-03 13:10:00,249.2,249.53,249.2,249.39,2342.0,247.9465,248.2748,247.9465,248.1355,2342.0
2025-02-03 13:20:00,249.43,249.83,249.34,249.65,2760.0,248.1753,248.5733,248.0858,248.3942,2760.0
2025-02-03 13:30:00,249.5,249.98,249.5,249.69,3722.0,248.245,248.7225,248.245,248.434,3722.0
2025-02-03 13:40:00,249.72,250.0,249.52,250.0,2293.0,248.4639,248.7424,248.2649,248.7424,2293.0
2025-02-03 13:50:00,250.02,250.06,249.72,249.97,4219.0,248.7623,248.8021,248.4639,248.7126,4219.0
2025-02-03 14:00:00,249.97,250.12,249.97,250.12,3792.0,248.7126,248.8618,248.7126,248.8618,3792.0
2025-02-03 14:10:00,250.04,250.4,250.03,250.4,4037.0,248.7822,249.1404,248.7723,249.1404,4037.0
2025-02-03 14:20:00,250.4,250.6,250.27,250.33,3937.0,249.1404,249.3394,249.0111,249.0708,3937.0
2025-02-03 14:30:00,250.31,250.37,249.97,249.97,2356.0,249.0509,249.1106,248.7126,248.7126,2356.0
2025-02-03 14:40:00,250.01,250.21,250.01,250.21,2137.0,248.7524,248.9514,248.7524,248.9514,2137.0
2025-02-03 14:50:00,250.23,250.27,249.73,249.87,5254.0,248.9713,249.0111,248.4738,248.6131,5254.0
2025-02-03 15:00:00,249.88,249.89,249.62,249.71,3327.0,248.6231,248.633,248.3644,248.4539,3327.0
2025-02-03 15:10:00,249.71,249.82,249.5,249.81,4433.0,248.4539,248.5634,248.245,248.5534,4433.0
2025-02-03 15:20:00,249.83,249.83,249.42,249.43,5484.0,248.5733,248.5733,248.1654,248.1753,5484.0
2025-02-03 15:30:00,249.33,249.78,249.21,249.77,3399.0,248.0758,248.5236,247.9564,248.5136,3399.0
2025-02-03 15:40:00,249.78,250.08,249.55,250.05,13728.0,248.5236,248.822,248.2947,248.7922,13728.0
2025-02-03 15:50:00,250.16,250.8,249.5,249.52,84146.0,248.9016,249.5384,248.245,248.2649,84146.0
2025-02-04 09:30:00,251.14,251.22,249.69,250.19,28131.0,249.8767,249.9563,248.434,248.9315,28131.0
2025-02-04 09:40:00,250.07,250.34,249.28,249.29,6799.0,248.8121,249.0807,248.0261,248.036,6799.0
2025-02-04 09:50:00,249.13,249.3,248.25,248.6,13942.0,247.8768,248.046,247.0013,247.3495,13942.0
2025-02-04 10:00:00,248.9,249.08,248.01,248.61,22443.0,247.648,247.8271,246.7625,247.3594,22443.0
2025-02-04 10:10:00,248.55,249.34,248.53,249.15,16451.0,247.2997,248.0858,247.2798,247.8967,16451.0
2025-02-04 10:20:00,249.15,249.54,248.95,249.0,17167.0,247.8967,248.2848,247.6977,247.7475,17167.0
2025-02-04 10:30:00,248.92,249.02,248.32,248.38,26560.0,247.6679,247.7674,247.0709,247.1306,26560.0
2025-02-04 10:40:00,248.32,248.39,247.96,247.98,12684.0,247.0709,247.1405,246.7127,246.7326,12684.0
2025-02-04 10:50:00,247.86,248.26,247.4,247.46,10776.0,246.6132,247.0112,246.1555,246.2152,10776.0
2025-02-04 11:00:00,247.41,247.85,247.4,247.72,11154.0,246.1655,246.6033,246.1555,246.4739,11154.0
2025-02-04 11:10:00,247.74,247.85,247.44,247.6,12766.0,246.4938,246.6033,246.1953,246.3545,12766.0
2025-02-04 11:20:00,247.49,248.14,247.44,247.95,7126.0,246.2451,246.8918,246.1953,246.7028,7126.0
2025-02-04 11:30:00,248.07,248.56,248.03,248.56,8265.0,246.8222,247.3097,246.7824,247.3097,8265.0
2025-02-04 11:40:00,248.35,248.71,248.22,248.33,4731.0,247.1007,247.4589,246.9714,247.0808,4731.0
2025-02-04 11:50:00,248.33,248.52,248.02,248.49,4891.0,247.0808,247.2699,246.7724,247.24,4891.0
2025-02-04 12:00:00,248.31,248.65,248.31,248.56,6204.0,247.061,247.3992,247.061,247.3097,6204.0
2025-02-04 12:10:00,248.63,248.63,247.79,247.79,13468.0,247.3793,247.3793,246.5436,246.5436,13468.0
2025-02-04 12:20:00,247.69,247.87,247.52,247.79,3611.0,246.4441,246.6232,246.2749,246.5436,3611.0
2025-02-04 12:30:00,247.63,247.63,247.26,247.39,2461.0,246.3844,246.3844,246.0162,246.1456,2461.0
2025-02-04 12:40:00,247.37,247.76,247.26,247.67,7311.0,246.1257,246.5137,246.0162,246.4242,7311.0
2025-02-04 12:50:00,247.75,248.05,247.67,248.04,5199.0,246.5038,246.8023,246.4242,246.7923,5199.0
2025-02-04 13:00:00,248.01,248.1,247.73,247.73,3629.0,246.7625,246.852,246.4839,246.4839,3629.0
2025-02-04 13:10:00,247.63,247.97,247.63,247.91,3319.0,246.3844,246.7227,246.3844,246.663,3319.0
2025-02-04 13:20:00,247.86,247.96,247.69,247.81,3029.0,246.6132,246.7127,246.4441,246.5635,3029.0
2025-02-04 13:30:00,247.84,247.94,247.52,247.6,3569.0,246.5933,246.6928,246.2749,246.3545,3569.0
2025-02-04 13:40:00,247.51,247.79,247.4,247.72,5217.0,246.265,246.5436,246.1555,246.4739,5217.0
2025-02-04 13:50:00,247.77,247.92,247.65,247.92,3511.0,246.5237,246.6729,246.4043,246.6729,3511.0
2025-02-04 14:00:00,247.9,248.34,247.89,248.28,5015.0,246.653,247.0908,246.6431,247.0311,5015.0
2025-02-04 14:10:00,248.29,248.71,248.28,248.66,3532.0,247.0411,247.4589,247.0311,247.4092,3532.0
2025-02-04 14:20:00,248.63,248.71,248.53,248.57,4806.0,247.3793,247.4589,247.2798,247.3196,4806.0
2025-02-04 14:30:00,248.65,248.72,248.54,248.56,5889.0,247.3992,247.4689,247.2898,247.3097,5889.0
2025-02-04 14:40:00,248.5,248.83,248.5,248.83,5792.0,247.25,247.5783,247.25,247.5783,5792.0
2025-02-04 14:50:00,248.78,249.19,248.77,248.84,10001.0,247.5286,247.9365,247.5186,247.5883,10001.0
2025-02-04 15:00:00,248.84,248.84,248.53,248.53,8358.0,247.5883,247.5883,247.2798,247.2798,8358.0
2025-02-04 15:10:00,248.66,248.7,248.52,248.61,7175.0,247.4092,247.449,247.2699,247.3594,7175.0
2025-02-04 15:20:00,248.67,248.78,248.51,248.78,11098.0,247.4191,247.5286,247.2599,247.5286,11098.0
2025-02-04 15:30:00,248.76,249.02,248.64,249.0,13368.0,247.5087,247.7674,247.3893,247.7475,13368.0
2025-02-04 15:40:00,248.89,248.95,248.33,248.76,20390.0,247.638,247.6977,247.0808,247.5087,20390.0
2025-02-04 15:50:00,248.76,249.06,248.45,248.75,94630.0,247.5087,247.8072,247.2002,247.4987,94630.0
2025-02-05 09:30:00,250.06,250.06,248.68,249.31,13712.0,248.8021,248.8021,247.4291,248.0559,13712.0
2025-02-05 09:40:00,249.4,249.57,249.2,249.2,5205.0,248.1455,248.3146,247.9465,247.9465,5205.0
2025-02-05 09:50:00,249.21,249.92,249.2,249.39,9047.0,247.9564,248.6629,247.9465,248.1355,9047.0
2025-02-05 10:00:00,249.42,249.5,248.36,248.7,3727.0,248.1654,248.245,247.1107,247.449,3727.0
2025-02-05 10:10:00,248.84,248.98,248.63,248.8,1769.0,247.5883,247.7276,247.3793,247.5485,1769.0
2025-02-05 10:20:00,248.54,248.73,248.37,248.38,1890.0,247.2898,247.4788,247.1206,247.1306,1890.0
2025-02-05 10:30:00,248.37,248.58,248.11,248.42,6546.0,247.1206,247.3296,246.862,247.1704,6546.0
2025-02-05 10:40:00,248.41,249.0,248.4,249.0,9143.0,247.1604,247.7475,247.1505,247.7475,9143.0
2025-02-05 10:50:00,249.0,249.32,248.84,249.13,16397.0,247.7475,248.0659,247.5883,247.8768,16397.0
2025-02-05 11:00:00,249.11,249.17,248.73,249.11,6687.0,247.8569,247.9166,247.4788,247.8569,6687.0
2025-02-05 11:10:00,249.11,249.12,248.87,249.12,7446.0,247.8569,247.8669,247.6181,247.8669,7446.0
2025-02-05 11:20:00,249.16,249.78,249.16,249.65,5747.0,247.9067,248.5236,247.9067,248.3942,5747.0
2025-02-05 11:30:00,249.66,249.73,249.5,249.51,19851.0,248.4042,248.4738,248.245,248.2549,19851.0
2025-02-05 11:40:00,249.61,249.89,249.6,249.82,8858.0,248.3544,248.633,248.3445,248.5634,8858.0
2025-02-05 11:50:00,249.81,250.01,249.58,249.69,16392.0,248.5534,248.7524,248.3246,248.434,16392.0
2025-02-05 12:00:00,249.67,249.88,249.53,249.75,18953.0,248.4141,248.6231,248.2748,248.4937,18953.0
2025-02-05 12:10:00,249.88,250.0,249.74,249.94,8688.0,248.6231,248.7424,248.4838,248.6828,8688.0
2025-02-05 12:20:00,249.88,249.94,249.58,249.75,9241.0,248.6231,248.6828,248.3246,248.4937,9241.0
2025-02-05 12:30:00,249.6,249.76,249.59,249.75,9457.0,248.3445,248.5037,248.3345,248.4937,9457.0
2025-02-05 12:40:00,249.77,250.41,249.66,250.41,6716.0,248.5136,249.1504,248.4042,249.1504,6716.0
2025-02-05 12:50:00,250.34,250.48,250.04,250.17,6003.0,249.0807,249.22,248.7822,248.9116,6003.0
2025-02-05 13:00:00,250.17,250.29,249.88,249.99,5225.0,248.9116,249.031,248.6231,248.7325,5225.0
2025-02-05 13:10:00,250.08,250.31,250.0,250.29,6441.0,248.822,249.0509,248.7424,249.031,6441.0
2025-02-05 13:20:00,250.09,250.39,250.02,250.18,6734.0,248.832,249.1305,248.7623,248.9215,6734.0
2025-02-05 13:30:00,250.15,250.33,250.13,250.3,18105.0,248.8917,249.0708,248.8718,249.0409,18105.0
2025-02-05 13:40:00,250.3,250.68,250.16,250.68,14864.0,249.0409,249.419,248.9016,249.419,14864.0
2025-02-05 13:50:00,250.55,250.63,250.28,250.28,10269.0,249.2897,249.3693,249.021,249.021,10269.0
2025-02-05 14:00:00,250.43,250.46,250.26,250.34,9642.0,249.1703,249.2001,249.0011,249.0807,9642.0
2025-02-05 14:10:00,250.34,250.59,250.31,250.45,13783.0,249.0807,249.3295,249.0509,249.1902,13783.0
2025-02-05 14:20:00,250.45,250.45,250.18,250.23,6230.0,249.1902,249.1902,248.9215,248.9713,6230.0
2025-02-05 14:30:00,250.23,250.23,250.03,250.04,8473.0,248.9713,248.9713,248.7723,248.7822,8473.0
2025-02-05 14:40:00,250.11,250.2,249.81,249.83,6789.0,248.8519,248.9414,248.5534,248.5733,6789.0
2025-02-05 14:50:00,249.83,249.85,249.3,249.4,10262.0,248.5733,248.5932,248.046,248.1455,10262.0
2025-02-05 15:00:00,249.39,249.55,249.32,249.5,8630.0,248.1355,248.2947,248.0659,248.245,8630.0
2025-02-05 15:10:00,249.52,249.55,249.26,249.34,9943.0,248.2649,248.2947,248.0062,248.0858,9943.0
2025-02-05 15:20:00,249.37,249.54,249.14,249.15,10949.0,248.1156,248.2848,247.8868,247.8967,10949.0
2025-02-05 15:30:00,249.14,249.31,248.92,249.08,18187.0,247.8868,248.0559,247.6679,247.8271,18187.0
2025-02-05 15:40:00,248.98,249.11,248.6,248.74,17174.0,247.7276,247.8569,247.3495,247.4888,17174.0
2025-02-05 15:50:00,248.81,249.8,248.68,249.56,131707.0,247.5584,248.5435,247.4291,248.3047,131707.0
2025-02-06 09:30:00,250.0,250.11,248.86,249.48,18676.0,248.7424,248.8519,247.6082,248.2251,18676.0
2025-02-06 09:40:00,249.19,249.74,249.19,249.26,5542.0,247.9365,248.4838,247.9365,248.0062,5542.0
2025-02-06 09:50:00,249.15,249.15,248.45,248.87,12727.0,247.8967,247.8967,247.2002,247.6181,12727.0
2025-02-06 10:00:00,249.04,249.32,248.43,248.44,10051.0,247.7873,248.0659,247.1803,247.1903,10051.0
2025-02-06 10:10:00,248.46,249.03,248.45,248.89,10574.0,247.2102,247.7773,247.2002,247.638,10574.0
2025-02-06 10:20:00,248.96,249.07,248.35,249.06,8166.0,247.7077,247.8171,247.1007,247.8072,8166.0
2025-02-06 10:30:00,248.95,248.95,248.59,248.67,3185.0,247.6977,247.6977,247.3395,247.4191,3185.0
2025-02-06 10:40:00,248.93,248.93,248.56,248.66,10117.0,247.6778,247.6778,247.3097,247.4092,10117.0
2025-02-06 10:50:00,248.66,249.01,248.36,248.62,13759.0,247.4092,247.7574,247.1107,247.3694,13759.0
2025-02-06 11:00:00,248.63,249.15,248.56,249.05,7589.0,247.3793,247.8967,247.3097,247.7972,7589.0
2025-02-06 11:10:00,249.14,249.5,248.96,249.5,12222.0,247.8868,248.245,247.7077,248.245,12222.0
2025-02-06 11:20:00,249.29,249.38,249.15,249.17,3935.0,248.036,248.1256,247.8967,247.9166,3935.0
2025-02-06 11:30:00,249.24,249.31,248.71,248.71,8210.0,247.9863,248.0559,247.4589,247.4589,8210.0
2025-02-06 11:40:00,248.78,249.4,248.7,249.4,6728.0,247.5286,248.1455,247.449,248.1455,6728.0
2025-02-06 11:50:00,249.4,249.47,248.8,248.83,5517.0,248.1455,248.2151,247.5485,247.5783,5517.0
2025-02-06 12:00:00,248.91,249.06,248.89,248.95,4975.0,247.6579,247.8072,247.638,247.6977,4975.0
2025-02-06 12:10:00,248.95,249.05,248.81,248.96,2176.0,247.6977,247.7972,247.5584,247.7077,2176.0
2025-02-06 12:20:00,248.87,249.24,248.85,248.85,6832.0,247.6181,247.9863,247.5982,247.5982,6832.0
2025-02-06 12:30:00,248.84,249.09,248.7,249.02,4720.0,247.5883,247.837,247.449,247.7674,4720.0
2025-02-06 12:40:00,248.99,249.09,248.97,249.09,2800.0,247.7375,247.837,247.7176,247.837,2800.0
2025-02-06 12:50:00,249.04,249.18,248.95,249.09,3355.0,247.7873,247.9266,247.6977,247.837,3355.0
2025-02-06 13:00:00,249.11,249.25,248.99,249.0,8864.0,247.8569,247.9962,247.7375,247.7475,8864.0
2025-02-06 13:10:00,249.06,249.21,249.03,249.08,8410.0,247.8072,247.9564,247.7773,247.8271,8410.0
2025-02-06 13:20:00,249.08,249.13,248.72,248.8,4886.0,247.8271,247.8768,247.4689,247.5485,4886.0
2025-02-06 13:30:00,248.73,248.82,248.31,248.37,16625.0,247.4788,247.5684,247.061,247.1206,16625.0
2025-02-06 13:40:00,248.29,248.83,248.21,248.56,8904.0,247.0411,247.5783,246.9615,247.3097,8904.0
2025-02-06 13:50:00,248.48,248.6,248.3,248.32,6744.0,247.2301,247.3495,247.051,247.0709,6744.0
2025-02-06 14:00:00,248.55,248.9,248.45,248.68,9842.0,247.2997,247.648,247.2002,247.4291,9842.0
2025-02-06 14:10:00,248.66,248.78,248.2,248.2,4492.0,247.4092,247.5286,246.9515,246.9515,4492.0
2025-02-06 14:20:00,248.13,248.27,247.5,247.51,13891.0,246.8819,247.0212,246.255,246.265,13891.0
2025-02-06 14:30:00,247.58,247.6,247.13,247.23,13825.0,246.3346,246.3545,245.8869,245.9864,13825.0
2025-02-06 14:40:00,247.12,247.75,247.12,247.72,19221.0,245.8769,246.5038,245.8769,246.4739,19221.0
2025-02-06 14:50:00,247.63,247.72,247.1,247.49,15238.0,246.3844,246.4739,245.857,246.2451,15238.0
2025-02-06 15:00:00,247.47,247.82,247.46,247.81,10231.0,246.2252,246.5734,246.2152,246.5635,10231.0
2025-02-06 15:10:00,247.81,248.09,247.8,248.03,12424.0,246.5635,246.8421,246.5535,246.7824,12424.0
2025-02-06 15:20:00,248.04,248.35,247.98,248.34,15494.0,246.7923,247.1007,246.7326,247.0908,15494.0
2025-02-06 15:30:00,248.34,248.5,248.03,248.18,13391.0,247.0908,247.25,246.7824,246.9316,13391.0
2025-02-06 15:40:00,248.22,248.86,248.22,248.86,34138.0,246.9714,247.6082,246.9714,247.6082,34138.0
2025-02-06 15:50:00,249.01,250.1,248.86,250.04,105298.0,247.7574,248.8419,247.6082,248.7822,105298.0
2025-02-07 09:30:00,249.22,249.22,247.03,247.68,15401.0,247.9664,247.9664,245.7874,246.4341,15401.0
2025-02-07 09:40:00,247.72,249.07,247.47,248.69,9167.0,246.4739,247.8171,246.2252,247.439,9167.0
2025-02-07 09:50:00,248.71,249.79,248.55,249.64,11268.0,247.4589,248.5335,247.2997,248.3843,11268.0
2025-02-07 10:00:00,249.45,249.68,248.88,249.02,16379.0,248.1952,248.4241,247.6281,247.7674,16379.0
2025-02-07 10:10:00,249.12,249.42,248.88,248.97,18369.0,247.8669,248.1654,247.6281,247.7176,18369.0
2025-02-07 10:20:00,248.94,249.11,248.65,248.65,7109.0,247.6878,247.8569,247.3992,247.3992,7109.0
2025-02-07 10:30:00,248.54,248.81,248.2,248.46,10696.0,247.2898,247.5584,246.9515,247.2102,10696.0
2025-02-07 10:40:00,248.21,248.62,247.98,248.62,4768.0,246.9615,247.3694,246.7326,247.3694,4768.0
2025-02-07 10:50:00,248.55,248.84,247.4,247.54,14338.0,247.2997,247.5883,246.1555,246.2948,14338.0
2025-02-07 11:00:00,247.59,248.22,247.18,248.22,5089.0,246.3446,246.9714,245.9366,246.9714,5089.0
2025-02-07 11:10:00,247.91,248.63,247.9,248.47,4788.0,246.663,247.3793,246.653,247.2201,4788.0
2025-02-07 11:20:00,248.47,248.47,247.72,247.72,2944.0,247.2201,247.2201,246.4739,246.4739,2944.0
2025-02-07 11:30:00,247.33,247.93,247.33,247.61,4992.0,246.0859,246.6829,246.0859,246.3645,4992.0
2025-02-07 11:40:00,247.56,247.57,247.13,247.57,7442.0,246.3147,246.3247,245.8869,246.3247,7442.0
2025-02-07 11:50:00,247.66,247.66,247.18,247.25,4677.0,246.4142,246.4142,245.9366,246.0063,4677.0
2025-02-07 12:00:00,247.37,247.53,247.24,247.44,7238.0,246.1257,246.2849,245.9963,246.1953,7238.0
2025-02-07 12:10:00,247.21,247.66,247.0,247.51,5513.0,245.9665,246.4142,245.7575,246.265,5513.0
2025-02-07 12:20:00,247.61,248.23,247.52,248.15,10618.0,246.3645,246.9814,246.2749,246.9018,10618.0
2025-02-07 12:30:00,248.03,248.05,247.79,247.81,5412.0,246.7824,246.8023,246.5436,246.5635,5412.0
2025-02-07 12:40:00,247.93,248.2,247.9,248.14,6570.0,246.6829,246.9515,246.653,246.8918,6570.0
2025-02-07 12:50:00,248.18,248.18,247.8,247.92,4045.0,246.9316,246.9316,246.5535,246.6729,4045.0
2025-02-07 13:00:00,247.92,248.36,247.83,248.25,4572.0,246.6729,247.1107,246.5834,247.0013,4572.0
2025-02-07 13:10:00,248.23,248.57,248.23,248.55,2519.0,246.9814,247.3196,246.9814,247.2997,2519.0
2025-02-07 13:20:00,248.52,248.71,248.43,248.55,2283.0,247.2699,247.4589,247.1803,247.2997,2283.0
2025-02-07 13:30:00,248.53,248.81,248.45,248.61,7816.0,247.2798,247.5584,247.2002,247.3594,7816.0
2025-02-07 13:40:00,248.61,248.63,248.16,248.16,2114.0,247.3594,247.3793,246.9117,246.9117,2114.0
2025-02-07 13:50:00,248.08,248.19,248.05,248.08,3241.0,246.8321,246.9416,246.8023,246.8321,3241.0
2025-02-07 14:00:00,248.08,248.18,247.66,247.67,14063.0,246.8321,246.9316,246.4142,246.4242,14063.0
2025-02-07 14:10:00,247.74,247.78,247.42,247.5,3201.0,246.4938,246.5336,246.1754,246.255,3201.0
2025-02-07 14:20:00,247.5,247.53,247.3,247.3,5520.0,246.255,246.2849,246.056,246.056,5520.0
2025-02-07 14:30:00,247.2,247.82,247.08,247.82,9985.0,245.9565,246.5734,245.8371,246.5734,9985.0
2025-02-07 14:40:00,247.91,247.96,247.58,247.93,6198.0,246.663,246.7127,246.3346,246.6829,6198.0
2025-02-07 14:50:00,247.92,247.92,247.37,247.46,7250.0,246.6729,246.6729,246.1257,246.2152,7250.0
2025-02-07 15:00:00,247.49,247.49,247.21,247.41,5853.0,246.2451,246.2451,245.9665,246.1655,5853.0
2025-02-07 15:10:00,247.42,247.49,247.23,247.28,5200.0,246.1754,246.2451,245.9864,246.0361,5200.0
2025-02-07 15:20:00,247.32,247.63,247.32,247.48,8998.0,246.0759,246.3844,246.0759,246.2351,8998.0
2025-02-07 15:30:00,247.48,247.89,247.47,247.79,7477.0,246.2351,246.6431,246.2252,246.5436,7477.0
2025-02-07 15:40:00,247.79,247.88,247.4,247.74,16306.0,246.5436,246.6331,246.1555,246.4938,16306.0
2025-02-07 15:50:00,247.68,247.87,247.25,247.5,73909.0,246.4341,246.6232,246.0063,246.255,73909.0
2025-02-10 09:30:00,247.21,247.21,245.49,245.49,23405.0,245.9665,245.9665,244.2551,244.2551,23405.0
2025-02-10 09:40:00,245.49,246.5,245.33,245.65,28558.0,244.2551,245.2601,244.0959,244.4143,28558.0
2025-02-10 09:50:00,245.58,245.82,245.21,245.28,29861.0,244.3447,244.5835,243.9765,244.0462,29861.0
2025-02-10 10:00:00,245.3,246.54,245.29,246.53,39368.0,244.0661,245.2999,244.0561,245.2899,39368.0
2025-02-10 10:10:00,246.34,246.43,245.96,246.3,18060.0,245.1009,245.1904,244.7228,245.0611,18060.0
2025-02-10 10:20:00,246.3,246.45,246.13,246.42,14076.0,245.0611,245.2103,244.8919,245.1805,14076.0
2025-02-10 10:30:00,246.39,246.83,246.18,246.29,14107.0,245.1506,245.5884,244.9417,245.0511,14107.0
2025-02-10 10:40:00,246.21,246.6,246.02,246.43,12889.0,244.9715,245.3596,244.7825,245.1904,12889.0
2025-02-10 10:50:00,246.47,246.68,245.83,245.83,7160.0,245.2302,245.4391,244.5934,244.5934,7160.0
2025-02-10 11:00:00,245.84,245.9,245.39,245.54,4407.0,244.6034,244.6631,244.1556,244.3049,4407.0
2025-02-10 11:10:00,245.44,245.62,244.82,244.94,12143.0,244.2054,244.3845,243.5885,243.7079,12143.0
2025-02-10 11:20:00,244.94,245.29,244.92,245.09,11639.0,243.7079,244.0561,243.688,243.8571,11639.0
2025-02-10 11:30:00,245.09,245.55,244.95,245.21,9935.0,243.8571,244.3148,243.7179,243.9765,9935.0
2025-02-10 11:40:00,245.2,245.82,245.17,245.42,11827.0,243.9666,244.5835,243.9367,244.1855,11827.0
2025-02-10 11:50:00,245.45,245.76,245.41,245.5,10791.0,244.2153,244.5238,244.1755,244.2651,10791.0
2025-02-10 12:00:00,245.56,245.74,245.27,245.38,8098.0,244.3248,244.5039,244.0362,244.1457,8098.0
2025-02-10 12:10:00,245.38,245.55,245.3,245.44,10116.0,244.1457,244.3148,244.0661,244.2054,10116.0
2025-02-10 12:20:00,245.52,245.69,245.39,245.41,11768.0,244.285,244.4541,244.1556,244.1755,11768.0
2025-02-10 12:30:00,245.54,245.54,245.41,245.43,2463.0,244.3049,244.3049,244.1755,244.1954,2463.0
2025-02-10 12:40:00,245.43,245.55,245.26,245.46,3335.0,244.1954,244.3148,244.0263,244.2253,3335.0
2025-02-10 12:50:00,245.34,245.51,245.09,245.19,6027.0,244.1059,244.275,243.8571,243.9566,6027.0
2025-02-10 13:00:00,245.22,245.55,245.15,245.31,4125.0,243.9865,244.3148,243.9168,244.076,4125.0
2025-02-10 13:10:00,245.31,245.71,245.15,245.49,10473.0,244.076,244.474,243.9168,244.2551,10473.0
2025-02-10 13:20:00,245.51,245.52,245.23,245.29,5019.0,244.275,244.285,243.9964,244.0561,5019.0
2025-02-10 13:30:00,245.19,245.55,245.18,245.3,45308.0,243.9566,244.3148,243.9467,244.0661,45308.0
2025-02-10 13:40:00,245.32,245.44,245.14,245.38,18503.0,244.086,244.2054,243.9069,244.1457,18503.0
2025-02-10 13:50:00,245.32,245.37,245.09,245.09,5610.0,244.086,244.1357,243.8571,243.8571,5610.0
2025-02-10 14:00:00,245.1,245.33,245.05,245.2,9151.0,243.8671,244.0959,243.8173,243.9666,9151.0
2025-02-10 14:10:00,245.15,245.39,244.98,245.07,13214.0,243.9168,244.1556,243.7477,243.8372,13214.0
2025-02-10 14:20:00,244.99,245.31,244.99,245.01,7993.0,243.7577,244.076,243.7577,243.7775,7993.0
2025-02-10 14:30:00,245.03,245.28,244.84,244.84,10373.0,243.7974,244.0462,243.6084,243.6084,10373.0
2025-02-10 14:40:00,244.79,245.02,244.58,244.99,13688.0,243.5587,243.7875,243.3497,243.7577,13688.0
2025-02-10 14:50:00,244.91,245.41,244.81,245.41,31214.0,243.6781,244.1755,243.5786,244.1755,31214.0
2025-02-10 15:00:00,245.38,245.66,245.09,245.14,22546.0,244.1457,244.4243,243.8571,243.9069,22546.0
2025-02-10 15:10:00,245.26,245.42,245.1,245.36,46573.0,244.0263,244.1855,243.8671,244.1258,46573.0
2025-02-10 15:20:00,245.33,245.58,245.01,245.05,24620.0,244.0959,244.3447,243.7775,243.8173,24620.0
2025-02-10 15:30:00,245.02,245.21,244.95,245.18,32342.0,243.7875,243.9765,243.7179,243.9467,32342.0
2025-02-10 15:40:00,245.18,245.43,245.02,245.36,35281.0,243.9467,244.1954,243.7875,244.1258,35281.0
2025-02-10 15:50:00,245.58,245.9,245.14,245.88,207665.0,244.3447,244.6631,243.9069,244.6432,207665.0
2025-02-11 09:30:00,267.49,267.56,260.54,265.83,229209.0,266.1445,266.2141,259.2294,264.4928,229209.0
2025-02-11 09:40:00,265.42,265.42,261.87,262.03,102406.0,264.0849,264.0849,260.5527,260.7119,102406.0
2025-02-11 09:50:00,262.08,263.43,260.74,263.43,59887.0,260.7617,262.1049,259.4284,262.1049,59887.0
2025-02-11 10:00:00,263.5,264.27,262.49,262.59,51172.0,262.1745,262.9407,261.1696,261.2691,51172.0
2025-02-11 10:10:00,262.6,263.86,262.45,262.81,45064.0,261.2791,262.5327,261.1298,261.488,45064.0
2025-02-11 10:20:00,262.82,264.85,262.82,264.14,30105.0,261.498,263.5178,261.498,262.8113,30105.0
2025-02-11 10:30:00,264.17,264.71,263.58,264.13,35151.0,262.8412,263.3785,262.2541,262.8014,35151.0
2025-02-11 10:40:00,264.32,264.94,264.22,264.68,36708.0,262.9904,263.6073,262.8909,263.3486,36708.0
2025-02-11 10:50:00,264.68,266.58,264.39,266.48,106706.0,263.3486,265.239,263.0601,265.1396,106706.0
2025-02-11 11:00:00,266.14,266.55,265.72,266.09,46693.0,264.8013,265.2092,264.3834,264.7515,46693.0
2025-02-11 11:10:00,266.05,266.19,265.3,265.45,34696.0,264.7117,264.851,263.9655,264.1147,34696.0
2025-02-11 11:20:00,265.47,265.68,264.8,264.95,23418.0,264.1346,264.3436,263.468,263.6172,23418.0
2025-02-11 11:30:00,265.07,265.08,264.36,264.62,16275.0,263.7366,263.7466,263.0302,263.2889,16275.0
2025-02-11 11:40:00,264.49,264.53,262.99,263.31,21049.0,263.1596,263.1994,261.6671,261.9855,21049.0
2025-02-11 11:50:00,263.31,264.16,263.15,263.93,13996.0,261.9855,262.8312,261.8263,262.6024,13996.0
2025-02-11 12:00:00,263.8,264.18,263.4,263.71,16707.0,262.473,262.8511,262.075,262.3835,16707.0
2025-02-11 12:10:00,263.91,263.91,263.47,263.87,11555.0,262.5825,262.5825,262.1447,262.5427,11555.0
2025-02-11 12:20:00,263.78,264.36,263.71,264.05,24815.0,262.4531,263.0302,262.3835,262.7218,24815.0
2025-02-11 12:30:00,263.86,263.98,263.47,263.98,8719.0,262.5327,262.6521,262.1447,262.6521,8719.0
2025-02-11 12:40:00,263.98,264.3,263.41,263.59,20095.0,262.6521,262.9705,262.085,262.2641,20095.0
2025-02-11 12:50:00,263.24,263.64,263.2,263.38,13301.0,261.9158,262.3138,261.8761,262.0551,13301.0
2025-02-11 13:00:00,263.39,263.53,262.86,262.97,15538.0,262.0651,262.2044,261.5378,261.6472,15538.0
2025-02-11 13:10:00,262.94,263.02,261.81,261.96,28442.0,261.6174,261.697,260.493,260.6423,28442.0
2025-02-11 13:20:00,261.97,262.08,261.79,261.79,12694.0,260.6522,260.7617,260.4731,260.4731,12694.0
2025-02-11 13:30:00,261.87,262.31,261.59,262.18,28350.0,260.5527,260.9905,260.2741,260.8612,28350.0
2025-02-11 13:40:00,262.13,263.2,261.98,262.07,20676.0,260.8114,261.8761,260.6622,260.7517,20676.0
2025-02-11 13:50:00,262.03,262.3,261.95,261.96,7909.0,260.7119,260.9806,260.6323,260.6423,7909.0
2025-02-11 14:00:00,262.09,262.18,261.46,261.74,12926.0,260.7716,260.8612,260.1448,260.4234,12926.0
2025-02-11 14:10:00,261.74,261.91,261.52,261.64,15099.0,260.4234,260.5925,260.2045,260.3239,15099.0
2025-02-11 14:20:00,261.6,262.63,261.46,262.58,11157.0,260.2841,261.3089,260.1448,261.2592,11157.0
2025-02-11 14:30:00,262.42,263.1,262.21,262.79,20346.0,261.1,261.7766,260.891,261.4681,20346.0
2025-02-11 14:40:00,262.92,263.08,262.61,262.61,13077.0,261.5975,261.7567,261.289,261.289,13077.0
2025-02-11 14:50:00,262.56,262.58,261.79,261.96,18808.0,261.2393,261.2592,260.4731,260.6423,18808.0
2025-02-11 15:00:00,261.81,261.85,260.76,261.0,31080.0,260.493,260.5328,259.4483,259.6871,31080.0
2025-02-11 15:10:00,261.2,261.9,260.98,261.87,25740.0,259.8861,260.5826,259.6672,260.5527,25740.0
2025-02-11 15:20:00,261.95,262.13,261.49,261.77,39350.0,260.6323,260.8114,260.1747,260.4532,39350.0
2025-02-11 15:30:00,262.01,262.36,261.79,262.16,52287.0,260.692,261.0403,260.4731,260.8413,52287.0
2025-02-11 15:40:00,262.19,262.19,261.07,261.53,51340.0,260.8711,260.8711,259.7568,260.2145,51340.0
2025-02-11 15:50:00,261.41,261.98,260.9,260.99,285390.0,260.0951,260.6622,259.5876,259.6772,285390.0
2025-02-12 09:30:00,258.05,261.93,255.91,256.13,92412.0,256.752,260.6124,254.6227,254.8416,92412.0
2025-02-12 09:40:00,256.2,257.0,255.15,256.89,48094.0,254.9113,255.7072,253.8665,255.5978,48094.0
2025-02-12 09:50:00,257.0,258.39,256.7,257.8,51838.0,255.7072,257.0902,255.4087,256.5032,51838.0
2025-02-12 10:00:00,257.92,257.92,257.28,257.62,47641.0,256.6226,256.6226,255.9858,256.3241,47641.0
2025-02-12 10:10:00,257.53,258.8,257.34,258.64,41412.0,256.2346,257.4982,256.0455,257.339,41412.0
2025-02-12 10:20:00,258.56,259.05,258.29,258.72,24205.0,257.2594,257.7469,256.9907,257.4186,24205.0
2025-02-12 10:30:00,258.73,259.25,258.66,258.75,30050.0,257.4285,257.9459,257.3589,257.4484,30050.0
2025-02-12 10:40:00,258.74,259.35,258.28,259.35,23811.0,257.4385,258.0454,256.9808,258.0454,23811.0
2025-02-12 10:50:00,259.35,259.91,259.02,259.68,21205.0,258.0454,258.6026,257.7171,258.3738,21205.0
2025-02-12 11:00:00,259.67,259.71,259.22,259.29,25836.0,258.3638,258.4036,257.9161,257.9857,25836.0
2025-02-12 11:10:00,259.24,259.67,258.77,259.53,29888.0,257.936,258.3638,257.4683,258.2245,29888.0
2025-02-12 11:20:00,259.62,260.17,259.26,259.76,18267.0,258.3141,258.8613,257.9559,258.4534,18267.0
2025-02-12 11:30:00,259.97,260.25,259.58,260.21,16058.0,258.6623,258.9409,258.2743,258.9011,16058.0
2025-02-12 11:40:00,260.2,261.21,260.0,261.18,17663.0,258.8911,259.8961,258.6921,259.8662,17663.0
2025-02-12 11:50:00,261.11,261.45,260.98,261.31,15496.0,259.7966,260.1349,259.6672,259.9956,15496.0
2025-02-12 12:00:00,261.31,261.31,260.77,261.22,15165.0,259.9956,259.9956,259.4583,259.906,15165.0
2025-02-12 12:10:00,261.22,261.81,261.05,261.37,19572.0,259.906,260.493,259.7369,260.0553,19572.0
2025-02-12 12:20:00,261.35,261.5,261.09,261.36,24857.0,260.0354,260.1846,259.7767,260.0453,24857.0
2025-02-12 12:30:00,261.28,261.55,261.2,261.36,25469.0,259.9657,260.2344,259.8861,260.0453,25469.0
2025-02-12 12:40:00,261.36,262.5,261.35,262.04,17438.0,260.0453,261.1796,260.0354,260.7219,17438.0
2025-02-12 12:50:00,262.15,262.33,261.49,261.5,15068.0,260.8313,261.0104,260.1747,260.1846,15068.0
2025-02-12 13:00:00,261.49,261.49,260.89,260.98,8375.0,260.1747,260.1747,259.5777,259.6672,8375.0
2025-02-12 13:10:00,260.98,261.22,260.49,260.5,16488.0,259.6672,259.906,259.1797,259.1896,16488.0
2025-02-12 13:20:00,260.5,260.62,259.84,260.0,10518.0,259.1896,259.309,258.533,258.6921,10518.0
2025-02-12 13:30:00,260.21,260.98,260.21,260.96,4835.0,258.9011,259.6672,258.9011,259.6473,4835.0
2025-02-12 13:40:00,260.94,261.11,260.74,260.88,9532.0,259.6274,259.7966,259.4284,259.5677,9532.0
2025-02-12 13:50:00,260.97,261.13,260.66,260.93,7744.0,259.6573,259.8165,259.3488,259.6175,7744.0
2025-02-12 14:00:00,260.84,261.06,260.56,261.06,10445.0,259.5279,259.7468,259.2493,259.7468,10445.0
2025-02-12 14:10:00,261.0,261.13,260.91,261.11,10600.0,259.6871,259.8165,259.5976,259.7966,10600.0
2025-02-12 14:20:00,261.01,261.08,260.84,261.05,6140.0,259.6971,259.7667,259.5279,259.7369,6140.0
2025-02-12 14:30:00,261.06,261.56,261.04,261.44,12565.0,259.7468,260.2443,259.7269,260.1249,12565.0
2025-02-12 14:40:00,261.52,262.09,261.51,261.92,12710.0,260.2045,260.7716,260.1946,260.6025,12710.0
2025-02-12 14:50:00,261.96,262.3,261.78,261.9,10774.0,260.6423,260.9806,260.4632,260.5826,10774.0
2025-02-12 15:00:00,261.9,261.96,261.77,261.87,15968.0,260.5826,260.6423,260.4532,260.5527,15968.0
2025-02-12 15:10:00,261.86,262.42,261.83,261.84,23302.0,260.5428,261.1,260.5129,260.5229,23302.0
2025-02-12 15:20:00,261.98,262.38,261.91,261.97,21714.0,260.6622,261.0602,260.5925,260.6522,21714.0
2025-02-12 15:30:00,262.07,262.35,261.88,262.33,23964.0,260.7517,261.0303,260.5627,261.0104,23964.0
2025-02-12 15:40:00,262.29,262.43,261.93,262.19,34505.0,260.9706,261.1099,260.6124,260.8711,34505.0
2025-02-12 15:50:00,262.26,262.57,261.67,262.13,146831.0,260.9408,261.2492,260.3537,260.8114,146831.0
2025-02-13 09:30:00,263.05,264.0,262.05,263.02,70645.0,261.7268,262.672,260.7318,261.697,70645.0
2025-02-13 09:40:00,263.18,264.66,263.15,263.95,12442.0,261.8562,263.3287,261.8263,262.6223,12442.0
2025-02-13 09:50:00,263.94,263.94,262.56,263.61,22031.0,262.6123,262.6123,261.2393,262.284,22031.0
2025-02-13 10:00:00,263.87,264.59,263.62,264.49,9736.0,262.5427,263.2591,262.2939,263.1596,9736.0
2025-02-13 10:10:00,264.5,265.0,264.3,265.0,11166.0,263.1695,263.667,262.9705,263.667,11166.0
2025-02-13 10:20:00,265.0,265.1,264.65,265.01,8753.0,263.667,263.7665,263.3188,263.6769,8753.0
2025-02-13 10:30:00,265.07,265.36,265.01,265.2,12380.0,263.7366,264.0252,263.6769,263.866,12380.0
2025-02-13 10:40:00,265.13,265.37,264.86,264.88,9244.0,263.7963,264.0351,263.5277,263.5476,9244.0
2025-02-13 10:50:00,264.88,264.88,264.51,264.6,3522.0,263.5476,263.5476,263.1795,263.269,3522.0
2025-02-13 11:00:00,264.6,264.76,264.0,264.03,13391.0,263.269,263.4282,262.672,262.7019,13391.0
2025-02-13 11:10:00,263.96,264.61,263.83,264.54,12870.0,262.6322,263.279,262.5029,263.2093,12870.0
2025-02-13 11:20:00,264.54,264.54,263.9,263.94,8750.0,263.2093,263.2093,262.5725,262.6123,8750.0
2025-02-13 11:30:00,263.94,264.21,263.94,264.2,3278.0,262.6123,262.881,262.6123,262.871,3278.0
2025-02-13 11:40:00,264.21,264.33,263.96,264.3,6905.0,262.881,263.0004,262.6322,262.9705,6905.0
2025-02-13 11:50:00,264.39,264.5,264.15,264.15,2775.0,263.0601,263.1695,262.8213,262.8213,2775.0
2025-02-13 12:00:00,264.16,264.27,264.0,264.01,12668.0,262.8312,262.9407,262.672,262.682,12668.0
2025-02-13 12:10:00,264.0,264.12,263.87,264.0,3862.0,262.672,262.7914,262.5427,262.672,3862.0
2025-02-13 12:20:00,264.07,264.23,263.85,264.16,9127.0,262.7417,262.9009,262.5228,262.8312,9127.0
2025-02-13 12:30:00,264.23,264.64,264.22,264.41,6883.0,262.9009,263.3088,262.8909,263.08,6883.0
2025-02-13 12:40:00,264.24,264.43,264.09,264.19,8897.0,262.9108,263.0999,262.7616,262.8611,8897.0
2025-02-13 12:50:00,264.26,264.27,263.83,263.93,5287.0,262.9307,262.9407,262.5029,262.6024,5287.0
2025-02-13 13:00:00,263.96,263.96,263.71,263.73,5263.0,262.6322,262.6322,262.3835,262.4034,5263.0
2025-02-13 13:10:00,263.73,264.19,263.72,264.0,5714.0,262.4034,262.8611,262.3934,262.672,5714.0
2025-02-13 13:20:00,264.11,264.38,264.0,264.25,2327.0,262.7815,263.0501,262.672,262.9208,2327.0
2025-02-13 13:30:00,264.33,264.66,264.13,264.66,5054.0,263.0004,263.3287,262.8014,263.3287,5054.0
2025-02-13 13:40:00,264.59,265.16,264.1,264.98,23667.0,263.2591,263.8262,262.7715,263.6471,23667.0
2025-02-13 13:50:00,264.94,264.99,264.7,264.96,7777.0,263.6073,263.657,263.3685,263.6272,7777.0
2025-02-13 14:00:00,265.0,265.07,264.82,264.98,11593.0,263.667,263.7366,263.4879,263.6471,11593.0
2025-02-13 14:10:00,264.95,265.49,264.76,265.48,13256.0,263.6172,264.1545,263.4282,264.1446,13256.0
2025-02-13 14:20:00,265.5,265.72,265.38,265.43,9465.0,264.1645,264.3834,264.0451,264.0948,9465.0
2025-02-13 14:30:00,265.48,266.49,265.46,266.49,15720.0,264.1446,265.1495,264.1247,265.1495,15720.0
2025-02-13 14:40:00,266.48,266.73,266.34,266.34,15122.0,265.1396,265.3883,265.0003,265.0003,15122.0
2025-02-13 14:50:00,266.36,266.73,266.33,266.37,19271.0,265.0202,265.3883,264.9903,265.0301,19271.0
2025-02-13 15:00:00,266.47,266.78,266.47,266.64,15678.0,265.1296,265.438,265.1296,265.2987,15678.0
2025-02-13 15:10:00,266.66,266.69,266.34,266.67,16964.0,265.3186,265.3485,265.0003,265.3286,16964.0
2025-02-13 15:20:00,266.7,266.7,266.07,266.38,14745.0,265.3584,265.3584,264.7316,265.0401,14745.0
2025-02-13 15:30:00,266.42,266.63,266.32,266.56,16618.0,265.0799,265.2888,264.9804,265.2191,16618.0
2025-02-13 15:40:00,266.62,267.22,266.22,267.02,46780.0,265.2788,265.8758,264.8809,265.6768,46780.0
2025-02-13 15:50:00,266.91,267.23,265.45,265.51,123239.0,265.5674,265.8858,264.1147,264.1744,123239.0
2025-02-14 09:30:00,266.07,266.67,265.01,265.99,39360.0,264.7316,265.3286,263.6769,264.652,39360.0
2025-02-14 09:40:00,266.31,266.51,265.57,265.57,10561.0,264.9704,265.1694,264.2341,264.2341,10561.0
2025-02-14 09:50:00,265.66,266.91,265.17,266.91,7638.0,264.3237,265.5674,263.8361,265.5674,7638.0
2025-02-14 10:00:00,266.98,267.93,266.76,267.93,16967.0,265.637,266.5823,265.4181,266.5823,16967.0
2025-02-14 10:10:00,268.0,268.0,266.63,266.94,14131.0,266.6519,266.6519,265.2888,265.5972,14131.0
2025-02-14 10:20:00,267.17,267.17,266.68,266.88,6894.0,265.8261,265.8261,265.3385,265.5375,6894.0
2025-02-14 10:30:00,266.99,267.25,266.61,266.73,7046.0,265.647,265.9057,265.2689,265.3883,7046.0
2025-02-14 10:40:00,266.73,266.89,266.52,266.87,6360.0,265.3883,265.5475,265.1793,265.5276,6360.0
2025-02-14 10:50:00,266.78,267.16,266.41,266.62,7450.0,265.438,265.8161,265.0699,265.2788,7450.0
2025-02-14 11:00:00,266.67,267.1,266.67,267.05,5806.0,265.3286,265.7564,265.3286,265.7067,5806.0
2025-02-14 11:10:00,267.05,267.24,266.11,266.31,12401.0,265.7067,265.8957,264.7714,264.9704,12401.0
2025-02-14 11:20:00,266.03,266.03,265.31,265.51,4641.0,264.6918,264.6918,263.9754,264.1744,4641.0
2025-02-14 11:30:00,265.45,265.67,265.07,265.42,10859.0,264.1147,264.3336,263.7366,264.0849,10859.0
2025-02-14 11:40:00,265.49,265.7,265.49,265.7,3397.0,264.1545,264.3635,264.1545,264.3635,3397.0
2025-02-14 11:50:00,265.59,266.28,265.52,266.28,7017.0,264.254,264.9406,264.1844,264.9406,7017.0
2025-02-14 12:00:00,266.28,266.31,265.82,265.92,6661.0,264.9406,264.9704,264.4829,264.5824,6661.0
2025-02-14 12:10:00,265.92,265.97,265.75,265.84,3940.0,264.5824,264.6321,264.4132,264.5028,3940.0
2025-02-14 12:20:00,265.8,265.81,265.54,265.57,6695.0,264.463,264.4729,264.2043,264.2341,6695.0
2025-02-14 12:30:00,265.63,265.9,265.49,265.77,11200.0,264.2938,264.5625,264.1545,264.4331,11200.0
2025-02-14 12:40:00,265.79,265.79,265.31,265.34,8222.0,264.453,264.453,263.9754,264.0053,8222.0
2025-02-14 12:50:00,265.31,265.7,265.31,265.44,6889.0,263.9754,264.3635,263.9754,264.1048,6889.0
2025-02-14 13:00:00,265.46,265.48,265.34,265.41,3180.0,264.1247,264.1446,264.0053,264.0749,3180.0
2025-02-14 13:10:00,265.41,265.62,265.38,265.55,6747.0,264.0749,264.2839,264.0451,264.2142,6747.0
2025-02-14 13:20:00,265.71,265.73,265.32,265.4,6453.0,264.3734,264.3933,263.9854,264.065,6453.0
2025-02-14 13:30:00,265.47,265.92,265.47,265.92,7410.0,264.1346,264.5824,264.1346,264.5824,7410.0
2025-02-14 13:40:00,265.91,266.17,265.71,266.03,5265.0,264.5724,264.8311,264.3734,264.6918,5265.0
2025-02-14 13:50:00,266.16,266.18,265.87,265.87,8504.0,264.8212,264.8411,264.5326,264.5326,8504.0
2025-02-14 14:00:00,265.82,266.22,265.82,265.99,7162.0,264.4829,264.8809,264.4829,264.652,7162.0
2025-02-14 14:10:00,265.97,266.03,265.66,265.76,6443.0,264.6321,264.6918,264.3237,264.4232,6443.0
2025-02-14 14:20:00,265.63,265.71,265.23,265.39,4354.0,264.2938,264.3734,263.8958,264.055,4354.0
2025-02-14 14:30:00,265.39,265.63,265.29,265.39,7562.0,264.055,264.2938,263.9555,264.055,7562.0
2025-02-14 14:40:00,265.4,265.54,265.31,265.46,3892.0,264.065,264.2043,263.9754,264.1247,3892.0
2025-02-14 14:50:00,265.47,265.7,265.4,265.69,6080.0,264.1346,264.3635,264.065,264.3535,6080.0
2025-02-14 15:00:00,265.63,265.74,265.26,265.31,13875.0,264.2938,264.4033,263.9257,263.9754,13875.0
2025-02-14 15:10:00,265.31,265.32,265.02,265.23,4985.0,263.9754,263.9854,263.6869,263.8958,4985.0
2025-02-14 15:20:00,265.34,265.39,264.81,264.81,22574.0,264.0053,264.055,263.478,263.478,22574.0
2025-02-14 15:30:00,264.87,264.97,264.7,264.95,11685.0,263.5376,263.6371,263.3685,263.6172,11685.0
2025-02-14 15:40:00,264.95,265.04,264.54,264.68,21175.0,263.6172,263.7068,263.2093,263.3486,21175.0
2025-02-14 15:50:00,264.64,265.07,264.61,264.74,75723.0,263.3088,263.7366,263.279,263.4083,75723.0
2025-02-18 09:30:00,264.79,265.02,262.98,264.8,104938.0,263.4581,263.6869,261.6572,263.468,104938.0
2025-02-18 09:40:00,264.8,267.48,264.8,266.25,19842.0,263.468,266.1345,263.468,264.9107,19842.0
2025-02-18 09:50:00,266.0,266.12,264.96,265.1,14839.0,264.662,264.7814,263.6272,263.7665,14839.0
2025-02-18 10:00:00,265.25,266.1,265.17,265.82,7777.0,263.9157,264.7615,263.8361,264.4829,7777.0
2025-02-18 10:10:00,265.81,266.1,265.55,266.01,8602.0,264.4729,264.7615,264.2142,264.6719,8602.0
2025-02-18 10:20:00,266.01,266.58,265.73,266.34,20827.0,264.6719,265.239,264.3933,265.0003,20827.0
2025-02-18 10:30:00,266.47,266.98,266.18,266.9,6192.0,265.1296,265.637,264.8411,265.5574,6192.0
2025-02-18 10:40:00,266.9,267.31,266.66,266.92,10219.0,265.5574,265.9654,265.3186,265.5773,10219.0
2025-02-18 10:50:00,266.92,267.66,266.9,267.48,9425.0,265.5773,266.3136,265.5574,266.1345,9425.0
2025-02-18 11:00:00,267.5,267.56,266.59,266.81,10743.0,266.1544,266.2141,265.249,265.4679,10743.0
2025-02-18 11:10:00,266.88,266.88,265.87,265.87,7479.0,265.5375,265.5375,264.5326,264.5326,7479.0
2025-02-18 11:20:00,265.54,265.72,265.45,265.53,3313.0,264.2043,264.3834,264.1147,264.1943,3313.0
2025-02-18 11:30:00,265.61,265.91,265.41,265.85,7563.0,264.2739,264.5724,264.0749,264.5127,7563.0
2025-02-18 11:40:00,265.76,265.87,265.19,265.45,4894.0,264.4232,264.5326,263.856,264.1147,4894.0
2025-02-18 11:50:00,265.45,265.94,265.45,265.86,4661.0,264.1147,264.6023,264.1147,264.5227,4661.0
2025-02-18 12:00:00,265.85,265.85,265.57,265.58,3067.0,264.5127,264.5127,264.2341,264.2441,3067.0
2025-02-18 12:10:00,265.69,265.69,265.34,265.59,4453.0,264.3535,264.3535,264.0053,264.254,4453.0
2025-02-18 12:20:00,265.5,265.75,265.38,265.54,9066.0,264.1645,264.4132,264.0451,264.2043,9066.0
2025-02-18 12:30:00,265.65,265.78,265.45,265.47,3349.0,264.3137,264.4431,264.1147,264.1346,3349.0
2025-02-18 12:40:00,265.35,265.62,265.35,265.6,3347.0,264.0152,264.2839,264.0152,264.264,3347.0
2025-02-18 12:50:00,265.55,265.78,265.31,265.78,4370.0,264.2142,264.4431,263.9754,264.4431,4370.0
2025-02-18 13:00:00,265.76,266.13,265.76,266.05,5851.0,264.4232,264.7913,264.4232,264.7117,5851.0
2025-02-18 13:10:00,265.97,266.24,265.96,266.12,5072.0,264.6321,264.9008,264.6222,264.7814,5072.0
2025-02-18 13:20:00,266.13,266.17,265.88,265.99,6367.0,264.7913,264.8311,264.5426,264.652,6367.0
2025-02-18 13:30:00,265.97,266.06,265.81,265.81,3798.0,264.6321,264.7217,264.4729,264.4729,3798.0
2025-02-18 13:40:00,265.93,265.95,265.66,265.81,3621.0,264.5923,264.6122,264.3237,264.4729,3621.0
2025-02-18 13:50:00,265.81,265.93,265.72,265.88,4562.0,264.4729,264.5923,264.3834,264.5426,4562.0
2025-02-18 14:00:00,265.9,266.15,265.64,265.83,8328.0,264.5625,264.8112,264.3038,264.4928,8328.0
2025-02-18 14:10:00,265.81,266.0,265.59,265.73,5058.0,264.4729,264.662,264.254,264.3933,5058.0
2025-02-18 14:20:00,265.74,265.91,265.55,265.69,5196.0,264.4033,264.5724,264.2142,264.3535,5196.0
2025-02-18 14:30:00,265.69,265.76,265.43,265.49,7284.0,264.3535,264.4232,264.0948,264.1545,7284.0
2025-02-18 14:40:00,265.48,265.55,265.25,265.45,4683.0,264.1446,264.2142,263.9157,264.1147,4683.0
2025-02-18 14:50:00,265.45,265.62,265.22,265.24,9358.0,264.1147,264.2839,263.8859,263.9058,9358.0
2025-02-18 15:00:00,265.32,265.44,265.11,265.19,10394.0,263.9854,264.1048,263.7764,263.856,10394.0
2025-02-18 15:10:00,265.18,265.46,265.14,265.26,10810.0,263.8461,264.1247,263.8063,263.9257,10810.0
2025-02-18 15:20:00,265.21,265.25,265.02,265.09,5844.0,263.8759,263.9157,263.6869,263.7565,5844.0
2025-02-18 15:30:00,265.09,265.49,265.07,265.45,13711.0,263.7565,264.1545,263.7366,264.1147,13711.0
2025-02-18 15:40:00,265.46,265.55,265.21,265.47,15027.0,264.1247,264.2142,263.8759,264.1346,15027.0
2025-02-18 15:50:00,265.61,266.48,265.48,266.33,145040.0,264.2739,265.1396,264.1446,264.9903,145040.0
2025-02-19 09:30:00,266.35,266.35,263.82,264.56,20226.0,265.0102,265.0102,262.4929,263.2292,20226.0
2025-02-19 09:40:00,264.55,264.99,263.84,264.15,7375.0,263.2193,263.657,262.5128,262.8213,7375.0
2025-02-19 09:50:00,264.34,264.64,264.09,264.32,5327.0,263.0103,263.3088,262.7616,262.9904,5327.0
2025-02-19 10:00:00,264.41,264.87,264.37,264.68,5276.0,263.08,263.5376,263.0402,263.3486,5276.0
2025-02-19 10:10:00,264.67,265.0,264.58,264.82,4294.0,263.3387,263.667,263.2491,263.4879,4294.0
2025-02-19 10:20:00,264.84,265.32,264.65,264.66,4678.0,263.5078,263.9854,263.3188,263.3287,4678.0
2025-02-19 10:30:00,264.65,265.17,264.41,264.71,5891.0,263.3188,263.8361,263.08,263.3785,5891.0
2025-02-19 10:40:00,264.71,264.78,264.0,264.07,8527.0,263.3785,263.4481,262.672,262.7417,8527.0
2025-02-19 10:50:00,264.2,264.44,264.05,264.44,3596.0,262.871,263.1098,262.7218,263.1098,3596.0
2025-02-19 11:00:00,264.3,264.68,264.29,264.51,4102.0,262.9705,263.3486,262.9606,263.1795,4102.0
2025-02-19 11:10:00,264.46,264.52,264.31,264.33,6769.0,263.1297,263.1894,262.9805,263.0004,6769.0
2025-02-19 11:20:00,264.31,264.9,264.3,264.89,5351.0,262.9805,263.5675,262.9705,263.5575,5351.0
2025-02-19 11:30:00,264.77,265.54,264.76,265.46,7508.0,263.4382,264.2043,263.4282,264.1247,7508.0
2025-02-19 11:40:00,265.5,265.59,265.36,265.41,5966.0,264.1645,264.254,264.0252,264.0749,5966.0
2025-02-19 11:50:00,265.42,266.06,265.37,265.81,25976.0,264.0849,264.7217,264.0351,264.4729,25976.0
2025-02-19 12:00:00,265.67,265.86,265.53,265.68,5778.0,264.3336,264.5227,264.1943,264.3436,5778.0
2025-02-19 12:10:00,265.68,265.91,265.62,265.77,3776.0,264.3436,264.5724,264.2839,264.4331,3776.0
2025-02-19 12:20:00,265.9,265.9,265.52,265.52,5273.0,264.5625,264.5625,264.1844,264.1844,5273.0
2025-02-19 12:30:00,265.5,265.87,265.47,265.78,11183.0,264.1645,264.5326,264.1346,264.4431,11183.0
2025-02-19 12:40:00,265.69,265.91,265.47,265.89,4845.0,264.3535,264.5724,264.1346,264.5525,4845.0
2025-02-19 12:50:00,265.87,265.94,265.29,265.29,7773.0,264.5326,264.6023,263.9555,263.9555,7773.0
2025-02-19 13:00:00,265.35,265.42,264.95,265.1,5273.0,264.0152,264.0849,263.6172,263.7665,5273.0
2025-02-19 13:10:00,265.1,265.43,265.1,265.29,4849.0,263.7665,264.0948,263.7665,263.9555,4849.0
2025-02-19 13:20:00,265.28,265.55,265.23,265.37,6712.0,263.9456,264.2142,263.8958,264.0351,6712.0
2025-02-19 13:30:00,265.28,265.65,265.28,265.56,3409.0,263.9456,264.3137,263.9456,264.2242,3409.0
2025-02-19 13:40:00,265.56,265.9,265.56,265.68,5583.0,264.2242,264.5625,264.2242,264.3436,5583.0
2025-02-19 13:50:00,265.75,265.9,265.57,265.76,5062.0,264.4132,264.5625,264.2341,264.4232,5062.0
2025-02-19 14:00:00,265.7,266.19,265.67,266.07,6573.0,264.3635,264.851,264.3336,264.7316,6573.0
2025-02-19 14:10:00,266.09,266.4,266.08,266.35,3991.0,264.7515,265.06,264.7416,265.0102,3991.0
2025-02-19 14:20:00,266.35,266.46,266.24,266.36,6230.0,265.0102,265.1197,264.9008,265.0202,6230.0
2025-02-19 14:30:00,266.3,266.39,266.11,266.28,6955.0,264.9605,265.05,264.7714,264.9406,6955.0
2025-02-19 14:40:00,266.25,266.34,266.14,266.31,5358.0,264.9107,265.0003,264.8013,264.9704,5358.0
2025-02-19 14:50:00,266.31,266.42,266.27,266.37,7428.0,264.9704,265.0799,264.9306,265.0301,7428.0
2025-02-19 15:00:00,266.34,266.36,265.78,265.87,8057.0,265.0003,265.0202,264.4431,264.5326,8057.0
2025-02-19 15:10:00,265.88,266.16,265.82,266.0,6210.0,264.5426,264.8212,264.4829,264.662,6210.0
2025-02-19 15:20:00,266.08,266.33,265.94,266.33,10117.0,264.7416,264.9903,264.6023,264.9903,10117.0
2025-02-19 15:30:00,266.27,266.42,266.07,266.18,10932.0,264.9306,265.0799,264.7316,264.8411,10932.0
2025-02-19 15:40:00,266.18,266.32,266.07,266.13,21624.0,264.8411,264.9804,264.7316,264.7913,21624.0
2025-02-19 15:50:00,266.19,266.55,265.65,266.25,68934.0,264.851,265.2092,264.3137,264.9107,68934.0
2025-02-20 09:30:00,265.2,266.29,264.07,266.25,27323.0,263.866,264.9505,262.7417,264.9107,27323.0
2025-02-20 09:40:00,265.96,265.99,264.98,265.96,3791.0,264.6222,264.652,263.6471,264.6222,3791.0
2025-02-20 09:50:00,266.03,266.52,265.96,266.16,5344.0,264.6918,265.1793,264.6222,264.8212,5344.0
2025-02-20 10:00:00,266.09,266.32,265.58,265.65,11690.0,264.7515,264.9804,264.2441,264.3137,11690.0
2025-02-20 10:10:00,265.6,266.0,265.48,265.78,9699.0,264.264,264.662,264.1446,264.4431,9699.0
2025-02-20 10:20:00,265.7,265.91,265.51,265.88,21757.0,264.3635,264.5724,264.1744,264.5426,21757.0
2025-02-20 10:30:00,266.0,266.34,265.8,265.93,5864.0,264.662,265.0003,264.463,264.5923,5864.0
2025-02-20 10:40:00,265.92,266.61,265.91,266.61,2899.0,264.5824,265.2689,264.5724,265.2689,2899.0
2025-02-20 10:50:00,266.61,266.61,265.93,266.13,4533.0,265.2689,265.2689,264.5923,264.7913,4533.0
2025-02-20 11:00:00,266.13,266.22,265.94,266.07,11529.0,264.7913,264.8809,264.6023,264.7316,11529.0
2025-02-20 11:10:00,266.16,266.19,265.78,266.09,12110.0,264.8212,264.851,264.4431,264.7515,12110.0
2025-02-20 11:20:00,266.09,266.31,265.97,266.16,13977.0,264.7515,264.9704,264.6321,264.8212,13977.0
2025-02-20 11:30:00,266.16,266.16,265.57,265.57,4230.0,264.8212,264.8212,264.2341,264.2341,4230.0
2025-02-20 11:40:00,265.57,265.62,265.27,265.27,6939.0,264.2341,264.2839,263.9356,263.9356,6939.0
2025-02-20 11:50:00,265.26,265.3,264.83,264.96,2440.0,263.9257,263.9655,263.4979,263.6272,2440.0
2025-02-20 12:00:00,264.97,265.4,264.94,265.38,4059.0,263.6371,264.065,263.6073,264.0451,4059.0
2025-02-20 12:10:00,265.44,265.73,265.33,265.4,5668.0,264.1048,264.3933,263.9953,264.065,5668.0
2025-02-20 12:20:00,265.32,265.86,265.28,265.79,5975.0,263.9854,264.5227,263.9456,264.453,5975.0
2025-02-20 12:30:00,265.76,265.78,265.52,265.55,3679.0,264.4232,264.4431,264.1844,264.2142,3679.0
2025-02-20 12:40:00,265.55,265.93,265.54,265.93,1525.0,264.2142,264.5923,264.2043,264.5923,1525.0
2025-02-20 12:50:00,265.87,265.87,265.56,265.58,5741.0,264.5326,264.5326,264.2242,264.2441,5741.0
2025-02-20 13:00:00,265.57,265.68,265.46,265.68,613.0,264.2341,264.3436,264.1247,264.3436,613.0
2025-02-20 13:10:00,265.75,266.0,265.7,265.88,3854.0,264.4132,264.662,264.3635,264.5426,3854.0
2025-02-20 13:20:00,266.07,266.28,265.85,266.28,2755.0,264.7316,264.9406,264.5127,264.9406,2755.0
2025-02-20 13:30:00,266.31,266.54,266.25,266.54,1193.0,264.9704,265.1992,264.9107,265.1992,1193.0
2025-02-20 13:40:00,266.64,266.85,266.61,266.76,4537.0,265.2987,265.5077,265.2689,265.4181,4537.0
2025-02-20 13:50:00,266.75,266.84,266.44,266.8,2539.0,265.4082,265.4977,265.0998,265.4579,2539.0
2025-02-20 14:00:00,266.7,266.88,266.7,266.86,3768.0,265.3584,265.5375,265.3584,265.5176,3768.0
2025-02-20 14:10:00,266.99,267.21,266.91,266.93,6841.0,265.647,265.8659,265.5674,265.5873,6841.0
2025-02-20 14:20:00,267.04,267.14,267.01,267.02,2030.0,265.6967,265.7962,265.6669,265.6768,2030.0
2025-02-20 14:30:00,267.06,267.18,266.88,267.17,5539.0,265.7166,265.836,265.5375,265.8261,5539.0
2025-02-20 14:40:00,267.15,267.34,267.05,267.23,3525.0,265.8062,265.9952,265.7067,265.8858,3525.0
2025-02-20 14:50:00,267.15,267.3,267.15,267.17,2892.0,265.8062,265.9554,265.8062,265.8261,2892.0
2025-02-20 15:00:00,267.17,267.17,266.68,266.69,2803.0,265.8261,265.8261,265.3385,265.3485,2803.0
2025-02-20 15:10:00,266.75,266.9,266.67,266.68,6057.0,265.4082,265.5574,265.3286,265.3385,6057.0
2025-02-20 15:20:00,266.72,266.94,266.71,266.81,6082.0,265.3783,265.5972,265.3684,265.4679,6082.0
2025-02-20 15:30:00,266.89,267.32,266.81,266.95,13826.0,265.5475,265.9753,265.4679,265.6072,13826.0
2025-02-20 15:40:00,266.94,267.22,266.87,267.15,25332.0,265.5972,265.8758,265.5276,265.8062,25332.0
2025-02-20 15:50:00,267.23,267.61,266.93,267.47,82323.0,265.8858,266.2639,265.5873,266.1246,82323.0
2025-02-21 09:30:00,267.37,267.79,265.62,266.37,44306.0,266.0251,266.443,264.2839,265.0301,44306.0
2025-02-21 09:40:00,266.4,266.63,266.34,266.52,5034.0,265.06,265.2888,265.0003,265.1793,5034.0
2025-02-21 09:50:00,266.24,266.47,265.87,266.34,3982.0,264.9008,265.1296,264.5326,265.0003,3982.0
2025-02-21 10:00:00,266.11,266.79,265.8,266.79,6652.0,264.7714,265.448,264.463,265.448,6652.0
2025-02-21 10:10:00,266.81,266.85,266.4,266.61,5201.0,265.4679,265.5077,265.06,265.2689,5201.0
2025-02-21 10:20:00,266.61,266.61,266.1,266.28,9231.0,265.2689,265.2689,264.7615,264.9406,9231.0
2025-02-21 10:30:00,266.24,266.68,266.08,266.59,6557.0,264.9008,265.3385,264.7416,265.249,6557.0
2025-02-21 10:40:00,266.68,266.79,266.22,266.32,10197.0,265.3385,265.448,264.8809,264.9804,10197.0
2025-02-21 10:50:00,266.33,266.98,266.33,266.83,5116.0,264.9903,265.637,264.9903,265.4878,5116.0
2025-02-21 11:00:00,266.93,267.17,266.85,267.03,12074.0,265.5873,265.8261,265.5077,265.6868,12074.0
2025-02-21 11:10:00,267.24,267.28,266.92,267.24,4096.0,265.8957,265.9355,265.5773,265.8957,4096.0
2025-02-21 11:20:00,267.35,267.35,266.94,267.1,2668.0,266.0052,266.0052,265.5972,265.7564,2668.0
2025-02-21 11:30:00,267.12,267.12,266.97,267.12,1288.0,265.7763,265.7763,265.6271,265.7763,1288.0
2025-02-21 11:40:00,267.27,267.72,267.27,267.62,6459.0,265.9256,266.3733,265.9256,266.2738,6459.0
2025-02-21 11:50:00,267.55,267.58,267.32,267.32,4218.0,266.2042,266.234,265.9753,265.9753,4218.0
2025-02-21 12:00:00,267.32,267.33,267.23,267.31,3767.0,265.9753,265.9853,265.8858,265.9654,3767.0
2025-02-21 12:10:00,267.21,267.33,267.04,267.15,14205.0,265.8659,265.9853,265.6967,265.8062,14205.0
2025-02-21 12:20:00,267.12,267.25,266.74,266.86,5228.0,265.7763,265.9057,265.3982,265.5176,5228.0
2025-02-21 12:30:00,266.86,267.05,266.68,266.7,13176.0,265.5176,265.7067,265.3385,265.3584,13176.0
2025-02-21 12:40:00,266.7,266.82,266.7,266.73,1119.0,265.3584,265.4778,265.3584,265.3883,1119.0
2025-02-21 12:50:00,266.73,266.81,266.4,266.48,9142.0,265.3883,265.4679,265.06,265.1396,9142.0
2025-02-21 13:00:00,266.5,266.5,266.01,266.11,3856.0,265.1595,265.1595,264.6719,264.7714,3856.0
2025-02-21 13:10:00,266.11,266.44,266.03,266.32,4582.0,264.7714,265.0998,264.6918,264.9804,4582.0
2025-02-21 13:20:00,266.2,266.24,265.71,265.72,2053.0,264.861,264.9008,264.3734,264.3834,2053.0
2025-02-21 13:30:00,265.45,265.45,265.12,265.41,3858.0,264.1147,264.1147,263.7864,264.0749,3858.0
2025-02-21 13:40:00,265.41,265.54,265.19,265.34,1992.0,264.0749,264.2043,263.856,264.0053,1992.0
2025-02-21 13:50:00,265.35,265.51,265.2,265.25,3284.0,264.0152,264.1744,263.866,263.9157,3284.0
2025-02-21 14:00:00,265.45,265.45,264.85,265.2,6056.0,264.1147,264.1147,263.5178,263.866,6056.0
2025-02-21 14:10:00,265.31,265.51,265.18,265.18,3427.0,263.9754,264.1744,263.8461,263.8461,3427.0
2025-02-21 14:20:00,265.18,265.22,264.98,265.01,4400.0,263.8461,263.8859,263.6471,263.6769,4400.0
2025-02-21 14:30:00,265.07,265.52,265.04,265.38,2807.0,263.7366,264.1844,263.7068,264.0451,2807.0
2025-02-21 14:40:00,265.49,265.63,265.39,265.5,2790.0,264.1545,264.2938,264.055,264.1645,2790.0
2025-02-21 14:50:00,265.5,265.53,264.95,265.3,8466.0,264.1645,264.1943,263.6172,263.9655,8466.0
2025-02-21 15:00:00,265.17,265.24,264.91,264.91,7921.0,263.8361,263.9058,263.5774,263.5774,7921.0
2025-02-21 15:10:00,264.9,264.9,264.5,264.56,15040.0,263.5675,263.5675,263.1695,263.2292,15040.0
2025-02-21 15:20:00,264.46,264.58,264.22,264.41,13282.0,263.1297,263.2491,262.8909,263.08,13282.0
2025-02-21 15:30:00,264.44,264.68,264.44,264.63,8983.0,263.1098,263.3486,263.1098,263.2989,8983.0
2025-02-21 15:40:00,264.67,264.85,264.26,264.3,13542.0,263.3387,263.5178,262.9307,262.9705,13542.0
2025-02-21 15:50:00,264.35,264.83,264.34,264.78,42309.0,263.0203,263.4979,263.0103,263.4481,42309.0
2025-02-24 09:30:00,265.23,265.9,264.36,264.87,23754.0,263.8958,264.5625,263.0302,263.5376,23754.0
2025-02-24 09:40:00,265.16,265.23,264.17,264.6,6717.0,263.8262,263.8958,262.8412,263.269,6717.0
2025-02-24 09:50:00,264.95,265.23,264.45,265.07,16974.0,263.6172,263.8958,263.1198,263.7366,16974.0
2025-02-24 10:00:00,265.07,265.54,264.66,265.39,9040.0,263.7366,264.2043,263.3287,264.055,9040.0
2025-02-24 10:10:00,265.25,265.47,264.81,264.99,7218.0,263.9157,264.1346,263.478,263.657,7218.0
2025-02-24 10:20:00,265.1,265.4,265.09,265.11,3616.0,263.7665,264.065,263.7565,263.7764,3616.0
2025-02-24 10:30:00,264.93,265.35,264.91,265.08,5248.0,263.5973,264.0152,263.5774,263.7466,5248.0
2025-02-24 10:40:00,265.09,265.57,265.09,265.43,6700.0,263.7565,264.2341,263.7565,264.0948,6700.0
2025-02-24 10:50:00,265.33,265.37,264.95,264.96,4167.0,263.9953,264.0351,263.6172,263.6272,4167.0
2025-02-24 11:00:00,265.21,265.24,264.9,265.15,3423.0,263.8759,263.9058,263.5675,263.8162,3423.0
2025-02-24 11:10:00,265.15,265.5,264.9,265.47,8156.0,263.8162,264.1645,263.5675,264.1346,8156.0
2025-02-24 11:20:00,265.61,265.63,265.28,265.58,4227.0,264.2739,264.2938,263.9456,264.2441,4227.0
2025-02-24 11:30:00,265.59,265.67,265.19,265.31,5720.0,264.254,264.3336,263.856,263.9754,5720.0
2025-02-24 11:40:00,265.27,265.27,264.65,265.07,9517.0,263.9356,263.9356,263.3188,263.7366,9517.0
2025-02-24 11:50:00,264.95,265.1,264.8,264.85,3291.0,263.6172,263.7665,263.468,263.5178,3291.0
2025-02-24 12:00:00,264.88,265.06,264.79,264.88,3818.0,263.5476,263.7267,263.4581,263.5476,3818.0
2025-02-24 12:10:00,264.84,264.99,264.75,264.94,6222.0,263.5078,263.657,263.4183,263.6073,6222.0
2025-02-24 12:20:00,265.01,265.02,264.77,264.81,3237.0,263.6769,263.6869,263.4382,263.478,3237.0
2025-02-24 12:30:00,264.77,264.98,264.57,264.98,9814.0,263.4382,263.6471,263.2392,263.6471,9814.0
2025-02-24 12:40:00,264.93,265.25,264.93,265.18,3112.0,263.5973,263.9157,263.5973,263.8461,3112.0
2025-02-24 12:50:00,265.06,265.21,264.92,265.14,3366.0,263.7267,263.8759,263.5874,263.8063,3366.0
2025-02-24 13:00:00,265.06,265.08,264.83,265.02,3841.0,263.7267,263.7466,263.4979,263.6869,3841.0
2025-02-24 13:10:00,265.11,265.37,265.11,265.36,4845.0,263.7764,264.0351,263.7764,264.0252,4845.0
2025-02-24 13:20:00,265.36,265.41,265.17,265.23,3104.0,264.0252,264.0749,263.8361,263.8958,3104.0
2025-02-24 13:30:00,265.21,265.51,265.05,265.46,4019.0,263.8759,264.1744,263.7167,264.1247,4019.0
2025-02-24 13:40:00,265.47,265.48,265.11,265.26,4029.0,264.1346,264.1446,263.7764,263.9257,4029.0
2025-02-24 13:50:00,265.28,265.28,265.05,265.08,4671.0,263.9456,263.9456,263.7167,263.7466,4671.0
2025-02-24 14:00:00,265.04,265.22,264.99,265.0,2556.0,263.7068,263.8859,263.657,263.667,2556.0
2025-02-24 14:10:00,265.03,265.19,264.82,265.0,6086.0,263.6968,263.856,263.4879,263.667,6086.0
2025-02-24 14:20:00,265.1,265.24,264.93,264.98,3952.0,263.7665,263.9058,263.5973,263.6471,3952.0
2025-02-24 14:30:00,265.0,265.01,264.7,264.76,2608.0,263.667,263.6769,263.3685,263.4282,2608.0
2025-02-24 14:40:00,264.65,264.82,264.61,264.71,2934.0,263.3188,263.4879,263.279,263.3785,2934.0
2025-02-24 14:50:00,264.65,264.72,264.56,264.63,5732.0,263.3188,263.3884,263.2292,263.2989,5732.0
2025-02-24 15:00:00,264.66,264.67,264.12,264.41,7118.0,263.3287,263.3387,262.7914,263.08,7118.0
2025-02-24 15:10:00,264.25,264.41,264.23,264.38,6729.0,262.9208,263.08,262.9009,263.0501,6729.0
2025-02-24 15:20:00,264.29,264.49,264.11,264.11,9150.0,262.9606,263.1596,262.7815,262.7815,9150.0
2025-02-24 15:30:00,264.09,264.31,264.08,264.26,6444.0,262.7616,262.9805,262.7516,262.9307,6444.0
2025-02-24 15:40:00,264.26,264.54,264.17,264.42,13252.0,262.9307,263.2093,262.8412,263.0899,13252.0
2025-02-24 15:50:00,264.52,264.59,263.52,263.99,91581.0,263.1894,263.2591,262.1944,262.6621,91581.0
2025-02-25 09:30:00,264.91,265.54,264.04,265.5,19376.0,263.5774,264.2043,262.7118,264.1645,19376.0
2025-02-25 09:40:00,265.24,265.42,264.7,265.18,11031.0,263.9058,264.0849,263.3685,263.8461,11031.0
2025-02-25 09:50:00,265.32,265.34,264.94,265.03,8208.0,263.9854,264.0053,263.6073,263.6968,8208.0
2025-02-25 10:00:00,265.03,265.41,264.59,265.13,11061.0,263.6968,264.0749,263.2591,263.7963,11061.0
2025-02-25 10:10:00,265.06,265.62,264.7,265.47,10659.0,263.7267,264.2839,263.3685,264.1346,10659.0
2025-02-25 10:20:00,265.44,265.47,264.83,264.86,5760.0,264.1048,264.1346,263.4979,263.5277,5760.0
2025-02-25 10:30:00,264.87,265.13,264.66,264.98,5015.0,263.5376,263.7963,263.3287,263.6471,5015.0
2025-02-25 10:40:00,265.09,265.97,265.0,265.95,5893.0,263.7565,264.6321,263.667,264.6122,5893.0
2025-02-25 10:50:00,265.85,267.13,265.84,266.66,15914.0,264.5127,265.7863,264.5028,265.3186,15914.0
2025-02-25 11:00:00,266.67,266.86,266.37,266.77,9712.0,265.3286,265.5176,265.0301,265.4281,9712.0
2025-02-25 11:10:00,266.76,266.9,266.57,266.72,6110.0,265.4181,265.5574,265.2291,265.3783,6110.0
2025-02-25 11:20:00,266.72,266.74,266.01,266.16,17212.0,265.3783,265.3982,264.6719,264.8212,17212.0
2025-02-25 11:30:00,266.07,266.27,265.58,266.25,6555.0,264.7316,264.9306,264.2441,264.9107,6555.0
2025-02-25 11:40:00,266.14,266.52,266.0,266.52,5284.0,264.8013,265.1793,264.662,265.1793,5284.0
2025-02-25 11:50:00,266.22,266.93,266.22,266.63,8058.0,264.8809,265.5873,264.8809,265.2888,8058.0
2025-02-25 12:00:00,266.55,266.56,265.97,266.56,8969.0,265.2092,265.2191,264.6321,265.2191,8969.0
2025-02-25 12:10:00,266.39,266.54,266.16,266.26,3907.0,265.05,265.1992,264.8212,264.9207,3907.0
2025-02-25 12:20:00,266.38,266.8,266.27,266.76,7803.0,265.0401,265.4579,264.9306,265.4181,7803.0
2025-02-25 12:30:00,266.75,267.02,266.68,266.74,23601.0,265.4082,265.6768,265.3385,265.3982,23601.0
2025-02-25 12:40:00,266.84,266.95,266.56,266.95,14301.0,265.4977,265.6072,265.2191,265.6072,14301.0
2025-02-25 12:50:00,266.88,267.74,266.87,267.74,4217.0,265.5375,266.3932,265.5276,266.3932,4217.0
2025-02-25 13:00:00,267.63,267.84,267.54,267.66,5540.0,266.2838,266.4927,266.1942,266.3136,5540.0
2025-02-25 13:10:00,267.66,267.81,267.49,267.72,6296.0,266.3136,266.4629,266.1445,266.3733,6296.0
2025-02-25 13:20:00,267.64,267.85,267.38,267.61,10232.0,266.2937,266.5027,266.035,266.2639,10232.0
2025-02-25 13:30:00,267.59,267.89,267.5,267.89,5535.0,266.244,266.5425,266.1544,266.5425,5535.0
2025-02-25 13:40:00,267.74,267.99,267.74,267.98,3906.0,266.3932,266.642,266.3932,266.632,3906.0
2025-02-25 13:50:00,268.0,268.16,267.75,267.92,16683.0,266.6519,266.8111,266.4032,266.5723,16683.0
2025-02-25 14:00:00,267.92,268.05,267.68,267.76,6427.0,266.5723,266.7017,266.3335,266.4131,6427.0
2025-02-25 14:10:00,267.76,267.83,267.14,267.3,7002.0,266.4131,266.4828,265.7962,265.9554,7002.0
2025-02-25 14:20:00,267.3,267.34,267.03,267.06,9801.0,265.9554,265.9952,265.6868,265.7166,9801.0
2025-02-25 14:30:00,267.04,267.71,267.03,267.64,11572.0,265.6967,266.3634,265.6868,266.2937,11572.0
2025-02-25 14:40:00,267.74,267.97,267.56,267.73,16142.0,266.3932,266.6221,266.2141,266.3833,16142.0
2025-02-25 14:50:00,267.76,267.96,267.53,267.53,14109.0,266.4131,266.6121,266.1843,266.1843,14109.0
2025-02-25 15:00:00,267.62,267.74,267.15,267.18,15319.0,266.2738,266.3932,265.8062,265.836,15319.0
2025-02-25 15:10:00,267.2,267.2,266.46,266.56,17578.0,265.8559,265.8559,265.1197,265.2191,17578.0
2025-02-25 15:20:00,266.54,266.83,266.04,266.16,13017.0,265.1992,265.4878,264.7018,264.8212,13017.0
2025-02-25 15:30:00,266.17,266.37,265.5,265.62,21127.0,264.8311,265.0301,264.1645,264.2839,21127.0
2025-02-25 15:40:00,265.62,266.03,265.31,265.97,28605.0,264.2839,264.6918,263.9754,264.6321,28605.0
2025-02-25 15:50:00,265.82,265.99,265.32,265.72,164794.0,264.4829,264.652,263.9854,264.3834,164794.0
2025-02-26 09:30:00,265.62,265.62,264.69,265.28,19472.0,264.2839,264.2839,263.3586,263.9456,19472.0
2025-02-26 09:40:00,265.28,265.77,265.27,265.57,5454.0,263.9456,264.4331,263.9356,264.2341,5454.0
2025-02-26 09:50:00,265.69,266.39,265.64,266.39,5657.0,264.3535,265.05,264.3038,265.05,5657.0
2025-02-26 10:00:00,266.39,267.1,266.23,266.92,3955.0,265.05,265.7564,264.8908,265.5773,3955.0
2025-02-26 10:10:00,266.8,266.8,266.47,266.47,3211.0,265.4579,265.4579,265.1296,265.1296,3211.0
2025-02-26 10:20:00,266.53,266.93,266.43,266.92,8360.0,265.1893,265.5873,265.0898,265.5773,8360.0
2025-02-26 10:30:00,266.99,267.18,266.73,266.73,6338.0,265.647,265.836,265.3883,265.3883,6338.0
2025-02-26 10:40:00,266.77,267.25,266.77,267.21,8030.0,265.4281,265.9057,265.4281,265.8659,8030.0
2025-02-26 10:50:00,267.15,267.81,267.14,267.66,11735.0,265.8062,266.4629,265.7962,266.3136,11735.0
2025-02-26 11:00:00,267.66,267.77,267.44,267.56,6429.0,266.3136,266.4231,266.0947,266.2141,6429.0
2025-02-26 11:10:00,267.53,268.0,267.33,267.71,8065.0,266.1843,266.6519,265.9853,266.3634,8065.0
2025-02-26 11:20:00,267.56,267.95,267.55,267.9,7664.0,266.2141,266.6022,266.2042,266.5524,7664.0
2025-02-26 11:30:00,267.9,267.98,267.47,267.87,8854.0,266.5524,266.632,266.1246,266.5226,8854.0
2025-02-26 11:40:00,267.93,268.0,267.65,267.94,3840.0,266.5823,266.6519,266.3037,266.5922,3840.0
2025-02-26 11:50:00,267.94,268.08,267.45,267.5,9302.0,266.5922,266.7315,266.1047,266.1544,9302.0
2025-02-26 12:00:00,267.43,267.89,267.32,267.7,3748.0,266.0848,266.5425,265.9753,266.3534,3748.0
2025-02-26 12:10:00,267.76,268.07,267.64,267.69,7066.0,266.4131,266.7216,266.2937,266.3435,7066.0
2025-02-26 12:20:00,267.67,267.93,267.58,267.88,5333.0,266.3236,266.5823,266.234,266.5325,5333.0
2025-02-26 12:30:00,267.91,268.02,267.43,267.43,7022.0,266.5624,266.6718,266.0848,266.0848,7022.0
2025-02-26 12:40:00,267.25,267.41,267.11,267.28,3223.0,265.9057,266.0649,265.7664,265.9355,3223.0
2025-02-26 12:50:00,267.27,267.27,266.73,266.84,2624.0,265.9256,265.9256,265.3883,265.4977,2624.0
2025-02-26 13:00:00,266.84,266.84,266.71,266.79,1885.0,265.4977,265.4977,265.3684,265.448,1885.0
2025-02-26 13:10:00,266.94,266.96,266.55,266.66,3261.0,265.5972,265.6171,265.2092,265.3186,3261.0
2025-02-26 13:20:00,266.65,266.82,266.56,266.6,5289.0,265.3087,265.4778,265.2191,265.2589,5289.0
2025-02-26 13:30:00,266.62,266.85,266.61,266.79,2521.0,265.2788,265.5077,265.2689,265.448,2521.0
2025-02-26 13:40:00,266.69,266.87,266.45,266.46,5211.0,265.3485,265.5276,265.1097,265.1197,5211.0
2025-02-26 13:50:00,266.51,266.6,266.3,266.6,2867.0,265.1694,265.2589,264.9605,265.2589,2867.0
2025-02-26 14:00:00,266.57,266.77,266.54,266.61,6733.0,265.2291,265.4281,265.1992,265.2689,6733.0
2025-02-26 14:10:00,266.66,266.8,266.34,266.64,7687.0,265.3186,265.4579,265.0003,265.2987,7687.0
2025-02-26 14:20:00,266.65,266.96,266.51,266.9,8133.0,265.3087,265.6171,265.1694,265.5574,8133.0
2025-02-26 14:30:00,266.85,267.25,266.77,267.16,4444.0,265.5077,265.9057,265.4281,265.8161,4444.0
2025-02-26 14:40:00,267.2,267.61,267.19,267.36,8005.0,265.8559,266.2639,265.846,266.0151,8005.0
2025-02-26 14:50:00,267.34,267.36,266.87,267.06,5945.0,265.9952,266.0151,265.5276,265.7166,5945.0
2025-02-26 15:00:00,267.07,267.21,266.94,267.15,4088.0,265.7266,265.8659,265.5972,265.8062,4088.0
2025-02-26 15:10:00,267.11,267.33,267.06,267.21,6892.0,265.7664,265.9853,265.7166,265.8659,6892.0
2025-02-26 15:20:00,267.13,267.23,266.62,266.62,8780.0,265.7863,265.8858,265.2788,265.2788,8780.0
2025-02-26 15:30:00,266.71,267.09,266.69,266.81,17122.0,265.3684,265.7465,265.3485,265.4679,17122.0
2025-02-26 15:40:00,266.81,267.58,266.81,267.31,21927.0,265.4679,266.234,265.4679,265.9654,21927.0
2025-02-26 15:50:00,267.4,267.52,266.41,266.64,91486.0,266.0549,266.1743,265.0699,265.2987,91486.0
2025-02-27 09:30:00,265.93,267.12,264.91,267.12,22021.0,264.5923,265.7763,263.5774,265.7763,22021.0
2025-02-27 09:40:00,267.15,267.84,266.77,267.61,10249.0,265.8062,266.4927,265.4281,266.2639,10249.0
2025-02-27 09:50:00,267.61,267.73,267.11,267.51,8324.0,266.2639,266.3833,265.7664,266.1644,8324.0
2025-02-27 10:00:00,267.65,267.65,266.76,267.0,19182.0,266.3037,266.3037,265.4181,265.6569,19182.0
2025-02-27 10:10:00,267.05,267.34,266.78,267.31,3891.0,265.7067,265.9952,265.438,265.9654,3891.0
2025-02-27 10:20:00,267.5,268.52,267.5,268.24,8231.0,266.1544,267.1693,266.1544,266.8907,8231.0
2025-02-27 10:30:00,268.36,268.77,268.08,268.59,25057.0,267.0101,267.418,266.7315,267.2389,25057.0
2025-02-27 10:40:00,268.49,269.1,268.42,268.93,21092.0,267.1394,267.7464,267.0698,267.5772,21092.0
2025-02-27 10:50:00,268.79,269.12,268.77,268.92,4010.0,267.4379,267.7663,267.418,267.5673,4010.0
2025-02-27 11:00:00,268.82,269.0,268.62,268.98,14184.0,267.4678,267.6469,267.2688,267.627,14184.0
2025-02-27 11:10:00,268.87,269.17,268.86,269.04,8306.0,267.5175,267.816,267.5076,267.6867,8306.0
2025-02-27 11:20:00,269.04,269.17,268.49,268.6,11277.0,267.6867,267.816,267.1394,267.2489,11277.0
2025-02-27 11:30:00,268.73,268.95,268.73,268.79,1789.0,267.3782,267.5971,267.3782,267.4379,1789.0
2025-02-27 11:40:00,268.93,269.23,268.53,268.73,14910.0,267.5772,267.8757,267.1792,267.3782,14910.0
2025-02-27 11:50:00,268.57,268.72,268.24,268.24,5929.0,267.219,267.3683,266.8907,266.8907,5929.0
2025-02-27 12:00:00,268.21,268.45,268.13,268.24,8604.0,266.8608,267.0996,266.7813,266.8907,8604.0
2025-02-27 12:10:00,268.19,268.22,267.88,267.98,5752.0,266.8409,266.8708,266.5325,266.632,5752.0
2025-02-27 12:20:00,267.98,268.61,267.97,268.61,8252.0,266.632,267.2588,266.6221,267.2588,8252.0
2025-02-27 12:30:00,268.71,268.84,268.6,268.69,6380.0,267.3583,267.4877,267.2489,267.3384,6380.0
2025-02-27 12:40:00,268.9,268.9,268.43,268.48,7694.0,267.5474,267.5474,267.0797,267.1295,7694.0
2025-02-27 12:50:00,268.37,268.8,268.37,268.73,2851.0,267.02,267.4479,267.02,267.3782,2851.0
2025-02-27 13:00:00,268.81,269.02,268.3,268.3,2788.0,267.4578,267.6668,266.9504,266.9504,2788.0
2025-02-27 13:10:00,268.36,268.7,268.19,268.7,4094.0,267.0101,267.3484,266.8409,267.3484,4094.0
2025-02-27 13:20:00,268.56,268.64,268.39,268.44,6291.0,267.2091,267.2887,267.0399,267.0897,6291.0
2025-02-27 13:30:00,268.39,268.82,268.34,268.73,4685.0,267.0399,267.4678,266.9902,267.3782,4685.0
2025-02-27 13:40:00,268.73,268.88,268.57,268.88,3982.0,267.3782,267.5275,267.219,267.5275,3982.0
2025-02-27 13:50:00,268.75,268.99,268.74,268.76,5546.0,267.3981,267.6369,267.3882,267.4081,5546.0
2025-02-27 14:00:00,268.66,269.1,268.63,269.09,4924.0,267.3086,267.7464,267.2787,267.7364,4924.0
2025-02-27 14:10:00,269.09,269.13,268.61,268.68,7206.0,267.7364,267.7762,267.2588,267.3285,7206.0
2025-02-27 14:20:00,268.69,268.78,268.25,268.25,11149.0,267.3384,267.428,266.9006,266.9006,11149.0
2025-02-27 14:30:00,268.23,268.33,267.89,267.92,14151.0,266.8807,266.9802,266.5425,266.5723,14151.0
2025-02-27 14:40:00,267.92,268.04,267.56,267.97,19425.0,266.5723,266.6917,266.2141,266.6221,19425.0
2025-02-27 14:50:00,267.94,268.39,267.94,268.09,20473.0,266.5922,267.0399,266.5922,266.7415,20473.0
2025-02-27 15:00:00,268.09,268.27,267.83,268.03,29922.0,266.7415,266.9205,266.4828,266.6818,29922.0
2025-02-27 15:10:00,267.91,268.18,267.85,267.95,24074.0,266.5624,266.831,266.5027,266.6022,24074.0
2025-02-27 15:20:00,268.03,268.41,267.94,267.94,24473.0,266.6818,267.0598,266.5922,266.5922,24473.0
2025-02-27 15:30:00,267.87,268.4,267.87,268.14,22664.0,266.5226,267.0499,266.5226,266.7912,22664.0
2025-02-27 15:40:00,268.08,268.41,267.97,268.39,22635.0,266.7315,267.0598,266.6221,267.0399,22635.0
2025-02-27 15:50:00,268.16,268.51,266.98,267.19,175303.0,266.8111,267.1593,265.637,265.846,175303.0
2025-02-28 09:30:00,269.22,270.57,267.83,269.48,44876.0,267.8658,269.209,266.4828,268.1245,44876.0
2025-02-28 09:40:00,269.8,269.8,268.72,268.92,9900.0,268.4429,268.4429,267.3683,267.5673,9900.0
2025-02-28 09:50:00,268.88,270.14,268.75,270.08,7959.0,267.5275,268.7811,267.3981,268.7214,7959.0
2025-02-28 10:00:00,270.32,270.4,269.93,270.05,6597.0,268.9602,269.0398,268.5722,268.6916,6597.0
2025-02-28 10:10:00,270.14,270.14,268.43,268.94,14092.0,268.7811,268.7811,267.0797,267.5872,14092.0
2025-02-28 10:20:00,268.94,269.29,268.71,269.22,15664.0,267.5872,267.9354,267.3583,267.8658,15664.0
2025-02-28 10:30:00,269.06,269.39,268.92,269.33,7893.0,267.7066,268.0349,267.5673,267.9752,7893.0
2025-02-28 10:40:00,269.28,269.28,268.92,269.11,14235.0,267.9255,267.9255,267.5673,267.7563,14235.0
2025-02-28 10:50:00,269.11,269.24,268.91,269.2,14377.0,267.7563,267.8857,267.5573,267.8459,14377.0
2025-02-28 11:00:00,269.22,269.32,269.0,269.13,4738.0,267.8658,267.9653,267.6469,267.7762,4738.0
2025-02-28 11:10:00,269.02,269.24,268.93,269.2,14415.0,267.6668,267.8857,267.5772,267.8459,14415.0
2025-02-28 11:20:00,269.13,269.16,268.55,268.6,18036.0,267.7762,267.8061,267.1991,267.2489,18036.0
2025-02-28 11:30:00,268.64,268.86,268.47,268.69,3935.0,267.2887,267.5076,267.1195,267.3384,3935.0
2025-02-28 11:40:00,268.74,269.54,268.67,269.54,4182.0,267.3882,268.1842,267.3185,268.1842,4182.0
2025-02-28 11:50:00,269.55,269.68,269.23,269.26,5842.0,268.1941,268.3235,267.8757,267.9056,5842.0
2025-02-28 12:00:00,269.22,269.52,268.89,269.28,11199.0,267.8658,268.1643,267.5374,267.9255,11199.0
2025-02-28 12:10:00,269.27,269.77,269.03,269.77,6415.0,267.9155,268.413,267.6767,268.413,6415.0
2025-02-28 12:20:00,269.75,269.85,269.28,269.36,6284.0,268.3931,268.4926,267.9255,268.0051,6284.0
2025-02-28 12:30:00,269.35,269.42,269.04,269.24,7579.0,267.9951,268.0648,267.6867,267.8857,7579.0
2025-02-28 12:40:00,269.29,269.3,268.54,268.74,9549.0,267.9354,267.9454,267.1892,267.3882,9549.0
2025-02-28 12:50:00,268.63,268.9,268.44,268.56,8024.0,267.2787,267.5474,267.0897,267.2091,8024.0
2025-02-28 13:00:00,268.54,268.81,267.99,268.17,5681.0,267.1892,267.4578,266.642,266.8211,5681.0
2025-02-28 13:10:00,268.17,268.38,267.66,267.73,11246.0,266.8211,267.03,266.3136,266.3833,11246.0
2025-02-28 13:20:00,267.81,268.35,267.72,268.34,3979.0,266.4629,267.0001,266.3733,266.9902,3979.0
2025-02-28 13:30:00,268.33,268.69,268.22,268.68,5581.0,266.9802,267.3384,266.8708,267.3285,5581.0
2025-02-28 13:40:00,268.73,268.84,268.39,268.65,18343.0,267.3782,267.4877,267.0399,267.2986,18343.0
2025-02-28 13:50:00,268.55,268.75,268.08,268.09,12221.0,267.1991,267.3981,266.7315,266.7415,12221.0
2025-02-28 14:00:00,268.17,268.4,268.04,268.33,8559.0,266.8211,267.0499,266.6917,266.9802,8559.0
2025-02-28 14:10:00,268.19,268.36,268.13,268.13,7919.0,266.8409,267.0101,266.7813,266.7813,7919.0
2025-02-28 14:20:00,268.16,268.24,267.77,268.23,6083.0,266.8111,266.8907,266.4231,266.8807,6083.0
2025-02-28 14:30:00,268.01,268.41,268.01,268.3,4912.0,266.6619,267.0598,266.6619,266.9504,4912.0
2025-02-28 14:40:00,268.29,268.53,268.19,268.51,7451.0,266.9404,267.1792,266.8409,267.1593,7451.0
2025-02-28 14:50:00,268.48,268.84,268.45,268.84,9882.0,267.1295,267.4877,267.0996,267.4877,9882.0
2025-02-28 15:00:00,268.82,268.95,268.6,268.87,9922.0,267.4678,267.5971,267.2489,267.5175,9922.0
2025-02-28 15:10:00,268.85,268.87,268.32,268.32,12761.0,267.4976,267.5175,266.9703,266.9703,12761.0
2025-02-28 15:20:00,268.35,268.68,268.09,268.61,9260.0,267.0001,267.3285,266.7415,267.2588,9260.0
2025-02-28 15:30:00,268.65,268.78,268.08,268.17,16600.0,267.2986,267.428,266.7315,266.8211,16600.0
2025-02-28 15:40:00,268.14,268.49,267.88,268.37,36485.0,266.7912,267.1394,266.5325,267.02,36485.0
2025-02-28 15:50:00,268.3,269.09,267.66,269.01,320654.0,266.9504,267.7364,266.3136,267.6568,320654.0
2025-03-03 09:30:00,271.18,273.69,270.39,271.67,27619.0,269.8159,272.3133,269.0299,270.3034,27619.0
2025-03-03 09:40:00,271.95,271.96,271.4,271.59,3759.0,270.582,270.592,270.0348,270.2238,3759.0
2025-03-03 09:50:00,271.79,272.17,271.19,271.94,15074.0,270.4228,270.8009,269.8259,270.5721,15074.0
2025-03-03 10:00:00,272.11,272.14,270.77,271.98,25522.0,270.7412,270.7711,269.408,270.6119,25522.0
2025-03-03 10:10:00,271.98,272.17,270.93,271.22,12972.0,270.6119,270.8009,269.5672,269.8557,12972.0
2025-03-03 10:20:00,271.22,271.22,270.57,271.21,6874.0,269.8557,269.8557,269.209,269.8458,6874.0
2025-03-03 10:30:00,271.13,271.13,270.74,270.99,8783.0,269.7662,269.7662,269.3781,269.6269,8783.0
2025-03-03 10:40:00,270.94,271.34,270.42,270.48,5234.0,269.5771,269.9751,269.0597,269.1194,5234.0
2025-03-03 10:50:00,270.41,270.58,270.03,270.2,8911.0,269.0498,269.2189,268.6717,268.8408,8911.0
2025-03-03 11:00:00,270.16,270.16,269.43,269.43,6151.0,268.801,268.801,268.0747,268.0747,6151.0
2025-03-03 11:10:00,269.49,269.7,269.46,269.52,4760.0,268.1344,268.3434,268.1046,268.1643,4760.0
2025-03-03 11:20:00,269.49,269.72,269.42,269.49,5812.0,268.1344,268.3633,268.0648,268.1344,5812.0
2025-03-03 11:30:00,269.44,269.96,269.3,269.96,15520.0,268.0847,268.602,267.9454,268.602,15520.0
2025-03-03 11:40:00,269.78,269.96,269.38,269.96,10930.0,268.423,268.602,268.025,268.602,10930.0
2025-03-03 11:50:00,269.98,270.07,269.67,270.07,7553.0,268.6219,268.7115,268.3135,268.7115,7553.0
2025-03-03 12:00:00,270.11,270.32,269.99,270.32,1720.0,268.7513,268.9602,268.6319,268.9602,1720.0
2025-03-03 12:10:00,270.23,270.29,269.89,270.26,22432.0,268.8707,268.9304,268.5324,268.9005,22432.0
2025-03-03 12:20:00,270.27,270.54,270.16,270.35,7336.0,268.9105,269.1791,268.801,268.9901,7336.0
2025-03-03 12:30:00,270.41,270.54,270.29,270.48,7195.0,269.0498,269.1791,268.9304,269.1194,7195.0
2025-03-03 12:40:00,270.4,270.67,270.33,270.67,5027.0,269.0398,269.3085,268.9702,269.3085,5027.0
2025-03-03 12:50:00,270.74,270.74,270.32,270.39,3510.0,269.3781,269.3781,268.9602,269.0299,3510.0
2025-03-03 13:00:00,270.36,270.36,269.99,270.05,4553.0,269.0,269.0,268.6319,268.6916,4553.0
2025-03-03 13:10:00,270.1,270.62,270.03,270.62,6313.0,268.7413,269.2587,268.6717,269.2587,6313.0
2025-03-03 13:20:00,270.66,270.92,270.3,270.31,16251.0,269.2985,269.5572,268.9403,268.9503,16251.0
2025-03-03 13:30:00,270.31,270.52,269.82,270.01,16873.0,268.9503,269.1592,268.4628,268.6518,16873.0
2025-03-03 13:40:00,270.13,271.53,270.13,271.25,37158.0,268.7712,270.1641,268.7712,269.8856,37158.0
2025-03-03 13:50:00,271.29,271.41,270.57,271.03,9618.0,269.9254,270.0448,269.209,269.6667,9618.0
2025-03-03 14:00:00,271.15,271.17,270.69,270.72,7320.0,269.7861,269.806,269.3284,269.3582,7320.0
2025-03-03 14:10:00,270.82,271.23,270.73,270.97,7470.0,269.4577,269.8657,269.3682,269.607,7470.0
2025-03-03 14:20:00,270.87,271.11,270.74,270.8,5571.0,269.5075,269.7463,269.3781,269.4378,5571.0
2025-03-03 14:30:00,270.78,271.48,270.77,271.48,12714.0,269.4179,270.1144,269.408,270.1144,12714.0
2025-03-03 14:40:00,271.57,271.72,271.42,271.51,8477.0,270.2039,270.3532,270.0547,270.1442,8477.0
2025-03-03 14:50:00,271.57,271.57,270.7,270.74,9486.0,270.2039,270.2039,269.3383,269.3781,9486.0
2025-03-03 15:00:00,270.61,270.65,269.8,269.94,27059.0,269.2488,269.2886,268.4429,268.5821,27059.0
2025-03-03 15:10:00,269.95,270.18,269.64,269.78,8699.0,268.5921,268.8209,268.2837,268.423,8699.0
2025-03-03 15:20:00,269.66,270.29,269.52,269.59,15558.0,268.3036,268.9304,268.1643,268.2339,15558.0
2025-03-03 15:30:00,269.63,269.73,269.16,269.24,15812.0,268.2737,268.3732,267.8061,267.8857,15812.0
2025-03-03 15:40:00,269.18,270.42,269.13,270.21,27049.0,267.826,269.0597,267.7762,268.8508,27049.0
2025-03-03 15:50:00,270.09,270.18,269.06,269.89,168558.0,268.7314,268.8209,267.7066,268.5324,168558.0
2025-03-04 09:30:00,269.27,271.28,269.0,270.6,27954.0,267.9155,269.9154,267.6469,269.2388,27954.0
2025-03-04 09:40:00,270.51,271.12,269.79,270.2,65715.0,269.1493,269.7562,268.4329,268.8408,65715.0
2025-03-04 09:50:00,270.07,270.25,269.63,269.75,5945.0,268.7115,268.8906,268.2737,268.3931,5945.0
2025-03-04 10:00:00,269.74,270.0,269.02,269.02,15565.0,268.3832,268.6418,267.6668,267.6668,15565.0
2025-03-04 10:10:00,269.13,269.13,268.02,268.81,4622.0,267.7762,267.7762,266.6718,267.4578,4622.0
2025-03-04 10:20:00,269.04,269.35,268.54,269.35,24421.0,267.6867,267.9951,267.1892,267.9951,24421.0
2025-03-04 10:30:00,269.38,270.0,269.38,269.91,5840.0,268.025,268.6418,268.025,268.5523,5840.0
2025-03-04 10:40:00,269.72,269.83,268.66,269.05,7409.0,268.3633,268.4727,267.3086,267.6966,7409.0
2025-03-04 10:50:00,268.86,269.05,268.23,268.92,13610.0,267.5076,267.6966,266.8807,267.5673,13610.0
2025-03-04 11:00:00,269.04,269.44,268.84,269.21,8811.0,267.6867,268.0847,267.4877,267.8558,8811.0
2025-03-04 11:10:00,269.29,269.88,269.19,269.19,13127.0,267.9354,268.5224,267.8359,267.8359,13127.0
2025-03-04 11:20:00,269.31,269.31,268.43,268.85,10478.0,267.9553,267.9553,267.0797,267.4976,10478.0
2025-03-04 11:30:00,269.05,269.05,268.26,268.48,8511.0,267.6966,267.6966,266.9106,267.1295,8511.0
2025-03-04 11:40:00,268.49,268.99,268.46,268.94,3073.0,267.1394,267.6369,267.1096,267.5872,3073.0
2025-03-04 11:50:00,268.91,269.03,268.62,268.92,5186.0,267.5573,267.6767,267.2688,267.5673,5186.0
2025-03-04 12:00:00,268.92,269.54,268.92,269.44,3360.0,267.5673,268.1842,267.5673,268.0847,3360.0
2025-03-04 12:10:00,269.54,269.54,269.16,269.34,4317.0,268.1842,268.1842,267.8061,267.9852,4317.0
2025-03-04 12:20:00,269.45,269.45,269.09,269.29,1144.0,268.0946,268.0946,267.7364,267.9354,1144.0
2025-03-04 12:30:00,269.22,269.46,269.06,269.12,4916.0,267.8658,268.1046,267.7066,267.7663,4916.0
2025-03-04 12:40:00,269.04,269.41,268.85,268.93,17349.0,267.6867,268.0548,267.4976,267.5772,17349.0
2025-03-04 12:50:00,269.04,269.24,268.81,268.81,4921.0,267.6867,267.8857,267.4578,267.4578,4921.0
2025-03-04 13:00:00,268.79,269.23,268.76,269.09,9016.0,267.4379,267.8757,267.4081,267.7364,9016.0
2025-03-04 13:10:00,269.12,269.76,269.11,269.5,6394.0,267.7663,268.4031,267.7563,268.1444,6394.0
2025-03-04 13:20:00,269.5,269.55,269.3,269.5,3460.0,268.1444,268.1941,267.9454,268.1444,3460.0
2025-03-04 13:30:00,269.4,269.75,269.28,269.73,4701.0,268.0449,268.3931,267.9255,268.3732,4701.0
2025-03-04 13:40:00,269.79,270.35,269.78,270.31,11446.0,268.4329,268.9901,268.423,268.9503,11446.0
2025-03-04 13:50:00,270.31,270.69,270.31,270.56,5259.0,268.9503,269.3284,268.9503,269.199,5259.0
2025-03-04 14:00:00,270.51,271.29,270.42,271.27,7832.0,269.1493,269.9254,269.0597,269.9055,7832.0
2025-03-04 14:10:00,271.21,271.21,270.69,270.76,9653.0,269.8458,269.8458,269.3284,269.398,9653.0
2025-03-04 14:20:00,270.88,270.94,270.33,270.42,5755.0,269.5174,269.5771,268.9702,269.0597,5755.0
2025-03-04 14:30:00,270.56,271.17,270.29,271.17,7583.0,269.199,269.806,268.9304,269.806,7583.0
2025-03-04 14:40:00,271.0,271.03,270.57,270.86,8004.0,269.6368,269.6667,269.209,269.4975,8004.0
2025-03-04 14:50:00,270.85,271.23,270.84,270.97,11173.0,269.4876,269.8657,269.4776,269.607,11173.0
2025-03-04 15:00:00,270.96,270.96,270.25,270.58,30412.0,269.597,269.597,268.8906,269.2189,30412.0
2025-03-04 15:10:00,270.5,270.84,270.34,270.84,11198.0,269.1393,269.4776,268.9801,269.4776,11198.0
2025-03-04 15:20:00,270.84,271.26,270.6,270.65,23689.0,269.4776,269.8955,269.2388,269.2886,23689.0
2025-03-04 15:30:00,270.69,270.69,268.73,269.0,21959.0,269.3284,269.3284,267.3782,267.6469,21959.0
2025-03-04 15:40:00,269.0,269.21,268.48,268.7,36150.0,267.6469,267.8558,267.1295,267.3484,36150.0
2025-03-04 15:50:00,268.6,268.6,267.05,267.81,176840.0,267.2489,267.2489,265.7067,266.4629,176840.0
2025-03-05 09:30:00,267.91,269.67,267.38,269.03,32513.0,266.5624,268.3135,266.035,267.6767,32513.0
2025-03-05 09:40:00,269.52,270.0,268.9,269.57,7631.0,268.1643,268.6418,267.5474,268.214,7631.0
2025-03-05 09:50:00,269.7,269.79,268.96,269.29,8838.0,268.3434,268.4329,267.6071,267.9354,8838.0
2025-03-05 10:00:00,269.52,269.99,269.04,269.75,12486.0,268.1643,268.6319,267.6867,268.3931,12486.0
2025-03-05 10:10:00,269.46,269.62,268.68,269.21,5594.0,268.1046,268.2638,267.3285,267.8558,5594.0
2025-03-05 10:20:00,269.1,269.1,268.58,268.9,3601.0,267.7464,267.7464,267.229,267.5474,3601.0
2025-03-05 10:30:00,268.62,269.34,268.59,268.9,5041.0,267.2688,267.9852,267.2389,267.5474,5041.0
2025-03-05 10:40:00,268.81,269.05,268.54,269.04,4669.0,267.4578,267.6966,267.1892,267.6867,4669.0
2025-03-05 10:50:00,268.93,268.93,268.47,268.49,4590.0,267.5772,267.5772,267.1195,267.1394,4590.0
2025-03-05 11:00:00,268.79,268.79,268.06,268.36,4063.0,267.4379,267.4379,266.7116,267.0101,4063.0
2025-03-05 11:10:00,268.32,268.48,267.87,268.4,12145.0,266.9703,267.1295,266.5226,267.0499,12145.0
2025-03-05 11:20:00,268.34,268.6,268.23,268.6,5240.0,266.9902,267.2489,266.8807,267.2489,5240.0
2025-03-05 11:30:00,268.86,269.1,268.47,268.96,5452.0,267.5076,267.7464,267.1195,267.6071,5452.0
2025-03-05 11:40:00,268.96,269.17,268.82,268.96,10739.0,267.6071,267.816,267.4678,267.6071,10739.0
2025-03-05 11:50:00,269.12,269.46,268.56,268.85,11720.0,267.7663,268.1046,267.2091,267.4976,11720.0
2025-03-05 12:00:00,269.1,269.56,268.59,268.61,4928.0,267.7464,268.2041,267.2389,267.2588,4928.0
2025-03-05 12:10:00,268.81,269.0,268.74,268.8,2778.0,267.4578,267.6469,267.3882,267.4479,2778.0
2025-03-05 12:20:00,268.68,269.17,268.66,269.05,7500.0,267.3285,267.816,267.3086,267.6966,7500.0
2025-03-05 12:30:00,269.06,269.47,268.98,269.47,6429.0,267.7066,268.1145,267.627,268.1145,6429.0
2025-03-05 12:40:00,269.4,269.56,269.04,269.3,10302.0,268.0449,268.2041,267.6867,267.9454,10302.0
2025-03-05 12:50:00,269.51,269.77,269.44,269.72,3030.0,268.1543,268.413,268.0847,268.3633,3030.0
2025-03-05 13:00:00,269.72,269.98,269.29,269.29,7877.0,268.3633,268.6219,267.9354,267.9354,7877.0
2025-03-05 13:10:00,269.29,269.61,269.17,269.54,4776.0,267.9354,268.2538,267.816,268.1842,4776.0
2025-03-05 13:20:00,269.53,269.7,269.38,269.38,3813.0,268.1742,268.3434,268.025,268.025,3813.0
2025-03-05 13:30:00,269.35,269.35,268.96,269.19,2584.0,267.9951,267.9951,267.6071,267.8359,2584.0
2025-03-05 13:40:00,269.21,269.83,268.99,269.83,8667.0,267.8558,268.4727,267.6369,268.4727,8667.0
2025-03-05 13:50:00,269.65,270.0,269.45,270.0,4650.0,268.2936,268.6418,268.0946,268.6418,4650.0
2025-03-05 14:00:00,269.92,270.67,269.92,270.67,2934.0,268.5622,269.3085,268.5622,269.3085,2934.0
2025-03-05 14:10:00,270.78,270.94,270.29,270.29,5683.0,269.4179,269.5771,268.9304,268.9304,5683.0
2025-03-05 14:20:00,270.49,270.75,270.33,270.38,7012.0,269.1294,269.3881,268.9702,269.0199,7012.0
2025-03-05 14:30:00,270.55,271.07,270.38,271.01,7015.0,269.1891,269.7065,269.0199,269.6468,7015.0
2025-03-05 14:40:00,270.91,271.18,270.75,271.18,3262.0,269.5473,269.8159,269.3881,269.8159,3262.0
2025-03-05 14:50:00,271.14,271.4,271.04,271.04,6584.0,269.7761,270.0348,269.6766,269.6766,6584.0
2025-03-05 15:00:00,271.04,271.29,270.98,271.23,2623.0,269.6766,269.9254,269.6169,269.8657,2623.0
2025-03-05 15:10:00,271.23,271.23,270.16,270.76,19236.0,269.8657,269.8657,268.801,269.398,19236.0
2025-03-05 15:20:00,270.76,270.97,270.32,270.71,13811.0,269.398,269.607,268.9602,269.3483,13811.0
2025-03-05 15:30:00,270.71,270.71,270.12,270.54,23988.0,269.3483,269.3483,268.7612,269.1791,23988.0
2025-03-05 15:40:00,270.54,270.6,269.27,269.5,35946.0,269.1791,269.2388,267.9155,268.1444,35946.0
2025-03-05 15:50:00,269.35,270.2,268.76,269.82,181188.0,267.9951,268.8408,267.4081,268.4628,181188.0
2025-03-06 09:30:00,268.31,268.48,266.85,268.11,25173.0,266.9603,267.1295,265.5077,266.7614,25173.0
2025-03-06 09:40:00,267.79,267.93,267.28,267.79,1200.0,266.443,266.5823,265.9355,266.443,1200.0
2025-03-06 09:50:00,267.8,268.19,267.27,267.28,4942.0,266.4529,266.8409,265.9256,265.9355,4942.0
2025-03-06 10:00:00,267.4,267.61,266.58,267.56,9925.0,266.0549,266.2639,265.239,266.2141,9925.0
2025-03-06 10:10:00,267.46,268.28,267.38,268.01,10778.0,266.1146,266.9305,266.035,266.6619,10778.0
2025-03-06 10:20:00,267.9,268.28,267.69,268.12,4551.0,266.5524,266.9305,266.3435,266.7713,4551.0
2025-03-06 10:30:00,268.11,268.7,268.11,268.69,5707.0,266.7614,267.3484,266.7614,267.3384,5707.0
2025-03-06 10:40:00,268.79,268.79,268.46,268.77,5160.0,267.4379,267.4379,267.1096,267.418,5160.0
2025-03-06 10:50:00,268.67,268.67,268.0,268.5,19175.0,267.3185,267.3185,266.6519,267.1494,19175.0
2025-03-06 11:00:00,268.54,269.0,268.5,269.0,11570.0,267.1892,267.6469,267.1494,267.6469,11570.0
2025-03-06 11:10:00,268.95,269.03,268.7,268.82,6937.0,267.5971,267.6767,267.3484,267.4678,6937.0
2025-03-06 11:20:00,268.67,268.89,268.41,268.68,19019.0,267.3185,267.5374,267.0598,267.3285,19019.0
2025-03-06 11:30:00,268.8,269.38,268.58,268.66,6855.0,267.4479,268.025,267.229,267.3086,6855.0
2025-03-06 11:40:00,268.68,268.68,268.08,268.08,4672.0,267.3285,267.3285,266.7315,266.7315,4672.0
2025-03-06 11:50:00,268.17,268.17,267.16,267.2,6629.0,266.8211,266.8211,265.8161,265.8559,6629.0
2025-03-06 12:00:00,267.2,267.29,266.86,267.25,6776.0,265.8559,265.9455,265.5176,265.9057,6776.0
2025-03-06 12:10:00,267.14,267.17,266.84,267.17,5062.0,265.7962,265.8261,265.4977,265.8261,5062.0
2025-03-06 12:20:00,267.17,267.41,266.81,266.98,7512.0,265.8261,266.0649,265.4679,265.637,7512.0
2025-03-06 12:30:00,266.99,267.25,266.66,266.66,3688.0,265.647,265.9057,265.3186,265.3186,3688.0
2025-03-06 12:40:00,266.67,266.88,265.74,265.99,13830.0,265.3286,265.5375,264.4033,264.652,13830.0
2025-03-06 12:50:00,266.14,266.42,265.95,266.29,6188.0,264.8013,265.0799,264.6122,264.9505,6188.0
2025-03-06 13:00:00,266.4,266.4,266.01,266.25,10619.0,265.06,265.06,264.6719,264.9107,10619.0
2025-03-06 13:10:00,266.28,266.68,265.95,266.56,28760.0,264.9406,265.3385,264.6122,265.2191,28760.0
2025-03-06 13:20:00,266.56,266.69,266.11,266.23,13256.0,265.2191,265.3485,264.7714,264.8908,13256.0
2025-03-06 13:30:00,266.23,266.24,265.28,265.29,12669.0,264.8908,264.9008,263.9456,263.9555,12669.0
2025-03-06 13:40:00,265.27,266.43,265.14,266.16,46164.0,263.9356,265.0898,263.8063,264.8212,46164.0
2025-03-06 13:50:00,266.15,266.46,266.1,266.1,2659.0,264.8112,265.1197,264.7615,264.7615,2659.0
2025-03-06 14:00:00,266.24,266.33,266.04,266.16,2943.0,264.9008,264.9903,264.7018,264.8212,2943.0
2025-03-06 14:10:00,266.23,266.74,266.23,266.59,15700.0,264.8908,265.3982,264.8908,265.249,15700.0
2025-03-06 14:20:00,266.6,266.78,266.36,266.41,6138.0,265.2589,265.438,265.0202,265.0699,6138.0
2025-03-06 14:30:00,266.41,266.91,266.4,266.65,8742.0,265.0699,265.5674,265.06,265.3087,8742.0
2025-03-06 14:40:00,266.66,267.34,266.66,267.27,6975.0,265.3186,265.9952,265.3186,265.9256,6975.0
2025-03-06 14:50:00,267.31,267.63,266.36,266.4,9907.0,265.9654,266.2838,265.0202,265.06,9907.0
2025-03-06 15:00:00,266.4,266.77,266.39,266.69,6048.0,265.06,265.4281,265.05,265.3485,6048.0
2025-03-06 15:10:00,266.76,267.32,266.71,267.31,15156.0,265.4181,265.9753,265.3684,265.9654,15156.0
2025-03-06 15:20:00,267.32,267.45,266.84,267.42,13306.0,265.9753,266.1047,265.4977,266.0748,13306.0
2025-03-06 15:30:00,267.3,267.61,266.94,266.94,13309.0,265.9554,266.2639,265.5972,265.5972,13309.0
2025-03-06 15:40:00,266.94,267.49,266.66,267.38,27278.0,265.5972,266.1445,265.3186,266.035,27278.0
2025-03-06 15:50:00,267.49,267.75,266.15,266.23,206495.0,266.1445,266.4032,264.8112,264.8908,206495.0
2025-03-07 09:30:00,264.61,266.24,264.15,266.0,28730.0,263.279,264.9008,262.8213,264.662,28730.0
2025-03-07 09:40:00,266.33,267.44,266.06,267.44,5292.0,264.9903,266.0947,264.7217,266.0947,5292.0
2025-03-07 09:50:00,267.38,267.84,267.07,267.07,12042.0,266.035,266.4927,265.7266,265.7266,12042.0
2025-03-07 10:00:00,267.24,267.69,267.01,267.61,9406.0,265.8957,266.3435,265.6669,266.2639,9406.0
2025-03-07 10:10:00,267.31,267.46,266.1,266.1,16985.0,265.9654,266.1146,264.7615,264.7615,16985.0
2025-03-07 10:20:00,266.29,267.27,266.19,267.14,8045.0,264.9505,265.9256,264.851,265.7962,8045.0
2025-03-07 10:30:00,267.13,267.13,266.12,266.69,39913.0,265.7863,265.7863,264.7814,265.3485,39913.0
2025-03-07 10:40:00,266.68,267.63,266.5,267.59,16977.0,265.3385,266.2838,265.1595,266.244,16977.0
2025-03-07 10:50:00,267.48,267.68,266.72,266.94,11322.0,266.1345,266.3335,265.3783,265.5972,11322.0
2025-03-07 11:00:00,266.94,267.14,266.51,266.51,16525.0,265.5972,265.7962,265.1694,265.1694,16525.0
2025-03-07 11:10:00,266.68,266.85,266.51,266.68,10884.0,265.3385,265.5077,265.1694,265.3385,10884.0
2025-03-07 11:20:00,266.81,266.83,266.23,266.28,24343.0,265.4679,265.4878,264.8908,264.9406,24343.0
2025-03-07 11:30:00,266.36,266.64,266.36,266.62,4639.0,265.0202,265.2987,265.0202,265.2788,4639.0
2025-03-07 11:40:00,266.73,266.86,266.45,266.54,4909.0,265.3883,265.5176,265.1097,265.1992,4909.0
2025-03-07 11:50:00,266.62,267.1,266.33,266.87,8654.0,265.2788,265.7564,264.9903,265.5276,8654.0
2025-03-07 12:00:00,266.91,267.19,266.59,266.69,17086.0,265.5674,265.846,265.249,265.3485,17086.0
2025-03-07 12:10:00,266.69,266.89,266.12,266.12,6083.0,265.3485,265.5475,264.7814,264.7814,6083.0
2025-03-07 12:20:00,266.16,266.51,266.11,266.43,4313.0,264.8212,265.1694,264.7714,265.0898,4313.0
2025-03-07 12:30:00,266.43,267.17,266.32,267.17,4777.0,265.0898,265.8261,264.9804,265.8261,4777.0
2025-03-07 12:40:00,267.03,267.35,266.87,267.35,4529.0,265.6868,266.0052,265.5276,266.0052,4529.0
2025-03-07 12:50:00,267.59,267.82,267.28,267.29,3539.0,266.244,266.4728,265.9355,265.9455,3539.0
2025-03-07 13:00:00,267.26,267.91,267.14,267.52,6837.0,265.9156,266.5624,265.7962,266.1743,6837.0
2025-03-07 13:10:00,267.51,267.71,267.33,267.64,10426.0,266.1644,266.3634,265.9853,266.2937,10426.0
2025-03-07 13:20:00,267.72,267.87,267.5,267.51,8291.0,266.3733,266.5226,266.1544,266.1644,8291.0
2025-03-07 13:30:00,267.66,268.0,267.21,268.0,5063.0,266.3136,266.6519,265.8659,266.6519,5063.0
2025-03-07 13:40:00,268.0,268.12,267.67,267.97,15037.0,266.6519,266.7713,266.3236,266.6221,15037.0
2025-03-07 13:50:00,268.05,268.5,267.97,268.37,9713.0,266.7017,267.1494,266.6221,267.02,9713.0
2025-03-07 14:00:00,268.49,268.78,268.3,268.3,4578.0,267.1394,267.428,266.9504,266.9504,4578.0
2025-03-07 14:10:00,268.36,268.75,268.22,268.62,6360.0,267.0101,267.3981,266.8708,267.2688,6360.0
2025-03-07 14:20:00,268.75,268.81,268.44,268.56,2966.0,267.3981,267.4578,267.0897,267.2091,2966.0
2025-03-07 14:30:00,268.68,269.02,268.63,268.94,3782.0,267.3285,267.6668,267.2787,267.5872,3782.0
2025-03-07 14:40:00,269.04,269.2,268.8,268.9,6650.0,267.6867,267.8459,267.4479,267.5474,6650.0
2025-03-07 14:50:00,268.76,269.04,268.71,268.94,5014.0,267.4081,267.6867,267.3583,267.5872,5014.0
2025-03-07 15:00:00,268.94,269.58,268.77,269.44,7814.0,267.5872,268.224,267.418,268.0847,7814.0
2025-03-07 15:10:00,269.43,270.15,269.33,270.1,15212.0,268.0747,268.7911,267.9752,268.7413,15212.0
2025-03-07 15:20:00,269.95,270.0,269.52,269.92,16357.0,268.5921,268.6418,268.1643,268.5622,16357.0
2025-03-07 15:30:00,269.88,269.98,269.04,269.28,23618.0,268.5224,268.6219,267.6867,267.9255,23618.0
2025-03-07 15:40:00,269.2,269.81,268.86,269.74,22589.0,267.8459,268.4528,267.5076,268.3832,22589.0
2025-03-07 15:50:00,269.66,270.08,269.23,269.33,103341.0,268.3036,268.7214,267.8757,267.9752,103341.0
2025-03-10 09:30:00,267.04,269.44,266.41,269.44,23660.0,265.6967,268.0847,265.0699,268.0847,23660.0
2025-03-10 09:40:00,269.44,270.32,269.44,270.3,5893.0,268.0847,268.9602,268.0847,268.9403,5893.0
2025-03-10 09:50:00,270.34,270.5,269.6,269.73,10831.0,268.9801,269.1393,268.2439,268.3732,10831.0
2025-03-10 10:00:00,269.5,269.63,268.23,268.4,8039.0,268.1444,268.2737,266.8807,267.0499,8039.0
2025-03-10 10:10:00,268.58,269.66,268.58,269.44,8443.0,267.229,268.3036,267.229,268.0847,8443.0
2025-03-10 10:20:00,269.73,270.08,269.34,269.59,9032.0,268.3732,268.7214,267.9852,268.2339,9032.0
2025-03-10 10:30:00,269.74,270.03,269.27,269.53,6750.0,268.3832,268.6717,267.9155,268.1742,6750.0
2025-03-10 10:40:00,269.1,270.42,269.06,270.06,7222.0,267.7464,269.0597,267.7066,268.7015,7222.0
2025-03-10 10:50:00,269.95,271.68,269.93,271.68,5000.0,268.5921,270.3134,268.5722,270.3134,5000.0
2025-03-10 11:00:00,271.47,271.77,270.96,270.96,5016.0,270.1045,270.4029,269.597,269.597,5016.0
2025-03-10 11:10:00,270.97,270.97,270.16,270.19,7507.0,269.607,269.607,268.801,268.8309,7507.0
2025-03-10 11:20:00,270.23,270.52,269.73,269.79,3018.0,268.8707,269.1592,268.3732,268.4329,3018.0
2025-03-10 11:30:00,269.63,269.88,269.25,269.55,8337.0,268.2737,268.5224,267.8956,268.1941,8337.0
2025-03-10 11:40:00,269.13,269.13,268.44,268.65,5166.0,267.7762,267.7762,267.0897,267.2986,5166.0
2025-03-10 11:50:00,268.65,269.2,268.43,269.02,6849.0,267.2986,267.8459,267.0797,267.6668,6849.0
2025-03-10 12:00:00,269.03,269.12,268.64,268.91,3471.0,267.6767,267.7663,267.2887,267.5573,3471.0
2025-03-10 12:10:00,268.91,269.1,268.36,268.36,7896.0,267.5573,267.7464,267.0101,267.0101,7896.0
2025-03-10 12:20:00,268.49,268.69,268.21,268.6,8594.0,267.1394,267.3384,266.8608,267.2489,8594.0
2025-03-10 12:30:00,268.64,269.05,268.46,268.5,3472.0,267.2887,267.6966,267.1096,267.1494,3472.0
2025-03-10 12:40:00,268.67,268.9,268.37,268.77,3685.0,267.3185,267.5474,267.02,267.418,3685.0
2025-03-10 12:50:00,268.65,268.79,268.58,268.59,1126.0,267.2986,267.4379,267.229,267.2389,1126.0
2025-03-10 13:00:00,268.57,268.58,268.35,268.35,1725.0,267.219,267.229,267.0001,267.0001,1725.0
2025-03-10 13:10:00,268.44,268.62,268.4,268.62,1895.0,267.0897,267.2688,267.0499,267.2688,1895.0
2025-03-10 13:20:00,268.65,268.9,268.38,268.48,5738.0,267.2986,267.5474,267.03,267.1295,5738.0
2025-03-10 13:30:00,268.3,268.33,267.8,267.94,9117.0,266.9504,266.9802,266.4529,266.5922,9117.0
2025-03-10 13:40:00,267.83,267.89,267.53,267.58,2975.0,266.4828,266.5425,266.1843,266.234,2975.0
2025-03-10 13:50:00,267.49,267.58,267.16,267.19,7191.0,266.1445,266.234,265.8161,265.846,7191.0
2025-03-10 14:00:00,267.4,267.47,266.77,266.78,11142.0,266.0549,266.1246,265.4281,265.438,11142.0
2025-03-10 14:10:00,266.78,267.18,266.7,266.85,11437.0,265.438,265.836,265.3584,265.5077,11437.0
2025-03-10 14:20:00,266.85,266.85,265.98,266.05,7014.0,265.5077,265.5077,264.6421,264.7117,7014.0
2025-03-10 14:30:00,266.16,266.33,266.02,266.09,8394.0,264.8212,264.9903,264.6819,264.7515,8394.0
2025-03-10 14:40:00,266.18,266.48,266.05,266.19,8354.0,264.8411,265.1396,264.7117,264.851,8354.0
2025-03-10 14:50:00,266.18,266.18,265.59,265.92,6864.0,264.8411,264.8411,264.254,264.5824,6864.0
2025-03-10 15:00:00,265.75,265.78,265.07,265.13,7902.0,264.4132,264.4431,263.7366,263.7963,7902.0
2025-03-10 15:10:00,265.08,265.89,264.75,265.67,8212.0,263.7466,264.5525,263.4183,264.3336,8212.0
2025-03-10 15:20:00,265.83,266.51,265.73,265.9,12249.0,264.4928,265.1694,264.3933,264.5625,12249.0
2025-03-10 15:30:00,265.9,266.57,265.63,265.85,17409.0,264.5625,265.2291,264.2938,264.5127,17409.0
2025-03-10 15:40:00,265.95,266.49,265.41,265.62,34653.0,264.6122,265.1495,264.0749,264.2839,34653.0
2025-03-10 15:50:00,265.89,266.19,265.19,265.75,110626.0,264.5525,264.851,263.856,264.4132,110626.0
2025-03-11 09:30:00,265.6,265.99,261.87,262.47,23440.0,264.264,264.652,260.5527,261.1497,23440.0
2025-03-11 09:40:00,262.44,263.67,261.88,263.67,13667.0,261.1199,262.3437,260.5627,262.3437,13667.0
2025-03-11 09:50:00,262.96,263.46,262.51,262.96,5615.0,261.6373,262.1347,261.1895,261.6373,5615.0
2025-03-11 10:00:00,262.5,263.31,262.14,262.64,16082.0,261.1796,261.9855,260.8214,261.3189,16082.0
2025-03-11 10:10:00,262.84,263.18,262.48,262.71,9378.0,261.5179,261.8562,261.1597,261.3885,9378.0
2025-03-11 10:20:00,262.74,262.86,262.24,262.86,8857.0,261.4184,261.5378,260.9209,261.5378,8857.0
2025-03-11 10:30:00,262.78,262.92,261.07,261.07,12076.0,261.4582,261.5975,259.7568,259.7568,12076.0
2025-03-11 10:40:00,261.16,261.81,260.67,261.81,10852.0,259.8463,260.493,259.3588,260.493,10852.0
2025-03-11 10:50:00,261.81,261.81,261.01,261.52,9917.0,260.493,260.493,259.6971,260.2045,9917.0
2025-03-11 11:00:00,261.46,262.2,261.42,262.2,13066.0,260.1448,260.8811,260.105,260.8811,13066.0
2025-03-11 11:10:00,262.42,263.26,262.18,263.26,8487.0,261.1,261.9357,260.8612,261.9357,8487.0
2025-03-11 11:20:00,263.33,263.37,262.2,262.32,17566.0,262.0054,262.0452,260.8811,261.0005,17566.0
2025-03-11 11:30:00,262.21,262.64,262.18,262.49,8888.0,260.891,261.3189,260.8612,261.1696,8888.0
2025-03-11 11:40:00,262.66,263.31,262.66,263.09,4882.0,261.3388,261.9855,261.3388,261.7666,4882.0
2025-03-11 11:50:00,262.93,263.16,262.25,262.25,4442.0,261.6074,261.8363,260.9308,260.9308,4442.0
2025-03-11 12:00:00,262.44,262.44,261.59,261.6,5966.0,261.1199,261.1199,260.2741,260.2841,5966.0
2025-03-11 12:10:00,261.41,261.45,260.74,261.0,6650.0,260.0951,260.1349,259.4284,259.6871,6650.0
2025-03-11 12:20:00,261.03,261.47,261.03,261.37,8285.0,259.717,260.1548,259.717,260.0553,8285.0
2025-03-11 12:30:00,261.36,261.54,261.18,261.3,7542.0,260.0453,260.2244,259.8662,259.9856,7542.0
2025-03-11 12:40:00,261.41,261.8,261.03,261.03,4935.0,260.0951,260.4831,259.717,259.717,4935.0
2025-03-11 12:50:00,261.06,261.06,260.24,260.5,11195.0,259.7468,259.7468,258.9309,259.1896,11195.0
2025-03-11 13:00:00,260.61,260.96,260.4,260.96,7420.0,259.2991,259.6473,259.0901,259.6473,7420.0
2025-03-11 13:10:00,260.87,261.14,260.85,260.94,11222.0,259.5578,259.8264,259.5379,259.6274,11222.0
2025-03-11 13:20:00,260.97,260.97,260.46,260.5,3704.0,259.6573,259.6573,259.1498,259.1896,3704.0
2025-03-11 13:30:00,260.65,260.78,260.25,260.43,10441.0,259.3389,259.4682,258.9409,259.12,10441.0
2025-03-11 13:40:00,260.47,261.01,260.38,260.79,6552.0,259.1598,259.6971,259.0702,259.4782,6552.0
2025-03-11 13:50:00,260.71,261.0,260.58,260.58,10393.0,259.3986,259.6871,259.2692,259.2692,10393.0
2025-03-11 14:00:00,260.9,261.37,260.87,260.94,17681.0,259.5876,260.0553,259.5578,259.6274,17681.0
2025-03-11 14:10:00,261.0,261.43,260.97,261.19,28728.0,259.6871,260.115,259.6573,259.8762,28728.0
2025-03-11 14:20:00,261.19,261.98,261.19,261.74,72611.0,259.8762,260.6622,259.8762,260.4234,72611.0
2025-03-11 14:30:00,261.76,262.05,261.3,262.0,21775.0,260.4433,260.7318,259.9856,260.6821,21775.0
2025-03-11 14:40:00,261.99,262.86,261.99,262.56,19824.0,260.6721,261.5378,260.6721,261.2393,19824.0
2025-03-11 14:50:00,262.56,262.67,262.04,262.04,15118.0,261.2393,261.3487,260.7219,260.7219,15118.0
2025-03-11 15:00:00,261.99,262.17,261.17,261.83,33366.0,260.6721,260.8512,259.8563,260.5129,33366.0
2025-03-11 15:10:00,261.84,261.99,260.46,260.56,25094.0,260.5229,260.6721,259.1498,259.2493,25094.0
2025-03-11 15:20:00,260.64,261.39,260.45,260.48,58663.0,259.3289,260.0752,259.1399,259.1697,58663.0
2025-03-11 15:30:00,260.63,261.28,260.21,260.21,58900.0,259.319,259.9657,258.9011,258.9011,58900.0
2025-03-11 15:40:00,260.28,260.48,259.88,260.38,58526.0,258.9707,259.1697,258.5728,259.0702,58526.0
2025-03-11 15:50:00,260.33,260.33,258.46,258.99,275511.0,259.0205,259.0205,257.1599,257.6872,275511.0
2025-03-12 09:30:00,259.45,260.48,258.42,258.94,26850.0,258.1449,259.1697,257.1201,257.6375,26850.0
2025-03-12 09:40:00,259.07,259.89,258.39,259.09,20906.0,257.7668,258.5827,257.0902,257.7867,20906.0
2025-03-12 09:50:00,258.68,258.86,257.74,258.19,20090.0,257.3788,257.5579,256.4435,256.8913,20090.0
2025-03-12 10:00:00,258.45,258.77,258.09,258.77,9821.0,257.1499,257.4683,256.7918,257.4683,9821.0
2025-03-12 10:10:00,258.58,259.36,258.58,258.82,22819.0,257.2793,258.0554,257.2793,257.5181,22819.0
2025-03-12 10:20:00,258.88,258.88,258.3,258.41,23475.0,257.5778,257.5778,257.0007,257.1101,23475.0
2025-03-12 10:30:00,258.32,258.45,257.78,257.83,6325.0,257.0206,257.1499,256.4833,256.5331,6325.0
2025-03-12 10:40:00,257.66,257.86,257.06,257.09,7168.0,256.3639,256.5629,255.7669,255.7968,7168.0
2025-03-12 10:50:00,257.01,257.38,256.38,256.38,6440.0,255.7172,256.0853,255.0904,255.0904,6440.0
2025-03-12 11:00:00,256.33,256.62,255.74,256.01,12648.0,255.0406,255.3291,254.4536,254.7222,12648.0
2025-03-12 11:10:00,256.01,256.28,255.83,255.84,20187.0,254.7222,254.9909,254.5431,254.5531,20187.0
2025-03-12 11:20:00,255.74,256.47,255.68,256.41,13013.0,254.4536,255.1799,254.3939,255.1202,13013.0
2025-03-12 11:30:00,256.53,256.72,256.44,256.66,7176.0,255.2396,255.4286,255.1501,255.3689,7176.0
2025-03-12 11:40:00,256.67,257.38,256.61,257.38,7197.0,255.3789,256.0853,255.3192,256.0853,7197.0
2025-03-12 11:50:00,257.3,257.42,256.86,257.21,13225.0,256.0057,256.1251,255.5679,255.9162,13225.0
2025-03-12 12:00:00,257.21,257.22,256.76,256.9,5932.0,255.9162,255.9261,255.4684,255.6077,5932.0
2025-03-12 12:10:00,257.09,257.77,257.0,257.7,10419.0,255.7968,256.4734,255.7072,256.4037,10419.0
2025-03-12 12:20:00,257.75,257.87,257.41,257.41,19249.0,256.4535,256.5729,256.1152,256.1152,19249.0
2025-03-12 12:30:00,257.48,258.25,257.48,257.81,17977.0,256.1848,256.9509,256.1848,256.5132,17977.0
2025-03-12 12:40:00,257.83,259.16,257.56,258.94,22793.0,256.5331,257.8564,256.2644,257.6375,22793.0
2025-03-12 12:50:00,258.92,258.95,257.67,257.74,33784.0,257.6176,257.6474,256.3739,256.4435,33784.0
2025-03-12 13:00:00,257.92,257.92,257.44,257.66,10997.0,256.6226,256.6226,256.145,256.3639,10997.0
2025-03-12 13:10:00,257.68,258.24,257.34,257.41,10739.0,256.3838,256.941,256.0455,256.1152,10739.0
2025-03-12 13:20:00,257.41,257.75,257.11,257.68,19997.0,256.1152,256.4535,255.8167,256.3838,19997.0
2025-03-12 13:30:00,257.68,258.11,257.56,257.74,28905.0,256.3838,256.8117,256.2644,256.4435,28905.0
2025-03-12 13:40:00,257.66,257.83,257.56,257.77,17696.0,256.3639,256.5331,256.2644,256.4734,17696.0
2025-03-12 13:50:00,257.68,257.91,256.93,256.93,16961.0,256.3838,256.6127,255.6376,255.6376,16961.0
2025-03-12 14:00:00,256.89,257.13,256.42,256.58,16465.0,255.5978,255.8366,255.1302,255.2894,16465.0
2025-03-12 14:10:00,256.75,256.84,256.35,256.51,20116.0,255.4585,255.548,255.0605,255.2197,20116.0
2025-03-12 14:20:00,256.53,256.97,256.48,256.97,13114.0,255.2396,255.6774,255.1899,255.6774,13114.0
2025-03-12 14:30:00,256.97,257.02,256.89,256.94,4835.0,255.6774,255.7271,255.5978,255.6475,4835.0
2025-03-12 14:40:00,256.91,257.35,256.86,257.24,9501.0,255.6177,256.0555,255.5679,255.946,9501.0
2025-03-12 14:50:00,257.16,257.17,256.68,256.86,19327.0,255.8664,255.8764,255.3888,255.5679,19327.0
2025-03-12 15:00:00,256.82,256.94,256.3,256.76,12331.0,255.5281,255.6475,255.0108,255.4684,12331.0
2025-03-12 15:10:00,256.77,256.77,256.06,256.38,21820.0,255.4784,255.4784,254.772,255.0904,21820.0
2025-03-12 15:20:00,256.34,256.53,255.85,256.32,19016.0,255.0506,255.2396,254.563,255.0307,19016.0
2025-03-12 15:30:00,256.36,256.52,255.22,255.65,28575.0,255.0705,255.2297,253.9362,254.364,28575.0
2025-03-12 15:40:00,255.74,255.81,255.0,255.28,55903.0,254.4536,254.5232,253.7173,253.9959,55903.0
2025-03-12 15:50:00,255.37,255.72,254.78,255.11,168956.0,254.0854,254.4337,253.4984,253.8267,168956.0
2025-03-13 09:30:00,255.05,256.47,254.42,255.13,28503.0,253.767,255.1799,253.1402,253.8466,28503.0
2025-03-13 09:40:00,255.13,256.2,254.67,254.99,22483.0,253.8466,254.9113,253.389,253.7073,22483.0
2025-03-13 09:50:00,254.92,255.15,253.44,254.66,41841.0,253.6377,253.8665,252.1651,253.379,41841.0
2025-03-13 10:00:00,254.72,254.98,253.85,253.94,20729.0,253.4387,253.6974,252.5731,252.6626,20729.0
2025-03-13 10:10:00,253.91,253.99,253.0,253.0,39038.0,252.6328,252.7124,251.7274,251.7274,39038.0
2025-03-13 10:20:00,252.93,253.02,250.8,250.82,42532.0,251.6577,251.7473,249.5384,249.5583,42532.0
2025-03-13 10:30:00,250.79,251.1,249.02,249.05,107788.0,249.5285,249.8369,247.7674,247.7972,107788.0
2025-03-13 10:40:00,248.96,249.88,248.69,249.47,66326.0,247.7077,248.6231,247.439,248.2151,66326.0
2025-03-13 10:50:00,249.48,250.5,248.79,250.32,57830.0,248.2251,249.2399,247.5385,249.0608,57830.0
2025-03-13 11:00:00,250.46,251.52,250.45,251.16,18257.0,249.2001,250.2548,249.1902,249.8966,18257.0
2025-03-13 11:10:00,251.23,251.68,250.99,251.47,17152.0,249.9663,250.414,249.7275,250.2051,17152.0
2025-03-13 11:20:00,251.32,251.5,250.57,250.61,12485.0,250.0558,250.2349,249.3096,249.3494,12485.0
2025-03-13 11:30:00,250.69,250.77,249.7,249.94,35922.0,249.429,249.5086,248.444,248.6828,35922.0
2025-03-13 11:40:00,249.77,250.29,249.62,249.72,14493.0,248.5136,249.031,248.3644,248.4639,14493.0
2025-03-13 11:50:00,249.71,249.76,249.17,249.62,25976.0,248.4539,248.5037,247.9166,248.3644,25976.0
2025-03-13 12:00:00,249.52,250.27,249.51,250.11,14719.0,248.2649,249.0111,248.2549,248.8519,14719.0
2025-03-13 12:10:00,249.93,250.04,249.07,249.38,13064.0,248.6728,248.7822,247.8171,248.1256,13064.0
2025-03-13 12:20:00,249.31,249.37,248.44,248.47,10367.0,248.0559,248.1156,247.1903,247.2201,10367.0
2025-03-13 12:30:00,248.43,249.66,248.25,249.66,24454.0,247.1803,248.4042,247.0013,248.4042,24454.0
2025-03-13 12:40:00,249.65,250.06,249.03,249.03,39864.0,248.3942,248.8021,247.7773,247.7773,39864.0
2025-03-13 12:50:00,249.12,249.66,249.12,249.41,27512.0,247.8669,248.4042,247.8669,248.1554,27512.0
2025-03-13 13:00:00,249.54,250.07,249.44,249.57,15348.0,248.2848,248.8121,248.1853,248.3146,15348.0
2025-03-13 13:10:00,249.71,249.71,249.45,249.46,13219.0,248.4539,248.4539,248.1952,248.2052,13219.0
2025-03-13 13:20:00,249.52,249.6,249.12,249.29,8266.0,248.2649,248.3445,247.8669,248.036,8266.0
2025-03-13 13:30:00,249.21,249.69,249.07,249.18,15482.0,247.9564,248.434,247.8171,247.9266,15482.0
2025-03-13 13:40:00,249.18,249.51,249.07,249.32,10795.0,247.9266,248.2549,247.8171,248.0659,10795.0
2025-03-13 13:50:00,249.42,249.61,249.26,249.27,6850.0,248.1654,248.3544,248.0062,248.0161,6850.0
2025-03-13 14:00:00,249.28,250.92,249.19,250.7,9402.0,248.0261,249.6578,247.9365,249.4389,9402.0
2025-03-13 14:10:00,250.68,251.41,250.52,250.52,9546.0,249.419,250.1454,249.2598,249.2598,9546.0
2025-03-13 14:20:00,250.49,251.38,250.48,251.29,15143.0,249.23,250.1155,249.22,250.026,15143.0
2025-03-13 14:30:00,251.17,251.82,251.13,251.61,5615.0,249.9066,250.5533,249.8668,250.3444,5615.0
2025-03-13 14:40:00,251.56,251.7,251.32,251.57,7559.0,250.2946,250.4339,250.0558,250.3046,7559.0
2025-03-13 14:50:00,251.58,251.69,251.07,251.33,11388.0,250.3145,250.4239,249.8071,250.0658,11388.0
2025-03-13 15:00:00,251.45,251.71,251.01,251.01,12068.0,250.1852,250.4438,249.7474,249.7474,12068.0
2025-03-13 15:10:00,251.01,251.87,251.01,251.85,21633.0,249.7474,250.603,249.7474,250.5831,21633.0
2025-03-13 15:20:00,251.7,251.77,250.7,251.01,27534.0,250.4339,250.5035,249.4389,249.7474,27534.0
2025-03-13 15:30:00,251.42,251.7,251.02,251.52,45054.0,250.1553,250.4339,249.7573,250.2548,45054.0
2025-03-13 15:40:00,251.48,252.14,251.45,251.88,31936.0,250.215,250.8717,250.1852,250.613,31936.0
2025-03-13 15:50:00,251.71,252.03,250.61,251.04,142241.0,250.4438,250.7622,249.3494,249.7772,142241.0
2025-03-14 09:30:00,251.0,252.16,247.9,248.05,37810.0,249.7374,250.8916,246.653,246.8023,37810.0
2025-03-14 09:40:00,248.31,250.32,248.19,250.04,20908.0,247.061,249.0608,246.9416,248.7822,20908.0
2025-03-14 09:50:00,250.01,251.07,248.53,249.27,42872.0,248.7524,249.8071,247.2798,248.0161,42872.0
2025-03-14 10:00:00,249.63,250.86,248.34,250.3,28021.0,248.3743,249.5981,247.0908,249.0409,28021.0
2025-03-14 10:10:00,250.3,250.65,249.49,249.5,7364.0,249.0409,249.3892,248.235,248.245,7364.0
2025-03-14 10:20:00,249.56,250.45,249.19,250.18,37715.0,248.3047,249.1902,247.9365,248.9215,37715.0
2025-03-14 10:30:00,250.0,250.24,249.52,250.02,46167.0,248.7424,248.9812,248.2649,248.7623,46167.0
2025-03-14 10:40:00,250.16,250.23,249.78,250.03,10268.0,248.9016,248.9713,248.5236,248.7723,10268.0
2025-03-14 10:50:00,250.2,250.45,249.89,250.45,40837.0,248.9414,249.1902,248.633,249.1902,40837.0
2025-03-14 11:00:00,250.45,250.91,249.98,250.22,15867.0,249.1902,249.6479,248.7225,248.9613,15867.0
2025-03-14 11:10:00,250.33,250.47,250.05,250.19,11528.0,249.0708,249.2101,248.7922,248.9315,11528.0
2025-03-14 11:20:00,250.11,250.4,249.87,249.93,12265.0,248.8519,249.1404,248.6131,248.6728,12265.0
2025-03-14 11:30:00,250.06,250.24,249.4,249.49,12237.0,248.8021,248.9812,248.1455,248.235,12237.0
2025-03-14 11:40:00,249.42,250.05,249.42,250.04,12633.0,248.1654,248.7922,248.1654,248.7822,12633.0
2025-03-14 11:50:00,250.05,250.18,249.91,250.01,6134.0,248.7922,248.9215,248.6529,248.7524,6134.0
2025-03-14 12:00:00,250.09,250.22,249.75,249.93,20295.0,248.832,248.9613,248.4937,248.6728,20295.0
2025-03-14 12:10:00,249.92,249.92,248.84,248.98,17041.0,248.6629,248.6629,247.5883,247.7276,17041.0
2025-03-14 12:20:00,248.8,249.42,248.75,248.96,19899.0,247.5485,248.1654,247.4987,247.7077,19899.0
2025-03-14 12:30:00,248.98,249.67,248.98,249.26,14348.0,247.7276,248.4141,247.7276,248.0062,14348.0
2025-03-14 12:40:00,249.36,250.09,249.22,250.07,15151.0,248.1057,248.832,247.9664,248.8121,15151.0
2025-03-14 12:50:00,250.19,250.29,249.85,249.9,26285.0,248.9315,249.031,248.5932,248.643,26285.0
2025-03-14 13:00:00,249.91,250.26,249.72,250.15,57328.0,248.6529,249.0011,248.4639,248.8917,57328.0
2025-03-14 13:10:00,250.27,250.27,249.45,249.49,13948.0,249.0111,249.0111,248.1952,248.235,13948.0
2025-03-14 13:20:00,249.5,249.63,249.31,249.44,17212.0,248.245,248.3743,248.0559,248.1853,17212.0
2025-03-14 13:30:00,249.44,249.7,249.22,249.49,17116.0,248.1853,248.444,247.9664,248.235,17116.0
2025-03-14 13:40:00,249.41,249.49,248.95,249.12,11702.0,248.1554,248.235,247.6977,247.8669,11702.0
2025-03-14 13:50:00,249.07,249.39,248.83,248.89,10568.0,247.8171,248.1355,247.5783,247.638,10568.0
2025-03-14 14:00:00,248.92,249.16,248.9,249.14,14883.0,247.6679,247.9067,247.648,247.8868,14883.0
2025-03-14 14:10:00,249.14,249.46,249.1,249.32,8051.0,247.8868,248.2052,247.847,248.0659,8051.0
2025-03-14 14:20:00,249.22,249.47,249.19,249.34,8996.0,247.9664,248.2151,247.9365,248.0858,8996.0
2025-03-14 14:30:00,249.36,249.83,249.36,249.83,28953.0,248.1057,248.5733,248.1057,248.5733,28953.0
2025-03-14 14:40:00,249.85,249.89,249.66,249.76,7558.0,248.5932,248.633,248.4042,248.5037,7558.0
2025-03-14 14:50:00,249.76,249.91,249.41,249.53,9299.0,248.5037,248.6529,248.1554,248.2748,9299.0
2025-03-14 15:00:00,249.53,249.85,249.26,249.8,15043.0,248.2748,248.5932,248.0062,248.5435,15043.0
2025-03-14 15:10:00,249.78,250.08,249.73,249.85,20139.0,248.5236,248.822,248.4738,248.5932,20139.0
2025-03-14 15:20:00,249.87,250.28,249.72,250.21,36415.0,248.6131,249.021,248.4639,248.9514,36415.0
2025-03-14 15:30:00,250.23,250.3,249.84,249.84,25362.0,248.9713,249.0409,248.5833,248.5833,25362.0
2025-03-14 15:40:00,249.83,250.54,249.7,250.44,27430.0,248.5733,249.2797,248.444,249.1802,27430.0
2025-03-14 15:50:00,250.56,250.96,250.09,250.8,165803.0,249.2996,249.6976,248.832,249.5384,165803.0
2025-03-17 09:30:00,249.83,252.24,249.41,251.7,23374.0,248.5733,250.9712,248.1554,250.4339,23374.0
2025-03-17 09:40:00,251.34,252.4,251.34,252.08,5418.0,250.0757,251.1304,250.0757,250.812,5418.0
2025-03-17 09:50:00,251.85,252.0,251.2,251.41,8570.0,250.5831,250.7324,249.9364,250.1454,8570.0
2025-03-17 10:00:00,251.41,251.51,250.89,251.51,12201.0,250.1454,250.2449,249.628,250.2449,12201.0
2025-03-17 10:10:00,251.32,252.25,251.32,252.18,10340.0,250.0558,250.9811,250.0558,250.9115,10340.0
2025-03-17 10:20:00,251.77,252.2,251.47,251.83,5865.0,250.5035,250.9314,250.2051,250.5632,5865.0
2025-03-17 10:30:00,251.88,252.2,251.71,252.13,4065.0,250.613,250.9314,250.4438,250.8617,4065.0
2025-03-17 10:40:00,252.0,252.16,251.63,251.69,12135.0,250.7324,250.8916,250.3642,250.4239,12135.0
2025-03-17 10:50:00,251.64,251.83,251.22,251.68,12456.0,250.3742,250.5632,249.9563,250.414,12456.0
2025-03-17 11:00:00,251.58,252.11,251.58,252.03,12471.0,250.3145,250.8418,250.3145,250.7622,12471.0
2025-03-17 11:10:00,252.1,252.58,251.97,252.55,8540.0,250.8319,251.3095,250.7025,251.2796,8540.0
2025-03-17 11:20:00,252.55,252.76,252.08,252.08,6493.0,251.2796,251.4886,250.812,250.812,6493.0
2025-03-17 11:30:00,251.98,252.12,251.42,251.42,3528.0,250.7125,250.8518,250.1553,250.1553,3528.0
2025-03-17 11:40:00,251.6,251.77,251.39,251.77,4460.0,250.3344,250.5035,250.1255,250.5035,4460.0
2025-03-17 11:50:00,251.78,252.06,251.68,251.68,4402.0,250.5135,250.7921,250.414,250.414,4402.0
2025-03-17 12:00:00,251.61,252.16,251.59,252.16,2198.0,250.3444,250.8916,250.3245,250.8916,2198.0
2025-03-17 12:10:00,252.16,252.2,251.88,251.9,2912.0,250.8916,250.9314,250.613,250.6329,2912.0
2025-03-17 12:20:00,251.81,252.24,251.68,252.2,4545.0,250.5433,250.9712,250.414,250.9314,4545.0
2025-03-17 12:30:00,252.03,252.26,251.96,252.07,5060.0,250.7622,250.9911,250.6926,250.802,5060.0
2025-03-17 12:40:00,251.98,251.98,251.62,251.83,2792.0,250.7125,250.7125,250.3543,250.5632,2792.0
2025-03-17 12:50:00,252.0,252.34,252.0,252.29,3429.0,250.7324,251.0707,250.7324,251.0209,3429.0
2025-03-17 13:00:00,252.17,252.36,252.05,252.36,4747.0,250.9015,251.0906,250.7821,251.0906,4747.0
2025-03-17 13:10:00,252.31,252.56,252.23,252.34,8838.0,251.0408,251.2896,250.9612,251.0707,8838.0
2025-03-17 13:20:00,252.43,252.69,252.43,252.69,1496.0,251.1602,251.4189,251.1602,251.4189,1496.0
2025-03-17 13:30:00,252.59,253.0,252.59,252.98,3068.0,251.3194,251.7274,251.3194,251.7075,3068.0
2025-03-17 13:40:00,252.98,253.23,252.95,253.07,4747.0,251.7075,251.9562,251.6776,251.797,4747.0
2025-03-17 13:50:00,253.25,253.7,253.25,253.6,5852.0,251.9761,252.4238,251.9761,252.3243,5852.0
2025-03-17 14:00:00,253.86,254.04,253.52,253.79,4846.0,252.583,252.7621,252.2447,252.5134,4846.0
2025-03-17 14:10:00,253.71,254.14,253.71,253.87,5244.0,252.4338,252.8616,252.4338,252.593,5244.0
2025-03-17 14:20:00,253.84,253.84,253.56,253.62,3644.0,252.5631,252.5631,252.2845,252.3442,3644.0
2025-03-17 14:30:00,253.57,253.7,253.45,253.55,3518.0,252.2945,252.4238,252.1751,252.2746,3518.0
2025-03-17 14:40:00,253.44,253.45,253.1,253.23,11788.0,252.1651,252.1751,251.8269,251.9562,11788.0
2025-03-17 14:50:00,253.44,253.44,253.22,253.22,2222.0,252.1651,252.1651,251.9463,251.9463,2222.0
2025-03-17 15:00:00,253.22,253.22,252.71,252.8,14966.0,251.9463,251.9463,251.4388,251.5284,14966.0
2025-03-17 15:10:00,252.77,252.91,252.51,252.76,9522.0,251.4985,251.6378,251.2398,251.4886,9522.0
2025-03-17 15:20:00,252.83,253.09,252.72,253.0,11987.0,251.5582,251.8169,251.4488,251.7274,11987.0
2025-03-17 15:30:00,253.0,253.06,252.6,252.72,12973.0,251.7274,251.7871,251.3294,251.4488,12973.0
2025-03-17 15:40:00,252.72,252.96,252.52,252.92,12893.0,251.4488,251.6876,251.2498,251.6478,12893.0
2025-03-17 15:50:00,252.68,252.82,251.76,251.97,112887.0,251.409,251.5483,250.4936,250.7025,112887.0
2025-03-18 09:30:00,251.3,252.55,250.31,251.01,83343.0,250.6765,251.9234,249.689,250.3872,83343.0
2025-03-18 09:40:00,251.12,252.05,251.12,251.68,9419.0,250.497,251.4247,250.497,251.0556,9419.0
2025-03-18 09:50:00,251.52,252.06,251.12,252.02,40098.0,250.896,251.4346,250.497,251.3947,40098.0
2025-03-18 10:00:00,251.97,252.98,251.97,252.67,55447.0,251.3449,252.3524,251.3449,252.0431,55447.0
2025-03-18 10:10:00,252.79,253.18,252.63,253.01,27673.0,252.1628,252.5519,252.0032,252.3823,27673.0
2025-03-18 10:20:00,252.9,253.33,252.58,253.33,23797.0,252.2726,252.7015,251.9533,252.7015,23797.0
2025-03-18 10:30:00,253.25,253.45,253.05,253.38,4407.0,252.6217,252.8212,252.4222,252.7514,4407.0
2025-03-18 10:40:00,253.24,253.43,253.04,253.28,21193.0,252.6117,252.8012,252.4122,252.6516,21193.0
2025-03-18 10:50:00,253.3,253.45,253.1,253.17,22449.0,252.6716,252.8212,252.4721,252.5419,22449.0
2025-03-18 11:00:00,253.17,253.22,252.72,252.83,45834.0,252.5419,252.5918,252.093,252.2027,45834.0
2025-03-18 11:10:00,252.81,253.29,252.79,253.11,9805.0,252.1828,252.6616,252.1628,252.482,9805.0
2025-03-18 11:20:00,253.11,253.21,252.71,252.93,37149.0,252.482,252.5818,252.083,252.3025,37149.0
2025-03-18 11:30:00,252.91,252.92,252.34,252.59,20760.0,252.2825,252.2925,251.7139,251.9633,20760.0
2025-03-18 11:40:00,252.71,253.02,252.33,252.41,19202.0,252.083,252.3923,251.704,251.7838,19202.0
2025-03-18 11:50:00,252.3,252.4,252.0,252.13,29604.0,251.674,251.7738,251.3748,251.5045,29604.0
2025-03-18 12:00:00,252.14,252.28,251.98,252.19,17180.0,251.5144,251.6541,251.3548,251.5643,17180.0
2025-03-18 12:10:00,252.29,252.5,252.19,252.28,12736.0,251.6641,251.8735,251.5643,251.6541,12736.0
2025-03-18 12:20:00,252.35,252.64,252.26,252.62,21352.0,251.7239,252.0132,251.6341,251.9932,21352.0
2025-03-18 12:30:00,252.73,252.8,252.35,252.45,34623.0,252.103,252.1728,251.7239,251.8237,34623.0
2025-03-18 12:40:00,252.6,252.6,252.08,252.14,12720.0,251.9733,251.9733,251.4546,251.5144,12720.0
2025-03-18 12:50:00,252.17,252.71,251.97,252.52,17594.0,251.5444,252.083,251.3449,251.8935,17594.0
2025-03-18 13:00:00,252.59,252.85,252.29,252.46,31728.0,251.9633,252.2227,251.6641,251.8336,31728.0
2025-03-18 13:10:00,252.32,253.0,252.28,252.64,18702.0,251.694,252.3723,251.6541,252.0132,18702.0
2025-03-18 13:20:00,252.64,253.21,252.63,252.94,20113.0,252.0132,252.5818,252.0032,252.3125,20113.0
2025-03-18 13:30:00,252.97,253.32,252.91,253.25,9455.0,252.3424,252.6915,252.2825,252.6217,9455.0
2025-03-18 13:40:00,253.25,253.31,253.11,253.21,23055.0,252.6217,252.6815,252.482,252.5818,23055.0
2025-03-18 13:50:00,253.21,253.33,253.11,253.2,12561.0,252.5818,252.7015,252.482,252.5718,12561.0
2025-03-18 14:00:00,253.2,253.38,253.17,253.27,16396.0,252.5718,252.7514,252.5419,252.6416,16396.0
2025-03-18 14:10:00,253.27,253.42,253.15,253.35,21174.0,252.6416,252.7913,252.5219,252.7214,21174.0
2025-03-18 14:20:00,253.42,253.73,253.12,253.16,28649.0,252.7913,253.1005,252.492,252.5319,28649.0
2025-03-18 14:30:00,253.18,253.5,253.18,253.38,16107.0,252.5519,252.8711,252.5519,252.7514,16107.0
2025-03-18 14:40:00,253.38,253.4,252.9,253.37,32107.0,252.7514,252.7713,252.2726,252.7414,32107.0
2025-03-18 14:50:00,253.3,253.37,252.79,252.92,56217.0,252.6716,252.7414,252.1628,252.2925,56217.0
2025-03-18 15:00:00,252.92,252.92,252.33,252.46,41036.0,252.2925,252.2925,251.704,251.8336,41036.0
2025-03-18 15:10:00,252.43,253.08,252.43,253.01,25980.0,251.8037,252.4521,251.8037,252.3823,25980.0
2025-03-18 15:20:00,253.01,253.14,252.79,253.09,26568.0,252.3823,252.512,252.1628,252.4621,26568.0
2025-03-18 15:30:00,253.16,253.39,253.02,253.39,32684.0,252.5319,252.7613,252.3923,252.7613,32684.0
2025-03-18 15:40:00,253.37,253.65,253.06,253.14,23398.0,252.7414,253.0207,252.4322,252.512,23398.0
2025-03-18 15:50:00,253.15,253.71,252.95,253.7,133161.0,252.5219,253.0805,252.3224,253.0706,133161.0
2025-03-19 09:30:00,253.63,254.54,253.0,254.01,19654.0,253.0007,253.9085,252.3723,253.3798,19654.0
2025-03-19 09:40:00,254.28,254.39,253.43,254.16,6088.0,253.6491,253.7589,252.8012,253.5294,6088.0
2025-03-19 09:50:00,254.53,254.9,254.37,254.57,9689.0,253.8985,254.2676,253.7389,253.9384,9689.0
2025-03-19 10:00:00,254.51,254.85,253.87,254.39,8147.0,253.8786,254.2177,253.2401,253.7589,8147.0
2025-03-19 10:10:00,254.56,254.56,253.97,254.43,7201.0,253.9284,253.9284,253.3399,253.7988,7201.0
2025-03-19 10:20:00,254.48,255.02,254.34,254.5,20140.0,253.8486,254.3873,253.709,253.8686,20140.0
2025-03-19 10:30:00,254.58,254.82,254.4,254.5,21976.0,253.9484,254.1878,253.7688,253.8686,21976.0
2025-03-19 10:40:00,254.46,254.72,254.4,254.72,9707.0,253.8287,254.088,253.7688,254.088,9707.0
2025-03-19 10:50:00,254.74,254.82,254.39,254.5,17177.0,254.108,254.1878,253.7589,253.8686,17177.0
2025-03-19 11:00:00,254.67,255.04,254.42,255.04,6190.0,254.0382,254.4072,253.7888,254.4072,6190.0
2025-03-19 11:10:00,254.84,255.1,254.64,254.73,9746.0,254.2077,254.4671,254.0082,254.098,9746.0
2025-03-19 11:20:00,254.64,255.49,254.59,255.23,10788.0,254.0082,254.8561,253.9584,254.5968,10788.0
2025-03-19 11:30:00,255.23,255.26,254.7,254.81,6387.0,254.5968,254.6267,254.0681,254.1778,6387.0
2025-03-19 11:40:00,254.73,254.86,254.45,254.79,5727.0,254.098,254.2277,253.8187,254.1579,5727.0
2025-03-19 11:50:00,254.82,255.24,254.73,254.85,7449.0,254.1878,254.6067,254.098,254.2177,7449.0
2025-03-19 12:00:00,254.86,255.04,254.75,254.75,3281.0,254.2277,254.4072,254.118,254.118,3281.0
2025-03-19 12:10:00,254.83,254.88,254.54,254.56,5825.0,254.1978,254.2476,253.9085,253.9284,5825.0
2025-03-19 12:20:00,254.5,254.8,254.44,254.73,8167.0,253.8686,254.1678,253.8087,254.098,8167.0
2025-03-19 12:30:00,254.58,254.88,254.5,254.5,6661.0,253.9484,254.2476,253.8686,253.8686,6661.0
2025-03-19 12:40:00,254.51,254.57,254.43,254.56,8917.0,253.8786,253.9384,253.7988,253.9284,8917.0
2025-03-19 12:50:00,254.58,254.64,254.25,254.38,26436.0,253.9484,254.0082,253.6192,253.7489,26436.0
2025-03-19 13:00:00,254.4,254.48,254.0,254.13,46773.0,253.7688,253.8486,253.3698,253.4995,46773.0
2025-03-19 13:10:00,254.11,254.14,253.5,253.53,58409.0,253.4796,253.5095,252.8711,252.901,58409.0
2025-03-19 13:20:00,253.42,253.81,253.35,253.54,9998.0,252.7913,253.1803,252.7214,252.911,9998.0
2025-03-19 13:30:00,253.47,253.92,253.42,253.92,8493.0,252.8411,253.29,252.7913,253.29,8493.0
2025-03-19 13:40:00,253.84,254.01,253.06,253.06,44075.0,253.2102,253.3798,252.4322,252.4322,44075.0
2025-03-19 13:50:00,253.18,253.6,253.1,253.1,8342.0,252.5519,252.9708,252.4721,252.4721,8342.0
2025-03-19 14:00:00,253.03,254.28,252.73,253.66,13418.0,252.4022,253.6491,252.103,253.0307,13418.0
2025-03-19 14:10:00,253.66,253.94,253.3,253.38,14529.0,253.0307,253.31,252.6716,252.7514,14529.0
2025-03-19 14:20:00,253.3,253.52,253.11,253.11,14730.0,252.6716,252.891,252.482,252.482,14730.0
2025-03-19 14:30:00,253.22,253.81,253.18,253.35,9036.0,252.5918,253.1803,252.5519,252.7214,9036.0
2025-03-19 14:40:00,253.27,254.02,253.27,253.55,15013.0,252.6416,253.3898,252.6416,252.9209,15013.0
2025-03-19 14:50:00,253.41,254.3,253.41,254.19,18896.0,252.7813,253.6691,252.7813,253.5594,18896.0
2025-03-19 15:00:00,254.3,255.15,254.18,255.15,15535.0,253.6691,254.517,253.5494,254.517,15535.0
2025-03-19 15:10:00,255.19,255.62,255.03,255.15,31517.0,254.5569,254.9858,254.3973,254.517,31517.0
2025-03-19 15:20:00,255.08,255.2,254.54,254.77,31952.0,254.4471,254.5668,253.9085,254.1379,31952.0
2025-03-19 15:30:00,254.78,255.47,254.77,255.13,20326.0,254.1479,254.8362,254.1379,254.497,20326.0
2025-03-19 15:40:00,255.13,255.48,255.0,255.09,24142.0,254.497,254.8462,254.3673,254.4571,24142.0
2025-03-19 15:50:00,255.08,255.08,253.88,254.15,133795.0,254.4471,254.4471,253.2501,253.5195,133795.0
2025-03-20 09:30:00,252.94,253.48,250.47,250.53,23272.0,252.3125,252.8511,249.8486,249.9084,23272.0
2025-03-20 09:40:00,250.55,252.36,250.54,251.87,12569.0,249.9284,251.7339,249.9184,251.2451,12569.0
2025-03-20 09:50:00,251.53,252.56,251.3,252.5,11540.0,250.906,251.9334,250.6765,251.8735,11540.0
2025-03-20 10:00:00,252.54,252.94,252.3,252.83,8439.0,251.9134,252.3125,251.674,252.2027,8439.0
2025-03-20 10:10:00,252.7,252.7,252.09,252.22,4823.0,252.073,252.073,251.4646,251.5942,4823.0
2025-03-20 10:20:00,252.26,253.09,252.26,253.01,5274.0,251.6341,252.4621,251.6341,252.3823,5274.0
2025-03-20 10:30:00,253.04,253.07,252.61,252.86,5736.0,252.4122,252.4421,251.9833,252.2327,5736.0
2025-03-20 10:40:00,253.01,253.18,252.85,253.01,9951.0,252.3823,252.5519,252.2227,252.3823,9951.0
2025-03-20 10:50:00,252.99,253.2,252.67,252.93,21428.0,252.3623,252.5718,252.0431,252.3025,21428.0
2025-03-20 11:00:00,252.99,253.18,252.62,252.78,5710.0,252.3623,252.5519,251.9932,252.1529,5710.0
2025-03-20 11:10:00,252.89,253.01,252.22,252.23,3741.0,252.2626,252.3823,251.5942,251.6042,3741.0
2025-03-20 11:20:00,252.18,252.58,251.97,252.58,6453.0,251.5543,251.9533,251.3449,251.9533,6453.0
2025-03-20 11:30:00,252.58,252.81,252.36,252.45,6236.0,251.9533,252.1828,251.7339,251.8237,6236.0
2025-03-20 11:40:00,252.5,252.86,252.5,252.69,3571.0,251.8735,252.2327,251.8735,252.0631,3571.0
2025-03-20 11:50:00,252.84,253.09,252.78,252.93,3596.0,252.2127,252.4621,252.1529,252.3025,3596.0
2025-03-20 12:00:00,252.94,253.17,252.93,253.02,7761.0,252.3125,252.5419,252.3025,252.3923,7761.0
2025-03-20 12:10:00,252.92,252.99,252.63,252.79,6711.0,252.2925,252.3623,252.0032,252.1628,6711.0
2025-03-20 12:20:00,252.7,252.72,252.33,252.33,3357.0,252.073,252.093,251.704,251.704,3357.0
2025-03-20 12:30:00,252.35,252.53,252.26,252.38,4014.0,251.7239,251.9035,251.6341,251.7538,4014.0
2025-03-20 12:40:00,252.41,252.61,252.03,252.03,5087.0,251.7838,251.9833,251.4047,251.4047,5087.0
2025-03-20 12:50:00,251.98,252.19,251.84,251.85,2494.0,251.3548,251.5643,251.2152,251.2252,2494.0
2025-03-20 13:00:00,251.9,252.35,251.79,252.2,4497.0,251.275,251.7239,251.1653,251.5743,4497.0
2025-03-20 13:10:00,252.36,252.46,252.12,252.26,3288.0,251.7339,251.8336,251.4945,251.6341,3288.0
2025-03-20 13:20:00,252.18,252.29,251.55,251.64,5009.0,251.5543,251.6641,250.9259,251.0157,5009.0
2025-03-20 13:30:00,251.72,251.95,251.54,251.69,5013.0,251.0955,251.3249,250.9159,251.0656,5013.0
2025-03-20 13:40:00,251.83,252.35,251.78,252.21,7912.0,251.2052,251.7239,251.1553,251.5843,7912.0
2025-03-20 13:50:00,252.22,252.36,251.69,251.86,31563.0,251.5942,251.7339,251.0656,251.2351,31563.0
2025-03-20 14:00:00,251.92,252.11,251.8,251.94,6340.0,251.295,251.4845,251.1753,251.3149,6340.0
2025-03-20 14:10:00,251.96,252.11,251.83,252.09,6996.0,251.3349,251.4845,251.2052,251.4646,6996.0
2025-03-20 14:20:00,251.88,252.03,251.58,251.71,12956.0,251.2551,251.4047,250.9558,251.0855,12956.0
2025-03-20 14:30:00,251.63,251.87,251.56,251.61,8987.0,251.0057,251.2451,250.9359,250.9858,8987.0
2025-03-20 14:40:00,251.46,251.74,251.36,251.72,2918.0,250.8361,251.1154,250.7364,251.0955,2918.0
2025-03-20 14:50:00,251.93,251.98,251.6,251.61,4078.0,251.305,251.3548,250.9758,250.9858,4078.0
2025-03-20 15:00:00,251.76,252.1,251.65,251.72,10971.0,251.1354,251.4745,251.0257,251.0955,10971.0
2025-03-20 15:10:00,251.72,252.14,251.57,252.14,7060.0,251.0955,251.5144,250.9459,251.5144,7060.0
2025-03-20 15:20:00,252.02,252.23,251.65,251.65,10373.0,251.3947,251.6042,251.0257,251.0257,10373.0
2025-03-20 15:30:00,251.75,251.96,251.49,251.49,15122.0,251.1254,251.3349,250.8661,250.8661,15122.0
2025-03-20 15:40:00,251.63,252.2,251.58,252.2,15334.0,251.0057,251.5743,250.9558,251.5743,15334.0
2025-03-20 15:50:00,252.03,252.27,251.51,251.81,102047.0,251.4047,251.6441,250.886,251.1853,102047.0
2025-03-21 09:30:00,249.87,250.98,248.21,249.39,288467.0,249.2501,250.3573,247.5942,248.7713,288467.0
2025-03-21 09:40:00,249.68,249.88,248.82,249.17,36292.0,249.0605,249.26,248.2027,248.5518,36292.0
2025-03-21 09:50:00,248.98,249.31,248.4,248.75,16546.0,248.3623,248.6915,247.7837,248.1328,16546.0
2025-03-21 10:00:00,248.87,248.87,247.23,247.5,17879.0,248.2526,248.2526,246.6166,246.8859,17879.0
2025-03-21 10:10:00,247.25,248.87,247.24,248.82,24262.0,246.6366,248.2526,246.6266,248.2027,24262.0
2025-03-21 10:20:00,248.8,249.02,248.17,248.53,15855.0,248.1827,248.4022,247.5543,247.9134,15855.0
2025-03-21 10:30:00,248.52,249.19,248.48,248.67,26563.0,247.9034,248.5718,247.8635,248.053,26563.0
2025-03-21 10:40:00,248.4,249.05,248.4,248.83,9680.0,247.7837,248.4321,247.7837,248.2127,9680.0
2025-03-21 10:50:00,248.69,249.39,248.69,249.39,29173.0,248.073,248.7713,248.073,248.7713,29173.0
2025-03-21 11:00:00,249.41,250.01,249.29,249.46,72136.0,248.7912,249.3897,248.6715,248.8411,72136.0
2025-03-21 11:10:00,249.46,249.48,248.74,248.95,7331.0,248.8411,248.861,248.1229,248.3324,7331.0
2025-03-21 11:20:00,248.87,249.12,248.87,249.0,4979.0,248.2526,248.5019,248.2526,248.3822,4979.0
2025-03-21 11:30:00,249.0,249.23,248.78,248.92,19113.0,248.3822,248.6117,248.1628,248.3024,19113.0
2025-03-21 11:40:00,249.02,249.04,248.43,248.71,5265.0,248.4022,248.4221,247.8136,248.0929,5265.0
2025-03-21 11:50:00,248.71,249.16,248.54,249.15,11691.0,248.0929,248.5418,247.9234,248.5319,11691.0
2025-03-21 12:00:00,249.08,249.45,248.9,249.45,23964.0,248.462,248.8311,248.2825,248.8311,23964.0
2025-03-21 12:10:00,249.34,249.52,249.1,249.43,26730.0,248.7214,248.9009,248.482,248.8112,26730.0
2025-03-21 12:20:00,249.48,249.7,249.25,249.49,10356.0,248.861,249.0805,248.6316,248.871,10356.0
2025-03-21 12:30:00,249.46,249.59,249.19,249.59,11871.0,248.8411,248.9708,248.5718,248.9708,11871.0
2025-03-21 12:40:00,249.64,250.08,249.61,250.08,5725.0,249.0206,249.4595,248.9907,249.4595,5725.0
2025-03-21 12:50:00,250.06,250.68,250.02,250.57,3167.0,249.4396,250.0581,249.3997,249.9483,3167.0
2025-03-21 13:00:00,250.63,250.83,250.61,250.7,1500.0,250.0082,250.2077,249.9882,250.078,1500.0
2025-03-21 13:10:00,250.57,250.81,250.53,250.81,7195.0,249.9483,250.1877,249.9084,250.1877,7195.0
2025-03-21 13:20:00,250.67,250.79,250.53,250.53,4931.0,250.0481,250.1678,249.9084,249.9084,4931.0
2025-03-21 13:30:00,250.48,250.77,250.16,250.72,5533.0,249.8586,250.1478,249.5394,250.098,5533.0
2025-03-21 13:40:00,250.77,251.14,250.77,251.13,2224.0,250.1478,250.5169,250.1478,250.5069,2224.0
2025-03-21 13:50:00,251.22,251.3,250.95,251.17,4885.0,250.5967,250.6765,250.3274,250.5468,4885.0
2025-03-21 14:00:00,251.13,251.19,250.66,250.8,5449.0,250.5069,250.5668,250.0381,250.1778,5449.0
2025-03-21 14:10:00,250.81,250.94,250.65,250.83,6160.0,250.1877,250.3174,250.0281,250.2077,6160.0
2025-03-21 14:20:00,250.83,250.98,250.34,250.38,8770.0,250.2077,250.3573,249.7189,249.7588,8770.0
2025-03-21 14:30:00,250.3,250.59,250.3,250.5,9380.0,249.679,249.9683,249.679,249.8785,9380.0
2025-03-21 14:40:00,250.54,250.67,250.19,250.37,8973.0,249.9184,250.0481,249.5693,249.7488,8973.0
2025-03-21 14:50:00,250.38,250.55,250.28,250.48,5747.0,249.7588,249.9284,249.6591,249.8586,5747.0
2025-03-21 15:00:00,250.4,250.47,249.84,249.98,21549.0,249.7788,249.8486,249.2201,249.3598,21549.0
2025-03-21 15:10:00,249.98,250.1,249.54,250.04,14166.0,249.3598,249.4795,248.9209,249.4196,14166.0
2025-03-21 15:20:00,250.1,250.36,249.87,250.18,13263.0,249.4795,249.7389,249.2501,249.5593,13263.0
2025-03-21 15:30:00,250.22,250.6,249.98,250.34,18019.0,249.5992,249.9783,249.3598,249.7189,18019.0
2025-03-21 15:40:00,250.22,250.51,250.02,250.35,34638.0,249.5992,249.8885,249.3997,249.7289,34638.0
2025-03-21 15:50:00,250.52,251.1,250.14,250.85,123616.0,249.8985,250.477,249.5194,250.2276,123616.0
2025-03-24 09:30:00,251.0,252.55,249.86,251.69,44476.0,250.3773,251.9234,249.2401,251.0656,44476.0
2025-03-24 09:40:00,251.35,252.21,250.61,251.01,42051.0,250.7264,251.5843,249.9882,250.3872,42051.0
2025-03-24 09:50:00,251.15,251.24,250.96,251.08,15942.0,250.5269,250.6167,250.3374,250.4571,15942.0
2025-03-24 10:00:00,251.24,252.08,251.17,252.08,25290.0,250.6167,251.4546,250.5468,251.4546,25290.0
2025-03-24 10:10:00,252.09,252.14,251.4,251.88,11588.0,251.4646,251.5144,250.7763,251.2551,11588.0
2025-03-24 10:20:00,251.72,251.72,250.25,251.71,84955.0,251.0955,251.0955,249.6291,251.0855,84955.0
2025-03-24 10:30:00,251.7,252.21,251.68,251.77,6266.0,251.0755,251.5843,251.0556,251.1454,6266.0
2025-03-24 10:40:00,251.9,252.04,251.66,252.0,14762.0,251.275,251.4147,251.0356,251.3748,14762.0
2025-03-24 10:50:00,252.0,252.32,251.83,252.2,15225.0,251.3748,251.694,251.2052,251.5743,15225.0
2025-03-24 11:00:00,252.24,252.4,252.0,252.19,5493.0,251.6142,251.7738,251.3748,251.5643,5493.0
2025-03-24 11:10:00,252.1,253.12,252.1,253.07,19399.0,251.4745,252.492,251.4745,252.4421,19399.0
2025-03-24 11:20:00,253.09,253.16,252.87,253.11,8804.0,252.4621,252.5319,252.2426,252.482,8804.0
2025-03-24 11:30:00,253.12,253.44,253.12,253.34,6094.0,252.492,252.8112,252.492,252.7115,6094.0
2025-03-24 11:40:00,253.42,253.43,253.13,253.22,8564.0,252.7913,252.8012,252.502,252.5918,8564.0
2025-03-24 11:50:00,253.3,253.47,253.13,253.14,5565.0,252.6716,252.8411,252.502,252.512,5565.0
2025-03-24 12:00:00,253.14,253.29,253.05,253.17,5818.0,252.512,252.6616,252.4222,252.5419,5818.0
2025-03-24 12:10:00,253.19,253.32,253.11,253.27,13038.0,252.5618,252.6915,252.482,252.6416,13038.0
2025-03-24 12:20:00,253.28,253.51,253.22,253.29,13317.0,252.6516,252.881,252.5918,252.6616,13317.0
2025-03-24 12:30:00,253.29,253.29,252.71,252.71,4644.0,252.6616,252.6616,252.083,252.083,4644.0
2025-03-24 12:40:00,252.54,252.77,252.51,252.77,5534.0,251.9134,252.1429,251.8835,252.1429,5534.0
2025-03-24 12:50:00,252.78,252.78,252.49,252.5,5692.0,252.1529,252.1529,251.8636,251.8735,5692.0
2025-03-24 13:00:00,252.62,252.62,252.29,252.29,2442.0,251.9932,251.9932,251.6641,251.6641,2442.0
2025-03-24 13:10:00,252.33,252.41,252.15,252.29,3996.0,251.704,251.7838,251.5244,251.6641,3996.0
2025-03-24 13:20:00,252.21,252.43,252.12,252.23,10826.0,251.5843,251.8037,251.4945,251.6042,10826.0
2025-03-24 13:30:00,252.45,252.69,252.42,252.53,3815.0,251.8237,252.0631,251.7937,251.9035,3815.0
2025-03-24 13:40:00,252.46,252.59,252.31,252.5,4227.0,251.8336,251.9633,251.684,251.8735,4227.0
2025-03-24 13:50:00,252.44,252.58,252.29,252.58,8896.0,251.8137,251.9533,251.6641,251.9533,8896.0
2025-03-24 14:00:00,252.58,252.65,252.11,252.26,6809.0,251.9533,252.0232,251.4845,251.6341,6809.0
2025-03-24 14:10:00,252.08,252.33,251.98,252.05,5549.0,251.4546,251.704,251.3548,251.4247,5549.0
2025-03-24 14:20:00,252.13,252.18,252.03,252.06,6401.0,251.5045,251.5543,251.4047,251.4346,6401.0
2025-03-24 14:30:00,252.01,252.54,251.9,252.54,7228.0,251.3848,251.9134,251.275,251.9134,7228.0
2025-03-24 14:40:00,252.64,252.68,252.09,252.09,6691.0,252.0132,252.0531,251.4646,251.4646,6691.0
2025-03-24 14:50:00,252.1,252.59,252.1,252.58,3960.0,251.4745,251.9633,251.4745,251.9533,3960.0
2025-03-24 15:00:00,252.58,252.61,252.12,252.25,9830.0,251.9533,251.9833,251.4945,251.6242,9830.0
2025-03-24 15:10:00,252.17,252.39,252.13,252.3,8043.0,251.5444,251.7638,251.5045,251.674,8043.0
2025-03-24 15:20:00,252.28,252.6,252.19,252.47,12419.0,251.6541,251.9733,251.5643,251.8436,12419.0
2025-03-24 15:30:00,252.47,252.63,252.34,252.48,8537.0,251.8436,252.0032,251.7139,251.8536,8537.0
2025-03-24 15:40:00,252.43,252.78,252.29,252.78,13407.0,251.8037,252.1529,251.6641,252.1529,13407.0
2025-03-24 15:50:00,252.79,252.84,252.28,252.56,64545.0,252.1628,252.2127,251.6541,251.9334,64545.0
2025-03-25 09:30:00,253.42,253.42,252.11,252.43,19727.0,252.7913,252.7913,251.4845,251.8037,19727.0
2025-03-25 09:40:00,252.43,252.43,251.39,251.65,5994.0,251.8037,251.8037,250.7663,251.0257,5994.0
2025-03-25 09:50:00,251.69,251.71,250.78,250.95,6756.0,251.0656,251.0855,250.1578,250.3274,6756.0
2025-03-25 10:00:00,251.09,251.83,251.09,251.51,7278.0,250.467,251.2052,250.467,250.886,7278.0
2025-03-25 10:10:00,251.74,252.1,251.62,252.03,4568.0,251.1154,251.4745,250.9957,251.4047,4568.0
2025-03-25 10:20:00,252.03,252.31,251.81,252.16,3329.0,251.4047,251.684,251.1853,251.5344,3329.0
2025-03-25 10:30:00,252.12,252.58,252.12,252.36,11691.0,251.4945,251.9533,251.4945,251.7339,11691.0
2025-03-25 10:40:00,252.42,252.85,252.42,252.64,9685.0,251.7937,252.2227,251.7937,252.0132,9685.0
2025-03-25 10:50:00,252.92,253.08,252.61,252.83,17503.0,252.2925,252.4521,251.9833,252.2027,17503.0
2025-03-25 11:00:00,252.83,252.86,252.29,252.34,13176.0,252.2027,252.2327,251.6641,251.7139,13176.0
2025-03-25 11:10:00,252.44,252.54,252.34,252.34,1072.0,251.8137,251.9134,251.7139,251.7139,1072.0
2025-03-25 11:20:00,252.52,252.64,252.41,252.52,8305.0,251.8935,252.0132,251.7838,251.8935,8305.0
2025-03-25 11:30:00,252.45,252.51,252.23,252.42,4619.0,251.8237,251.8835,251.6042,251.7937,4619.0
2025-03-25 11:40:00,252.32,252.45,251.87,251.88,5993.0,251.694,251.8237,251.2451,251.2551,5993.0
2025-03-25 11:50:00,251.89,252.01,251.63,251.67,3721.0,251.2651,251.3848,251.0057,251.0456,3721.0
2025-03-25 12:00:00,251.78,251.78,251.5,251.63,3238.0,251.1553,251.1553,250.876,251.0057,3238.0
2025-03-25 12:10:00,251.53,251.56,251.33,251.45,4782.0,250.906,250.9359,250.7064,250.8261,4782.0
2025-03-25 12:20:00,251.32,251.85,251.32,251.7,10071.0,250.6965,251.2252,250.6965,251.0755,10071.0
2025-03-25 12:30:00,251.84,251.85,251.61,251.62,5510.0,251.2152,251.2252,250.9858,250.9957,5510.0
2025-03-25 12:40:00,251.68,251.84,251.56,251.63,11998.0,251.0556,251.2152,250.9359,251.0057,11998.0
2025-03-25 12:50:00,251.74,251.77,251.66,251.67,2827.0,251.1154,251.1454,251.0356,251.0456,2827.0
2025-03-25 13:00:00,251.76,252.11,251.75,251.95,10970.0,251.1354,251.4845,251.1254,251.3249,10970.0
2025-03-25 13:10:00,251.93,251.93,251.59,251.59,5411.0,251.305,251.305,250.9658,250.9658,5411.0
2025-03-25 13:20:00,251.51,251.62,251.31,251.55,5497.0,250.886,250.9957,250.6865,250.9259,5497.0
2025-03-25 13:30:00,251.55,251.62,251.55,251.56,1936.0,250.9259,250.9957,250.9259,250.9359,1936.0
2025-03-25 13:40:00,251.57,251.87,251.54,251.64,5765.0,250.9459,251.2451,250.9159,251.0157,5765.0
2025-03-25 13:50:00,251.55,251.79,251.26,251.27,6123.0,250.9259,251.1653,250.6366,250.6466,6123.0
2025-03-25 14:00:00,251.21,251.27,251.09,251.22,5421.0,250.5867,250.6466,250.467,250.5967,5421.0
2025-03-25 14:10:00,251.13,251.27,251.02,251.04,5798.0,250.5069,250.6466,250.3972,250.4172,5798.0
2025-03-25 14:20:00,251.15,251.21,250.93,250.95,15154.0,250.5269,250.5867,250.3074,250.3274,15154.0
2025-03-25 14:30:00,250.89,251.03,250.81,250.97,3089.0,250.2675,250.4072,250.1877,250.3473,3089.0
2025-03-25 14:40:00,251.03,251.11,250.87,251.02,4830.0,250.4072,250.487,250.2476,250.3972,4830.0
2025-03-25 14:50:00,251.0,251.11,250.91,250.95,4370.0,250.3773,250.487,250.2875,250.3274,4370.0
2025-03-25 15:00:00,251.02,251.43,251.02,251.24,14547.0,250.3972,250.8062,250.3972,250.6167,14547.0
2025-03-25 15:10:00,251.2,251.41,251.0,251.27,6114.0,250.5768,250.7862,250.3773,250.6466,6114.0
2025-03-25 15:20:00,251.43,251.43,250.99,250.99,7154.0,250.8062,250.8062,250.3673,250.3673,7154.0
2025-03-25 15:30:00,250.99,251.58,250.0,251.29,21025.0,250.3673,250.9558,249.3797,250.6665,21025.0
2025-03-25 15:40:00,251.23,251.43,250.89,251.15,52229.0,250.6067,250.8062,250.2675,250.5269,52229.0
2025-03-25 15:50:00,251.07,251.45,250.85,251.2,154994.0,250.4471,250.8261,250.2276,250.5768,154994.0
2025-03-26 09:30:00,251.6,252.79,251.6,252.63,15019.0,250.9758,252.1628,250.9758,252.0032,15019.0
2025-03-26 09:40:00,252.63,253.17,252.47,252.62,10887.0,252.0032,252.5419,251.8436,251.9932,10887.0
2025-03-26 09:50:00,252.53,253.01,252.25,252.83,29280.0,251.9035,252.3823,251.6242,252.2027,29280.0
2025-03-26 10:00:00,252.84,253.01,252.58,252.73,18001.0,252.2127,252.3823,251.9533,252.103,18001.0
2025-03-26 10:10:00,252.57,253.22,252.53,253.21,9299.0,251.9434,252.5918,251.9035,252.5818,9299.0
2025-03-26 10:20:00,253.04,253.46,252.98,253.32,32289.0,252.4122,252.8312,252.3524,252.6915,32289.0
2025-03-26 10:30:00,253.32,253.43,253.1,253.1,23893.0,252.6915,252.8012,252.4721,252.4721,23893.0
2025-03-26 10:40:00,253.12,253.25,252.55,252.63,25030.0,252.492,252.6217,251.9234,252.0032,25030.0
2025-03-26 10:50:00,252.73,252.85,252.23,252.66,30315.0,252.103,252.2227,251.6042,252.0331,30315.0
2025-03-26 11:00:00,252.67,252.96,252.25,252.42,22330.0,252.0431,252.3324,251.6242,251.7937,22330.0
2025-03-26 11:10:00,252.52,252.52,251.94,252.09,7027.0,251.8935,251.8935,251.3149,251.4646,7027.0
2025-03-26 11:20:00,252.09,252.42,252.09,252.22,37734.0,251.4646,251.7937,251.4646,251.5942,37734.0
2025-03-26 11:30:00,252.25,252.69,252.15,252.64,76549.0,251.6242,252.0631,251.5244,252.0132,76549.0
2025-03-26 11:40:00,252.65,252.84,251.91,252.09,12017.0,252.0232,252.2127,251.285,251.4646,12017.0
2025-03-26 11:50:00,252.19,252.24,251.77,251.85,6302.0,251.5643,251.6142,251.1454,251.2252,6302.0
2025-03-26 12:00:00,251.92,252.22,251.8,252.05,6558.0,251.295,251.5942,251.1753,251.4247,6558.0
2025-03-26 12:10:00,252.22,252.43,252.06,252.32,4469.0,251.5942,251.8037,251.4346,251.694,4469.0
2025-03-26 12:20:00,252.35,252.76,252.11,252.62,13741.0,251.7239,252.1329,251.4845,251.9932,13741.0
2025-03-26 12:30:00,252.56,253.11,252.55,252.75,3696.0,251.9334,252.482,251.9234,252.1229,3696.0
2025-03-26 12:40:00,252.78,252.78,252.29,252.59,8379.0,252.1529,252.1529,251.6641,251.9633,8379.0
2025-03-26 12:50:00,252.57,252.68,252.33,252.48,3392.0,251.9434,252.0531,251.704,251.8536,3392.0
2025-03-26 13:00:00,252.33,252.46,252.2,252.2,1912.0,251.704,251.8336,251.5743,251.5743,1912.0
2025-03-26 13:10:00,252.3,252.39,252.08,252.08,5454.0,251.674,251.7638,251.4546,251.4546,5454.0
2025-03-26 13:20:00,252.1,252.12,251.87,251.87,2861.0,251.4745,251.4945,251.2451,251.2451,2861.0
2025-03-26 13:30:00,251.8,252.11,251.8,252.0,10910.0,251.1753,251.4845,251.1753,251.3748,10910.0
2025-03-26 13:40:00,252.07,252.48,252.05,252.13,5234.0,251.4446,251.8536,251.4247,251.5045,5234.0
2025-03-26 13:50:00,252.21,252.29,252.01,252.02,8545.0,251.5843,251.6641,251.3848,251.3947,8545.0
2025-03-26 14:00:00,252.01,252.33,251.95,252.28,7330.0,251.3848,251.704,251.3249,251.6541,7330.0
2025-03-26 14:10:00,252.37,252.5,252.34,252.43,6383.0,251.7439,251.8735,251.7139,251.8037,6383.0
2025-03-26 14:20:00,252.39,252.45,252.31,252.42,6216.0,251.7638,251.8237,251.684,251.7937,6216.0
2025-03-26 14:30:00,252.45,252.47,252.33,252.39,4645.0,251.8237,251.8436,251.704,251.7638,4645.0
2025-03-26 14:40:00,252.43,252.45,252.05,252.06,8410.0,251.8037,251.8237,251.4247,251.4346,8410.0
2025-03-26 14:50:00,251.96,252.29,251.95,252.05,11672.0,251.3349,251.6641,251.3249,251.4247,11672.0
2025-03-26 15:00:00,252.14,252.18,251.92,251.92,13260.0,251.5144,251.5543,251.295,251.295,13260.0
2025-03-26 15:10:00,251.91,252.11,251.86,252.0,9275.0,251.285,251.4845,251.2351,251.3748,9275.0
2025-03-26 15:20:00,252.04,252.2,251.87,251.96,15750.0,251.4147,251.5743,251.2451,251.3349,15750.0
2025-03-26 15:30:00,251.95,252.08,251.82,251.94,11571.0,251.3249,251.4546,251.1952,251.3149,11571.0
2025-03-26 15:40:00,251.87,252.33,251.87,252.21,23192.0,251.2451,251.704,251.2451,251.5843,23192.0
2025-03-26 15:50:00,252.34,252.48,252.04,252.25,79083.0,251.7139,251.8536,251.4147,251.6242,79083.0
2025-03-27 09:30:00,252.87,253.66,251.03,251.89,32126.0,252.2426,253.0307,250.4072,251.2651,32126.0
2025-03-27 09:40:00,252.49,252.49,251.57,252.05,15904.0,251.8636,251.8636,250.9459,251.4247,15904.0
2025-03-27 09:50:00,252.29,253.13,252.29,252.42,18221.0,251.6641,252.502,251.6641,251.7937,18221.0
2025-03-27 10:00:00,252.58,253.09,252.49,252.99,25699.0,251.9533,252.4621,251.8636,252.3623,25699.0
2025-03-27 10:10:00,252.99,253.51,252.85,253.47,29174.0,252.3623,252.881,252.2227,252.8411,29174.0
2025-03-27 10:20:00,253.42,253.55,253.14,253.16,5660.0,252.7913,252.9209,252.512,252.5319,5660.0
2025-03-27 10:30:00,253.16,253.18,252.79,252.86,6570.0,252.5319,252.5519,252.1628,252.2327,6570.0
2025-03-27 10:40:00,252.86,252.99,252.5,252.57,10534.0,252.2327,252.3623,251.8735,251.9434,10534.0
2025-03-27 10:50:00,252.6,252.86,252.5,252.86,4643.0,251.9733,252.2327,251.8735,252.2327,4643.0
2025-03-27 11:00:00,252.67,252.86,252.67,252.75,5769.0,252.0431,252.2327,252.0431,252.1229,5769.0
2025-03-27 11:10:00,252.71,253.25,252.7,253.25,18297.0,252.083,252.6217,252.073,252.6217,18297.0
2025-03-27 11:20:00,252.91,253.29,252.76,252.89,7644.0,252.2825,252.6616,252.1329,252.2626,7644.0
2025-03-27 11:30:00,252.77,252.81,252.47,252.66,3140.0,252.1429,252.1828,251.8436,252.0331,3140.0
2025-03-27 11:40:00,252.47,252.47,252.29,252.35,4153.0,251.8436,251.8436,251.6641,251.7239,4153.0
2025-03-27 11:50:00,252.34,252.41,252.09,252.15,4110.0,251.7139,251.7838,251.4646,251.5244,4110.0
2025-03-27 12:00:00,252.3,252.89,252.3,252.78,3084.0,251.674,252.2626,251.674,252.1529,3084.0
2025-03-27 12:10:00,252.69,252.78,252.53,252.78,4473.0,252.0631,252.1529,251.9035,252.1529,4473.0
2025-03-27 12:20:00,252.66,252.86,252.33,252.57,8148.0,252.0331,252.2327,251.704,251.9434,8148.0
2025-03-27 12:30:00,252.56,252.71,252.13,252.13,6206.0,251.9334,252.083,251.5045,251.5045,6206.0
2025-03-27 12:40:00,252.36,252.36,251.94,251.94,3553.0,251.7339,251.7339,251.3149,251.3149,3553.0
2025-03-27 12:50:00,251.85,251.88,251.53,251.53,5864.0,251.2252,251.2551,250.906,250.906,5864.0
2025-03-27 13:00:00,251.56,251.99,251.29,251.68,6003.0,250.9359,251.3648,250.6665,251.0556,6003.0
2025-03-27 13:10:00,251.89,252.04,251.65,251.65,5020.0,251.2651,251.4147,251.0257,251.0257,5020.0
2025-03-27 13:20:00,251.83,251.89,251.69,251.69,3544.0,251.2052,251.2651,251.0656,251.0656,3544.0
2025-03-27 13:30:00,251.73,251.82,251.55,251.55,3972.0,251.1055,251.1952,250.9259,250.9259,3972.0
2025-03-27 13:40:00,251.59,251.64,251.29,251.52,5169.0,250.9658,251.0157,250.6665,250.896,5169.0
2025-03-27 13:50:00,251.55,251.55,251.26,251.46,5749.0,250.9259,250.9259,250.6366,250.8361,5749.0
2025-03-27 14:00:00,251.48,252.11,251.48,252.0,4852.0,250.8561,251.4845,250.8561,251.3748,4852.0
2025-03-27 14:10:00,252.06,252.14,251.82,252.06,10391.0,251.4346,251.5144,251.1952,251.4346,10391.0
2025-03-27 14:20:00,251.97,252.3,251.77,252.06,12100.0,251.3449,251.674,251.1454,251.4346,12100.0
2025-03-27 14:30:00,252.11,252.22,251.95,252.07,5482.0,251.4845,251.5942,251.3249,251.4446,5482.0
2025-03-27 14:40:00,252.06,252.43,252.05,252.3,8771.0,251.4346,251.8037,251.4247,251.674,8771.0
2025-03-27 14:50:00,252.31,252.32,251.9,251.92,6863.0,251.684,251.694,251.275,251.295,6863.0
2025-03-27 15:00:00,251.97,252.42,251.85,252.34,7493.0,251.3449,251.7937,251.2252,251.7139,7493.0
2025-03-27 15:10:00,252.23,252.85,252.23,252.82,2844.0,251.6042,252.2227,251.6042,252.1928,2844.0
2025-03-27 15:20:00,252.71,253.07,252.7,252.97,8655.0,252.083,252.4421,252.073,252.3424,8655.0
2025-03-27 15:30:00,252.97,253.03,252.54,252.88,14656.0,252.3424,252.4022,251.9134,252.2526,14656.0
2025-03-27 15:40:00,252.77,253.26,252.76,253.22,7115.0,252.1429,252.6317,252.1329,252.5918,7115.0
2025-03-27 15:50:00,253.16,253.41,252.52,252.66,78695.0,252.5319,252.7813,251.8935,252.0331,78695.0
2025-03-28 09:30:00,254.0,254.13,252.25,253.09,21124.0,253.3698,253.4995,251.6242,252.4621,21124.0
2025-03-28 09:40:00,253.07,253.07,251.95,251.96,5468.0,252.4421,252.4421,251.3249,251.3349,5468.0
2025-03-28 09:50:00,251.96,252.55,251.95,252.07,10680.0,251.3349,251.9234,251.3249,251.4446,10680.0
2025-03-28 10:00:00,251.78,252.49,251.23,252.25,6216.0,251.1553,251.8636,250.6067,251.6242,6216.0
2025-03-28 10:10:00,252.27,252.47,251.55,252.16,7902.0,251.6441,251.8436,250.9259,251.5344,7902.0
2025-03-28 10:20:00,252.21,252.59,251.84,251.94,7996.0,251.5843,251.9633,251.2152,251.3149,7996.0
2025-03-28 10:30:00,251.91,252.04,251.36,251.63,7279.0,251.285,251.4147,250.7364,251.0057,7279.0
2025-03-28 10:40:00,251.63,251.92,250.93,251.28,12514.0,251.0057,251.295,250.3074,250.6566,12514.0
2025-03-28 10:50:00,251.67,251.74,251.3,251.54,8649.0,251.0456,251.1154,250.6765,250.9159,8649.0
2025-03-28 11:00:00,251.4,251.4,250.36,250.36,11284.0,250.7763,250.7763,249.7389,249.7389,11284.0
2025-03-28 11:10:00,250.48,250.77,250.41,250.52,3906.0,249.8586,250.1478,249.7887,249.8985,3906.0
2025-03-28 11:20:00,250.64,251.04,250.61,251.04,5927.0,250.0182,250.4172,249.9882,250.4172,5927.0
2025-03-28 11:30:00,250.89,251.34,250.69,251.34,10500.0,250.2675,250.7164,250.068,250.7164,10500.0
2025-03-28 11:40:00,250.96,251.35,250.8,250.8,5467.0,250.3374,250.7264,250.1778,250.1778,5467.0
2025-03-28 11:50:00,250.95,250.95,250.76,250.86,2011.0,250.3274,250.3274,250.1379,250.2376,2011.0
2025-03-28 12:00:00,250.89,251.29,250.88,251.05,3367.0,250.2675,250.6665,250.2576,250.4271,3367.0
2025-03-28 12:10:00,251.04,251.18,250.78,251.06,2916.0,250.4172,250.5568,250.1578,250.4371,2916.0
2025-03-28 12:20:00,250.93,250.94,250.35,250.37,10127.0,250.3074,250.3174,249.7289,249.7488,10127.0
2025-03-28 12:30:00,250.5,250.98,250.42,250.98,2206.0,249.8785,250.3573,249.7987,250.3573,2206.0
2025-03-28 12:40:00,250.84,251.02,250.8,251.02,2472.0,250.2177,250.3972,250.1778,250.3972,2472.0
2025-03-28 12:50:00,250.89,251.07,250.63,250.63,2983.0,250.2675,250.4471,250.0082,250.0082,2983.0
2025-03-28 13:00:00,250.52,250.68,250.07,250.07,1219.0,249.8985,250.0581,249.4496,249.4496,1219.0
2025-03-28 13:10:00,249.94,250.29,249.93,250.26,2484.0,249.3199,249.669,249.3099,249.6391,2484.0
2025-03-28 13:20:00,250.13,250.3,249.73,249.91,1648.0,249.5094,249.679,249.1104,249.29,1648.0
2025-03-28 13:30:00,249.85,250.01,249.72,250.01,3036.0,249.2301,249.3897,249.1004,249.3897,3036.0
2025-03-28 13:40:00,250.04,250.3,249.95,250.15,2642.0,249.4196,249.679,249.3299,249.5294,2642.0
2025-03-28 13:50:00,249.99,250.34,249.99,250.34,4943.0,249.3698,249.7189,249.3698,249.7189,4943.0
2025-03-28 14:00:00,250.35,250.47,249.91,250.06,6936.0,249.7289,249.8486,249.29,249.4396,6936.0
2025-03-28 14:10:00,249.97,250.11,249.73,249.85,4700.0,249.3498,249.4895,249.1104,249.2301,4700.0
2025-03-28 14:20:00,249.96,249.96,249.52,249.76,5137.0,249.3398,249.3398,248.9009,249.1403,5137.0
2025-03-28 14:30:00,249.74,249.9,249.55,249.66,6892.0,249.1204,249.28,248.9309,249.0406,6892.0
2025-03-28 14:40:00,249.73,249.94,249.6,249.87,5057.0,249.1104,249.3199,248.9807,249.2501,5057.0
2025-03-28 14:50:00,249.97,250.28,249.97,250.05,3799.0,249.3498,249.6591,249.3498,249.4296,3799.0
2025-03-28 15:00:00,250.11,250.19,249.92,250.07,4613.0,249.4895,249.5693,249.2999,249.4496,4613.0
2025-03-28 15:10:00,250.23,250.23,249.9,250.07,3887.0,249.6092,249.6092,249.28,249.4496,3887.0
2025-03-28 15:20:00,250.01,250.07,249.82,249.93,1927.0,249.3897,249.4496,249.2002,249.3099,1927.0
2025-03-28 15:30:00,249.89,250.2,249.78,250.14,8266.0,249.27,249.5793,249.1603,249.5194,8266.0
2025-03-28 15:40:00,250.15,250.26,249.79,250.26,18620.0,249.5294,249.6391,249.1703,249.6391,18620.0
2025-03-28 15:50:00,250.15,250.15,249.2,249.48,75867.0,249.5294,249.5294,248.5817,248.861,75867.0
2025-03-31 09:30:00,249.48,250.71,248.67,250.52,38445.0,248.861,250.088,248.053,249.8985,38445.0
2025-03-31 09:40:00,250.52,250.62,249.54,249.98,8591.0,249.8985,249.9982,248.9209,249.3598,8591.0
2025-03-31 09:50:00,250.11,250.92,250.11,250.92,9314.0,249.4895,250.2975,249.4895,250.2975,9314.0
2025-03-31 10:00:00,250.63,251.0,250.02,250.18,9676.0,250.0082,250.3773,249.3997,249.5593,9676.0
2025-03-31 10:10:00,250.16,250.16,249.15,249.36,18790.0,249.5394,249.5394,248.5319,248.7413,18790.0
2025-03-31 10:20:00,249.53,249.82,248.98,249.81,10706.0,248.9109,249.2002,248.3623,249.1902,10706.0
2025-03-31 10:30:00,249.9,251.1,249.89,250.83,3786.0,249.28,250.477,249.27,250.2077,3786.0
2025-03-31 10:40:00,251.04,251.04,250.19,250.7,11310.0,250.4172,250.4172,249.5693,250.078,11310.0
2025-03-31 10:50:00,250.36,251.08,250.29,250.78,7764.0,249.7389,250.4571,249.669,250.1578,7764.0
2025-03-31 11:00:00,250.78,250.97,250.59,250.86,10700.0,250.1578,250.3473,249.9683,250.2376,10700.0
2025-03-31 11:10:00,250.88,250.9,250.72,250.9,9361.0,250.2576,250.2775,250.098,250.2775,9361.0
2025-03-31 11:20:00,250.77,250.91,250.5,250.68,6694.0,250.1478,250.2875,249.8785,250.0581,6694.0
2025-03-31 11:30:00,250.62,250.93,250.47,250.84,9893.0,249.9982,250.3074,249.8486,250.2177,9893.0
2025-03-31 11:40:00,250.7,251.12,250.7,251.12,18343.0,250.078,250.497,250.078,250.497,18343.0
2025-03-31 11:50:00,251.12,251.15,250.63,250.72,15568.0,250.497,250.5269,250.0082,250.098,15568.0
2025-03-31 12:00:00,250.88,250.91,250.08,250.24,14057.0,250.2576,250.2875,249.4595,249.6192,14057.0
2025-03-31 12:10:00,250.09,250.47,249.86,250.38,4608.0,249.4695,249.8486,249.2401,249.7588,4608.0
2025-03-31 12:20:00,250.33,250.67,250.2,250.67,2095.0,249.7089,250.0481,249.5793,250.0481,2095.0
2025-03-31 12:30:00,250.56,250.69,250.41,250.61,1990.0,249.9384,250.068,249.7887,249.9882,1990.0
2025-03-31 12:40:00,250.59,250.92,250.44,250.53,3924.0,249.9683,250.2975,249.8187,249.9084,3924.0
2025-03-31 12:50:00,250.71,250.71,250.37,250.57,3456.0,250.088,250.088,249.7488,249.9483,3456.0
2025-03-31 13:00:00,250.72,251.04,250.72,251.01,3181.0,250.098,250.4172,250.098,250.3872,3181.0
2025-03-31 13:10:00,250.98,251.28,250.63,250.63,6819.0,250.3573,250.6566,250.0082,250.0082,6819.0
2025-03-31 13:20:00,250.59,250.79,250.37,250.79,1447.0,249.9683,250.1678,249.7488,250.1678,1447.0
2025-03-31 13:30:00,250.77,251.08,250.68,251.08,3561.0,250.1478,250.4571,250.0581,250.4571,3561.0
2025-03-31 13:40:00,250.87,251.0,250.64,250.68,4331.0,250.2476,250.3773,250.0182,250.0581,4331.0
2025-03-31 13:50:00,250.67,251.2,250.67,250.83,7050.0,250.0481,250.5768,250.0481,250.2077,7050.0
2025-03-31 14:00:00,250.7,252.09,250.69,252.09,9462.0,250.078,251.4646,250.068,251.4646,9462.0
2025-03-31 14:10:00,252.12,252.3,251.96,252.3,3529.0,251.4945,251.674,251.3349,251.674,3529.0
2025-03-31 14:20:00,252.33,252.39,251.95,252.28,5523.0,251.704,251.7638,251.3249,251.6541,5523.0
2025-03-31 14:30:00,252.26,252.62,252.25,252.44,5303.0,251.6341,251.9932,251.6242,251.8137,5303.0
2025-03-31 14:40:00,252.64,252.81,252.25,252.5,5936.0,252.0132,252.1828,251.6242,251.8735,5936.0
2025-03-31 14:50:00,252.57,252.76,252.26,252.38,6153.0,251.9434,252.1329,251.6341,251.7538,6153.0
2025-03-31 15:00:00,252.57,253.16,252.52,253.01,8395.0,251.9434,252.5319,251.8935,252.3823,8395.0
2025-03-31 15:10:00,252.94,253.62,252.83,253.32,7137.0,252.3125,252.9908,252.2027,252.6915,7137.0
2025-03-31 15:20:00,253.51,253.75,252.99,253.0,12233.0,252.881,253.1204,252.3623,252.3723,12233.0
2025-03-31 15:30:00,253.23,253.84,253.06,253.25,6491.0,252.6017,253.2102,252.4322,252.6217,6491.0
2025-03-31 15:40:00,253.48,254.45,253.24,253.38,21499.0,252.8511,253.8187,252.6117,252.7514,21499.0
2025-03-31 15:50:00,253.15,253.71,252.64,253.42,122135.0,252.5219,253.0805,252.0132,252.7913,122135.0
2025-04-01 09:30:00,252.83,253.09,251.5,251.65,37022.0,252.2027,252.4621,250.876,251.0257,37022.0
2025-04-01 09:40:00,251.64,251.8,250.47,251.8,7115.0,251.0157,251.1753,249.8486,251.1753,7115.0
2025-04-01 09:50:00,252.08,253.18,252.08,252.94,45294.0,251.4546,252.5519,251.4546,252.3125,45294.0
2025-04-01 10:00:00,252.84,253.18,251.84,251.93,12060.0,252.2127,252.5519,251.2152,251.305,12060.0
2025-04-01 10:10:00,251.89,252.35,251.55,251.9,10824.0,251.2651,251.7239,250.9259,251.275,10824.0
2025-04-01 10:20:00,251.82,252.15,251.67,252.09,6000.0,251.1952,251.5244,251.0456,251.4646,6000.0
2025-04-01 10:30:00,251.95,252.95,251.79,252.95,6776.0,251.3249,252.3224,251.1653,252.3224,6776.0
2025-04-01 10:40:00,252.95,253.22,252.94,253.05,5497.0,252.3224,252.5918,252.3125,252.4222,5497.0
2025-04-01 10:50:00,253.19,253.8,253.15,253.41,7522.0,252.5618,253.1703,252.5219,252.7813,7522.0
2025-04-01 11:00:00,253.27,253.91,253.27,253.85,6754.0,252.6416,253.28,252.6416,253.2202,6754.0
2025-04-01 11:10:00,253.92,254.3,253.85,254.01,4317.0,253.29,253.6691,253.2202,253.3798,4317.0
2025-04-01 11:20:00,253.86,254.3,253.68,253.95,6373.0,253.2302,253.6691,253.0506,253.3199,6373.0
2025-04-01 11:30:00,254.06,254.06,253.48,253.63,7402.0,253.4297,253.4297,252.8511,253.0007,7402.0
2025-04-01 11:40:00,253.63,253.78,253.45,253.75,8104.0,253.0007,253.1504,252.8212,253.1204,8104.0
2025-04-01 11:50:00,253.87,253.87,253.64,253.82,5888.0,253.2401,253.2401,253.0107,253.1903,5888.0
2025-04-01 12:00:00,253.68,254.34,253.68,254.2,5666.0,253.0506,253.709,253.0506,253.5693,5666.0
2025-04-01 12:10:00,254.35,254.42,254.16,254.42,4193.0,253.719,253.7888,253.5294,253.7888,4193.0
2025-04-01 12:20:00,254.27,254.46,253.68,253.69,33232.0,253.6392,253.8287,253.0506,253.0606,33232.0
2025-04-01 12:30:00,253.64,253.76,253.06,253.07,4587.0,253.0107,253.1304,252.4322,252.4421,4587.0
2025-04-01 12:40:00,253.21,253.34,253.1,253.34,4162.0,252.5818,252.7115,252.4721,252.7115,4162.0
2025-04-01 12:50:00,253.38,253.68,253.35,253.35,5725.0,252.7514,253.0506,252.7214,252.7214,5725.0
2025-04-01 13:00:00,253.53,253.67,253.52,253.66,5228.0,252.901,253.0406,252.891,253.0307,5228.0
2025-04-01 13:10:00,253.67,254.05,253.43,253.67,24920.0,253.0406,253.4197,252.8012,253.0406,24920.0
2025-04-01 13:20:00,253.52,253.66,253.1,253.32,10104.0,252.891,253.0307,252.4721,252.6915,10104.0
2025-04-01 13:30:00,253.35,253.38,253.16,253.38,7663.0,252.7214,252.7514,252.5319,252.7514,7663.0
2025-04-01 13:40:00,253.45,253.68,253.36,253.68,5446.0,252.8212,253.0506,252.7314,253.0506,5446.0
2025-04-01 13:50:00,253.76,253.8,253.42,253.49,11460.0,253.1304,253.1703,252.7913,252.8611,11460.0
2025-04-01 14:00:00,253.5,253.5,252.86,252.9,3448.0,252.8711,252.8711,252.2327,252.2726,3448.0
2025-04-01 14:10:00,252.94,253.01,252.77,252.79,2606.0,252.3125,252.3823,252.1429,252.1628,2606.0
2025-04-01 14:20:00,252.93,252.93,252.75,252.82,6045.0,252.3025,252.3025,252.1229,252.1928,6045.0
2025-04-01 14:30:00,252.83,253.06,252.59,252.59,13794.0,252.2027,252.4322,251.9633,251.9633,13794.0
2025-04-01 14:40:00,252.66,252.9,252.51,252.6,7013.0,252.0331,252.2726,251.8835,251.9733,7013.0
2025-04-01 14:50:00,252.6,252.99,252.29,252.92,8566.0,251.9733,252.3623,251.6641,252.2925,8566.0
2025-04-01 15:00:00,253.12,253.31,253.08,253.18,2845.0,252.492,252.6815,252.4521,252.5519,2845.0
2025-04-01 15:10:00,253.05,253.46,252.87,253.13,14926.0,252.4222,252.8312,252.2426,252.502,14926.0
2025-04-01 15:20:00,253.19,253.7,253.19,253.45,9261.0,252.5618,253.0706,252.5618,252.8212,9261.0
2025-04-01 15:30:00,253.44,253.87,253.34,253.87,10461.0,252.8112,253.2401,252.7115,253.2401,10461.0
2025-04-01 15:40:00,253.81,254.22,253.66,254.19,18326.0,253.1803,253.5893,253.0307,253.5594,18326.0
2025-04-01 15:50:00,254.08,254.69,253.95,254.35,98798.0,253.4496,254.0581,253.3199,253.719,98798.0
2025-04-02 09:30:00,252.33,253.38,251.49,253.21,28610.0,251.704,252.7514,250.8661,252.5818,28610.0
2025-04-02 09:40:00,253.15,253.15,251.7,252.07,8499.0,252.5219,252.5219,251.0755,251.4446,8499.0
2025-04-02 09:50:00,252.08,252.16,251.55,251.72,27192.0,251.4546,251.5344,250.9259,251.0955,27192.0
2025-04-02 10:00:00,251.68,251.86,251.11,251.44,12592.0,251.0556,251.2351,250.487,250.8162,12592.0
2025-04-02 10:10:00,251.4,252.53,251.39,252.53,4097.0,250.7763,251.9035,250.7663,251.9035,4097.0
2025-04-02 10:20:00,252.33,252.64,252.3,252.44,12259.0,251.704,252.0132,251.674,251.8137,12259.0
2025-04-02 10:30:00,252.53,252.73,252.24,252.24,9340.0,251.9035,252.103,251.6142,251.6142,9340.0
2025-04-02 10:40:00,252.47,252.52,252.21,252.52,4863.0,251.8436,251.8935,251.5843,251.8935,4863.0
2025-04-02 10:50:00,252.73,253.31,252.72,253.09,7538.0,252.103,252.6815,252.093,252.4621,7538.0
2025-04-02 11:00:00,252.94,253.11,252.74,252.9,7804.0,252.3125,252.482,252.1129,252.2726,7804.0
2025-04-02 11:10:00,252.9,253.07,252.36,252.62,6857.0,252.2726,252.4421,251.7339,251.9932,6857.0
2025-04-02 11:20:00,252.68,253.16,252.44,252.99,8493.0,252.0531,252.5319,251.8137,252.3623,8493.0
2025-04-02 11:30:00,253.11,253.13,252.78,252.78,4567.0,252.482,252.502,252.1529,252.1529,4567.0
2025-04-02 11:40:00,252.78,252.99,252.02,252.04,7231.0,252.1529,252.3623,251.3947,251.4147,7231.0
2025-04-02 11:50:00,252.12,252.17,251.77,251.83,5531.0,251.4945,251.5444,251.1454,251.2052,5531.0
2025-04-02 12:00:00,251.91,252.33,251.91,252.17,2701.0,251.285,251.704,251.285,251.5444,2701.0
2025-04-02 12:10:00,252.37,252.76,252.15,252.66,4286.0,251.7439,252.1329,251.5244,252.0331,4286.0
2025-04-02 12:20:00,252.63,252.79,252.27,252.55,10062.0,252.0032,252.1628,251.6441,251.9234,10062.0
2025-04-02 12:30:00,252.45,252.68,252.26,252.42,5067.0,251.8237,252.0531,251.6341,251.7937,5067.0
2025-04-02 12:40:00,252.43,252.86,252.31,252.86,4891.0,251.8037,252.2327,251.684,252.2327,4891.0
2025-04-02 12:50:00,253.01,253.16,252.8,252.96,9908.0,252.3823,252.5319,252.1728,252.3324,9908.0
2025-04-02 13:00:00,253.11,253.42,253.0,253.31,8194.0,252.482,252.7913,252.3723,252.6815,8194.0
2025-04-02 13:10:00,253.35,253.53,253.14,253.15,5196.0,252.7214,252.901,252.512,252.5219,5196.0
2025-04-02 13:20:00,253.23,253.27,253.01,253.04,5346.0,252.6017,252.6416,252.3823,252.4122,5346.0
2025-04-02 13:30:00,253.17,253.17,252.66,252.78,7939.0,252.5419,252.5419,252.0331,252.1529,7939.0
2025-04-02 13:40:00,252.82,252.95,252.32,252.34,3985.0,252.1928,252.3224,251.694,251.7139,3985.0
2025-04-02 13:50:00,252.17,252.52,252.02,252.31,6136.0,251.5444,251.8935,251.3947,251.684,6136.0
2025-04-02 14:00:00,252.56,252.65,252.34,252.34,6363.0,251.9334,252.0232,251.7139,251.7139,6363.0
2025-04-02 14:10:00,252.45,252.52,252.19,252.26,5954.0,251.8237,251.8935,251.5643,251.6341,5954.0
2025-04-02 14:20:00,252.32,252.32,251.86,251.86,6256.0,251.694,251.694,251.2351,251.2351,6256.0
2025-04-02 14:30:00,251.96,252.57,251.76,252.57,6063.0,251.3349,251.9434,251.1354,251.9434,6063.0
2025-04-02 14:40:00,252.53,252.79,252.32,252.42,6230.0,251.9035,252.1628,251.694,251.7937,6230.0
2025-04-02 14:50:00,252.38,252.48,251.69,251.69,5832.0,251.7538,251.8536,251.0656,251.0656,5832.0
2025-04-02 15:00:00,251.77,252.32,251.77,252.25,10400.0,251.1454,251.694,251.1454,251.6242,10400.0
2025-04-02 15:10:00,252.18,252.24,251.96,252.14,9173.0,251.5543,251.6142,251.3349,251.5144,9173.0
2025-04-02 15:20:00,252.16,252.59,252.14,252.44,9743.0,251.5344,251.9633,251.5144,251.8137,9743.0
2025-04-02 15:30:00,252.4,253.44,252.4,253.2,6170.0,251.7738,252.8112,251.7738,252.5718,6170.0
2025-04-02 15:40:00,253.14,253.54,252.98,253.18,20178.0,252.512,252.911,252.3524,252.5519,20178.0
2025-04-02 15:50:00,252.98,253.74,252.98,253.66,66707.0,252.3524,253.1105,252.3524,253.0307,66707.0
2025-04-03 09:30:00,250.39,254.88,250.05,253.94,33003.0,249.7688,254.2476,249.4296,253.31,33003.0
2025-04-03 09:40:00,254.13,256.88,254.12,256.67,106031.0,253.4995,256.2427,253.4895,256.0332,106031.0
2025-04-03 09:50:00,257.1,257.56,255.9,256.77,36750.0,256.4621,256.921,255.2651,256.133,36750.0
2025-04-03 10:00:00,256.44,256.44,253.39,253.51,23903.0,255.8038,255.8038,252.7613,252.881,23903.0
2025-04-03 10:10:00,253.31,254.23,252.71,253.69,48320.0,252.6815,253.5993,252.083,253.0606,48320.0
2025-04-03 10:20:00,253.69,253.69,252.37,253.49,55174.0,253.0606,253.0606,251.7439,252.8611,55174.0
2025-04-03 10:30:00,253.43,253.44,252.49,252.55,19895.0,252.8012,252.8112,251.8636,251.9234,19895.0
2025-04-03 10:40:00,252.5,252.62,251.84,252.31,11319.0,251.8735,251.9932,251.2152,251.684,11319.0
2025-04-03 10:50:00,252.49,252.52,251.82,252.26,5596.0,251.8636,251.8935,251.1952,251.6341,5596.0
2025-04-03 11:00:00,252.04,252.3,251.22,251.83,12237.0,251.4147,251.674,250.5967,251.2052,12237.0
2025-04-03 11:10:00,252.0,253.02,251.97,252.96,11426.0,251.3748,252.3923,251.3449,252.3324,11426.0
2025-04-03 11:20:00,252.97,253.29,252.78,253.25,32909.0,252.3424,252.6616,252.1529,252.6217,32909.0
2025-04-03 11:30:00,253.05,253.11,252.2,252.81,28431.0,252.4222,252.482,251.5743,252.1828,28431.0
2025-04-03 11:40:00,252.91,253.55,252.6,252.66,5758.0,252.2825,252.9209,251.9733,252.0331,5758.0
2025-04-03 11:50:00,252.66,252.97,252.39,252.85,36660.0,252.0331,252.3424,251.7638,252.2227,36660.0
2025-04-03 12:00:00,252.74,253.12,252.18,252.18,6272.0,252.1129,252.492,251.5543,251.5543,6272.0
2025-04-03 12:10:00,252.3,253.01,252.29,252.96,23736.0,251.674,252.3823,251.6641,252.3324,23736.0
2025-04-03 12:20:00,252.95,252.99,252.36,252.59,14646.0,252.3224,252.3623,251.7339,251.9633,14646.0
2025-04-03 12:30:00,252.71,252.72,251.98,252.12,9723.0,252.083,252.093,251.3548,251.4945,9723.0
2025-04-03 12:40:00,252.02,252.33,251.74,252.09,4697.0,251.3947,251.704,251.1154,251.4646,4697.0
2025-04-03 12:50:00,252.09,252.14,251.7,252.0,4151.0,251.4646,251.5144,251.0755,251.3748,4151.0
2025-04-03 13:00:00,251.85,252.22,251.62,252.11,4131.0,251.2252,251.5942,250.9957,251.4845,4131.0
2025-04-03 13:10:00,251.95,252.09,251.71,251.78,3148.0,251.3249,251.4646,251.0855,251.1553,3148.0
2025-04-03 13:20:00,251.84,251.96,251.15,251.32,4332.0,251.2152,251.3349,250.5269,250.6965,4332.0
2025-04-03 13:30:00,251.27,251.44,251.05,251.34,2139.0,250.6466,250.8162,250.4271,250.7164,2139.0
2025-04-03 13:40:00,251.37,251.93,251.32,251.68,4013.0,250.7463,251.305,250.6965,251.0556,4013.0
2025-04-03 13:50:00,251.57,251.65,251.37,251.41,1746.0,250.9459,251.0257,250.7463,250.7862,1746.0
2025-04-03 14:00:00,251.52,251.69,251.02,251.23,4664.0,250.896,251.0656,250.3972,250.6067,4664.0
2025-04-03 14:10:00,251.34,251.47,250.96,251.25,8539.0,250.7164,250.8461,250.3374,250.6266,8539.0
2025-04-03 14:20:00,251.33,251.52,251.21,251.52,7626.0,250.7064,250.896,250.5867,250.896,7626.0
2025-04-03 14:30:00,251.6,251.74,251.2,251.73,6719.0,250.9758,251.1154,250.5768,251.1055,6719.0
2025-04-03 14:40:00,251.62,251.99,251.57,251.99,4278.0,250.9957,251.3648,250.9459,251.3648,4278.0
2025-04-03 14:50:00,251.86,251.89,251.36,251.5,18163.0,251.2351,251.2651,250.7364,250.876,18163.0
2025-04-03 15:00:00,251.43,251.5,251.12,251.28,11064.0,250.8062,250.876,250.497,250.6566,11064.0
2025-04-03 15:10:00,251.28,251.28,250.02,250.52,12950.0,250.6566,250.6566,249.3997,249.8985,12950.0
2025-04-03 15:20:00,250.52,250.7,250.07,250.53,10634.0,249.8985,250.078,249.4496,249.9084,10634.0
2025-04-03 15:30:00,250.52,250.53,249.51,250.47,29907.0,249.8985,249.9084,248.891,249.8486,29907.0
2025-04-03 15:40:00,250.47,250.79,250.13,250.25,35459.0,249.8486,250.1678,249.5094,249.6291,35459.0
2025-04-03 15:50:00,250.16,250.63,249.84,250.23,153854.0,249.5394,250.0082,249.2201,249.6092,153854.0
2025-04-04 09:30:00,247.99,249.68,246.84,247.46,52586.0,247.3747,249.0605,246.2276,246.846,52586.0
2025-04-04 09:40:00,248.21,250.47,247.73,249.52,65350.0,247.5942,249.8486,247.1154,248.9009,65350.0
2025-04-04 09:50:00,249.88,251.2,249.56,250.38,40804.0,249.26,250.5768,248.9408,249.7588,40804.0
2025-04-04 10:00:00,250.38,250.88,249.15,250.22,49081.0,249.7588,250.2576,248.5319,249.5992,49081.0
2025-04-04 10:10:00,250.19,250.24,249.3,249.58,44468.0,249.5693,249.6192,248.6815,248.9608,44468.0
2025-04-04 10:20:00,249.44,249.77,248.65,249.03,16405.0,248.8211,249.1503,248.0331,248.4122,16405.0
2025-04-04 10:30:00,248.76,249.16,247.39,248.47,23316.0,248.1428,248.5418,246.7762,247.8535,23316.0
2025-04-04 10:40:00,248.47,248.62,245.88,246.44,26555.0,247.8535,248.0032,245.27,245.8286,26555.0
2025-04-04 10:50:00,246.21,248.48,246.07,248.23,33322.0,245.5992,247.8635,245.4595,247.6141,33322.0
2025-04-04 11:00:00,248.23,249.34,247.7,248.36,22429.0,247.6141,248.7214,247.0855,247.7438,22429.0
2025-04-04 11:10:00,248.53,249.05,248.18,248.26,9926.0,247.9134,248.4321,247.5643,247.6441,9926.0
2025-04-04 11:20:00,247.68,249.08,246.25,246.33,13438.0,247.0655,248.462,245.6391,245.7189,13438.0
2025-04-04 11:30:00,246.11,246.7,245.47,245.47,9349.0,245.4994,246.0879,244.861,244.861,9349.0
2025-04-04 11:40:00,245.69,245.9,244.68,245.84,25676.0,245.0804,245.2899,244.0729,245.2301,25676.0
2025-04-04 11:50:00,245.55,245.99,244.8,244.96,10001.0,244.9408,245.3797,244.1926,244.3523,10001.0
2025-04-04 12:00:00,244.73,245.7,244.6,244.64,27589.0,244.1228,245.0904,243.9931,244.033,27589.0
2025-04-04 12:10:00,244.42,244.84,242.63,243.16,19047.0,243.8136,244.2325,242.028,242.5567,19047.0
2025-04-04 12:20:00,243.18,243.28,242.41,242.74,13348.0,242.5767,242.6764,241.8086,242.1378,13348.0
2025-04-04 12:30:00,243.07,243.53,242.5,243.27,21509.0,242.4669,242.9258,241.8984,242.6664,21509.0
2025-04-04 12:40:00,243.34,243.62,241.79,241.86,39984.0,242.7363,243.0156,241.1901,241.2599,39984.0
2025-04-04 12:50:00,241.72,242.24,241.5,241.71,17371.0,241.1203,241.639,240.9008,241.1103,17371.0
2025-04-04 13:00:00,241.9,242.66,241.77,242.01,14510.0,241.2998,242.058,241.1702,241.4096,14510.0
2025-04-04 13:10:00,241.91,241.91,240.23,240.96,9746.0,241.3098,241.3098,239.634,240.3622,9746.0
2025-04-04 13:20:00,241.06,242.15,241.06,241.97,6553.0,240.4619,241.5492,240.4619,241.3697,6553.0
2025-04-04 13:30:00,241.7,242.89,241.06,242.37,9907.0,241.1003,242.2874,240.4619,241.7687,9907.0
2025-04-04 13:40:00,242.37,242.75,242.05,242.41,8596.0,241.7687,242.1477,241.4495,241.8086,8596.0
2025-04-04 13:50:00,242.41,242.41,241.3,242.16,10220.0,241.8086,241.8086,240.7013,241.5592,10220.0
2025-04-04 14:00:00,242.3,242.47,241.3,241.3,10265.0,241.6989,241.8684,240.7013,240.7013,10265.0
2025-04-04 14:10:00,241.31,241.41,240.93,241.19,17365.0,240.7113,240.8111,240.3323,240.5916,17365.0
2025-04-04 14:20:00,241.15,241.15,240.15,240.16,59640.0,240.5517,240.5517,239.5542,239.5642,59640.0
2025-04-04 14:30:00,240.15,240.15,239.09,239.31,37597.0,239.5542,239.5542,238.4968,238.7163,37597.0
2025-04-04 14:40:00,239.18,239.61,238.78,239.26,43670.0,238.5866,239.0155,238.1876,238.6664,43670.0
2025-04-04 14:50:00,239.28,239.99,239.19,239.45,22117.0,238.6863,239.3946,238.5966,238.8559,22117.0
2025-04-04 15:00:00,239.47,239.61,238.75,239.13,23217.0,238.8759,239.0155,238.1577,238.5367,23217.0
2025-04-04 15:10:00,239.22,239.99,238.83,239.12,37577.0,238.6265,239.3946,238.2375,238.5267,37577.0
2025-04-04 15:20:00,239.06,240.36,239.06,239.59,19789.0,238.4669,239.7637,238.4669,238.9956,19789.0
2025-04-04 15:30:00,239.26,240.56,239.08,239.92,35504.0,238.6664,239.9632,238.4868,239.3248,35504.0
2025-04-04 15:40:00,239.93,240.54,238.86,239.14,30305.0,239.3347,239.9432,238.2674,238.5467,30305.0
2025-04-04 15:50:00,239.3,239.3,236.55,237.77,204408.0,238.7063,238.7063,235.9631,237.1801,204408.0
2025-04-07 09:30:00,235.72,235.72,228.33,228.51,111715.0,235.1352,235.1352,227.7635,227.9431,111715.0
2025-04-07 09:40:00,228.89,229.67,226.42,228.7,42370.0,228.3221,229.1002,225.8582,228.1326,42370.0
2025-04-07 09:50:00,228.48,231.76,228.15,230.98,30268.0,227.9131,231.185,227.584,230.4069,30268.0
2025-04-07 10:00:00,231.49,232.07,228.76,229.25,38413.0,230.9157,231.4942,228.1924,228.6812,38413.0
2025-04-07 10:10:00,229.07,239.27,228.93,237.57,33952.0,228.5017,238.6764,228.362,236.9806,33952.0
2025-04-07 10:20:00,237.18,237.18,230.26,230.85,33120.0,236.5916,236.5916,229.6887,230.2773,33120.0
2025-04-07 10:30:00,230.7,232.46,228.73,229.15,20294.0,230.1276,231.8833,228.1625,228.5815,20294.0
2025-04-07 10:40:00,229.15,230.57,228.85,229.81,20357.0,228.5815,229.998,228.2822,229.2398,20357.0
2025-04-07 10:50:00,229.93,232.55,229.82,232.02,23254.0,229.3595,231.973,229.2498,231.4444,23254.0
2025-04-07 11:00:00,231.79,233.88,231.31,231.31,34597.0,231.2149,233.2997,230.7361,230.7361,34597.0
2025-04-07 11:10:00,231.1,231.77,228.29,229.03,29926.0,230.5266,231.195,227.7236,228.4618,29926.0
2025-04-07 11:20:00,228.83,229.7,226.58,226.58,22487.0,228.2623,229.1301,226.0179,226.0179,22487.0
2025-04-07 11:30:00,226.71,229.75,226.71,229.75,31430.0,226.1475,229.18,226.1475,229.18,31430.0
2025-04-07 11:40:00,230.04,231.63,230.02,231.08,13735.0,229.4693,231.0553,229.4493,230.5067,13735.0
2025-04-07 11:50:00,231.14,231.89,230.63,230.92,20104.0,230.5665,231.3147,230.0578,230.3471,20104.0
2025-04-07 12:00:00,230.63,230.63,229.3,229.68,10553.0,230.0578,230.0578,228.7311,229.1102,10553.0
2025-04-07 12:10:00,229.68,230.3,229.59,230.08,13662.0,229.1102,229.7286,229.0204,229.5092,13662.0
2025-04-07 12:20:00,230.09,231.04,229.15,231.02,31178.0,229.5191,230.4668,228.5815,230.4468,31178.0
2025-04-07 12:30:00,231.02,231.62,230.61,230.98,13333.0,230.4468,231.0453,230.0379,230.4069,13333.0
2025-04-07 12:40:00,230.41,230.61,228.29,229.04,29322.0,229.8384,230.0379,227.7236,228.4717,29322.0
2025-04-07 12:50:00,228.61,228.93,227.78,228.2,45474.0,228.0428,228.362,227.2149,227.6338,45474.0
2025-04-07 13:00:00,228.36,230.54,227.89,228.5,18950.0,227.7934,229.968,227.3246,227.9331,18950.0
2025-04-07 13:10:00,228.33,231.72,228.32,231.72,25094.0,227.7635,231.1451,227.7535,231.1451,25094.0
2025-04-07 13:20:00,231.47,232.43,231.02,232.18,18855.0,230.8957,231.8533,230.4468,231.604,18855.0
2025-04-07 13:30:00,232.11,232.96,230.72,232.95,17926.0,231.5341,232.382,230.1476,232.372,17926.0
2025-04-07 13:40:00,232.37,234.6,232.16,234.0,13396.0,231.7935,234.018,231.584,233.4194,13396.0
2025-04-07 13:50:00,234.42,234.88,232.76,233.11,9992.0,233.8384,234.2973,232.1825,232.5317,9992.0
2025-04-07 14:00:00,233.58,234.07,232.5,233.12,10029.0,233.0005,233.4893,231.9232,232.5416,10029.0
2025-04-07 14:10:00,233.29,233.59,231.86,232.99,16333.0,232.7112,233.0105,231.2848,232.4119,16333.0
2025-04-07 14:20:00,233.03,233.44,231.87,231.9,13370.0,232.4519,232.8608,231.2947,231.3247,13370.0
2025-04-07 14:30:00,232.13,232.32,231.3,231.91,12968.0,231.5541,231.7436,230.7261,231.3346,12968.0
2025-04-07 14:40:00,231.93,232.22,230.95,231.79,11159.0,231.3546,231.6439,230.377,231.2149,11159.0
2025-04-07 14:50:00,231.34,231.71,230.14,230.41,8769.0,230.766,231.1351,229.569,229.8384,8769.0
2025-04-07 15:00:00,230.49,231.55,230.05,230.1,21715.0,229.9182,230.9755,229.4792,229.5291,21715.0
2025-04-07 15:10:00,229.89,230.22,228.7,229.94,22659.0,229.3196,229.6488,228.1326,229.3695,22659.0
2025-04-07 15:20:00,229.93,229.94,228.79,228.8,14516.0,229.3595,229.3695,228.2224,228.2323,14516.0
2025-04-07 15:30:00,229.2,231.7,229.13,230.48,31164.0,228.6314,231.1251,228.5615,229.9082,31164.0
2025-04-07 15:40:00,230.43,230.43,229.24,230.3,31365.0,229.8583,229.8583,228.6713,229.7286,31365.0
2025-04-07 15:50:00,229.52,230.56,228.92,230.43,134455.0,228.9506,229.988,228.352,229.8583,134455.0
2025-04-08 09:30:00,234.77,236.32,230.44,231.19,37414.0,234.1875,235.7337,229.8683,230.6164,37414.0
2025-04-08 09:40:00,231.41,233.92,231.4,232.76,14037.0,230.8359,233.3396,230.8259,232.1825,14037.0
2025-04-08 09:50:00,232.65,233.85,231.74,232.63,22663.0,232.0728,233.2698,231.1651,232.0528,22663.0
2025-04-08 10:00:00,232.84,233.63,232.48,233.04,38397.0,232.2623,233.0504,231.9032,232.4618,38397.0
2025-04-08 10:10:00,233.04,233.9,232.68,233.9,30694.0,232.4618,233.3197,232.1027,233.3197,30694.0
2025-04-08 10:20:00,233.55,234.18,232.86,233.81,7855.0,232.9706,233.599,232.2823,233.2299,7855.0
2025-04-08 10:30:00,233.93,234.92,233.76,234.92,9145.0,233.3496,234.3372,233.18,234.3372,9145.0
2025-04-08 10:40:00,234.83,234.83,233.34,233.63,7261.0,234.2474,234.2474,232.7611,233.0504,7261.0
2025-04-08 10:50:00,233.33,233.47,232.27,232.41,8215.0,232.7511,232.8908,231.6937,231.8334,8215.0
2025-04-08 11:00:00,232.2,233.05,232.19,232.75,4538.0,231.6239,232.4718,231.6139,232.1725,4538.0
2025-04-08 11:10:00,232.9,232.91,231.33,232.06,13427.0,232.3222,232.3321,230.7561,231.4843,13427.0
2025-04-08 11:20:00,232.29,232.5,230.84,230.84,18099.0,231.7137,231.9232,230.2673,230.2673,18099.0
2025-04-08 11:30:00,231.33,232.42,230.79,232.22,31353.0,230.7561,231.8434,230.2174,231.6439,31353.0
2025-04-08 11:40:00,232.42,232.49,231.41,231.41,4670.0,231.8434,231.9132,230.8359,230.8359,4670.0
2025-04-08 11:50:00,231.4,231.92,231.05,231.53,6845.0,230.8259,231.3446,230.4768,230.9556,6845.0
2025-04-08 12:00:00,231.72,232.28,231.44,231.78,11196.0,231.1451,231.7037,230.8658,231.205,11196.0
2025-04-08 12:10:00,231.91,232.15,230.94,231.01,8493.0,231.3346,231.574,230.367,230.4369,8493.0
2025-04-08 12:20:00,230.88,231.05,230.41,230.98,3274.0,230.3072,230.4768,229.8384,230.4069,3274.0
2025-04-08 12:30:00,231.49,231.49,229.79,229.84,16177.0,230.9157,230.9157,229.2199,229.2698,16177.0
2025-04-08 12:40:00,229.57,230.25,229.41,229.59,12424.0,229.0004,229.6787,228.8408,229.0204,12424.0
2025-04-08 12:50:00,229.33,231.67,229.33,229.76,65979.0,228.761,231.0952,228.761,229.19,65979.0
2025-04-08 13:00:00,229.97,230.4,229.01,229.46,39803.0,229.3994,229.8284,228.4418,228.8907,39803.0
2025-04-08 13:10:00,229.46,229.91,228.68,229.91,33707.0,228.8907,229.3396,228.1126,229.3396,33707.0
2025-04-08 13:20:00,229.54,229.54,228.43,228.43,59120.0,228.9705,228.9705,227.8633,227.8633,59120.0
2025-04-08 13:30:00,228.52,229.28,228.16,229.28,17670.0,227.953,228.7112,227.5939,228.7112,17670.0
2025-04-08 13:40:00,229.3,230.48,229.07,229.15,17630.0,228.7311,229.9082,228.5017,228.5815,17630.0
2025-04-08 13:50:00,229.25,229.68,229.12,229.61,18230.0,228.6812,229.1102,228.5516,229.0403,18230.0
2025-04-08 14:00:00,229.79,229.89,228.92,229.23,20551.0,229.2199,229.3196,228.352,228.6613,20551.0
2025-04-08 14:10:00,229.24,229.89,228.37,229.75,37727.0,228.6713,229.3196,227.8034,229.18,37727.0
2025-04-08 14:20:00,229.75,229.78,228.61,228.61,14678.0,229.18,229.2099,228.0428,228.0428,14678.0
2025-04-08 14:30:00,228.9,230.35,227.9,228.5,12482.0,228.3321,229.7785,227.3346,227.9331,12482.0
2025-04-08 14:40:00,228.5,229.34,228.09,229.27,28295.0,227.9331,228.771,227.5241,228.7012,28295.0
2025-04-08 14:50:00,229.23,229.56,228.63,228.74,38689.0,228.6613,228.9905,228.0628,228.1725,38689.0
2025-04-08 15:00:00,228.57,228.72,226.93,226.93,11899.0,228.0029,228.1525,226.367,226.367,11899.0
2025-04-08 15:10:00,227.14,227.42,226.16,226.4,16888.0,226.5765,226.8558,225.5989,225.8383,16888.0
2025-04-08 15:20:00,226.41,227.71,226.25,227.42,22628.0,225.8483,227.145,225.6887,226.8558,22628.0
2025-04-08 15:30:00,227.44,227.44,224.61,224.63,24760.0,226.8757,226.8757,224.0527,224.0727,24760.0
2025-04-08 15:40:00,224.45,225.4,222.89,222.99,46947.0,223.8931,224.8408,222.337,222.4368,46947.0
2025-04-08 15:50:00,223.23,225.91,223.1,225.8,167574.0,222.6762,225.3495,222.5465,225.2398,167574.0
2025-04-09 09:30:00,222.22,224.95,221.62,224.95,37140.0,221.6687,224.3919,221.0702,224.3919,37140.0
2025-04-09 09:40:00,224.93,226.33,224.48,225.75,28307.0,224.3719,225.7685,223.9231,225.1899,28307.0
2025-04-09 09:50:00,225.9,227.29,224.81,225.18,16624.0,225.3395,226.7261,224.2522,224.6213,16624.0
2025-04-09 10:00:00,225.68,226.74,224.36,224.5,25573.0,225.1201,226.1775,223.8034,223.943,25573.0
2025-04-09 10:10:00,224.2,224.75,223.15,223.7,18886.0,223.6438,224.1924,222.5964,223.145,18886.0
2025-04-09 10:20:00,223.95,223.95,222.86,223.89,4675.0,223.3944,223.3944,222.3071,223.3345,4675.0
2025-04-09 10:30:00,223.96,224.6,223.55,223.55,3360.0,223.4044,224.0428,222.9954,222.9954,3360.0
2025-04-09 10:40:00,223.34,224.04,222.64,223.21,7855.0,222.7859,223.4842,222.0876,222.6562,7855.0
2025-04-09 10:50:00,222.97,223.2,222.25,222.42,8405.0,222.4168,222.6462,221.6986,221.8682,8405.0
2025-04-09 11:00:00,222.42,223.84,222.41,223.62,4538.0,221.8682,223.2847,221.8582,223.0652,4538.0
2025-04-09 11:10:00,223.63,224.39,223.28,224.22,11065.0,223.0752,223.8333,222.726,223.6637,11065.0
2025-04-09 11:20:00,224.24,224.82,224.16,224.45,15208.0,223.6837,224.2622,223.6039,223.8931,15208.0
2025-04-09 11:30:00,224.24,224.78,223.37,223.37,5710.0,223.6837,224.2223,222.8158,222.8158,5710.0
2025-04-09 11:40:00,223.48,223.94,223.09,223.79,5027.0,222.9255,223.3844,222.5365,223.2348,5027.0
2025-04-09 11:50:00,223.58,223.82,222.93,222.93,9089.0,223.0253,223.2647,222.3769,222.3769,9089.0
2025-04-09 12:00:00,222.76,223.25,222.67,222.9,4701.0,222.2073,222.6961,222.1176,222.347,4701.0
2025-04-09 12:10:00,223.76,224.41,223.64,224.04,4839.0,223.2048,223.8532,223.0851,223.4842,4839.0
2025-04-09 12:20:00,223.96,224.31,223.74,223.84,5468.0,223.4044,223.7535,223.1849,223.2847,5468.0
2025-04-09 12:30:00,223.81,224.21,223.76,224.12,5036.0,223.2547,223.6537,223.2048,223.564,5036.0
2025-04-09 12:40:00,224.03,224.25,223.58,224.08,5725.0,223.4742,223.6936,223.0253,223.5241,5725.0
2025-04-09 12:50:00,224.28,225.01,223.9,224.8,31009.0,223.7236,224.4517,223.3445,224.2423,31009.0
2025-04-09 13:00:00,224.68,226.61,224.66,225.35,14377.0,224.1226,226.0478,224.1026,224.7909,14377.0
2025-04-09 13:10:00,225.34,228.67,224.06,228.0,46997.0,224.7809,228.1027,223.5041,227.4343,46997.0
2025-04-09 13:20:00,228.2,237.04,227.83,234.06,29418.0,227.6338,236.4519,227.2648,233.4793,29418.0
2025-04-09 13:30:00,234.06,236.48,232.38,232.53,24672.0,233.4793,235.8933,231.8035,231.9531,24672.0
2025-04-09 13:40:00,232.21,234.68,231.68,234.34,17682.0,231.6339,234.0978,231.1052,233.7586,17682.0
2025-04-09 13:50:00,234.34,236.25,233.29,235.53,13361.0,233.7586,235.6639,232.7112,234.9456,13361.0
2025-04-09 14:00:00,236.53,236.66,232.68,233.38,52335.0,235.9432,236.0728,232.1027,232.801,52335.0
2025-04-09 14:10:00,233.12,234.23,232.41,233.6,60081.0,232.5416,233.6489,231.8334,233.0204,60081.0
2025-04-09 14:20:00,233.24,234.93,232.75,234.64,16767.0,232.6613,234.3471,232.1725,234.0579,16767.0
2025-04-09 14:30:00,234.74,235.02,233.71,234.72,28639.0,234.1576,234.4369,233.1302,234.1377,28639.0
2025-04-09 14:40:00,234.78,234.99,232.78,234.13,22853.0,234.1975,234.407,232.2025,233.5491,22853.0
2025-04-09 14:50:00,234.14,234.65,233.2,233.26,17535.0,233.5591,234.0678,232.6214,232.6813,17535.0
2025-04-09 15:00:00,233.24,235.55,232.95,235.2,22256.0,232.6613,234.9656,232.372,234.6165,22256.0
2025-04-09 15:10:00,235.46,236.21,235.07,235.64,19343.0,234.8758,235.624,234.4868,235.0554,19343.0
2025-04-09 15:20:00,235.46,236.71,235.33,236.13,17138.0,234.8758,236.1227,234.7461,235.5442,17138.0
2025-04-09 15:30:00,236.13,236.85,235.72,236.19,27580.0,235.5442,236.2624,235.1352,235.604,27580.0
2025-04-09 15:40:00,236.15,237.16,235.55,237.04,32660.0,235.5641,236.5716,234.9656,236.4519,32660.0
2025-04-09 15:50:00,237.14,238.02,236.57,237.43,167031.0,236.5517,237.4295,235.9831,236.8409,167031.0
2025-04-10 09:30:00,233.78,235.53,233.78,234.78,24604.0,233.2,234.9456,233.2,234.1975,24604.0
2025-04-10 09:40:00,234.42,236.1,234.4,236.1,3110.0,233.8384,235.5142,233.8185,235.5142,3110.0
2025-04-10 09:50:00,235.39,235.99,234.67,235.5,4256.0,234.806,235.4045,234.0878,234.9157,4256.0
2025-04-10 10:00:00,235.2,235.51,234.2,234.94,5510.0,234.6165,234.9257,233.6189,234.3571,5510.0
2025-04-10 10:10:00,234.65,234.89,233.59,233.99,18432.0,234.0678,234.3072,233.0105,233.4095,18432.0
2025-04-10 10:20:00,234.39,234.41,233.26,233.26,10764.0,233.8085,233.8284,232.6813,232.6813,10764.0
2025-04-10 10:30:00,233.34,234.41,233.34,234.09,8696.0,232.7611,233.8284,232.7611,233.5092,8696.0
2025-04-10 10:40:00,234.24,234.4,233.18,233.21,6362.0,233.6588,233.8185,232.6015,232.6314,6362.0
2025-04-10 10:50:00,233.34,233.44,232.46,232.62,1955.0,232.7611,232.8608,231.8833,232.0429,1955.0
2025-04-10 11:00:00,232.8,233.29,232.62,233.26,4046.0,232.2224,232.7112,232.0429,232.6813,4046.0
2025-04-10 11:10:00,233.24,233.33,232.61,232.71,6198.0,232.6613,232.7511,232.0329,232.1326,6198.0
2025-04-10 11:20:00,232.69,233.84,232.67,233.32,10947.0,232.1127,233.2598,232.0927,232.7411,10947.0
2025-04-10 11:30:00,233.25,233.28,231.79,231.8,8100.0,232.6713,232.7012,231.2149,231.2249,8100.0
2025-04-10 11:40:00,232.18,232.48,231.95,232.18,6086.0,231.604,231.9032,231.3745,231.604,6086.0
2025-04-10 11:50:00,232.09,232.79,231.29,231.5,11444.0,231.5142,232.2124,230.7162,230.9256,11444.0
2025-04-10 12:00:00,231.67,232.22,230.26,230.65,13576.0,231.0952,231.6439,229.6887,230.0778,13576.0
2025-04-10 12:10:00,230.88,230.88,229.56,229.59,5912.0,230.3072,230.3072,228.9905,229.0204,5912.0
2025-04-10 12:20:00,229.34,229.34,227.77,229.13,8576.0,228.771,228.771,227.2049,228.5615,8576.0
2025-04-10 12:30:00,228.67,230.97,228.67,230.97,3416.0,228.1027,230.397,228.1027,230.397,3416.0
2025-04-10 12:40:00,231.03,231.44,230.19,231.41,6023.0,230.4568,230.8658,229.6189,230.8359,6023.0
2025-04-10 12:50:00,231.37,231.82,230.28,230.6,28372.0,230.796,231.2449,229.7087,230.0279,28372.0
2025-04-10 13:00:00,230.47,232.68,230.24,230.24,22098.0,229.8982,232.1027,229.6688,229.6688,22098.0
2025-04-10 13:10:00,230.14,230.14,228.53,229.11,5395.0,229.569,229.569,227.963,228.5416,5395.0
2025-04-10 13:20:00,228.95,230.17,228.31,230.17,25675.0,228.382,229.5989,227.7436,229.5989,25675.0
2025-04-10 13:30:00,230.37,231.16,229.78,230.47,8847.0,229.7984,230.5865,229.2099,229.8982,8847.0
2025-04-10 13:40:00,230.36,232.33,230.36,231.08,25457.0,229.7885,231.7536,229.7885,230.5067,25457.0
2025-04-10 13:50:00,231.07,232.52,230.93,232.21,10069.0,230.4967,231.9431,230.3571,231.6339,10069.0
2025-04-10 14:00:00,231.91,233.24,231.78,231.78,17350.0,231.3346,232.6613,231.205,231.205,17350.0
2025-04-10 14:10:00,231.76,232.14,230.73,232.14,8949.0,231.185,231.5641,230.1576,231.5641,8949.0
2025-04-10 14:20:00,232.01,233.92,232.0,233.72,46699.0,231.4344,233.3396,231.4244,233.1401,46699.0
2025-04-10 14:30:00,233.64,233.93,232.41,233.07,48735.0,233.0603,233.3496,231.8334,232.4918,48735.0
2025-04-10 14:40:00,232.97,234.56,232.97,233.4,12093.0,232.392,233.9781,232.392,232.8209,12093.0
2025-04-10 14:50:00,233.33,233.74,232.39,233.23,6098.0,232.7511,233.1601,231.8134,232.6514,6098.0
2025-04-10 15:00:00,233.18,234.42,232.74,233.03,16288.0,232.6015,233.8384,232.1626,232.4519,16288.0
2025-04-10 15:10:00,233.03,233.92,232.57,233.64,15507.0,232.4519,233.3396,231.993,233.0603,15507.0
2025-04-10 15:20:00,233.71,234.57,232.26,232.32,13833.0,233.1302,233.988,231.6838,231.7436,13833.0
2025-04-10 15:30:00,232.12,232.8,231.36,231.5,41541.0,231.5441,232.2224,230.786,230.9256,41541.0
2025-04-10 15:40:00,231.5,231.85,229.85,230.51,30611.0,230.9256,231.2748,229.2797,229.9381,30611.0
2025-04-10 15:50:00,230.55,232.72,230.5,232.46,149394.0,229.978,232.1426,229.9281,231.8833,149394.0
2025-04-11 09:30:00,230.93,231.37,228.73,231.27,20024.0,230.3571,230.796,228.1625,230.6962,20024.0
2025-04-11 09:40:00,231.89,232.16,230.05,232.16,9776.0,231.3147,231.584,229.4792,231.584,9776.0
2025-04-11 09:50:00,233.05,233.05,230.72,230.73,2426.0,232.4718,232.4718,230.1476,230.1576,2426.0
2025-04-11 10:00:00,231.52,232.46,231.17,231.81,30838.0,230.9456,231.8833,230.5965,231.2349,30838.0
2025-04-11 10:10:00,231.83,232.8,231.01,231.83,4132.0,231.2548,232.2224,230.4369,231.2548,4132.0
2025-04-11 10:20:00,231.81,231.81,230.2,230.2,4432.0,231.2349,231.2349,229.6289,229.6289,4432.0
2025-04-11 10:30:00,230.36,232.08,230.35,231.15,10355.0,229.7885,231.5042,229.7785,230.5765,10355.0
2025-04-11 10:40:00,230.99,232.0,230.87,232.0,3150.0,230.4169,231.4244,230.2972,231.4244,3150.0
2025-04-11 10:50:00,231.23,231.62,230.93,231.03,6621.0,230.6563,231.0453,230.3571,230.4568,6621.0
2025-04-11 11:00:00,231.22,233.34,231.12,231.59,15309.0,230.6463,232.7611,230.5466,231.0154,15309.0
2025-04-11 11:10:00,231.55,231.71,230.92,231.3,4627.0,230.9755,231.1351,230.3471,230.7261,4627.0
2025-04-11 11:20:00,230.87,231.26,230.7,231.1,4197.0,230.2972,230.6862,230.1276,230.5266,4197.0
2025-04-11 11:30:00,231.4,232.03,231.26,232.03,3057.0,230.8259,231.4543,230.6862,231.4543,3057.0
2025-04-11 11:40:00,232.03,232.28,231.49,232.28,7040.0,231.4543,231.7037,230.9157,231.7037,7040.0
2025-04-11 11:50:00,231.9,232.59,231.85,232.59,3442.0,231.3247,232.0129,231.2748,232.0129,3442.0
2025-04-11 12:00:00,232.5,233.39,232.36,233.09,4049.0,231.9232,232.811,231.7835,232.5117,4049.0
2025-04-11 12:10:00,233.26,234.23,233.25,234.23,3209.0,232.6813,233.6489,232.6713,233.6489,3209.0
2025-04-11 12:20:00,234.19,234.47,233.82,234.2,5466.0,233.609,233.8883,233.2399,233.6189,5466.0
2025-04-11 12:30:00,234.21,235.73,234.21,235.56,4229.0,233.6289,235.1452,233.6289,234.9756,4229.0
2025-04-11 12:40:00,235.65,235.95,235.23,235.81,8389.0,235.0653,235.3646,234.6464,235.225,8389.0
2025-04-11 12:50:00,235.81,235.92,235.08,235.09,3292.0,235.225,235.3347,234.4968,234.5067,3292.0
2025-04-11 13:00:00,234.9,235.32,234.59,234.79,14097.0,234.3172,234.7362,234.008,234.2075,14097.0
2025-04-11 13:10:00,234.79,234.85,233.83,234.06,5567.0,234.2075,234.2673,233.2499,233.4793,5567.0
2025-04-11 13:20:00,234.1,234.87,233.96,233.99,9017.0,233.5192,234.2873,233.3795,233.4095,9017.0
2025-04-11 13:30:00,233.94,235.33,233.74,235.15,6969.0,233.3596,234.7461,233.1601,234.5666,6969.0
2025-04-11 13:40:00,234.93,236.87,234.93,236.27,3300.0,234.3471,236.2823,234.3471,235.6838,3300.0
2025-04-11 13:50:00,236.0,236.23,235.38,235.55,17636.0,235.4145,235.6439,234.796,234.9656,17636.0
2025-04-11 14:00:00,235.47,236.04,235.47,235.91,4764.0,234.8858,235.4544,234.8858,235.3247,4764.0
2025-04-11 14:10:00,235.66,235.92,235.35,235.56,5246.0,235.0753,235.3347,234.7661,234.9756,5246.0
2025-04-11 14:20:00,235.3,235.92,235.29,235.86,5299.0,234.7162,235.3347,234.7062,235.2748,5299.0
2025-04-11 14:30:00,235.71,236.12,235.55,236.05,5360.0,235.1252,235.5342,234.9656,235.4644,5360.0
2025-04-11 14:40:00,236.06,236.54,236.05,236.53,4810.0,235.4743,235.9531,235.4644,235.9432,4810.0
2025-04-11 14:50:00,236.43,236.43,235.3,235.38,24518.0,235.8434,235.8434,234.7162,234.796,24518.0
2025-04-11 15:00:00,235.43,236.33,235.43,235.97,7183.0,234.8459,235.7437,234.8459,235.3846,7183.0
2025-04-11 15:10:00,236.12,236.28,235.68,235.95,9188.0,235.5342,235.6938,235.0953,235.3646,9188.0
2025-04-11 15:20:00,236.02,236.51,235.81,235.99,16051.0,235.4344,235.9232,235.225,235.4045,16051.0
2025-04-11 15:30:00,235.96,236.02,235.34,235.74,13579.0,235.3746,235.4344,234.7561,235.1551,13579.0
2025-04-11 15:40:00,235.84,236.28,235.47,236.28,14933.0,235.2549,235.6938,234.8858,235.6938,14933.0
2025-04-11 15:50:00,236.3,236.57,234.72,235.26,196329.0,235.7137,235.9831,234.1377,234.6763,196329.0
2025-04-14 09:30:00,238.03,238.41,236.68,237.07,21785.0,237.4394,237.8185,236.0928,236.4818,21785.0
2025-04-14 09:40:00,236.84,237.68,235.83,237.4,6279.0,236.2524,237.0903,235.2449,236.811,6279.0
2025-04-14 09:50:00,237.49,239.0,237.49,238.57,9815.0,236.9008,238.407,236.9008,237.9781,9815.0
2025-04-14 10:00:00,238.52,238.99,237.21,237.75,12573.0,237.9282,238.3971,236.6215,237.1601,12573.0
2025-04-14 10:10:00,237.56,237.79,236.88,237.08,2686.0,236.9706,237.2,236.2923,236.4918,2686.0
2025-04-14 10:20:00,237.07,238.63,236.89,238.41,11915.0,236.4818,238.038,236.3023,237.8185,11915.0
2025-04-14 10:30:00,238.07,238.39,237.79,238.28,4386.0,237.4793,237.7986,237.2,237.6888,4386.0
2025-04-14 10:40:00,238.24,238.77,238.11,238.77,8098.0,237.6489,238.1776,237.5192,238.1776,8098.0
2025-04-14 10:50:00,238.79,239.58,238.76,239.12,10558.0,238.1976,238.9856,238.1676,238.5267,10558.0
2025-04-14 11:00:00,239.06,239.5,238.88,239.09,7005.0,238.4669,238.9058,238.2873,238.4968,7005.0
2025-04-14 11:10:00,239.09,239.42,238.55,238.55,6631.0,238.4968,238.826,237.9582,237.9582,6631.0
2025-04-14 11:20:00,238.72,238.72,237.77,237.77,4489.0,238.1277,238.1277,237.1801,237.1801,4489.0
2025-04-14 11:30:00,237.99,238.83,237.98,238.09,5608.0,237.3995,238.2375,237.3896,237.4993,5608.0
2025-04-14 11:40:00,238.09,238.27,237.51,237.51,2249.0,237.4993,237.6788,236.9207,236.9207,2249.0
2025-04-14 11:50:00,237.52,237.77,237.3,237.77,4177.0,236.9307,237.1801,236.7113,237.1801,4177.0
2025-04-14 12:00:00,237.16,237.69,237.16,237.28,6349.0,236.5716,237.1003,236.5716,236.6913,6349.0
2025-04-14 12:10:00,237.27,238.13,236.86,238.13,11801.0,236.6813,237.5392,236.2723,237.5392,11801.0
2025-04-14 12:20:00,237.91,238.68,237.65,238.08,7479.0,237.3197,238.0878,237.0604,237.4893,7479.0
2025-04-14 12:30:00,238.08,238.57,237.84,238.2,5510.0,237.4893,237.9781,237.2499,237.609,5510.0
2025-04-14 12:40:00,238.17,238.3,237.93,238.25,7692.0,237.5791,237.7088,237.3397,237.6589,7692.0
2025-04-14 12:50:00,238.11,238.12,237.6,237.96,2386.0,237.5192,237.5292,237.0105,237.3696,2386.0
2025-04-14 13:00:00,237.96,238.9,237.33,237.36,9635.0,237.3696,238.3073,236.7412,236.7711,9635.0
2025-04-14 13:10:00,237.58,237.68,237.3,237.57,5207.0,236.9906,237.0903,236.7113,236.9806,5207.0
2025-04-14 13:20:00,237.53,237.75,237.32,237.39,5493.0,236.9407,237.1601,236.7312,236.801,5493.0
2025-04-14 13:30:00,237.49,238.06,237.32,238.06,7001.0,236.9008,237.4694,236.7312,237.4694,7001.0
2025-04-14 13:40:00,237.88,238.26,237.69,237.95,4022.0,237.2898,237.6689,237.1003,237.3596,4022.0
2025-04-14 13:50:00,238.3,238.56,237.9,238.14,3630.0,237.7088,237.9681,237.3098,237.5492,3630.0
2025-04-14 14:00:00,238.14,238.37,238.05,238.27,2980.0,237.5492,237.7786,237.4594,237.6788,2980.0
2025-04-14 14:10:00,238.2,238.71,238.09,238.71,3738.0,237.609,238.1178,237.4993,238.1178,3738.0
2025-04-14 14:20:00,238.93,239.23,238.86,239.12,1795.0,238.3372,238.6365,238.2674,238.5267,1795.0
2025-04-14 14:30:00,238.95,239.27,238.92,238.92,4194.0,238.3572,238.6764,238.3272,238.3272,4194.0
2025-04-14 14:40:00,238.91,239.27,238.82,239.05,3804.0,238.3173,238.6764,238.2275,238.4569,3804.0
2025-04-14 14:50:00,239.06,239.19,238.9,238.95,6876.0,238.4669,238.5966,238.3073,238.3572,6876.0
2025-04-14 15:00:00,239.04,239.52,239.04,239.52,8333.0,238.4469,238.9257,238.4469,238.9257,8333.0
2025-04-14 15:10:00,239.44,239.65,239.15,239.21,7247.0,238.8459,239.0554,238.5567,238.6165,7247.0
2025-04-14 15:20:00,239.25,239.53,238.99,239.34,6003.0,238.6564,238.9357,238.3971,238.7462,6003.0
2025-04-14 15:30:00,239.34,239.4,238.83,238.83,7796.0,238.7462,238.806,238.2375,238.2375,7796.0
2025-04-14 15:40:00,238.83,239.26,238.81,239.07,6609.0,238.2375,238.6664,238.2175,238.4769,6609.0
2025-04-14 15:50:00,238.8,239.08,238.28,238.6,53379.0,238.2075,238.4868,237.6888,238.008,53379.0
2025-04-15 09:30:00,238.03,239.79,237.0,239.18,28231.0,237.4394,239.1951,236.412,238.5866,28231.0
2025-04-15 09:40:00,239.16,239.64,238.33,238.63,6288.0,238.5666,239.0455,237.7387,238.038,6288.0
2025-04-15 09:50:00,238.45,239.47,238.45,238.81,5801.0,237.8584,238.8759,237.8584,238.2175,5801.0
2025-04-15 10:00:00,238.81,239.48,238.63,239.47,18380.0,238.2175,238.8858,238.038,238.8759,18380.0
2025-04-15 10:10:00,239.5,239.81,238.95,239.09,13973.0,238.9058,239.215,238.3572,238.4968,13973.0
2025-04-15 10:20:00,239.09,239.33,238.63,239.04,11086.0,238.4968,238.7362,238.038,238.4469,11086.0
2025-04-15 10:30:00,238.75,239.25,238.39,238.39,5071.0,238.1577,238.6564,237.7986,237.7986,5071.0
2025-04-15 10:40:00,238.34,239.29,238.31,239.02,7950.0,237.7487,238.6963,237.7188,238.427,7950.0
2025-04-15 10:50:00,238.66,239.17,238.63,238.9,7448.0,238.0679,238.5766,238.038,238.3073,7448.0
2025-04-15 11:00:00,238.89,239.61,238.89,239.34,47435.0,238.2973,239.0155,238.2973,238.7462,47435.0
2025-04-15 11:10:00,239.34,239.83,239.18,239.53,58254.0,238.7462,239.235,238.5866,238.9357,58254.0
2025-04-15 11:20:00,239.73,239.73,238.92,239.01,19840.0,239.1352,239.1352,238.3272,238.417,19840.0
2025-04-15 11:30:00,238.92,239.72,238.92,239.34,43698.0,238.3272,239.1253,238.3272,238.7462,43698.0
2025-04-15 11:40:00,239.39,239.47,239.1,239.33,24711.0,238.7961,238.8759,238.5068,238.7362,24711.0
2025-04-15 11:50:00,239.31,239.62,239.06,239.44,8552.0,238.7163,239.0255,238.4669,238.8459,8552.0
2025-04-15 12:00:00,239.42,239.78,239.08,239.19,13667.0,238.826,239.1851,238.4868,238.5966,13667.0
2025-04-15 12:10:00,239.2,239.36,238.82,238.82,13623.0,238.6065,238.7661,238.2275,238.2275,13623.0
2025-04-15 12:20:00,238.77,239.42,238.73,239.16,7638.0,238.1776,238.826,238.1377,238.5666,7638.0
2025-04-15 12:30:00,239.15,239.15,238.71,238.75,4450.0,238.5567,238.5567,238.1178,238.1577,4450.0
2025-04-15 12:40:00,238.65,239.24,238.51,239.17,6724.0,238.0579,238.6464,237.9183,238.5766,6724.0
2025-04-15 12:50:00,239.07,239.09,238.48,238.67,4338.0,238.4769,238.4968,237.8883,238.0779,4338.0
2025-04-15 13:00:00,238.56,238.93,238.56,238.73,3144.0,237.9681,238.3372,237.9681,238.1377,3144.0
2025-04-15 13:10:00,238.53,238.78,238.18,238.38,7377.0,237.9382,238.1876,237.5891,237.7886,7377.0
2025-04-15 13:20:00,238.35,238.35,237.74,237.91,7066.0,237.7587,237.7587,237.1502,237.3197,7066.0
2025-04-15 13:30:00,237.95,238.41,237.79,238.41,4572.0,237.3596,237.8185,237.2,237.8185,4572.0
2025-04-15 13:40:00,238.36,238.71,238.27,238.47,4800.0,237.7686,238.1178,237.6788,237.8784,4800.0
2025-04-15 13:50:00,238.58,238.58,238.03,238.38,11280.0,237.9881,237.9881,237.4394,237.7886,11280.0
2025-04-15 14:00:00,238.44,238.64,238.13,238.49,16236.0,237.8484,238.0479,237.5392,237.8983,16236.0
2025-04-15 14:10:00,238.64,238.92,238.48,238.8,23034.0,238.0479,238.3272,237.8883,238.2075,23034.0
2025-04-15 14:20:00,238.77,239.28,238.67,239.2,42723.0,238.1776,238.6863,238.0779,238.6065,42723.0
2025-04-15 14:30:00,239.24,240.27,239.13,239.7,83766.0,238.6464,239.6739,238.5367,239.1053,83766.0
2025-04-15 14:40:00,239.68,240.26,239.68,239.85,11271.0,239.0854,239.6639,239.0854,239.2549,11271.0
2025-04-15 14:50:00,239.88,240.17,239.52,239.72,12346.0,239.2849,239.5741,238.9257,239.1253,12346.0
2025-04-15 15:00:00,239.8,239.92,239.26,239.51,9178.0,239.2051,239.3248,238.6664,238.9158,9178.0
2025-04-15 15:10:00,239.53,239.78,239.35,239.61,5414.0,238.9357,239.1851,238.7562,239.0155,5414.0
2025-04-15 15:20:00,239.46,239.51,238.95,239.11,20412.0,238.8659,238.9158,238.3572,238.5168,20412.0
2025-04-15 15:30:00,239.07,239.25,238.68,238.7,21761.0,238.4769,238.6564,238.0878,238.1078,21761.0
2025-04-15 15:40:00,238.83,238.91,238.25,238.58,21619.0,238.2375,238.3173,237.6589,237.9881,21619.0
2025-04-15 15:50:00,238.58,238.81,237.94,238.18,119424.0,237.9881,238.2175,237.3497,237.5891,119424.0
2025-04-16 09:30:00,237.08,238.93,236.43,238.07,33433.0,236.4918,238.3372,235.8434,237.4793,33433.0
2025-04-16 09:40:00,237.91,238.22,236.4,236.66,22422.0,237.3197,237.629,235.8135,236.0728,22422.0
2025-04-16 09:50:00,236.88,236.93,235.65,235.79,10154.0,236.2923,236.3422,235.0653,235.205,10154.0
2025-04-16 10:00:00,235.88,236.43,235.74,236.31,16275.0,235.2948,235.8434,235.1551,235.7237,16275.0
2025-04-16 10:10:00,236.09,237.47,235.69,237.4,172265.0,235.5043,236.8808,235.1053,236.811,172265.0
2025-04-16 10:20:00,237.29,238.03,236.9,237.53,16659.0,236.7013,237.4394,236.3122,236.9407,16659.0
2025-04-16 10:30:00,237.65,237.91,237.35,237.5,21131.0,237.0604,237.3197,236.7611,236.9108,21131.0
2025-04-16 10:40:00,237.47,238.13,237.47,237.75,21465.0,236.8808,237.5392,236.8808,237.1601,21465.0
2025-04-16 10:50:00,237.76,237.91,237.19,237.4,6851.0,237.1701,237.3197,236.6015,236.811,6851.0
2025-04-16 11:00:00,237.56,237.76,237.44,237.7,7108.0,236.9706,237.1701,236.8509,237.1103,7108.0
2025-04-16 11:10:00,237.87,238.1,237.56,237.8,13441.0,237.2798,237.5093,236.9706,237.21,13441.0
2025-04-16 11:20:00,237.79,238.57,237.77,238.35,38233.0,237.2,237.9781,237.1801,237.7587,38233.0
2025-04-16 11:30:00,238.34,238.79,238.31,238.56,8055.0,237.7487,238.1976,237.7188,237.9681,8055.0
2025-04-16 11:40:00,238.44,238.58,238.0,238.23,23228.0,237.8484,237.9881,237.4095,237.6389,23228.0
2025-04-16 11:50:00,238.2,238.39,237.57,237.75,9448.0,237.609,237.7986,236.9806,237.1601,9448.0
2025-04-16 12:00:00,237.92,238.04,237.74,237.84,11733.0,237.3297,237.4494,237.1502,237.2499,11733.0
2025-04-16 12:10:00,238.03,238.18,237.88,238.04,9800.0,237.4394,237.5891,237.2898,237.4494,9800.0
2025-04-16 12:20:00,237.99,238.12,237.77,237.8,9376.0,237.3995,237.5292,237.1801,237.21,9376.0
2025-04-16 12:30:00,237.97,238.33,237.71,237.86,18413.0,237.3796,237.7387,237.1202,237.2699,18413.0
2025-04-16 12:40:00,238.05,238.06,237.73,237.92,15720.0,237.4594,237.4694,237.1402,237.3297,15720.0
2025-04-16 12:50:00,237.92,237.92,237.49,237.53,11846.0,237.3297,237.3297,236.9008,236.9407,11846.0
2025-04-16 13:00:00,237.61,237.65,237.18,237.54,8278.0,237.0205,237.0604,236.5916,236.9507,8278.0
2025-04-16 13:10:00,237.54,238.03,237.48,238.02,7228.0,236.9507,237.4394,236.8908,237.4295,7228.0
2025-04-16 13:20:00,237.92,238.03,237.57,237.99,13464.0,237.3297,237.4394,236.9806,237.3995,13464.0
2025-04-16 13:30:00,237.87,237.87,236.57,236.57,30758.0,237.2798,237.2798,235.9831,235.9831,30758.0
2025-04-16 13:40:00,236.64,236.76,235.91,236.04,56977.0,236.0529,236.1726,235.3247,235.4544,56977.0
2025-04-16 13:50:00,236.04,236.37,235.59,235.59,23926.0,235.4544,235.7836,235.0055,235.0055,23926.0
2025-04-16 14:00:00,235.81,236.22,235.64,236.03,12178.0,235.225,235.6339,235.0554,235.4444,12178.0
2025-04-16 14:10:00,236.03,236.64,236.03,236.16,22986.0,235.4444,236.0529,235.4444,235.5741,22986.0
2025-04-16 14:20:00,236.15,236.64,236.02,236.56,6818.0,235.5641,236.0529,235.4344,235.9731,6818.0
2025-04-16 14:30:00,236.51,236.64,235.89,235.9,12702.0,235.9232,236.0529,235.3048,235.3147,12702.0
2025-04-16 14:40:00,235.88,236.08,235.71,235.78,16682.0,235.2948,235.4943,235.1252,235.195,16682.0
2025-04-16 14:50:00,235.75,235.75,235.1,235.16,27097.0,235.1651,235.1651,234.5167,234.5766,27097.0
2025-04-16 15:00:00,235.16,235.24,234.9,235.06,21740.0,234.5766,234.6564,234.3172,234.4768,21740.0
2025-04-16 15:10:00,235.06,235.13,234.47,234.72,34841.0,234.4768,234.5466,233.8883,234.1377,34841.0
2025-04-16 15:20:00,234.65,234.77,234.02,234.09,19650.0,234.0678,234.1875,233.4394,233.5092,19650.0
2025-04-16 15:30:00,234.22,234.58,233.95,234.54,27282.0,233.6389,233.998,233.3696,233.9581,27282.0
2025-04-16 15:40:00,234.55,235.2,234.29,235.11,47884.0,233.9681,234.6165,233.7087,234.5267,47884.0
2025-04-16 15:50:00,235.21,236.37,234.8,235.91,177308.0,234.6264,235.7836,234.2175,235.3247,177308.0
2025-04-17 09:30:00,238.19,238.89,235.78,238.28,77805.0,237.599,238.2973,235.195,237.6888,77805.0
2025-04-17 09:40:00,238.7,239.0,238.11,239.0,8453.0,238.1078,238.407,237.5192,238.407,8453.0
2025-04-17 09:50:00,238.99,239.89,238.93,239.89,12291.0,238.3971,239.2948,238.3372,239.2948,12291.0
2025-04-17 10:00:00,239.89,240.36,238.92,238.98,26154.0,239.2948,239.7637,238.3272,238.3871,26154.0
2025-04-17 10:10:00,238.99,239.48,238.45,238.49,12186.0,238.3971,238.8858,237.8584,237.8983,12186.0
2025-04-17 10:20:00,238.61,238.95,237.75,238.1,43150.0,238.018,238.3572,237.1601,237.5093,43150.0
2025-04-17 10:30:00,238.22,238.27,237.21,237.42,25882.0,237.629,237.6788,236.6215,236.831,25882.0
2025-04-17 10:40:00,237.21,238.37,237.21,238.13,5967.0,236.6215,237.7786,236.6215,237.5392,5967.0
2025-04-17 10:50:00,238.37,238.51,238.09,238.25,16684.0,237.7786,237.9183,237.4993,237.6589,16684.0
2025-04-17 11:00:00,238.25,239.08,238.13,238.6,6630.0,237.6589,238.4868,237.5392,238.008,6630.0
2025-04-17 11:10:00,238.53,238.97,238.53,238.79,4446.0,237.9382,238.3771,237.9382,238.1976,4446.0
2025-04-17 11:20:00,238.66,238.87,238.39,238.47,10804.0,238.0679,238.2774,237.7986,237.8784,10804.0
2025-04-17 11:30:00,238.6,239.01,238.29,238.84,10441.0,238.008,238.417,237.6988,238.2474,10441.0
2025-04-17 11:40:00,238.71,239.02,238.63,238.64,3609.0,238.1178,238.427,238.038,238.0479,3609.0
2025-04-17 11:50:00,238.58,239.01,238.54,238.9,11192.0,237.9881,238.417,237.9482,238.3073,11192.0
2025-04-17 12:00:00,239.13,239.57,238.64,239.19,15458.0,238.5367,238.9756,238.0479,238.5966,15458.0
2025-04-17 12:10:00,238.87,239.49,238.64,239.39,11201.0,238.2774,238.8958,238.0479,238.7961,11201.0
2025-04-17 12:20:00,239.23,240.05,239.15,239.97,10277.0,238.6365,239.4544,238.5567,239.3746,10277.0
2025-04-17 12:30:00,239.91,240.52,239.65,239.69,20260.0,239.3148,239.9233,239.0554,239.0953,20260.0
2025-04-17 12:40:00,239.79,240.09,239.5,239.67,11803.0,239.1951,239.4943,238.9058,239.0754,11803.0
2025-04-17 12:50:00,239.82,240.33,239.72,239.99,7425.0,239.225,239.7337,239.1253,239.3946,7425.0
2025-04-17 13:00:00,240.13,240.38,239.78,240.13,11671.0,239.5342,239.7836,239.1851,239.5342,11671.0
2025-04-17 13:10:00,239.92,239.92,239.24,239.43,9884.0,239.3248,239.3248,238.6464,238.836,9884.0
2025-04-17 13:20:00,239.47,239.59,239.1,239.47,10210.0,238.8759,238.9956,238.5068,238.8759,10210.0
2025-04-17 13:30:00,239.3,239.77,239.22,239.55,8566.0,238.7063,239.1751,238.6265,238.9557,8566.0
2025-04-17 13:40:00,239.66,240.19,239.26,239.69,14298.0,239.0654,239.5941,238.6664,239.0953,14298.0
2025-04-17 13:50:00,239.77,240.12,239.76,239.79,7510.0,239.1751,239.5243,239.1652,239.1951,7510.0
2025-04-17 14:00:00,239.92,240.82,239.91,240.57,16724.0,239.3248,240.2225,239.3148,239.9731,16724.0
2025-04-17 14:10:00,240.57,240.66,240.27,240.41,24477.0,239.9731,240.0629,239.6739,239.8135,24477.0
2025-04-17 14:20:00,240.41,240.85,240.21,240.23,12426.0,239.8135,240.2524,239.614,239.634,12426.0
2025-04-17 14:30:00,240.21,240.49,240.05,240.24,9284.0,239.614,239.8933,239.4544,239.644,9284.0
2025-04-17 14:40:00,240.33,240.43,239.83,240.02,16236.0,239.7337,239.8335,239.235,239.4245,16236.0
2025-04-17 14:50:00,239.87,240.18,239.72,239.76,11022.0,239.2749,239.5841,239.1253,239.1652,11022.0
2025-04-17 15:00:00,239.76,239.83,239.4,239.48,8782.0,239.1652,239.235,238.806,238.8858,8782.0
2025-04-17 15:10:00,239.54,239.54,238.91,239.24,13678.0,238.9457,238.9457,238.3173,238.6464,13678.0
2025-04-17 15:20:00,239.16,239.48,238.85,239.05,15741.0,238.5666,238.8858,238.2574,238.4569,15741.0
2025-04-17 15:30:00,239.05,239.57,238.79,239.14,18590.0,238.4569,238.9756,238.1976,238.5467,18590.0
2025-04-17 15:40:00,238.97,239.38,238.74,238.74,24007.0,238.3771,238.7861,238.1477,238.1477,24007.0
2025-04-17 15:50:00,238.63,239.04,238.2,238.82,124254.0,238.038,238.4469,237.609,238.2275,124254.0
2025-04-21 09:30:00,238.09,238.27,236.01,237.53,14389.0,237.4993,237.6788,235.4245,236.9407,14389.0
2025-04-21 09:40:00,237.41,237.45,235.67,235.69,3777.0,236.821,236.8609,235.0853,235.1053,3777.0
2025-04-21 09:50:00,235.27,236.34,235.27,236.06,7854.0,234.6863,235.7536,234.6863,235.4743,7854.0
2025-04-21 10:00:00,235.77,235.97,235.29,235.48,2684.0,235.1851,235.3846,234.7062,234.8958,2684.0
2025-04-21 10:10:00,235.34,235.34,234.39,234.67,6657.0,234.7561,234.7561,233.8085,234.0878,6657.0
2025-04-21 10:20:00,234.63,235.29,234.5,234.93,7282.0,234.0479,234.7062,233.9182,234.3471,7282.0
2025-04-21 10:30:00,234.61,234.61,234.23,234.44,3027.0,234.0279,234.0279,233.6489,233.8584,3027.0
2025-04-21 10:40:00,234.37,234.7,233.76,233.82,6422.0,233.7885,234.1177,233.18,233.2399,6422.0
2025-04-21 10:50:00,233.71,233.77,233.2,233.46,4782.0,233.1302,233.19,232.6214,232.8808,4782.0
2025-04-21 11:00:00,233.43,233.52,233.11,233.19,3056.0,232.8509,232.9406,232.5317,232.6115,3056.0
2025-04-21 11:10:00,233.18,233.35,232.82,232.94,4376.0,232.6015,232.7711,232.2424,232.3621,4376.0
2025-04-21 11:20:00,232.72,232.87,232.34,232.49,6384.0,232.1426,232.2922,231.7636,231.9132,6384.0
2025-04-21 11:30:00,232.47,232.5,231.7,231.83,8424.0,231.8932,231.9232,231.1251,231.2548,8424.0
2025-04-21 11:40:00,231.73,231.85,230.66,230.69,6574.0,231.1551,231.2748,230.0877,230.1177,6574.0
2025-04-21 11:50:00,230.59,231.07,230.59,230.77,4576.0,230.0179,230.4967,230.0179,230.1975,4576.0
2025-04-21 12:00:00,231.01,231.05,230.79,230.97,2502.0,230.4369,230.4768,230.2174,230.397,2502.0
2025-04-21 12:10:00,230.93,231.41,230.85,231.33,9702.0,230.3571,230.8359,230.2773,230.7561,9702.0
2025-04-21 12:20:00,231.19,231.73,231.08,231.69,6753.0,230.6164,231.1551,230.5067,231.1152,6753.0
2025-04-21 12:30:00,231.69,231.91,231.51,231.83,3376.0,231.1152,231.3346,230.9356,231.2548,3376.0
2025-04-21 12:40:00,231.71,231.71,231.21,231.24,2922.0,231.1351,231.1351,230.6364,230.6663,2922.0
2025-04-21 12:50:00,231.25,231.25,230.76,230.84,2857.0,230.6763,230.6763,230.1875,230.2673,2857.0
2025-04-21 13:00:00,230.84,230.88,230.15,230.25,3059.0,230.2673,230.3072,229.579,229.6787,3059.0
2025-04-21 13:10:00,230.15,230.16,229.44,230.06,5646.0,229.579,229.589,228.8708,229.4892,5646.0
2025-04-21 13:20:00,229.9,230.16,229.65,229.65,10800.0,229.3296,229.589,229.0802,229.0802,10800.0
2025-04-21 13:30:00,229.76,230.19,229.75,230.05,6395.0,229.19,229.6189,229.18,229.4792,6395.0
2025-04-21 13:40:00,230.14,230.27,229.49,229.56,3163.0,229.569,229.6987,228.9206,228.9905,3163.0
2025-04-21 13:50:00,229.64,229.93,229.5,229.93,5262.0,229.0703,229.3595,228.9306,229.3595,5262.0
2025-04-21 14:00:00,229.78,230.1,229.52,230.09,6648.0,229.2099,229.5291,228.9506,229.5191,6648.0
2025-04-21 14:10:00,229.79,230.21,229.7,230.11,4478.0,229.2199,229.6388,229.1301,229.5391,4478.0
2025-04-21 14:20:00,230.1,230.32,230.1,230.29,2251.0,229.5291,229.7486,229.5291,229.7186,2251.0
2025-04-21 14:30:00,230.21,230.66,230.06,230.62,13998.0,229.6388,230.0877,229.4892,230.0478,13998.0
2025-04-21 14:40:00,230.65,230.66,230.14,230.15,7314.0,230.0778,230.0877,229.569,229.579,7314.0
2025-04-21 14:50:00,230.23,230.23,229.39,229.56,5554.0,229.6588,229.6588,228.8209,228.9905,5554.0
2025-04-21 15:00:00,229.53,229.93,229.53,229.83,4995.0,228.9605,229.3595,228.9605,229.2598,4995.0
2025-04-21 15:10:00,229.75,230.13,229.7,230.07,7203.0,229.18,229.559,229.1301,229.4992,7203.0
2025-04-21 15:20:00,229.97,230.28,229.89,230.0,5785.0,229.3994,229.7087,229.3196,229.4294,5785.0
2025-04-21 15:30:00,230.12,230.94,229.66,230.68,20442.0,229.5491,230.367,229.0902,230.1077,20442.0
2025-04-21 15:40:00,230.79,231.26,230.66,231.17,13626.0,230.2174,230.6862,230.0877,230.5965,13626.0
2025-04-21 15:50:00,231.18,231.9,230.99,231.55,67236.0,230.6064,231.3247,230.4169,230.9755,67236.0
2025-04-22 09:30:00,233.73,235.57,233.73,234.54,23591.0,233.1501,234.9855,233.1501,233.9581,23591.0
2025-04-22 09:40:00,234.81,235.61,234.67,235.01,8222.0,234.2274,235.0254,234.0878,234.4269,8222.0
2025-04-22 09:50:00,235.0,235.34,234.59,235.34,11996.0,234.417,234.7561,234.008,234.7561,11996.0
2025-04-22 10:00:00,235.39,235.58,234.98,235.15,4352.0,234.806,234.9955,234.397,234.5666,4352.0
2025-04-22 10:10:00,235.24,235.25,234.49,234.7,4608.0,234.6564,234.6663,233.9082,234.1177,4608.0
2025-04-22 10:20:00,234.65,235.1,234.61,235.05,4339.0,234.0678,234.5167,234.0279,234.4668,4339.0
2025-04-22 10:30:00,235.09,235.87,234.84,235.83,6308.0,234.5067,235.2848,234.2574,235.2449,6308.0
2025-04-22 10:40:00,235.91,236.14,235.8,235.8,5641.0,235.3247,235.5541,235.215,235.215,5641.0
2025-04-22 10:50:00,236.11,236.11,235.29,235.67,7576.0,235.5242,235.5242,234.7062,235.0853,7576.0
2025-04-22 11:00:00,235.67,235.87,235.58,235.58,3814.0,235.0853,235.2848,234.9955,234.9955,3814.0
2025-04-22 11:10:00,235.67,235.83,235.55,235.63,3157.0,235.0853,235.2449,234.9656,235.0454,3157.0
2025-04-22 11:20:00,235.55,235.95,235.5,235.64,4540.0,234.9656,235.3646,234.9157,235.0554,4540.0
2025-04-22 11:30:00,235.6,236.16,235.6,235.96,8484.0,235.0155,235.5741,235.0155,235.3746,8484.0
2025-04-22 11:40:00,236.06,236.06,235.38,235.42,4024.0,235.4743,235.4743,234.796,234.8359,4024.0
2025-04-22 11:50:00,235.53,236.3,235.49,236.17,7532.0,234.9456,235.7137,234.9057,235.5841,7532.0
2025-04-22 12:00:00,236.38,237.07,236.38,236.76,6071.0,235.7935,236.4818,235.7935,236.1726,6071.0
2025-04-22 12:10:00,236.91,236.91,236.4,236.61,5342.0,236.3222,236.3222,235.8135,236.023,5342.0
2025-04-22 12:20:00,236.77,237.07,236.5,236.64,7655.0,236.1826,236.4818,235.9132,236.0529,7655.0
2025-04-22 12:30:00,236.57,236.87,236.5,236.58,10043.0,235.9831,236.2823,235.9132,235.993,10043.0
2025-04-22 12:40:00,236.48,236.48,235.87,236.14,5215.0,235.8933,235.8933,235.2848,235.5541,5215.0
2025-04-22 12:50:00,236.14,236.32,235.95,236.09,3567.0,235.5541,235.7337,235.3646,235.5043,3567.0
2025-04-22 13:00:00,235.96,236.4,235.89,235.89,6361.0,235.3746,235.8135,235.3048,235.3048,6361.0
2025-04-22 13:10:00,235.89,235.9,234.88,235.21,5256.0,235.3048,235.3147,234.2973,234.6264,5256.0
2025-04-22 13:20:00,235.25,235.29,234.31,234.31,4850.0,234.6663,234.7062,233.7287,233.7287,4850.0
2025-04-22 13:30:00,234.5,234.73,234.3,234.71,4371.0,233.9182,234.1476,233.7187,234.1277,4371.0
2025-04-22 13:40:00,234.7,234.78,234.24,234.26,1738.0,234.1177,234.1975,233.6588,233.6788,1738.0
2025-04-22 13:50:00,234.29,234.29,233.97,233.97,1002.0,233.7087,233.7087,233.3895,233.3895,1002.0
2025-04-22 14:00:00,234.1,234.96,234.01,234.81,4337.0,233.5192,234.3771,233.4294,234.2274,4337.0
2025-04-22 14:10:00,234.78,235.23,234.74,235.14,5285.0,234.1975,234.6464,234.1576,234.5566,5285.0
2025-04-22 14:20:00,235.06,235.56,235.04,235.38,4588.0,234.4768,234.9756,234.4569,234.796,4588.0
2025-04-22 14:30:00,235.43,235.99,235.43,235.78,3376.0,234.8459,235.4045,234.8459,235.195,3376.0
2025-04-22 14:40:00,235.85,236.29,235.85,236.01,5698.0,235.2649,235.7038,235.2649,235.4245,5698.0
2025-04-22 14:50:00,236.04,236.37,236.03,236.36,5573.0,235.4544,235.7836,235.4444,235.7736,5573.0
2025-04-22 15:00:00,236.27,236.56,236.18,236.22,6503.0,235.6838,235.9731,235.594,235.6339,6503.0
2025-04-22 15:10:00,236.22,236.32,235.89,236.07,4658.0,235.6339,235.7337,235.3048,235.4843,4658.0
2025-04-22 15:20:00,236.07,236.32,235.82,236.32,10228.0,235.4843,235.7337,235.2349,235.7337,10228.0
2025-04-22 15:30:00,236.09,236.49,236.09,236.27,11406.0,235.5043,235.9033,235.5043,235.6838,11406.0
2025-04-22 15:40:00,236.26,237.29,236.26,237.2,9403.0,235.6738,236.7013,235.6738,236.6115,9403.0
2025-04-22 15:50:00,237.06,237.3,236.5,236.82,65165.0,236.4719,236.7113,235.9132,236.2324,65165.0
2025-04-23 09:30:00,240.36,241.51,238.95,240.56,37145.0,239.7637,240.9108,238.3572,239.9632,37145.0
2025-04-23 09:40:00,240.41,240.41,239.21,239.93,18819.0,239.8135,239.8135,238.6165,239.3347,18819.0
2025-04-23 09:50:00,240.23,240.39,239.43,240.34,7438.0,239.634,239.7936,238.836,239.7437,7438.0
2025-04-23 10:00:00,240.62,240.98,239.58,240.33,9864.0,240.023,240.3821,238.9856,239.7337,9864.0
2025-04-23 10:10:00,240.37,240.59,239.08,239.91,12402.0,239.7736,239.9931,238.4868,239.3148,12402.0
2025-04-23 10:20:00,239.77,240.54,239.68,240.34,13359.0,239.1751,239.9432,239.0854,239.7437,13359.0
2025-04-23 10:30:00,240.48,241.01,240.44,240.51,5695.0,239.8834,240.4121,239.8435,239.9133,5695.0
2025-04-23 10:40:00,240.63,240.82,240.06,240.06,12044.0,240.033,240.2225,239.4644,239.4644,12044.0
2025-04-23 10:50:00,240.08,240.08,239.21,239.39,9241.0,239.4844,239.4844,238.6165,238.7961,9241.0
2025-04-23 11:00:00,239.11,239.7,238.71,239.29,10546.0,238.5168,239.1053,238.1178,238.6963,10546.0
2025-04-23 11:10:00,239.23,239.55,239.02,239.21,4996.0,238.6365,238.9557,238.427,238.6165,4996.0
2025-04-23 11:20:00,239.03,239.18,238.4,238.59,11660.0,238.437,238.5866,237.8085,237.9981,11660.0
2025-04-23 11:30:00,238.59,238.75,238.28,238.7,11621.0,237.9981,238.1577,237.6888,238.1078,11621.0
2025-04-23 11:40:00,238.75,238.92,237.69,237.73,7588.0,238.1577,238.3272,237.1003,237.1402,7588.0
2025-04-23 11:50:00,237.91,237.91,237.24,237.66,3151.0,237.3197,237.3197,236.6514,237.0704,3151.0
2025-04-23 12:00:00,237.76,237.8,237.16,237.16,4357.0,237.1701,237.21,236.5716,236.5716,4357.0
2025-04-23 12:10:00,237.14,237.45,236.08,236.08,4883.0,236.5517,236.8609,235.4943,235.4943,4883.0
2025-04-23 12:20:00,236.16,236.8,236.0,236.8,3349.0,235.5741,236.2125,235.4145,236.2125,3349.0
2025-04-23 12:30:00,236.83,237.59,236.77,237.26,4322.0,236.2424,237.0005,236.1826,236.6714,4322.0
2025-04-23 12:40:00,237.26,237.47,236.64,236.68,4338.0,236.6714,236.8808,236.0529,236.0928,4338.0
2025-04-23 12:50:00,236.65,237.55,236.65,237.29,8634.0,236.0629,236.9606,236.0629,236.7013,8634.0
2025-04-23 13:00:00,237.15,238.35,236.93,238.15,8955.0,236.5616,237.7587,236.3422,237.5591,8955.0
2025-04-23 13:10:00,238.17,238.38,237.91,238.38,3302.0,237.5791,237.7886,237.3197,237.7886,3302.0
2025-04-23 13:20:00,238.21,238.38,237.62,237.68,5917.0,237.619,237.7886,237.0305,237.0903,5917.0
2025-04-23 13:30:00,237.69,237.69,237.06,237.17,14378.0,237.1003,237.1003,236.4719,236.5816,14378.0
2025-04-23 13:40:00,237.25,237.28,236.82,237.02,6098.0,236.6614,236.6913,236.2324,236.432,6098.0
2025-04-23 13:50:00,237.03,237.68,236.86,237.34,13369.0,236.4419,237.0903,236.2723,236.7512,13369.0
2025-04-23 14:00:00,237.48,237.5,237.14,237.28,2224.0,236.8908,236.9108,236.5517,236.6913,2224.0
2025-04-23 14:10:00,237.27,237.74,237.04,237.61,11179.0,236.6813,237.1502,236.4519,237.0205,11179.0
2025-04-23 14:20:00,237.78,237.98,237.2,237.2,6582.0,237.1901,237.3896,236.6115,236.6115,6582.0
2025-04-23 14:30:00,237.39,237.64,237.11,237.21,3080.0,236.801,237.0504,236.5217,236.6215,3080.0
2025-04-23 14:40:00,237.21,237.23,236.85,236.96,4843.0,236.6215,236.6414,236.2624,236.3721,4843.0
2025-04-23 14:50:00,237.13,237.22,236.88,236.92,5975.0,236.5417,236.6315,236.2923,236.3322,5975.0
2025-04-23 15:00:00,236.96,236.96,236.53,236.59,4399.0,236.3721,236.3721,235.9432,236.003,4399.0
2025-04-23 15:10:00,236.59,236.88,236.58,236.85,8092.0,236.003,236.2923,235.993,236.2624,8092.0
2025-04-23 15:20:00,236.86,237.47,236.79,237.41,31625.0,236.2723,236.8808,236.2025,236.821,31625.0
2025-04-23 15:30:00,237.31,237.96,236.98,237.06,17301.0,236.7212,237.3696,236.3921,236.4719,17301.0
2025-04-23 15:40:00,237.19,237.55,236.76,237.49,21242.0,236.6015,236.9606,236.1726,236.9008,21242.0
2025-04-23 15:50:00,237.64,238.3,237.43,237.96,104480.0,237.0504,237.7088,236.8409,237.3696,104480.0
2025-04-24 09:30:00,237.87,238.34,235.62,235.62,9519.0,237.2798,237.7487,235.0354,235.0354,9519.0
2025-04-24 09:40:00,236.12,237.02,235.99,237.02,5110.0,235.5342,236.432,235.4045,236.432,5110.0
2025-04-24 09:50:00,236.9,237.62,236.89,237.26,13242.0,236.3122,237.0305,236.3023,236.6714,13242.0
2025-04-24 10:00:00,237.27,237.85,236.66,237.85,9352.0,236.6813,237.2599,236.0728,237.2599,9352.0
2025-04-24 10:10:00,237.83,238.25,237.59,238.25,7003.0,237.2399,237.6589,237.0005,237.6589,7003.0
2025-04-24 10:20:00,238.2,238.72,238.13,238.65,9041.0,237.609,238.1277,237.5392,238.0579,9041.0
2025-04-24 10:30:00,238.86,239.68,238.68,239.24,10362.0,238.2674,239.0854,238.0878,238.6464,10362.0
2025-04-24 10:40:00,239.37,239.4,238.91,239.0,10499.0,238.7761,238.806,238.3173,238.407,10499.0
2025-04-24 10:50:00,238.97,238.97,238.48,238.84,17546.0,238.3771,238.3771,237.8883,238.2474,17546.0
2025-04-24 11:00:00,238.99,239.02,238.39,238.39,19544.0,238.3971,238.427,237.7986,237.7986,19544.0
2025-04-24 11:10:00,238.29,239.05,238.29,238.5,10596.0,237.6988,238.4569,237.6988,237.9083,10596.0
2025-04-24 11:20:00,238.5,238.85,238.0,238.23,7805.0,237.9083,238.2574,237.4095,237.6389,7805.0
2025-04-24 11:30:00,238.23,238.46,238.0,238.42,7512.0,237.6389,237.8684,237.4095,237.8285,7512.0
2025-04-24 11:40:00,238.46,238.57,238.32,238.48,4667.0,237.8684,237.9781,237.7287,237.8883,4667.0
2025-04-24 11:50:00,238.47,239.07,238.32,238.64,9858.0,237.8784,238.4769,237.7287,238.0479,9858.0
2025-04-24 12:00:00,238.86,239.16,238.75,238.96,5521.0,238.2674,238.5666,238.1577,238.3671,5521.0
2025-04-24 12:10:00,238.96,239.55,238.96,239.46,3761.0,238.3671,238.9557,238.3671,238.8659,3761.0
2025-04-24 12:20:00,239.66,239.68,239.29,239.43,5222.0,239.0654,239.0854,238.6963,238.836,5222.0
2025-04-24 12:30:00,239.41,239.89,239.38,239.75,4270.0,238.816,239.2948,238.7861,239.1552,4270.0
2025-04-24 12:40:00,239.92,239.98,239.52,239.74,5814.0,239.3248,239.3846,238.9257,239.1452,5814.0
2025-04-24 12:50:00,239.73,239.9,239.61,239.84,3766.0,239.1352,239.3048,239.0155,239.245,3766.0
2025-04-24 13:00:00,239.61,239.76,239.27,239.27,6170.0,239.0155,239.1652,238.6764,238.6764,6170.0
2025-04-24 13:10:00,239.13,239.58,239.12,239.15,6629.0,238.5367,238.9856,238.5267,238.5567,6629.0
2025-04-24 13:20:00,239.12,239.49,239.12,239.32,3163.0,238.5267,238.8958,238.5267,238.7262,3163.0
2025-04-24 13:30:00,239.37,239.57,239.17,239.29,5029.0,238.7761,238.9756,238.5766,238.6963,5029.0
2025-04-24 13:40:00,239.39,239.39,238.89,239.01,4640.0,238.7961,238.7961,238.2973,238.417,4640.0
2025-04-24 13:50:00,239.01,239.4,238.99,239.1,7719.0,238.417,238.806,238.3971,238.5068,7719.0
2025-04-24 14:00:00,239.19,239.48,239.14,239.28,8359.0,238.5966,238.8858,238.5467,238.6863,8359.0
2025-04-24 14:10:00,239.42,239.42,238.81,238.97,7051.0,238.826,238.826,238.2175,238.3771,7051.0
2025-04-24 14:20:00,238.7,238.83,238.65,238.77,4867.0,238.1078,238.2375,238.0579,238.1776,4867.0
2025-04-24 14:30:00,238.76,239.19,238.76,239.11,6309.0,238.1676,238.5966,238.1676,238.5168,6309.0
2025-04-24 14:40:00,239.15,239.27,239.1,239.16,8267.0,238.5567,238.6764,238.5068,238.5666,8267.0
2025-04-24 14:50:00,239.16,239.37,239.07,239.09,7191.0,238.5666,238.7761,238.4769,238.4968,7191.0
2025-04-24 15:00:00,239.01,239.03,238.8,238.92,14267.0,238.417,238.437,238.2075,238.3272,14267.0
2025-04-24 15:10:00,239.03,239.4,238.45,239.27,13524.0,238.437,238.806,237.8584,238.6764,13524.0
2025-04-24 15:20:00,239.18,239.6,239.17,239.33,8352.0,238.5866,239.0055,238.5766,238.7362,8352.0
2025-04-24 15:30:00,239.37,239.95,238.95,239.74,18444.0,238.7761,239.3547,238.3572,239.1452,18444.0
2025-04-24 15:40:00,239.74,240.36,239.74,240.29,17454.0,239.1452,239.7637,239.1452,239.6938,17454.0
2025-04-24 15:50:00,240.12,240.16,239.56,239.69,76074.0,239.5243,239.5642,238.9656,239.0953,76074.0
2025-04-25 09:30:00,239.14,239.14,237.15,238.42,15601.0,238.5467,238.5467,236.5616,237.8285,15601.0
2025-04-25 09:40:00,238.45,238.45,236.98,237.05,12869.0,237.8584,237.8584,236.3921,236.4619,12869.0
2025-04-25 09:50:00,237.05,237.78,236.71,237.39,16135.0,236.4619,237.1901,236.1227,236.801,16135.0
2025-04-25 10:00:00,237.39,237.63,236.61,237.61,24879.0,236.801,237.0404,236.023,237.0205,24879.0
2025-04-25 10:10:00,237.67,237.91,236.9,237.08,2543.0,237.0803,237.3197,236.3122,236.4918,2543.0
2025-04-25 10:20:00,236.87,236.87,235.98,236.22,17565.0,236.2823,236.2823,235.3945,235.6339,17565.0
2025-04-25 10:30:00,236.2,236.29,235.93,236.19,10510.0,235.614,235.7038,235.3447,235.604,10510.0
2025-04-25 10:40:00,236.12,236.61,236.12,236.51,6771.0,235.5342,236.023,235.5342,235.9232,6771.0
2025-04-25 10:50:00,236.44,236.94,236.19,236.45,6743.0,235.8534,236.3521,235.604,235.8634,6743.0
2025-04-25 11:00:00,236.48,236.72,236.48,236.69,3236.0,235.8933,236.1327,235.8933,236.1028,3236.0
2025-04-25 11:10:00,236.98,236.98,236.35,236.55,6810.0,236.3921,236.3921,235.7636,235.9631,6810.0
2025-04-25 11:20:00,236.56,237.26,236.53,237.22,17017.0,235.9731,236.6714,235.9432,236.6315,17017.0
2025-04-25 11:30:00,237.1,237.28,236.88,236.99,7275.0,236.5118,236.6913,236.2923,236.402,7275.0
2025-04-25 11:40:00,237.02,237.06,236.74,237.02,5613.0,236.432,236.4719,236.1526,236.432,5613.0
2025-04-25 11:50:00,237.0,237.47,236.99,237.29,7143.0,236.412,236.8808,236.402,236.7013,7143.0
2025-04-25 12:00:00,237.27,237.42,237.19,237.23,3043.0,236.6813,236.831,236.6015,236.6414,3043.0
2025-04-25 12:10:00,237.23,237.55,237.11,237.38,11831.0,236.6414,236.9606,236.5217,236.7911,11831.0
2025-04-25 12:20:00,237.57,237.98,237.53,237.89,5898.0,236.9806,237.3896,236.9407,237.2998,5898.0
2025-04-25 12:30:00,237.83,237.97,237.81,237.83,1088.0,237.2399,237.3796,237.22,237.2399,1088.0
2025-04-25 12:40:00,237.8,237.8,237.21,237.37,6444.0,237.21,237.21,236.6215,236.7811,6444.0
2025-04-25 12:50:00,237.28,237.67,237.28,237.45,2084.0,236.6913,237.0803,236.6913,236.8609,2084.0
2025-04-25 13:00:00,237.53,237.77,237.21,237.21,8884.0,236.9407,237.1801,236.6215,236.6215,8884.0
2025-04-25 13:10:00,237.19,237.75,237.19,237.65,6121.0,236.6015,237.1601,236.6015,237.0604,6121.0
2025-04-25 13:20:00,237.65,237.72,237.29,237.72,17607.0,237.0604,237.1302,236.7013,237.1302,17607.0
2025-04-25 13:30:00,237.56,237.72,237.0,237.3,6242.0,236.9706,237.1302,236.412,236.7113,6242.0
2025-04-25 13:40:00,237.05,237.24,236.85,236.87,5846.0,236.4619,236.6514,236.2624,236.2823,5846.0
2025-04-25 13:50:00,236.93,237.03,236.23,236.31,5917.0,236.3422,236.4419,235.6439,235.7237,5917.0
2025-04-25 14:00:00,236.3,236.81,236.3,236.78,6149.0,235.7137,236.2225,235.7137,236.1925,6149.0
2025-04-25 14:10:00,236.95,237.1,236.76,236.94,7017.0,236.3621,236.5118,236.1726,236.3521,7017.0
2025-04-25 14:20:00,236.94,237.36,236.94,237.21,3946.0,236.3521,236.7711,236.3521,236.6215,3946.0
2025-04-25 14:30:00,237.06,237.54,237.06,237.41,5831.0,236.4719,236.9507,236.4719,236.821,5831.0
2025-04-25 14:40:00,237.51,237.6,237.2,237.21,6216.0,236.9207,237.0105,236.6115,236.6215,6216.0
2025-04-25 14:50:00,237.2,237.24,236.9,237.13,6074.0,236.6115,236.6514,236.3122,236.5417,6074.0
2025-04-25 15:00:00,237.26,237.75,237.26,237.63,6283.0,236.6714,237.1601,236.6714,237.0404,6283.0
2025-04-25 15:10:00,237.56,237.78,237.49,237.7,3527.0,236.9706,237.1901,236.9008,237.1103,3527.0
2025-04-25 15:20:00,237.67,237.95,237.55,237.63,7208.0,237.0803,237.3596,236.9606,237.0404,7208.0
2025-04-25 15:30:00,237.59,237.77,237.21,237.69,11629.0,237.0005,237.1801,236.6215,237.1003,11629.0
2025-04-25 15:40:00,237.69,237.83,237.43,237.65,12013.0,237.1003,237.2399,236.8409,237.0604,12013.0
2025-04-25 15:50:00,237.73,238.23,237.53,238.13,81836.0,237.1402,237.6389,236.9407,237.5392,81836.0
2025-04-28 09:30:00,239.41,240.99,239.22,240.14,26415.0,238.816,240.3921,238.6265,239.5442,26415.0
2025-04-28 09:40:00,239.86,239.92,238.93,239.4,30334.0,239.2649,239.3248,238.3372,238.806,30334.0
2025-04-28 09:50:00,239.41,240.28,239.41,239.7,13740.0,238.816,239.6839,238.816,239.1053,13740.0
2025-04-28 10:00:00,239.59,239.73,238.86,238.94,33968.0,238.9956,239.1352,238.2674,238.3472,33968.0
2025-04-28 10:10:00,238.88,239.13,238.63,238.75,15915.0,238.2873,238.5367,238.038,238.1577,15915.0
2025-04-28 10:20:00,238.87,239.54,238.72,238.78,21912.0,238.2774,238.9457,238.1277,238.1876,21912.0
2025-04-28 10:30:00,238.86,239.25,238.37,239.05,34926.0,238.2674,238.6564,237.7786,238.4569,34926.0
2025-04-28 10:40:00,239.14,240.35,239.11,240.11,15970.0,238.5467,239.7537,238.5168,239.5143,15970.0
2025-04-28 10:50:00,240.21,240.39,239.94,240.25,10149.0,239.614,239.7936,239.3447,239.6539,10149.0
2025-04-28 11:00:00,240.13,240.16,239.69,239.69,7004.0,239.5342,239.5642,239.0953,239.0953,7004.0
2025-04-28 11:10:00,239.68,239.97,239.64,239.67,5119.0,239.0854,239.3746,239.0455,239.0754,5119.0
2025-04-28 11:20:00,239.69,239.69,238.94,239.01,3842.0,239.0953,239.0953,238.3472,238.417,3842.0
2025-04-28 11:30:00,238.93,239.65,238.92,239.28,39478.0,238.3372,239.0554,238.3272,238.6863,39478.0
2025-04-28 11:40:00,239.28,239.67,239.01,239.01,40366.0,238.6863,239.0754,238.417,238.417,40366.0
2025-04-28 11:50:00,239.05,239.25,238.52,238.85,35687.0,238.4569,238.6564,237.9282,238.2574,35687.0
2025-04-28 12:00:00,238.78,238.86,238.37,238.51,15451.0,238.1876,238.2674,237.7786,237.9183,15451.0
2025-04-28 12:10:00,238.54,238.54,238.04,238.04,17993.0,237.9482,237.9482,237.4494,237.4494,17993.0
2025-04-28 12:20:00,238.04,238.14,237.71,238.0,47502.0,237.4494,237.5492,237.1202,237.4095,47502.0
2025-04-28 12:30:00,238.09,238.41,238.01,238.09,32737.0,237.4993,237.8185,237.4195,237.4993,32737.0
2025-04-28 12:40:00,237.89,238.17,237.88,238.09,7143.0,237.2998,237.5791,237.2898,237.4993,7143.0
2025-04-28 12:50:00,238.05,238.16,237.84,237.98,37221.0,237.4594,237.5691,237.2499,237.3896,37221.0
2025-04-28 13:00:00,237.97,238.19,237.15,237.27,12406.0,237.3796,237.599,236.5616,236.6813,12406.0
2025-04-28 13:10:00,237.27,237.3,237.06,237.19,5413.0,236.6813,236.7113,236.4719,236.6015,5413.0
2025-04-28 13:20:00,237.34,237.34,236.83,236.83,10968.0,236.7512,236.7512,236.2424,236.2424,10968.0
2025-04-28 13:30:00,236.95,237.13,236.5,237.13,19061.0,236.3621,236.5417,235.9132,236.5417,19061.0
2025-04-28 13:40:00,236.99,237.54,236.83,237.22,15292.0,236.402,236.9507,236.2424,236.6315,15292.0
2025-04-28 13:50:00,237.32,237.6,237.21,237.57,13042.0,236.7312,237.0105,236.6215,236.9806,13042.0
2025-04-28 14:00:00,237.54,237.76,237.53,237.74,9841.0,236.9507,237.1701,236.9407,237.1502,9841.0
2025-04-28 14:10:00,237.6,237.69,237.48,237.57,8749.0,237.0105,237.1003,236.8908,236.9806,8749.0
2025-04-28 14:20:00,237.68,238.07,237.58,238.02,22339.0,237.0903,237.4793,236.9906,237.4295,22339.0
2025-04-28 14:30:00,237.99,238.21,237.66,237.94,11369.0,237.3995,237.619,237.0704,237.3497,11369.0
2025-04-28 14:40:00,238.09,238.21,237.82,237.99,8312.0,237.4993,237.619,237.23,237.3995,8312.0
2025-04-28 14:50:00,238.12,238.28,237.83,237.89,4731.0,237.5292,237.6888,237.2399,237.2998,4731.0
2025-04-28 15:00:00,237.81,238.16,237.8,238.06,8275.0,237.22,237.5691,237.21,237.4694,8275.0
2025-04-28 15:10:00,238.09,238.33,237.93,238.32,10330.0,237.4993,237.7387,237.3397,237.7287,10330.0
2025-04-28 15:20:00,238.32,238.65,238.27,238.59,9260.0,237.7287,238.0579,237.6788,237.9981,9260.0
2025-04-28 15:30:00,238.59,238.89,238.05,238.84,43540.0,237.9981,238.2973,237.4594,238.2474,43540.0
2025-04-28 15:40:00,238.84,239.05,238.58,238.68,17794.0,238.2474,238.4569,237.9881,238.0878,17794.0
2025-04-28 15:50:00,238.83,239.29,238.64,239.04,114975.0,238.2375,238.6963,238.0479,238.4469,114975.0
2025-04-29 09:30:00,245.5,246.75,241.42,245.18,117267.0,244.8909,246.1378,240.821,244.5717,117267.0
2025-04-29 09:40:00,244.8,245.28,242.21,242.56,36455.0,244.1926,244.6715,241.6091,241.9582,36455.0
2025-04-29 09:50:00,242.55,243.66,241.95,242.03,14596.0,241.9482,243.0555,241.3497,241.4295,14596.0
2025-04-29 10:00:00,242.35,244.59,241.9,242.63,47195.0,241.7487,243.9832,241.2998,242.028,47195.0
2025-04-29 10:10:00,242.63,242.97,240.92,241.32,13311.0,242.028,242.3672,240.3223,240.7213,13311.0
2025-04-29 10:20:00,241.42,241.8,241.22,241.42,8448.0,240.821,241.2001,240.6215,240.821,8448.0
2025-04-29 10:30:00,241.64,243.2,241.64,242.86,12006.0,241.0405,242.5966,241.0405,242.2575,12006.0
2025-04-29 10:40:00,242.76,243.43,242.58,243.29,8812.0,242.1577,242.826,241.9782,242.6864,8812.0
2025-04-29 10:50:00,243.29,244.15,243.22,244.14,6923.0,242.6864,243.5443,242.6166,243.5343,6923.0
2025-04-29 11:00:00,243.61,244.15,243.28,243.65,14959.0,243.0056,243.5443,242.6764,243.0455,14959.0
2025-04-29 11:10:00,243.51,243.65,243.03,243.03,8317.0,242.9058,243.0455,242.427,242.427,8317.0
2025-04-29 11:20:00,243.09,244.12,243.02,243.9,7100.0,242.4869,243.5143,242.4171,243.2949,7100.0
2025-04-29 11:30:00,243.94,244.12,242.96,243.38,24637.0,243.3348,243.5143,242.3572,242.7762,24637.0
2025-04-29 11:40:00,243.46,244.14,243.45,243.68,14169.0,242.856,243.5343,242.846,243.0754,14169.0
2025-04-29 11:50:00,243.84,243.84,243.0,243.5,11740.0,243.235,243.235,242.3971,242.8959,11740.0
2025-04-29 12:00:00,243.5,244.3,243.5,244.3,5526.0,242.8959,243.6939,242.8959,243.6939,5526.0
2025-04-29 12:10:00,244.19,244.6,244.0,244.38,8496.0,243.5842,243.9931,243.3946,243.7737,8496.0
2025-04-29 12:20:00,244.37,244.69,244.22,244.52,5229.0,243.7637,244.0829,243.6141,243.9133,5229.0
2025-04-29 12:30:00,244.57,244.59,243.92,243.92,5985.0,243.9632,243.9832,243.3148,243.3148,5985.0
2025-04-29 12:40:00,243.96,244.06,243.34,243.4,7116.0,243.3547,243.4545,242.7363,242.7961,7116.0
2025-04-29 12:50:00,243.49,243.59,243.27,243.43,5909.0,242.8859,242.9857,242.6664,242.826,5909.0
2025-04-29 13:00:00,243.44,243.88,243.43,243.84,7589.0,242.836,243.2749,242.826,243.235,7589.0
2025-04-29 13:10:00,243.61,245.32,243.55,245.01,21329.0,243.0056,244.7114,242.9457,244.4021,21329.0
2025-04-29 13:20:00,245.01,245.39,244.85,245.36,9618.0,244.4021,244.7812,244.2425,244.7513,9618.0
2025-04-29 13:30:00,245.32,245.67,245.18,245.59,21624.0,244.7114,245.0605,244.5717,244.9807,21624.0
2025-04-29 13:40:00,245.67,246.16,245.51,246.01,30343.0,245.0605,245.5493,244.9009,245.3996,30343.0
2025-04-29 13:50:00,245.98,246.18,245.87,246.01,14996.0,245.3697,245.5692,245.26,245.3996,14996.0
2025-04-29 14:00:00,246.01,246.39,246.0,246.14,12478.0,245.3996,245.7787,245.3897,245.5293,12478.0
2025-04-29 14:10:00,246.27,246.99,246.27,246.65,27128.0,245.659,246.3772,245.659,246.0381,27128.0
2025-04-29 14:20:00,246.65,247.0,246.16,246.99,15818.0,246.0381,246.3872,245.5493,246.3772,15818.0
2025-04-29 14:30:00,246.91,247.43,246.89,247.14,18207.0,246.2974,246.8161,246.2775,246.5268,18207.0
2025-04-29 14:40:00,247.25,247.49,247.15,247.33,18782.0,246.6366,246.876,246.5368,246.7164,18782.0
2025-04-29 14:50:00,247.33,247.79,247.2,247.76,24767.0,246.7164,247.1752,246.5867,247.1453,24767.0
2025-04-29 15:00:00,247.77,247.77,247.0,247.4,25874.0,247.1553,247.1553,246.3872,246.7862,25874.0
2025-04-29 15:10:00,247.39,247.47,247.06,247.08,19178.0,246.7762,246.856,246.447,246.467,19178.0
2025-04-29 15:20:00,247.17,247.47,247.08,247.37,25093.0,246.5568,246.856,246.467,246.7563,25093.0
2025-04-29 15:30:00,247.44,247.54,246.75,246.77,25970.0,246.8261,246.9259,246.1378,246.1578,25970.0
2025-04-29 15:40:00,246.71,246.99,246.44,246.84,28891.0,246.0979,246.3772,245.8286,246.2276,28891.0
2025-04-29 15:50:00,246.91,247.36,246.57,246.81,122751.0,246.2974,246.7463,245.9583,246.1977,122751.0
2025-04-30 09:30:00,246.04,249.0,244.13,247.6,37724.0,245.4296,248.3822,243.5243,246.9857,37724.0
2025-04-30 09:40:00,247.37,247.85,246.77,247.53,22900.0,246.7563,247.2351,246.1578,246.9159,22900.0
2025-04-30 09:50:00,247.53,247.53,245.76,246.0,47538.0,246.9159,246.9159,245.1503,245.3897,47538.0
2025-04-30 10:00:00,245.83,246.4,244.53,244.83,21930.0,245.2201,245.7887,243.9233,244.2226,21930.0
2025-04-30 10:10:00,244.5,244.88,243.79,244.73,36760.0,243.8934,244.2725,243.1852,244.1228,36760.0
2025-04-30 10:20:00,245.01,245.14,244.45,244.86,8771.0,244.4021,244.5318,243.8435,244.2525,8771.0
2025-04-30 10:30:00,244.86,245.66,244.86,245.23,8227.0,244.2525,245.0505,244.2525,244.6216,8227.0
2025-04-30 10:40:00,245.21,245.78,244.89,245.78,5413.0,244.6016,245.1702,244.2824,245.1702,5413.0
2025-04-30 10:50:00,245.73,246.6,245.4,246.06,6317.0,245.1203,245.9882,244.7912,245.4495,6317.0
2025-04-30 11:00:00,246.22,247.01,246.1,247.0,6260.0,245.6091,246.3972,245.4894,246.3872,6260.0
2025-04-30 11:10:00,247.0,247.88,246.94,247.72,4276.0,246.3872,247.265,246.3273,247.1054,4276.0
2025-04-30 11:20:00,247.85,248.26,247.59,247.87,8287.0,247.2351,247.6441,246.9757,247.255,8287.0
2025-04-30 11:30:00,247.74,247.77,247.4,247.71,9522.0,247.1254,247.1553,246.7862,247.0954,9522.0
2025-04-30 11:40:00,247.65,248.12,247.43,247.95,6424.0,247.0356,247.5044,246.8161,247.3348,6424.0
2025-04-30 11:50:00,248.06,248.47,247.48,247.56,6486.0,247.4446,247.8535,246.866,246.9458,6486.0
2025-04-30 12:00:00,247.56,247.97,247.55,247.83,3179.0,246.9458,247.3548,246.9358,247.2151,3179.0
2025-04-30 12:10:00,247.78,248.41,247.77,248.06,12569.0,247.1653,247.7937,247.1553,247.4446,12569.0
2025-04-30 12:20:00,247.72,247.77,247.05,247.06,9387.0,247.1054,247.1553,246.4371,246.447,9387.0
2025-04-30 12:30:00,247.32,247.81,246.94,247.81,10358.0,246.7064,247.1952,246.3273,247.1952,10358.0
2025-04-30 12:40:00,247.81,248.1,247.59,247.8,12787.0,247.1952,247.4845,246.9757,247.1852,12787.0
2025-04-30 12:50:00,247.8,248.45,247.79,248.06,6201.0,247.1852,247.8336,247.1752,247.4446,6201.0
2025-04-30 13:00:00,248.02,248.18,247.66,247.66,6305.0,247.4047,247.5643,247.0456,247.0456,6305.0
2025-04-30 13:10:00,247.48,247.97,247.21,247.94,5944.0,246.866,247.3548,246.5967,247.3249,5944.0
2025-04-30 13:20:00,247.95,248.52,247.58,248.52,7325.0,247.3348,247.9034,246.9658,247.9034,7325.0
2025-04-30 13:30:00,248.52,249.16,248.28,248.99,9214.0,247.9034,248.5418,247.664,248.3723,9214.0
2025-04-30 13:40:00,248.86,249.34,248.75,249.06,9586.0,248.2426,248.7214,248.1328,248.4421,9586.0
2025-04-30 13:50:00,249.23,249.63,249.21,249.21,12680.0,248.6117,249.0107,248.5917,248.5917,12680.0
2025-04-30 14:00:00,249.57,249.7,248.81,249.0,11330.0,248.9508,249.0805,248.1927,248.3822,11330.0
2025-04-30 14:10:00,249.16,249.49,249.06,249.37,3535.0,248.5418,248.871,248.4421,248.7513,3535.0
2025-04-30 14:20:00,249.37,249.66,249.06,249.15,18373.0,248.7513,249.0406,248.4421,248.5319,18373.0
2025-04-30 14:30:00,249.02,249.61,249.01,249.31,10909.0,248.4022,248.9907,248.3922,248.6915,10909.0
2025-04-30 14:40:00,249.08,249.62,248.88,249.5,13042.0,248.462,249.0007,248.2625,248.881,13042.0
2025-04-30 14:50:00,249.42,249.71,249.2,249.39,16667.0,248.8012,249.0905,248.5817,248.7713,16667.0
2025-04-30 15:00:00,249.45,249.68,249.17,249.44,18992.0,248.8311,249.0605,248.5518,248.8211,18992.0
2025-04-30 15:10:00,249.44,250.08,249.36,249.69,18954.0,248.8211,249.4595,248.7413,249.0705,18954.0
2025-04-30 15:20:00,249.68,250.23,249.44,249.61,21815.0,249.0605,249.6092,248.8211,248.9907,21815.0
2025-04-30 15:30:00,249.66,249.67,249.08,249.43,21730.0,249.0406,249.0506,248.462,248.8112,21730.0
2025-04-30 15:40:00,249.43,251.06,249.42,250.73,38510.0,248.8112,250.4371,248.8012,250.1079,38510.0
2025-04-30 15:50:00,250.78,252.56,250.73,251.17,161393.0,250.1578,251.9334,250.1079,250.5468,161393.0
2025-05-01 09:30:00,249.66,251.03,248.57,249.55,21986.0,249.0406,250.4072,247.9533,248.9309,21986.0
2025-05-01 09:40:00,250.14,250.57,249.16,250.15,17698.0,249.5194,249.9483,248.5418,249.5294,17698.0
2025-05-01 09:50:00,250.47,251.78,250.37,250.76,43042.0,249.8486,251.1553,249.7488,250.1379,43042.0
2025-05-01 10:00:00,250.54,250.74,249.62,249.62,7895.0,249.9184,250.1179,249.0007,249.0007,7895.0
2025-05-01 10:10:00,249.63,250.47,249.5,250.41,7193.0,249.0107,249.8486,248.881,249.7887,7193.0
2025-05-01 10:20:00,250.33,252.33,250.32,252.04,36976.0,249.7089,251.704,249.699,251.4147,36976.0
2025-05-01 10:30:00,252.03,252.03,250.89,251.61,34109.0,251.4047,251.4047,250.2675,250.9858,34109.0
2025-05-01 10:40:00,251.7,252.08,251.62,251.71,9790.0,251.0755,251.4546,250.9957,251.0855,9790.0
2025-05-01 10:50:00,251.8,252.65,251.65,252.65,22499.0,251.1753,252.0232,251.0257,252.0232,22499.0
2025-05-01 11:00:00,252.38,253.01,252.29,252.77,106002.0,251.7538,252.3823,251.6641,252.1429,106002.0
2025-05-01 11:10:00,252.7,253.52,252.63,253.52,9102.0,252.073,252.891,252.0032,252.891,9102.0
2025-05-01 11:20:00,253.44,254.03,253.31,253.72,52050.0,252.8112,253.3997,252.6815,253.0905,52050.0
2025-05-01 11:30:00,253.53,253.74,253.02,253.44,12262.0,252.901,253.1105,252.3923,252.8112,12262.0
2025-05-01 11:40:00,253.48,253.85,253.35,253.51,37156.0,252.8511,253.2202,252.7214,252.881,37156.0
2025-05-01 11:50:00,253.46,253.6,252.93,253.37,11692.0,252.8312,252.9708,252.3025,252.7414,11692.0
2025-05-01 12:00:00,253.37,253.88,253.01,253.84,13395.0,252.7414,253.2501,252.3823,253.2102,13395.0
2025-05-01 12:10:00,253.77,253.95,252.95,253.11,46831.0,253.1404,253.3199,252.3224,252.482,46831.0
2025-05-01 12:20:00,253.02,253.29,252.84,253.04,12005.0,252.3923,252.6616,252.2127,252.4122,12005.0
2025-05-01 12:30:00,253.05,253.51,253.05,253.39,8802.0,252.4222,252.881,252.4222,252.7613,8802.0
2025-05-01 12:40:00,253.39,253.39,252.52,252.52,9320.0,252.7613,252.7613,251.8935,251.8935,9320.0
2025-05-01 12:50:00,252.67,252.95,252.62,252.69,5113.0,252.0431,252.3224,251.9932,252.0631,5113.0
2025-05-01 13:00:00,252.9,253.54,252.78,253.45,7105.0,252.2726,252.911,252.1529,252.8212,7105.0
2025-05-01 13:10:00,253.5,253.85,253.2,253.67,6861.0,252.8711,253.2202,252.5718,253.0406,6861.0
2025-05-01 13:20:00,253.67,253.9,253.45,253.65,14498.0,253.0406,253.2701,252.8212,253.0207,14498.0
2025-05-01 13:30:00,253.65,254.57,253.5,253.83,27206.0,253.0207,253.9384,252.8711,253.2002,27206.0
2025-05-01 13:40:00,253.85,253.91,253.13,253.32,15942.0,253.2202,253.28,252.502,252.6915,15942.0
2025-05-01 13:50:00,253.39,253.66,253.24,253.59,12540.0,252.7613,253.0307,252.6117,252.9608,12540.0
2025-05-01 14:00:00,253.44,254.29,253.41,254.09,16637.0,252.8112,253.6591,252.7813,253.4596,16637.0
2025-05-01 14:10:00,254.09,254.42,254.06,254.25,8185.0,253.4596,253.7888,253.4297,253.6192,8185.0
2025-05-01 14:20:00,254.16,254.46,253.81,254.4,23996.0,253.5294,253.8287,253.1803,253.7688,23996.0
2025-05-01 14:30:00,254.41,254.65,254.23,254.26,28323.0,253.7788,254.0182,253.5993,253.6292,28323.0
2025-05-01 14:40:00,254.28,254.59,254.1,254.12,11304.0,253.6491,253.9584,253.4696,253.4895,11304.0
2025-05-01 14:50:00,254.02,254.17,253.84,253.89,18087.0,253.3898,253.5394,253.2102,253.2601,18087.0
2025-05-01 15:00:00,253.95,254.36,253.93,254.05,11045.0,253.3199,253.7289,253.3,253.4197,11045.0
2025-05-01 15:10:00,253.93,254.35,253.82,254.11,10161.0,253.3,253.719,253.1903,253.4796,10161.0
2025-05-01 15:20:00,254.22,254.65,254.2,254.65,12835.0,253.5893,254.0182,253.5693,254.0182,12835.0
2025-05-01 15:30:00,254.66,254.75,254.22,254.4,21073.0,254.0282,254.118,253.5893,253.7688,21073.0
2025-05-01 15:40:00,254.4,254.92,254.12,254.8,24812.0,253.7688,254.2875,253.4895,254.1678,24812.0
2025-05-01 15:50:00,254.68,254.77,252.42,252.5,135365.0,254.0481,254.1379,251.7937,251.8735,135365.0
2025-05-02 09:30:00,255.68,256.29,254.84,255.81,22107.0,255.0457,255.6541,254.2077,255.1753,22107.0
2025-05-02 09:40:00,255.81,256.62,255.47,256.4,10459.0,255.1753,255.9833,254.8362,255.7639,10459.0
2025-05-02 09:50:00,256.38,257.28,256.25,257.28,29129.0,255.7439,256.6417,255.6142,256.6417,29129.0
2025-05-02 10:00:00,256.91,257.25,256.15,256.4,6827.0,256.2726,256.6118,255.5145,255.7639,6827.0
2025-05-02 10:10:00,256.37,256.37,255.83,255.83,5346.0,255.7339,255.7339,255.1953,255.1953,5346.0
2025-05-02 10:20:00,255.83,257.09,255.51,256.92,22709.0,255.1953,256.4522,254.8761,256.2826,22709.0
2025-05-02 10:30:00,256.92,257.01,256.35,256.42,24969.0,256.2826,256.3724,255.714,255.7838,24969.0
2025-05-02 10:40:00,256.61,257.0,256.51,256.88,5456.0,255.9733,256.3624,255.8736,256.2427,5456.0
2025-05-02 10:50:00,257.0,257.0,256.53,256.62,8936.0,256.3624,256.3624,255.8935,255.9833,8936.0
2025-05-02 11:00:00,256.69,256.69,256.13,256.44,15702.0,256.0531,256.0531,255.4945,255.8038,15702.0
2025-05-02 11:10:00,256.35,256.71,256.29,256.71,5664.0,255.714,256.0731,255.6541,256.0731,5664.0
2025-05-02 11:20:00,256.71,256.74,255.61,256.09,20234.0,256.0731,256.103,254.9758,255.4546,20234.0
2025-05-02 11:30:00,256.12,256.61,256.12,256.54,9951.0,255.4846,255.9733,255.4846,255.9035,9951.0
2025-05-02 11:40:00,256.54,256.54,256.32,256.33,8900.0,255.9035,255.9035,255.6841,255.694,8900.0
2025-05-02 11:50:00,256.35,256.85,256.17,256.7,14749.0,255.714,256.2128,255.5344,256.0631,14749.0
2025-05-02 12:00:00,256.71,257.06,256.47,256.92,19534.0,256.0731,256.4222,255.8337,256.2826,19534.0
2025-05-02 12:10:00,257.0,257.03,256.61,256.62,5597.0,256.3624,256.3923,255.9733,255.9833,5597.0
2025-05-02 12:20:00,256.58,256.62,256.09,256.21,5841.0,255.9434,255.9833,255.4546,255.5743,5841.0
2025-05-02 12:30:00,256.32,256.46,256.08,256.42,5719.0,255.6841,255.8237,255.4447,255.7838,5719.0
2025-05-02 12:40:00,256.25,256.46,256.24,256.37,1500.0,255.6142,255.8237,255.6043,255.7339,1500.0
2025-05-02 12:50:00,256.24,256.6,256.11,256.6,3458.0,255.6043,255.9634,255.4746,255.9634,3458.0
2025-05-02 13:00:00,256.56,256.71,256.36,256.41,6054.0,255.9235,256.0731,255.724,255.7738,6054.0
2025-05-02 13:10:00,256.42,256.42,256.04,256.05,3585.0,255.7838,255.7838,255.4048,255.4147,3585.0
2025-05-02 13:20:00,256.04,256.33,255.69,255.95,4712.0,255.4048,255.694,255.0556,255.315,4712.0
2025-05-02 13:30:00,255.72,255.88,255.69,255.75,2307.0,255.0856,255.2452,255.0556,255.1155,2307.0
2025-05-02 13:40:00,255.75,256.05,255.54,255.67,5350.0,255.1155,255.4147,254.906,255.0357,5350.0
2025-05-02 13:50:00,255.67,255.74,255.49,255.74,2019.0,255.0357,255.1055,254.8561,255.1055,2019.0
2025-05-02 14:00:00,255.76,256.1,255.76,255.98,3671.0,255.1255,255.4646,255.1255,255.3449,3671.0
2025-05-02 14:10:00,255.91,256.21,255.78,256.02,6239.0,255.2751,255.5743,255.1454,255.3848,6239.0
2025-05-02 14:20:00,255.92,255.94,255.77,255.94,1893.0,255.2851,255.305,255.1354,255.305,1893.0
2025-05-02 14:30:00,255.99,256.07,255.79,255.96,5823.0,255.3549,255.4347,255.1554,255.325,5823.0
2025-05-02 14:40:00,256.0,256.14,255.6,255.61,5482.0,255.3649,255.5045,254.9659,254.9758,5482.0
2025-05-02 14:50:00,255.6,255.81,255.41,255.75,5739.0,254.9659,255.1753,254.7763,255.1155,5739.0
2025-05-02 15:00:00,255.75,255.82,255.13,255.81,14654.0,255.1155,255.1853,254.497,255.1753,14654.0
2025-05-02 15:10:00,255.83,256.06,255.68,256.0,6640.0,255.1953,255.4247,255.0457,255.3649,6640.0
2025-05-02 15:20:00,256.07,256.24,256.02,256.08,6322.0,255.4347,255.6043,255.3848,255.4447,6322.0
2025-05-02 15:30:00,256.07,256.33,256.03,256.25,9928.0,255.4347,255.694,255.3948,255.6142,9928.0
2025-05-02 15:40:00,256.31,256.31,255.35,255.38,7914.0,255.6741,255.6741,254.7165,254.7464,7914.0
2025-05-02 15:50:00,255.5,256.0,254.97,255.38,116920.0,254.8661,255.3649,254.3374,254.7464,116920.0
2025-05-05 09:30:00,255.22,256.59,253.97,254.22,18054.0,254.5868,255.9534,253.3399,253.5893,18054.0
2025-05-05 09:40:00,254.39,255.52,253.92,255.19,11537.0,253.7589,254.8861,253.29,254.5569,11537.0
2025-05-05 09:50:00,255.29,255.92,255.12,255.71,14177.0,254.6566,255.2851,254.487,255.0756,14177.0
2025-05-05 10:00:00,255.86,256.35,255.35,255.82,7950.0,255.2252,255.714,254.7165,255.1853,7950.0
2025-05-05 10:10:00,255.64,255.75,255.43,255.43,4809.0,255.0058,255.1155,254.7963,254.7963,4809.0
2025-05-05 10:20:00,255.83,255.94,255.44,255.66,3382.0,255.1953,255.305,254.8063,255.0257,3382.0
2025-05-05 10:30:00,255.55,255.67,254.61,255.29,6168.0,254.916,255.0357,253.9783,254.6566,6168.0
2025-05-05 10:40:00,255.11,255.41,255.1,255.22,3056.0,254.4771,254.7763,254.4671,254.5868,3056.0
2025-05-05 10:50:00,255.28,255.51,255.05,255.45,4249.0,254.6466,254.8761,254.4172,254.8162,4249.0
2025-05-05 11:00:00,255.55,255.94,255.55,255.72,4138.0,254.916,255.305,254.916,255.0856,4138.0
2025-05-05 11:10:00,255.75,255.97,255.58,255.58,887.0,255.1155,255.3349,254.9459,254.9459,887.0
2025-05-05 11:20:00,255.6,255.67,255.02,255.19,2256.0,254.9659,255.0357,254.3873,254.5569,2256.0
2025-05-05 11:30:00,255.15,255.15,254.66,254.82,2611.0,254.517,254.517,254.0282,254.1878,2611.0
2025-05-05 11:40:00,254.73,255.15,254.73,254.94,4374.0,254.098,254.517,254.098,254.3075,4374.0
2025-05-05 11:50:00,255.07,255.26,255.07,255.26,1782.0,254.4372,254.6267,254.4372,254.6267,1782.0
2025-05-05 12:00:00,255.34,255.46,255.12,255.23,2325.0,254.7065,254.8262,254.487,254.5968,2325.0
2025-05-05 12:10:00,255.22,255.54,255.22,255.54,6335.0,254.5868,254.906,254.5868,254.906,6335.0
2025-05-05 12:20:00,255.5,255.7,255.39,255.55,2155.0,254.8661,255.0656,254.7564,254.916,2155.0
2025-05-05 12:30:00,255.58,255.58,255.22,255.32,1796.0,254.9459,254.9459,254.5868,254.6865,1796.0
2025-05-05 12:40:00,255.4,255.55,255.38,255.43,3622.0,254.7663,254.916,254.7464,254.7963,3622.0
2025-05-05 12:50:00,255.45,255.56,255.33,255.52,2545.0,254.8162,254.926,254.6965,254.8861,2545.0
2025-05-05 13:00:00,255.43,255.59,255.39,255.48,7071.0,254.7963,254.9559,254.7564,254.8462,7071.0
2025-05-05 13:10:00,255.56,255.61,255.1,255.14,1859.0,254.926,254.9758,254.4671,254.507,1859.0
2025-05-05 13:20:00,254.89,254.93,254.82,254.88,1454.0,254.2576,254.2975,254.1878,254.2476,1454.0
2025-05-05 13:30:00,255.03,255.41,254.9,255.41,6177.0,254.3973,254.7763,254.2676,254.7763,6177.0
2025-05-05 13:40:00,255.33,255.52,255.33,255.52,3104.0,254.6965,254.8861,254.6965,254.8861,3104.0
2025-05-05 13:50:00,255.59,255.91,255.45,255.82,7346.0,254.9559,255.2751,254.8162,255.1853,7346.0
2025-05-05 14:00:00,255.76,256.12,255.67,256.01,6361.0,255.1255,255.4846,255.0357,255.3748,6361.0
2025-05-05 14:10:00,256.07,256.26,256.01,256.18,2550.0,255.4347,255.6242,255.3748,255.5444,2550.0
2025-05-05 14:20:00,256.25,256.42,256.14,256.35,6827.0,255.6142,255.7838,255.5045,255.714,6827.0
2025-05-05 14:30:00,256.29,256.42,256.22,256.32,6888.0,255.6541,255.7838,255.5843,255.6841,6888.0
2025-05-05 14:40:00,256.4,256.6,256.3,256.39,9292.0,255.7639,255.9634,255.6641,255.7539,9292.0
2025-05-05 14:50:00,256.39,256.52,256.23,256.43,7601.0,255.7539,255.8836,255.5943,255.7938,7601.0
2025-05-05 15:00:00,256.34,256.34,255.93,256.07,5447.0,255.704,255.704,255.295,255.4347,5447.0
2025-05-05 15:10:00,256.07,256.16,255.9,255.9,7644.0,255.4347,255.5245,255.2651,255.2651,7644.0
2025-05-05 15:20:00,255.79,255.86,255.4,255.55,7773.0,255.1554,255.2252,254.7663,254.916,7773.0
2025-05-05 15:30:00,255.58,255.62,255.18,255.25,6657.0,254.9459,254.9858,254.5469,254.6167,6657.0
2025-05-05 15:40:00,255.27,255.29,254.89,254.94,8664.0,254.6367,254.6566,254.2576,254.3075,8664.0
2025-05-05 15:50:00,254.88,255.13,254.55,255.09,49362.0,254.2476,254.497,253.9185,254.4571,49362.0
2025-05-06 09:30:00,253.16,255.27,251.96,253.64,36411.0,252.5319,254.6367,251.3349,253.0107,36411.0
2025-05-06 09:40:00,253.64,253.64,252.86,253.08,3726.0,253.0107,253.0107,252.2327,252.4521,3726.0
2025-05-06 09:50:00,253.08,253.28,252.65,253.28,5959.0,252.4521,252.6516,252.0232,252.6516,5959.0
2025-05-06 10:00:00,253.01,253.17,253.01,253.12,1846.0,252.3823,252.5419,252.3823,252.492,1846.0
2025-05-06 10:10:00,253.16,253.32,252.96,253.04,6354.0,252.5319,252.6915,252.3324,252.4122,6354.0
2025-05-06 10:20:00,253.19,253.5,253.16,253.4,10150.0,252.5618,252.8711,252.5319,252.7713,10150.0
2025-05-06 10:30:00,253.52,253.76,253.52,253.54,1672.0,252.891,253.1304,252.891,252.911,1672.0
2025-05-06 10:40:00,253.63,253.85,253.26,253.79,1781.0,253.0007,253.2202,252.6317,253.1603,1781.0
2025-05-06 10:50:00,253.61,253.74,253.51,253.68,1025.0,252.9808,253.1105,252.881,253.0506,1025.0
2025-05-06 11:00:00,253.69,253.82,252.99,252.99,10028.0,253.0606,253.1903,252.3623,252.3623,10028.0
2025-05-06 11:10:00,252.96,253.2,252.92,253.19,2456.0,252.3324,252.5718,252.2925,252.5618,2456.0
2025-05-06 11:20:00,253.17,253.45,253.16,253.29,8871.0,252.5419,252.8212,252.5319,252.6616,8871.0
2025-05-06 11:30:00,253.2,253.63,253.08,253.58,3125.0,252.5718,253.0007,252.4521,252.9509,3125.0
2025-05-06 11:40:00,253.54,253.54,252.81,252.82,2828.0,252.911,252.911,252.1828,252.1928,2828.0
2025-05-06 11:50:00,253.04,253.04,252.58,252.58,1500.0,252.4122,252.4122,251.9533,251.9533,1500.0
2025-05-06 12:00:00,252.61,252.91,252.55,252.74,3053.0,251.9833,252.2825,251.9234,252.1129,3053.0
2025-05-06 12:10:00,252.89,253.66,252.89,253.22,3798.0,252.2626,253.0307,252.2626,252.5918,3798.0
2025-05-06 12:20:00,253.06,253.06,252.44,252.69,2704.0,252.4322,252.4322,251.8137,252.0631,2704.0
2025-05-06 12:30:00,252.68,253.0,252.68,252.74,3050.0,252.0531,252.3723,252.0531,252.1129,3050.0
2025-05-06 12:40:00,252.82,252.97,252.05,252.05,2421.0,252.1928,252.3424,251.4247,251.4247,2421.0
2025-05-06 12:50:00,252.07,252.26,251.87,252.0,1868.0,251.4446,251.6341,251.2451,251.3748,1868.0
2025-05-06 13:00:00,252.08,252.63,252.07,252.58,3081.0,251.4546,252.0032,251.4446,251.9533,3081.0
2025-05-06 13:10:00,252.59,252.79,252.35,252.62,6260.0,251.9633,252.1628,251.7239,251.9932,6260.0
2025-05-06 13:20:00,252.61,252.61,252.33,252.46,2358.0,251.9833,251.9833,251.704,251.8336,2358.0
2025-05-06 13:30:00,252.48,252.61,252.02,252.02,1366.0,251.8536,251.9833,251.3947,251.3947,1366.0
2025-05-06 13:40:00,252.01,252.01,251.66,251.66,1586.0,251.3848,251.3848,251.0356,251.0356,1586.0
2025-05-06 13:50:00,251.72,251.92,251.72,251.91,2155.0,251.0955,251.295,251.0955,251.285,2155.0
2025-05-06 14:00:00,251.94,252.48,251.94,252.24,4399.0,251.3149,251.8536,251.3149,251.6142,4399.0
2025-05-06 14:10:00,252.24,252.5,252.08,252.5,5739.0,251.6142,251.8735,251.4546,251.8735,5739.0
2025-05-06 14:20:00,252.58,252.79,252.4,252.66,2616.0,251.9533,252.1628,251.7738,252.0331,2616.0
2025-05-06 14:30:00,252.71,252.79,252.49,252.77,8540.0,252.083,252.1628,251.8636,252.1429,8540.0
2025-05-06 14:40:00,252.85,253.13,252.67,253.13,5995.0,252.2227,252.502,252.0431,252.502,5995.0
2025-05-06 14:50:00,253.06,253.18,252.91,253.15,5135.0,252.4322,252.5519,252.2825,252.5219,5135.0
2025-05-06 15:00:00,253.21,253.21,252.82,253.06,6929.0,252.5818,252.5818,252.1928,252.4322,6929.0
2025-05-06 15:10:00,253.0,253.19,252.82,252.9,4548.0,252.3723,252.5618,252.1928,252.2726,4548.0
2025-05-06 15:20:00,252.84,253.0,252.76,252.91,3847.0,252.2127,252.3723,252.1329,252.2825,3847.0
2025-05-06 15:30:00,252.97,253.34,252.96,253.09,13405.0,252.3424,252.7115,252.3324,252.4621,13405.0
2025-05-06 15:40:00,253.17,253.35,252.92,253.3,8364.0,252.5419,252.7214,252.2925,252.6716,8364.0
2025-05-06 15:50:00,253.22,253.22,252.41,252.6,57986.0,252.5918,252.5918,251.7838,251.9733,57986.0
2025-05-07 09:30:00,252.36,254.31,251.85,253.52,23805.0,251.7339,253.6791,251.2252,252.891,23805.0
2025-05-07 09:40:00,253.52,253.52,252.56,252.57,11296.0,252.891,252.891,251.9334,251.9434,11296.0
2025-05-07 09:50:00,252.56,252.97,252.32,252.33,25806.0,251.9334,252.3424,251.694,251.704,25806.0
2025-05-07 10:00:00,252.32,252.64,252.3,252.3,3290.0,251.694,252.0132,251.674,251.674,3290.0
2025-05-07 10:10:00,252.19,252.2,251.51,252.09,6191.0,251.5643,251.5743,250.886,251.4646,6191.0
2025-05-07 10:20:00,252.0,252.07,251.49,251.62,6419.0,251.3748,251.4446,250.8661,250.9957,6419.0
2025-05-07 10:30:00,251.65,252.57,251.63,252.57,6123.0,251.0257,251.9434,251.0057,251.9434,6123.0
2025-05-07 10:40:00,252.55,252.6,252.1,252.12,2126.0,251.9234,251.9733,251.4745,251.4945,2126.0
2025-05-07 10:50:00,251.89,252.36,251.45,251.69,9849.0,251.2651,251.7339,250.8261,251.0656,9849.0
2025-05-07 11:00:00,251.75,252.32,251.75,252.32,3192.0,251.1254,251.694,251.1254,251.694,3192.0
2025-05-07 11:10:00,252.34,252.63,252.33,252.63,1620.0,251.7139,252.0032,251.704,252.0032,1620.0
2025-05-07 11:20:00,252.83,253.41,252.65,253.37,5413.0,252.2027,252.7813,252.0232,252.7414,5413.0
2025-05-07 11:30:00,253.41,253.48,253.17,253.34,3471.0,252.7813,252.8511,252.5419,252.7115,3471.0
2025-05-07 11:40:00,253.34,253.62,253.01,253.01,6458.0,252.7115,252.9908,252.3823,252.3823,6458.0
2025-05-07 11:50:00,253.25,253.56,253.25,253.47,3578.0,252.6217,252.9309,252.6217,252.8411,3578.0
2025-05-07 12:00:00,253.45,253.88,253.43,253.69,15167.0,252.8212,253.2501,252.8012,253.0606,15167.0
2025-05-07 12:10:00,253.7,253.92,253.66,253.92,3901.0,253.0706,253.29,253.0307,253.29,3901.0
2025-05-07 12:20:00,253.89,253.95,253.15,253.26,5749.0,253.2601,253.3199,252.5219,252.6317,5749.0
2025-05-07 12:30:00,253.2,253.69,253.19,253.6,1956.0,252.5718,253.0606,252.5618,252.9708,1956.0
2025-05-07 12:40:00,253.75,253.97,253.6,253.84,2450.0,253.1204,253.3399,252.9708,253.2102,2450.0
2025-05-07 12:50:00,253.96,254.23,253.96,254.23,1575.0,253.3299,253.5993,253.3299,253.5993,1575.0
2025-05-07 13:00:00,254.35,254.44,254.25,254.35,4062.0,253.719,253.8087,253.6192,253.719,4062.0
2025-05-07 13:10:00,254.49,254.98,254.48,254.74,12753.0,253.8586,254.3474,253.8486,254.108,12753.0
2025-05-07 13:20:00,254.86,254.95,254.61,254.81,7870.0,254.2277,254.3175,253.9783,254.1778,7870.0
2025-05-07 13:30:00,254.89,254.89,254.03,254.37,20288.0,254.2576,254.2576,253.3997,253.7389,20288.0
2025-05-07 13:40:00,254.27,254.69,254.23,254.55,5384.0,253.6392,254.0581,253.5993,253.9185,5384.0
2025-05-07 13:50:00,254.77,254.83,254.09,254.16,19879.0,254.1379,254.1978,253.4596,253.5294,19879.0
2025-05-07 14:00:00,254.27,254.7,253.34,253.37,33388.0,253.6392,254.0681,252.7115,252.7414,33388.0
2025-05-07 14:10:00,253.15,253.58,253.12,253.5,12224.0,252.5219,252.9509,252.492,252.8711,12224.0
2025-05-07 14:20:00,253.58,253.78,253.38,253.61,8556.0,252.9509,253.1504,252.7514,252.9808,8556.0
2025-05-07 14:30:00,253.61,254.52,253.47,254.5,15890.0,252.9808,253.8885,252.8411,253.8686,15890.0
2025-05-07 14:40:00,254.46,254.73,253.58,253.73,8171.0,253.8287,254.098,252.9509,253.1005,8171.0
2025-05-07 14:50:00,253.85,254.83,253.64,254.74,10742.0,253.2202,254.1978,253.0107,254.108,10742.0
2025-05-07 15:00:00,254.55,254.85,254.09,254.57,7140.0,253.9185,254.2177,253.4596,253.9384,7140.0
2025-05-07 15:10:00,254.38,254.63,254.15,254.63,11572.0,253.7489,253.9983,253.5195,253.9983,11572.0
2025-05-07 15:20:00,254.67,254.67,253.53,253.61,18887.0,254.0382,254.0382,252.901,252.9808,18887.0
2025-05-07 15:30:00,253.62,253.95,253.43,253.68,47450.0,252.9908,253.3199,252.8012,253.0506,47450.0
2025-05-07 15:40:00,253.68,255.02,253.65,254.09,24804.0,253.0506,254.3873,253.0207,253.4596,24804.0
2025-05-07 15:50:00,253.92,254.46,253.65,254.2,49241.0,253.29,253.8287,253.0207,253.5693,49241.0
2025-05-08 09:30:00,254.61,255.47,253.6,254.65,19262.0,253.9783,254.8362,252.9708,254.0182,19262.0
2025-05-08 09:40:00,254.79,255.29,254.65,254.65,13074.0,254.1579,254.6566,254.0182,254.0182,13074.0
2025-05-08 09:50:00,255.1,255.89,254.86,255.89,10507.0,254.4671,255.2551,254.2277,255.2551,10507.0
2025-05-08 10:00:00,255.68,255.91,254.93,255.03,10792.0,255.0457,255.2751,254.2975,254.3973,10792.0
2025-05-08 10:10:00,255.03,255.09,254.72,255.09,6705.0,254.3973,254.4571,254.088,254.4571,6705.0
2025-05-08 10:20:00,255.11,255.54,255.09,255.54,6424.0,254.4771,254.906,254.4571,254.906,6424.0
2025-05-08 10:30:00,255.47,255.47,254.91,255.22,5799.0,254.8362,254.8362,254.2776,254.5868,5799.0
2025-05-08 10:40:00,255.07,255.9,255.02,255.83,12970.0,254.4372,255.2651,254.3873,255.1953,12970.0
2025-05-08 10:50:00,255.82,255.89,254.73,254.93,15988.0,255.1853,255.2551,254.098,254.2975,15988.0
2025-05-08 11:00:00,254.91,255.48,254.83,255.48,8098.0,254.2776,254.8462,254.1978,254.8462,8098.0
2025-05-08 11:10:00,255.53,255.72,255.49,255.72,4373.0,254.896,255.0856,254.8561,255.0856,4373.0
2025-05-08 11:20:00,255.71,256.68,255.71,256.25,29096.0,255.0756,256.0432,255.0756,255.6142,29096.0
2025-05-08 11:30:00,256.3,256.64,255.93,256.64,9749.0,255.6641,256.0033,255.295,256.0033,9749.0
2025-05-08 11:40:00,256.56,257.39,256.56,257.14,21218.0,255.9235,256.7514,255.9235,256.502,21218.0
2025-05-08 11:50:00,257.23,257.32,256.76,256.96,9286.0,256.5918,256.6816,256.123,256.3225,9286.0
2025-05-08 12:00:00,256.68,257.17,256.68,256.77,3500.0,256.0432,256.532,256.0432,256.133,3500.0
2025-05-08 12:10:00,256.76,257.15,256.63,257.15,4570.0,256.123,256.512,255.9933,256.512,4570.0
2025-05-08 12:20:00,257.26,257.31,256.7,256.78,4409.0,256.6217,256.6716,256.0631,256.1429,4409.0
2025-05-08 12:30:00,256.87,257.02,256.83,256.95,3302.0,256.2327,256.3823,256.1928,256.3125,3302.0
2025-05-08 12:40:00,256.85,257.02,256.77,257.02,4110.0,256.2128,256.3823,256.133,256.3823,4110.0
2025-05-08 12:50:00,257.04,257.19,257.04,257.09,2509.0,256.4023,256.5519,256.4023,256.4522,2509.0
2025-05-08 13:00:00,257.1,257.27,256.88,257.06,5201.0,256.4621,256.6317,256.2427,256.4222,5201.0
2025-05-08 13:10:00,257.04,257.1,256.49,256.5,3478.0,256.4023,256.4621,255.8536,255.8636,3478.0
2025-05-08 13:20:00,256.56,256.57,256.22,256.33,3346.0,255.9235,255.9334,255.5843,255.694,3346.0
2025-05-08 13:30:00,256.32,256.44,255.86,255.9,7510.0,255.6841,255.8038,255.2252,255.2651,7510.0
2025-05-08 13:40:00,255.9,255.9,255.48,255.49,2412.0,255.2651,255.2651,254.8462,254.8561,2412.0
2025-05-08 13:50:00,255.48,255.69,255.16,255.23,8849.0,254.8462,255.0556,254.5269,254.5968,8849.0
2025-05-08 14:00:00,255.29,255.35,254.94,254.95,8098.0,254.6566,254.7165,254.3075,254.3175,8098.0
2025-05-08 14:10:00,255.11,255.34,254.99,255.26,14587.0,254.4771,254.7065,254.3574,254.6267,14587.0
2025-05-08 14:20:00,255.26,255.38,255.02,255.08,3549.0,254.6267,254.7464,254.3873,254.4471,3549.0
2025-05-08 14:30:00,255.16,255.56,255.1,255.25,5429.0,254.5269,254.926,254.4671,254.6167,5429.0
2025-05-08 14:40:00,255.36,255.56,255.19,255.26,4771.0,254.7264,254.926,254.5569,254.6267,4771.0
2025-05-08 14:50:00,254.87,255.14,254.86,255.0,4910.0,254.2377,254.507,254.2277,254.3673,4910.0
2025-05-08 15:00:00,254.95,255.0,254.53,254.62,6254.0,254.3175,254.3673,253.8985,253.9883,6254.0
2025-05-08 15:10:00,254.62,254.71,254.39,254.56,11127.0,253.9883,254.0781,253.7589,253.9284,11127.0
2025-05-08 15:20:00,254.67,255.05,254.67,254.96,8366.0,254.0382,254.4172,254.0382,254.3274,8366.0
2025-05-08 15:30:00,254.83,254.96,254.47,254.47,10461.0,254.1978,254.3274,253.8387,253.8387,10461.0
2025-05-08 15:40:00,254.41,254.64,254.09,254.24,8794.0,253.7788,254.0082,253.4596,253.6092,8794.0
2025-05-08 15:50:00,254.12,254.14,253.1,253.39,64772.0,253.4895,253.5095,252.4721,252.7613,64772.0
2025-05-09 09:30:00,252.81,253.29,251.49,251.63,27518.0,252.1828,252.6616,250.8661,251.0057,27518.0
2025-05-09 09:40:00,251.68,251.68,250.79,250.96,4975.0,251.0556,251.0556,250.1678,250.3374,4975.0
2025-05-09 09:50:00,250.94,251.98,250.62,251.93,44524.0,250.3174,251.3548,249.9982,251.305,44524.0
2025-05-09 10:00:00,252.02,252.46,251.86,252.38,14778.0,251.3947,251.8336,251.2351,251.7538,14778.0
2025-05-09 10:10:00,252.38,252.52,251.43,251.43,9169.0,251.7538,251.8935,250.8062,250.8062,9169.0
2025-05-09 10:20:00,251.25,251.72,251.06,251.72,15291.0,250.6266,251.0955,250.4371,251.0955,15291.0
2025-05-09 10:30:00,251.55,251.88,251.23,251.88,12631.0,250.9259,251.2551,250.6067,251.2551,12631.0
2025-05-09 10:40:00,252.07,252.31,251.85,252.15,7778.0,251.4446,251.684,251.2252,251.5244,7778.0
2025-05-09 10:50:00,252.15,252.37,252.01,252.15,15237.0,251.5244,251.7439,251.3848,251.5244,15237.0
2025-05-09 11:00:00,252.18,252.69,252.07,252.4,4877.0,251.5543,252.0631,251.4446,251.7738,4877.0
2025-05-09 11:10:00,252.54,252.54,252.18,252.34,12805.0,251.9134,251.9134,251.5543,251.7139,12805.0
2025-05-09 11:20:00,252.42,252.99,252.21,252.99,11876.0,251.7937,252.3623,251.5843,252.3623,11876.0
2025-05-09 11:30:00,252.99,252.99,252.58,252.66,6735.0,252.3623,252.3623,251.9533,252.0331,6735.0
2025-05-09 11:40:00,252.57,253.06,252.44,252.97,9418.0,251.9434,252.4322,251.8137,252.3424,9418.0
2025-05-09 11:50:00,252.93,253.35,252.89,253.21,4659.0,252.3025,252.7214,252.2626,252.5818,4659.0
2025-05-09 12:00:00,253.25,253.25,252.61,252.77,7066.0,252.6217,252.6217,251.9833,252.1429,7066.0
2025-05-09 12:10:00,252.88,253.06,252.54,252.94,7187.0,252.2526,252.4322,251.9134,252.3125,7187.0
2025-05-09 12:20:00,252.97,252.97,252.75,252.75,4362.0,252.3424,252.3424,252.1229,252.1229,4362.0
2025-05-09 12:30:00,252.63,253.26,252.63,253.19,8826.0,252.0032,252.6317,252.0032,252.5618,8826.0
2025-05-09 12:40:00,253.19,253.21,252.74,252.74,3213.0,252.5618,252.5818,252.1129,252.1129,3213.0
2025-05-09 12:50:00,252.74,252.82,252.48,252.63,4175.0,252.1129,252.1928,251.8536,252.0032,4175.0
2025-05-09 13:00:00,252.52,252.52,252.11,252.35,3296.0,251.8935,251.8935,251.4845,251.7239,3296.0
2025-05-09 13:10:00,252.42,252.63,252.24,252.63,4790.0,251.7937,252.0032,251.6142,252.0032,4790.0
2025-05-09 13:20:00,252.55,252.76,252.21,252.37,7018.0,251.9234,252.1329,251.5843,251.7439,7018.0
2025-05-09 13:30:00,252.49,252.64,252.41,252.64,3192.0,251.8636,252.0132,251.7838,252.0132,3192.0
2025-05-09 13:40:00,252.66,252.86,252.66,252.74,1463.0,252.0331,252.2327,252.0331,252.1129,1463.0
2025-05-09 13:50:00,252.87,253.08,252.65,252.94,5571.0,252.2426,252.4521,252.0232,252.3125,5571.0
2025-05-09 14:00:00,253.07,253.17,252.88,252.98,6490.0,252.4421,252.5419,252.2526,252.3524,6490.0
2025-05-09 14:10:00,252.98,252.98,252.59,252.64,9599.0,252.3524,252.3524,251.9633,252.0132,9599.0
2025-05-09 14:20:00,252.75,252.76,252.22,252.32,6803.0,252.1229,252.1329,251.5942,251.694,6803.0
2025-05-09 14:30:00,252.35,252.71,252.34,252.59,8130.0,251.7239,252.083,251.7139,251.9633,8130.0
2025-05-09 14:40:00,252.58,252.8,252.46,252.8,7347.0,251.9533,252.1728,251.8336,252.1728,7347.0
2025-05-09 14:50:00,252.8,252.82,252.56,252.76,10634.0,252.1728,252.1928,251.9334,252.1329,10634.0
2025-05-09 15:00:00,252.76,252.98,252.76,252.85,12274.0,252.1329,252.3524,252.1329,252.2227,12274.0
2025-05-09 15:10:00,252.89,253.11,252.72,253.11,12962.0,252.2626,252.482,252.093,252.482,12962.0
2025-05-09 15:20:00,253.1,253.1,252.62,252.7,11655.0,252.4721,252.4721,251.9932,252.073,11655.0
2025-05-09 15:30:00,252.66,252.71,252.45,252.5,10557.0,252.0331,252.083,251.8237,251.8735,10557.0
2025-05-09 15:40:00,252.49,252.6,252.28,252.29,19387.0,251.8636,251.9733,251.6541,251.6641,19387.0
2025-05-09 15:50:00,252.35,252.91,252.18,252.54,57426.0,251.7239,252.2825,251.5543,251.9134,57426.0
2025-05-12 09:30:00,256.28,257.37,254.99,257.04,49216.0,255.6442,256.7315,254.3574,256.4023,49216.0
2025-05-12 09:40:00,257.04,258.32,257.04,257.34,41573.0,256.4023,257.6791,256.4023,256.7015,41573.0
2025-05-12 09:50:00,257.72,258.16,255.82,255.82,21359.0,257.0806,257.5195,255.1853,255.1853,21359.0
2025-05-12 10:00:00,255.82,255.89,254.47,254.59,23913.0,255.1853,255.2551,253.8387,253.9584,23913.0
2025-05-12 10:10:00,254.62,255.94,254.48,254.99,32520.0,253.9883,255.305,253.8486,254.3574,32520.0
2025-05-12 10:20:00,255.0,255.05,254.26,254.34,15112.0,254.3673,254.4172,253.6292,253.709,15112.0
2025-05-12 10:30:00,254.38,254.56,253.96,254.37,48479.0,253.7489,253.9284,253.3299,253.7389,48479.0
2025-05-12 10:40:00,254.37,255.26,254.37,255.17,22714.0,253.7389,254.6267,253.7389,254.5369,22714.0
2025-05-12 10:50:00,255.16,255.55,254.67,254.8,18111.0,254.5269,254.916,254.0382,254.1678,18111.0
2025-05-12 11:00:00,254.8,254.99,254.43,254.55,18913.0,254.1678,254.3574,253.7988,253.9185,18913.0
2025-05-12 11:10:00,254.43,254.69,254.24,254.42,27769.0,253.7988,254.0581,253.6092,253.7888,27769.0
2025-05-12 11:20:00,254.42,254.42,253.9,254.19,22337.0,253.7888,253.7888,253.2701,253.5594,22337.0
2025-05-12 11:30:00,254.12,254.84,253.83,254.52,27537.0,253.4895,254.2077,253.2002,253.8885,27537.0
2025-05-12 11:40:00,254.52,254.76,254.28,254.28,15368.0,253.8885,254.1279,253.6491,253.6491,15368.0
2025-05-12 11:50:00,254.26,254.29,253.68,253.82,25516.0,253.6292,253.6591,253.0506,253.1903,25516.0
2025-05-12 12:00:00,253.75,254.31,253.68,254.18,16905.0,253.1204,253.6791,253.0506,253.5494,16905.0
2025-05-12 12:10:00,254.26,254.43,253.87,253.97,12749.0,253.6292,253.7988,253.2401,253.3399,12749.0
2025-05-12 12:20:00,253.89,254.48,253.86,254.02,17216.0,253.2601,253.8486,253.2302,253.3898,17216.0
2025-05-12 12:30:00,253.9,254.27,253.88,254.0,8813.0,253.2701,253.6392,253.2501,253.3698,8813.0
2025-05-12 12:40:00,253.95,254.37,253.85,254.27,12335.0,253.3199,253.7389,253.2202,253.6392,12335.0
2025-05-12 12:50:00,254.28,254.77,254.17,254.71,28105.0,253.6491,254.1379,253.5394,254.0781,28105.0
2025-05-12 13:00:00,254.71,255.25,254.6,255.04,18427.0,254.0781,254.6167,253.9683,254.4072,18427.0
2025-05-12 13:10:00,254.93,255.11,254.55,254.62,6741.0,254.2975,254.4771,253.9185,253.9883,6741.0
2025-05-12 13:20:00,254.61,254.63,254.14,254.34,14983.0,253.9783,253.9983,253.5095,253.709,14983.0
2025-05-12 13:30:00,254.34,254.48,254.17,254.41,12650.0,253.709,253.8486,253.5394,253.7788,12650.0
2025-05-12 13:40:00,254.4,254.62,254.3,254.34,21937.0,253.7688,253.9883,253.6691,253.709,21937.0
2025-05-12 13:50:00,254.34,254.77,254.26,254.49,16870.0,253.709,254.1379,253.6292,253.8586,16870.0
2025-05-12 14:00:00,254.49,255.06,254.35,255.02,17833.0,253.8586,254.4272,253.719,254.3873,17833.0
2025-05-12 14:10:00,255.19,255.19,254.79,255.03,11738.0,254.5569,254.5569,254.1579,254.3973,11738.0
2025-05-12 14:20:00,255.11,255.11,254.78,254.88,14902.0,254.4771,254.4771,254.1479,254.2476,14902.0
2025-05-12 14:30:00,254.96,255.34,254.89,255.23,19611.0,254.3274,254.7065,254.2576,254.5968,19611.0
2025-05-12 14:40:00,255.21,255.29,255.05,255.05,9904.0,254.5768,254.6566,254.4172,254.4172,9904.0
2025-05-12 14:50:00,254.95,255.19,254.82,254.96,12228.0,254.3175,254.5569,254.1878,254.3274,12228.0
2025-05-12 15:00:00,254.81,255.09,254.77,254.82,29332.0,254.1778,254.4571,254.1379,254.1878,29332.0
2025-05-12 15:10:00,254.84,254.99,254.52,254.52,14422.0,254.2077,254.3574,253.8885,253.8885,14422.0
2025-05-12 15:20:00,254.53,254.61,254.34,254.46,15366.0,253.8985,253.9783,253.709,253.8287,15366.0
2025-05-12 15:30:00,254.46,254.77,254.36,254.5,45624.0,253.8287,254.1379,253.7289,253.8686,45624.0
2025-05-12 15:40:00,254.44,254.45,253.67,253.72,62406.0,253.8087,253.8187,253.0406,253.0905,62406.0
2025-05-12 15:50:00,253.7,254.54,253.19,254.49,230614.0,253.0706,253.9085,252.5618,253.8586,230614.0
2025-05-13 09:30:00,254.09,254.97,253.35,253.5,25860.0,253.4596,254.3374,252.7214,252.8711,25860.0
2025-05-13 09:40:00,253.78,254.14,253.19,253.45,17844.0,253.1504,253.5095,252.5618,252.8212,17844.0
2025-05-13 09:50:00,253.24,253.47,252.8,253.22,7891.0,252.6117,252.8411,252.1728,252.5918,7891.0
2025-05-13 10:00:00,253.24,253.75,253.0,253.24,12276.0,252.6117,253.1204,252.3723,252.6117,12276.0
2025-05-13 10:10:00,253.35,253.47,252.99,253.08,3959.0,252.7214,252.8411,252.3623,252.4521,3959.0
2025-05-13 10:20:00,253.01,253.02,252.29,252.37,4673.0,252.3823,252.3923,251.6641,251.7439,4673.0
2025-05-13 10:30:00,252.3,252.58,252.06,252.18,5805.0,251.674,251.9533,251.4346,251.5543,5805.0
2025-05-13 10:40:00,252.18,252.18,251.21,251.39,13538.0,251.5543,251.5543,250.5867,250.7663,13538.0
2025-05-13 10:50:00,251.41,252.11,251.33,251.96,26763.0,250.7862,251.4845,250.7064,251.3349,26763.0
2025-05-13 11:00:00,251.95,252.57,251.84,252.47,14930.0,251.3249,251.9434,251.2152,251.8436,14930.0
2025-05-13 11:10:00,252.48,252.78,252.23,252.37,6180.0,251.8536,252.1529,251.6042,251.7439,6180.0
2025-05-13 11:20:00,252.37,253.13,252.36,252.94,8784.0,251.7439,252.502,251.7339,252.3125,8784.0
2025-05-13 11:30:00,252.85,253.32,252.83,252.83,5549.0,252.2227,252.6915,252.2027,252.2027,5549.0
2025-05-13 11:40:00,252.72,252.86,252.38,252.44,3558.0,252.093,252.2327,251.7538,251.8137,3558.0
2025-05-13 11:50:00,252.35,252.38,251.99,252.18,5920.0,251.7239,251.7538,251.3648,251.5543,5920.0
2025-05-13 12:00:00,252.17,252.63,252.11,252.27,2000.0,251.5444,252.0032,251.4845,251.6441,2000.0
2025-05-13 12:10:00,252.42,252.6,251.86,251.92,14412.0,251.7937,251.9733,251.2351,251.295,14412.0
2025-05-13 12:20:00,251.82,252.02,251.76,251.88,5426.0,251.1952,251.3947,251.1354,251.2551,5426.0
2025-05-13 12:30:00,251.98,252.15,251.75,251.9,4603.0,251.3548,251.5244,251.1254,251.275,4603.0
2025-05-13 12:40:00,251.9,252.2,251.89,252.13,7004.0,251.275,251.5743,251.2651,251.5045,7004.0
2025-05-13 12:50:00,252.01,252.01,251.68,251.68,4405.0,251.3848,251.3848,251.0556,251.0556,4405.0
2025-05-13 13:00:00,251.99,252.0,251.51,251.51,7138.0,251.3648,251.3748,250.886,250.886,7138.0
2025-05-13 13:10:00,251.57,251.87,251.55,251.81,3415.0,250.9459,251.2451,250.9259,251.1853,3415.0
2025-05-13 13:20:00,251.78,252.27,251.78,252.27,3859.0,251.1553,251.6441,251.1553,251.6441,3859.0
2025-05-13 13:30:00,252.45,252.72,252.22,252.22,5633.0,251.8237,252.093,251.5942,251.5942,5633.0
2025-05-13 13:40:00,252.28,252.43,252.04,252.04,9057.0,251.6541,251.8037,251.4147,251.4147,9057.0
2025-05-13 13:50:00,252.11,252.2,251.85,252.2,3785.0,251.4845,251.5743,251.2252,251.5743,3785.0
2025-05-13 14:00:00,252.15,252.43,252.08,252.35,3074.0,251.5244,251.8037,251.4546,251.7239,3074.0
2025-05-13 14:10:00,252.36,252.41,252.05,252.17,6248.0,251.7339,251.7838,251.4247,251.5444,6248.0
2025-05-13 14:20:00,252.11,252.11,251.67,251.82,4727.0,251.4845,251.4845,251.0456,251.1952,4727.0
2025-05-13 14:30:00,251.83,251.9,251.45,251.79,7387.0,251.2052,251.275,250.8261,251.1653,7387.0
2025-05-13 14:40:00,251.72,251.76,251.51,251.71,7681.0,251.0955,251.1354,250.886,251.0855,7681.0
2025-05-13 14:50:00,251.79,252.16,251.67,252.16,5470.0,251.1653,251.5344,251.0456,251.5344,5470.0
2025-05-13 15:00:00,252.13,252.21,251.96,252.11,5245.0,251.5045,251.5843,251.3349,251.4845,5245.0
2025-05-13 15:10:00,252.11,252.46,251.95,252.05,14412.0,251.4845,251.8336,251.3249,251.4247,14412.0
2025-05-13 15:20:00,252.04,252.42,251.98,252.27,4907.0,251.4147,251.7937,251.3548,251.6441,4907.0
2025-05-13 15:30:00,252.29,252.63,252.28,252.48,3943.0,251.6641,252.0032,251.6541,251.8536,3943.0
2025-05-13 15:40:00,252.55,252.81,252.29,252.3,15950.0,251.9234,252.1828,251.6641,251.674,15950.0
2025-05-13 15:50:00,252.4,252.4,251.25,251.29,158398.0,251.7738,251.7738,250.6266,250.6665,158398.0
2025-05-14 09:30:00,251.89,253.0,249.15,249.64,24899.0,251.2651,252.3723,248.5319,249.0206,24899.0
2025-05-14 09:40:00,249.32,249.9,249.04,249.21,10243.0,248.7014,249.28,248.4221,248.5917,10243.0
2025-05-14 09:50:00,249.21,250.84,249.19,250.63,22802.0,248.5917,250.2177,248.5718,250.0082,22802.0
2025-05-14 10:00:00,250.74,250.83,250.04,250.12,10772.0,250.1179,250.2077,249.4196,249.4994,10772.0
2025-05-14 10:10:00,250.06,250.24,249.91,250.02,8995.0,249.4396,249.6192,249.29,249.3997,8995.0
2025-05-14 10:20:00,250.24,250.83,250.22,250.8,10553.0,249.6192,250.2077,249.5992,250.1778,10553.0
2025-05-14 10:30:00,250.85,251.01,250.55,250.7,4353.0,250.2276,250.3872,249.9284,250.078,4353.0
2025-05-14 10:40:00,250.7,250.85,250.04,250.2,6964.0,250.078,250.2276,249.4196,249.5793,6964.0
2025-05-14 10:50:00,250.2,250.99,249.73,250.17,23537.0,249.5793,250.3673,249.1104,249.5493,23537.0
2025-05-14 11:00:00,250.09,250.3,249.18,249.2,6155.0,249.4695,249.679,248.5618,248.5817,6155.0
2025-05-14 11:10:00,249.29,249.66,249.26,249.49,6044.0,248.6715,249.0406,248.6416,248.871,6044.0
2025-05-14 11:20:00,249.42,249.97,249.41,249.81,9400.0,248.8012,249.3498,248.7912,249.1902,9400.0
2025-05-14 11:30:00,249.81,250.06,249.77,249.93,7505.0,249.1902,249.4396,249.1503,249.3099,7505.0
2025-05-14 11:40:00,249.93,250.06,249.73,249.82,4247.0,249.3099,249.4396,249.1104,249.2002,4247.0
2025-05-14 11:50:00,249.74,250.06,249.62,250.06,3348.0,249.1204,249.4396,249.0007,249.4396,3348.0
2025-05-14 12:00:00,250.2,250.48,250.19,250.37,5100.0,249.5793,249.8586,249.5693,249.7488,5100.0
2025-05-14 12:10:00,250.27,250.7,250.26,250.7,6561.0,249.6491,250.078,249.6391,250.078,6561.0
2025-05-14 12:20:00,250.5,251.01,250.43,250.43,11547.0,249.8785,250.3872,249.8087,249.8087,11547.0
2025-05-14 12:30:00,250.44,250.47,250.19,250.19,1854.0,249.8187,249.8486,249.5693,249.5693,1854.0
2025-05-14 12:40:00,250.23,250.29,249.98,250.05,4786.0,249.6092,249.669,249.3598,249.4296,4786.0
2025-05-14 12:50:00,250.06,250.06,249.64,250.01,6565.0,249.4396,249.4396,249.0206,249.3897,6565.0
2025-05-14 13:00:00,249.86,249.9,249.59,249.9,4258.0,249.2401,249.28,248.9708,249.28,4258.0
2025-05-14 13:10:00,249.88,249.92,249.66,249.73,5186.0,249.26,249.2999,249.0406,249.1104,5186.0
2025-05-14 13:20:00,249.61,249.66,249.44,249.64,3721.0,248.9907,249.0406,248.8211,249.0206,3721.0
2025-05-14 13:30:00,249.65,249.99,249.64,249.99,5279.0,249.0306,249.3698,249.0206,249.3698,5279.0
2025-05-14 13:40:00,249.97,250.11,249.84,250.02,7010.0,249.3498,249.4895,249.2201,249.3997,7010.0
2025-05-14 13:50:00,250.03,250.25,250.02,250.25,3378.0,249.4097,249.6291,249.3997,249.6291,3378.0
2025-05-14 14:00:00,250.21,250.47,250.16,250.21,7792.0,249.5892,249.8486,249.5394,249.5892,7792.0
2025-05-14 14:10:00,250.31,250.31,249.85,250.19,3938.0,249.689,249.689,249.2301,249.5693,3938.0
2025-05-14 14:20:00,250.21,250.28,249.94,249.94,6172.0,249.5892,249.6591,249.3199,249.3199,6172.0
2025-05-14 14:30:00,250.01,250.46,250.0,250.33,6150.0,249.3897,249.8386,249.3797,249.7089,6150.0
2025-05-14 14:40:00,250.34,250.36,250.27,250.31,3476.0,249.7189,249.7389,249.6491,249.689,3476.0
2025-05-14 14:50:00,250.32,250.32,250.06,250.13,3266.0,249.699,249.699,249.4396,249.5094,3266.0
2025-05-14 15:00:00,250.2,250.28,249.83,249.95,5614.0,249.5793,249.6591,249.2102,249.3299,5614.0
2025-05-14 15:10:00,249.95,250.16,249.95,249.95,3895.0,249.3299,249.5394,249.3299,249.3299,3895.0
2025-05-14 15:20:00,249.97,249.97,249.53,249.69,4360.0,249.3498,249.3498,248.9109,249.0705,4360.0
2025-05-14 15:30:00,249.67,249.94,249.59,249.72,11433.0,249.0506,249.3199,248.9708,249.1004,11433.0
2025-05-14 15:40:00,249.72,249.74,249.51,249.7,12306.0,249.1004,249.1204,248.891,249.0805,12306.0
2025-05-14 15:50:00,249.6,250.21,249.56,250.06,89245.0,248.9807,249.5892,248.9408,249.4396,89245.0
2025-05-15 09:30:00,251.22,251.96,249.76,251.5,20098.0,250.5967,251.3349,249.1403,250.876,20098.0
2025-05-15 09:40:00,251.92,252.97,251.65,252.93,10344.0,251.295,252.3424,251.0257,252.3025,10344.0
2025-05-15 09:50:00,252.99,253.27,252.62,252.95,16749.0,252.3623,252.6416,251.9932,252.3224,16749.0
2025-05-15 10:00:00,252.94,253.44,252.71,253.13,7300.0,252.3125,252.8112,252.083,252.502,7300.0
2025-05-15 10:10:00,252.97,253.48,252.97,253.48,3841.0,252.3424,252.8511,252.3424,252.8511,3841.0
2025-05-15 10:20:00,253.45,253.73,253.31,253.39,2672.0,252.8212,253.1005,252.6815,252.7613,2672.0
2025-05-15 10:30:00,253.49,254.05,253.36,253.9,5979.0,252.8611,253.4197,252.7314,253.2701,5979.0
2025-05-15 10:40:00,254.08,254.4,253.87,254.39,4240.0,253.4496,253.7688,253.2401,253.7589,4240.0
2025-05-15 10:50:00,254.44,254.83,254.2,254.7,12237.0,253.8087,254.1978,253.5693,254.0681,12237.0
2025-05-15 11:00:00,254.8,254.94,254.45,254.55,10695.0,254.1678,254.3075,253.8187,253.9185,10695.0
2025-05-15 11:10:00,254.58,254.96,254.45,254.83,4092.0,253.9484,254.3274,253.8187,254.1978,4092.0
2025-05-15 11:20:00,254.88,254.95,254.62,254.82,3740.0,254.2476,254.3175,253.9883,254.1878,3740.0
2025-05-15 11:30:00,254.8,254.96,254.61,254.96,7564.0,254.1678,254.3274,253.9783,254.3274,7564.0
2025-05-15 11:40:00,254.99,255.0,254.52,254.76,9524.0,254.3574,254.3673,253.8885,254.1279,9524.0
2025-05-15 11:50:00,254.66,254.88,254.5,254.88,3704.0,254.0282,254.2476,253.8686,254.2476,3704.0
2025-05-15 12:00:00,254.69,255.29,254.67,255.19,10295.0,254.0581,254.6566,254.0382,254.5569,10295.0
2025-05-15 12:10:00,255.11,255.14,254.26,254.3,9837.0,254.4771,254.507,253.6292,253.6691,9837.0
2025-05-15 12:20:00,254.3,254.7,254.14,254.21,11796.0,253.6691,254.0681,253.5095,253.5793,11796.0
2025-05-15 12:30:00,254.35,254.39,253.98,254.29,4436.0,253.719,253.7589,253.3499,253.6591,4436.0
2025-05-15 12:40:00,254.29,254.45,254.24,254.33,2649.0,253.6591,253.8187,253.6092,253.699,2649.0
2025-05-15 12:50:00,254.41,254.8,254.41,254.71,2285.0,253.7788,254.1678,253.7788,254.0781,2285.0
2025-05-15 13:00:00,254.75,255.05,254.68,254.72,2523.0,254.118,254.4172,254.0481,254.088,2523.0
2025-05-15 13:10:00,254.69,254.75,254.5,254.67,2780.0,254.0581,254.118,253.8686,254.0382,2780.0
2025-05-15 13:20:00,254.82,254.82,254.76,254.76,986.0,254.1878,254.1878,254.1279,254.1279,986.0
2025-05-15 13:30:00,254.61,254.63,254.37,254.4,2140.0,253.9783,253.9983,253.7389,253.7688,2140.0
2025-05-15 13:40:00,254.4,254.73,254.36,254.57,4339.0,253.7688,254.098,253.7289,253.9384,4339.0
2025-05-15 13:50:00,254.71,254.75,254.49,254.65,3413.0,254.0781,254.118,253.8586,254.0182,3413.0
2025-05-15 14:00:00,254.65,254.82,254.33,254.82,2432.0,254.0182,254.1878,253.699,254.1878,2432.0
2025-05-15 14:10:00,254.82,255.04,254.73,255.04,3395.0,254.1878,254.4072,254.098,254.4072,3395.0
2025-05-15 14:20:00,255.04,255.2,255.01,255.05,3757.0,254.4072,254.5668,254.3773,254.4172,3757.0
2025-05-15 14:30:00,255.16,255.59,255.15,255.47,6422.0,254.5269,254.9559,254.517,254.8362,6422.0
2025-05-15 14:40:00,255.55,255.59,255.32,255.35,3031.0,254.916,254.9559,254.6865,254.7165,3031.0
2025-05-15 14:50:00,255.33,255.51,255.32,255.51,3750.0,254.6965,254.8761,254.6865,254.8761,3750.0
2025-05-15 15:00:00,255.53,255.63,255.35,255.51,8122.0,254.896,254.9958,254.7165,254.8761,8122.0
2025-05-15 15:10:00,255.52,255.75,255.51,255.75,2503.0,254.8861,255.1155,254.8761,255.1155,2503.0
2025-05-15 15:20:00,255.78,255.88,255.63,255.75,4029.0,255.1454,255.2452,254.9958,255.1155,4029.0
2025-05-15 15:30:00,255.86,255.97,255.61,255.69,15275.0,255.2252,255.3349,254.9758,255.0556,15275.0
2025-05-15 15:40:00,255.7,255.81,255.46,255.57,15220.0,255.0656,255.1753,254.8262,254.9359,15220.0
2025-05-15 15:50:00,255.7,256.05,255.3,255.91,75259.0,255.0656,255.4147,254.6666,255.2751,75259.0
2025-05-16 09:30:00,255.84,256.25,254.06,255.16,59028.0,255.2053,255.6142,253.4297,254.5269,59028.0
2025-05-16 09:40:00,255.14,255.94,254.91,255.7,5018.0,254.507,255.305,254.2776,255.0656,5018.0
2025-05-16 09:50:00,255.67,256.53,255.66,255.96,7832.0,255.0357,255.8935,255.0257,255.325,7832.0
2025-05-16 10:00:00,255.99,256.51,255.87,255.87,7076.0,255.3549,255.8736,255.2352,255.2352,7076.0
2025-05-16 10:10:00,255.87,256.38,255.74,255.97,24763.0,255.2352,255.7439,255.1055,255.3349,24763.0
2025-05-16 10:20:00,255.97,256.36,255.96,256.29,3098.0,255.3349,255.724,255.325,255.6541,3098.0
2025-05-16 10:30:00,256.3,256.82,256.29,256.59,11427.0,255.6641,256.1828,255.6541,255.9534,11427.0
2025-05-16 10:40:00,256.59,256.65,256.32,256.32,3503.0,255.9534,256.0132,255.6841,255.6841,3503.0
2025-05-16 10:50:00,256.37,256.37,255.95,256.14,6012.0,255.7339,255.7339,255.315,255.5045,6012.0
2025-05-16 11:00:00,256.15,256.59,256.14,256.59,3802.0,255.5145,255.9534,255.5045,255.9534,3802.0
2025-05-16 11:10:00,256.59,257.0,256.59,256.88,14843.0,255.9534,256.3624,255.9534,256.2427,14843.0
2025-05-16 11:20:00,256.72,256.8,256.54,256.65,5174.0,256.0831,256.1629,255.9035,256.0132,5174.0
2025-05-16 11:30:00,256.67,256.83,256.57,256.81,3604.0,256.0332,256.1928,255.9334,256.1729,3604.0
2025-05-16 11:40:00,256.81,256.83,256.53,256.53,2046.0,256.1729,256.1928,255.8935,255.8935,2046.0
2025-05-16 11:50:00,256.59,256.7,256.53,256.62,2820.0,255.9534,256.0631,255.8935,255.9833,2820.0
2025-05-16 12:00:00,256.62,256.75,256.56,256.68,8387.0,255.9833,256.113,255.9235,256.0432,8387.0
2025-05-16 12:10:00,256.68,257.0,256.67,256.84,4687.0,256.0432,256.3624,256.0332,256.2028,4687.0
2025-05-16 12:20:00,256.92,257.29,256.91,257.18,7401.0,256.2826,256.6517,256.2726,256.5419,7401.0
2025-05-16 12:30:00,257.2,257.45,257.17,257.31,5495.0,256.5619,256.8113,256.532,256.6716,5495.0
2025-05-16 12:40:00,257.19,257.31,257.08,257.13,1752.0,256.5519,256.6716,256.4422,256.4921,1752.0
2025-05-16 12:50:00,257.07,257.52,257.06,257.48,12745.0,256.4322,256.8811,256.4222,256.8412,12745.0
2025-05-16 13:00:00,257.38,257.65,257.31,257.54,4147.0,256.7414,257.0108,256.6716,256.901,4147.0
2025-05-16 13:10:00,257.64,257.88,257.47,257.87,3877.0,257.0008,257.2402,256.8312,257.2302,3877.0
2025-05-16 13:20:00,257.82,257.92,257.67,257.72,3415.0,257.1803,257.2801,257.0307,257.0806,3415.0
2025-05-16 13:30:00,257.78,257.83,257.59,257.65,4894.0,257.1404,257.1903,256.9509,257.0108,4894.0
2025-05-16 13:40:00,257.68,257.69,257.54,257.6,4243.0,257.0407,257.0507,256.901,256.9609,4243.0
2025-05-16 13:50:00,257.65,257.79,257.58,257.68,3248.0,257.0108,257.1504,256.9409,257.0407,3248.0
2025-05-16 14:00:00,257.67,257.75,257.46,257.46,4770.0,257.0307,257.1105,256.8212,256.8212,4770.0
2025-05-16 14:10:00,257.43,257.51,257.37,257.49,5693.0,256.7913,256.8711,256.7315,256.8512,5693.0
2025-05-16 14:20:00,257.49,257.67,257.4,257.47,4089.0,256.8512,257.0307,256.7614,256.8312,4089.0
2025-05-16 14:30:00,257.47,257.63,257.44,257.63,4963.0,256.8312,256.9908,256.8013,256.9908,4963.0
2025-05-16 14:40:00,257.63,257.73,257.56,257.68,7041.0,256.9908,257.0906,256.921,257.0407,7041.0
2025-05-16 14:50:00,257.68,257.89,257.68,257.8,3888.0,257.0407,257.2502,257.0407,257.1604,3888.0
2025-05-16 15:00:00,257.81,257.95,257.68,257.83,10716.0,257.1704,257.31,257.0407,257.1903,10716.0
2025-05-16 15:10:00,257.86,258.03,257.85,257.94,3266.0,257.2202,257.3898,257.2103,257.3,3266.0
2025-05-16 15:20:00,257.97,257.98,257.72,257.81,8377.0,257.33,257.3399,257.0806,257.1704,8377.0
2025-05-16 15:30:00,257.81,258.25,257.81,258.14,14024.0,257.1704,257.6093,257.1704,257.4996,14024.0
2025-05-16 15:40:00,258.05,258.55,258.03,258.41,20575.0,257.4098,257.9085,257.3898,257.7689,20575.0
2025-05-16 15:50:00,258.32,259.14,258.32,259.09,89451.0,257.6791,258.4971,257.6791,258.4472,89451.0
2025-05-19 09:30:00,257.69,258.98,256.55,258.44,39877.0,257.0507,258.3375,255.9135,257.7988,39877.0
2025-05-19 09:40:00,258.44,258.93,258.04,258.61,33206.0,257.7988,258.2876,257.3998,257.9684,33206.0
2025-05-19 09:50:00,258.76,259.83,258.72,259.74,20501.0,258.118,259.1854,258.0781,259.0956,20501.0
2025-05-19 10:00:00,259.87,260.24,259.38,259.51,37270.0,259.2253,259.5943,258.7365,258.8662,37270.0
2025-05-19 10:10:00,259.48,260.27,259.25,260.27,17503.0,258.8362,259.6243,258.6068,259.6243,17503.0
2025-05-19 10:20:00,260.06,260.07,259.5,259.99,7962.0,259.4148,259.4248,258.8562,259.345,7962.0
2025-05-19 10:30:00,260.06,260.69,259.89,260.65,3705.0,259.4148,260.0432,259.2452,260.0033,3705.0
2025-05-19 10:40:00,260.71,260.94,260.45,260.57,11340.0,260.0632,260.2926,259.8038,259.9235,11340.0
2025-05-19 10:50:00,260.57,260.98,260.48,260.69,10780.0,259.9235,260.3325,259.8337,260.0432,10780.0
2025-05-19 11:00:00,260.75,261.52,260.69,261.46,9209.0,260.1031,260.8712,260.0432,260.8113,9209.0
2025-05-19 11:10:00,261.35,261.58,261.21,261.55,5592.0,260.7016,260.931,260.5619,260.9011,5592.0
2025-05-19 11:20:00,261.55,261.65,261.16,261.2,3974.0,260.9011,261.0008,260.5121,260.552,3974.0
2025-05-19 11:30:00,261.21,261.3,260.81,261.15,6259.0,260.5619,260.6517,260.1629,260.5021,6259.0
2025-05-19 11:40:00,261.24,261.52,261.16,261.16,3002.0,260.5919,260.8712,260.5121,260.5121,3002.0
2025-05-19 11:50:00,261.19,261.19,260.62,260.63,10754.0,260.542,260.542,259.9734,259.9834,10754.0
2025-05-19 12:00:00,260.71,261.0,260.69,261.0,2997.0,260.0632,260.3525,260.0432,260.3525,2997.0
2025-05-19 12:10:00,261.05,261.21,260.86,260.9,4614.0,260.4023,260.5619,260.2128,260.2527,4614.0
2025-05-19 12:20:00,260.74,261.04,260.74,261.03,3518.0,260.0931,260.3924,260.0931,260.3824,3518.0
2025-05-19 12:30:00,261.03,261.17,260.64,260.64,11804.0,260.3824,260.522,259.9933,259.9933,11804.0
2025-05-19 12:40:00,260.66,260.8,260.46,260.65,7672.0,260.0133,260.153,259.8138,260.0033,7672.0
2025-05-19 12:50:00,260.65,260.87,260.65,260.87,2715.0,260.0033,260.2228,260.0033,260.2228,2715.0
2025-05-19 13:00:00,260.86,260.86,260.36,260.5,6526.0,260.2128,260.2128,259.714,259.8537,6526.0
2025-05-19 13:10:00,260.5,260.63,260.3,260.3,6908.0,259.8537,259.9834,259.6542,259.6542,6908.0
2025-05-19 13:20:00,260.43,261.0,260.3,260.86,7605.0,259.7839,260.3525,259.6542,260.2128,7605.0
2025-05-19 13:30:00,261.05,261.05,260.65,260.65,3218.0,260.4023,260.4023,260.0033,260.0033,3218.0
2025-05-19 13:40:00,260.65,260.78,260.29,260.5,4112.0,260.0033,260.133,259.6442,259.8537,4112.0
2025-05-19 13:50:00,260.42,260.46,260.21,260.39,1600.0,259.7739,259.8138,259.5644,259.744,1600.0
2025-05-19 14:00:00,260.2,260.43,260.2,260.31,3139.0,259.5544,259.7839,259.5544,259.6642,3139.0
2025-05-19 14:10:00,260.37,260.37,259.92,259.92,3287.0,259.724,259.724,259.2751,259.2751,3287.0
2025-05-19 14:20:00,260.15,260.48,259.92,260.46,27986.0,259.5046,259.8337,259.2751,259.8138,27986.0
2025-05-19 14:30:00,260.51,260.76,260.44,260.57,2198.0,259.8637,260.1131,259.7938,259.9235,2198.0
2025-05-19 14:40:00,260.6,260.75,260.53,260.59,1790.0,259.9534,260.1031,259.8836,259.9435,1790.0
2025-05-19 14:50:00,260.6,260.76,260.52,260.76,4456.0,259.9534,260.1131,259.8736,260.1131,4456.0
2025-05-19 15:00:00,260.8,260.81,260.6,260.74,7047.0,260.153,260.1629,259.9534,260.0931,7047.0
2025-05-19 15:10:00,260.75,260.86,260.54,260.59,10113.0,260.1031,260.2128,259.8936,259.9435,10113.0
2025-05-19 15:20:00,260.64,260.66,260.26,260.27,11479.0,259.9933,260.0133,259.6143,259.6243,11479.0
2025-05-19 15:30:00,260.34,260.54,260.13,260.54,26479.0,259.6941,259.8936,259.4846,259.8936,26479.0
2025-05-19 15:40:00,260.47,260.92,260.38,260.85,12521.0,259.8238,260.2727,259.734,260.2028,12521.0
2025-05-19 15:50:00,261.03,261.44,260.78,261.29,65733.0,260.3824,260.7914,260.133,260.6417,65733.0
2025-05-20 09:30:00,260.0,261.3,259.47,260.2,16106.0,259.3549,260.6517,258.8263,259.5544,16106.0
2025-05-20 09:40:00,260.22,261.02,260.22,260.8,7351.0,259.5744,260.3724,259.5744,260.153,7351.0
2025-05-20 09:50:00,260.62,261.66,260.51,261.16,5128.0,259.9734,261.0108,259.8637,260.5121,5128.0
2025-05-20 10:00:00,261.18,261.61,261.17,261.34,6502.0,260.532,260.9609,260.522,260.6916,6502.0
2025-05-20 10:10:00,261.34,261.74,261.05,261.24,14245.0,260.6916,261.0906,260.4023,260.5919,14245.0
2025-05-20 10:20:00,261.07,261.16,260.73,260.99,8535.0,260.4223,260.5121,260.0831,260.3425,8535.0
2025-05-20 10:30:00,261.06,261.75,261.06,261.75,2934.0,260.4123,261.1006,260.4123,261.1006,2934.0
2025-05-20 10:40:00,261.7,261.7,261.49,261.49,2114.0,261.0507,261.0507,260.8412,260.8412,2114.0
2025-05-20 10:50:00,261.62,261.68,260.97,260.97,25979.0,260.9709,261.0308,260.3225,260.3225,25979.0
2025-05-20 11:00:00,260.91,261.16,260.9,261.03,5334.0,260.2627,260.5121,260.2527,260.3824,5334.0
2025-05-20 11:10:00,261.13,261.65,261.13,261.5,2871.0,260.4821,261.0008,260.4821,260.8512,2871.0
2025-05-20 11:20:00,261.5,261.7,261.45,261.59,8269.0,260.8512,261.0507,260.8013,260.941,8269.0
2025-05-20 11:30:00,261.61,261.65,261.32,261.32,9809.0,260.9609,261.0008,260.6717,260.6717,9809.0
2025-05-20 11:40:00,261.34,261.37,260.94,261.04,6977.0,260.6916,260.7215,260.2926,260.3924,6977.0
2025-05-20 11:50:00,261.04,261.16,260.87,261.02,1911.0,260.3924,260.5121,260.2228,260.3724,1911.0
2025-05-20 12:00:00,261.16,261.29,261.05,261.17,4153.0,260.5121,260.6417,260.4023,260.522,4153.0
2025-05-20 12:10:00,261.16,261.33,261.1,261.2,3548.0,260.5121,260.6816,260.4522,260.552,3548.0
2025-05-20 12:20:00,261.2,261.22,261.03,261.05,11177.0,260.552,260.5719,260.3824,260.4023,11177.0
2025-05-20 12:30:00,261.05,261.17,260.98,261.17,1721.0,260.4023,260.522,260.3325,260.522,1721.0
2025-05-20 12:40:00,261.29,261.48,261.29,261.36,1701.0,260.6417,260.8313,260.6417,260.7116,1701.0
2025-05-20 12:50:00,261.26,261.68,261.15,261.56,11883.0,260.6118,261.0308,260.5021,260.9111,11883.0
2025-05-20 13:00:00,261.56,261.75,261.35,261.66,16611.0,260.9111,261.1006,260.7016,261.0108,16611.0
2025-05-20 13:10:00,261.66,261.66,261.34,261.64,5813.0,261.0108,261.0108,260.6916,260.9909,5813.0
2025-05-20 13:20:00,261.66,261.87,261.56,261.87,3316.0,261.0108,261.2203,260.9111,261.2203,3316.0
2025-05-20 13:30:00,261.74,262.31,261.74,262.31,3002.0,261.0906,261.6592,261.0906,261.6592,3002.0
2025-05-20 13:40:00,262.3,262.36,262.08,262.23,21874.0,261.6492,261.7091,261.4298,261.5794,21874.0
2025-05-20 13:50:00,262.23,262.23,261.89,262.16,6390.0,261.5794,261.5794,261.2402,261.5096,6390.0
2025-05-20 14:00:00,262.18,262.21,261.89,262.01,6049.0,261.5295,261.5595,261.2402,261.36,6049.0
2025-05-20 14:10:00,262.0,262.18,261.8,261.85,8459.0,261.35,261.5295,261.1505,261.2003,8459.0
2025-05-20 14:20:00,261.84,261.86,261.44,261.54,10745.0,261.1904,261.2103,260.7914,260.8911,10745.0
2025-05-20 14:30:00,261.53,261.8,261.34,261.7,6085.0,260.8811,261.1505,260.6916,261.0507,6085.0
2025-05-20 14:40:00,261.8,261.8,261.59,261.67,6296.0,261.1505,261.1505,260.941,261.0208,6296.0
2025-05-20 14:50:00,261.72,261.84,261.52,261.54,8221.0,261.0707,261.1904,260.8712,260.8911,8221.0
2025-05-20 15:00:00,261.48,261.51,261.26,261.46,4908.0,260.8313,260.8612,260.6118,260.8113,4908.0
2025-05-20 15:10:00,261.42,261.59,261.29,261.52,9036.0,260.7714,260.941,260.6417,260.8712,9036.0
2025-05-20 15:20:00,261.47,261.48,261.3,261.31,7574.0,260.8213,260.8313,260.6517,260.6617,7574.0
2025-05-20 15:30:00,261.36,261.72,261.36,261.67,11417.0,260.7116,261.0707,260.7116,261.0208,11417.0
2025-05-20 15:40:00,261.68,261.83,261.55,261.64,10414.0,261.0308,261.1804,260.9011,260.9909,10414.0
2025-05-20 15:50:00,261.61,262.44,261.5,262.38,62268.0,260.9609,261.7889,260.8512,261.729,62268.0
2025-05-21 09:30:00,260.43,261.86,259.89,261.14,19659.0,259.7839,261.2103,259.2452,260.4921,19659.0
2025-05-21 09:40:00,261.14,262.08,260.89,261.37,9467.0,260.4921,261.4298,260.2427,260.7215,9467.0
2025-05-21 09:50:00,261.27,261.61,261.05,261.31,11285.0,260.6218,260.9609,260.4023,260.6617,11285.0
2025-05-21 10:00:00,261.18,262.6,261.17,261.75,18605.0,260.532,261.9485,260.522,261.1006,18605.0
2025-05-21 10:10:00,261.73,261.73,261.45,261.67,3348.0,261.0806,261.0806,260.8013,261.0208,3348.0
2025-05-21 10:20:00,261.67,261.97,261.65,261.66,3786.0,261.0208,261.32,261.0008,261.0108,3786.0
2025-05-21 10:30:00,261.65,261.7,261.37,261.69,4165.0,261.0008,261.0507,260.7215,261.0407,4165.0
2025-05-21 10:40:00,261.69,261.78,261.28,261.68,10043.0,261.0407,261.1305,260.6318,261.0308,10043.0
2025-05-21 10:50:00,261.77,261.85,261.46,261.6,3106.0,261.1205,261.2003,260.8113,260.951,3106.0
2025-05-21 11:00:00,261.69,262.17,261.43,262.17,10378.0,261.0407,261.5196,260.7814,261.5196,10378.0
2025-05-21 11:10:00,262.12,262.33,261.87,261.98,3975.0,261.4697,261.6792,261.2203,261.33,3975.0
2025-05-21 11:20:00,261.96,261.98,261.68,261.81,4927.0,261.3101,261.33,261.0308,261.1604,4927.0
2025-05-21 11:30:00,261.76,262.19,261.73,262.19,12744.0,261.1106,261.5395,261.0806,261.5395,12744.0
2025-05-21 11:40:00,262.21,262.41,262.06,262.21,13411.0,261.5595,261.759,261.4098,261.5595,13411.0
2025-05-21 11:50:00,262.21,262.58,261.96,262.0,18492.0,261.5595,261.9285,261.3101,261.35,18492.0
2025-05-21 12:00:00,262.0,262.0,261.77,261.88,3942.0,261.35,261.35,261.1205,261.2303,3942.0
2025-05-21 12:10:00,261.88,261.89,261.77,261.82,1402.0,261.2303,261.2402,261.1205,261.1704,1402.0
2025-05-21 12:20:00,261.81,261.94,261.73,261.76,2565.0,261.1604,261.2901,261.0806,261.1106,2565.0
2025-05-21 12:30:00,261.84,262.1,261.78,261.87,3518.0,261.1904,261.4497,261.1305,261.2203,3518.0
2025-05-21 12:40:00,261.76,262.05,261.73,262.05,2720.0,261.1106,261.3999,261.0806,261.3999,2720.0
2025-05-21 12:50:00,261.96,261.99,261.84,261.84,1818.0,261.3101,261.34,261.1904,261.1904,1818.0
2025-05-21 13:00:00,261.92,262.12,261.83,261.87,7039.0,261.2702,261.4697,261.1804,261.2203,7039.0
2025-05-21 13:10:00,261.84,261.92,261.01,261.03,13021.0,261.1904,261.2702,260.3624,260.3824,13021.0
2025-05-21 13:20:00,261.02,261.02,260.27,260.38,6874.0,260.3724,260.3724,259.6243,259.734,6874.0
2025-05-21 13:30:00,260.36,261.21,260.08,261.21,13258.0,259.714,260.5619,259.4347,260.5619,13258.0
2025-05-21 13:40:00,261.15,261.34,261.03,261.18,19548.0,260.5021,260.6916,260.3824,260.532,19548.0
2025-05-21 13:50:00,261.15,261.26,260.81,260.81,15496.0,260.5021,260.6118,260.1629,260.1629,15496.0
2025-05-21 14:00:00,261.02,261.02,260.27,260.51,5569.0,260.3724,260.3724,259.6243,259.8637,5569.0
2025-05-21 14:10:00,260.41,260.42,259.96,260.0,12068.0,259.7639,259.7739,259.315,259.3549,12068.0
2025-05-21 14:20:00,260.05,260.4,259.68,260.38,6658.0,259.4048,259.7539,259.0357,259.734,6658.0
2025-05-21 14:30:00,260.38,260.87,260.25,260.65,6950.0,259.734,260.2228,259.6043,260.0033,6950.0
2025-05-21 14:40:00,260.59,260.59,260.14,260.15,5652.0,259.9435,259.9435,259.4946,259.5046,5652.0
2025-05-21 14:50:00,260.15,260.55,260.12,260.38,11607.0,259.5046,259.9036,259.4746,259.734,11607.0
2025-05-21 15:00:00,260.38,260.78,260.38,260.42,7589.0,259.734,260.133,259.734,259.7739,7589.0
2025-05-21 15:10:00,260.41,260.72,260.33,260.64,6642.0,259.7639,260.0732,259.6841,259.9933,6642.0
2025-05-21 15:20:00,260.63,260.76,260.15,260.16,7975.0,259.9834,260.1131,259.5046,259.5145,7975.0
2025-05-21 15:30:00,260.23,260.61,260.04,260.58,10889.0,259.5844,259.9634,259.3948,259.9335,10889.0
2025-05-21 15:40:00,260.72,260.96,260.56,260.68,10614.0,260.0732,260.3126,259.9135,260.0333,10614.0
2025-05-21 15:50:00,260.77,261.18,260.65,260.93,84434.0,260.123,260.532,260.0033,260.2826,84434.0
2025-05-22 09:30:00,260.55,261.7,259.39,260.66,16353.0,259.9036,261.0507,258.7465,260.0133,16353.0
2025-05-22 09:40:00,260.66,260.93,260.07,260.15,10697.0,260.0133,260.2826,259.4248,259.5046,10697.0
2025-05-22 09:50:00,260.07,260.12,259.83,260.1,2941.0,259.4248,259.4746,259.1854,259.4547,2941.0
2025-05-22 10:00:00,260.14,260.75,259.88,260.68,6942.0,259.4946,260.1031,259.2352,260.0333,6942.0
2025-05-22 10:10:00,260.56,260.7,260.5,260.66,5042.0,259.9135,260.0532,259.8537,260.0133,5042.0
2025-05-22 10:20:00,260.35,260.37,259.88,259.94,15865.0,259.7041,259.724,259.2352,259.2951,15865.0
2025-05-22 10:30:00,260.03,260.03,259.33,259.33,6168.0,259.3849,259.3849,258.6866,258.6866,6168.0
2025-05-22 10:40:00,259.47,259.79,259.25,259.72,7942.0,258.8263,259.1455,258.6068,259.0756,7942.0
2025-05-22 10:50:00,259.75,260.03,259.49,260.03,7950.0,259.1056,259.3849,258.8462,259.3849,7950.0
2025-05-22 11:00:00,260.06,260.14,259.84,259.85,4609.0,259.4148,259.4946,259.1953,259.2053,4609.0
2025-05-22 11:10:00,259.85,259.87,259.21,259.23,5895.0,259.2053,259.2253,258.5669,258.5868,5895.0
2025-05-22 11:20:00,259.25,259.79,259.24,259.63,7291.0,258.6068,259.1455,258.5968,258.9859,7291.0
2025-05-22 11:30:00,259.7,260.25,259.41,260.13,58486.0,259.0557,259.6043,258.7664,259.4846,58486.0
2025-05-22 11:40:00,259.98,260.25,259.53,259.53,6785.0,259.335,259.6043,258.8861,258.8861,6785.0
2025-05-22 11:50:00,259.7,259.9,259.6,259.87,2502.0,259.0557,259.2552,258.9559,259.2253,2502.0
2025-05-22 12:00:00,259.86,260.05,259.83,259.97,3320.0,259.2153,259.4048,259.1854,259.325,3320.0
2025-05-22 12:10:00,259.88,260.05,259.78,259.78,1712.0,259.2352,259.4048,259.1355,259.1355,1712.0
2025-05-22 12:20:00,259.74,259.75,259.5,259.5,1729.0,259.0956,259.1056,258.8562,258.8562,1729.0
2025-05-22 12:30:00,259.35,259.43,259.23,259.32,2146.0,258.7065,258.7864,258.5868,258.6766,2146.0
2025-05-22 12:40:00,259.24,259.4,258.85,258.85,13644.0,258.5968,258.7564,258.2078,258.2078,13644.0
2025-05-22 12:50:00,258.94,259.14,258.9,259.0,11243.0,258.2976,258.4971,258.2577,258.3574,11243.0
2025-05-22 13:00:00,259.0,259.08,258.86,258.87,4365.0,258.3574,258.4372,258.2178,258.2277,4365.0
2025-05-22 13:10:00,258.91,259.44,258.83,259.44,6771.0,258.2676,258.7963,258.1878,258.7963,6771.0
2025-05-22 13:20:00,259.51,259.83,259.45,259.82,4794.0,258.8662,259.1854,258.8063,259.1754,4794.0
2025-05-22 13:30:00,259.87,260.03,259.77,260.02,2884.0,259.2253,259.3849,259.1255,259.3749,2884.0
2025-05-22 13:40:00,260.05,260.17,259.95,260.1,2248.0,259.4048,259.5245,259.3051,259.4547,2248.0
2025-05-22 13:50:00,260.11,260.11,259.89,260.03,15503.0,259.4647,259.4647,259.2452,259.3849,15503.0
2025-05-22 14:00:00,260.05,260.22,259.94,260.19,9032.0,259.4048,259.5744,259.2951,259.5445,9032.0
2025-05-22 14:10:00,260.1,260.48,259.96,260.48,8115.0,259.4547,259.8337,259.315,259.8337,8115.0
2025-05-22 14:20:00,260.51,260.67,260.48,260.56,4113.0,259.8637,260.0233,259.8337,259.9135,4113.0
2025-05-22 14:30:00,260.39,260.48,260.28,260.28,2977.0,259.744,259.8337,259.6342,259.6342,2977.0
2025-05-22 14:40:00,260.18,260.37,260.18,260.21,3721.0,259.5345,259.724,259.5345,259.5644,3721.0
2025-05-22 14:50:00,260.21,260.55,260.19,260.4,6451.0,259.5644,259.9036,259.5445,259.7539,6451.0
2025-05-22 15:00:00,260.54,260.54,260.34,260.34,4348.0,259.8936,259.8936,259.6941,259.6941,4348.0
2025-05-22 15:10:00,260.37,260.51,260.33,260.47,4666.0,259.724,259.8637,259.6841,259.8238,4666.0
2025-05-22 15:20:00,260.46,260.86,260.41,260.85,4668.0,259.8138,260.2128,259.7639,260.2028,4668.0
2025-05-22 15:30:00,260.85,260.85,260.6,260.6,5842.0,260.2028,260.2028,259.9534,259.9534,5842.0
2025-05-22 15:40:00,260.49,260.61,260.17,260.41,11778.0,259.8437,259.9634,259.5245,259.7639,11778.0
2025-05-22 15:50:00,260.43,260.47,259.47,259.51,68359.0,259.7839,259.8238,258.8263,258.8662,68359.0
2025-05-23 09:30:00,259.24,259.7,257.45,258.5,26906.0,258.5968,259.0557,256.8113,257.8587,26906.0
2025-05-23 09:40:00,258.49,258.49,257.79,258.3,14249.0,257.8487,257.8487,257.1504,257.6592,14249.0
2025-05-23 09:50:00,258.3,258.38,257.48,257.48,3878.0,257.6592,257.739,256.8412,256.8412,3878.0
2025-05-23 10:00:00,257.92,258.58,257.92,258.15,8056.0,257.2801,257.9385,257.2801,257.5095,8056.0
2025-05-23 10:10:00,258.13,258.56,258.13,258.31,4199.0,257.4896,257.9185,257.4896,257.6691,4199.0
2025-05-23 10:20:00,258.22,258.69,258.1,258.33,10746.0,257.5794,258.0482,257.4597,257.6891,10746.0
2025-05-23 10:30:00,258.6,258.82,258.55,258.78,4576.0,257.9584,258.1779,257.9085,258.138,4576.0
2025-05-23 10:40:00,258.85,259.17,258.84,258.98,4866.0,258.2078,258.527,258.1978,258.3375,4866.0
2025-05-23 10:50:00,259.04,259.04,258.38,258.56,5638.0,258.3973,258.3973,257.739,257.9185,5638.0
2025-05-23 11:00:00,258.58,259.07,258.48,259.07,3216.0,257.9385,258.4272,257.8387,258.4272,3216.0
2025-05-23 11:10:00,259.09,259.09,258.74,258.91,3779.0,258.4472,258.4472,258.0981,258.2676,3779.0
2025-05-23 11:20:00,259.16,259.41,259.15,259.41,4070.0,258.517,258.7664,258.507,258.7664,4070.0
2025-05-23 11:30:00,259.23,259.85,259.22,259.55,6031.0,258.5868,259.2053,258.5769,258.9061,6031.0
2025-05-23 11:40:00,259.52,259.81,259.52,259.81,2951.0,258.8761,259.1654,258.8761,259.1654,2951.0
2025-05-23 11:50:00,259.61,259.63,259.37,259.47,5984.0,258.9659,258.9859,258.7265,258.8263,5984.0
2025-05-23 12:00:00,259.4,259.41,259.01,259.15,2952.0,258.7564,258.7664,258.3674,258.507,2952.0
2025-05-23 12:10:00,259.26,259.3,259.08,259.3,1187.0,258.6168,258.6567,258.4372,258.6567,1187.0
2025-05-23 12:20:00,259.31,259.72,259.31,259.44,4914.0,258.6666,259.0756,258.6666,258.7963,4914.0
2025-05-23 12:30:00,259.33,259.53,259.27,259.5,1764.0,258.6866,258.8861,258.6267,258.8562,1764.0
2025-05-23 12:40:00,259.62,259.77,259.57,259.62,2231.0,258.9759,259.1255,258.926,258.9759,2231.0
2025-05-23 12:50:00,259.74,259.96,259.65,259.88,18220.0,259.0956,259.315,259.0058,259.2352,18220.0
2025-05-23 13:00:00,259.88,260.14,259.78,260.12,2052.0,259.2352,259.4946,259.1355,259.4746,2052.0
2025-05-23 13:10:00,260.0,260.76,260.0,260.5,3937.0,259.3549,260.1131,259.3549,259.8537,3937.0
2025-05-23 13:20:00,260.48,260.62,260.48,260.56,577.0,259.8337,259.9734,259.8337,259.9135,577.0
2025-05-23 13:30:00,260.51,260.62,260.38,260.49,3375.0,259.8637,259.9734,259.734,259.8437,3375.0
2025-05-23 13:40:00,260.38,260.71,260.36,260.71,3005.0,259.734,260.0632,259.714,260.0632,3005.0
2025-05-23 13:50:00,260.72,260.92,260.54,260.61,4186.0,260.0732,260.2727,259.8936,259.9634,4186.0
2025-05-23 14:00:00,260.6,261.08,260.6,260.99,4744.0,259.9534,260.4323,259.9534,260.3425,4744.0
2025-05-23 14:10:00,260.85,261.19,260.78,260.9,9821.0,260.2028,260.542,260.133,260.2527,9821.0
2025-05-23 14:20:00,260.9,261.06,260.74,260.97,11961.0,260.2527,260.4123,260.0931,260.3225,11961.0
2025-05-23 14:30:00,260.97,261.31,260.97,261.11,7301.0,260.3225,260.6617,260.3225,260.4622,7301.0
2025-05-23 14:40:00,261.12,261.23,260.97,261.18,4934.0,260.4722,260.5819,260.3225,260.532,4934.0
2025-05-23 14:50:00,261.19,261.37,261.17,261.33,6996.0,260.542,260.7215,260.522,260.6816,6996.0
2025-05-23 15:00:00,261.32,261.37,261.16,261.33,5587.0,260.6717,260.7215,260.5121,260.6816,5587.0
2025-05-23 15:10:00,261.32,261.57,261.32,261.36,10710.0,260.6717,260.921,260.6717,260.7116,10710.0
2025-05-23 15:20:00,261.43,261.43,260.96,260.97,5891.0,260.7814,260.7814,260.3126,260.3225,5891.0
2025-05-23 15:30:00,260.96,261.25,260.96,261.25,4746.0,260.3126,260.6018,260.3126,260.6018,4746.0
2025-05-23 15:40:00,261.26,261.36,261.12,261.15,10382.0,260.6118,260.7116,260.4722,260.5021,10382.0
2025-05-23 15:50:00,261.08,261.43,260.56,261.13,53392.0,260.4323,260.7814,259.9135,260.4821,53392.0
2025-05-27 09:30:00,261.64,262.27,261.06,261.79,35821.0,260.9909,261.6193,260.4123,261.1405,35821.0
2025-05-27 09:40:00,261.88,262.63,261.88,262.44,2766.0,261.2303,261.9784,261.2303,261.7889,2766.0
2025-05-27 09:50:00,262.44,262.61,262.23,262.61,11261.0,261.7889,261.9585,261.5794,261.9585,11261.0
2025-05-27 10:00:00,262.42,262.66,261.22,261.22,28510.0,261.7689,262.0083,260.5719,260.5719,28510.0
2025-05-27 10:10:00,261.22,261.77,260.97,261.63,12427.0,260.5719,261.1205,260.3225,260.9809,12427.0
2025-05-27 10:20:00,261.81,262.37,261.81,262.0,9233.0,261.1604,261.7191,261.1604,261.35,9233.0
2025-05-27 10:30:00,261.99,262.52,261.99,262.52,9738.0,261.34,261.8687,261.34,261.8687,9738.0
2025-05-27 10:40:00,262.44,263.1,262.44,262.96,8731.0,261.7889,262.4472,261.7889,262.3076,8731.0
2025-05-27 10:50:00,262.87,263.16,262.71,262.91,7022.0,262.2178,262.5071,262.0582,262.2577,7022.0
2025-05-27 11:00:00,263.0,263.0,262.74,262.81,12134.0,262.3475,262.3475,262.0881,262.158,12134.0
2025-05-27 11:10:00,262.84,263.06,262.76,262.96,5426.0,262.1879,262.4073,262.1081,262.3076,5426.0
2025-05-27 11:20:00,263.04,263.26,262.82,263.22,5887.0,262.3874,262.6068,262.1679,262.5669,5887.0
2025-05-27 11:30:00,263.17,263.31,262.86,263.3,3188.0,262.5171,262.6567,262.2078,262.6467,3188.0
2025-05-27 11:40:00,262.94,263.56,262.94,263.19,2899.0,262.2876,262.9061,262.2876,262.537,2899.0
2025-05-27 11:50:00,263.1,263.19,263.03,263.19,8810.0,262.4472,262.537,262.3774,262.537,8810.0
2025-05-27 12:00:00,263.22,263.57,263.19,263.46,2373.0,262.5669,262.9161,262.537,262.8064,2373.0
2025-05-27 12:10:00,263.56,263.56,263.14,263.15,2572.0,262.9061,262.9061,262.4871,262.4971,2572.0
2025-05-27 12:20:00,263.27,263.52,263.19,263.52,1409.0,262.6168,262.8662,262.537,262.8662,1409.0
2025-05-27 12:30:00,263.53,263.8,263.36,263.77,2345.0,262.8762,263.1455,262.7066,263.1156,2345.0
2025-05-27 12:40:00,263.89,263.93,263.51,263.51,2857.0,263.2353,263.2752,262.8562,262.8562,2857.0
2025-05-27 12:50:00,263.5,263.86,263.5,263.86,1244.0,262.8463,263.2054,262.8463,263.2054,1244.0
2025-05-27 13:00:00,263.8,264.0,263.74,263.78,9832.0,263.1455,263.345,263.0857,263.1256,9832.0
2025-05-27 13:10:00,263.76,263.84,263.59,263.77,2263.0,263.1056,263.1854,262.936,263.1156,2263.0
2025-05-27 13:20:00,263.82,263.97,263.77,263.77,1366.0,263.1655,263.3151,263.1156,263.1156,1366.0
2025-05-27 13:30:00,263.75,264.02,263.75,263.9,2447.0,263.0956,263.365,263.0956,263.2453,2447.0
2025-05-27 13:40:00,263.97,264.12,263.9,264.12,2498.0,263.3151,263.4647,263.2453,263.4647,2498.0
2025-05-27 13:50:00,264.29,264.42,264.11,264.42,1132.0,263.6343,263.764,263.4547,263.764,1132.0
2025-05-27 14:00:00,264.5,264.5,264.22,264.31,2498.0,263.8438,263.8438,263.5645,263.6542,2498.0
2025-05-27 14:10:00,264.31,264.5,264.12,264.38,23728.0,263.6542,263.8438,263.4647,263.7241,23728.0
2025-05-27 14:20:00,264.38,264.78,264.38,264.57,3329.0,263.7241,264.1231,263.7241,263.9136,3329.0
2025-05-27 14:30:00,264.67,264.68,264.47,264.68,25060.0,264.0134,264.0233,263.8138,264.0233,25060.0
2025-05-27 14:40:00,264.55,264.75,264.52,264.6,4106.0,263.8936,264.0932,263.8637,263.9435,4106.0
2025-05-27 14:50:00,264.6,264.68,264.48,264.5,4339.0,263.9435,264.0233,263.8238,263.8438,4339.0
2025-05-27 15:00:00,264.5,264.67,264.42,264.45,5148.0,263.8438,264.0134,263.764,263.7939,5148.0
2025-05-27 15:10:00,264.49,264.7,264.42,264.66,3352.0,263.8338,264.0433,263.764,264.0034,3352.0
2025-05-27 15:20:00,264.58,264.71,264.49,264.6,5869.0,263.9236,264.0533,263.8338,263.9435,5869.0
2025-05-27 15:30:00,264.64,265.11,264.58,265.11,15800.0,263.9834,264.4523,263.9236,264.4523,15800.0
2025-05-27 15:40:00,265.12,265.15,264.9,265.04,11473.0,264.4622,264.4922,264.2428,264.3824,11473.0
2025-05-27 15:50:00,264.98,265.54,264.98,265.51,51559.0,264.3226,264.8812,264.3226,264.8513,51559.0
2025-05-28 09:30:00,264.12,264.51,263.35,264.51,21221.0,263.4647,263.8537,262.6966,263.8537,21221.0
2025-05-28 09:40:00,264.35,264.56,263.87,264.5,11628.0,263.6941,263.9036,263.2153,263.8438,11628.0
2025-05-28 09:50:00,264.41,264.57,264.22,264.23,6410.0,263.754,263.9136,263.5645,263.5744,6410.0
2025-05-28 10:00:00,264.01,264.14,263.41,263.65,10710.0,263.355,263.4847,262.7565,262.9959,10710.0
2025-05-28 10:10:00,263.66,263.8,263.34,263.44,12089.0,263.0059,263.1455,262.6867,262.7864,12089.0
2025-05-28 10:20:00,263.54,263.72,263.34,263.41,9985.0,262.8862,263.0657,262.6867,262.7565,9985.0
2025-05-28 10:30:00,263.59,263.72,263.23,263.29,4242.0,262.936,263.0657,262.5769,262.6368,4242.0
2025-05-28 10:40:00,263.29,263.72,263.06,263.27,6072.0,262.6368,263.0657,262.4073,262.6168,6072.0
2025-05-28 10:50:00,263.25,263.25,262.87,263.1,7773.0,262.5969,262.5969,262.2178,262.4472,7773.0
2025-05-28 11:00:00,263.15,263.79,262.96,263.06,20522.0,262.4971,263.1355,262.3076,262.4073,20522.0
2025-05-28 11:10:00,263.06,263.3,262.9,263.3,9500.0,262.4073,262.6467,262.2477,262.6467,9500.0
2025-05-28 11:20:00,263.23,263.27,262.52,262.52,5686.0,262.5769,262.6168,261.8687,261.8687,5686.0
2025-05-28 11:30:00,262.58,262.78,262.36,262.73,9426.0,261.9285,262.128,261.7091,262.0782,9426.0
2025-05-28 11:40:00,262.72,262.72,262.15,262.65,4898.0,262.0682,262.0682,261.4996,261.9984,4898.0
2025-05-28 11:50:00,262.62,263.05,262.61,262.74,3963.0,261.9684,262.3974,261.9585,262.0881,3963.0
2025-05-28 12:00:00,262.74,263.05,262.67,263.04,4335.0,262.0881,262.3974,262.0183,262.3874,4335.0
2025-05-28 12:10:00,262.98,262.98,262.78,262.81,1600.0,262.3275,262.3275,262.128,262.158,1600.0
2025-05-28 12:20:00,262.8,263.05,262.69,263.0,6527.0,262.148,262.3974,262.0383,262.3475,6527.0
2025-05-28 12:30:00,263.03,263.26,262.86,263.21,3528.0,262.3774,262.6068,262.2078,262.557,3528.0
2025-05-28 12:40:00,263.22,263.59,263.21,263.58,3388.0,262.5669,262.936,262.557,262.9261,3388.0
2025-05-28 12:50:00,263.56,263.56,263.35,263.42,3898.0,262.9061,262.9061,262.6966,262.7665,3898.0
2025-05-28 13:00:00,263.42,263.63,263.42,263.58,1535.0,262.7665,262.9759,262.7665,262.9261,1535.0
2025-05-28 13:10:00,263.44,263.59,263.39,263.54,5932.0,262.7864,262.936,262.7365,262.8862,5932.0
2025-05-28 13:20:00,263.48,263.48,263.22,263.22,2887.0,262.8263,262.8263,262.5669,262.5669,2887.0
2025-05-28 13:30:00,263.2,263.2,262.88,262.97,3232.0,262.547,262.547,262.2278,262.3176,3232.0
2025-05-28 13:40:00,262.94,263.06,262.94,262.97,2780.0,262.2876,262.4073,262.2876,262.3176,2780.0
2025-05-28 13:50:00,262.97,263.14,262.95,262.96,5375.0,262.3176,262.4871,262.2976,262.3076,5375.0
2025-05-28 14:00:00,262.95,263.11,262.78,262.79,4161.0,262.2976,262.4572,262.128,262.138,4161.0
2025-05-28 14:10:00,262.84,262.99,262.62,262.66,5405.0,262.1879,262.3375,261.9684,262.0083,5405.0
2025-05-28 14:20:00,262.67,262.9,262.54,262.78,5141.0,262.0183,262.2477,261.8886,262.128,5141.0
2025-05-28 14:30:00,262.88,262.89,262.63,262.63,3321.0,262.2278,262.2378,261.9784,261.9784,3321.0
2025-05-28 14:40:00,262.64,262.79,262.63,262.69,4882.0,261.9884,262.138,261.9784,262.0383,4882.0
2025-05-28 14:50:00,262.58,262.59,261.87,262.46,10847.0,261.9285,261.9385,261.2203,261.8088,10847.0
2025-05-28 15:00:00,262.45,262.74,262.32,262.65,4262.0,261.7989,262.0881,261.6692,261.9984,4262.0
2025-05-28 15:10:00,262.73,262.83,262.57,262.72,8346.0,262.0782,262.1779,261.9186,262.0682,8346.0
2025-05-28 15:20:00,262.72,262.72,262.55,262.61,4225.0,262.0682,262.0682,261.8986,261.9585,4225.0
2025-05-28 15:30:00,262.66,262.71,262.33,262.69,15556.0,262.0083,262.0582,261.6792,262.0383,15556.0
2025-05-28 15:40:00,262.62,262.84,262.6,262.74,14231.0,261.9684,262.1879,261.9485,262.0881,14231.0
2025-05-28 15:50:00,262.71,262.85,262.45,262.79,55250.0,262.0582,262.1979,261.7989,262.138,55250.0
2025-05-29 09:30:00,262.95,263.35,260.8,262.0,35760.0,262.2976,262.6966,260.153,261.35,35760.0
2025-05-29 09:40:00,262.13,262.96,261.59,262.9,15978.0,261.4797,262.3076,260.941,262.2477,15978.0
2025-05-29 09:50:00,262.86,263.5,262.65,262.75,12847.0,262.2078,262.8463,261.9984,262.0981,12847.0
2025-05-29 10:00:00,262.75,263.1,262.35,262.38,6961.0,262.0981,262.4472,261.6991,261.729,6961.0
2025-05-29 10:10:00,262.77,263.41,262.69,263.26,8812.0,262.1181,262.7565,262.0383,262.6068,8812.0
2025-05-29 10:20:00,263.1,263.39,263.0,263.24,7577.0,262.4472,262.7365,262.3475,262.5869,7577.0
2025-05-29 10:30:00,263.38,263.46,262.95,263.13,6333.0,262.7266,262.8064,262.2976,262.4772,6333.0
2025-05-29 10:40:00,263.0,263.17,262.77,263.04,8258.0,262.3475,262.5171,262.1181,262.3874,8258.0
2025-05-29 10:50:00,262.93,263.41,262.84,263.41,5878.0,262.2777,262.7565,262.1879,262.7565,5878.0
2025-05-29 11:00:00,263.37,263.38,262.97,263.1,3977.0,262.7166,262.7266,262.3176,262.4472,3977.0
2025-05-29 11:10:00,263.19,263.21,262.92,262.93,5482.0,262.537,262.557,262.2677,262.2777,5482.0
2025-05-29 11:20:00,262.93,263.47,262.87,263.45,6127.0,262.2777,262.8163,262.2178,262.7964,6127.0
2025-05-29 11:30:00,263.45,263.45,262.85,262.94,25593.0,262.7964,262.7964,262.1979,262.2876,25593.0
2025-05-29 11:40:00,262.93,262.96,262.35,262.4,10638.0,262.2777,262.3076,261.6991,261.749,10638.0
2025-05-29 11:50:00,262.4,262.65,261.58,261.63,4861.0,261.749,261.9984,260.931,260.9809,4861.0
2025-05-29 12:00:00,261.63,262.11,261.52,261.93,5224.0,260.9809,261.4597,260.8712,261.2801,5224.0
2025-05-29 12:10:00,262.04,262.6,262.03,262.49,3158.0,261.3899,261.9485,261.3799,261.8388,3158.0
2025-05-29 12:20:00,262.48,262.5,262.3,262.49,2626.0,261.8288,261.8487,261.6492,261.8388,2626.0
2025-05-29 12:30:00,262.57,262.57,262.38,262.48,5330.0,261.9186,261.9186,261.729,261.8288,5330.0
2025-05-29 12:40:00,262.5,262.76,262.49,262.57,9937.0,261.8487,262.1081,261.8388,261.9186,9937.0
2025-05-29 12:50:00,262.53,263.03,262.53,262.91,12800.0,261.8787,262.3774,261.8787,262.2577,12800.0
2025-05-29 13:00:00,262.99,263.16,262.94,263.04,3659.0,262.3375,262.5071,262.2876,262.3874,3659.0
2025-05-29 13:10:00,262.99,263.07,262.86,262.92,4679.0,262.3375,262.4173,262.2078,262.2677,4679.0
2025-05-29 13:20:00,262.94,263.0,262.82,262.96,2507.0,262.2876,262.3475,262.1679,262.3076,2507.0
2025-05-29 13:30:00,262.95,263.28,262.94,263.28,7083.0,262.2976,262.6268,262.2876,262.6268,7083.0
2025-05-29 13:40:00,263.31,263.45,263.22,263.4,9351.0,262.6567,262.7964,262.5669,262.7465,9351.0
2025-05-29 13:50:00,263.33,263.48,263.24,263.31,4431.0,262.6767,262.8263,262.5869,262.6567,4431.0
2025-05-29 14:00:00,263.31,263.63,263.3,263.55,14081.0,262.6567,262.9759,262.6467,262.8961,14081.0
2025-05-29 14:10:00,263.55,263.63,263.36,263.39,5167.0,262.8961,262.9759,262.7066,262.7365,5167.0
2025-05-29 14:20:00,263.25,263.5,263.18,263.37,11827.0,262.5969,262.8463,262.527,262.7166,11827.0
2025-05-29 14:30:00,263.44,263.68,263.35,263.57,5297.0,262.7864,263.0258,262.6966,262.9161,5297.0
2025-05-29 14:40:00,263.65,263.8,263.63,263.65,3759.0,262.9959,263.1455,262.9759,262.9959,3759.0
2025-05-29 14:50:00,263.64,263.68,263.19,263.2,16564.0,262.9859,263.0258,262.537,262.547,16564.0
2025-05-29 15:00:00,263.2,263.47,263.12,263.19,17522.0,262.547,262.8163,262.4672,262.537,17522.0
2025-05-29 15:10:00,263.29,263.57,263.09,263.56,8016.0,262.6368,262.9161,262.4373,262.9061,8016.0
2025-05-29 15:20:00,263.66,263.91,263.55,263.81,4792.0,263.0059,263.2552,262.8961,263.1555,4792.0
2025-05-29 15:30:00,263.81,263.99,263.7,263.98,18216.0,263.1555,263.335,263.0458,263.3251,18216.0
2025-05-29 15:40:00,263.94,264.4,263.94,264.27,14087.0,263.2852,263.744,263.2852,263.6143,14087.0
2025-05-29 15:50:00,264.27,264.45,263.81,264.28,75939.0,263.6143,263.7939,263.1555,263.6243,75939.0
2025-05-30 09:30:00,264.04,264.55,262.48,264.54,31687.0,263.3849,263.8936,261.8288,263.8837,31687.0
2025-05-30 09:40:00,264.29,264.98,264.05,264.22,43790.0,263.6343,264.3226,263.3949,263.5645,43790.0
2025-05-30 09:50:00,264.22,264.44,263.81,264.38,13285.0,263.5645,263.7839,263.1555,263.7241,13285.0
2025-05-30 10:00:00,264.38,264.59,264.29,264.56,30981.0,263.7241,263.9335,263.6343,263.9036,30981.0
2025-05-30 10:10:00,264.67,264.78,264.22,264.41,8822.0,264.0134,264.1231,263.5645,263.754,8822.0
2025-05-30 10:20:00,264.4,264.48,264.06,264.22,19227.0,263.744,263.8238,263.4049,263.5645,19227.0
2025-05-30 10:30:00,264.07,264.28,263.88,263.93,7919.0,263.4148,263.6243,263.2253,263.2752,7919.0
2025-05-30 10:40:00,263.92,263.92,263.49,263.8,6776.0,263.2652,263.2652,262.8363,263.1455,6776.0
2025-05-30 10:50:00,263.71,263.77,263.51,263.64,5523.0,263.0557,263.1156,262.8562,262.9859,5523.0
2025-05-30 11:00:00,263.58,263.77,263.45,263.66,6221.0,262.9261,263.1156,262.7964,263.0059,6221.0
2025-05-30 11:10:00,263.6,264.03,263.58,263.95,2923.0,262.946,263.3749,262.9261,263.2951,2923.0
2025-05-30 11:20:00,263.95,264.28,263.78,263.94,9585.0,263.2951,263.6243,263.1256,263.2852,9585.0
2025-05-30 11:30:00,263.92,264.01,263.6,263.61,5362.0,263.2652,263.355,262.946,262.956,5362.0
2025-05-30 11:40:00,263.61,263.79,263.43,263.61,6730.0,262.956,263.1355,262.7764,262.956,6730.0
2025-05-30 11:50:00,263.56,263.8,263.55,263.66,2936.0,262.9061,263.1455,262.8961,263.0059,2936.0
2025-05-30 12:00:00,263.76,264.19,263.67,264.12,4809.0,263.1056,263.5345,263.0158,263.4647,4809.0
2025-05-30 12:10:00,264.21,264.21,263.57,263.72,3523.0,263.5545,263.5545,262.9161,263.0657,3523.0
2025-05-30 12:20:00,263.72,263.87,263.14,263.14,2768.0,263.0657,263.2153,262.4871,262.4871,2768.0
2025-05-30 12:30:00,263.0,263.47,262.63,263.47,5608.0,262.3475,262.8163,261.9784,262.8163,5608.0
2025-05-30 12:40:00,263.66,263.74,263.06,263.54,2607.0,263.0059,263.0857,262.4073,262.8862,2607.0
2025-05-30 12:50:00,263.48,263.81,263.47,263.75,2828.0,262.8263,263.1555,262.8163,263.0956,2828.0
2025-05-30 13:00:00,263.75,263.98,263.64,263.86,8643.0,263.0956,263.3251,262.9859,263.2054,8643.0
2025-05-30 13:10:00,263.88,264.14,263.75,264.01,9024.0,263.2253,263.4847,263.0956,263.355,9024.0
2025-05-30 13:20:00,264.03,264.03,263.68,263.93,2467.0,263.3749,263.3749,263.0258,263.2752,2467.0
2025-05-30 13:30:00,263.94,264.4,263.94,264.4,16518.0,263.2852,263.744,263.2852,263.744,16518.0
2025-05-30 13:40:00,264.4,264.4,264.13,264.24,20538.0,263.744,263.744,263.4747,263.5844,20538.0
2025-05-30 13:50:00,264.16,264.33,263.96,263.97,14411.0,263.5046,263.6742,263.3051,263.3151,14411.0
2025-05-30 14:00:00,264.01,264.65,264.01,264.65,20305.0,263.355,263.9934,263.355,263.9934,20305.0
2025-05-30 14:10:00,264.73,264.98,264.68,264.75,49106.0,264.0732,264.3226,264.0233,264.0932,49106.0
2025-05-30 14:20:00,264.81,264.87,264.48,264.56,26235.0,264.153,264.2129,263.8238,263.9036,26235.0
2025-05-30 14:30:00,264.56,264.58,264.4,264.48,14510.0,263.9036,263.9236,263.744,263.8238,14510.0
2025-05-30 14:40:00,264.54,264.85,264.38,264.85,8188.0,263.8837,264.1929,263.7241,264.1929,8188.0
2025-05-30 14:50:00,264.86,264.88,264.59,264.71,14396.0,264.2029,264.2228,263.9335,264.0533,14396.0
2025-05-30 15:00:00,264.73,265.16,264.69,265.03,29667.0,264.0732,264.5021,264.0333,264.3725,29667.0
2025-05-30 15:10:00,265.03,265.57,265.03,265.48,10446.0,264.3725,264.9111,264.3725,264.8213,10446.0
2025-05-30 15:20:00,265.42,266.13,265.38,265.97,19728.0,264.7615,265.4697,264.7216,265.3101,19728.0
2025-05-30 15:30:00,266.02,266.21,265.68,265.74,23435.0,265.36,265.5495,265.0208,265.0807,23435.0
2025-05-30 15:40:00,265.7,266.07,265.45,265.81,39230.0,265.0408,265.4099,264.7914,265.1505,39230.0
2025-05-30 15:50:00,265.75,266.36,265.49,265.71,170837.0,265.0907,265.6992,264.8313,265.0508,170837.0
2025-06-02 09:30:00,265.0,265.0,261.79,261.79,18411.0,264.3425,264.3425,261.1405,261.1405,18411.0
2025-06-02 09:40:00,261.86,263.7,261.85,263.63,7292.0,261.2103,263.0458,261.2003,262.9759,7292.0
2025-06-02 09:50:00,263.4,263.4,262.32,262.38,9374.0,262.7465,262.7465,261.6692,261.729,9374.0
2025-06-02 10:00:00,262.56,263.17,262.31,263.13,12846.0,261.9086,262.5171,261.6592,262.4772,12846.0
2025-06-02 10:10:00,263.06,263.51,262.84,262.86,14861.0,262.4073,262.8562,262.1879,262.2078,14861.0
2025-06-02 10:20:00,262.86,264.16,262.86,263.98,4935.0,262.2078,263.5046,262.2078,263.3251,4935.0
2025-06-02 10:30:00,263.95,264.33,263.75,263.91,7564.0,263.2951,263.6742,263.0956,263.2552,7564.0
2025-06-02 10:40:00,263.93,264.04,263.71,263.81,6417.0,263.2752,263.3849,263.0557,263.1555,6417.0
2025-06-02 10:50:00,263.92,264.31,263.82,264.09,5139.0,263.2652,263.6542,263.1655,263.4348,5139.0
2025-06-02 11:00:00,264.24,264.25,263.72,263.72,10388.0,263.5844,263.5944,263.0657,263.0657,10388.0
2025-06-02 11:10:00,263.88,264.26,263.87,264.09,5902.0,263.2253,263.6044,263.2153,263.4348,5902.0
2025-06-02 11:20:00,264.06,264.12,263.4,263.49,4808.0,263.4049,263.4647,262.7465,262.8363,4808.0
2025-06-02 11:30:00,263.47,263.47,263.07,263.36,8570.0,262.8163,262.8163,262.4173,262.7066,8570.0
2025-06-02 11:40:00,263.21,263.72,263.21,263.72,3518.0,262.557,263.0657,262.557,263.0657,3518.0
2025-06-02 11:50:00,263.73,263.9,263.57,263.58,1927.0,263.0757,263.2453,262.9161,262.9261,1927.0
2025-06-02 12:00:00,263.74,263.81,263.4,263.41,4203.0,263.0857,263.1555,262.7465,262.7565,4203.0
2025-06-02 12:10:00,263.36,263.4,263.2,263.4,2949.0,262.7066,262.7465,262.547,262.7465,2949.0
2025-06-02 12:20:00,263.29,263.39,262.95,263.0,2200.0,262.6368,262.7365,262.2976,262.3475,2200.0
2025-06-02 12:30:00,262.95,263.19,262.95,263.11,4758.0,262.2976,262.537,262.2976,262.4572,4758.0
2025-06-02 12:40:00,263.01,263.5,263.0,263.46,7964.0,262.3575,262.8463,262.3475,262.8064,7964.0
2025-06-02 12:50:00,263.44,263.75,263.44,263.75,1913.0,262.7864,263.0956,262.7864,263.0956,1913.0
2025-06-02 13:00:00,263.86,263.93,263.58,263.84,3924.0,263.2054,263.2752,262.9261,263.1854,3924.0
2025-06-02 13:10:00,263.79,263.79,263.49,263.49,740.0,263.1355,263.1355,262.8363,262.8363,740.0
2025-06-02 13:20:00,263.42,263.63,263.29,263.29,1952.0,262.7665,262.9759,262.6368,262.6368,1952.0
2025-06-02 13:30:00,263.32,263.57,263.3,263.57,4661.0,262.6667,262.9161,262.6467,262.9161,4661.0
2025-06-02 13:40:00,263.58,263.61,263.46,263.6,4887.0,262.9261,262.956,262.8064,262.946,4887.0
2025-06-02 13:50:00,263.61,263.65,263.47,263.64,2429.0,262.956,262.9959,262.8163,262.9859,2429.0
2025-06-02 14:00:00,263.85,264.07,263.76,264.07,3104.0,263.1954,263.4148,263.1056,263.4148,3104.0
2025-06-02 14:10:00,264.01,264.56,264.01,264.56,2148.0,263.355,263.9036,263.355,263.9036,2148.0
2025-06-02 14:20:00,264.43,264.78,264.42,264.76,6267.0,263.7739,264.1231,263.764,264.1031,6267.0
2025-06-02 14:30:00,264.71,264.78,264.55,264.71,3160.0,264.0533,264.1231,263.8936,264.0533,3160.0
2025-06-02 14:40:00,264.76,264.81,264.59,264.81,4108.0,264.1031,264.153,263.9335,264.153,4108.0
2025-06-02 14:50:00,264.71,264.79,264.7,264.73,3548.0,264.0533,264.1331,264.0433,264.0732,3548.0
2025-06-02 15:00:00,264.78,264.83,264.69,264.79,7259.0,264.1231,264.173,264.0333,264.1331,7259.0
2025-06-02 15:10:00,264.82,264.85,264.71,264.79,5951.0,264.163,264.1929,264.0533,264.1331,5951.0
2025-06-02 15:20:00,264.79,265.01,264.79,264.84,8849.0,264.1331,264.3525,264.1331,264.1829,8849.0
2025-06-02 15:30:00,264.87,264.88,264.72,264.79,12979.0,264.2129,264.2228,264.0632,264.1331,12979.0
2025-06-02 15:40:00,264.72,264.98,264.67,264.72,20171.0,264.0632,264.3226,264.0134,264.0632,20171.0
2025-06-02 15:50:00,264.76,265.47,264.76,265.18,149227.0,264.1031,264.8114,264.1031,264.5221,149227.0
2025-06-03 09:30:00,263.34,266.2,262.59,266.17,34217.0,262.6867,265.5396,261.9385,265.5096,34217.0
2025-06-03 09:40:00,266.18,266.73,265.77,266.01,15460.0,265.5196,266.0682,265.1106,265.35,15460.0
2025-06-03 09:50:00,265.96,265.96,264.86,264.88,12698.0,265.3002,265.3002,264.2029,264.2228,12698.0
2025-06-03 10:00:00,265.12,265.29,264.36,264.45,13456.0,264.4622,264.6318,263.7041,263.7939,13456.0
2025-06-03 10:10:00,264.45,264.61,263.99,264.18,10618.0,263.7939,263.9535,263.335,263.5246,10618.0
2025-06-03 10:20:00,263.97,264.39,263.79,264.35,10511.0,263.3151,263.734,263.1355,263.6941,10511.0
2025-06-03 10:30:00,264.41,264.67,264.15,264.15,11108.0,263.754,264.0134,263.4946,263.4946,11108.0
2025-06-03 10:40:00,264.22,264.64,263.86,264.64,9246.0,263.5645,263.9834,263.2054,263.9834,9246.0
2025-06-03 10:50:00,264.55,264.72,264.33,264.54,11659.0,263.8936,264.0632,263.6742,263.8837,11659.0
2025-06-03 11:00:00,264.57,264.57,264.0,264.06,5930.0,263.9136,263.9136,263.345,263.4049,5930.0
2025-06-03 11:10:00,264.06,264.3,263.84,264.17,11734.0,263.4049,263.6443,263.1854,263.5146,11734.0
2025-06-03 11:20:00,264.17,264.35,264.15,264.32,5865.0,263.5146,263.6941,263.4946,263.6642,5865.0
2025-06-03 11:30:00,264.23,264.71,264.23,264.71,6744.0,263.5744,264.0533,263.5744,264.0533,6744.0
2025-06-03 11:40:00,264.56,264.72,264.43,264.43,9900.0,263.9036,264.0632,263.7739,263.7739,9900.0
2025-06-03 11:50:00,264.46,264.61,264.32,264.61,6385.0,263.8039,263.9535,263.6642,263.9535,6385.0
2025-06-03 12:00:00,264.64,264.64,264.19,264.19,4089.0,263.9834,263.9834,263.5345,263.5345,4089.0
2025-06-03 12:10:00,264.34,264.84,264.23,264.68,6818.0,263.6842,264.1829,263.5744,264.0233,6818.0
2025-06-03 12:20:00,264.69,264.69,264.44,264.51,5107.0,264.0333,264.0333,263.7839,263.8537,5107.0
2025-06-03 12:30:00,264.53,264.6,264.37,264.47,5903.0,263.8737,263.9435,263.7141,263.8138,5903.0
2025-06-03 12:40:00,264.44,264.76,264.44,264.71,27867.0,263.7839,264.1031,263.7839,264.0533,27867.0
2025-06-03 12:50:00,264.74,265.04,264.71,264.97,6786.0,264.0832,264.3824,264.0533,264.3126,6786.0
2025-06-03 13:00:00,265.02,265.41,264.9,265.2,10299.0,264.3625,264.7515,264.2428,264.542,10299.0
2025-06-03 13:10:00,265.31,265.44,265.2,265.43,7312.0,264.6518,264.7814,264.542,264.7715,7312.0
2025-06-03 13:20:00,265.36,265.56,265.33,265.55,5044.0,264.7016,264.9011,264.6717,264.8912,5044.0
2025-06-03 13:30:00,265.52,265.75,265.52,265.7,5408.0,264.8612,265.0907,264.8612,265.0408,5408.0
2025-06-03 13:40:00,265.78,265.82,265.64,265.66,4550.0,265.1206,265.1605,264.9809,265.0009,4550.0
2025-06-03 13:50:00,265.66,265.71,265.28,265.61,7262.0,265.0009,265.0508,264.6218,264.951,7262.0
2025-06-03 14:00:00,265.62,265.62,265.29,265.5,3366.0,264.961,264.961,264.6318,264.8413,3366.0
2025-06-03 14:10:00,265.5,265.63,265.24,265.63,8089.0,264.8413,264.971,264.5819,264.971,8089.0
2025-06-03 14:20:00,265.57,265.57,265.12,265.42,6825.0,264.9111,264.9111,264.4622,264.7615,6825.0
2025-06-03 14:30:00,265.45,265.57,265.27,265.37,5520.0,264.7914,264.9111,264.6119,264.7116,5520.0
2025-06-03 14:40:00,265.41,265.51,265.28,265.37,9931.0,264.7515,264.8513,264.6218,264.7116,9931.0
2025-06-03 14:50:00,265.38,265.38,264.76,264.85,12795.0,264.7216,264.7216,264.1031,264.1929,12795.0
2025-06-03 15:00:00,264.89,265.39,264.89,265.39,10657.0,264.2328,264.7316,264.2328,264.7316,10657.0
2025-06-03 15:10:00,265.36,265.41,265.08,265.24,12558.0,264.7016,264.7515,264.4223,264.5819,12558.0
2025-06-03 15:20:00,265.23,265.27,264.92,265.15,14115.0,264.572,264.6119,264.2627,264.4922,14115.0
2025-06-03 15:30:00,265.17,265.31,265.13,265.2,22388.0,264.5121,264.6518,264.4722,264.542,22388.0
2025-06-03 15:40:00,265.2,265.2,264.61,264.62,18318.0,264.542,264.542,263.9535,263.9635,18318.0
2025-06-03 15:50:00,264.58,265.78,264.5,265.45,140497.0,263.9236,265.1206,263.8438,264.7914,140497.0
2025-06-04 09:30:00,266.4,266.8,264.63,265.5,24704.0,265.7391,266.1381,263.9735,264.8413,24704.0
2025-06-04 09:40:00,265.47,265.59,264.95,265.49,9100.0,264.8114,264.9311,264.2927,264.8313,9100.0
2025-06-04 09:50:00,265.5,266.3,265.46,266.13,6471.0,264.8413,265.6393,264.8014,265.4697,6471.0
2025-06-04 10:00:00,266.3,266.71,265.91,266.71,9951.0,265.6393,266.0483,265.2503,266.0483,9951.0
2025-06-04 10:10:00,266.53,266.53,265.87,265.87,2709.0,265.8687,265.8687,265.2104,265.2104,2709.0
2025-06-04 10:20:00,265.86,266.21,265.72,265.95,8202.0,265.2004,265.5495,265.0607,265.2902,8202.0
2025-06-04 10:30:00,265.73,266.6,265.73,266.4,4698.0,265.0707,265.9386,265.0707,265.7391,4698.0
2025-06-04 10:40:00,266.4,266.51,265.94,266.36,5616.0,265.7391,265.8488,265.2802,265.6992,5616.0
2025-06-04 10:50:00,266.12,266.31,266.05,266.31,2149.0,265.4598,265.6493,265.3899,265.6493,2149.0
2025-06-04 11:00:00,266.34,266.53,266.25,266.47,14578.0,265.6792,265.8687,265.5894,265.8089,14578.0
2025-06-04 11:10:00,266.47,266.68,266.42,266.6,15542.0,265.8089,266.0184,265.759,265.9386,15542.0
2025-06-04 11:20:00,266.56,266.84,266.54,266.64,5883.0,265.8987,266.178,265.8787,265.9785,5883.0
2025-06-04 11:30:00,266.66,266.72,266.36,266.5,18912.0,265.9984,266.0583,265.6992,265.8388,18912.0
2025-06-04 11:40:00,266.39,266.78,266.36,266.77,3227.0,265.7291,266.1181,265.6992,266.1081,3227.0
2025-06-04 11:50:00,267.0,267.01,266.81,266.88,2545.0,266.3376,266.3475,266.148,266.2179,2545.0
2025-06-04 12:00:00,266.82,266.94,266.68,266.93,10439.0,266.158,266.2777,266.0184,266.2677,10439.0
2025-06-04 12:10:00,266.75,266.89,266.51,266.89,5650.0,266.0882,266.2278,265.8488,266.2278,5650.0
2025-06-04 12:20:00,266.78,266.92,266.61,266.84,2805.0,266.1181,266.2578,265.9485,266.178,2805.0
2025-06-04 12:30:00,266.78,267.26,266.78,266.97,3111.0,266.1181,266.5969,266.1181,266.3076,3111.0
2025-06-04 12:40:00,267.18,267.29,267.08,267.22,1582.0,266.5171,266.6269,266.4174,266.557,1582.0
2025-06-04 12:50:00,267.13,267.37,266.97,267.32,4805.0,266.4672,266.7067,266.3076,266.6568,4805.0
2025-06-04 13:00:00,267.24,267.43,267.07,267.29,4485.0,266.577,266.7665,266.4074,266.6269,4485.0
2025-06-04 13:10:00,267.38,267.4,267.24,267.24,1359.0,266.7166,266.7366,266.577,266.577,1359.0
2025-06-04 13:20:00,267.25,267.5,267.25,267.49,1913.0,266.5869,266.8363,266.5869,266.8264,1913.0
2025-06-04 13:30:00,267.49,267.6,267.42,267.6,500.0,266.8264,266.9361,266.7565,266.9361,500.0
2025-06-04 13:40:00,267.61,267.81,267.49,267.81,1706.0,266.9461,267.1456,266.8264,267.1456,1706.0
2025-06-04 13:50:00,267.73,267.73,267.52,267.52,1759.0,267.0658,267.0658,266.8563,266.8563,1759.0
2025-06-04 14:00:00,267.67,267.85,267.61,267.61,2514.0,267.0059,267.1855,266.9461,266.9461,2514.0
2025-06-04 14:10:00,267.61,267.78,267.61,267.72,2741.0,266.9461,267.1156,266.9461,267.0558,2741.0
2025-06-04 14:20:00,267.62,267.65,267.42,267.42,2316.0,266.956,266.986,266.7565,266.7565,2316.0
2025-06-04 14:30:00,267.47,267.47,267.19,267.19,5416.0,266.8064,266.8064,266.5271,266.5271,5416.0
2025-06-04 14:40:00,267.22,267.46,267.19,267.4,1485.0,266.557,266.7964,266.5271,266.7366,1485.0
2025-06-04 14:50:00,267.36,267.42,267.2,267.37,3094.0,266.6967,266.7565,266.5371,266.7067,3094.0
2025-06-04 15:00:00,267.35,267.45,267.2,267.44,4454.0,266.6867,266.7865,266.5371,266.7765,4454.0
2025-06-04 15:10:00,267.56,267.71,267.54,267.69,4099.0,266.8962,267.0458,266.8762,267.0259,4099.0
2025-06-04 15:20:00,267.64,267.79,267.58,267.74,13250.0,266.976,267.1256,266.9161,267.0757,13250.0
2025-06-04 15:30:00,267.76,267.85,267.62,267.64,9336.0,267.0957,267.1855,266.956,266.976,9336.0
2025-06-04 15:40:00,267.56,267.59,267.17,267.27,10139.0,266.8962,266.9261,266.5071,266.6069,10139.0
2025-06-04 15:50:00,267.16,267.43,266.92,267.12,95740.0,266.4972,266.7665,266.2578,266.4573,95740.0
2025-06-05 09:30:00,268.03,268.03,265.89,267.0,12958.0,267.365,267.365,265.2303,266.3376,12958.0
2025-06-05 09:40:00,267.02,267.02,265.84,266.5,7901.0,266.3575,266.3575,265.1804,265.8388,7901.0
2025-06-05 09:50:00,266.52,266.52,265.81,265.92,6648.0,265.8588,265.8588,265.1505,265.2602,6648.0
2025-06-05 10:00:00,265.71,266.21,265.58,266.12,12392.0,265.0508,265.5495,264.9211,265.4598,12392.0
2025-06-05 10:10:00,265.91,266.1,265.69,265.84,2611.0,265.2503,265.4398,265.0308,265.1804,2611.0
2025-06-05 10:20:00,265.84,266.18,265.6,266.18,13588.0,265.1804,265.5196,264.941,265.5196,13588.0
2025-06-05 10:30:00,266.18,266.21,265.42,266.02,10890.0,265.5196,265.5495,264.7615,265.36,10890.0
2025-06-05 10:40:00,265.76,266.32,265.71,266.05,8855.0,265.1006,265.6593,265.0508,265.3899,8855.0
2025-06-05 10:50:00,265.8,266.67,265.8,266.55,6145.0,265.1405,266.0084,265.1405,265.8887,6145.0
2025-06-05 11:00:00,266.66,266.88,266.37,266.64,8214.0,265.9984,266.2179,265.7091,265.9785,8214.0
2025-06-05 11:10:00,266.64,266.91,266.35,266.45,7199.0,265.9785,266.2478,265.6892,265.7889,7199.0
2025-06-05 11:20:00,266.44,267.02,266.44,266.93,6858.0,265.779,266.3575,265.779,266.2677,6858.0
2025-06-05 11:30:00,266.99,267.23,266.85,267.03,11171.0,266.3276,266.567,266.1879,266.3675,11171.0
2025-06-05 11:40:00,266.94,267.17,266.91,266.96,4616.0,266.2777,266.5071,266.2478,266.2977,4616.0
2025-06-05 11:50:00,266.96,267.21,266.95,267.19,2892.0,266.2977,266.547,266.2877,266.5271,2892.0
2025-06-05 12:00:00,267.22,267.53,267.14,267.33,6797.0,266.557,266.8663,266.4772,266.6668,6797.0
2025-06-05 12:10:00,267.33,267.47,266.91,267.13,4702.0,266.6668,266.8064,266.2478,266.4672,4702.0
2025-06-05 12:20:00,267.12,267.69,267.11,267.53,5912.0,266.4573,267.0259,266.4473,266.8663,5912.0
2025-06-05 12:30:00,267.57,267.82,267.44,267.57,4463.0,266.9062,267.1555,266.7765,266.9062,4463.0
2025-06-05 12:40:00,267.52,267.76,267.05,267.17,10016.0,266.8563,267.0957,266.3874,266.5071,10016.0
2025-06-05 12:50:00,267.18,267.4,266.96,267.26,4813.0,266.5171,266.7366,266.2977,266.5969,4813.0
2025-06-05 13:00:00,267.26,267.48,267.05,267.21,5742.0,266.5969,266.8164,266.3874,266.547,5742.0
2025-06-05 13:10:00,267.26,267.36,267.18,267.36,4708.0,266.5969,266.6967,266.5171,266.6967,4708.0
2025-06-05 13:20:00,267.35,267.61,267.35,267.5,4704.0,266.6867,266.9461,266.6867,266.8363,4704.0
2025-06-05 13:30:00,267.5,267.64,267.37,267.61,9723.0,266.8363,266.976,266.7067,266.9461,9723.0
2025-06-05 13:40:00,267.55,267.69,267.26,267.56,11801.0,266.8862,267.0259,266.5969,266.8962,11801.0
2025-06-05 13:50:00,267.41,267.41,267.14,267.25,6591.0,266.7466,266.7466,266.4772,266.5869,6591.0
2025-06-05 14:00:00,267.25,267.25,266.93,267.04,28845.0,266.5869,266.5869,266.2677,266.3775,28845.0
2025-06-05 14:10:00,267.04,267.11,266.51,266.96,16561.0,266.3775,266.4473,265.8488,266.2977,16561.0
2025-06-05 14:20:00,266.88,267.25,266.88,267.25,2626.0,266.2179,266.5869,266.2179,266.5869,2626.0
2025-06-05 14:30:00,267.19,267.59,267.19,267.37,4461.0,266.5271,266.9261,266.5271,266.7067,4461.0
2025-06-05 14:40:00,267.48,267.61,267.31,267.34,4405.0,266.8164,266.9461,266.6468,266.6767,4405.0
2025-06-05 14:50:00,267.46,267.46,267.29,267.44,2407.0,266.7964,266.7964,266.6269,266.7765,2407.0
2025-06-05 15:00:00,267.44,267.58,267.2,267.45,5815.0,266.7765,266.9161,266.5371,266.7865,5815.0
2025-06-05 15:10:00,267.52,267.54,266.61,266.77,9036.0,266.8563,266.8762,265.9485,266.1081,9036.0
2025-06-05 15:20:00,266.86,267.12,266.7,266.87,12073.0,266.1979,266.4573,266.0383,266.2079,12073.0
2025-06-05 15:30:00,267.02,267.52,266.88,267.51,7213.0,266.3575,266.8563,266.2179,266.8463,7213.0
2025-06-05 15:40:00,267.51,267.62,267.26,267.43,16293.0,266.8463,266.956,266.5969,266.7665,16293.0
2025-06-05 15:50:00,267.31,267.31,266.47,267.0,99812.0,266.6468,266.6468,265.8089,266.3376,99812.0
2025-06-06 09:30:00,268.45,268.5,266.66,268.24,20836.0,267.784,267.8338,265.9984,267.5745,20836.0
2025-06-06 09:40:00,268.15,268.51,268.06,268.06,5583.0,267.4847,267.8438,267.3949,267.3949,5583.0
2025-06-06 09:50:00,268.06,268.98,267.85,268.56,10940.0,267.3949,268.3127,267.1855,267.8937,10940.0
2025-06-06 10:00:00,268.96,268.96,268.44,268.81,3920.0,268.2927,268.2927,267.774,268.1431,3920.0
2025-06-06 10:10:00,268.82,268.83,268.25,268.25,9217.0,268.1531,268.163,267.5845,267.5845,9217.0
2025-06-06 10:20:00,268.47,268.7,268.32,268.32,2912.0,267.8039,268.0334,267.6543,267.6543,2912.0
2025-06-06 10:30:00,268.22,268.22,268.03,268.05,2810.0,267.5545,267.5545,267.365,267.385,2810.0
2025-06-06 10:40:00,268.15,268.26,267.62,267.63,2200.0,267.4847,267.5944,266.956,266.966,2200.0
2025-06-06 10:50:00,267.51,267.67,267.27,267.29,3477.0,266.8463,267.0059,266.6069,266.6269,3477.0
2025-06-06 11:00:00,267.26,267.68,267.25,267.64,3067.0,266.5969,267.0159,266.5869,266.976,3067.0
2025-06-06 11:10:00,267.5,267.5,266.61,266.62,2039.0,266.8363,266.8363,265.9485,265.9585,2039.0
2025-06-06 11:20:00,266.44,267.02,266.36,266.86,4663.0,265.779,266.3575,265.6992,266.1979,4663.0
2025-06-06 11:30:00,266.86,267.05,266.64,266.64,3926.0,266.1979,266.3874,265.9785,265.9785,3926.0
2025-06-06 11:40:00,266.57,266.94,266.57,266.92,5349.0,265.9086,266.2777,265.9086,266.2578,5349.0
2025-06-06 11:50:00,267.02,267.17,266.76,266.92,2911.0,266.3575,266.5071,266.0982,266.2578,2911.0
2025-06-06 12:00:00,267.09,267.12,266.88,266.93,2920.0,266.4273,266.4573,266.2179,266.2677,2920.0
2025-06-06 12:10:00,266.86,267.13,266.77,267.02,4583.0,266.1979,266.4672,266.1081,266.3575,4583.0
2025-06-06 12:20:00,267.04,267.31,266.94,267.23,4468.0,266.3775,266.6468,266.2777,266.567,4468.0
2025-06-06 12:30:00,267.31,267.37,267.1,267.15,1800.0,266.6468,266.7067,266.4373,266.4872,1800.0
2025-06-06 12:40:00,267.05,267.06,266.75,266.88,2699.0,266.3874,266.3974,266.0882,266.2179,2699.0
2025-06-06 12:50:00,266.86,266.86,266.58,266.58,1700.0,266.1979,266.1979,265.9186,265.9186,1700.0
2025-06-06 13:00:00,266.58,266.58,266.19,266.19,1521.0,265.9186,265.9186,265.5296,265.5296,1521.0
2025-06-06 13:10:00,266.19,266.48,265.99,266.38,3458.0,265.5296,265.8189,265.3301,265.7191,3458.0
2025-06-06 13:20:00,266.53,266.53,266.34,266.34,546.0,265.8687,265.8687,265.6792,265.6792,546.0
2025-06-06 13:30:00,266.43,266.63,266.28,266.5,1725.0,265.769,265.9685,265.6194,265.8388,1725.0
2025-06-06 13:40:00,266.43,266.69,266.41,266.53,3683.0,265.769,266.0283,265.749,265.8687,3683.0
2025-06-06 13:50:00,266.65,266.69,266.54,266.64,2094.0,265.9884,266.0283,265.8787,265.9785,2094.0
2025-06-06 14:00:00,266.61,267.06,266.61,267.04,5712.0,265.9485,266.3974,265.9485,266.3775,5712.0
2025-06-06 14:10:00,267.04,267.28,266.86,267.28,3897.0,266.3775,266.6169,266.1979,266.6169,3897.0
2025-06-06 14:20:00,267.05,267.18,266.96,267.0,2578.0,266.3874,266.5171,266.2977,266.3376,2578.0
2025-06-06 14:30:00,267.12,267.39,267.11,267.29,3982.0,266.4573,266.7266,266.4473,266.6269,3982.0
2025-06-06 14:40:00,267.3,267.33,267.07,267.17,4642.0,266.6368,266.6668,266.4074,266.5071,4642.0
2025-06-06 14:50:00,267.14,267.35,267.12,267.29,4427.0,266.4772,266.6867,266.4573,266.6269,4427.0
2025-06-06 15:00:00,267.18,267.39,267.17,267.24,4833.0,266.5171,266.7266,266.5071,266.577,4833.0
2025-06-06 15:10:00,267.2,267.31,267.12,267.31,2853.0,266.5371,266.6468,266.4573,266.6468,2853.0
2025-06-06 15:20:00,267.2,267.5,267.2,267.4,8868.0,266.5371,266.8363,266.5371,266.7366,8868.0
2025-06-06 15:30:00,267.34,267.62,267.31,267.34,5607.0,266.6767,266.956,266.6468,266.6767,5607.0
2025-06-06 15:40:00,267.36,267.43,267.11,267.13,8648.0,266.6967,266.7665,266.4473,266.4672,8648.0
2025-06-06 15:50:00,267.13,267.49,267.08,267.11,41060.0,266.4672,266.8264,266.4174,266.4473,41060.0
2025-06-09 09:30:00,266.77,267.32,265.79,266.36,14496.0,266.1081,266.6568,265.1306,265.6992,14496.0
2025-06-09 09:40:00,266.17,266.48,266.13,266.31,3731.0,265.5096,265.8189,265.4697,265.6493,3731.0
2025-06-09 09:50:00,266.32,266.32,265.64,265.65,2218.0,265.6593,265.6593,264.9809,264.9909,2218.0
2025-06-09 10:00:00,265.84,265.84,264.94,265.28,6184.0,265.1804,265.1804,264.2827,264.6218,6184.0
2025-06-09 10:10:00,265.08,265.46,265.06,265.26,2619.0,264.4223,264.8014,264.4024,264.6019,2619.0
2025-06-09 10:20:00,265.15,265.35,264.7,264.86,6500.0,264.4922,264.6917,264.0433,264.2029,6500.0
2025-06-09 10:30:00,264.89,264.99,264.44,264.44,5348.0,264.2328,264.3326,263.7839,263.7839,5348.0
2025-06-09 10:40:00,264.47,264.47,264.07,264.12,10788.0,263.8138,263.8138,263.4148,263.4647,10788.0
2025-06-09 10:50:00,264.07,265.21,264.07,265.16,12791.0,263.4148,264.552,263.4148,264.5021,12791.0
2025-06-09 11:00:00,265.3,265.41,265.12,265.21,14589.0,264.6418,264.7515,264.4622,264.552,14589.0
2025-06-09 11:10:00,265.28,265.72,265.2,265.52,12866.0,264.6218,265.0607,264.542,264.8612,12866.0
2025-06-09 11:20:00,265.62,265.66,265.27,265.48,8434.0,264.961,265.0009,264.6119,264.8213,8434.0
2025-06-09 11:30:00,265.48,265.9,265.33,265.86,18151.0,264.8213,265.2403,264.6717,265.2004,18151.0
2025-06-09 11:40:00,265.89,266.42,265.84,266.34,17546.0,265.2303,265.759,265.1804,265.6792,17546.0
2025-06-09 11:50:00,266.42,266.42,266.08,266.23,4179.0,265.759,265.759,265.4199,265.5695,4179.0
2025-06-09 12:00:00,266.19,266.37,266.16,266.37,2214.0,265.5296,265.7091,265.4997,265.7091,2214.0
2025-06-09 12:10:00,266.47,266.67,266.47,266.62,1825.0,265.8089,266.0084,265.8089,265.9585,1825.0
2025-06-09 12:20:00,266.58,266.64,266.36,266.45,3597.0,265.9186,265.9785,265.6992,265.7889,3597.0
2025-06-09 12:30:00,266.36,266.51,266.25,266.4,6510.0,265.6992,265.8488,265.5894,265.7391,6510.0
2025-06-09 12:40:00,266.38,266.65,266.38,266.53,3100.0,265.7191,265.9884,265.7191,265.8687,3100.0
2025-06-09 12:50:00,266.53,266.78,266.53,266.57,2874.0,265.8687,266.1181,265.8687,265.9086,2874.0
2025-06-09 13:00:00,266.54,266.75,266.54,266.75,1910.0,265.8787,266.0882,265.8787,266.0882,1910.0
2025-06-09 13:10:00,266.79,266.97,266.75,266.92,3716.0,266.1281,266.3076,266.0882,266.2578,3716.0
2025-06-09 13:20:00,266.85,267.22,266.85,267.22,6289.0,266.1879,266.557,266.1879,266.557,6289.0
2025-06-09 13:30:00,267.22,267.3,267.01,267.18,1257.0,266.557,266.6368,266.3475,266.5171,1257.0
2025-06-09 13:40:00,267.13,267.26,267.08,267.13,4334.0,266.4672,266.5969,266.4174,266.4672,4334.0
2025-06-09 13:50:00,267.18,267.27,267.08,267.23,5472.0,266.5171,266.6069,266.4174,266.567,5472.0
2025-06-09 14:00:00,267.26,267.41,267.18,267.24,2063.0,266.5969,266.7466,266.5171,266.577,2063.0
2025-06-09 14:10:00,267.26,267.33,267.21,267.23,2415.0,266.5969,266.6668,266.547,266.567,2415.0
2025-06-09 14:20:00,267.21,267.28,267.08,267.12,3497.0,266.547,266.6169,266.4174,266.4573,3497.0
2025-06-09 14:30:00,267.18,267.2,267.04,267.05,8874.0,266.5171,266.5371,266.3775,266.3874,8874.0
2025-06-09 14:40:00,267.03,267.08,266.93,267.05,6022.0,266.3675,266.4174,266.2677,266.3874,6022.0
2025-06-09 14:50:00,267.04,267.32,267.04,267.29,3838.0,266.3775,266.6568,266.3775,266.6269,3838.0
2025-06-09 15:00:00,267.32,267.37,267.22,267.35,4370.0,266.6568,266.7067,266.557,266.6867,4370.0
2025-06-09 15:10:00,267.29,267.31,267.02,267.02,4174.0,266.6269,266.6468,266.3575,266.3575,4174.0
2025-06-09 15:20:00,266.99,267.17,266.89,267.07,12367.0,266.3276,266.5071,266.2278,266.4074,12367.0
2025-06-09 15:30:00,267.12,267.31,267.07,267.22,9783.0,266.4573,266.6468,266.4074,266.557,9783.0
2025-06-09 15:40:00,267.19,267.19,266.73,266.92,15154.0,266.5271,266.5271,266.0682,266.2578,15154.0
2025-06-09 15:50:00,266.97,267.12,266.3,266.34,52876.0,266.3076,266.4573,265.6393,265.6792,52876.0
2025-06-10 09:30:00,266.81,268.0,266.49,266.49,10147.0,266.148,267.3351,265.8288,265.8288,10147.0
2025-06-10 09:40:00,266.53,267.09,266.02,267.09,6092.0,265.8687,266.4273,265.36,266.4273,6092.0
2025-06-10 09:50:00,266.75,266.75,266.14,266.42,4866.0,266.0882,266.0882,265.4797,265.759,4866.0
2025-06-10 10:00:00,266.66,266.66,265.57,266.44,18933.0,265.9984,265.9984,264.9111,265.779,18933.0
2025-06-10 10:10:00,266.26,266.84,266.13,266.84,38910.0,265.5994,266.178,265.4697,266.178,38910.0
2025-06-10 10:20:00,266.63,268.0,266.37,267.34,48262.0,265.9685,267.3351,265.7091,266.6767,48262.0
2025-06-10 10:30:00,267.63,268.12,267.39,268.12,8688.0,266.966,267.4548,266.7266,267.4548,8688.0
2025-06-10 10:40:00,268.15,268.59,268.0,268.59,20214.0,267.4847,267.9236,267.3351,267.9236,20214.0
2025-06-10 10:50:00,268.46,268.91,268.25,268.52,21221.0,267.7939,268.2428,267.5845,267.8538,21221.0
2025-06-10 11:00:00,268.4,268.97,268.15,268.26,6822.0,267.7341,268.3027,267.4847,267.5944,6822.0
2025-06-10 11:10:00,268.14,268.31,267.85,267.93,6214.0,267.4747,267.6443,267.1855,267.2653,6214.0
2025-06-10 11:20:00,267.93,268.17,267.75,268.01,4357.0,267.2653,267.5047,267.0857,267.3451,4357.0
2025-06-10 11:30:00,268.17,268.44,267.8,268.26,11729.0,267.5047,267.774,267.1356,267.5944,11729.0
2025-06-10 11:40:00,268.23,268.27,268.0,268.27,5850.0,267.5645,267.6044,267.3351,267.6044,5850.0
2025-06-10 11:50:00,268.31,268.48,268.12,268.31,5979.0,267.6443,267.8139,267.4548,267.6443,5979.0
2025-06-10 12:00:00,268.31,268.35,268.04,268.32,7946.0,267.6443,267.6842,267.375,267.6543,7946.0
2025-06-10 12:10:00,268.3,268.37,268.24,268.3,7390.0,267.6343,267.7042,267.5745,267.6343,7390.0
2025-06-10 12:20:00,268.3,268.37,268.02,268.07,7587.0,267.6343,267.7042,267.355,267.4049,7587.0
2025-06-10 12:30:00,267.91,268.27,267.87,268.27,4920.0,267.2453,267.6044,267.2054,267.6044,4920.0
2025-06-10 12:40:00,268.27,268.33,268.07,268.33,2689.0,267.6044,267.6643,267.4049,267.6643,2689.0
2025-06-10 12:50:00,268.43,268.59,268.26,268.47,2850.0,267.764,267.9236,267.5944,267.8039,2850.0
2025-06-10 13:00:00,268.46,268.56,268.17,268.45,1943.0,267.7939,267.8937,267.5047,267.784,1943.0
2025-06-10 13:10:00,268.35,268.8,268.35,268.41,13072.0,267.6842,268.1331,267.6842,267.7441,13072.0
2025-06-10 13:20:00,268.56,268.72,268.48,268.48,6434.0,267.8937,268.0533,267.8139,267.8139,6434.0
2025-06-10 13:30:00,268.66,268.86,268.6,268.79,3240.0,267.9935,268.193,267.9336,268.1231,3240.0
2025-06-10 13:40:00,268.81,268.81,268.47,268.5,3305.0,268.1431,268.1431,267.8039,267.8338,3305.0
2025-06-10 13:50:00,268.51,268.59,268.45,268.45,6998.0,267.8438,267.9236,267.784,267.784,6998.0
2025-06-10 14:00:00,268.06,268.15,267.85,268.07,9505.0,267.3949,267.4847,267.1855,267.4049,9505.0
2025-06-10 14:10:00,268.06,268.2,267.88,268.08,8508.0,267.3949,267.5346,267.2154,267.4149,8508.0
2025-06-10 14:20:00,268.12,268.13,267.54,267.62,3319.0,267.4548,267.4648,266.8762,266.956,3319.0
2025-06-10 14:30:00,267.61,267.65,267.31,267.62,8254.0,266.9461,266.986,266.6468,266.956,8254.0
2025-06-10 14:40:00,267.53,267.83,267.41,267.8,7832.0,266.8663,267.1655,266.7466,267.1356,7832.0
2025-06-10 14:50:00,267.8,268.14,267.78,268.03,17075.0,267.1356,267.4747,267.1156,267.365,17075.0
2025-06-10 15:00:00,267.93,268.28,267.83,268.11,9654.0,267.2653,267.6144,267.1655,267.4448,9654.0
2025-06-10 15:10:00,268.28,268.5,268.07,268.39,3074.0,267.6144,267.8338,267.4049,267.7241,3074.0
2025-06-10 15:20:00,268.47,268.77,268.45,268.74,14043.0,267.8039,268.1032,267.784,268.0733,14043.0
2025-06-10 15:30:00,268.72,268.99,268.51,268.92,41916.0,268.0533,268.3226,267.8438,268.2528,41916.0
2025-06-10 15:40:00,268.95,268.95,268.5,268.91,21645.0,268.2827,268.2827,267.8338,268.2428,21645.0
2025-06-10 15:50:00,268.92,269.89,268.84,269.37,156693.0,268.2528,269.2204,268.173,268.7017,156693.0
2025-06-11 09:30:00,269.52,269.72,268.26,268.7,34729.0,268.8513,269.0508,267.5944,268.0334,34729.0
2025-06-11 09:40:00,269.02,269.61,268.58,269.49,5214.0,268.3526,268.9411,267.9137,268.8214,5214.0
2025-06-11 09:50:00,269.48,269.57,268.53,268.69,14420.0,268.8114,268.9012,267.8638,268.0234,14420.0
2025-06-11 10:00:00,268.69,268.94,268.23,268.75,18700.0,268.0234,268.2728,267.5645,268.0832,18700.0
2025-06-11 10:10:00,268.82,268.82,268.08,268.27,14170.0,268.1531,268.1531,267.4149,267.6044,14170.0
2025-06-11 10:20:00,268.43,268.61,267.23,267.32,41255.0,267.764,267.9436,266.567,266.6568,41255.0
2025-06-11 10:30:00,267.35,267.73,267.1,267.37,16380.0,266.6867,267.0658,266.4373,266.7067,16380.0
2025-06-11 10:40:00,267.23,267.95,266.86,267.9,20668.0,266.567,267.2852,266.1979,267.2353,20668.0
2025-06-11 10:50:00,267.89,268.12,267.42,267.43,15538.0,267.2254,267.4548,266.7565,266.7665,15538.0
2025-06-11 11:00:00,267.58,268.15,267.42,267.99,17793.0,266.9161,267.4847,266.7565,267.3251,17793.0
2025-06-11 11:10:00,267.97,268.41,267.9,268.41,6075.0,267.3052,267.7441,267.2353,267.7441,6075.0
2025-06-11 11:20:00,268.27,268.53,268.1,268.36,3902.0,267.6044,267.8638,267.4348,267.6942,3902.0
2025-06-11 11:30:00,268.46,268.53,268.03,268.13,13166.0,267.7939,267.8638,267.365,267.4648,13166.0
2025-06-11 11:40:00,268.11,268.39,268.11,268.36,10717.0,267.4448,267.7241,267.4448,267.6942,10717.0
2025-06-11 11:50:00,268.39,268.78,268.3,268.78,6660.0,267.7241,268.1132,267.6343,268.1132,6660.0
2025-06-11 12:00:00,268.61,268.68,268.02,268.37,4411.0,267.9436,268.0134,267.355,267.7042,4411.0
2025-06-11 12:10:00,268.28,268.57,268.2,268.2,16837.0,267.6144,267.9037,267.5346,267.5346,16837.0
2025-06-11 12:20:00,268.31,268.63,268.26,268.59,9132.0,267.6443,267.9635,267.5944,267.9236,9132.0
2025-06-11 12:30:00,268.51,268.7,268.27,268.31,2621.0,267.8438,268.0334,267.6044,267.6443,2621.0
2025-06-11 12:40:00,268.28,268.78,268.22,268.78,5025.0,267.6144,268.1132,267.5545,268.1132,5025.0
2025-06-11 12:50:00,268.78,268.78,268.43,268.44,5943.0,268.1132,268.1132,267.764,267.774,5943.0
2025-06-11 13:00:00,268.4,268.68,268.32,268.65,2295.0,267.7341,268.0134,267.6543,267.9835,2295.0
2025-06-11 13:10:00,268.41,268.68,268.08,268.46,7075.0,267.7441,268.0134,267.4149,267.7939,7075.0
2025-06-11 13:20:00,268.44,268.87,268.44,268.86,1811.0,267.774,268.2029,267.774,268.193,1811.0
2025-06-11 13:30:00,268.72,268.85,268.38,268.38,7385.0,268.0533,268.183,267.7141,267.7141,7385.0
2025-06-11 13:40:00,268.38,268.5,268.17,268.21,13551.0,267.7141,267.8338,267.5047,267.5446,13551.0
2025-06-11 13:50:00,268.18,268.38,268.07,268.1,10140.0,267.5146,267.7141,267.4049,267.4348,10140.0
2025-06-11 14:00:00,268.06,268.32,267.85,267.93,17113.0,267.3949,267.6543,267.1855,267.2653,17113.0
2025-06-11 14:10:00,267.8,267.8,266.68,266.89,23220.0,267.1356,267.1356,266.0184,266.2278,23220.0
2025-06-11 14:20:00,267.01,267.2,266.78,266.9,11813.0,266.3475,266.5371,266.1181,266.2378,11813.0
2025-06-11 14:30:00,266.82,267.7,266.8,267.44,28589.0,266.158,267.0358,266.1381,266.7765,28589.0
2025-06-11 14:40:00,267.5,267.7,267.24,267.66,3716.0,266.8363,267.0358,266.577,266.9959,3716.0
2025-06-11 14:50:00,267.6,267.7,266.89,267.01,10996.0,266.9361,267.0358,266.2278,266.3475,10996.0
2025-06-11 15:00:00,267.11,267.21,266.62,267.2,18587.0,266.4473,266.547,265.9585,266.5371,18587.0
2025-06-11 15:10:00,267.3,267.48,267.09,267.3,21664.0,266.6368,266.8164,266.4273,266.6368,21664.0
2025-06-11 15:20:00,267.3,267.58,267.1,267.24,14667.0,266.6368,266.9161,266.4373,266.577,14667.0
2025-06-11 15:30:00,267.08,267.29,266.62,267.29,15515.0,266.4174,266.6269,265.9585,266.6269,15515.0
2025-06-11 15:40:00,267.28,267.6,267.03,267.5,32772.0,266.6169,266.9361,266.3675,266.8363,32772.0
2025-06-11 15:50:00,267.55,268.23,267.4,267.9,97893.0,266.8862,267.5645,266.7366,267.2353,97893.0
2025-06-12 09:30:00,269.45,269.45,266.89,267.81,17185.0,268.7815,268.7815,266.2278,267.1456,17185.0
2025-06-12 09:40:00,267.66,268.07,267.56,268.06,3120.0,266.9959,267.4049,266.8962,267.3949,3120.0
2025-06-12 09:50:00,268.06,268.57,267.8,268.44,12120.0,267.3949,267.9037,267.1356,267.774,12120.0
2025-06-12 10:00:00,268.42,269.11,267.78,269.01,29340.0,267.754,268.4423,267.1156,268.3426,29340.0
2025-06-12 10:10:00,268.93,269.54,268.89,269.48,10299.0,268.2628,268.8713,268.2229,268.8114,10299.0
2025-06-12 10:20:00,269.88,270.18,269.66,269.68,23686.0,269.2104,269.5097,268.991,269.0109,23686.0
2025-06-12 10:30:00,269.67,269.7,269.26,269.6,13036.0,269.0009,269.0309,268.592,268.9311,13036.0
2025-06-12 10:40:00,269.63,269.73,269.3,269.73,2733.0,268.961,269.0608,268.6319,269.0608,2733.0
2025-06-12 10:50:00,269.75,269.99,269.34,269.35,11832.0,269.0807,269.3202,268.6718,268.6817,11832.0
2025-06-12 11:00:00,269.32,269.79,269.32,269.48,4426.0,268.6518,269.1206,268.6518,268.8114,4426.0
2025-06-12 11:10:00,269.45,269.71,269.43,269.48,7601.0,268.7815,269.0408,268.7615,268.8114,7601.0
2025-06-12 11:20:00,269.35,269.8,269.03,269.56,17406.0,268.6817,269.1306,268.3625,268.8912,17406.0
2025-06-12 11:30:00,269.69,269.76,269.44,269.44,2302.0,269.0209,269.0907,268.7715,268.7715,2302.0
2025-06-12 11:40:00,269.5,269.67,269.22,269.36,5444.0,268.8314,269.0009,268.5521,268.6917,5444.0
2025-06-12 11:50:00,269.34,269.61,269.27,269.6,8589.0,268.6718,268.9411,268.6019,268.9311,8589.0
2025-06-12 12:00:00,269.5,269.71,269.32,269.7,7051.0,268.8314,269.0408,268.6518,269.0309,7051.0
2025-06-12 12:10:00,269.7,269.81,269.57,269.63,1310.0,269.0309,269.1406,268.9012,268.961,1310.0
2025-06-12 12:20:00,269.65,269.83,269.35,269.81,7760.0,268.981,269.1605,268.6817,269.1406,7760.0
2025-06-12 12:30:00,269.71,270.08,269.5,270.06,2344.0,269.0408,269.4099,268.8314,269.39,2344.0
2025-06-12 12:40:00,270.07,270.23,270.05,270.12,2577.0,269.4,269.5596,269.38,269.4498,2577.0
2025-06-12 12:50:00,270.16,270.22,270.0,270.07,3112.0,269.4897,269.5496,269.3301,269.4,3112.0
2025-06-12 13:00:00,270.11,270.47,270.03,270.1,9144.0,269.4399,269.799,269.3601,269.4299,9144.0
2025-06-12 13:10:00,270.07,270.6,270.07,270.4,17515.0,269.4,269.9286,269.4,269.7291,17515.0
2025-06-12 13:20:00,270.41,270.46,270.01,270.33,5521.0,269.7391,269.789,269.3401,269.6593,5521.0
2025-06-12 13:30:00,270.3,270.58,270.3,270.55,12879.0,269.6294,269.9087,269.6294,269.8788,12879.0
2025-06-12 13:40:00,270.65,270.83,270.52,270.82,16129.0,269.9785,270.1581,269.8488,270.1481,16129.0
2025-06-12 13:50:00,270.85,270.9,270.62,270.62,3649.0,270.178,270.2279,269.9486,269.9486,3649.0
2025-06-12 14:00:00,270.85,270.99,270.67,270.67,4856.0,270.178,270.3177,269.9985,269.9985,4856.0
2025-06-12 14:10:00,270.66,270.69,270.4,270.69,7227.0,269.9885,270.0184,269.7291,270.0184,7227.0
2025-06-12 14:20:00,270.66,270.74,270.55,270.74,5071.0,269.9885,270.0683,269.8788,270.0683,5071.0
2025-06-12 14:30:00,270.69,270.98,270.69,270.98,11120.0,270.0184,270.3077,270.0184,270.3077,11120.0
2025-06-12 14:40:00,270.98,271.05,270.76,271.0,15378.0,270.3077,270.3775,270.0882,270.3276,15378.0
2025-06-12 14:50:00,271.0,271.12,270.76,270.87,26259.0,270.3276,270.4473,270.0882,270.198,26259.0
2025-06-12 15:00:00,270.78,271.21,270.74,270.94,16210.0,270.1082,270.5371,270.0683,270.2678,16210.0
2025-06-12 15:10:00,270.87,271.13,270.84,271.0,21702.0,270.198,270.4573,270.168,270.3276,21702.0
2025-06-12 15:20:00,270.97,271.11,270.68,270.89,20672.0,270.2977,270.4374,270.0084,270.2179,20672.0
2025-06-12 15:30:00,270.9,271.02,270.68,270.96,25842.0,270.2279,270.3476,270.0084,270.2877,25842.0
2025-06-12 15:40:00,270.96,270.97,270.54,270.55,35043.0,270.2877,270.2977,269.8688,269.8788,35043.0
2025-06-12 15:50:00,270.56,271.26,270.55,270.95,77897.0,269.8887,270.587,269.8788,270.2778,77897.0
2025-06-13 09:30:00,267.96,268.95,266.28,268.01,35741.0,267.2952,268.2827,265.6194,267.3451,35741.0
2025-06-13 09:40:00,268.07,268.37,267.61,267.86,15142.0,267.4049,267.7042,266.9461,267.1954,15142.0
2025-06-13 09:50:00,267.85,268.34,267.55,267.88,11349.0,267.1855,267.6742,266.8862,267.2154,11349.0
2025-06-13 10:00:00,268.03,268.07,267.3,267.88,49897.0,267.365,267.4049,266.6368,267.2154,49897.0
2025-06-13 10:10:00,267.76,268.88,267.68,268.12,26627.0,267.0957,268.2129,267.0159,267.4548,26627.0
2025-06-13 10:20:00,268.06,268.58,268.06,268.13,9441.0,267.3949,267.9137,267.3949,267.4648,9441.0
2025-06-13 10:30:00,268.13,268.89,268.0,268.88,15352.0,267.4648,268.2229,267.3351,268.2129,15352.0
2025-06-13 10:40:00,268.9,269.23,267.94,267.96,11907.0,268.2329,268.562,267.2752,267.2952,11907.0
2025-06-13 10:50:00,267.96,268.91,267.95,268.91,4961.0,267.2952,268.2428,267.2852,268.2428,4961.0
2025-06-13 11:00:00,268.88,269.31,268.87,268.92,5460.0,268.2129,268.6418,268.2029,268.2528,5460.0
2025-06-13 11:10:00,268.85,268.85,268.57,268.62,3870.0,268.183,268.183,267.9037,267.9536,3870.0
2025-06-13 11:20:00,268.62,268.89,268.24,268.71,12010.0,267.9536,268.2229,267.5745,268.0433,12010.0
2025-06-13 11:30:00,268.73,268.81,268.51,268.51,7920.0,268.0633,268.1431,267.8438,267.8438,7920.0
2025-06-13 11:40:00,268.57,269.03,268.42,268.97,9667.0,267.9037,268.3625,267.754,268.3027,9667.0
2025-06-13 11:50:00,268.99,268.99,268.58,268.58,7636.0,268.3226,268.3226,267.9137,267.9137,7636.0
2025-06-13 12:00:00,268.56,269.15,268.56,269.07,4566.0,267.8937,268.4822,267.8937,268.4024,4566.0
2025-06-13 12:10:00,269.06,269.08,269.05,269.08,600.0,268.3925,268.4124,268.3825,268.4124,600.0
2025-06-13 12:20:00,269.05,269.05,268.39,268.39,5012.0,268.3825,268.3825,267.7241,267.7241,5012.0
2025-06-13 12:30:00,268.3,268.56,267.99,268.0,6906.0,267.6343,267.8937,267.3251,267.3351,6906.0
2025-06-13 12:40:00,268.06,268.23,267.53,267.6,17910.0,267.3949,267.5645,266.8663,266.9361,17910.0
2025-06-13 12:50:00,267.55,267.87,267.55,267.63,5082.0,266.8862,267.2054,266.8862,266.966,5082.0
2025-06-13 13:00:00,267.59,267.79,267.47,267.48,6036.0,266.9261,267.1256,266.8064,266.8164,6036.0
2025-06-13 13:10:00,267.14,267.14,266.42,266.48,2707.0,266.4772,266.4772,265.759,265.8189,2707.0
2025-06-13 13:20:00,266.49,266.71,266.02,266.02,5387.0,265.8288,266.0483,265.36,265.36,5387.0
2025-06-13 13:30:00,265.99,266.7,265.99,266.12,11112.0,265.3301,266.0383,265.3301,265.4598,11112.0
2025-06-13 13:40:00,265.99,265.99,265.38,265.53,2854.0,265.3301,265.3301,264.7216,264.8712,2854.0
2025-06-13 13:50:00,265.48,265.69,265.15,265.45,5569.0,264.8213,265.0308,264.4922,264.7914,5569.0
2025-06-13 14:00:00,265.41,265.9,265.15,265.15,10359.0,264.7515,265.2403,264.4922,264.4922,10359.0
2025-06-13 14:10:00,265.34,265.46,264.98,265.33,5351.0,264.6817,264.8014,264.3226,264.6717,5351.0
2025-06-13 14:20:00,265.35,265.5,264.66,264.85,9216.0,264.6917,264.8413,264.0034,264.1929,9216.0
2025-06-13 14:30:00,264.83,264.98,264.09,264.14,11498.0,264.173,264.3226,263.4348,263.4847,11498.0
2025-06-13 14:40:00,264.07,264.26,263.81,263.95,19579.0,263.4148,263.6044,263.1555,263.2951,19579.0
2025-06-13 14:50:00,264.04,264.3,263.7,264.3,20897.0,263.3849,263.6443,263.0458,263.6443,20897.0
2025-06-13 15:00:00,264.34,264.74,264.1,264.51,13523.0,263.6842,264.0832,263.4448,263.8537,13523.0
2025-06-13 15:10:00,264.26,264.5,264.15,264.28,14687.0,263.6044,263.8438,263.4946,263.6243,14687.0
2025-06-13 15:20:00,264.12,264.51,264.09,264.21,8383.0,263.4647,263.8537,263.4348,263.5545,8383.0
2025-06-13 15:30:00,264.11,264.51,263.94,264.37,14502.0,263.4547,263.8537,263.2852,263.7141,14502.0
2025-06-13 15:40:00,264.3,264.51,263.93,264.31,19241.0,263.6443,263.8537,263.2752,263.6542,19241.0
2025-06-13 15:50:00,264.36,264.52,263.72,264.21,127805.0,263.7041,263.8637,263.0657,263.5545,127805.0
2025-06-16 09:30:00,266.14,266.35,264.37,265.28,29176.0,265.4797,265.6892,263.7141,264.6218,29176.0
2025-06-16 09:40:00,265.12,266.08,264.89,265.99,19505.0,264.4622,265.4199,264.2328,265.3301,19505.0
2025-06-16 09:50:00,265.98,266.92,265.6,266.6,29701.0,265.3201,266.2578,264.941,265.9386,29701.0
2025-06-16 10:00:00,266.6,267.48,266.59,266.59,11452.0,265.9386,266.8164,265.9286,265.9286,11452.0
2025-06-16 10:10:00,266.5,266.83,266.17,266.74,9553.0,265.8388,266.168,265.5096,266.0782,9553.0
2025-06-16 10:20:00,266.8,266.83,266.33,266.75,4428.0,266.1381,266.168,265.6692,266.0882,4428.0
2025-06-16 10:30:00,266.85,267.18,266.53,266.63,5196.0,266.1879,266.5171,265.8687,265.9685,5196.0
2025-06-16 10:40:00,266.63,267.24,266.43,267.16,12672.0,265.9685,266.577,265.769,266.4972,12672.0
2025-06-16 10:50:00,267.31,267.59,266.93,267.17,7413.0,266.6468,266.9261,266.2677,266.5071,7413.0
2025-06-16 11:00:00,266.94,267.04,266.04,266.11,6516.0,266.2777,266.3775,265.38,265.4498,6516.0
2025-06-16 11:10:00,266.26,266.33,266.07,266.11,13722.0,265.5994,265.6692,265.4099,265.4498,13722.0
2025-06-16 11:20:00,266.1,266.53,266.04,266.04,5541.0,265.4398,265.8687,265.38,265.38,5541.0
2025-06-16 11:30:00,266.14,266.35,266.02,266.34,4974.0,265.4797,265.6892,265.36,265.6792,4974.0
2025-06-16 11:40:00,266.48,266.56,266.25,266.25,1821.0,265.8189,265.8987,265.5894,265.5894,1821.0
2025-06-16 11:50:00,266.32,266.36,266.07,266.19,2530.0,265.6593,265.6992,265.4099,265.5296,2530.0
2025-06-16 12:00:00,266.29,266.41,265.96,266.36,2613.0,265.6293,265.749,265.3002,265.6992,2613.0
2025-06-16 12:10:00,266.33,266.6,266.26,266.54,5765.0,265.6692,265.9386,265.5994,265.8787,5765.0
2025-06-16 12:20:00,266.49,266.63,266.25,266.38,2252.0,265.8288,265.9685,265.5894,265.7191,2252.0
2025-06-16 12:30:00,266.5,266.54,266.42,266.5,1942.0,265.8388,265.8787,265.759,265.8388,1942.0
2025-06-16 12:40:00,266.53,266.67,266.41,266.47,2433.0,265.8687,266.0084,265.749,265.8089,2433.0
2025-06-16 12:50:00,266.67,266.69,266.33,266.4,3182.0,266.0084,266.0283,265.6692,265.7391,3182.0
2025-06-16 13:00:00,266.4,266.44,266.22,266.22,1588.0,265.7391,265.779,265.5595,265.5595,1588.0
2025-06-16 13:10:00,266.28,266.49,266.21,266.33,2947.0,265.6194,265.8288,265.5495,265.6692,2947.0
2025-06-16 13:20:00,266.42,266.81,266.33,266.69,2077.0,265.759,266.148,265.6692,266.0283,2077.0
2025-06-16 13:30:00,266.7,266.89,266.66,266.72,3287.0,266.0383,266.2278,265.9984,266.0583,3287.0
2025-06-16 13:40:00,266.69,266.82,266.42,266.42,4102.0,266.0283,266.158,265.759,265.759,4102.0
2025-06-16 13:50:00,266.43,266.43,266.04,266.05,1563.0,265.769,265.769,265.38,265.3899,1563.0
2025-06-16 14:00:00,266.02,266.17,266.0,266.14,2587.0,265.36,265.5096,265.3401,265.4797,2587.0
2025-06-16 14:10:00,266.12,266.17,266.04,266.13,2626.0,265.4598,265.5096,265.38,265.4697,2626.0
2025-06-16 14:20:00,266.13,266.3,266.12,266.18,3268.0,265.4697,265.6393,265.4598,265.5196,3268.0
2025-06-16 14:30:00,266.25,266.31,266.02,266.1,4678.0,265.5894,265.6493,265.36,265.4398,4678.0
2025-06-16 14:40:00,266.19,266.24,265.75,265.75,3804.0,265.5296,265.5795,265.0907,265.0907,3804.0
2025-06-16 14:50:00,265.81,266.23,265.81,266.23,4493.0,265.1505,265.5695,265.1505,265.5695,4493.0
2025-06-16 15:00:00,266.08,266.18,265.82,265.82,3547.0,265.4199,265.5196,265.1605,265.1605,3547.0
2025-06-16 15:10:00,265.85,265.85,265.61,265.64,12578.0,265.1904,265.1904,264.951,264.9809,12578.0
2025-06-16 15:20:00,265.67,265.83,265.44,265.53,10350.0,265.0109,265.1705,264.7814,264.8712,10350.0
2025-06-16 15:30:00,265.5,266.01,265.5,266.0,3670.0,264.8413,265.35,264.8413,265.3401,3670.0
2025-06-16 15:40:00,265.99,266.25,265.9,266.19,6886.0,265.3301,265.5894,265.2403,265.5296,6886.0
2025-06-16 15:50:00,266.33,266.63,265.97,266.21,34088.0,265.6692,265.9685,265.3101,265.5495,34088.0
2025-06-17 09:30:00,263.6,264.9,262.42,263.88,15671.0,263.6,264.9,262.42,263.88,15671.0
2025-06-17 09:40:00,264.3,264.7,263.47,263.48,5212.0,264.3,264.7,263.47,263.48,5212.0
2025-06-17 09:50:00,263.48,263.48,262.88,263.02,3671.0,263.48,263.48,262.88,263.02,3671.0
2025-06-17 10:00:00,263.03,263.16,262.5,262.5,7313.0,263.03,263.16,262.5,262.5,7313.0
2025-06-17 10:10:00,262.74,263.07,262.37,262.37,5027.0,262.74,263.07,262.37,262.37,5027.0
2025-06-17 10:20:00,262.5,262.71,262.36,262.36,4597.0,262.5,262.71,262.36,262.36,4597.0
2025-06-17 10:30:00,262.37,262.49,262.15,262.15,6433.0,262.37,262.49,262.15,262.15,6433.0
2025-06-17 10:40:00,262.11,262.25,261.89,262.16,6430.0,262.11,262.25,261.89,262.16,6430.0
2025-06-17 10:50:00,262.15,262.15,261.74,261.78,3359.0,262.15,262.15,261.74,261.78,3359.0
2025-06-17 11:00:00,261.8,261.99,261.76,261.82,3920.0,261.8,261.99,261.76,261.82,3920.0
2025-06-17 11:10:00,261.94,262.22,261.8,261.81,4366.0,261.94,262.22,261.8,261.81,4366.0
2025-06-17 11:20:00,261.81,262.19,261.6,262.04,7063.0,261.81,262.19,261.6,262.04,7063.0
2025-06-17 11:30:00,262.05,262.43,262.03,262.36,6986.0,262.05,262.43,262.03,262.36,6986.0
2025-06-17 11:40:00,262.53,262.59,262.02,262.11,6532.0,262.53,262.59,262.02,262.11,6532.0
2025-06-17 11:50:00,262.11,262.35,262.03,262.06,4122.0,262.11,262.35,262.03,262.06,4122.0
2025-06-17 12:00:00,262.09,262.46,262.06,262.1,3966.0,262.09,262.46,262.06,262.1,3966.0
2025-06-17 12:10:00,262.22,262.81,262.22,262.75,4810.0,262.22,262.81,262.22,262.75,4810.0
2025-06-17 12:20:00,262.76,262.79,262.62,262.77,3724.0,262.76,262.79,262.62,262.77,3724.0
2025-06-17 12:30:00,262.76,263.2,262.76,263.01,3156.0,262.76,263.2,262.76,263.01,3156.0
2025-06-17 12:40:00,263.01,263.18,262.83,262.87,4898.0,263.01,263.18,262.83,262.87,4898.0
2025-06-17 12:50:00,263.01,263.15,262.9,262.95,4158.0,263.01,263.15,262.9,262.95,4158.0
2025-06-17 13:00:00,262.92,263.1,262.74,262.81,3383.0,262.92,263.1,262.74,262.81,3383.0
2025-06-17 13:10:00,262.81,262.84,262.55,262.56,3220.0,262.81,262.84,262.55,262.56,3220.0
2025-06-17 13:20:00,262.47,262.47,261.94,261.99,3682.0,262.47,262.47,261.94,261.99,3682.0
2025-06-17 13:30:00,261.83,262.2,261.83,262.07,4399.0,261.83,262.2,261.83,262.07,4399.0
2025-06-17 13:40:00,262.04,262.04,261.34,261.65,5055.0,262.04,262.04,261.34,261.65,5055.0
2025-06-17 13:50:00,261.54,261.91,261.48,261.88,4604.0,261.54,261.91,261.48,261.88,4604.0
2025-06-17 14:00:00,261.73,261.73,261.22,261.27,6232.0,261.73,261.73,261.22,261.27,6232.0
2025-06-17 14:10:00,261.2,261.2,260.76,260.79,5113.0,261.2,261.2,260.76,260.79,5113.0
2025-06-17 14:20:00,260.71,260.92,260.68,260.82,3486.0,260.71,260.92,260.68,260.82,3486.0
2025-06-17 14:30:00,260.79,261.04,260.74,260.81,8869.0,260.79,261.04,260.74,260.81,8869.0
2025-06-17 14:40:00,260.88,261.04,260.61,260.92,7452.0,260.88,261.04,260.61,260.92,7452.0
2025-06-17 14:50:00,260.87,261.2,260.78,261.09,10126.0,260.87,261.2,260.78,261.09,10126.0
2025-06-17 15:00:00,261.09,261.18,260.59,260.83,12235.0,261.09,261.18,260.59,260.83,12235.0
2025-06-17 15:10:00,260.84,261.26,260.8,261.02,5782.0,260.84,261.26,260.8,261.02,5782.0
2025-06-17 15:20:00,261.05,261.48,261.04,261.31,7102.0,261.05,261.48,261.04,261.31,7102.0
2025-06-17 15:30:00,261.25,261.34,261.09,261.11,8125.0,261.25,261.34,261.09,261.11,8125.0
2025-06-17 15:40:00,261.04,261.46,260.82,261.24,18064.0,261.04,261.46,260.82,261.24,18064.0
2025-06-17 15:50:00,261.15,261.45,260.83,261.2,85170.0,261.15,261.45,260.83,261.2,85170.0
2025-06-18 09:30:00,261.98,261.98,260.04,260.93,17920.0,261.98,261.98,260.04,260.93,17920.0
2025-06-18 09:40:00,260.94,261.57,260.91,261.23,6089.0,260.94,261.57,260.91,261.23,6089.0
2025-06-18 09:50:00,261.29,261.51,260.92,260.94,5792.0,261.29,261.51,260.92,260.94,5792.0
2025-06-18 10:00:00,261.1,261.38,260.65,260.65,13520.0,261.1,261.38,260.65,260.65,13520.0
2025-06-18 10:10:00,260.54,261.59,260.49,261.45,8935.0,260.54,261.59,260.49,261.45,8935.0
2025-06-18 10:20:00,261.62,261.94,261.62,261.67,4012.0,261.62,261.94,261.62,261.67,4012.0
2025-06-18 10:30:00,261.62,261.66,261.37,261.41,7143.0,261.62,261.66,261.37,261.41,7143.0
2025-06-18 10:40:00,261.44,261.67,261.37,261.57,5040.0,261.44,261.67,261.37,261.57,5040.0
2025-06-18 10:50:00,261.62,261.83,261.55,261.81,6402.0,261.62,261.83,261.55,261.81,6402.0
2025-06-18 11:00:00,261.83,262.02,261.71,261.88,5105.0,261.83,262.02,261.71,261.88,5105.0
2025-06-18 11:10:00,261.79,261.88,261.65,261.82,2408.0,261.79,261.88,261.65,261.82,2408.0
2025-06-18 11:20:00,261.8,261.91,261.51,261.51,3985.0,261.8,261.91,261.51,261.51,3985.0
2025-06-18 11:30:00,261.69,261.72,261.16,261.27,1836.0,261.69,261.72,261.16,261.27,1836.0
2025-06-18 11:40:00,261.22,261.67,261.16,261.59,2431.0,261.22,261.67,261.16,261.59,2431.0
2025-06-18 11:50:00,261.57,261.77,261.52,261.56,2508.0,261.57,261.77,261.52,261.56,2508.0
2025-06-18 12:00:00,261.56,261.82,261.56,261.82,2000.0,261.56,261.82,261.56,261.82,2000.0
2025-06-18 12:10:00,261.73,261.94,261.73,261.78,2463.0,261.73,261.94,261.73,261.78,2463.0
2025-06-18 12:20:00,261.81,261.81,261.49,261.49,2047.0,261.81,261.81,261.49,261.49,2047.0
2025-06-18 12:30:00,261.56,261.77,261.42,261.77,2143.0,261.56,261.77,261.42,261.77,2143.0
2025-06-18 12:40:00,261.74,262.1,261.69,262.01,7422.0,261.74,262.1,261.69,262.01,7422.0
2025-06-18 12:50:00,262.07,262.07,261.45,261.53,1231.0,262.07,262.07,261.45,261.53,1231.0
2025-06-18 13:00:00,261.44,261.56,261.32,261.32,2082.0,261.44,261.56,261.32,261.32,2082.0
2025-06-18 13:10:00,261.34,261.34,261.19,261.19,1009.0,261.34,261.34,261.19,261.19,1009.0
2025-06-18 13:20:00,261.24,261.29,261.04,261.12,2200.0,261.24,261.29,261.04,261.12,2200.0
2025-06-18 13:30:00,261.09,261.09,260.66,260.98,3108.0,261.09,261.09,260.66,260.98,3108.0
2025-06-18 13:40:00,260.9,261.42,260.88,261.33,3433.0,260.9,261.42,260.88,261.33,3433.0
2025-06-18 13:50:00,261.28,261.44,261.2,261.34,3006.0,261.28,261.44,261.2,261.34,3006.0
2025-06-18 14:00:00,261.23,261.82,261.06,261.17,8268.0,261.23,261.82,261.06,261.17,8268.0
2025-06-18 14:10:00,261.2,261.58,261.02,261.47,6798.0,261.2,261.58,261.02,261.47,6798.0
2025-06-18 14:20:00,261.46,261.57,261.24,261.4,6539.0,261.46,261.57,261.24,261.4,6539.0
2025-06-18 14:30:00,261.54,261.92,261.48,261.9,4409.0,261.54,261.92,261.48,261.9,4409.0
2025-06-18 14:40:00,261.86,262.14,261.45,261.45,5013.0,261.86,262.14,261.45,261.45,5013.0
2025-06-18 14:50:00,261.63,261.64,260.7,260.78,6313.0,261.63,261.64,260.7,260.78,6313.0
2025-06-18 15:00:00,260.86,261.15,260.65,260.65,9387.0,260.86,261.15,260.65,260.65,9387.0
2025-06-18 15:10:00,260.65,260.92,260.43,260.85,7811.0,260.65,260.92,260.43,260.85,7811.0
2025-06-18 15:20:00,260.84,261.0,260.18,260.19,7095.0,260.84,261.0,260.18,260.19,7095.0
2025-06-18 15:30:00,260.11,260.7,260.11,260.51,10668.0,260.11,260.7,260.11,260.51,10668.0
2025-06-18 15:40:00,260.58,260.84,260.46,260.69,23377.0,260.58,260.84,260.46,260.69,23377.0
2025-06-18 15:50:00,260.67,260.75,260.07,260.17,76770.0,260.67,260.75,260.07,260.17,76770.0
2025-06-20 09:30:00,260.95,261.37,259.05,260.53,228198.0,260.95,261.37,259.05,260.53,228198.0
2025-06-20 09:40:00,261.01,261.47,260.86,260.87,6830.0,261.01,261.47,260.86,260.87,6830.0
2025-06-20 09:50:00,260.64,260.93,260.42,260.93,33823.0,260.64,260.93,260.42,260.93,33823.0
2025-06-20 10:00:00,260.93,261.17,260.49,260.87,12171.0,260.93,261.17,260.49,260.87,12171.0
2025-06-20 10:10:00,260.84,261.37,260.63,261.27,10429.0,260.84,261.37,260.63,261.27,10429.0
2025-06-20 10:20:00,261.16,261.45,260.58,260.82,4896.0,261.16,261.45,260.58,260.82,4896.0
2025-06-20 10:30:00,260.69,260.99,260.64,260.78,11080.0,260.69,260.99,260.64,260.78,11080.0
2025-06-20 10:40:00,260.91,260.99,260.39,260.75,11597.0,260.91,260.99,260.39,260.75,11597.0
2025-06-20 10:50:00,260.74,261.3,260.65,261.13,15052.0,260.74,261.3,260.65,261.13,15052.0
2025-06-20 11:00:00,261.05,261.54,261.01,261.27,12573.0,261.05,261.54,261.01,261.27,12573.0
2025-06-20 11:10:00,261.36,261.66,261.35,261.65,5789.0,261.36,261.66,261.35,261.65,5789.0
2025-06-20 11:20:00,261.59,261.85,261.29,261.47,6307.0,261.59,261.85,261.29,261.47,6307.0
2025-06-20 11:30:00,261.62,261.89,261.56,261.89,14036.0,261.62,261.89,261.56,261.89,14036.0
2025-06-20 11:40:00,261.89,262.01,261.58,261.66,8150.0,261.89,262.01,261.58,261.66,8150.0
2025-06-20 11:50:00,261.55,261.55,260.87,260.87,5192.0,261.55,261.55,260.87,260.87,5192.0
2025-06-20 12:00:00,260.69,260.83,260.19,260.55,5305.0,260.69,260.83,260.19,260.55,5305.0
2025-06-20 12:10:00,260.49,260.6,260.16,260.28,7358.0,260.49,260.6,260.16,260.28,7358.0
2025-06-20 12:20:00,260.3,260.64,260.15,260.56,9371.0,260.3,260.64,260.15,260.56,9371.0
2025-06-20 12:30:00,260.59,260.69,260.43,260.53,3049.0,260.59,260.69,260.43,260.53,3049.0
2025-06-20 12:40:00,260.5,260.61,260.29,260.4,5643.0,260.5,260.61,260.29,260.4,5643.0
2025-06-20 12:50:00,260.3,260.72,260.3,260.54,4823.0,260.3,260.72,260.3,260.54,4823.0
2025-06-20 13:00:00,260.75,260.76,260.33,260.51,4089.0,260.75,260.76,260.33,260.51,4089.0
2025-06-20 13:10:00,260.51,260.61,260.37,260.53,7898.0,260.51,260.61,260.37,260.53,7898.0
2025-06-20 13:20:00,260.51,260.64,260.02,260.02,5425.0,260.51,260.64,260.02,260.02,5425.0
2025-06-20 13:30:00,260.02,260.18,259.71,259.76,8567.0,260.02,260.18,259.71,259.76,8567.0
2025-06-20 13:40:00,259.76,259.83,259.54,259.62,7632.0,259.76,259.83,259.54,259.62,7632.0
2025-06-20 13:50:00,259.62,259.74,259.39,259.68,3585.0,259.62,259.74,259.39,259.68,3585.0
2025-06-20 14:00:00,259.66,259.81,259.55,259.81,6490.0,259.66,259.81,259.55,259.81,6490.0
2025-06-20 14:10:00,259.82,260.24,259.72,260.24,4736.0,259.82,260.24,259.72,260.24,4736.0
2025-06-20 14:20:00,260.24,260.28,259.97,259.98,5345.0,260.24,260.28,259.97,259.98,5345.0
2025-06-20 14:30:00,260.07,260.28,260.01,260.14,5401.0,260.07,260.28,260.01,260.14,5401.0
2025-06-20 14:40:00,260.15,260.22,260.01,260.01,2897.0,260.15,260.22,260.01,260.01,2897.0
2025-06-20 14:50:00,260.07,260.11,259.59,259.73,6416.0,260.07,260.11,259.59,259.73,6416.0
2025-06-20 15:00:00,259.7,259.95,259.57,259.95,14219.0,259.7,259.95,259.57,259.95,14219.0
2025-06-20 15:10:00,259.95,260.1,259.85,260.08,16327.0,259.95,260.1,259.85,260.08,16327.0
2025-06-20 15:20:00,260.08,260.26,259.85,259.98,81607.0,260.08,260.26,259.85,259.98,81607.0
2025-06-20 15:30:00,259.99,260.62,259.99,260.51,47787.0,259.99,260.62,259.99,260.51,47787.0
2025-06-20 15:40:00,260.5,260.89,260.29,260.73,34216.0,260.5,260.89,260.29,260.73,34216.0
2025-06-20 15:50:00,260.69,261.35,260.69,261.22,169421.0,260.69,261.35,260.69,261.22,169421.0